date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,45.4,45.59,45.39,45.44,170900.0,30.5282,30.6559,30.5214,30.5551,170900.0
2005-01-03 09:40:00,45.44,45.65,45.44,45.54,134500.0,30.5551,30.6963,30.5551,30.6223,134500.0
2005-01-03 09:50:00,45.55,45.55,45.43,45.51,83200.0,30.629,30.629,30.5483,30.6021,83200.0
2005-01-03 10:00:00,45.52,45.62,45.46,45.47,63600.0,30.6089,30.6761,30.5685,30.5752,63600.0
2005-01-03 10:10:00,45.48,45.48,45.24,45.33,109300.0,30.582,30.582,30.4206,30.4811,109300.0
2005-01-03 10:20:00,45.32,45.48,45.32,45.39,56900.0,30.4744,30.582,30.4744,30.5214,56900.0
2005-01-03 10:30:00,45.44,45.45,45.35,45.41,80700.0,30.5551,30.5618,30.4946,30.5349,80700.0
2005-01-03 10:40:00,45.41,45.46,45.39,45.45,66300.0,30.5349,30.5685,30.5214,30.5618,66300.0
2005-01-03 10:50:00,45.45,45.46,45.31,45.35,73000.0,30.5618,30.5685,30.4677,30.4946,73000.0
2005-01-03 11:00:00,45.35,45.35,45.0,45.15,59600.0,30.4946,30.4946,30.2592,30.3601,59600.0
2005-01-03 11:10:00,45.14,45.25,45.13,45.22,48600.0,30.3533,30.4273,30.3466,30.4071,48600.0
2005-01-03 11:20:00,45.22,45.32,45.2,45.32,36400.0,30.4071,30.4744,30.3937,30.4744,36400.0
2005-01-03 11:30:00,45.32,45.34,45.27,45.3,59300.0,30.4744,30.4878,30.4408,30.4609,59300.0
2005-01-03 11:40:00,45.31,45.38,45.3,45.38,29200.0,30.4677,30.5147,30.4609,30.5147,29200.0
2005-01-03 11:50:00,45.36,45.56,45.36,45.45,84700.0,30.5013,30.6358,30.5013,30.5618,84700.0
2005-01-03 12:00:00,45.45,45.51,45.4,45.46,91000.0,30.5618,30.6021,30.5282,30.5685,91000.0
2005-01-03 12:10:00,45.47,45.47,45.38,45.38,43900.0,30.5752,30.5752,30.5147,30.5147,43900.0
2005-01-03 12:20:00,45.38,45.49,45.38,45.49,45300.0,30.5147,30.5887,30.5147,30.5887,45300.0
2005-01-03 12:30:00,45.5,45.5,45.43,45.47,54600.0,30.5954,30.5954,30.5483,30.5752,54600.0
2005-01-03 12:40:00,45.47,45.5,45.41,45.45,34500.0,30.5752,30.5954,30.5349,30.5618,34500.0
2005-01-03 12:50:00,45.42,45.45,45.4,45.43,30600.0,30.5416,30.5618,30.5282,30.5483,30600.0
2005-01-03 13:00:00,45.43,45.43,45.32,45.37,67600.0,30.5483,30.5483,30.4744,30.508,67600.0
2005-01-03 13:10:00,45.37,45.45,45.36,45.43,48200.0,30.508,30.5618,30.5013,30.5483,48200.0
2005-01-03 13:20:00,45.43,45.49,45.32,45.35,101800.0,30.5483,30.5887,30.4744,30.4946,101800.0
2005-01-03 13:30:00,45.35,45.38,45.34,45.37,20900.0,30.4946,30.5147,30.4878,30.508,20900.0
2005-01-03 13:40:00,45.38,45.39,45.35,45.35,16100.0,30.5147,30.5214,30.4946,30.4946,16100.0
2005-01-03 13:50:00,45.36,45.42,45.36,45.36,18000.0,30.5013,30.5416,30.5013,30.5013,18000.0
2005-01-03 14:00:00,45.37,45.43,45.36,45.39,20200.0,30.508,30.5483,30.5013,30.5214,20200.0
2005-01-03 14:10:00,45.4,45.44,45.4,45.41,29200.0,30.5282,30.5551,30.5282,30.5349,29200.0
2005-01-03 14:20:00,45.42,45.44,45.4,45.42,23000.0,30.5416,30.5551,30.5282,30.5416,23000.0
2005-01-03 14:30:00,45.43,45.45,45.4,45.42,56300.0,30.5483,30.5618,30.5282,30.5416,56300.0
2005-01-03 14:40:00,45.42,45.45,45.41,45.41,40500.0,30.5416,30.5618,30.5349,30.5349,40500.0
2005-01-03 14:50:00,45.41,45.42,45.3,45.32,26000.0,30.5349,30.5416,30.4609,30.4744,26000.0
2005-01-03 15:00:00,45.33,45.38,45.29,45.35,43600.0,30.4811,30.5147,30.4542,30.4946,43600.0
2005-01-03 15:10:00,45.35,45.35,45.18,45.19,52600.0,30.4946,30.4946,30.3802,30.387,52600.0
2005-01-03 15:20:00,45.19,45.22,45.15,45.15,46300.0,30.387,30.4071,30.3601,30.3601,46300.0
2005-01-03 15:30:00,45.15,45.15,45.01,45.02,42700.0,30.3601,30.3601,30.2659,30.2727,42700.0
2005-01-03 15:40:00,45.02,45.12,44.99,44.99,39100.0,30.2727,30.3399,30.2525,30.2525,39100.0
2005-01-03 15:50:00,44.99,45.04,44.95,44.99,73200.0,30.2525,30.2861,30.2256,30.2525,73200.0
2005-01-04 09:30:00,45.25,45.38,45.24,45.26,86800.0,30.4273,30.5147,30.4206,30.434,86800.0
2005-01-04 09:40:00,45.26,45.31,45.1,45.12,69800.0,30.434,30.4677,30.3264,30.3399,69800.0
2005-01-04 09:50:00,45.11,45.12,44.93,44.96,65700.0,30.3332,30.3399,30.2121,30.2323,65700.0
2005-01-04 10:00:00,44.97,45.0,44.76,44.8,116300.0,30.239,30.2592,30.0978,30.1247,116300.0
2005-01-04 10:10:00,44.81,44.9,44.7,44.72,57700.0,30.1314,30.192,30.0575,30.0709,57700.0
2005-01-04 10:20:00,44.71,44.71,44.41,44.43,70900.0,30.0642,30.0642,29.8625,29.8759,70900.0
2005-01-04 10:30:00,44.44,44.66,44.4,44.6,93100.0,29.8826,30.0306,29.8557,29.9902,93100.0
2005-01-04 10:40:00,44.6,44.7,44.57,44.7,54000.0,29.9902,30.0575,29.9701,30.0575,54000.0
2005-01-04 10:50:00,44.7,44.73,44.64,44.71,29600.0,30.0575,30.0776,30.0171,30.0642,29600.0
2005-01-04 11:00:00,44.71,44.93,44.71,44.8,85200.0,30.0642,30.2121,30.0642,30.1247,85200.0
2005-01-04 11:10:00,44.82,44.9,44.82,44.88,49900.0,30.1382,30.192,30.1382,30.1785,49900.0
2005-01-04 11:20:00,44.88,44.88,44.75,44.79,42000.0,30.1785,30.1785,30.0911,30.118,42000.0
2005-01-04 11:30:00,44.78,44.89,44.75,44.87,25600.0,30.1113,30.1852,30.0911,30.1718,25600.0
2005-01-04 11:40:00,44.87,44.89,44.86,44.88,37000.0,30.1718,30.1852,30.1651,30.1785,37000.0
2005-01-04 11:50:00,44.88,44.96,44.88,44.95,40200.0,30.1785,30.2323,30.1785,30.2256,40200.0
2005-01-04 12:00:00,44.95,44.96,44.86,44.86,39800.0,30.2256,30.2323,30.1651,30.1651,39800.0
2005-01-04 12:10:00,44.89,44.92,44.78,44.78,36400.0,30.1852,30.2054,30.1113,30.1113,36400.0
2005-01-04 12:20:00,44.76,44.92,44.76,44.91,25800.0,30.0978,30.2054,30.0978,30.1987,25800.0
2005-01-04 12:30:00,44.91,44.94,44.81,44.83,35500.0,30.1987,30.2189,30.1314,30.1449,35500.0
2005-01-04 12:40:00,44.83,44.87,44.78,44.86,21100.0,30.1449,30.1718,30.1113,30.1651,21100.0
2005-01-04 12:50:00,44.87,44.89,44.77,44.77,16500.0,30.1718,30.1852,30.1045,30.1045,16500.0
2005-01-04 13:00:00,44.8,44.87,44.76,44.78,24400.0,30.1247,30.1718,30.0978,30.1113,24400.0
2005-01-04 13:10:00,44.79,44.86,44.78,44.83,24100.0,30.118,30.1651,30.1113,30.1449,24100.0
2005-01-04 13:20:00,44.83,44.84,44.78,44.8,38600.0,30.1449,30.1516,30.1113,30.1247,38600.0
2005-01-04 13:30:00,44.8,44.8,44.75,44.77,18500.0,30.1247,30.1247,30.0911,30.1045,18500.0
2005-01-04 13:40:00,44.76,44.77,44.75,44.76,9300.0,30.0978,30.1045,30.0911,30.0978,9300.0
2005-01-04 13:50:00,44.76,44.76,44.7,44.75,19700.0,30.0978,30.0978,30.0575,30.0911,19700.0
2005-01-04 14:00:00,44.75,44.75,44.6,44.6,32100.0,30.0911,30.0911,29.9902,29.9902,32100.0
2005-01-04 14:10:00,44.6,44.67,44.58,44.59,43600.0,29.9902,30.0373,29.9768,29.9835,43600.0
2005-01-04 14:20:00,44.58,44.67,44.52,44.6,29100.0,29.9768,30.0373,29.9364,29.9902,29100.0
2005-01-04 14:30:00,44.6,44.6,44.52,44.56,27900.0,29.9902,29.9902,29.9364,29.9633,27900.0
2005-01-04 14:40:00,44.55,44.61,44.46,44.49,45900.0,29.9566,29.997,29.8961,29.9163,45900.0
2005-01-04 14:50:00,44.5,44.5,44.42,44.44,41800.0,29.923,29.923,29.8692,29.8826,41800.0
2005-01-04 15:00:00,44.45,44.55,44.44,44.51,34500.0,29.8894,29.9566,29.8826,29.9297,34500.0
2005-01-04 15:10:00,44.53,44.59,44.5,44.54,39700.0,29.9432,29.9835,29.923,29.9499,39700.0
2005-01-04 15:20:00,44.53,44.53,44.45,44.49,139300.0,29.9432,29.9432,29.8894,29.9163,139300.0
2005-01-04 15:30:00,44.49,44.5,44.48,44.49,62300.0,29.9163,29.923,29.9095,29.9163,62300.0
2005-01-04 15:40:00,44.5,44.5,44.42,44.42,44600.0,29.923,29.923,29.8692,29.8692,44600.0
2005-01-04 15:50:00,44.42,44.75,44.42,44.49,257000.0,29.8692,30.0911,29.8692,29.9163,257000.0
2005-01-05 09:30:00,44.49,44.58,44.37,44.52,41200.0,29.9163,29.9768,29.8356,29.9364,41200.0
2005-01-05 09:40:00,44.52,44.54,44.34,44.52,26600.0,29.9364,29.9499,29.8154,29.9364,26600.0
2005-01-05 09:50:00,44.55,44.57,44.38,44.42,48100.0,29.9566,29.9701,29.8423,29.8692,48100.0
2005-01-05 10:00:00,44.44,44.6,44.44,44.55,36200.0,29.8826,29.9902,29.8826,29.9566,36200.0
2005-01-05 10:10:00,44.56,44.6,44.48,44.57,29000.0,29.9633,29.9902,29.9095,29.9701,29000.0
2005-01-05 10:20:00,44.57,44.57,44.49,44.54,26800.0,29.9701,29.9701,29.9163,29.9499,26800.0
2005-01-05 10:30:00,44.53,44.55,44.46,44.49,49200.0,29.9432,29.9566,29.8961,29.9163,49200.0
2005-01-05 10:40:00,44.49,44.57,44.48,44.56,110600.0,29.9163,29.9701,29.9095,29.9633,110600.0
2005-01-05 10:50:00,44.55,44.6,44.53,44.53,62700.0,29.9566,29.9902,29.9432,29.9432,62700.0
2005-01-05 11:00:00,44.53,44.7,44.53,44.63,76100.0,29.9432,30.0575,29.9432,30.0104,76100.0
2005-01-05 11:10:00,44.63,44.69,44.6,44.68,74000.0,30.0104,30.0508,29.9902,30.044,74000.0
2005-01-05 11:20:00,44.68,44.68,44.59,44.61,37400.0,30.044,30.044,29.9835,29.997,37400.0
2005-01-05 11:30:00,44.61,44.67,44.6,44.6,74800.0,29.997,30.0373,29.9902,29.9902,74800.0
2005-01-05 11:40:00,44.61,44.7,44.6,44.7,53600.0,29.997,30.0575,29.9902,30.0575,53600.0
2005-01-05 11:50:00,44.7,44.74,44.65,44.74,61100.0,30.0575,30.0844,30.0239,30.0844,61100.0
2005-01-05 12:00:00,44.75,44.85,44.7,44.84,74400.0,30.0911,30.1583,30.0575,30.1516,74400.0
2005-01-05 12:10:00,44.84,44.87,44.8,44.86,60100.0,30.1516,30.1718,30.1247,30.1651,60100.0
2005-01-05 12:20:00,44.87,45.02,44.85,45.01,71300.0,30.1718,30.2727,30.1583,30.2659,71300.0
2005-01-05 12:30:00,45.0,45.01,44.95,44.97,35000.0,30.2592,30.2659,30.2256,30.239,35000.0
2005-01-05 12:40:00,44.95,45.0,44.93,44.95,27800.0,30.2256,30.2592,30.2121,30.2256,27800.0
2005-01-05 12:50:00,44.95,45.14,44.92,45.1,48000.0,30.2256,30.3533,30.2054,30.3264,48000.0
2005-01-05 13:00:00,45.1,45.12,45.05,45.05,36900.0,30.3264,30.3399,30.2928,30.2928,36900.0
2005-01-05 13:10:00,45.05,45.05,44.04,44.91,47500.0,30.2928,30.2928,29.6137,30.1987,47500.0
2005-01-05 13:20:00,44.92,45.02,44.92,44.99,51600.0,30.2054,30.2727,30.2054,30.2525,51600.0
2005-01-05 13:30:00,44.99,45.05,44.98,45.04,53000.0,30.2525,30.2928,30.2458,30.2861,53000.0
2005-01-05 13:40:00,45.04,45.06,45.01,45.05,32000.0,30.2861,30.2995,30.2659,30.2928,32000.0
2005-01-05 13:50:00,45.05,45.11,45.0,45.05,55500.0,30.2928,30.3332,30.2592,30.2928,55500.0
2005-01-05 14:00:00,45.04,45.07,45.02,45.05,59100.0,30.2861,30.3063,30.2727,30.2928,59100.0
2005-01-05 14:10:00,45.05,45.07,45.01,45.05,61700.0,30.2928,30.3063,30.2659,30.2928,61700.0
2005-01-05 14:20:00,45.04,45.05,45.0,45.04,55300.0,30.2861,30.2928,30.2592,30.2861,55300.0
2005-01-05 14:30:00,45.05,45.15,45.04,45.14,42900.0,30.2928,30.3601,30.2861,30.3533,42900.0
2005-01-05 14:40:00,45.14,45.18,45.12,45.14,148800.0,30.3533,30.3802,30.3399,30.3533,148800.0
2005-01-05 14:50:00,45.12,45.15,45.09,45.09,31600.0,30.3399,30.3601,30.3197,30.3197,31600.0
2005-01-05 15:00:00,45.08,45.21,45.08,45.2,97500.0,30.313,30.4004,30.313,30.3937,97500.0
2005-01-05 15:10:00,45.21,45.29,45.19,45.26,91000.0,30.4004,30.4542,30.387,30.434,91000.0
2005-01-05 15:20:00,45.27,45.29,45.23,45.24,94600.0,30.4408,30.4542,30.4139,30.4206,94600.0
2005-01-05 15:30:00,45.24,45.28,45.23,45.23,79600.0,30.4206,30.4475,30.4139,30.4139,79600.0
2005-01-05 15:40:00,45.22,45.28,45.16,45.26,98600.0,30.4071,30.4475,30.3668,30.434,98600.0
2005-01-05 15:50:00,45.27,45.28,45.12,45.25,278400.0,30.4408,30.4475,30.3399,30.4273,278400.0
2005-01-06 09:30:00,45.25,45.29,45.24,45.28,73200.0,30.4273,30.4542,30.4206,30.4475,73200.0
2005-01-06 09:40:00,45.27,45.37,45.27,45.31,95500.0,30.4408,30.508,30.4408,30.4677,95500.0
2005-01-06 09:50:00,45.31,45.35,45.28,45.35,32800.0,30.4677,30.4946,30.4475,30.4946,32800.0
2005-01-06 10:00:00,45.34,45.36,45.17,45.17,39400.0,30.4878,30.5013,30.3735,30.3735,39400.0
2005-01-06 10:10:00,45.17,45.21,45.09,45.09,21700.0,30.3735,30.4004,30.3197,30.3197,21700.0
2005-01-06 10:20:00,45.05,45.29,45.05,45.19,31200.0,30.2928,30.4542,30.2928,30.387,31200.0
2005-01-06 10:30:00,45.17,45.2,45.09,45.14,33700.0,30.3735,30.3937,30.3197,30.3533,33700.0
2005-01-06 10:40:00,45.14,45.14,45.05,45.1,49900.0,30.3533,30.3533,30.2928,30.3264,49900.0
2005-01-06 10:50:00,45.07,45.07,44.97,45.01,42000.0,30.3063,30.3063,30.239,30.2659,42000.0
2005-01-06 11:00:00,45.02,45.15,45.0,45.14,25600.0,30.2727,30.3601,30.2592,30.3533,25600.0
2005-01-06 11:10:00,45.1,45.1,44.99,45.01,42500.0,30.3264,30.3264,30.2525,30.2659,42500.0
2005-01-06 11:20:00,45.01,45.02,44.99,45.02,39500.0,30.2659,30.2727,30.2525,30.2727,39500.0
2005-01-06 11:30:00,45.02,45.15,45.02,45.05,50800.0,30.2727,30.3601,30.2727,30.2928,50800.0
2005-01-06 11:40:00,45.05,45.05,45.0,45.0,24300.0,30.2928,30.2928,30.2592,30.2592,24300.0
2005-01-06 11:50:00,45.0,45.07,45.0,45.07,66000.0,30.2592,30.3063,30.2592,30.3063,66000.0
2005-01-06 12:00:00,45.07,45.12,45.03,45.09,16000.0,30.3063,30.3399,30.2794,30.3197,16000.0
2005-01-06 12:10:00,45.09,45.12,45.08,45.12,22300.0,30.3197,30.3399,30.313,30.3399,22300.0
2005-01-06 12:20:00,45.11,45.16,45.09,45.11,16100.0,30.3332,30.3668,30.3197,30.3332,16100.0
2005-01-06 12:30:00,45.12,45.14,45.09,45.13,12800.0,30.3399,30.3533,30.3197,30.3466,12800.0
2005-01-06 12:40:00,45.11,45.16,45.1,45.14,10500.0,30.3332,30.3668,30.3264,30.3533,10500.0
2005-01-06 12:50:00,45.14,45.18,45.14,45.16,16100.0,30.3533,30.3802,30.3533,30.3668,16100.0
2005-01-06 13:00:00,45.16,45.19,45.16,45.16,32700.0,30.3668,30.387,30.3668,30.3668,32700.0
2005-01-06 13:10:00,45.16,45.2,45.15,45.15,40900.0,30.3668,30.3937,30.3601,30.3601,40900.0
2005-01-06 13:20:00,45.16,45.26,45.15,45.18,37400.0,30.3668,30.434,30.3601,30.3802,37400.0
2005-01-06 13:30:00,45.18,45.2,45.15,45.2,22700.0,30.3802,30.3937,30.3601,30.3937,22700.0
2005-01-06 13:40:00,45.2,45.27,45.2,45.27,22200.0,30.3937,30.4408,30.3937,30.4408,22200.0
2005-01-06 13:50:00,45.28,45.31,45.26,45.26,30200.0,30.4475,30.4677,30.434,30.434,30200.0
2005-01-06 14:00:00,45.26,45.27,45.23,45.23,21900.0,30.434,30.4408,30.4139,30.4139,21900.0
2005-01-06 14:10:00,45.24,45.25,45.21,45.23,24400.0,30.4206,30.4273,30.4004,30.4139,24400.0
2005-01-06 14:20:00,45.24,45.26,45.19,45.21,28100.0,30.4206,30.434,30.387,30.4004,28100.0
2005-01-06 14:30:00,45.21,45.23,45.2,45.21,29400.0,30.4004,30.4139,30.3937,30.4004,29400.0
2005-01-06 14:40:00,45.21,45.23,45.2,45.21,24400.0,30.4004,30.4139,30.3937,30.4004,24400.0
2005-01-06 14:50:00,45.21,45.25,45.2,45.23,43600.0,30.4004,30.4273,30.3937,30.4139,43600.0
2005-01-06 15:00:00,45.22,45.24,45.19,45.23,30500.0,30.4071,30.4206,30.387,30.4139,30500.0
2005-01-06 15:10:00,45.21,45.23,45.15,45.15,16000.0,30.4004,30.4139,30.3601,30.3601,16000.0
2005-01-06 15:20:00,45.16,45.23,45.15,45.23,79700.0,30.3668,30.4139,30.3601,30.4139,79700.0
2005-01-06 15:30:00,45.23,45.25,45.22,45.24,28600.0,30.4139,30.4273,30.4071,30.4206,28600.0
2005-01-06 15:40:00,45.24,45.32,45.24,45.29,65100.0,30.4206,30.4744,30.4206,30.4542,65100.0
2005-01-06 15:50:00,45.29,45.31,45.26,45.26,71900.0,30.4542,30.4677,30.434,30.434,71900.0
2005-01-07 09:30:00,45.23,45.4,45.15,45.22,43100.0,30.4139,30.5282,30.3601,30.4071,43100.0
2005-01-07 09:40:00,45.28,45.56,45.28,45.56,33300.0,30.4475,30.6358,30.4475,30.6358,33300.0
2005-01-07 09:50:00,45.55,45.59,45.49,45.55,76600.0,30.629,30.6559,30.5887,30.629,76600.0
2005-01-07 10:00:00,45.55,45.58,45.41,45.44,40900.0,30.629,30.6492,30.5349,30.5551,40900.0
2005-01-07 10:10:00,45.45,45.52,45.45,45.5,43400.0,30.5618,30.6089,30.5618,30.5954,43400.0
2005-01-07 10:20:00,45.5,45.57,45.43,45.5,70500.0,30.5954,30.6425,30.5483,30.5954,70500.0
2005-01-07 10:30:00,45.49,45.56,45.38,45.4,53500.0,30.5887,30.6358,30.5147,30.5282,53500.0
2005-01-07 10:40:00,45.4,45.47,45.35,45.44,32500.0,30.5282,30.5752,30.4946,30.5551,32500.0
2005-01-07 10:50:00,45.43,45.48,45.42,45.45,18800.0,30.5483,30.582,30.5416,30.5618,18800.0
2005-01-07 11:00:00,45.46,45.56,45.46,45.53,28600.0,30.5685,30.6358,30.5685,30.6156,28600.0
2005-01-07 11:10:00,45.52,45.65,45.51,45.61,32000.0,30.6089,30.6963,30.6021,30.6694,32000.0
2005-01-07 11:20:00,45.6,45.74,45.57,45.72,27300.0,30.6627,30.7568,30.6425,30.7434,27300.0
2005-01-07 11:30:00,45.71,45.82,45.7,45.72,33900.0,30.7366,30.8106,30.7299,30.7434,33900.0
2005-01-07 11:40:00,45.72,45.73,45.68,45.71,16300.0,30.7434,30.7501,30.7165,30.7366,16300.0
2005-01-07 11:50:00,45.7,45.74,45.69,45.72,18500.0,30.7299,30.7568,30.7232,30.7434,18500.0
2005-01-07 12:00:00,45.73,45.74,45.66,45.67,11700.0,30.7501,30.7568,30.703,30.7097,11700.0
2005-01-07 12:10:00,45.67,45.75,45.62,45.64,31900.0,30.7097,30.7635,30.6761,30.6896,31900.0
2005-01-07 12:20:00,45.65,45.71,45.63,45.69,15500.0,30.6963,30.7366,30.6828,30.7232,15500.0
2005-01-07 12:30:00,45.7,45.8,45.68,45.7,31000.0,30.7299,30.7971,30.7165,30.7299,31000.0
2005-01-07 12:40:00,45.71,45.71,45.66,45.66,9700.0,30.7366,30.7366,30.703,30.703,9700.0
2005-01-07 12:50:00,45.67,45.87,45.67,45.85,52000.0,30.7097,30.8442,30.7097,30.8308,52000.0
2005-01-07 13:00:00,45.86,45.95,45.79,45.8,101800.0,30.8375,30.898,30.7904,30.7971,101800.0
2005-01-07 13:10:00,45.79,45.79,45.7,45.7,15200.0,30.7904,30.7904,30.7299,30.7299,15200.0
2005-01-07 13:20:00,45.71,45.71,45.64,45.68,34600.0,30.7366,30.7366,30.6896,30.7165,34600.0
2005-01-07 13:30:00,45.68,45.79,45.66,45.66,28100.0,30.7165,30.7904,30.703,30.703,28100.0
2005-01-07 13:40:00,45.65,45.79,45.65,45.77,34700.0,30.6963,30.7904,30.6963,30.777,34700.0
2005-01-07 13:50:00,45.77,45.8,45.75,45.79,30300.0,30.777,30.7971,30.7635,30.7904,30300.0
2005-01-07 14:00:00,45.79,45.82,45.77,45.8,31200.0,30.7904,30.8106,30.777,30.7971,31200.0
2005-01-07 14:10:00,45.8,45.84,45.75,45.75,71100.0,30.7971,30.824,30.7635,30.7635,71100.0
2005-01-07 14:20:00,45.75,45.76,45.71,45.72,11900.0,30.7635,30.7702,30.7366,30.7434,11900.0
2005-01-07 14:30:00,45.71,45.74,45.59,45.6,36500.0,30.7366,30.7568,30.6559,30.6627,36500.0
2005-01-07 14:40:00,45.6,45.71,45.59,45.63,24500.0,30.6627,30.7366,30.6559,30.6828,24500.0
2005-01-07 14:50:00,45.63,45.66,45.6,45.66,32300.0,30.6828,30.703,30.6627,30.703,32300.0
2005-01-07 15:00:00,45.65,45.71,45.64,45.67,25200.0,30.6963,30.7366,30.6896,30.7097,25200.0
2005-01-07 15:10:00,45.68,45.68,45.63,45.64,14900.0,30.7165,30.7165,30.6828,30.6896,14900.0
2005-01-07 15:20:00,45.64,45.66,45.61,45.62,36600.0,30.6896,30.703,30.6694,30.6761,36600.0
2005-01-07 15:30:00,45.63,45.68,45.63,45.65,22200.0,30.6828,30.7165,30.6828,30.6963,22200.0
2005-01-07 15:40:00,45.64,45.69,45.62,45.63,58900.0,30.6896,30.7232,30.6761,30.6828,58900.0
2005-01-07 15:50:00,45.63,45.74,45.63,45.74,119200.0,30.6828,30.7568,30.6828,30.7568,119200.0
2005-01-10 09:30:00,45.85,46.03,45.83,45.91,65400.0,30.8308,30.9518,30.8173,30.8711,65400.0
2005-01-10 09:40:00,45.87,46.14,45.79,46.13,57500.0,30.8442,31.0258,30.7904,31.019,57500.0
2005-01-10 09:50:00,46.11,46.16,46.04,46.06,61700.0,31.0056,31.0392,30.9585,30.972,61700.0
2005-01-10 10:00:00,46.06,46.1,45.9,45.96,47800.0,30.972,30.9989,30.8644,30.9047,47800.0
2005-01-10 10:10:00,45.97,46.12,45.88,46.12,45100.0,30.9115,31.0123,30.8509,31.0123,45100.0
2005-01-10 10:20:00,46.13,46.21,46.02,46.07,64200.0,31.019,31.0728,30.9451,30.9787,64200.0
2005-01-10 10:30:00,46.07,46.1,46.03,46.07,34100.0,30.9787,30.9989,30.9518,30.9787,34100.0
2005-01-10 10:40:00,46.07,46.13,46.07,46.12,30800.0,30.9787,31.019,30.9787,31.0123,30800.0
2005-01-10 10:50:00,46.11,46.14,46.08,46.13,37000.0,31.0056,31.0258,30.9854,31.019,37000.0
2005-01-10 11:00:00,46.12,46.14,46.11,46.12,24500.0,31.0123,31.0258,31.0056,31.0123,24500.0
2005-01-10 11:10:00,46.12,46.12,46.03,46.05,27100.0,31.0123,31.0123,30.9518,30.9653,27100.0
2005-01-10 11:20:00,46.04,46.11,46.03,46.11,24400.0,30.9585,31.0056,30.9518,31.0056,24400.0
2005-01-10 11:30:00,46.11,46.11,46.0,46.05,25600.0,31.0056,31.0056,30.9316,30.9653,25600.0
2005-01-10 11:40:00,46.05,46.05,45.94,46.03,48400.0,30.9653,30.9653,30.8913,30.9518,48400.0
2005-01-10 11:50:00,46.02,46.15,46.02,46.08,14800.0,30.9451,31.0325,30.9451,30.9854,14800.0
2005-01-10 12:00:00,46.08,46.14,46.02,46.07,23000.0,30.9854,31.0258,30.9451,30.9787,23000.0
2005-01-10 12:10:00,46.06,46.08,46.01,46.06,14100.0,30.972,30.9854,30.9384,30.972,14100.0
2005-01-10 12:20:00,46.05,46.14,46.03,46.14,19800.0,30.9653,31.0258,30.9518,31.0258,19800.0
2005-01-10 12:30:00,46.14,46.14,46.1,46.13,13900.0,31.0258,31.0258,30.9989,31.019,13900.0
2005-01-10 12:40:00,46.12,46.15,46.08,46.13,18800.0,31.0123,31.0325,30.9854,31.019,18800.0
2005-01-10 12:50:00,46.14,46.2,46.13,46.19,14300.0,31.0258,31.0661,31.019,31.0594,14300.0
2005-01-10 13:00:00,46.19,46.24,46.17,46.2,24500.0,31.0594,31.093,31.0459,31.0661,24500.0
2005-01-10 13:10:00,46.21,46.31,46.2,46.31,25400.0,31.0728,31.1401,31.0661,31.1401,25400.0
2005-01-10 13:20:00,46.31,46.39,46.28,46.39,42400.0,31.1401,31.1939,31.1199,31.1939,42400.0
2005-01-10 13:30:00,46.4,46.44,46.34,46.34,28400.0,31.2006,31.2275,31.1603,31.1603,28400.0
2005-01-10 13:40:00,46.34,46.38,46.34,46.36,51700.0,31.1603,31.1872,31.1603,31.1737,51700.0
2005-01-10 13:50:00,46.35,46.38,46.3,46.3,128600.0,31.167,31.1872,31.1334,31.1334,128600.0
2005-01-10 14:00:00,46.31,46.35,46.3,46.35,39900.0,31.1401,31.167,31.1334,31.167,39900.0
2005-01-10 14:10:00,46.36,46.38,46.33,46.36,38300.0,31.1737,31.1872,31.1535,31.1737,38300.0
2005-01-10 14:20:00,46.38,46.39,46.32,46.39,11600.0,31.1872,31.1939,31.1468,31.1939,11600.0
2005-01-10 14:30:00,46.4,46.41,46.35,46.36,32700.0,31.2006,31.2073,31.167,31.1737,32700.0
2005-01-10 14:40:00,46.36,46.38,46.29,46.31,33100.0,31.1737,31.1872,31.1266,31.1401,33100.0
2005-01-10 14:50:00,46.31,46.32,46.27,46.32,30400.0,31.1401,31.1468,31.1132,31.1468,30400.0
2005-01-10 15:00:00,46.32,46.39,46.31,46.32,62400.0,31.1468,31.1939,31.1401,31.1468,62400.0
2005-01-10 15:10:00,46.32,46.32,46.21,46.21,26500.0,31.1468,31.1468,31.0728,31.0728,26500.0
2005-01-10 15:20:00,46.21,46.24,46.16,46.19,90700.0,31.0728,31.093,31.0392,31.0594,90700.0
2005-01-10 15:30:00,46.18,46.18,46.01,46.01,72200.0,31.0527,31.0527,30.9384,30.9384,72200.0
2005-01-10 15:40:00,46.01,46.04,45.99,45.99,81200.0,30.9384,30.9585,30.9249,30.9249,81200.0
2005-01-10 15:50:00,45.99,46.05,45.99,46.03,132900.0,30.9249,30.9653,30.9249,30.9518,132900.0
2005-01-11 09:30:00,45.82,46.06,45.72,46.05,176000.0,30.8106,30.972,30.7434,30.9653,176000.0
2005-01-11 09:40:00,46.06,46.35,46.06,46.33,202400.0,30.972,31.167,30.972,31.1535,202400.0
2005-01-11 09:50:00,46.34,46.84,46.34,46.71,194200.0,31.1603,31.4965,31.1603,31.4091,194200.0
2005-01-11 10:00:00,46.74,46.74,46.57,46.6,78800.0,31.4292,31.4292,31.3149,31.3351,78800.0
2005-01-11 10:10:00,46.6,46.72,46.57,46.67,104000.0,31.3351,31.4158,31.3149,31.3822,104000.0
2005-01-11 10:20:00,46.66,46.74,46.63,46.72,81600.0,31.3754,31.4292,31.3553,31.4158,81600.0
2005-01-11 10:30:00,46.73,46.88,46.71,46.8,71100.0,31.4225,31.5234,31.4091,31.4696,71100.0
2005-01-11 10:40:00,46.83,47.13,46.81,47.04,157400.0,31.4897,31.6915,31.4763,31.631,157400.0
2005-01-11 10:50:00,47.04,47.04,46.85,46.95,84400.0,31.631,31.631,31.5032,31.5704,84400.0
2005-01-11 11:00:00,46.97,47.09,46.93,46.94,107500.0,31.5839,31.6646,31.557,31.5637,107500.0
2005-01-11 11:10:00,46.94,47.03,46.89,46.97,97200.0,31.5637,31.6242,31.5301,31.5839,97200.0
2005-01-11 11:20:00,46.96,47.12,46.95,47.09,58900.0,31.5772,31.6847,31.5704,31.6646,58900.0
2005-01-11 11:30:00,47.08,47.17,47.04,47.09,93900.0,31.6579,31.7184,31.631,31.6646,93900.0
2005-01-11 11:40:00,47.09,47.15,47.0,47.08,48400.0,31.6646,31.7049,31.6041,31.6579,48400.0
2005-01-11 11:50:00,47.06,47.09,46.98,47.06,61200.0,31.6444,31.6646,31.5906,31.6444,61200.0
2005-01-11 12:00:00,47.06,47.08,47.0,47.0,29400.0,31.6444,31.6579,31.6041,31.6041,29400.0
2005-01-11 12:10:00,47.01,47.07,47.0,47.03,98100.0,31.6108,31.6511,31.6041,31.6242,98100.0
2005-01-11 12:20:00,47.02,47.11,47.01,47.08,30800.0,31.6175,31.678,31.6108,31.6579,30800.0
2005-01-11 12:30:00,47.08,47.17,47.07,47.14,60600.0,31.6579,31.7184,31.6511,31.6982,60600.0
2005-01-11 12:40:00,47.13,47.16,47.1,47.11,42900.0,31.6915,31.7116,31.6713,31.678,42900.0
2005-01-11 12:50:00,47.09,47.18,47.09,47.17,50700.0,31.6646,31.7251,31.6646,31.7184,50700.0
2005-01-11 13:00:00,47.17,47.17,47.09,47.12,78800.0,31.7184,31.7184,31.6646,31.6847,78800.0
2005-01-11 13:10:00,47.11,47.11,46.9,46.93,127000.0,31.678,31.678,31.5368,31.557,127000.0
2005-01-11 13:20:00,46.98,46.99,46.96,46.98,69300.0,31.5906,31.5973,31.5772,31.5906,69300.0
2005-01-11 13:30:00,46.95,46.96,46.85,46.88,116500.0,31.5704,31.5772,31.5032,31.5234,116500.0
2005-01-11 13:40:00,46.9,46.98,46.88,46.98,85300.0,31.5368,31.5906,31.5234,31.5906,85300.0
2005-01-11 13:50:00,46.98,47.09,46.98,47.05,50300.0,31.5906,31.6646,31.5906,31.6377,50300.0
2005-01-11 14:00:00,47.06,47.18,47.04,47.18,52600.0,31.6444,31.7251,31.631,31.7251,52600.0
2005-01-11 14:10:00,47.18,47.21,47.14,47.15,49800.0,31.7251,31.7453,31.6982,31.7049,49800.0
2005-01-11 14:20:00,47.16,47.17,47.08,47.08,47500.0,31.7116,31.7184,31.6579,31.6579,47500.0
2005-01-11 14:30:00,47.08,47.1,47.06,47.08,149500.0,31.6579,31.6713,31.6444,31.6579,149500.0
2005-01-11 14:40:00,47.08,47.21,47.08,47.2,87100.0,31.6579,31.7453,31.6579,31.7385,87100.0
2005-01-11 14:50:00,47.2,47.3,47.2,47.27,105100.0,31.7385,31.8058,31.7385,31.7856,105100.0
2005-01-11 15:00:00,47.26,47.28,47.22,47.25,68900.0,31.7789,31.7923,31.752,31.7722,68900.0
2005-01-11 15:10:00,47.24,47.27,47.23,47.26,51100.0,31.7654,31.7856,31.7587,31.7789,51100.0
2005-01-11 15:20:00,47.26,47.26,47.21,47.23,43800.0,31.7789,31.7789,31.7453,31.7587,43800.0
2005-01-11 15:30:00,47.22,47.23,47.08,47.11,89900.0,31.752,31.7587,31.6579,31.678,89900.0
2005-01-11 15:40:00,47.12,47.19,47.11,47.15,116300.0,31.6847,31.7318,31.678,31.7049,116300.0
2005-01-11 15:50:00,47.11,47.17,47.04,47.1,115300.0,31.678,31.7184,31.631,31.6713,115300.0
2005-01-12 09:30:00,47.0,47.15,46.95,47.01,71000.0,31.6041,31.7049,31.5704,31.6108,71000.0
2005-01-12 09:40:00,47.02,47.15,47.02,47.04,49000.0,31.6175,31.7049,31.6175,31.631,49000.0
2005-01-12 09:50:00,47.04,47.04,46.87,46.87,41900.0,31.631,31.631,31.5166,31.5166,41900.0
2005-01-12 10:00:00,46.85,47.01,46.85,47.0,72600.0,31.5032,31.6108,31.5032,31.6041,72600.0
2005-01-12 10:10:00,47.0,47.0,46.94,46.95,48100.0,31.6041,31.6041,31.5637,31.5704,48100.0
2005-01-12 10:20:00,46.94,46.95,46.86,46.87,32600.0,31.5637,31.5704,31.5099,31.5166,32600.0
2005-01-12 10:30:00,46.88,46.94,46.87,46.91,32800.0,31.5234,31.5637,31.5166,31.5435,32800.0
2005-01-12 10:40:00,46.9,46.91,46.85,46.87,43500.0,31.5368,31.5435,31.5032,31.5166,43500.0
2005-01-12 10:50:00,46.87,46.88,46.82,46.87,39000.0,31.5166,31.5234,31.483,31.5166,39000.0
2005-01-12 11:00:00,46.85,46.86,46.77,46.82,43500.0,31.5032,31.5099,31.4494,31.483,43500.0
2005-01-12 11:10:00,46.82,46.95,46.82,46.9,51400.0,31.483,31.5704,31.483,31.5368,51400.0
2005-01-12 11:20:00,46.89,46.92,46.87,46.89,27100.0,31.5301,31.5503,31.5166,31.5301,27100.0
2005-01-12 11:30:00,46.89,47.01,46.89,47.0,67400.0,31.5301,31.6108,31.5301,31.6041,67400.0
2005-01-12 11:40:00,47.0,47.0,46.97,46.97,53500.0,31.6041,31.6041,31.5839,31.5839,53500.0
2005-01-12 11:50:00,46.98,46.99,46.93,46.98,17700.0,31.5906,31.5973,31.557,31.5906,17700.0
2005-01-12 12:00:00,46.98,47.0,46.96,47.0,28700.0,31.5906,31.6041,31.5772,31.6041,28700.0
2005-01-12 12:10:00,46.99,47.07,46.96,47.02,60200.0,31.5973,31.6511,31.5772,31.6175,60200.0
2005-01-12 12:20:00,47.02,47.03,46.99,47.01,30700.0,31.6175,31.6242,31.5973,31.6108,30700.0
2005-01-12 12:30:00,47.0,47.07,46.99,47.0,33500.0,31.6041,31.6511,31.5973,31.6041,33500.0
2005-01-12 12:40:00,47.0,47.0,46.98,46.99,23000.0,31.6041,31.6041,31.5906,31.5973,23000.0
2005-01-12 12:50:00,47.0,47.02,46.99,47.01,26300.0,31.6041,31.6175,31.5973,31.6108,26300.0
2005-01-12 13:00:00,47.0,47.02,46.99,47.0,14900.0,31.6041,31.6175,31.5973,31.6041,14900.0
2005-01-12 13:10:00,47.0,47.01,46.97,46.98,13900.0,31.6041,31.6108,31.5839,31.5906,13900.0
2005-01-12 13:20:00,46.99,46.99,46.9,46.93,42500.0,31.5973,31.5973,31.5368,31.557,42500.0
2005-01-12 13:30:00,46.93,46.97,46.87,46.95,43100.0,31.557,31.5839,31.5166,31.5704,43100.0
2005-01-12 13:40:00,46.96,46.98,46.79,46.79,32000.0,31.5772,31.5906,31.4628,31.4628,32000.0
2005-01-12 13:50:00,46.79,46.83,46.76,46.83,42700.0,31.4628,31.4897,31.4427,31.4897,42700.0
2005-01-12 14:00:00,46.82,46.83,46.78,46.81,47200.0,31.483,31.4897,31.4561,31.4763,47200.0
2005-01-12 14:10:00,46.81,46.85,46.78,46.84,80100.0,31.4763,31.5032,31.4561,31.4965,80100.0
2005-01-12 14:20:00,46.84,46.87,46.82,46.84,22000.0,31.4965,31.5166,31.483,31.4965,22000.0
2005-01-12 14:30:00,46.85,46.91,46.83,46.84,25900.0,31.5032,31.5435,31.4897,31.4965,25900.0
2005-01-12 14:40:00,46.84,46.9,46.76,46.85,40900.0,31.4965,31.5368,31.4427,31.5032,40900.0
2005-01-12 14:50:00,46.84,46.92,46.83,46.89,45500.0,31.4965,31.5503,31.4897,31.5301,45500.0
2005-01-12 15:00:00,46.9,46.92,46.85,46.88,53700.0,31.5368,31.5503,31.5032,31.5234,53700.0
2005-01-12 15:10:00,46.88,46.9,46.82,46.9,41100.0,31.5234,31.5368,31.483,31.5368,41100.0
2005-01-12 15:20:00,46.9,47.09,46.88,47.04,94900.0,31.5368,31.6646,31.5234,31.631,94900.0
2005-01-12 15:30:00,47.04,47.19,47.02,47.18,82900.0,31.631,31.7318,31.6175,31.7251,82900.0
2005-01-12 15:40:00,47.18,47.21,47.04,47.07,86200.0,31.7251,31.7453,31.631,31.6511,86200.0
2005-01-12 15:50:00,47.07,47.16,47.05,47.09,127700.0,31.6511,31.7116,31.6377,31.6646,127700.0
2005-01-13 09:30:00,47.08,47.08,46.77,46.87,61000.0,31.6579,31.6579,31.4494,31.5166,61000.0
2005-01-13 09:40:00,46.87,47.0,46.77,46.85,43100.0,31.5166,31.6041,31.4494,31.5032,43100.0
2005-01-13 09:50:00,46.86,47.0,46.82,47.0,49800.0,31.5099,31.6041,31.483,31.6041,49800.0
2005-01-13 10:00:00,47.04,47.04,46.81,46.84,61800.0,31.631,31.631,31.4763,31.4965,61800.0
2005-01-13 10:10:00,46.85,46.9,46.83,46.88,34200.0,31.5032,31.5368,31.4897,31.5234,34200.0
2005-01-13 10:20:00,46.88,46.88,46.75,46.84,109000.0,31.5234,31.5234,31.436,31.4965,109000.0
2005-01-13 10:30:00,46.83,46.86,46.77,46.81,58000.0,31.4897,31.5099,31.4494,31.4763,58000.0
2005-01-13 10:40:00,46.81,46.83,46.75,46.75,44000.0,31.4763,31.4897,31.436,31.436,44000.0
2005-01-13 10:50:00,46.77,46.78,46.71,46.71,31800.0,31.4494,31.4561,31.4091,31.4091,31800.0
2005-01-13 11:00:00,46.72,46.79,46.68,46.78,40300.0,31.4158,31.4628,31.3889,31.4561,40300.0
2005-01-13 11:10:00,46.79,46.82,46.72,46.79,28700.0,31.4628,31.483,31.4158,31.4628,28700.0
2005-01-13 11:20:00,46.8,46.8,46.75,46.75,14400.0,31.4696,31.4696,31.436,31.436,14400.0
2005-01-13 11:30:00,46.78,46.82,46.63,46.68,31600.0,31.4561,31.483,31.3553,31.3889,31600.0
2005-01-13 11:40:00,46.71,46.77,46.65,46.73,74600.0,31.4091,31.4494,31.3687,31.4225,74600.0
2005-01-13 11:50:00,46.74,46.74,46.65,46.65,22600.0,31.4292,31.4292,31.3687,31.3687,22600.0
2005-01-13 12:00:00,46.65,46.68,46.65,46.66,86100.0,31.3687,31.3889,31.3687,31.3754,86100.0
2005-01-13 12:10:00,46.67,46.7,46.62,46.69,27600.0,31.3822,31.4023,31.3485,31.3956,27600.0
2005-01-13 12:20:00,46.7,46.7,46.65,46.67,21800.0,31.4023,31.4023,31.3687,31.3822,21800.0
2005-01-13 12:30:00,46.67,46.67,46.55,46.56,34500.0,31.3822,31.3822,31.3015,31.3082,34500.0
2005-01-13 12:40:00,46.55,46.63,46.55,46.6,29100.0,31.3015,31.3553,31.3015,31.3351,29100.0
2005-01-13 12:50:00,46.59,46.71,46.59,46.7,38700.0,31.3284,31.4091,31.3284,31.4023,38700.0
2005-01-13 13:00:00,46.71,46.76,46.68,46.7,22400.0,31.4091,31.4427,31.3889,31.4023,22400.0
2005-01-13 13:10:00,46.7,46.72,46.66,46.66,14700.0,31.4023,31.4158,31.3754,31.3754,14700.0
2005-01-13 13:20:00,46.66,46.67,46.59,46.59,14700.0,31.3754,31.3822,31.3284,31.3284,14700.0
2005-01-13 13:30:00,46.59,46.6,46.54,46.56,31800.0,31.3284,31.3351,31.2947,31.3082,31800.0
2005-01-13 13:40:00,46.57,46.58,46.52,46.56,35000.0,31.3149,31.3216,31.2813,31.3082,35000.0
2005-01-13 13:50:00,46.56,46.6,46.55,46.59,27100.0,31.3082,31.3351,31.3015,31.3284,27100.0
2005-01-13 14:00:00,46.6,46.62,46.59,46.61,69500.0,31.3351,31.3485,31.3284,31.3418,69500.0
2005-01-13 14:10:00,46.62,46.71,46.62,46.68,19400.0,31.3485,31.4091,31.3485,31.3889,19400.0
2005-01-13 14:20:00,46.7,46.72,46.67,46.7,17100.0,31.4023,31.4158,31.3822,31.4023,17100.0
2005-01-13 14:30:00,46.71,46.78,46.71,46.77,28900.0,31.4091,31.4561,31.4091,31.4494,28900.0
2005-01-13 14:40:00,46.77,46.77,46.67,46.7,24300.0,31.4494,31.4494,31.3822,31.4023,24300.0
2005-01-13 14:50:00,46.69,46.72,46.63,46.69,26100.0,31.3956,31.4158,31.3553,31.3956,26100.0
2005-01-13 15:00:00,46.69,46.71,46.63,46.69,72900.0,31.3956,31.4091,31.3553,31.3956,72900.0
2005-01-13 15:10:00,46.69,46.71,46.6,46.6,27400.0,31.3956,31.4091,31.3351,31.3351,27400.0
2005-01-13 15:20:00,46.6,46.67,46.59,46.64,58300.0,31.3351,31.3822,31.3284,31.362,58300.0
2005-01-13 15:30:00,46.62,46.63,46.58,46.61,56300.0,31.3485,31.3553,31.3216,31.3418,56300.0
2005-01-13 15:40:00,46.62,46.68,46.61,46.67,100700.0,31.3485,31.3889,31.3418,31.3822,100700.0
2005-01-13 15:50:00,46.67,46.71,46.65,46.65,110800.0,31.3822,31.4091,31.3687,31.3687,110800.0
2005-01-14 09:30:00,46.67,46.84,46.67,46.73,35200.0,31.3822,31.4965,31.3822,31.4225,35200.0
2005-01-14 09:40:00,46.71,46.77,46.6,46.61,32100.0,31.4091,31.4494,31.3351,31.3418,32100.0
2005-01-14 09:50:00,46.61,46.66,46.58,46.65,73200.0,31.3418,31.3754,31.3216,31.3687,73200.0
2005-01-14 10:00:00,46.65,46.65,46.54,46.55,27400.0,31.3687,31.3687,31.2947,31.3015,27400.0
2005-01-14 10:10:00,46.55,46.72,46.55,46.65,47600.0,31.3015,31.4158,31.3015,31.3687,47600.0
2005-01-14 10:20:00,46.66,46.87,46.6,46.83,31000.0,31.3754,31.5166,31.3351,31.4897,31000.0
2005-01-14 10:30:00,46.84,46.84,46.6,46.72,144200.0,31.4965,31.4965,31.3351,31.4158,144200.0
2005-01-14 10:40:00,46.73,46.82,46.72,46.72,28700.0,31.4225,31.483,31.4158,31.4158,28700.0
2005-01-14 10:50:00,46.73,46.75,46.67,46.71,85700.0,31.4225,31.436,31.3822,31.4091,85700.0
2005-01-14 11:00:00,46.71,46.79,46.68,46.77,43400.0,31.4091,31.4628,31.3889,31.4494,43400.0
2005-01-14 11:10:00,46.77,46.81,46.75,46.76,153300.0,31.4494,31.4763,31.436,31.4427,153300.0
2005-01-14 11:20:00,46.75,46.77,46.74,46.74,25800.0,31.436,31.4494,31.4292,31.4292,25800.0
2005-01-14 11:30:00,46.75,46.75,46.73,46.74,44300.0,31.436,31.436,31.4225,31.4292,44300.0
2005-01-14 11:40:00,46.74,46.79,46.65,46.71,33100.0,31.4292,31.4628,31.3687,31.4091,33100.0
2005-01-14 11:50:00,46.72,46.75,46.68,46.71,15900.0,31.4158,31.436,31.3889,31.4091,15900.0
2005-01-14 12:00:00,46.71,46.78,46.71,46.76,10300.0,31.4091,31.4561,31.4091,31.4427,10300.0
2005-01-14 12:10:00,46.76,46.76,46.73,46.74,6800.0,31.4427,31.4427,31.4225,31.4292,6800.0
2005-01-14 12:20:00,46.73,46.78,46.73,46.78,15600.0,31.4225,31.4561,31.4225,31.4561,15600.0
2005-01-14 12:30:00,46.78,46.79,46.77,46.77,23000.0,31.4561,31.4628,31.4494,31.4494,23000.0
2005-01-14 12:40:00,46.78,46.78,46.74,46.76,18300.0,31.4561,31.4561,31.4292,31.4427,18300.0
2005-01-14 12:50:00,46.76,46.76,46.74,46.75,9500.0,31.4427,31.4427,31.4292,31.436,9500.0
2005-01-14 13:00:00,46.75,46.76,46.71,46.75,19600.0,31.436,31.4427,31.4091,31.436,19600.0
2005-01-14 13:10:00,46.74,46.75,46.63,46.74,51700.0,31.4292,31.436,31.3553,31.4292,51700.0
2005-01-14 13:20:00,46.73,46.77,46.72,46.77,33200.0,31.4225,31.4494,31.4158,31.4494,33200.0
2005-01-14 13:30:00,46.77,46.77,46.72,46.73,25800.0,31.4494,31.4494,31.4158,31.4225,25800.0
2005-01-14 13:40:00,46.72,46.73,46.66,46.69,32100.0,31.4158,31.4225,31.3754,31.3956,32100.0
2005-01-14 13:50:00,46.69,46.72,46.68,46.72,100500.0,31.3956,31.4158,31.3889,31.4158,100500.0
2005-01-14 14:00:00,46.72,46.76,46.71,46.76,25300.0,31.4158,31.4427,31.4091,31.4427,25300.0
2005-01-14 14:10:00,46.76,46.79,46.73,46.78,28600.0,31.4427,31.4628,31.4225,31.4561,28600.0
2005-01-14 14:20:00,46.79,46.88,46.79,46.82,35200.0,31.4628,31.5234,31.4628,31.483,35200.0
2005-01-14 14:30:00,46.8,46.9,46.78,46.89,34100.0,31.4696,31.5368,31.4561,31.5301,34100.0
2005-01-14 14:40:00,46.9,47.01,46.89,47.01,42000.0,31.5368,31.6108,31.5301,31.6108,42000.0
2005-01-14 14:50:00,47.01,47.05,46.97,46.97,45000.0,31.6108,31.6377,31.5839,31.5839,45000.0
2005-01-14 15:00:00,46.98,47.03,46.98,46.99,41100.0,31.5906,31.6242,31.5906,31.5973,41100.0
2005-01-14 15:10:00,46.98,46.99,46.96,46.97,32600.0,31.5906,31.5973,31.5772,31.5839,32600.0
2005-01-14 15:20:00,46.97,47.05,46.97,47.05,62900.0,31.5839,31.6377,31.5839,31.6377,62900.0
2005-01-14 15:30:00,47.03,47.1,47.0,47.05,103700.0,31.6242,31.6713,31.6041,31.6377,103700.0
2005-01-14 15:40:00,47.04,47.06,46.99,47.0,61000.0,31.631,31.6444,31.5973,31.6041,61000.0
2005-01-14 15:50:00,47.01,47.07,46.98,47.0,179000.0,31.6108,31.6511,31.5906,31.6041,179000.0
2005-01-18 09:30:00,47.0,47.01,46.79,46.86,94100.0,31.6041,31.6108,31.4628,31.5099,94100.0
2005-01-18 09:40:00,46.85,47.03,46.85,46.96,44100.0,31.5032,31.6242,31.5032,31.5772,44100.0
2005-01-18 09:50:00,46.95,47.0,46.79,46.84,56500.0,31.5704,31.6041,31.4628,31.4965,56500.0
2005-01-18 10:00:00,46.9,46.94,46.86,46.92,42200.0,31.5368,31.5637,31.5099,31.5503,42200.0
2005-01-18 10:10:00,46.92,46.99,46.91,46.98,43100.0,31.5503,31.5973,31.5435,31.5906,43100.0
2005-01-18 10:20:00,46.98,47.19,46.98,47.18,41000.0,31.5906,31.7318,31.5906,31.7251,41000.0
2005-01-18 10:30:00,47.2,47.37,47.1,47.3,211000.0,31.7385,31.8529,31.6713,31.8058,211000.0
2005-01-18 10:40:00,47.29,47.5,47.27,47.36,106400.0,31.7991,31.9403,31.7856,31.8461,106400.0
2005-01-18 10:50:00,47.35,47.42,47.35,47.4,56300.0,31.8394,31.8865,31.8394,31.873,56300.0
2005-01-18 11:00:00,47.4,47.47,47.4,47.42,86700.0,31.873,31.9201,31.873,31.8865,86700.0
2005-01-18 11:10:00,47.4,47.49,47.4,47.48,42900.0,31.873,31.9335,31.873,31.9268,42900.0
2005-01-18 11:20:00,47.49,47.57,47.41,47.44,87600.0,31.9335,31.9873,31.8798,31.8999,87600.0
2005-01-18 11:30:00,47.44,47.5,47.4,47.4,62300.0,31.8999,31.9403,31.873,31.873,62300.0
2005-01-18 11:40:00,47.38,47.45,47.35,47.43,40100.0,31.8596,31.9066,31.8394,31.8932,40100.0
2005-01-18 11:50:00,47.44,47.48,47.38,47.38,44100.0,31.8999,31.9268,31.8596,31.8596,44100.0
2005-01-18 12:00:00,47.38,47.45,47.37,47.45,26700.0,31.8596,31.9066,31.8529,31.9066,26700.0
2005-01-18 12:10:00,47.46,47.5,47.45,47.47,24800.0,31.9134,31.9403,31.9066,31.9201,24800.0
2005-01-18 12:20:00,47.47,47.47,47.35,47.42,47800.0,31.9201,31.9201,31.8394,31.8865,47800.0
2005-01-18 12:30:00,47.42,47.42,47.38,47.4,25600.0,31.8865,31.8865,31.8596,31.873,25600.0
2005-01-18 12:40:00,47.39,47.4,47.3,47.34,34500.0,31.8663,31.873,31.8058,31.8327,34500.0
2005-01-18 12:50:00,47.34,47.41,47.34,47.34,31300.0,31.8327,31.8798,31.8327,31.8327,31300.0
2005-01-18 13:00:00,47.34,47.45,47.34,47.45,24400.0,31.8327,31.9066,31.8327,31.9066,24400.0
2005-01-18 13:10:00,47.45,47.45,47.34,47.4,22900.0,31.9066,31.9066,31.8327,31.873,22900.0
2005-01-18 13:20:00,47.4,47.43,47.39,47.42,21200.0,31.873,31.8932,31.8663,31.8865,21200.0
2005-01-18 13:30:00,47.42,47.44,47.42,47.44,27400.0,31.8865,31.8999,31.8865,31.8999,27400.0
2005-01-18 13:40:00,47.44,47.45,47.39,47.42,33900.0,31.8999,31.9066,31.8663,31.8865,33900.0
2005-01-18 13:50:00,47.42,47.45,47.39,47.45,52100.0,31.8865,31.9066,31.8663,31.9066,52100.0
2005-01-18 14:00:00,47.45,47.48,47.45,47.45,32200.0,31.9066,31.9268,31.9066,31.9066,32200.0
2005-01-18 14:10:00,47.45,47.49,47.45,47.45,33900.0,31.9066,31.9335,31.9066,31.9066,33900.0
2005-01-18 14:20:00,47.45,47.45,47.37,47.39,29300.0,31.9066,31.9066,31.8529,31.8663,29300.0
2005-01-18 14:30:00,47.4,47.44,47.35,47.36,41300.0,31.873,31.8999,31.8394,31.8461,41300.0
2005-01-18 14:40:00,47.36,47.4,47.32,47.35,34700.0,31.8461,31.873,31.8192,31.8394,34700.0
2005-01-18 14:50:00,47.35,47.37,47.32,47.36,87000.0,31.8394,31.8529,31.8192,31.8461,87000.0
2005-01-18 15:00:00,47.36,47.37,47.34,47.37,40200.0,31.8461,31.8529,31.8327,31.8529,40200.0
2005-01-18 15:10:00,47.37,47.39,47.34,47.38,45600.0,31.8529,31.8663,31.8327,31.8596,45600.0
2005-01-18 15:20:00,47.38,47.4,47.38,47.4,120200.0,31.8596,31.873,31.8596,31.873,120200.0
2005-01-18 15:30:00,47.39,47.51,47.39,47.44,80300.0,31.8663,31.947,31.8663,31.8999,80300.0
2005-01-18 15:40:00,47.45,47.46,47.35,47.4,167300.0,31.9066,31.9134,31.8394,31.873,167300.0
2005-01-18 15:50:00,47.4,47.52,47.4,47.5,140900.0,31.873,31.9537,31.873,31.9403,140900.0
2005-01-19 09:30:00,47.4,47.65,47.29,47.29,62500.0,31.873,32.0411,31.7991,31.7991,62500.0
2005-01-19 09:40:00,47.29,47.35,47.26,47.32,82900.0,31.7991,31.8394,31.7789,31.8192,82900.0
2005-01-19 09:50:00,47.32,47.42,47.31,47.39,42900.0,31.8192,31.8865,31.8125,31.8663,42900.0
2005-01-19 10:00:00,47.38,47.42,47.38,47.38,50700.0,31.8596,31.8865,31.8596,31.8596,50700.0
2005-01-19 10:10:00,47.38,47.49,47.38,47.43,134700.0,31.8596,31.9335,31.8596,31.8932,134700.0
2005-01-19 10:20:00,47.43,47.44,47.38,47.42,80900.0,31.8932,31.8999,31.8596,31.8865,80900.0
2005-01-19 10:30:00,47.4,47.4,47.36,47.36,41700.0,31.873,31.873,31.8461,31.8461,41700.0
2005-01-19 10:40:00,47.36,47.39,47.35,47.37,19900.0,31.8461,31.8663,31.8394,31.8529,19900.0
2005-01-19 10:50:00,47.38,47.41,47.33,47.41,108400.0,31.8596,31.8798,31.826,31.8798,108400.0
2005-01-19 11:00:00,47.41,47.41,47.39,47.39,17700.0,31.8798,31.8798,31.8663,31.8663,17700.0
2005-01-19 11:10:00,47.39,47.39,47.35,47.35,16500.0,31.8663,31.8663,31.8394,31.8394,16500.0
2005-01-19 11:20:00,47.35,47.4,47.34,47.4,26300.0,31.8394,31.873,31.8327,31.873,26300.0
2005-01-19 11:30:00,47.4,47.42,47.38,47.38,23800.0,31.873,31.8865,31.8596,31.8596,23800.0
2005-01-19 11:40:00,47.39,47.39,47.35,47.37,118800.0,31.8663,31.8663,31.8394,31.8529,118800.0
2005-01-19 11:50:00,47.37,47.37,47.33,47.37,45300.0,31.8529,31.8529,31.826,31.8529,45300.0
2005-01-19 12:00:00,47.37,47.37,47.33,47.35,55900.0,31.8529,31.8529,31.826,31.8394,55900.0
2005-01-19 12:10:00,47.34,47.39,47.32,47.36,28200.0,31.8327,31.8663,31.8192,31.8461,28200.0
2005-01-19 12:20:00,47.35,47.4,47.32,47.35,28200.0,31.8394,31.873,31.8192,31.8394,28200.0
2005-01-19 12:30:00,47.34,47.41,47.33,47.39,25400.0,31.8327,31.8798,31.826,31.8663,25400.0
2005-01-19 12:40:00,47.4,47.4,47.37,47.39,23000.0,31.873,31.873,31.8529,31.8663,23000.0
2005-01-19 12:50:00,47.39,47.39,47.38,47.39,11700.0,31.8663,31.8663,31.8596,31.8663,11700.0
2005-01-19 13:00:00,47.39,47.4,47.35,47.36,27300.0,31.8663,31.873,31.8394,31.8461,27300.0
2005-01-19 13:10:00,47.35,47.38,47.35,47.36,33500.0,31.8394,31.8596,31.8394,31.8461,33500.0
2005-01-19 13:20:00,47.38,47.38,47.35,47.35,20000.0,31.8596,31.8596,31.8394,31.8394,20000.0
2005-01-19 13:30:00,47.35,47.36,47.33,47.36,67600.0,31.8394,31.8461,31.826,31.8461,67600.0
2005-01-19 13:40:00,47.35,47.36,47.35,47.35,18800.0,31.8394,31.8461,31.8394,31.8394,18800.0
2005-01-19 13:50:00,47.35,47.37,47.33,47.34,45100.0,31.8394,31.8529,31.826,31.8327,45100.0
2005-01-19 14:00:00,47.34,47.36,47.3,47.32,35000.0,31.8327,31.8461,31.8058,31.8192,35000.0
2005-01-19 14:10:00,47.32,47.34,47.31,47.34,36500.0,31.8192,31.8327,31.8125,31.8327,36500.0
2005-01-19 14:20:00,47.34,47.35,47.3,47.33,55400.0,31.8327,31.8394,31.8058,31.826,55400.0
2005-01-19 14:30:00,47.3,47.35,47.3,47.35,38100.0,31.8058,31.8394,31.8058,31.8394,38100.0
2005-01-19 14:40:00,47.35,47.35,47.34,47.34,19800.0,31.8394,31.8394,31.8327,31.8327,19800.0
2005-01-19 14:50:00,47.34,47.36,47.34,47.34,66700.0,31.8327,31.8461,31.8327,31.8327,66700.0
2005-01-19 15:00:00,47.35,47.35,47.31,47.32,42400.0,31.8394,31.8394,31.8125,31.8192,42400.0
2005-01-19 15:10:00,47.32,47.35,47.28,47.35,30500.0,31.8192,31.8394,31.7923,31.8394,30500.0
2005-01-19 15:20:00,47.35,47.36,47.26,47.27,44200.0,31.8394,31.8461,31.7789,31.7856,44200.0
2005-01-19 15:30:00,47.26,47.33,47.26,47.29,45300.0,31.7789,31.826,31.7789,31.7991,45300.0
2005-01-19 15:40:00,47.29,47.29,47.23,47.25,37800.0,31.7991,31.7991,31.7587,31.7722,37800.0
2005-01-19 15:50:00,47.26,47.29,47.24,47.25,102200.0,31.7789,31.7991,31.7654,31.7722,102200.0
2005-01-20 09:30:00,47.1,47.11,46.92,46.92,52700.0,31.7205,31.7272,31.5993,31.5993,52700.0
2005-01-20 09:40:00,46.93,46.95,46.78,46.91,53100.0,31.606,31.6195,31.505,31.5925,53100.0
2005-01-20 09:50:00,46.91,46.91,46.75,46.82,45500.0,31.5925,31.5925,31.4848,31.5319,45500.0
2005-01-20 10:00:00,46.82,46.85,46.77,46.84,23800.0,31.5319,31.5521,31.4983,31.5454,23800.0
2005-01-20 10:10:00,46.84,46.92,46.84,46.85,29700.0,31.5454,31.5993,31.5454,31.5521,29700.0
2005-01-20 10:20:00,46.85,46.9,46.74,46.79,20300.0,31.5521,31.5858,31.478,31.5117,20300.0
2005-01-20 10:30:00,46.79,46.82,46.76,46.81,13100.0,31.5117,31.5319,31.4915,31.5252,13100.0
2005-01-20 10:40:00,46.81,46.82,46.69,46.71,67700.0,31.5252,31.5319,31.4444,31.4578,67700.0
2005-01-20 10:50:00,46.71,46.78,46.7,46.71,14000.0,31.4578,31.505,31.4511,31.4578,14000.0
2005-01-20 11:00:00,46.73,46.85,46.73,46.83,27800.0,31.4713,31.5521,31.4713,31.5387,27800.0
2005-01-20 11:10:00,46.83,46.83,46.74,46.8,32700.0,31.5387,31.5387,31.478,31.5185,32700.0
2005-01-20 11:20:00,46.79,46.87,46.76,46.86,53500.0,31.5117,31.5656,31.4915,31.5589,53500.0
2005-01-20 11:30:00,46.87,46.93,46.86,46.91,49400.0,31.5656,31.606,31.5589,31.5925,49400.0
2005-01-20 11:40:00,46.9,46.93,46.89,46.91,35100.0,31.5858,31.606,31.5791,31.5925,35100.0
2005-01-20 11:50:00,46.91,46.91,46.86,46.89,23000.0,31.5925,31.5925,31.5589,31.5791,23000.0
2005-01-20 12:00:00,46.89,46.99,46.87,46.89,73900.0,31.5791,31.6464,31.5656,31.5791,73900.0
2005-01-20 12:10:00,46.87,46.87,46.8,46.8,40600.0,31.5656,31.5656,31.5185,31.5185,40600.0
2005-01-20 12:20:00,46.81,46.86,46.79,46.85,88200.0,31.5252,31.5589,31.5117,31.5521,88200.0
2005-01-20 12:30:00,46.84,46.9,46.84,46.9,32500.0,31.5454,31.5858,31.5454,31.5858,32500.0
2005-01-20 12:40:00,46.87,46.93,46.87,46.88,21800.0,31.5656,31.606,31.5656,31.5723,21800.0
2005-01-20 12:50:00,46.88,46.88,46.8,46.81,32900.0,31.5723,31.5723,31.5185,31.5252,32900.0
2005-01-20 13:00:00,46.82,46.84,46.8,46.83,14000.0,31.5319,31.5454,31.5185,31.5387,14000.0
2005-01-20 13:10:00,46.83,46.83,46.66,46.66,84100.0,31.5387,31.5387,31.4242,31.4242,84100.0
2005-01-20 13:20:00,46.66,46.8,46.66,46.71,27500.0,31.4242,31.5185,31.4242,31.4578,27500.0
2005-01-20 13:30:00,46.7,46.77,46.69,46.74,20000.0,31.4511,31.4983,31.4444,31.478,20000.0
2005-01-20 13:40:00,46.74,46.83,46.74,46.82,13300.0,31.478,31.5387,31.478,31.5319,13300.0
2005-01-20 13:50:00,46.82,46.82,46.76,46.81,18300.0,31.5319,31.5319,31.4915,31.5252,18300.0
2005-01-20 14:00:00,46.8,46.85,46.78,46.8,24900.0,31.5185,31.5521,31.505,31.5185,24900.0
2005-01-20 14:10:00,46.8,46.88,46.8,46.83,35100.0,31.5185,31.5723,31.5185,31.5387,35100.0
2005-01-20 14:20:00,46.83,46.85,46.75,46.77,18500.0,31.5387,31.5521,31.4848,31.4983,18500.0
2005-01-20 14:30:00,46.77,46.83,46.76,46.8,86100.0,31.4983,31.5387,31.4915,31.5185,86100.0
2005-01-20 14:40:00,46.8,46.81,46.73,46.77,91800.0,31.5185,31.5252,31.4713,31.4983,91800.0
2005-01-20 14:50:00,46.78,46.84,46.75,46.82,21200.0,31.505,31.5454,31.4848,31.5319,21200.0
2005-01-20 15:00:00,46.79,46.79,46.74,46.78,80100.0,31.5117,31.5117,31.478,31.505,80100.0
2005-01-20 15:10:00,46.78,46.85,46.77,46.82,56600.0,31.505,31.5521,31.4983,31.5319,56600.0
2005-01-20 15:20:00,46.81,46.87,46.71,46.73,28200.0,31.5252,31.5656,31.4578,31.4713,28200.0
2005-01-20 15:30:00,46.72,46.75,46.68,46.74,82800.0,31.4646,31.4848,31.4376,31.478,82800.0
2005-01-20 15:40:00,46.73,46.81,46.66,46.69,84700.0,31.4713,31.5252,31.4242,31.4444,84700.0
2005-01-20 15:50:00,46.68,46.7,46.6,46.69,87000.0,31.4376,31.4511,31.3838,31.4444,87000.0
2005-01-21 09:30:00,46.57,46.65,46.48,46.64,109900.0,31.3636,31.4174,31.3029,31.4107,109900.0
2005-01-21 09:40:00,46.58,46.61,46.35,46.55,74500.0,31.3703,31.3905,31.2154,31.3501,74500.0
2005-01-21 09:50:00,46.54,46.54,46.4,46.5,46300.0,31.3434,31.3434,31.2491,31.3164,46300.0
2005-01-21 10:00:00,46.49,46.5,46.4,46.42,24300.0,31.3097,31.3164,31.2491,31.2625,24300.0
2005-01-21 10:10:00,46.42,46.46,46.33,46.41,57200.0,31.2625,31.2895,31.2019,31.2558,57200.0
2005-01-21 10:20:00,46.39,46.42,46.32,46.41,46000.0,31.2423,31.2625,31.1952,31.2558,46000.0
2005-01-21 10:30:00,46.38,46.41,46.07,46.22,97800.0,31.2356,31.2558,31.0268,31.1278,97800.0
2005-01-21 10:40:00,46.22,46.34,46.19,46.29,52400.0,31.1278,31.2087,31.1076,31.175,52400.0
2005-01-21 10:50:00,46.29,46.29,46.19,46.2,16100.0,31.175,31.175,31.1076,31.1144,16100.0
2005-01-21 11:00:00,46.2,46.22,46.15,46.21,40500.0,31.1144,31.1278,31.0807,31.1211,40500.0
2005-01-21 11:10:00,46.21,46.23,46.16,46.23,31200.0,31.1211,31.1346,31.0874,31.1346,31200.0
2005-01-21 11:20:00,46.24,46.36,46.23,46.34,99400.0,31.1413,31.2221,31.1346,31.2087,99400.0
2005-01-21 11:30:00,46.33,46.41,46.33,46.4,33500.0,31.2019,31.2558,31.2019,31.2491,33500.0
2005-01-21 11:40:00,46.39,46.4,46.28,46.3,29900.0,31.2423,31.2491,31.1683,31.1817,29900.0
2005-01-21 11:50:00,46.3,46.3,46.21,46.22,18100.0,31.1817,31.1817,31.1211,31.1278,18100.0
2005-01-21 12:00:00,46.21,46.25,46.14,46.25,11800.0,31.1211,31.148,31.074,31.148,11800.0
2005-01-21 12:10:00,46.23,46.25,46.17,46.23,6600.0,31.1346,31.148,31.0942,31.1346,6600.0
2005-01-21 12:20:00,46.23,46.23,46.14,46.14,22200.0,31.1346,31.1346,31.074,31.074,22200.0
2005-01-21 12:30:00,46.13,46.14,46.08,46.09,13700.0,31.0672,31.074,31.0336,31.0403,13700.0
2005-01-21 12:40:00,46.1,46.11,46.08,46.08,20600.0,31.047,31.0538,31.0336,31.0336,20600.0
2005-01-21 12:50:00,46.07,46.09,46.04,46.06,36900.0,31.0268,31.0403,31.0066,31.0201,36900.0
2005-01-21 13:00:00,46.05,46.1,46.03,46.08,22700.0,31.0134,31.047,30.9999,31.0336,22700.0
2005-01-21 13:10:00,46.09,46.12,46.08,46.09,21400.0,31.0403,31.0605,31.0336,31.0403,21400.0
2005-01-21 13:20:00,46.1,46.14,46.1,46.14,20700.0,31.047,31.074,31.047,31.074,20700.0
2005-01-21 13:30:00,46.14,46.16,46.08,46.1,38200.0,31.074,31.0874,31.0336,31.047,38200.0
2005-01-21 13:40:00,46.09,46.12,46.06,46.1,23400.0,31.0403,31.0605,31.0201,31.047,23400.0
2005-01-21 13:50:00,46.09,46.09,46.01,46.04,33600.0,31.0403,31.0403,30.9864,31.0066,33600.0
2005-01-21 14:00:00,46.02,46.05,46.0,46.02,43700.0,30.9932,31.0134,30.9797,30.9932,43700.0
2005-01-21 14:10:00,46.01,46.05,46.0,46.0,61000.0,30.9864,31.0134,30.9797,30.9797,61000.0
2005-01-21 14:20:00,46.0,46.0,45.94,45.95,44200.0,30.9797,30.9797,30.9393,30.946,44200.0
2005-01-21 14:30:00,45.95,45.99,45.92,45.93,35000.0,30.946,30.9729,30.9258,30.9325,35000.0
2005-01-21 14:40:00,45.93,45.95,45.9,45.9,74000.0,30.9325,30.946,30.9123,30.9123,74000.0
2005-01-21 14:50:00,45.91,45.95,45.89,45.92,52000.0,30.9191,30.946,30.9056,30.9258,52000.0
2005-01-21 15:00:00,45.9,45.95,45.89,45.9,69400.0,30.9123,30.946,30.9056,30.9123,69400.0
2005-01-21 15:10:00,45.9,45.94,45.85,45.92,26900.0,30.9123,30.9393,30.8787,30.9258,26900.0
2005-01-21 15:20:00,45.92,46.1,45.9,46.06,50400.0,30.9258,31.047,30.9123,31.0201,50400.0
2005-01-21 15:30:00,46.06,46.09,46.0,46.05,24600.0,31.0201,31.0403,30.9797,31.0134,24600.0
2005-01-21 15:40:00,46.05,46.06,45.86,45.87,53700.0,31.0134,31.0201,30.8854,30.8921,53700.0
2005-01-21 15:50:00,45.87,45.98,45.86,45.91,61700.0,30.8921,30.9662,30.8854,30.9191,61700.0
2005-01-24 09:30:00,45.55,45.74,45.35,45.74,126500.0,30.6766,30.8046,30.5419,30.8046,126500.0
2005-01-24 09:40:00,45.75,45.78,45.7,45.71,79600.0,30.8113,30.8315,30.7776,30.7844,79600.0
2005-01-24 09:50:00,45.7,45.71,45.52,45.56,43300.0,30.7776,30.7844,30.6564,30.6834,43300.0
2005-01-24 10:00:00,45.56,45.56,45.42,45.42,111700.0,30.6834,30.6834,30.5891,30.5891,111700.0
2005-01-24 10:10:00,45.42,45.51,45.36,45.5,50000.0,30.5891,30.6497,30.5487,30.6429,50000.0
2005-01-24 10:20:00,45.5,45.5,45.29,45.42,105000.0,30.6429,30.6429,30.5015,30.5891,105000.0
2005-01-24 10:30:00,45.41,45.53,45.31,45.52,94800.0,30.5823,30.6631,30.515,30.6564,94800.0
2005-01-24 10:40:00,45.53,45.53,45.39,45.44,42700.0,30.6631,30.6631,30.5689,30.6025,42700.0
2005-01-24 10:50:00,45.47,45.49,45.36,45.46,47000.0,30.6227,30.6362,30.5487,30.616,47000.0
2005-01-24 11:00:00,45.47,45.49,45.42,45.43,52600.0,30.6227,30.6362,30.5891,30.5958,52600.0
2005-01-24 11:10:00,45.43,45.47,45.4,45.47,53400.0,30.5958,30.6227,30.5756,30.6227,53400.0
2005-01-24 11:20:00,45.45,45.51,45.4,45.44,44300.0,30.6093,30.6497,30.5756,30.6025,44300.0
2005-01-24 11:30:00,45.45,45.52,45.4,45.43,33000.0,30.6093,30.6564,30.5756,30.5958,33000.0
2005-01-24 11:40:00,45.42,45.46,45.37,45.45,21500.0,30.5891,30.616,30.5554,30.6093,21500.0
2005-01-24 11:50:00,45.46,45.47,45.35,45.37,25900.0,30.616,30.6227,30.5419,30.5554,25900.0
2005-01-24 12:00:00,45.37,45.49,45.36,45.37,28400.0,30.5554,30.6362,30.5487,30.5554,28400.0
2005-01-24 12:10:00,45.38,45.39,45.35,45.38,29700.0,30.5621,30.5689,30.5419,30.5621,29700.0
2005-01-24 12:20:00,45.37,45.37,45.26,45.27,37900.0,30.5554,30.5554,30.4813,30.488,37900.0
2005-01-24 12:30:00,45.27,45.32,45.25,45.26,38900.0,30.488,30.5217,30.4746,30.4813,38900.0
2005-01-24 12:40:00,45.26,45.32,45.25,45.27,41800.0,30.4813,30.5217,30.4746,30.488,41800.0
2005-01-24 12:50:00,45.27,45.35,45.26,45.28,65100.0,30.488,30.5419,30.4813,30.4948,65100.0
2005-01-24 13:00:00,45.25,45.31,45.22,45.24,92800.0,30.4746,30.515,30.4544,30.4678,92800.0
2005-01-24 13:10:00,45.22,45.3,45.15,45.18,78300.0,30.4544,30.5083,30.4072,30.4274,78300.0
2005-01-24 13:20:00,45.18,45.21,45.15,45.2,83600.0,30.4274,30.4476,30.4072,30.4409,83600.0
2005-01-24 13:30:00,45.2,45.2,45.12,45.15,31900.0,30.4409,30.4409,30.387,30.4072,31900.0
2005-01-24 13:40:00,45.13,45.18,45.1,45.11,44000.0,30.3938,30.4274,30.3736,30.3803,44000.0
2005-01-24 13:50:00,45.11,45.14,45.08,45.1,34000.0,30.3803,30.4005,30.3601,30.3736,34000.0
2005-01-24 14:00:00,45.09,45.13,45.08,45.09,32100.0,30.3668,30.3938,30.3601,30.3668,32100.0
2005-01-24 14:10:00,45.09,45.15,45.08,45.15,58100.0,30.3668,30.4072,30.3601,30.4072,58100.0
2005-01-24 14:20:00,45.15,45.22,45.14,45.17,40900.0,30.4072,30.4544,30.4005,30.4207,40900.0
2005-01-24 14:30:00,45.17,45.26,45.15,45.26,42000.0,30.4207,30.4813,30.4072,30.4813,42000.0
2005-01-24 14:40:00,45.26,45.31,45.24,45.26,50500.0,30.4813,30.515,30.4678,30.4813,50500.0
2005-01-24 14:50:00,45.27,45.27,45.2,45.21,43300.0,30.488,30.488,30.4409,30.4476,43300.0
2005-01-24 15:00:00,45.2,45.33,45.2,45.31,73900.0,30.4409,30.5285,30.4409,30.515,73900.0
2005-01-24 15:10:00,45.3,45.35,45.26,45.29,62200.0,30.5083,30.5419,30.4813,30.5015,62200.0
2005-01-24 15:20:00,45.28,45.55,45.22,45.25,50900.0,30.4948,30.6766,30.4544,30.4746,50900.0
2005-01-24 15:30:00,45.25,45.27,45.2,45.2,61000.0,30.4746,30.488,30.4409,30.4409,61000.0
2005-01-24 15:40:00,45.2,45.22,45.08,45.1,106500.0,30.4409,30.4544,30.3601,30.3736,106500.0
2005-01-24 15:50:00,45.1,45.15,45.05,45.15,116200.0,30.3736,30.4072,30.3399,30.4072,116200.0
2005-01-25 09:30:00,45.08,45.29,45.04,45.18,56100.0,30.3601,30.5015,30.3331,30.4274,56100.0
2005-01-25 09:40:00,45.18,45.24,45.04,45.1,33600.0,30.4274,30.4678,30.3331,30.3736,33600.0
2005-01-25 09:50:00,45.08,45.21,45.08,45.19,39300.0,30.3601,30.4476,30.3601,30.4342,39300.0
2005-01-25 10:00:00,45.19,45.27,45.15,45.17,65600.0,30.4342,30.488,30.4072,30.4207,65600.0
2005-01-25 10:10:00,45.15,45.38,45.12,45.38,39300.0,30.4072,30.5621,30.387,30.5621,39300.0
2005-01-25 10:20:00,45.37,45.47,45.25,45.47,55600.0,30.5554,30.6227,30.4746,30.6227,55600.0
2005-01-25 10:30:00,45.46,45.49,45.41,45.48,41300.0,30.616,30.6362,30.5823,30.6295,41300.0
2005-01-25 10:40:00,45.5,45.59,45.49,45.55,51000.0,30.6429,30.7036,30.6362,30.6766,51000.0
2005-01-25 10:50:00,45.55,45.56,45.39,45.4,56600.0,30.6766,30.6834,30.5689,30.5756,56600.0
2005-01-25 11:00:00,45.41,45.51,45.41,45.51,24700.0,30.5823,30.6497,30.5823,30.6497,24700.0
2005-01-25 11:10:00,45.52,45.58,45.5,45.57,27600.0,30.6564,30.6968,30.6429,30.6901,27600.0
2005-01-25 11:20:00,45.57,45.58,45.51,45.56,29000.0,30.6901,30.6968,30.6497,30.6834,29000.0
2005-01-25 11:30:00,45.56,45.56,45.45,45.46,31300.0,30.6834,30.6834,30.6093,30.616,31300.0
2005-01-25 11:40:00,45.45,45.46,45.41,45.43,34500.0,30.6093,30.616,30.5823,30.5958,34500.0
2005-01-25 11:50:00,45.45,45.48,45.42,45.43,19600.0,30.6093,30.6295,30.5891,30.5958,19600.0
2005-01-25 12:00:00,45.43,45.48,45.42,45.48,28500.0,30.5958,30.6295,30.5891,30.6295,28500.0
2005-01-25 12:10:00,45.47,45.49,45.44,45.49,20100.0,30.6227,30.6362,30.6025,30.6362,20100.0
2005-01-25 12:20:00,45.5,45.53,45.46,45.47,27000.0,30.6429,30.6631,30.616,30.6227,27000.0
2005-01-25 12:30:00,45.47,45.54,45.47,45.53,27200.0,30.6227,30.6699,30.6227,30.6631,27200.0
2005-01-25 12:40:00,45.53,45.58,45.5,45.5,25600.0,30.6631,30.6968,30.6429,30.6429,25600.0
2005-01-25 12:50:00,45.51,45.51,45.48,45.5,24000.0,30.6497,30.6497,30.6295,30.6429,24000.0
2005-01-25 13:00:00,45.51,45.58,45.5,45.58,30000.0,30.6497,30.6968,30.6429,30.6968,30000.0
2005-01-25 13:10:00,45.57,45.6,45.55,45.59,59000.0,30.6901,30.7103,30.6766,30.7036,59000.0
2005-01-25 13:20:00,45.56,45.61,45.56,45.57,22300.0,30.6834,30.717,30.6834,30.6901,22300.0
2005-01-25 13:30:00,45.57,45.57,45.51,45.53,27800.0,30.6901,30.6901,30.6497,30.6631,27800.0
2005-01-25 13:40:00,45.53,45.54,45.5,45.52,38000.0,30.6631,30.6699,30.6429,30.6564,38000.0
2005-01-25 13:50:00,45.52,45.53,45.51,45.51,18500.0,30.6564,30.6631,30.6497,30.6497,18500.0
2005-01-25 14:00:00,45.51,45.52,45.51,45.52,20400.0,30.6497,30.6564,30.6497,30.6564,20400.0
2005-01-25 14:10:00,45.52,45.55,45.51,45.55,23900.0,30.6564,30.6766,30.6497,30.6766,23900.0
2005-01-25 14:20:00,45.56,45.57,45.55,45.55,29000.0,30.6834,30.6901,30.6766,30.6766,29000.0
2005-01-25 14:30:00,45.56,45.59,45.52,45.58,35700.0,30.6834,30.7036,30.6564,30.6968,35700.0
2005-01-25 14:40:00,45.58,45.59,45.55,45.58,33500.0,30.6968,30.7036,30.6766,30.6968,33500.0
2005-01-25 14:50:00,45.58,45.58,45.51,45.55,35100.0,30.6968,30.6968,30.6497,30.6766,35100.0
2005-01-25 15:00:00,45.55,45.62,45.55,45.61,45700.0,30.6766,30.7238,30.6766,30.717,45700.0
2005-01-25 15:10:00,45.61,45.62,45.58,45.58,36800.0,30.717,30.7238,30.6968,30.6968,36800.0
2005-01-25 15:20:00,45.57,45.58,45.54,45.56,62500.0,30.6901,30.6968,30.6699,30.6834,62500.0
2005-01-25 15:30:00,45.56,45.6,45.56,45.56,66000.0,30.6834,30.7103,30.6834,30.6834,66000.0
2005-01-25 15:40:00,45.57,45.59,45.55,45.59,71300.0,30.6901,30.7036,30.6766,30.7036,71300.0
2005-01-25 15:50:00,45.59,45.59,45.55,45.56,68300.0,30.7036,30.7036,30.6766,30.6834,68300.0
2005-01-26 09:30:00,45.7,45.7,45.6,45.69,43700.0,30.7776,30.7776,30.7103,30.7709,43700.0
2005-01-26 09:40:00,45.72,45.73,45.56,45.58,47100.0,30.7911,30.7978,30.6834,30.6968,47100.0
2005-01-26 09:50:00,45.58,45.65,45.55,45.56,32900.0,30.6968,30.744,30.6766,30.6834,32900.0
2005-01-26 10:00:00,45.6,45.69,45.6,45.6,32800.0,30.7103,30.7709,30.7103,30.7103,32800.0
2005-01-26 10:10:00,45.61,45.7,45.61,45.69,32900.0,30.717,30.7776,30.717,30.7709,32900.0
2005-01-26 10:20:00,45.69,45.7,45.62,45.66,23300.0,30.7709,30.7776,30.7238,30.7507,23300.0
2005-01-26 10:30:00,45.65,45.67,45.62,45.65,29700.0,30.744,30.7574,30.7238,30.744,29700.0
2005-01-26 10:40:00,45.66,45.66,45.6,45.62,15700.0,30.7507,30.7507,30.7103,30.7238,15700.0
2005-01-26 10:50:00,45.61,45.78,45.6,45.72,31500.0,30.717,30.8315,30.7103,30.7911,31500.0
2005-01-26 11:00:00,45.71,45.71,45.63,45.64,28800.0,30.7844,30.7844,30.7305,30.7372,28800.0
2005-01-26 11:10:00,45.62,45.62,45.53,45.53,39800.0,30.7238,30.7238,30.6631,30.6631,39800.0
2005-01-26 11:20:00,45.52,45.52,45.41,45.44,31700.0,30.6564,30.6564,30.5823,30.6025,31700.0
2005-01-26 11:30:00,45.44,45.45,45.38,45.4,25200.0,30.6025,30.6093,30.5621,30.5756,25200.0
2005-01-26 11:40:00,45.4,45.41,45.37,45.4,30400.0,30.5756,30.5823,30.5554,30.5756,30400.0
2005-01-26 11:50:00,45.42,45.43,45.38,45.39,20900.0,30.5891,30.5958,30.5621,30.5689,20900.0
2005-01-26 12:00:00,45.41,45.43,45.37,45.39,15200.0,30.5823,30.5958,30.5554,30.5689,15200.0
2005-01-26 12:10:00,45.38,45.47,45.38,45.46,20100.0,30.5621,30.6227,30.5621,30.616,20100.0
2005-01-26 12:20:00,45.45,45.45,45.32,45.34,40600.0,30.6093,30.6093,30.5217,30.5352,40600.0
2005-01-26 12:30:00,45.35,45.42,45.34,45.37,10100.0,30.5419,30.5891,30.5352,30.5554,10100.0
2005-01-26 12:40:00,45.36,45.41,45.36,45.4,20400.0,30.5487,30.5823,30.5487,30.5756,20400.0
2005-01-26 12:50:00,45.42,45.45,45.39,45.42,49000.0,30.5891,30.6093,30.5689,30.5891,49000.0
2005-01-26 13:00:00,45.42,45.5,45.41,45.49,27500.0,30.5891,30.6429,30.5823,30.6362,27500.0
2005-01-26 13:10:00,45.48,45.55,45.45,45.46,39300.0,30.6295,30.6766,30.6093,30.616,39300.0
2005-01-26 13:20:00,45.47,45.52,45.47,45.49,23900.0,30.6227,30.6564,30.6227,30.6362,23900.0
2005-01-26 13:30:00,45.5,45.51,45.48,45.5,14000.0,30.6429,30.6497,30.6295,30.6429,14000.0
2005-01-26 13:40:00,45.49,45.64,45.49,45.6,28600.0,30.6362,30.7372,30.6362,30.7103,28600.0
2005-01-26 13:50:00,45.6,45.62,45.54,45.58,23200.0,30.7103,30.7238,30.6699,30.6968,23200.0
2005-01-26 14:00:00,45.58,45.61,45.54,45.58,20200.0,30.6968,30.717,30.6699,30.6968,20200.0
2005-01-26 14:10:00,45.58,45.6,45.53,45.56,23500.0,30.6968,30.7103,30.6631,30.6834,23500.0
2005-01-26 14:20:00,45.56,45.59,45.54,45.59,22100.0,30.6834,30.7036,30.6699,30.7036,22100.0
2005-01-26 14:30:00,45.57,45.58,45.53,45.56,23700.0,30.6901,30.6968,30.6631,30.6834,23700.0
2005-01-26 14:40:00,45.56,45.56,45.48,45.53,26800.0,30.6834,30.6834,30.6295,30.6631,26800.0
2005-01-26 14:50:00,45.5,45.52,45.47,45.49,27000.0,30.6429,30.6564,30.6227,30.6362,27000.0
2005-01-26 15:00:00,45.5,45.52,45.47,45.47,27600.0,30.6429,30.6564,30.6227,30.6227,27600.0
2005-01-26 15:10:00,45.47,45.51,45.4,45.51,56600.0,30.6227,30.6497,30.5756,30.6497,56600.0
2005-01-26 15:20:00,45.51,45.56,45.5,45.51,37500.0,30.6497,30.6834,30.6429,30.6497,37500.0
2005-01-26 15:30:00,45.51,45.56,45.45,45.52,56300.0,30.6497,30.6834,30.6093,30.6564,56300.0
2005-01-26 15:40:00,45.53,45.53,45.48,45.49,57600.0,30.6631,30.6631,30.6295,30.6362,57600.0
2005-01-26 15:50:00,45.5,45.53,45.45,45.51,63500.0,30.6429,30.6631,30.6093,30.6497,63500.0
2005-01-27 09:30:00,45.3,45.33,45.18,45.3,66600.0,30.5083,30.5285,30.4274,30.5083,66600.0
2005-01-27 09:40:00,45.3,45.4,45.29,45.36,53200.0,30.5083,30.5756,30.5015,30.5487,53200.0
2005-01-27 09:50:00,45.36,45.45,45.34,45.44,37800.0,30.5487,30.6093,30.5352,30.6025,37800.0
2005-01-27 10:00:00,45.44,45.56,45.38,45.47,53400.0,30.6025,30.6834,30.5621,30.6227,53400.0
2005-01-27 10:10:00,45.46,45.46,45.32,45.37,42200.0,30.616,30.616,30.5217,30.5554,42200.0
2005-01-27 10:20:00,45.37,45.38,45.31,45.36,31600.0,30.5554,30.5621,30.515,30.5487,31600.0
2005-01-27 10:30:00,45.38,45.4,45.32,45.37,39300.0,30.5621,30.5756,30.5217,30.5554,39300.0
2005-01-27 10:40:00,45.37,45.42,45.33,45.35,53400.0,30.5554,30.5891,30.5285,30.5419,53400.0
2005-01-27 10:50:00,45.35,45.44,45.34,45.44,40200.0,30.5419,30.6025,30.5352,30.6025,40200.0
2005-01-27 11:00:00,45.45,45.54,45.44,45.54,47700.0,30.6093,30.6699,30.6025,30.6699,47700.0
2005-01-27 11:10:00,45.54,45.54,45.48,45.5,24400.0,30.6699,30.6699,30.6295,30.6429,24400.0
2005-01-27 11:20:00,45.53,45.53,45.48,45.51,23400.0,30.6631,30.6631,30.6295,30.6497,23400.0
2005-01-27 11:30:00,45.51,45.62,45.51,45.61,25400.0,30.6497,30.7238,30.6497,30.717,25400.0
2005-01-27 11:40:00,45.61,45.75,45.61,45.75,61600.0,30.717,30.8113,30.717,30.8113,61600.0
2005-01-27 11:50:00,45.74,45.8,45.7,45.78,24000.0,30.8046,30.845,30.7776,30.8315,24000.0
2005-01-27 12:00:00,45.8,45.8,45.64,45.64,19900.0,30.845,30.845,30.7372,30.7372,19900.0
2005-01-27 12:10:00,45.63,45.63,45.54,45.6,19200.0,30.7305,30.7305,30.6699,30.7103,19200.0
2005-01-27 12:20:00,45.6,45.6,45.55,45.57,22300.0,30.7103,30.7103,30.6766,30.6901,22300.0
2005-01-27 12:30:00,45.58,45.66,45.57,45.6,31400.0,30.6968,30.7507,30.6901,30.7103,31400.0
2005-01-27 12:40:00,45.58,45.59,45.54,45.54,29100.0,30.6968,30.7036,30.6699,30.6699,29100.0
2005-01-27 12:50:00,45.54,45.61,45.53,45.61,24200.0,30.6699,30.717,30.6631,30.717,24200.0
2005-01-27 13:00:00,45.61,45.64,45.6,45.64,41300.0,30.717,30.7372,30.7103,30.7372,41300.0
2005-01-27 13:10:00,45.64,45.71,45.64,45.71,55400.0,30.7372,30.7844,30.7372,30.7844,55400.0
2005-01-27 13:20:00,45.71,45.73,45.7,45.7,47500.0,30.7844,30.7978,30.7776,30.7776,47500.0
2005-01-27 13:30:00,45.68,45.71,45.65,45.68,53000.0,30.7642,30.7844,30.744,30.7642,53000.0
2005-01-27 13:40:00,45.66,45.69,45.58,45.63,52000.0,30.7507,30.7709,30.6968,30.7305,52000.0
2005-01-27 13:50:00,45.59,45.63,45.48,45.58,46800.0,30.7036,30.7305,30.6295,30.6968,46800.0
2005-01-27 14:00:00,45.59,45.64,45.56,45.6,24400.0,30.7036,30.7372,30.6834,30.7103,24400.0
2005-01-27 14:10:00,45.62,45.66,45.55,45.62,40400.0,30.7238,30.7507,30.6766,30.7238,40400.0
2005-01-27 14:20:00,45.62,45.63,45.57,45.58,19400.0,30.7238,30.7305,30.6901,30.6968,19400.0
2005-01-27 14:30:00,45.58,45.61,45.57,45.58,21700.0,30.6968,30.717,30.6901,30.6968,21700.0
2005-01-27 14:40:00,45.57,45.65,45.55,45.62,32900.0,30.6901,30.744,30.6766,30.7238,32900.0
2005-01-27 14:50:00,45.63,45.65,45.58,45.6,29500.0,30.7305,30.744,30.6968,30.7103,29500.0
2005-01-27 15:00:00,45.6,45.61,45.53,45.55,24700.0,30.7103,30.717,30.6631,30.6766,24700.0
2005-01-27 15:10:00,45.54,45.65,45.52,45.61,27600.0,30.6699,30.744,30.6564,30.717,27600.0
2005-01-27 15:20:00,45.63,45.72,45.59,45.7,40000.0,30.7305,30.7911,30.7036,30.7776,40000.0
2005-01-27 15:30:00,45.7,45.7,45.61,45.63,39900.0,30.7776,30.7776,30.717,30.7305,39900.0
2005-01-27 15:40:00,45.64,45.71,45.62,45.65,37500.0,30.7372,30.7844,30.7238,30.744,37500.0
2005-01-27 15:50:00,45.66,45.66,45.56,45.65,68900.0,30.7507,30.7507,30.6834,30.744,68900.0
2005-01-28 09:30:00,45.89,45.91,45.77,45.81,84600.0,30.9056,30.9191,30.8248,30.8517,84600.0
2005-01-28 09:40:00,45.81,45.81,45.67,45.73,51200.0,30.8517,30.8517,30.7574,30.7978,51200.0
2005-01-28 09:50:00,45.73,45.95,45.72,45.93,59100.0,30.7978,30.946,30.7911,30.9325,59100.0
2005-01-28 10:00:00,45.94,45.98,45.94,45.97,89700.0,30.9393,30.9662,30.9393,30.9595,89700.0
2005-01-28 10:10:00,45.97,46.06,45.94,45.94,60200.0,30.9595,31.0201,30.9393,30.9393,60200.0
2005-01-28 10:20:00,45.95,46.11,45.95,46.01,49400.0,30.946,31.0538,30.946,30.9864,49400.0
2005-01-28 10:30:00,46.02,46.02,45.89,45.96,34500.0,30.9932,30.9932,30.9056,30.9527,34500.0
2005-01-28 10:40:00,45.96,45.98,45.93,45.96,48500.0,30.9527,30.9662,30.9325,30.9527,48500.0
2005-01-28 10:50:00,45.96,45.98,45.91,45.98,56100.0,30.9527,30.9662,30.9191,30.9662,56100.0
2005-01-28 11:00:00,45.98,45.98,45.73,45.77,52900.0,30.9662,30.9662,30.7978,30.8248,52900.0
2005-01-28 11:10:00,45.75,45.77,45.66,45.66,57500.0,30.8113,30.8248,30.7507,30.7507,57500.0
2005-01-28 11:20:00,45.65,45.67,45.58,45.67,66800.0,30.744,30.7574,30.6968,30.7574,66800.0
2005-01-28 11:30:00,45.7,45.76,45.7,45.73,56900.0,30.7776,30.818,30.7776,30.7978,56900.0
2005-01-28 11:40:00,45.72,45.72,45.64,45.67,26800.0,30.7911,30.7911,30.7372,30.7574,26800.0
2005-01-28 11:50:00,45.68,45.78,45.68,45.78,37600.0,30.7642,30.8315,30.7642,30.8315,37600.0
2005-01-28 12:00:00,45.77,45.8,45.73,45.79,27300.0,30.8248,30.845,30.7978,30.8383,27300.0
2005-01-28 12:10:00,45.79,45.8,45.74,45.76,38300.0,30.8383,30.845,30.8046,30.818,38300.0
2005-01-28 12:20:00,45.76,45.76,45.7,45.7,22900.0,30.818,30.818,30.7776,30.7776,22900.0
2005-01-28 12:30:00,45.7,45.75,45.67,45.68,76200.0,30.7776,30.8113,30.7574,30.7642,76200.0
2005-01-28 12:40:00,45.69,45.7,45.65,45.67,30400.0,30.7709,30.7776,30.744,30.7574,30400.0
2005-01-28 12:50:00,45.67,45.76,45.66,45.75,50900.0,30.7574,30.818,30.7507,30.8113,50900.0
2005-01-28 13:00:00,45.75,45.76,45.65,45.66,33800.0,30.8113,30.818,30.744,30.7507,33800.0
2005-01-28 13:10:00,45.66,45.74,45.66,45.66,20400.0,30.7507,30.8046,30.7507,30.7507,20400.0
2005-01-28 13:20:00,45.68,45.73,45.67,45.68,38900.0,30.7642,30.7978,30.7574,30.7642,38900.0
2005-01-28 13:30:00,45.68,45.68,45.65,45.65,19000.0,30.7642,30.7642,30.744,30.744,19000.0
2005-01-28 13:40:00,45.65,45.66,45.61,45.66,30400.0,30.744,30.7507,30.717,30.7507,30400.0
2005-01-28 13:50:00,45.64,45.66,45.6,45.63,30000.0,30.7372,30.7507,30.7103,30.7305,30000.0
2005-01-28 14:00:00,45.63,45.65,45.61,45.62,35600.0,30.7305,30.744,30.717,30.7238,35600.0
2005-01-28 14:10:00,45.62,45.72,45.61,45.66,27700.0,30.7238,30.7911,30.717,30.7507,27700.0
2005-01-28 14:20:00,45.66,45.72,45.66,45.71,21300.0,30.7507,30.7911,30.7507,30.7844,21300.0
2005-01-28 14:30:00,45.71,45.77,45.68,45.75,42700.0,30.7844,30.8248,30.7642,30.8113,42700.0
2005-01-28 14:40:00,45.75,45.76,45.7,45.71,25600.0,30.8113,30.818,30.7776,30.7844,25600.0
2005-01-28 14:50:00,45.71,45.79,45.7,45.77,29500.0,30.7844,30.8383,30.7776,30.8248,29500.0
2005-01-28 15:00:00,45.76,45.81,45.74,45.81,29500.0,30.818,30.8517,30.8046,30.8517,29500.0
2005-01-28 15:10:00,45.81,45.83,45.79,45.81,32900.0,30.8517,30.8652,30.8383,30.8517,32900.0
2005-01-28 15:20:00,45.81,45.84,45.75,45.84,46600.0,30.8517,30.8719,30.8113,30.8719,46600.0
2005-01-28 15:30:00,45.84,45.87,45.81,45.87,52300.0,30.8719,30.8921,30.8517,30.8921,52300.0
2005-01-28 15:40:00,45.85,45.99,45.85,45.9,53200.0,30.8787,30.9729,30.8787,30.9123,53200.0
2005-01-28 15:50:00,45.92,45.93,45.8,45.83,63500.0,30.9258,30.9325,30.845,30.8652,63500.0
2005-01-31 09:30:00,46.0,46.1,46.0,46.1,87700.0,30.9797,31.047,30.9797,31.047,87700.0
2005-01-31 09:40:00,46.15,46.25,46.06,46.12,66000.0,31.0807,31.148,31.0201,31.0605,66000.0
2005-01-31 09:50:00,46.08,46.12,45.96,46.03,37000.0,31.0336,31.0605,30.9527,30.9999,37000.0
2005-01-31 10:00:00,46.08,46.12,46.01,46.11,38100.0,31.0336,31.0605,30.9864,31.0538,38100.0
2005-01-31 10:10:00,46.12,46.14,45.99,46.05,34800.0,31.0605,31.074,30.9729,31.0134,34800.0
2005-01-31 10:20:00,46.05,46.06,45.94,46.04,40200.0,31.0134,31.0201,30.9393,31.0066,40200.0
2005-01-31 10:30:00,46.04,46.06,45.97,45.99,34900.0,31.0066,31.0201,30.9595,30.9729,34900.0
2005-01-31 10:40:00,45.99,46.0,45.96,45.96,23700.0,30.9729,30.9797,30.9527,30.9527,23700.0
2005-01-31 10:50:00,45.95,45.95,45.9,45.93,21200.0,30.946,30.946,30.9123,30.9325,21200.0
2005-01-31 11:00:00,45.91,45.93,45.9,45.93,37200.0,30.9191,30.9325,30.9123,30.9325,37200.0
2005-01-31 11:10:00,45.92,46.07,45.92,46.07,25400.0,30.9258,31.0268,30.9258,31.0268,25400.0
2005-01-31 11:20:00,46.06,46.17,46.05,46.15,41900.0,31.0201,31.0942,31.0134,31.0807,41900.0
2005-01-31 11:30:00,46.16,46.16,46.11,46.14,19900.0,31.0874,31.0874,31.0538,31.074,19900.0
2005-01-31 11:40:00,46.13,46.15,46.11,46.13,28500.0,31.0672,31.0807,31.0538,31.0672,28500.0
2005-01-31 11:50:00,46.11,46.13,46.07,46.09,18300.0,31.0538,31.0672,31.0268,31.0403,18300.0
2005-01-31 12:00:00,46.1,46.1,46.0,46.03,48600.0,31.047,31.047,30.9797,30.9999,48600.0
2005-01-31 12:10:00,46.03,46.03,46.0,46.0,18800.0,30.9999,30.9999,30.9797,30.9797,18800.0
2005-01-31 12:20:00,45.99,46.24,45.99,46.19,29800.0,30.9729,31.1413,30.9729,31.1076,29800.0
2005-01-31 12:30:00,46.16,46.19,46.12,46.15,28300.0,31.0874,31.1076,31.0605,31.0807,28300.0
2005-01-31 12:40:00,46.15,46.16,46.11,46.14,17100.0,31.0807,31.0874,31.0538,31.074,17100.0
2005-01-31 12:50:00,46.14,46.15,46.12,46.13,22100.0,31.074,31.0807,31.0605,31.0672,22100.0
2005-01-31 13:00:00,46.13,46.15,46.1,46.13,17300.0,31.0672,31.0807,31.047,31.0672,17300.0
2005-01-31 13:10:00,46.14,46.16,46.08,46.08,19000.0,31.074,31.0874,31.0336,31.0336,19000.0
2005-01-31 13:20:00,46.07,46.11,46.07,46.11,21900.0,31.0268,31.0538,31.0268,31.0538,21900.0
2005-01-31 13:30:00,46.11,46.13,46.11,46.11,29200.0,31.0538,31.0672,31.0538,31.0538,29200.0
2005-01-31 13:40:00,46.11,46.14,46.11,46.12,42300.0,31.0538,31.074,31.0538,31.0605,42300.0
2005-01-31 13:50:00,46.12,46.16,46.11,46.12,44100.0,31.0605,31.0874,31.0538,31.0605,44100.0
2005-01-31 14:00:00,46.11,46.13,46.1,46.13,28800.0,31.0538,31.0672,31.047,31.0672,28800.0
2005-01-31 14:10:00,46.12,46.14,46.07,46.12,24000.0,31.0605,31.074,31.0268,31.0605,24000.0
2005-01-31 14:20:00,46.11,46.17,46.11,46.11,28600.0,31.0538,31.0942,31.0538,31.0538,28600.0
2005-01-31 14:30:00,46.1,46.27,46.1,46.26,38600.0,31.047,31.1615,31.047,31.1548,38600.0
2005-01-31 14:40:00,46.25,46.36,46.24,46.31,41100.0,31.148,31.2221,31.1413,31.1885,41100.0
2005-01-31 14:50:00,46.31,46.34,46.28,46.29,34600.0,31.1885,31.2087,31.1683,31.175,34600.0
2005-01-31 15:00:00,46.29,46.29,46.13,46.16,53600.0,31.175,31.175,31.0672,31.0874,53600.0
2005-01-31 15:10:00,46.16,46.18,46.13,46.15,65700.0,31.0874,31.1009,31.0672,31.0807,65700.0
2005-01-31 15:20:00,46.15,46.16,46.09,46.11,76400.0,31.0807,31.0874,31.0403,31.0538,76400.0
2005-01-31 15:30:00,46.13,46.19,46.1,46.15,60400.0,31.0672,31.1076,31.047,31.0807,60400.0
2005-01-31 15:40:00,46.13,46.24,46.13,46.2,76400.0,31.0672,31.1413,31.0672,31.1144,76400.0
2005-01-31 15:50:00,46.21,46.36,46.2,46.3,122800.0,31.1211,31.2221,31.1144,31.1817,122800.0
2005-02-01 09:30:00,46.47,46.55,46.27,46.27,78900.0,31.2962,31.3501,31.1615,31.1615,78900.0
2005-02-01 09:40:00,46.3,46.45,46.27,46.45,74000.0,31.1817,31.2827,31.1615,31.2827,74000.0
2005-02-01 09:50:00,46.45,46.46,46.36,46.41,46600.0,31.2827,31.2895,31.2221,31.2558,46600.0
2005-02-01 10:00:00,46.41,46.5,46.3,46.5,52700.0,31.2558,31.3164,31.1817,31.3164,52700.0
2005-02-01 10:10:00,46.5,46.63,46.5,46.58,46600.0,31.3164,31.404,31.3164,31.3703,46600.0
2005-02-01 10:20:00,46.57,46.6,46.5,46.58,47000.0,31.3636,31.3838,31.3164,31.3703,47000.0
2005-02-01 10:30:00,46.56,46.57,46.5,46.54,51700.0,31.3568,31.3636,31.3164,31.3434,51700.0
2005-02-01 10:40:00,46.52,46.61,46.52,46.6,42900.0,31.3299,31.3905,31.3299,31.3838,42900.0
2005-02-01 10:50:00,46.59,46.59,46.49,46.52,49500.0,31.377,31.377,31.3097,31.3299,49500.0
2005-02-01 11:00:00,46.52,46.54,46.4,46.41,63400.0,31.3299,31.3434,31.2491,31.2558,63400.0
2005-02-01 11:10:00,46.4,46.58,46.4,46.54,100400.0,31.2491,31.3703,31.2491,31.3434,100400.0
2005-02-01 11:20:00,46.54,46.55,46.37,46.43,53600.0,31.3434,31.3501,31.2289,31.2693,53600.0
2005-02-01 11:30:00,46.41,46.48,46.41,46.42,31600.0,31.2558,31.3029,31.2558,31.2625,31600.0
2005-02-01 11:40:00,46.43,46.45,46.41,46.44,24100.0,31.2693,31.2827,31.2558,31.276,24100.0
2005-02-01 11:50:00,46.44,46.46,46.4,46.41,67400.0,31.276,31.2895,31.2491,31.2558,67400.0
2005-02-01 12:00:00,46.42,46.51,46.41,46.51,53000.0,31.2625,31.3232,31.2558,31.3232,53000.0
2005-02-01 12:10:00,46.54,46.58,46.52,46.55,90000.0,31.3434,31.3703,31.3299,31.3501,90000.0
2005-02-01 12:20:00,46.55,46.61,46.54,46.6,96500.0,31.3501,31.3905,31.3434,31.3838,96500.0
2005-02-01 12:30:00,46.6,46.7,46.6,46.61,68700.0,31.3838,31.4511,31.3838,31.3905,68700.0
2005-02-01 12:40:00,46.62,46.66,46.6,46.66,38600.0,31.3972,31.4242,31.3838,31.4242,38600.0
2005-02-01 12:50:00,46.66,46.71,46.58,46.61,37100.0,31.4242,31.4578,31.3703,31.3905,37100.0
2005-02-01 13:00:00,46.6,46.61,46.5,46.59,52100.0,31.3838,31.3905,31.3164,31.377,52100.0
2005-02-01 13:10:00,46.6,46.6,46.52,46.52,47000.0,31.3838,31.3838,31.3299,31.3299,47000.0
2005-02-01 13:20:00,46.53,46.6,46.49,46.6,52400.0,31.3366,31.3838,31.3097,31.3838,52400.0
2005-02-01 13:30:00,46.6,46.6,46.56,46.59,50000.0,31.3838,31.3838,31.3568,31.377,50000.0
2005-02-01 13:40:00,46.6,46.67,46.58,46.63,39900.0,31.3838,31.4309,31.3703,31.404,39900.0
2005-02-01 13:50:00,46.63,46.66,46.54,46.58,76000.0,31.404,31.4242,31.3434,31.3703,76000.0
2005-02-01 14:00:00,46.61,46.66,46.59,46.63,43700.0,31.3905,31.4242,31.377,31.404,43700.0
2005-02-01 14:10:00,46.63,46.69,46.62,46.69,36900.0,31.404,31.4444,31.3972,31.4444,36900.0
2005-02-01 14:20:00,46.69,46.71,46.6,46.61,45700.0,31.4444,31.4578,31.3838,31.3905,45700.0
2005-02-01 14:30:00,46.6,46.67,46.59,46.67,372000.0,31.3838,31.4309,31.377,31.4309,372000.0
2005-02-01 14:40:00,46.68,46.69,46.61,46.63,89500.0,31.4376,31.4444,31.3905,31.404,89500.0
2005-02-01 14:50:00,46.63,46.68,46.59,46.59,45100.0,31.404,31.4376,31.377,31.377,45100.0
2005-02-01 15:00:00,46.59,46.61,46.52,46.53,50600.0,31.377,31.3905,31.3299,31.3366,50600.0
2005-02-01 15:10:00,46.54,46.58,46.49,46.52,117200.0,31.3434,31.3703,31.3097,31.3299,117200.0
2005-02-01 15:20:00,46.53,46.54,46.49,46.49,58400.0,31.3366,31.3434,31.3097,31.3097,58400.0
2005-02-01 15:30:00,46.49,46.59,46.39,46.58,108800.0,31.3097,31.377,31.2423,31.3703,108800.0
2005-02-01 15:40:00,46.59,46.65,46.56,46.63,164500.0,31.377,31.4174,31.3568,31.404,164500.0
2005-02-01 15:50:00,46.63,46.63,46.51,46.51,167700.0,31.404,31.404,31.3232,31.3232,167700.0
2005-02-02 09:30:00,47.4,47.4,46.95,47.02,2100.0,31.9225,31.9225,31.6195,31.6666,2100.0
2005-02-02 09:40:00,48.0,48.87,48.0,48.56,618900.0,32.3266,32.9125,32.3266,32.7038,618900.0
2005-02-02 09:50:00,48.58,48.58,48.21,48.26,318500.0,32.7172,32.7172,32.4681,32.5017,318500.0
2005-02-02 10:00:00,48.25,48.3,47.95,48.0,376800.0,32.495,32.5287,32.293,32.3266,376800.0
2005-02-02 10:10:00,47.97,47.98,47.6,47.89,283400.0,32.3064,32.3132,32.0572,32.2525,283400.0
2005-02-02 10:20:00,47.9,48.15,47.77,48.0,233900.0,32.2593,32.4276,32.1717,32.3266,233900.0
2005-02-02 10:30:00,48.1,48.2,47.99,48.2,307900.0,32.394,32.4613,32.3199,32.4613,307900.0
2005-02-02 10:40:00,48.16,48.34,48.16,48.34,215300.0,32.4344,32.5556,32.4344,32.5556,215300.0
2005-02-02 10:50:00,48.34,48.35,48.12,48.21,102300.0,32.5556,32.5623,32.4074,32.4681,102300.0
2005-02-02 11:00:00,48.18,48.26,48.15,48.26,81100.0,32.4478,32.5017,32.4276,32.5017,81100.0
2005-02-02 11:10:00,48.26,48.3,48.19,48.19,89600.0,32.5017,32.5287,32.4546,32.4546,89600.0
2005-02-02 11:20:00,48.19,48.33,48.17,48.26,120100.0,32.4546,32.5489,32.4411,32.5017,120100.0
2005-02-02 11:30:00,48.25,48.29,48.22,48.23,82600.0,32.495,32.5219,32.4748,32.4815,82600.0
2005-02-02 11:40:00,48.22,48.23,48.08,48.13,95700.0,32.4748,32.4815,32.3805,32.4142,95700.0
2005-02-02 11:50:00,48.12,48.27,48.1,48.27,113200.0,32.4074,32.5085,32.394,32.5085,113200.0
2005-02-02 12:00:00,48.25,48.26,48.18,48.18,34900.0,32.495,32.5017,32.4478,32.4478,34900.0
2005-02-02 12:10:00,48.18,48.21,48.18,48.2,26500.0,32.4478,32.4681,32.4478,32.4613,26500.0
2005-02-02 12:20:00,48.2,48.21,48.16,48.17,15900.0,32.4613,32.4681,32.4344,32.4411,15900.0
2005-02-02 12:30:00,48.17,48.3,48.16,48.3,67100.0,32.4411,32.5287,32.4344,32.5287,67100.0
2005-02-02 12:40:00,48.29,48.38,48.25,48.33,99500.0,32.5219,32.5825,32.495,32.5489,99500.0
2005-02-02 12:50:00,48.31,48.37,48.25,48.32,61500.0,32.5354,32.5758,32.495,32.5421,61500.0
2005-02-02 13:00:00,48.32,48.32,48.19,48.28,101200.0,32.5421,32.5421,32.4546,32.5152,101200.0
2005-02-02 13:10:00,48.28,48.5,48.27,48.5,112500.0,32.5152,32.6634,32.5085,32.6634,112500.0
2005-02-02 13:20:00,48.5,48.56,48.37,48.41,173000.0,32.6634,32.7038,32.5758,32.6027,173000.0
2005-02-02 13:30:00,48.43,48.51,48.39,48.42,54300.0,32.6162,32.6701,32.5893,32.6095,54300.0
2005-02-02 13:40:00,48.42,48.44,48.26,48.31,73800.0,32.6095,32.623,32.5017,32.5354,73800.0
2005-02-02 13:50:00,48.27,48.42,48.27,48.36,59800.0,32.5085,32.6095,32.5085,32.5691,59800.0
2005-02-02 14:00:00,48.33,48.41,48.32,48.37,97900.0,32.5489,32.6027,32.5421,32.5758,97900.0
2005-02-02 14:10:00,48.38,48.38,48.26,48.27,75800.0,32.5825,32.5825,32.5017,32.5085,75800.0
2005-02-02 14:20:00,48.25,48.33,48.22,48.33,112200.0,32.495,32.5489,32.4748,32.5489,112200.0
2005-02-02 14:30:00,48.33,48.46,48.3,48.32,156100.0,32.5489,32.6364,32.5287,32.5421,156100.0
2005-02-02 14:40:00,48.32,48.39,48.31,48.33,97500.0,32.5421,32.5893,32.5354,32.5489,97500.0
2005-02-02 14:50:00,48.34,48.34,48.29,48.31,44800.0,32.5556,32.5556,32.5219,32.5354,44800.0
2005-02-02 15:00:00,48.31,48.32,48.19,48.2,81400.0,32.5354,32.5421,32.4546,32.4613,81400.0
2005-02-02 15:10:00,48.11,48.22,48.04,48.06,105900.0,32.4007,32.4748,32.3536,32.367,105900.0
2005-02-02 15:20:00,48.05,48.06,47.89,47.93,191800.0,32.3603,32.367,32.2525,32.2795,191800.0
2005-02-02 15:30:00,47.92,48.1,47.85,48.06,129900.0,32.2727,32.394,32.2256,32.367,129900.0
2005-02-02 15:40:00,48.05,48.08,47.99,48.04,81300.0,32.3603,32.3805,32.3199,32.3536,81300.0
2005-02-02 15:50:00,48.05,48.29,48.03,48.26,168100.0,32.3603,32.5219,32.3468,32.5017,168100.0
2005-02-03 09:30:00,48.4,48.6,48.36,48.51,137100.0,32.596,32.7307,32.5691,32.6701,137100.0
2005-02-03 09:40:00,48.51,49.0,48.5,48.93,98100.0,32.6701,33.0001,32.6634,32.953,98100.0
2005-02-03 09:50:00,48.93,49.2,48.88,49.1,134400.0,32.953,33.1348,32.9193,33.0674,134400.0
2005-02-03 10:00:00,49.09,49.09,48.96,48.98,142300.0,33.0607,33.0607,32.9732,32.9866,142300.0
2005-02-03 10:10:00,48.97,49.1,48.97,49.02,87300.0,32.9799,33.0674,32.9799,33.0136,87300.0
2005-02-03 10:20:00,49.02,49.07,48.98,49.04,87500.0,33.0136,33.0472,32.9866,33.027,87500.0
2005-02-03 10:30:00,49.03,49.15,49.02,49.1,74100.0,33.0203,33.1011,33.0136,33.0674,74100.0
2005-02-03 10:40:00,49.1,49.12,49.04,49.07,103700.0,33.0674,33.0809,33.027,33.0472,103700.0
2005-02-03 10:50:00,49.07,49.15,49.05,49.07,82000.0,33.0472,33.1011,33.0338,33.0472,82000.0
2005-02-03 11:00:00,49.05,49.08,49.04,49.04,26700.0,33.0338,33.054,33.027,33.027,26700.0
2005-02-03 11:10:00,49.05,49.14,49.05,49.06,49700.0,33.0338,33.0944,33.0338,33.0405,49700.0
2005-02-03 11:20:00,49.06,49.06,48.97,48.98,30900.0,33.0405,33.0405,32.9799,32.9866,30900.0
2005-02-03 11:30:00,48.99,48.99,48.89,48.92,45700.0,32.9934,32.9934,32.926,32.9462,45700.0
2005-02-03 11:40:00,48.93,49.01,48.9,49.0,43000.0,32.953,33.0068,32.9327,33.0001,43000.0
2005-02-03 11:50:00,49.01,49.03,48.99,48.99,34600.0,33.0068,33.0203,32.9934,32.9934,34600.0
2005-02-03 12:00:00,48.98,49.0,48.97,48.99,15800.0,32.9866,33.0001,32.9799,32.9934,15800.0
2005-02-03 12:10:00,48.99,49.05,48.97,49.05,63900.0,32.9934,33.0338,32.9799,33.0338,63900.0
2005-02-03 12:20:00,49.05,49.2,49.05,49.15,114400.0,33.0338,33.1348,33.0338,33.1011,114400.0
2005-02-03 12:30:00,49.15,49.15,49.1,49.12,41800.0,33.1011,33.1011,33.0674,33.0809,41800.0
2005-02-03 12:40:00,49.12,49.22,49.12,49.13,77400.0,33.0809,33.1483,33.0809,33.0876,77400.0
2005-02-03 12:50:00,49.14,49.14,49.1,49.11,35000.0,33.0944,33.0944,33.0674,33.0742,35000.0
2005-02-03 13:00:00,49.11,49.2,49.11,49.18,57700.0,33.0742,33.1348,33.0742,33.1213,57700.0
2005-02-03 13:10:00,49.17,49.18,49.13,49.16,26300.0,33.1146,33.1213,33.0876,33.1079,26300.0
2005-02-03 13:20:00,49.19,49.26,49.18,49.25,123300.0,33.1281,33.1752,33.1213,33.1685,123300.0
2005-02-03 13:30:00,49.25,49.27,49.19,49.22,190600.0,33.1685,33.1819,33.1281,33.1483,190600.0
2005-02-03 13:40:00,49.22,49.24,49.16,49.18,73900.0,33.1483,33.1617,33.1079,33.1213,73900.0
2005-02-03 13:50:00,49.18,49.21,49.13,49.19,80100.0,33.1213,33.1415,33.0876,33.1281,80100.0
2005-02-03 14:00:00,49.2,49.26,49.19,49.22,34300.0,33.1348,33.1752,33.1281,33.1483,34300.0
2005-02-03 14:10:00,49.22,49.28,49.21,49.24,57400.0,33.1483,33.1887,33.1415,33.1617,57400.0
2005-02-03 14:20:00,49.24,49.31,49.2,49.31,66400.0,33.1617,33.2089,33.1348,33.2089,66400.0
2005-02-03 14:30:00,49.31,49.33,49.25,49.25,102200.0,33.2089,33.2223,33.1685,33.1685,102200.0
2005-02-03 14:40:00,49.25,49.3,49.23,49.24,63500.0,33.1685,33.2021,33.155,33.1617,63500.0
2005-02-03 14:50:00,49.24,49.33,49.24,49.3,57800.0,33.1617,33.2223,33.1617,33.2021,57800.0
2005-02-03 15:00:00,49.3,49.3,49.19,49.29,143100.0,33.2021,33.2021,33.1281,33.1954,143100.0
2005-02-03 15:10:00,49.29,49.32,49.25,49.27,124100.0,33.1954,33.2156,33.1685,33.1819,124100.0
2005-02-03 15:20:00,49.27,49.33,49.27,49.3,108800.0,33.1819,33.2223,33.1819,33.2021,108800.0
2005-02-03 15:30:00,49.28,49.35,49.28,49.31,134000.0,33.1887,33.2358,33.1887,33.2089,134000.0
2005-02-03 15:40:00,49.32,49.33,49.27,49.29,110300.0,33.2156,33.2223,33.1819,33.1954,110300.0
2005-02-03 15:50:00,49.28,49.29,49.18,49.19,144400.0,33.1887,33.1954,33.1213,33.1281,144400.0
2005-02-04 09:30:00,49.2,49.21,48.85,48.99,135000.0,33.1348,33.1415,32.8991,32.9934,135000.0
2005-02-04 09:40:00,48.99,49.18,48.97,49.17,54600.0,32.9934,33.1213,32.9799,33.1146,54600.0
2005-02-04 09:50:00,49.18,49.3,49.16,49.23,94400.0,33.1213,33.2021,33.1079,33.155,94400.0
2005-02-04 10:00:00,49.23,49.34,48.88,49.22,58400.0,33.155,33.2291,32.9193,33.1483,58400.0
2005-02-04 10:10:00,49.22,49.33,49.22,49.25,45100.0,33.1483,33.2223,33.1483,33.1685,45100.0
2005-02-04 10:20:00,49.26,49.26,49.22,49.22,76900.0,33.1752,33.1752,33.1483,33.1483,76900.0
2005-02-04 10:30:00,49.21,49.33,49.2,49.32,32700.0,33.1415,33.2223,33.1348,33.2156,32700.0
2005-02-04 10:40:00,49.33,49.33,49.2,49.22,67600.0,33.2223,33.2223,33.1348,33.1483,67600.0
2005-02-04 10:50:00,49.22,49.23,49.0,49.01,63600.0,33.1483,33.155,33.0001,33.0068,63600.0
2005-02-04 11:00:00,49.02,49.08,49.0,49.05,44700.0,33.0136,33.054,33.0001,33.0338,44700.0
2005-02-04 11:10:00,49.07,49.24,49.06,49.21,64600.0,33.0472,33.1617,33.0405,33.1415,64600.0
2005-02-04 11:20:00,49.25,49.45,49.24,49.44,131400.0,33.1685,33.3032,33.1617,33.2964,131400.0
2005-02-04 11:30:00,49.44,49.58,49.44,49.52,112600.0,33.2964,33.3907,33.2964,33.3503,112600.0
2005-02-04 11:40:00,49.54,49.54,49.51,49.54,42000.0,33.3638,33.3638,33.3436,33.3638,42000.0
2005-02-04 11:50:00,49.55,49.58,49.54,49.56,38200.0,33.3705,33.3907,33.3638,33.3772,38200.0
2005-02-04 12:00:00,49.57,49.62,49.55,49.6,39900.0,33.384,33.4176,33.3705,33.4042,39900.0
2005-02-04 12:10:00,49.62,49.72,49.61,49.64,71700.0,33.4176,33.485,33.4109,33.4311,71700.0
2005-02-04 12:20:00,49.64,49.67,49.6,49.65,43500.0,33.4311,33.4513,33.4042,33.4379,43500.0
2005-02-04 12:30:00,49.64,49.7,49.64,49.7,51200.0,33.4311,33.4715,33.4311,33.4715,51200.0
2005-02-04 12:40:00,49.7,49.72,49.67,49.7,20600.0,33.4715,33.485,33.4513,33.4715,20600.0
2005-02-04 12:50:00,49.7,49.76,49.7,49.74,21200.0,33.4715,33.5119,33.4715,33.4985,21200.0
2005-02-04 13:00:00,49.74,49.74,49.66,49.68,52600.0,33.4985,33.4985,33.4446,33.4581,52600.0
2005-02-04 13:10:00,49.68,49.76,49.68,49.72,119600.0,33.4581,33.5119,33.4581,33.485,119600.0
2005-02-04 13:20:00,49.72,49.78,49.72,49.77,37400.0,33.485,33.5254,33.485,33.5187,37400.0
2005-02-04 13:30:00,49.78,49.88,49.77,49.83,76900.0,33.5254,33.5927,33.5187,33.5591,76900.0
2005-02-04 13:40:00,49.84,49.95,49.84,49.95,52900.0,33.5658,33.6399,33.5658,33.6399,52900.0
2005-02-04 13:50:00,49.95,49.99,49.95,49.98,68000.0,33.6399,33.6668,33.6399,33.6601,68000.0
2005-02-04 14:00:00,49.98,50.01,49.89,49.91,120000.0,33.6601,33.6803,33.5995,33.613,120000.0
2005-02-04 14:10:00,49.92,49.95,49.86,49.95,132800.0,33.6197,33.6399,33.5793,33.6399,132800.0
2005-02-04 14:20:00,49.93,49.97,49.89,49.92,73300.0,33.6264,33.6534,33.5995,33.6197,73300.0
2005-02-04 14:30:00,49.92,49.97,49.92,49.93,69200.0,33.6197,33.6534,33.6197,33.6264,69200.0
2005-02-04 14:40:00,49.93,49.93,49.83,49.84,116000.0,33.6264,33.6264,33.5591,33.5658,116000.0
2005-02-04 14:50:00,49.84,49.84,49.79,49.8,68200.0,33.5658,33.5658,33.5321,33.5389,68200.0
2005-02-04 15:00:00,49.8,49.9,49.8,49.89,81800.0,33.5389,33.6062,33.5389,33.5995,81800.0
2005-02-04 15:10:00,49.9,49.91,49.8,49.84,131900.0,33.6062,33.613,33.5389,33.5658,131900.0
2005-02-04 15:20:00,49.83,49.84,49.77,49.79,143000.0,33.5591,33.5658,33.5187,33.5321,143000.0
2005-02-04 15:30:00,49.79,49.81,49.74,49.75,99200.0,33.5321,33.5456,33.4985,33.5052,99200.0
2005-02-04 15:40:00,49.74,49.91,49.73,49.9,125200.0,33.4985,33.613,33.4917,33.6062,125200.0
2005-02-04 15:50:00,49.89,49.92,49.84,49.87,155400.0,33.5995,33.6197,33.5658,33.586,155400.0
2005-02-07 09:30:00,49.9,49.9,49.75,49.77,80000.0,33.6062,33.6062,33.5052,33.5187,80000.0
2005-02-07 09:40:00,49.76,49.77,49.52,49.71,76100.0,33.5119,33.5187,33.3503,33.4783,76100.0
2005-02-07 09:50:00,49.76,49.89,49.75,49.85,44100.0,33.5119,33.5995,33.5052,33.5725,44100.0
2005-02-07 10:00:00,49.87,49.95,49.87,49.91,51000.0,33.586,33.6399,33.586,33.613,51000.0
2005-02-07 10:10:00,49.91,49.94,49.9,49.94,46100.0,33.613,33.6332,33.6062,33.6332,46100.0
2005-02-07 10:20:00,49.94,50.0,49.9,49.9,86700.0,33.6332,33.6736,33.6062,33.6062,86700.0
2005-02-07 10:30:00,49.88,49.9,49.78,49.83,57600.0,33.5927,33.6062,33.5254,33.5591,57600.0
2005-02-07 10:40:00,49.84,49.9,49.84,49.85,32000.0,33.5658,33.6062,33.5658,33.5725,32000.0
2005-02-07 10:50:00,49.86,49.87,49.83,49.85,62600.0,33.5793,33.586,33.5591,33.5725,62600.0
2005-02-07 11:00:00,49.84,49.85,49.7,49.73,78100.0,33.5658,33.5725,33.4715,33.4917,78100.0
2005-02-07 11:10:00,49.7,49.75,49.68,49.71,52900.0,33.4715,33.5052,33.4581,33.4783,52900.0
2005-02-07 11:20:00,49.7,49.71,49.67,49.68,44100.0,33.4715,33.4783,33.4513,33.4581,44100.0
2005-02-07 11:30:00,49.68,49.73,49.67,49.73,39500.0,33.4581,33.4917,33.4513,33.4917,39500.0
2005-02-07 11:40:00,49.72,49.73,49.7,49.73,54000.0,33.485,33.4917,33.4715,33.4917,54000.0
2005-02-07 11:50:00,49.73,49.73,49.72,49.72,25300.0,33.4917,33.4917,33.485,33.485,25300.0
2005-02-07 12:00:00,49.72,49.72,49.66,49.69,31400.0,33.485,33.485,33.4446,33.4648,31400.0
2005-02-07 12:10:00,49.69,49.73,49.69,49.71,37700.0,33.4648,33.4917,33.4648,33.4783,37700.0
2005-02-07 12:20:00,49.71,49.74,49.7,49.74,24800.0,33.4783,33.4985,33.4715,33.4985,24800.0
2005-02-07 12:30:00,49.74,49.76,49.72,49.72,21700.0,33.4985,33.5119,33.485,33.485,21700.0
2005-02-07 12:40:00,49.72,49.73,49.66,49.73,45500.0,33.485,33.4917,33.4446,33.4917,45500.0
2005-02-07 12:50:00,49.73,49.74,49.71,49.74,29500.0,33.4917,33.4985,33.4783,33.4985,29500.0
2005-02-07 13:00:00,49.73,49.73,49.7,49.71,24100.0,33.4917,33.4917,33.4715,33.4783,24100.0
2005-02-07 13:10:00,49.71,49.71,49.69,49.69,18900.0,33.4783,33.4783,33.4648,33.4648,18900.0
2005-02-07 13:20:00,49.69,49.75,49.66,49.75,29700.0,33.4648,33.5052,33.4446,33.5052,29700.0
2005-02-07 13:30:00,49.75,49.8,49.71,49.72,36100.0,33.5052,33.5389,33.4783,33.485,36100.0
2005-02-07 13:40:00,49.72,49.72,49.62,49.62,16500.0,33.485,33.485,33.4176,33.4176,16500.0
2005-02-07 13:50:00,49.62,49.65,49.6,49.61,18100.0,33.4176,33.4379,33.4042,33.4109,18100.0
2005-02-07 14:00:00,49.6,49.67,49.6,49.65,27600.0,33.4042,33.4513,33.4042,33.4379,27600.0
2005-02-07 14:10:00,49.64,49.65,49.5,49.51,42000.0,33.4311,33.4379,33.3368,33.3436,42000.0
2005-02-07 14:20:00,49.5,49.54,49.47,49.54,57900.0,33.3368,33.3638,33.3166,33.3638,57900.0
2005-02-07 14:30:00,49.53,49.55,49.46,49.47,37600.0,33.357,33.3705,33.3099,33.3166,37600.0
2005-02-07 14:40:00,49.47,49.47,49.44,49.45,25500.0,33.3166,33.3166,33.2964,33.3032,25500.0
2005-02-07 14:50:00,49.44,49.47,49.41,49.41,49000.0,33.2964,33.3166,33.2762,33.2762,49000.0
2005-02-07 15:00:00,49.41,49.42,49.36,49.37,58500.0,33.2762,33.283,33.2425,33.2493,58500.0
2005-02-07 15:10:00,49.36,49.43,49.36,49.43,90100.0,33.2425,33.2897,33.2425,33.2897,90100.0
2005-02-07 15:20:00,49.42,49.43,49.4,49.42,92000.0,33.283,33.2897,33.2695,33.283,92000.0
2005-02-07 15:30:00,49.41,49.49,49.41,49.47,75600.0,33.2762,33.3301,33.2762,33.3166,75600.0
2005-02-07 15:40:00,49.48,49.5,49.46,49.5,59300.0,33.3234,33.3368,33.3099,33.3368,59300.0
2005-02-07 15:50:00,49.5,49.5,49.47,49.48,61600.0,33.3368,33.3368,33.3166,33.3234,61600.0
2005-02-08 09:30:00,49.4,49.43,49.36,49.36,51100.0,33.2695,33.2897,33.2425,33.2425,51100.0
2005-02-08 09:40:00,49.32,49.38,49.25,49.3,47000.0,33.2156,33.256,33.1685,33.2021,47000.0
2005-02-08 09:50:00,49.31,49.45,49.3,49.42,59700.0,33.2089,33.3032,33.2021,33.283,59700.0
2005-02-08 10:00:00,49.43,49.43,49.35,49.39,20400.0,33.2897,33.2897,33.2358,33.2627,20400.0
2005-02-08 10:10:00,49.4,49.53,49.39,49.45,47100.0,33.2695,33.357,33.2627,33.3032,47100.0
2005-02-08 10:20:00,49.46,49.47,49.4,49.45,15300.0,33.3099,33.3166,33.2695,33.3032,15300.0
2005-02-08 10:30:00,49.45,49.52,49.45,49.51,39800.0,33.3032,33.3503,33.3032,33.3436,39800.0
2005-02-08 10:40:00,49.51,49.52,49.45,49.51,48700.0,33.3436,33.3503,33.3032,33.3436,48700.0
2005-02-08 10:50:00,49.52,49.54,49.5,49.54,41600.0,33.3503,33.3638,33.3368,33.3638,41600.0
2005-02-08 11:00:00,49.52,49.57,49.5,49.53,39100.0,33.3503,33.384,33.3368,33.357,39100.0
2005-02-08 11:10:00,49.53,49.54,49.49,49.49,47200.0,33.357,33.3638,33.3301,33.3301,47200.0
2005-02-08 11:20:00,49.5,49.52,49.5,49.5,19200.0,33.3368,33.3503,33.3368,33.3368,19200.0
2005-02-08 11:30:00,49.5,49.5,49.48,49.48,14900.0,33.3368,33.3368,33.3234,33.3234,14900.0
2005-02-08 11:40:00,49.48,49.48,49.39,49.4,49400.0,33.3234,33.3234,33.2627,33.2695,49400.0
2005-02-08 11:50:00,49.39,49.4,49.35,49.37,33900.0,33.2627,33.2695,33.2358,33.2493,33900.0
2005-02-08 12:00:00,49.36,49.37,49.31,49.34,11000.0,33.2425,33.2493,33.2089,33.2291,11000.0
2005-02-08 12:10:00,49.34,49.34,49.18,49.22,108500.0,33.2291,33.2291,33.1213,33.1483,108500.0
2005-02-08 12:20:00,49.21,49.22,49.15,49.17,85300.0,33.1415,33.1483,33.1011,33.1146,85300.0
2005-02-08 12:30:00,49.16,49.19,49.15,49.16,63500.0,33.1079,33.1281,33.1011,33.1079,63500.0
2005-02-08 12:40:00,49.15,49.17,49.14,49.15,32100.0,33.1011,33.1146,33.0944,33.1011,32100.0
2005-02-08 12:50:00,49.15,49.17,49.14,49.17,26000.0,33.1011,33.1146,33.0944,33.1146,26000.0
2005-02-08 13:00:00,49.16,49.22,49.14,49.22,23200.0,33.1079,33.1483,33.0944,33.1483,23200.0
2005-02-08 13:10:00,49.22,49.23,49.19,49.2,16500.0,33.1483,33.155,33.1281,33.1348,16500.0
2005-02-08 13:20:00,49.2,49.26,49.2,49.25,16700.0,33.1348,33.1752,33.1348,33.1685,16700.0
2005-02-08 13:30:00,49.25,49.27,49.24,49.26,20000.0,33.1685,33.1819,33.1617,33.1752,20000.0
2005-02-08 13:40:00,49.24,49.26,49.18,49.18,15600.0,33.1617,33.1752,33.1213,33.1213,15600.0
2005-02-08 13:50:00,49.19,49.19,49.15,49.16,18600.0,33.1281,33.1281,33.1011,33.1079,18600.0
2005-02-08 14:00:00,49.16,49.26,49.15,49.26,75100.0,33.1079,33.1752,33.1011,33.1752,75100.0
2005-02-08 14:10:00,49.26,49.27,49.21,49.22,40400.0,33.1752,33.1819,33.1415,33.1483,40400.0
2005-02-08 14:20:00,49.22,49.24,49.2,49.21,20700.0,33.1483,33.1617,33.1348,33.1415,20700.0
2005-02-08 14:30:00,49.2,49.2,49.15,49.17,46000.0,33.1348,33.1348,33.1011,33.1146,46000.0
2005-02-08 14:40:00,49.17,49.21,49.15,49.2,21300.0,33.1146,33.1415,33.1011,33.1348,21300.0
2005-02-08 14:50:00,49.21,49.25,49.19,49.22,21100.0,33.1415,33.1685,33.1281,33.1483,21100.0
2005-02-08 15:00:00,49.22,49.28,49.17,49.26,42000.0,33.1483,33.1887,33.1146,33.1752,42000.0
2005-02-08 15:10:00,49.26,49.28,49.25,49.26,33900.0,33.1752,33.1887,33.1685,33.1752,33900.0
2005-02-08 15:20:00,49.27,49.35,49.26,49.34,53000.0,33.1819,33.2358,33.1752,33.2291,53000.0
2005-02-08 15:30:00,49.34,49.4,49.32,49.35,59100.0,33.2291,33.2695,33.2156,33.2358,59100.0
2005-02-08 15:40:00,49.35,49.4,49.26,49.4,41900.0,33.2358,33.2695,33.1752,33.2695,41900.0
2005-02-08 15:50:00,49.4,49.44,49.3,49.33,121200.0,33.2695,33.2964,33.2021,33.2223,121200.0
2005-02-09 09:30:00,49.4,49.5,49.32,49.44,44200.0,33.2695,33.3368,33.2156,33.2964,44200.0
2005-02-09 09:40:00,49.44,49.44,49.35,49.4,10400.0,33.2964,33.2964,33.2358,33.2695,10400.0
2005-02-09 09:50:00,49.39,49.39,49.29,49.3,35100.0,33.2627,33.2627,33.1954,33.2021,35100.0
2005-02-09 10:00:00,49.28,49.29,49.18,49.22,47100.0,33.1887,33.1954,33.1213,33.1483,47100.0
2005-02-09 10:10:00,49.23,49.25,49.11,49.12,45200.0,33.155,33.1685,33.0742,33.0809,45200.0
2005-02-09 10:20:00,49.12,49.12,49.0,49.04,44300.0,33.0809,33.0809,33.0001,33.027,44300.0
2005-02-09 10:30:00,49.04,49.04,48.92,48.96,47100.0,33.027,33.027,32.9462,32.9732,47100.0
2005-02-09 10:40:00,48.95,49.04,48.94,49.0,64600.0,32.9664,33.027,32.9597,33.0001,64600.0
2005-02-09 10:50:00,48.98,48.99,48.96,48.97,13200.0,32.9866,32.9934,32.9732,32.9799,13200.0
2005-02-09 11:00:00,48.96,49.0,48.96,48.97,18100.0,32.9732,33.0001,32.9732,32.9799,18100.0
2005-02-09 11:10:00,48.97,48.98,48.9,48.93,20400.0,32.9799,32.9866,32.9327,32.953,20400.0
2005-02-09 11:20:00,48.91,48.95,48.89,48.94,21600.0,32.9395,32.9664,32.926,32.9597,21600.0
2005-02-09 11:30:00,48.93,48.94,48.86,48.91,28600.0,32.953,32.9597,32.9058,32.9395,28600.0
2005-02-09 11:40:00,48.91,48.91,48.8,48.89,36200.0,32.9395,32.9395,32.8654,32.926,36200.0
2005-02-09 11:50:00,48.88,49.0,48.88,48.94,33500.0,32.9193,33.0001,32.9193,32.9597,33500.0
2005-02-09 12:00:00,48.92,48.92,48.83,48.84,21800.0,32.9462,32.9462,32.8856,32.8923,21800.0
2005-02-09 12:10:00,48.83,48.86,48.82,48.84,11700.0,32.8856,32.9058,32.8789,32.8923,11700.0
2005-02-09 12:20:00,48.83,48.85,48.82,48.84,7000.0,32.8856,32.8991,32.8789,32.8923,7000.0
2005-02-09 12:30:00,48.83,48.84,48.79,48.79,20300.0,32.8856,32.8923,32.8587,32.8587,20300.0
2005-02-09 12:40:00,48.78,48.79,48.75,48.75,18500.0,32.8519,32.8587,32.8317,32.8317,18500.0
2005-02-09 12:50:00,48.76,48.76,48.71,48.71,8700.0,32.8385,32.8385,32.8048,32.8048,8700.0
2005-02-09 13:00:00,48.71,48.79,48.7,48.76,20500.0,32.8048,32.8587,32.7981,32.8385,20500.0
2005-02-09 13:10:00,48.78,48.79,48.74,48.74,14200.0,32.8519,32.8587,32.825,32.825,14200.0
2005-02-09 13:20:00,48.74,48.8,48.74,48.79,8600.0,32.825,32.8654,32.825,32.8587,8600.0
2005-02-09 13:30:00,48.8,48.88,48.75,48.75,32500.0,32.8654,32.9193,32.8317,32.8317,32500.0
2005-02-09 13:40:00,48.75,48.78,48.72,48.78,19600.0,32.8317,32.8519,32.8115,32.8519,19600.0
2005-02-09 13:50:00,48.78,48.9,48.78,48.78,25100.0,32.8519,32.9327,32.8519,32.8519,25100.0
2005-02-09 14:00:00,48.77,48.77,48.56,48.58,31700.0,32.8452,32.8452,32.7038,32.7172,31700.0
2005-02-09 14:10:00,48.59,48.69,48.54,48.66,26400.0,32.724,32.7913,32.6903,32.7711,26400.0
2005-02-09 14:20:00,48.66,48.69,48.65,48.67,57600.0,32.7711,32.7913,32.7644,32.7778,57600.0
2005-02-09 14:30:00,48.65,48.7,48.64,48.67,58200.0,32.7644,32.7981,32.7576,32.7778,58200.0
2005-02-09 14:40:00,48.66,48.67,48.64,48.65,30400.0,32.7711,32.7778,32.7576,32.7644,30400.0
2005-02-09 14:50:00,48.65,48.68,48.64,48.66,32000.0,32.7644,32.7846,32.7576,32.7711,32000.0
2005-02-09 15:00:00,48.66,48.72,48.65,48.68,29200.0,32.7711,32.8115,32.7644,32.7846,29200.0
2005-02-09 15:10:00,48.68,48.68,48.62,48.68,41000.0,32.7846,32.7846,32.7442,32.7846,41000.0
2005-02-09 15:20:00,48.67,48.69,48.66,48.67,54200.0,32.7778,32.7913,32.7711,32.7778,54200.0
2005-02-09 15:30:00,48.67,48.72,48.67,48.71,46900.0,32.7778,32.8115,32.7778,32.8048,46900.0
2005-02-09 15:40:00,48.7,48.75,48.66,48.74,58300.0,32.7981,32.8317,32.7711,32.825,58300.0
2005-02-09 15:50:00,48.74,48.74,48.67,48.69,65000.0,32.825,32.825,32.7778,32.7913,65000.0
2005-02-10 09:30:00,48.7,48.7,48.55,48.58,37400.0,32.7981,32.7981,32.697,32.7172,37400.0
2005-02-10 09:40:00,48.54,48.65,48.51,48.51,27300.0,32.6903,32.7644,32.6701,32.6701,27300.0
2005-02-10 09:50:00,48.51,48.55,48.41,48.53,33900.0,32.6701,32.697,32.6027,32.6836,33900.0
2005-02-10 10:00:00,48.53,48.66,48.52,48.66,26200.0,32.6836,32.7711,32.6768,32.7711,26200.0
2005-02-10 10:10:00,48.65,48.68,48.59,48.61,15600.0,32.7644,32.7846,32.724,32.7374,15600.0
2005-02-10 10:20:00,48.61,48.61,48.54,48.54,36500.0,32.7374,32.7374,32.6903,32.6903,36500.0
2005-02-10 10:30:00,48.55,48.56,48.52,48.54,14800.0,32.697,32.7038,32.6768,32.6903,14800.0
2005-02-10 10:40:00,48.53,48.55,48.52,48.54,13800.0,32.6836,32.697,32.6768,32.6903,13800.0
2005-02-10 10:50:00,48.54,48.56,48.5,48.54,69800.0,32.6903,32.7038,32.6634,32.6903,69800.0
2005-02-10 11:00:00,48.56,48.62,48.56,48.56,22600.0,32.7038,32.7442,32.7038,32.7038,22600.0
2005-02-10 11:10:00,48.57,48.65,48.56,48.58,27500.0,32.7105,32.7644,32.7038,32.7172,27500.0
2005-02-10 11:20:00,48.58,48.6,48.5,48.6,18300.0,32.7172,32.7307,32.6634,32.7307,18300.0
2005-02-10 11:30:00,48.59,48.66,48.59,48.63,14700.0,32.724,32.7711,32.724,32.7509,14700.0
2005-02-10 11:40:00,48.65,48.78,48.64,48.76,24400.0,32.7644,32.8519,32.7576,32.8385,24400.0
2005-02-10 11:50:00,48.76,48.81,48.74,48.81,16800.0,32.8385,32.8721,32.825,32.8721,16800.0
2005-02-10 12:00:00,48.81,48.93,48.8,48.9,53100.0,32.8721,32.953,32.8654,32.9327,53100.0
2005-02-10 12:10:00,48.9,48.93,48.87,48.87,15000.0,32.9327,32.953,32.9125,32.9125,15000.0
2005-02-10 12:20:00,48.88,48.9,48.87,48.9,25400.0,32.9193,32.9327,32.9125,32.9327,25400.0
2005-02-10 12:30:00,48.9,48.9,48.83,48.86,10600.0,32.9327,32.9327,32.8856,32.9058,10600.0
2005-02-10 12:40:00,48.85,48.86,48.85,48.86,6400.0,32.8991,32.9058,32.8991,32.9058,6400.0
2005-02-10 12:50:00,48.86,48.89,48.79,48.84,20400.0,32.9058,32.926,32.8587,32.8923,20400.0
2005-02-10 13:00:00,48.84,48.84,48.77,48.77,21000.0,32.8923,32.8923,32.8452,32.8452,21000.0
2005-02-10 13:10:00,48.76,48.77,48.7,48.7,14200.0,32.8385,32.8452,32.7981,32.7981,14200.0
2005-02-10 13:20:00,48.69,48.77,48.68,48.77,26700.0,32.7913,32.8452,32.7846,32.8452,26700.0
2005-02-10 13:30:00,48.78,48.8,48.78,48.8,41100.0,32.8519,32.8654,32.8519,32.8654,41100.0
2005-02-10 13:40:00,48.76,48.81,48.76,48.8,36000.0,32.8385,32.8721,32.8385,32.8654,36000.0
2005-02-10 13:50:00,48.81,48.85,48.81,48.84,50300.0,32.8721,32.8991,32.8721,32.8923,50300.0
2005-02-10 14:00:00,48.84,48.85,48.83,48.83,26700.0,32.8923,32.8991,32.8856,32.8856,26700.0
2005-02-10 14:10:00,48.83,48.97,48.83,48.95,65400.0,32.8856,32.9799,32.8856,32.9664,65400.0
2005-02-10 14:20:00,48.96,48.99,48.92,48.97,59700.0,32.9732,32.9934,32.9462,32.9799,59700.0
2005-02-10 14:30:00,48.96,48.98,48.94,48.96,118700.0,32.9732,32.9866,32.9597,32.9732,118700.0
2005-02-10 14:40:00,48.97,49.0,48.95,49.0,76400.0,32.9799,33.0001,32.9664,33.0001,76400.0
2005-02-10 14:50:00,48.99,49.08,48.99,49.06,47300.0,32.9934,33.054,32.9934,33.0405,47300.0
2005-02-10 15:00:00,49.05,49.08,49.02,49.07,50400.0,33.0338,33.054,33.0136,33.0472,50400.0
2005-02-10 15:10:00,49.08,49.11,49.07,49.1,43500.0,33.054,33.0742,33.0472,33.0674,43500.0
2005-02-10 15:20:00,49.09,49.15,49.09,49.13,84400.0,33.0607,33.1011,33.0607,33.0876,84400.0
2005-02-10 15:30:00,49.14,49.19,49.1,49.14,92100.0,33.0944,33.1281,33.0674,33.0944,92100.0
2005-02-10 15:40:00,49.11,49.17,49.11,49.14,79600.0,33.0742,33.1146,33.0742,33.0944,79600.0
2005-02-10 15:50:00,49.14,49.17,49.06,49.08,118700.0,33.0944,33.1146,33.0405,33.054,118700.0
2005-02-11 09:30:00,49.12,49.35,49.0,49.0,75400.0,33.0809,33.2358,33.0001,33.0001,75400.0
2005-02-11 09:40:00,49.0,49.06,48.75,48.81,74800.0,33.0001,33.0405,32.8317,32.8721,74800.0
2005-02-11 09:50:00,48.82,49.0,48.76,48.81,107100.0,32.8789,33.0001,32.8385,32.8721,107100.0
2005-02-11 10:00:00,48.8,48.93,48.77,48.8,65400.0,32.8654,32.953,32.8452,32.8654,65400.0
2005-02-11 10:10:00,48.79,48.81,48.74,48.8,58000.0,32.8587,32.8721,32.825,32.8654,58000.0
2005-02-11 10:20:00,48.8,49.0,48.8,48.99,137200.0,32.8654,33.0001,32.8654,32.9934,137200.0
2005-02-11 10:30:00,49.0,49.04,48.94,49.04,72400.0,33.0001,33.027,32.9597,33.027,72400.0
2005-02-11 10:40:00,49.03,49.06,48.98,49.01,76700.0,33.0203,33.0405,32.9866,33.0068,76700.0
2005-02-11 10:50:00,49.01,49.06,49.01,49.05,33700.0,33.0068,33.0405,33.0068,33.0338,33700.0
2005-02-11 11:00:00,49.05,49.14,49.04,49.13,73500.0,33.0338,33.0944,33.027,33.0876,73500.0
2005-02-11 11:10:00,49.12,49.51,49.12,49.4,113600.0,33.0809,33.3436,33.0809,33.2695,113600.0
2005-02-11 11:20:00,49.41,49.75,49.4,49.75,82000.0,33.2762,33.5052,33.2695,33.5052,82000.0
2005-02-11 11:30:00,49.78,49.87,49.6,49.66,52100.0,33.5254,33.586,33.4042,33.4446,52100.0
2005-02-11 11:40:00,49.68,49.8,49.67,49.71,44500.0,33.4581,33.5389,33.4513,33.4783,44500.0
2005-02-11 11:50:00,49.71,49.77,49.69,49.76,32600.0,33.4783,33.5187,33.4648,33.5119,32600.0
2005-02-11 12:00:00,49.75,49.8,49.75,49.76,48600.0,33.5052,33.5389,33.5052,33.5119,48600.0
2005-02-11 12:10:00,49.75,49.81,49.75,49.79,31500.0,33.5052,33.5456,33.5052,33.5321,31500.0
2005-02-11 12:20:00,49.78,49.85,49.78,49.81,37300.0,33.5254,33.5725,33.5254,33.5456,37300.0
2005-02-11 12:30:00,49.82,49.87,49.7,49.81,28800.0,33.5523,33.586,33.4715,33.5456,28800.0
2005-02-11 12:40:00,49.8,49.81,49.7,49.7,26300.0,33.5389,33.5456,33.4715,33.4715,26300.0
2005-02-11 12:50:00,49.71,49.72,49.67,49.7,19300.0,33.4783,33.485,33.4513,33.4715,19300.0
2005-02-11 13:00:00,49.7,49.72,49.58,49.64,33100.0,33.4715,33.485,33.3907,33.4311,33100.0
2005-02-11 13:10:00,49.66,49.66,49.58,49.59,22900.0,33.4446,33.4446,33.3907,33.3974,22900.0
2005-02-11 13:20:00,49.6,49.67,49.6,49.63,23900.0,33.4042,33.4513,33.4042,33.4244,23900.0
2005-02-11 13:30:00,49.63,49.7,49.59,49.67,25200.0,33.4244,33.4715,33.3974,33.4513,25200.0
2005-02-11 13:40:00,49.7,49.84,49.68,49.8,39000.0,33.4715,33.5658,33.4581,33.5389,39000.0
2005-02-11 13:50:00,49.79,49.84,49.79,49.79,27000.0,33.5321,33.5658,33.5321,33.5321,27000.0
2005-02-11 14:00:00,49.77,49.79,49.75,49.79,57500.0,33.5187,33.5321,33.5052,33.5321,57500.0
2005-02-11 14:10:00,49.79,49.81,49.74,49.74,29800.0,33.5321,33.5456,33.4985,33.4985,29800.0
2005-02-11 14:20:00,49.74,49.8,49.73,49.76,117000.0,33.4985,33.5389,33.4917,33.5119,117000.0
2005-02-11 14:30:00,49.77,49.77,49.65,49.66,28300.0,33.5187,33.5187,33.4379,33.4446,28300.0
2005-02-11 14:40:00,49.66,49.75,49.66,49.73,38000.0,33.4446,33.5052,33.4446,33.4917,38000.0
2005-02-11 14:50:00,49.74,49.93,49.74,49.93,61800.0,33.4985,33.6264,33.4985,33.6264,61800.0
2005-02-11 15:00:00,49.93,49.95,49.9,49.94,195100.0,33.6264,33.6399,33.6062,33.6332,195100.0
2005-02-11 15:10:00,49.95,49.96,49.89,49.91,63100.0,33.6399,33.6466,33.5995,33.613,63100.0
2005-02-11 15:20:00,49.9,49.97,49.9,49.97,90100.0,33.6062,33.6534,33.6062,33.6534,90100.0
2005-02-11 15:30:00,49.97,50.01,49.93,49.94,123000.0,33.6534,33.6803,33.6264,33.6332,123000.0
2005-02-11 15:40:00,49.93,49.95,49.9,49.92,127300.0,33.6264,33.6399,33.6062,33.6197,127300.0
2005-02-11 15:50:00,49.93,49.94,49.89,49.89,85400.0,33.6264,33.6332,33.5995,33.5995,85400.0
2005-02-14 09:30:00,49.8,49.93,49.41,49.43,64900.0,33.5389,33.6264,33.2762,33.2897,64900.0
2005-02-14 09:40:00,49.43,49.45,49.11,49.21,85500.0,33.2897,33.3032,33.0742,33.1415,85500.0
2005-02-14 09:50:00,49.21,49.28,49.07,49.16,61500.0,33.1415,33.1887,33.0472,33.1079,61500.0
2005-02-14 10:00:00,49.11,49.15,49.0,49.0,52700.0,33.0742,33.1011,33.0001,33.0001,52700.0
2005-02-14 10:10:00,49.0,49.1,48.93,49.1,66600.0,33.0001,33.0674,32.953,33.0674,66600.0
2005-02-14 10:20:00,49.1,49.13,48.99,49.0,43600.0,33.0674,33.0876,32.9934,33.0001,43600.0
2005-02-14 10:30:00,49.0,49.01,48.97,48.99,32300.0,33.0001,33.0068,32.9799,32.9934,32300.0
2005-02-14 10:40:00,49.0,49.02,48.98,49.0,48800.0,33.0001,33.0136,32.9866,33.0001,48800.0
2005-02-14 10:50:00,48.99,49.01,48.92,48.97,24300.0,32.9934,33.0068,32.9462,32.9799,24300.0
2005-02-14 11:00:00,48.96,49.02,48.96,49.01,54200.0,32.9732,33.0136,32.9732,33.0068,54200.0
2005-02-14 11:10:00,49.0,49.01,48.97,48.99,23700.0,33.0001,33.0068,32.9799,32.9934,23700.0
2005-02-14 11:20:00,49.0,49.0,48.98,48.99,45800.0,33.0001,33.0001,32.9866,32.9934,45800.0
2005-02-14 11:30:00,48.98,49.01,48.98,48.99,44800.0,32.9866,33.0068,32.9866,32.9934,44800.0
2005-02-14 11:40:00,48.99,49.01,48.99,49.0,25700.0,32.9934,33.0068,32.9934,33.0001,25700.0
2005-02-14 11:50:00,48.99,49.05,48.99,49.04,32300.0,32.9934,33.0338,32.9934,33.027,32300.0
2005-02-14 12:00:00,49.03,49.04,48.96,48.98,37800.0,33.0203,33.027,32.9732,32.9866,37800.0
2005-02-14 12:10:00,48.96,49.04,48.96,49.04,20900.0,32.9732,33.027,32.9732,33.027,20900.0
2005-02-14 12:20:00,49.04,49.15,49.03,49.14,41000.0,33.027,33.1011,33.0203,33.0944,41000.0
2005-02-14 12:30:00,49.15,49.16,49.08,49.08,28900.0,33.1011,33.1079,33.054,33.054,28900.0
2005-02-14 12:40:00,49.1,49.11,49.02,49.04,15300.0,33.0674,33.0742,33.0136,33.027,15300.0
2005-02-14 12:50:00,49.04,49.05,48.97,48.97,24500.0,33.027,33.0338,32.9799,32.9799,24500.0
2005-02-14 13:00:00,48.97,48.99,48.95,48.95,17500.0,32.9799,32.9934,32.9664,32.9664,17500.0
2005-02-14 13:10:00,48.96,48.97,48.93,48.96,26200.0,32.9732,32.9799,32.953,32.9732,26200.0
2005-02-14 13:20:00,48.98,48.99,48.96,48.97,20200.0,32.9866,32.9934,32.9732,32.9799,20200.0
2005-02-14 13:30:00,48.96,48.97,48.93,48.94,16100.0,32.9732,32.9799,32.953,32.9597,16100.0
2005-02-14 13:40:00,48.94,48.98,48.94,48.97,13600.0,32.9597,32.9866,32.9597,32.9799,13600.0
2005-02-14 13:50:00,48.98,49.0,48.97,48.98,19400.0,32.9866,33.0001,32.9799,32.9866,19400.0
2005-02-14 14:00:00,48.98,49.05,48.97,48.99,64500.0,32.9866,33.0338,32.9799,32.9934,64500.0
2005-02-14 14:10:00,49.0,49.0,48.97,48.99,23600.0,33.0001,33.0001,32.9799,32.9934,23600.0
2005-02-14 14:20:00,49.0,49.03,48.99,48.99,21800.0,33.0001,33.0203,32.9934,32.9934,21800.0
2005-02-14 14:30:00,49.0,49.06,48.99,49.0,52200.0,33.0001,33.0405,32.9934,33.0001,52200.0
2005-02-14 14:40:00,49.0,49.04,48.98,49.02,67300.0,33.0001,33.027,32.9866,33.0136,67300.0
2005-02-14 14:50:00,49.02,49.02,49.0,49.01,47300.0,33.0136,33.0136,33.0001,33.0068,47300.0
2005-02-14 15:00:00,49.01,49.04,49.0,49.01,39000.0,33.0068,33.027,33.0001,33.0068,39000.0
2005-02-14 15:10:00,49.01,49.07,49.0,49.07,37400.0,33.0068,33.0472,33.0001,33.0472,37400.0
2005-02-14 15:20:00,49.06,49.06,48.96,48.99,72400.0,33.0405,33.0405,32.9732,32.9934,72400.0
2005-02-14 15:30:00,48.99,49.0,48.97,48.99,57600.0,32.9934,33.0001,32.9799,32.9934,57600.0
2005-02-14 15:40:00,48.99,49.01,48.98,49.01,102400.0,32.9934,33.0068,32.9866,33.0068,102400.0
2005-02-14 15:50:00,49.01,49.04,48.97,48.97,112200.0,33.0068,33.027,32.9799,32.9799,112200.0
2005-02-15 09:30:00,48.94,49.02,48.85,48.87,87000.0,32.9597,33.0136,32.8991,32.9125,87000.0
2005-02-15 09:40:00,48.87,48.98,48.8,48.9,48200.0,32.9125,32.9866,32.8654,32.9327,48200.0
2005-02-15 09:50:00,48.89,48.95,48.81,48.91,49700.0,32.926,32.9664,32.8721,32.9395,49700.0
2005-02-15 10:00:00,48.9,48.91,48.81,48.85,30000.0,32.9327,32.9395,32.8721,32.8991,30000.0
2005-02-15 10:10:00,48.84,48.85,48.7,48.79,34400.0,32.8923,32.8991,32.7981,32.8587,34400.0
2005-02-15 10:20:00,48.78,48.8,48.7,48.72,120800.0,32.8519,32.8654,32.7981,32.8115,120800.0
2005-02-15 10:30:00,48.69,48.73,48.69,48.71,57500.0,32.7913,32.8183,32.7913,32.8048,57500.0
2005-02-15 10:40:00,48.72,48.73,48.71,48.73,29100.0,32.8115,32.8183,32.8048,32.8183,29100.0
2005-02-15 10:50:00,48.72,48.73,48.68,48.69,69600.0,32.8115,32.8183,32.7846,32.7913,69600.0
2005-02-15 11:00:00,48.69,48.69,48.64,48.65,42700.0,32.7913,32.7913,32.7576,32.7644,42700.0
2005-02-15 11:10:00,48.65,48.7,48.65,48.69,56800.0,32.7644,32.7981,32.7644,32.7913,56800.0
2005-02-15 11:20:00,48.68,48.7,48.68,48.69,22900.0,32.7846,32.7981,32.7846,32.7913,22900.0
2005-02-15 11:30:00,48.69,48.7,48.64,48.65,25400.0,32.7913,32.7981,32.7576,32.7644,25400.0
2005-02-15 11:40:00,48.64,48.68,48.64,48.67,18100.0,32.7576,32.7846,32.7576,32.7778,18100.0
2005-02-15 11:50:00,48.67,48.69,48.66,48.66,17900.0,32.7778,32.7913,32.7711,32.7711,17900.0
2005-02-15 12:00:00,48.66,48.66,48.59,48.6,31000.0,32.7711,32.7711,32.724,32.7307,31000.0
2005-02-15 12:10:00,48.6,48.6,48.54,48.55,33800.0,32.7307,32.7307,32.6903,32.697,33800.0
2005-02-15 12:20:00,48.55,48.56,48.53,48.54,22300.0,32.697,32.7038,32.6836,32.6903,22300.0
2005-02-15 12:30:00,48.53,48.54,48.52,48.52,29500.0,32.6836,32.6903,32.6768,32.6768,29500.0
2005-02-15 12:40:00,48.52,48.52,48.46,48.47,41300.0,32.6768,32.6768,32.6364,32.6432,41300.0
2005-02-15 12:50:00,48.47,48.47,48.42,48.44,50500.0,32.6432,32.6432,32.6095,32.623,50500.0
2005-02-15 13:00:00,48.44,48.44,48.4,48.44,70800.0,32.623,32.623,32.596,32.623,70800.0
2005-02-15 13:10:00,48.44,48.47,48.44,48.45,41300.0,32.623,32.6432,32.623,32.6297,41300.0
2005-02-15 13:20:00,48.45,48.49,48.36,48.4,68700.0,32.6297,32.6566,32.5691,32.596,68700.0
2005-02-15 13:30:00,48.4,48.4,48.33,48.35,38500.0,32.596,32.596,32.5489,32.5623,38500.0
2005-02-15 13:40:00,48.35,48.36,48.2,48.23,97800.0,32.5623,32.5691,32.4613,32.4815,97800.0
2005-02-15 13:50:00,48.24,48.25,48.19,48.19,101700.0,32.4883,32.495,32.4546,32.4546,101700.0
2005-02-15 14:00:00,48.2,48.27,48.2,48.24,28800.0,32.4613,32.5085,32.4613,32.4883,28800.0
2005-02-15 14:10:00,48.25,48.25,48.1,48.18,75200.0,32.495,32.495,32.394,32.4478,75200.0
2005-02-15 14:20:00,48.18,48.2,48.16,48.17,84900.0,32.4478,32.4613,32.4344,32.4411,84900.0
2005-02-15 14:30:00,48.17,48.23,48.15,48.23,96900.0,32.4411,32.4815,32.4276,32.4815,96900.0
2005-02-15 14:40:00,48.23,48.34,48.23,48.34,64500.0,32.4815,32.5556,32.4815,32.5556,64500.0
2005-02-15 14:50:00,48.34,48.35,48.29,48.34,48900.0,32.5556,32.5623,32.5219,32.5556,48900.0
2005-02-15 15:00:00,48.34,48.42,48.33,48.42,43400.0,32.5556,32.6095,32.5489,32.6095,43400.0
2005-02-15 15:10:00,48.43,48.48,48.43,48.47,53400.0,32.6162,32.6499,32.6162,32.6432,53400.0
2005-02-15 15:20:00,48.48,48.49,48.44,48.44,50800.0,32.6499,32.6566,32.623,32.623,50800.0
2005-02-15 15:30:00,48.44,48.53,48.43,48.51,57500.0,32.623,32.6836,32.6162,32.6701,57500.0
2005-02-15 15:40:00,48.51,48.54,48.51,48.53,52100.0,32.6701,32.6903,32.6701,32.6836,52100.0
2005-02-15 15:50:00,48.53,48.55,48.48,48.54,91700.0,32.6836,32.697,32.6499,32.6903,91700.0
2005-02-16 09:30:00,48.5,48.69,48.42,48.54,84600.0,32.6634,32.7913,32.6095,32.6903,84600.0
2005-02-16 09:40:00,48.53,48.62,48.48,48.53,39300.0,32.6836,32.7442,32.6499,32.6836,39300.0
2005-02-16 09:50:00,48.53,48.66,48.53,48.65,28500.0,32.6836,32.7711,32.6836,32.7644,28500.0
2005-02-16 10:00:00,48.64,48.65,48.41,48.42,47300.0,32.7576,32.7644,32.6027,32.6095,47300.0
2005-02-16 10:10:00,48.41,48.51,48.39,48.51,29700.0,32.6027,32.6701,32.5893,32.6701,29700.0
2005-02-16 10:20:00,48.51,48.58,48.49,48.53,22000.0,32.6701,32.7172,32.6566,32.6836,22000.0
2005-02-16 10:30:00,48.54,48.68,48.54,48.64,24300.0,32.6903,32.7846,32.6903,32.7576,24300.0
2005-02-16 10:40:00,48.6,48.63,48.54,48.62,17700.0,32.7307,32.7509,32.6903,32.7442,17700.0
2005-02-16 10:50:00,48.62,48.62,48.51,48.58,23400.0,32.7442,32.7442,32.6701,32.7172,23400.0
2005-02-16 11:00:00,48.56,48.66,48.56,48.65,43300.0,32.7038,32.7711,32.7038,32.7644,43300.0
2005-02-16 11:10:00,48.65,48.71,48.62,48.7,23500.0,32.7644,32.8048,32.7442,32.7981,23500.0
2005-02-16 11:20:00,48.7,48.74,48.69,48.73,15600.0,32.7981,32.825,32.7913,32.8183,15600.0
2005-02-16 11:30:00,48.72,48.72,48.67,48.67,16900.0,32.8115,32.8115,32.7778,32.7778,16900.0
2005-02-16 11:40:00,48.67,48.72,48.67,48.72,19500.0,32.7778,32.8115,32.7778,32.8115,19500.0
2005-02-16 11:50:00,48.7,48.73,48.7,48.71,13300.0,32.7981,32.8183,32.7981,32.8048,13300.0
2005-02-16 12:00:00,48.71,48.78,48.71,48.77,47600.0,32.8048,32.8519,32.8048,32.8452,47600.0
2005-02-16 12:10:00,48.77,48.83,48.76,48.83,18100.0,32.8452,32.8856,32.8385,32.8856,18100.0
2005-02-16 12:20:00,48.81,48.83,48.77,48.82,20800.0,32.8721,32.8856,32.8452,32.8789,20800.0
2005-02-16 12:30:00,48.82,48.83,48.79,48.81,22700.0,32.8789,32.8856,32.8587,32.8721,22700.0
2005-02-16 12:40:00,48.82,48.86,48.82,48.85,19000.0,32.8789,32.9058,32.8789,32.8991,19000.0
2005-02-16 12:50:00,48.85,48.89,48.83,48.84,23500.0,32.8991,32.926,32.8856,32.8923,23500.0
2005-02-16 13:00:00,48.81,48.81,48.78,48.8,27900.0,32.8721,32.8721,32.8519,32.8654,27900.0
2005-02-16 13:10:00,48.8,48.82,48.79,48.8,19100.0,32.8654,32.8789,32.8587,32.8654,19100.0
2005-02-16 13:20:00,48.79,48.81,48.73,48.73,39700.0,32.8587,32.8721,32.8183,32.8183,39700.0
2005-02-16 13:30:00,48.73,48.74,48.67,48.67,24200.0,32.8183,32.825,32.7778,32.7778,24200.0
2005-02-16 13:40:00,48.69,48.74,48.67,48.74,14900.0,32.7913,32.825,32.7778,32.825,14900.0
2005-02-16 13:50:00,48.73,48.76,48.72,48.73,11500.0,32.8183,32.8385,32.8115,32.8183,11500.0
2005-02-16 14:00:00,48.73,48.79,48.7,48.77,25900.0,32.8183,32.8587,32.7981,32.8452,25900.0
2005-02-16 14:10:00,48.77,48.78,48.7,48.7,22600.0,32.8452,32.8519,32.7981,32.7981,22600.0
2005-02-16 14:20:00,48.7,48.73,48.69,48.72,21300.0,32.7981,32.8183,32.7913,32.8115,21300.0
2005-02-16 14:30:00,48.72,48.73,48.69,48.69,20000.0,32.8115,32.8183,32.7913,32.7913,20000.0
2005-02-16 14:40:00,48.68,48.74,48.68,48.71,30500.0,32.7846,32.825,32.7846,32.8048,30500.0
2005-02-16 14:50:00,48.7,48.8,48.66,48.8,67900.0,32.7981,32.8654,32.7711,32.8654,67900.0
2005-02-16 15:00:00,48.8,48.83,48.78,48.81,62100.0,32.8654,32.8856,32.8519,32.8721,62100.0
2005-02-16 15:10:00,48.81,48.85,48.8,48.81,52700.0,32.8721,32.8991,32.8654,32.8721,52700.0
2005-02-16 15:20:00,48.81,48.81,48.73,48.76,53600.0,32.8721,32.8721,32.8183,32.8385,53600.0
2005-02-16 15:30:00,48.77,48.8,48.76,48.78,68200.0,32.8452,32.8654,32.8385,32.8519,68200.0
2005-02-16 15:40:00,48.75,48.78,48.74,48.76,102200.0,32.8317,32.8519,32.825,32.8385,102200.0
2005-02-16 15:50:00,48.76,48.84,48.76,48.83,71300.0,32.8385,32.8923,32.8385,32.8856,71300.0
2005-02-17 09:30:00,48.98,48.98,48.89,48.9,62600.0,32.9866,32.9866,32.926,32.9327,62600.0
2005-02-17 09:40:00,48.89,48.97,48.89,48.97,119200.0,32.926,32.9799,32.926,32.9799,119200.0
2005-02-17 09:50:00,48.97,49.17,48.96,49.17,58400.0,32.9799,33.1146,32.9732,33.1146,58400.0
2005-02-17 10:00:00,49.17,49.23,49.1,49.23,52500.0,33.1146,33.155,33.0674,33.155,52500.0
2005-02-17 10:10:00,49.17,49.18,48.88,48.96,58200.0,33.1146,33.1213,32.9193,32.9732,58200.0
2005-02-17 10:20:00,48.96,48.98,48.85,48.94,64400.0,32.9732,32.9866,32.8991,32.9597,64400.0
2005-02-17 10:30:00,48.94,48.94,48.71,48.77,35500.0,32.9597,32.9597,32.8048,32.8452,35500.0
2005-02-17 10:40:00,48.77,48.78,48.75,48.78,12900.0,32.8452,32.8519,32.8317,32.8519,12900.0
2005-02-17 10:50:00,48.78,48.92,48.77,48.89,28100.0,32.8519,32.9462,32.8452,32.926,28100.0
2005-02-17 11:00:00,48.88,48.93,48.86,48.92,25800.0,32.9193,32.953,32.9058,32.9462,25800.0
2005-02-17 11:10:00,48.93,48.93,48.84,48.86,22200.0,32.953,32.953,32.8923,32.9058,22200.0
2005-02-17 11:20:00,48.85,48.89,48.85,48.86,40100.0,32.8991,32.926,32.8991,32.9058,40100.0
2005-02-17 11:30:00,48.86,48.86,48.72,48.82,34100.0,32.9058,32.9058,32.8115,32.8789,34100.0
2005-02-17 11:40:00,48.79,48.87,48.79,48.84,20600.0,32.8587,32.9125,32.8587,32.8923,20600.0
2005-02-17 11:50:00,48.84,48.85,48.78,48.81,23600.0,32.8923,32.8991,32.8519,32.8721,23600.0
2005-02-17 12:00:00,48.8,48.87,48.79,48.83,25200.0,32.8654,32.9125,32.8587,32.8856,25200.0
2005-02-17 12:10:00,48.83,48.87,48.81,48.87,18400.0,32.8856,32.9125,32.8721,32.9125,18400.0
2005-02-17 12:20:00,48.87,48.87,48.8,48.87,21700.0,32.9125,32.9125,32.8654,32.9125,21700.0
2005-02-17 12:30:00,48.87,48.87,48.8,48.82,40000.0,32.9125,32.9125,32.8654,32.8789,40000.0
2005-02-17 12:40:00,48.82,48.85,48.81,48.81,16700.0,32.8789,32.8991,32.8721,32.8721,16700.0
2005-02-17 12:50:00,48.8,48.8,48.74,48.8,19400.0,32.8654,32.8654,32.825,32.8654,19400.0
2005-02-17 13:00:00,48.8,48.86,48.8,48.86,25600.0,32.8654,32.9058,32.8654,32.9058,25600.0
2005-02-17 13:10:00,48.85,48.87,48.83,48.85,23400.0,32.8991,32.9125,32.8856,32.8991,23400.0
2005-02-17 13:20:00,48.85,48.87,48.81,48.84,19900.0,32.8991,32.9125,32.8721,32.8923,19900.0
2005-02-17 13:30:00,48.83,48.85,48.78,48.8,28300.0,32.8856,32.8991,32.8519,32.8654,28300.0
2005-02-17 13:40:00,48.79,48.84,48.79,48.82,37300.0,32.8587,32.8923,32.8587,32.8789,37300.0
2005-02-17 13:50:00,48.84,48.84,48.79,48.8,26000.0,32.8923,32.8923,32.8587,32.8654,26000.0
2005-02-17 14:00:00,48.79,48.83,48.76,48.79,22900.0,32.8587,32.8856,32.8385,32.8587,22900.0
2005-02-17 14:10:00,48.78,48.87,48.77,48.85,28100.0,32.8519,32.9125,32.8452,32.8991,28100.0
2005-02-17 14:20:00,48.85,48.86,48.76,48.77,38800.0,32.8991,32.9058,32.8385,32.8452,38800.0
2005-02-17 14:30:00,48.77,48.83,48.76,48.81,42400.0,32.8452,32.8856,32.8385,32.8721,42400.0
2005-02-17 14:40:00,48.82,48.86,48.72,48.76,50700.0,32.8789,32.9058,32.8115,32.8385,50700.0
2005-02-17 14:50:00,48.76,48.79,48.71,48.73,52200.0,32.8385,32.8587,32.8048,32.8183,52200.0
2005-02-17 15:00:00,48.7,48.8,48.67,48.77,76500.0,32.7981,32.8654,32.7778,32.8452,76500.0
2005-02-17 15:10:00,48.78,48.8,48.7,48.71,60600.0,32.8519,32.8654,32.7981,32.8048,60600.0
2005-02-17 15:20:00,48.71,48.79,48.71,48.79,25700.0,32.8048,32.8587,32.8048,32.8587,25700.0
2005-02-17 15:30:00,48.79,48.81,48.77,48.8,32100.0,32.8587,32.8721,32.8452,32.8654,32100.0
2005-02-17 15:40:00,48.79,48.92,48.79,48.81,39800.0,32.8587,32.9462,32.8587,32.8721,39800.0
2005-02-17 15:50:00,48.82,48.85,48.75,48.77,57600.0,32.8789,32.8991,32.8317,32.8452,57600.0
2005-02-18 09:30:00,48.82,48.84,48.64,48.64,93100.0,32.8789,32.8923,32.7576,32.7576,93100.0
2005-02-18 09:40:00,48.63,48.63,48.52,48.53,17600.0,32.7509,32.7509,32.6768,32.6836,17600.0
2005-02-18 09:50:00,48.54,48.54,48.36,48.48,32900.0,32.6903,32.6903,32.5691,32.6499,32900.0
2005-02-18 10:00:00,48.48,48.57,48.42,48.49,44100.0,32.6499,32.7105,32.6095,32.6566,44100.0
2005-02-18 10:10:00,48.48,48.54,48.45,48.48,31600.0,32.6499,32.6903,32.6297,32.6499,31600.0
2005-02-18 10:20:00,48.48,48.5,48.44,48.5,14200.0,32.6499,32.6634,32.623,32.6634,14200.0
2005-02-18 10:30:00,48.52,48.52,48.47,48.51,27900.0,32.6768,32.6768,32.6432,32.6701,27900.0
2005-02-18 10:40:00,48.52,48.55,48.48,48.48,41200.0,32.6768,32.697,32.6499,32.6499,41200.0
2005-02-18 10:50:00,48.48,48.61,48.48,48.58,32000.0,32.6499,32.7374,32.6499,32.7172,32000.0
2005-02-18 11:00:00,48.58,48.61,48.55,48.61,20600.0,32.7172,32.7374,32.697,32.7374,20600.0
2005-02-18 11:10:00,48.62,48.63,48.54,48.63,21500.0,32.7442,32.7509,32.6903,32.7509,21500.0
2005-02-18 11:20:00,48.62,48.69,48.57,48.67,21100.0,32.7442,32.7913,32.7105,32.7778,21100.0
2005-02-18 11:30:00,48.66,48.67,48.56,48.65,31900.0,32.7711,32.7778,32.7038,32.7644,31900.0
2005-02-18 11:40:00,48.65,48.67,48.5,48.5,22200.0,32.7644,32.7778,32.6634,32.6634,22200.0
2005-02-18 11:50:00,48.5,48.53,48.46,48.48,30000.0,32.6634,32.6836,32.6364,32.6499,30000.0
2005-02-18 12:00:00,48.49,48.55,48.45,48.54,42900.0,32.6566,32.697,32.6297,32.6903,42900.0
2005-02-18 12:10:00,48.53,48.59,48.51,48.59,35700.0,32.6836,32.724,32.6701,32.724,35700.0
2005-02-18 12:20:00,48.57,48.58,48.55,48.55,16200.0,32.7105,32.7172,32.697,32.697,16200.0
2005-02-18 12:30:00,48.54,48.56,48.5,48.55,14700.0,32.6903,32.7038,32.6634,32.697,14700.0
2005-02-18 12:40:00,48.55,48.58,48.55,48.58,38600.0,32.697,32.7172,32.697,32.7172,38600.0
2005-02-18 12:50:00,48.58,48.67,48.57,48.67,26000.0,32.7172,32.7778,32.7105,32.7778,26000.0
2005-02-18 13:00:00,48.68,48.79,48.68,48.78,39800.0,32.7846,32.8587,32.7846,32.8519,39800.0
2005-02-18 13:10:00,48.77,48.78,48.72,48.72,44900.0,32.8452,32.8519,32.8115,32.8115,44900.0
2005-02-18 13:20:00,48.71,48.75,48.67,48.74,18900.0,32.8048,32.8317,32.7778,32.825,18900.0
2005-02-18 13:30:00,48.73,48.75,48.71,48.75,24000.0,32.8183,32.8317,32.8048,32.8317,24000.0
2005-02-18 13:40:00,48.75,48.8,48.75,48.78,43400.0,32.8317,32.8654,32.8317,32.8519,43400.0
2005-02-18 13:50:00,48.78,48.8,48.76,48.79,34700.0,32.8519,32.8654,32.8385,32.8587,34700.0
2005-02-18 14:00:00,48.79,48.84,48.77,48.83,19000.0,32.8587,32.8923,32.8452,32.8856,19000.0
2005-02-18 14:10:00,48.83,48.9,48.83,48.89,46900.0,32.8856,32.9327,32.8856,32.926,46900.0
2005-02-18 14:20:00,48.89,48.89,48.83,48.84,25600.0,32.926,32.926,32.8856,32.8923,25600.0
2005-02-18 14:30:00,48.84,48.91,48.83,48.9,35100.0,32.8923,32.9395,32.8856,32.9327,35100.0
2005-02-18 14:40:00,48.9,48.9,48.84,48.87,38600.0,32.9327,32.9327,32.8923,32.9125,38600.0
2005-02-18 14:50:00,48.87,48.88,48.79,48.8,19600.0,32.9125,32.9193,32.8587,32.8654,19600.0
2005-02-18 15:00:00,48.79,48.81,48.77,48.78,15200.0,32.8587,32.8721,32.8452,32.8519,15200.0
2005-02-18 15:10:00,48.8,48.8,48.69,48.71,18800.0,32.8654,32.8654,32.7913,32.8048,18800.0
2005-02-18 15:20:00,48.71,48.72,48.6,48.62,45700.0,32.8048,32.8115,32.7307,32.7442,45700.0
2005-02-18 15:30:00,48.63,48.68,48.59,48.67,40600.0,32.7509,32.7846,32.724,32.7778,40600.0
2005-02-18 15:40:00,48.67,48.71,48.65,48.71,36900.0,32.7778,32.8048,32.7644,32.8048,36900.0
2005-02-18 15:50:00,48.7,48.71,48.63,48.65,46300.0,32.7981,32.8048,32.7509,32.7644,46300.0
2005-02-22 09:30:00,48.63,48.68,48.43,48.49,58800.0,32.7509,32.7846,32.6162,32.6566,58800.0
2005-02-22 09:40:00,48.51,48.67,48.45,48.61,51900.0,32.6701,32.7778,32.6297,32.7374,51900.0
2005-02-22 09:50:00,48.6,48.6,48.4,48.48,40300.0,32.7307,32.7307,32.596,32.6499,40300.0
2005-02-22 10:00:00,48.48,48.57,48.39,48.45,27700.0,32.6499,32.7105,32.5893,32.6297,27700.0
2005-02-22 10:10:00,48.45,48.55,48.45,48.54,25300.0,32.6297,32.697,32.6297,32.6903,25300.0
2005-02-22 10:20:00,48.55,48.56,48.46,48.46,28200.0,32.697,32.7038,32.6364,32.6364,28200.0
2005-02-22 10:30:00,48.47,48.51,48.44,48.51,23600.0,32.6432,32.6701,32.623,32.6701,23600.0
2005-02-22 10:40:00,48.51,48.53,48.45,48.45,20000.0,32.6701,32.6836,32.6297,32.6297,20000.0
2005-02-22 10:50:00,48.47,48.49,48.26,48.37,37600.0,32.6432,32.6566,32.5017,32.5758,37600.0
2005-02-22 11:00:00,48.37,48.38,48.25,48.29,31600.0,32.5758,32.5825,32.495,32.5219,31600.0
2005-02-22 11:10:00,48.3,48.32,48.21,48.27,18300.0,32.5287,32.5421,32.4681,32.5085,18300.0
2005-02-22 11:20:00,48.27,48.3,48.24,48.25,15800.0,32.5085,32.5287,32.4883,32.495,15800.0
2005-02-22 11:30:00,48.28,48.28,48.25,48.26,9900.0,32.5152,32.5152,32.495,32.5017,9900.0
2005-02-22 11:40:00,48.25,48.36,48.25,48.35,16300.0,32.495,32.5691,32.495,32.5623,16300.0
2005-02-22 11:50:00,48.35,48.37,48.29,48.31,12300.0,32.5623,32.5758,32.5219,32.5354,12300.0
2005-02-22 12:00:00,48.31,48.35,48.25,48.31,6700.0,32.5354,32.5623,32.495,32.5354,6700.0
2005-02-22 12:10:00,48.31,48.34,48.09,48.09,19800.0,32.5354,32.5556,32.3872,32.3872,19800.0
2005-02-22 12:20:00,48.1,48.15,47.95,48.03,37500.0,32.394,32.4276,32.293,32.3468,37500.0
2005-02-22 12:30:00,48.06,48.06,47.84,47.89,32200.0,32.367,32.367,32.2189,32.2525,32200.0
2005-02-22 12:40:00,47.87,47.95,47.87,47.94,26500.0,32.2391,32.293,32.2391,32.2862,26500.0
2005-02-22 12:50:00,47.94,48.02,47.92,47.97,23200.0,32.2862,32.3401,32.2727,32.3064,23200.0
2005-02-22 13:00:00,47.92,47.96,47.89,47.94,26200.0,32.2727,32.2997,32.2525,32.2862,26200.0
2005-02-22 13:10:00,47.93,48.0,47.9,47.99,17500.0,32.2795,32.3266,32.2593,32.3199,17500.0
2005-02-22 13:20:00,47.98,47.99,47.94,47.96,13600.0,32.3132,32.3199,32.2862,32.2997,13600.0
2005-02-22 13:30:00,47.96,47.96,47.9,47.9,15700.0,32.2997,32.2997,32.2593,32.2593,15700.0
2005-02-22 13:40:00,47.9,47.95,47.9,47.95,9700.0,32.2593,32.293,32.2593,32.293,9700.0
2005-02-22 13:50:00,47.95,48.0,47.92,47.94,17800.0,32.293,32.3266,32.2727,32.2862,17800.0
2005-02-22 14:00:00,47.94,47.94,47.84,47.88,34100.0,32.2862,32.2862,32.2189,32.2458,34100.0
2005-02-22 14:10:00,47.87,47.91,47.84,47.84,27900.0,32.2391,32.266,32.2189,32.2189,27900.0
2005-02-22 14:20:00,47.85,47.88,47.76,47.76,24100.0,32.2256,32.2458,32.165,32.165,24100.0
2005-02-22 14:30:00,47.76,47.86,47.72,47.85,23200.0,32.165,32.2323,32.1381,32.2256,23200.0
2005-02-22 14:40:00,47.85,47.92,47.85,47.91,19900.0,32.2256,32.2727,32.2256,32.266,19900.0
2005-02-22 14:50:00,47.91,47.95,47.89,47.9,22900.0,32.266,32.293,32.2525,32.2593,22900.0
2005-02-22 15:00:00,47.9,47.95,47.89,47.93,16400.0,32.2593,32.293,32.2525,32.2795,16400.0
2005-02-22 15:10:00,47.93,47.94,47.77,47.77,31400.0,32.2795,32.2862,32.1717,32.1717,31400.0
2005-02-22 15:20:00,47.76,47.76,47.67,47.7,25400.0,32.165,32.165,32.1044,32.1246,25400.0
2005-02-22 15:30:00,47.71,47.79,47.69,47.77,26800.0,32.1313,32.1852,32.1178,32.1717,26800.0
2005-02-22 15:40:00,47.77,47.78,47.69,47.75,50400.0,32.1717,32.1785,32.1178,32.1583,50400.0
2005-02-22 15:50:00,47.75,47.79,47.74,47.75,70800.0,32.1583,32.1852,32.1515,32.1583,70800.0
2005-02-23 09:30:00,47.75,48.0,47.75,47.96,33000.0,32.1583,32.3266,32.1583,32.2997,33000.0
2005-02-23 09:40:00,47.96,48.03,47.75,47.75,27000.0,32.2997,32.3468,32.1583,32.1583,27000.0
2005-02-23 09:50:00,47.75,47.91,47.75,47.85,18600.0,32.1583,32.266,32.1583,32.2256,18600.0
2005-02-23 10:00:00,47.83,47.83,47.77,47.8,20900.0,32.2121,32.2121,32.1717,32.1919,20900.0
2005-02-23 10:10:00,47.84,47.88,47.77,47.86,21100.0,32.2189,32.2458,32.1717,32.2323,21100.0
2005-02-23 10:20:00,47.86,47.93,47.84,47.85,34800.0,32.2323,32.2795,32.2189,32.2256,34800.0
2005-02-23 10:30:00,47.84,47.86,47.8,47.82,14200.0,32.2189,32.2323,32.1919,32.2054,14200.0
2005-02-23 10:40:00,47.83,47.86,47.8,47.85,12900.0,32.2121,32.2323,32.1919,32.2256,12900.0
2005-02-23 10:50:00,47.83,47.83,47.75,47.79,19600.0,32.2121,32.2121,32.1583,32.1852,19600.0
2005-02-23 11:00:00,47.77,47.8,47.75,47.76,13600.0,32.1717,32.1919,32.1583,32.165,13600.0
2005-02-23 11:10:00,47.75,47.82,47.74,47.76,14500.0,32.1583,32.2054,32.1515,32.165,14500.0
2005-02-23 11:20:00,47.76,47.79,47.74,47.76,18300.0,32.165,32.1852,32.1515,32.165,18300.0
2005-02-23 11:30:00,47.77,47.8,47.77,47.78,16800.0,32.1717,32.1919,32.1717,32.1785,16800.0
2005-02-23 11:40:00,47.79,47.8,47.75,47.78,15100.0,32.1852,32.1919,32.1583,32.1785,15100.0
2005-02-23 11:50:00,47.77,47.86,47.76,47.85,13200.0,32.1717,32.2323,32.165,32.2256,13200.0
2005-02-23 12:00:00,47.84,47.91,47.82,47.89,18000.0,32.2189,32.266,32.2054,32.2525,18000.0
2005-02-23 12:10:00,47.88,47.88,47.81,47.87,20500.0,32.2458,32.2458,32.1987,32.2391,20500.0
2005-02-23 12:20:00,47.87,47.88,47.82,47.86,13100.0,32.2391,32.2458,32.2054,32.2323,13100.0
2005-02-23 12:30:00,47.86,47.89,47.85,47.87,19800.0,32.2323,32.2525,32.2256,32.2391,19800.0
2005-02-23 12:40:00,47.87,47.87,47.84,47.87,16300.0,32.2391,32.2391,32.2189,32.2391,16300.0
2005-02-23 12:50:00,47.87,47.89,47.85,47.86,17900.0,32.2391,32.2525,32.2256,32.2323,17900.0
2005-02-23 13:00:00,47.87,47.88,47.87,47.87,13200.0,32.2391,32.2458,32.2391,32.2391,13200.0
2005-02-23 13:10:00,47.87,47.92,47.86,47.92,37200.0,32.2391,32.2727,32.2323,32.2727,37200.0
2005-02-23 13:20:00,47.92,47.93,47.84,47.84,22700.0,32.2727,32.2795,32.2189,32.2189,22700.0
2005-02-23 13:30:00,47.84,47.95,47.84,47.95,53100.0,32.2189,32.293,32.2189,32.293,53100.0
2005-02-23 13:40:00,47.96,47.98,47.92,47.96,37800.0,32.2997,32.3132,32.2727,32.2997,37800.0
2005-02-23 13:50:00,47.96,47.98,47.95,47.98,20000.0,32.2997,32.3132,32.293,32.3132,20000.0
2005-02-23 14:00:00,47.99,47.99,47.91,47.99,25600.0,32.3199,32.3199,32.266,32.3199,25600.0
2005-02-23 14:10:00,48.0,48.01,47.92,47.99,41800.0,32.3266,32.3334,32.2727,32.3199,41800.0
2005-02-23 14:20:00,47.99,48.04,47.98,48.03,22200.0,32.3199,32.3536,32.3132,32.3468,22200.0
2005-02-23 14:30:00,48.05,48.15,48.0,48.1,31900.0,32.3603,32.4276,32.3266,32.394,31900.0
2005-02-23 14:40:00,48.1,48.16,48.08,48.13,27800.0,32.394,32.4344,32.3805,32.4142,27800.0
2005-02-23 14:50:00,48.12,48.16,48.1,48.16,26700.0,32.4074,32.4344,32.394,32.4344,26700.0
2005-02-23 15:00:00,48.15,48.16,48.11,48.11,19500.0,32.4276,32.4344,32.4007,32.4007,19500.0
2005-02-23 15:10:00,48.11,48.19,48.11,48.19,30000.0,32.4007,32.4546,32.4007,32.4546,30000.0
2005-02-23 15:20:00,48.18,48.27,48.18,48.19,54200.0,32.4478,32.5085,32.4478,32.4546,54200.0
2005-02-23 15:30:00,48.19,48.23,48.18,48.19,42100.0,32.4546,32.4815,32.4478,32.4546,42100.0
2005-02-23 15:40:00,48.18,48.22,48.17,48.2,36500.0,32.4478,32.4748,32.4411,32.4613,36500.0
2005-02-23 15:50:00,48.21,48.21,48.05,48.05,62600.0,32.4681,32.4681,32.3603,32.3603,62600.0
2005-02-24 09:30:00,48.1,48.1,47.97,48.02,58600.0,32.394,32.394,32.3064,32.3401,58600.0
2005-02-24 09:40:00,48.02,48.03,47.9,48.0,47600.0,32.3401,32.3468,32.2593,32.3266,47600.0
2005-02-24 09:50:00,48.0,48.12,47.96,48.11,30800.0,32.3266,32.4074,32.2997,32.4007,30800.0
2005-02-24 10:00:00,48.11,48.16,48.05,48.15,22400.0,32.4007,32.4344,32.3603,32.4276,22400.0
2005-02-24 10:10:00,48.16,48.3,48.1,48.28,23100.0,32.4344,32.5287,32.394,32.5152,23100.0
2005-02-24 10:20:00,48.28,48.34,48.27,48.31,117500.0,32.5152,32.5556,32.5085,32.5354,117500.0
2005-02-24 10:30:00,48.32,48.61,48.31,48.54,46700.0,32.5421,32.7374,32.5354,32.6903,46700.0
2005-02-24 10:40:00,48.51,48.54,48.49,48.5,30800.0,32.6701,32.6903,32.6566,32.6634,30800.0
2005-02-24 10:50:00,48.49,48.5,48.35,48.35,19800.0,32.6566,32.6634,32.5623,32.5623,19800.0
2005-02-24 11:00:00,48.34,48.54,48.34,48.54,52000.0,32.5556,32.6903,32.5556,32.6903,52000.0
2005-02-24 11:10:00,48.55,48.55,48.5,48.51,38100.0,32.697,32.697,32.6634,32.6701,38100.0
2005-02-24 11:20:00,48.51,48.58,48.51,48.52,25200.0,32.6701,32.7172,32.6701,32.6768,25200.0
2005-02-24 11:30:00,48.52,48.54,48.4,48.54,49700.0,32.6768,32.6903,32.596,32.6903,49700.0
2005-02-24 11:40:00,48.55,48.57,48.49,48.49,16300.0,32.697,32.7105,32.6566,32.6566,16300.0
2005-02-24 11:50:00,48.5,48.51,48.47,48.48,30600.0,32.6634,32.6701,32.6432,32.6499,30600.0
2005-02-24 12:00:00,48.49,48.49,48.38,48.38,50000.0,32.6566,32.6566,32.5825,32.5825,50000.0
2005-02-24 12:10:00,48.36,48.38,48.3,48.34,28500.0,32.5691,32.5825,32.5287,32.5556,28500.0
2005-02-24 12:20:00,48.34,48.45,48.34,48.41,22100.0,32.5556,32.6297,32.5556,32.6027,22100.0
2005-02-24 12:30:00,48.41,48.41,48.32,48.34,20300.0,32.6027,32.6027,32.5421,32.5556,20300.0
2005-02-24 12:40:00,48.33,48.41,48.32,48.39,9900.0,32.5489,32.6027,32.5421,32.5893,9900.0
2005-02-24 12:50:00,48.42,48.45,48.4,48.43,14600.0,32.6095,32.6297,32.596,32.6162,14600.0
2005-02-24 13:00:00,48.43,48.44,48.37,48.39,17100.0,32.6162,32.623,32.5758,32.5893,17100.0
2005-02-24 13:10:00,48.38,48.42,48.38,48.4,17400.0,32.5825,32.6095,32.5825,32.596,17400.0
2005-02-24 13:20:00,48.41,48.51,48.41,48.48,17400.0,32.6027,32.6701,32.6027,32.6499,17400.0
2005-02-24 13:30:00,48.5,48.58,48.47,48.58,15700.0,32.6634,32.7172,32.6432,32.7172,15700.0
2005-02-24 13:40:00,48.58,48.6,48.53,48.53,12600.0,32.7172,32.7307,32.6836,32.6836,12600.0
2005-02-24 13:50:00,48.53,48.55,48.46,48.46,13100.0,32.6836,32.697,32.6364,32.6364,13100.0
2005-02-24 14:00:00,48.46,48.5,48.45,48.5,14300.0,32.6364,32.6634,32.6297,32.6634,14300.0
2005-02-24 14:10:00,48.53,48.86,48.53,48.85,61500.0,32.6836,32.9058,32.6836,32.8991,61500.0
2005-02-24 14:20:00,48.85,48.9,48.8,48.87,34900.0,32.8991,32.9327,32.8654,32.9125,34900.0
2005-02-24 14:30:00,48.88,48.88,48.79,48.79,37300.0,32.9193,32.9193,32.8587,32.8587,37300.0
2005-02-24 14:40:00,48.79,48.88,48.79,48.88,35400.0,32.8587,32.9193,32.8587,32.9193,35400.0
2005-02-24 14:50:00,48.87,48.92,48.79,48.8,63000.0,32.9125,32.9462,32.8587,32.8654,63000.0
2005-02-24 15:00:00,48.8,48.92,48.8,48.84,31800.0,32.8654,32.9462,32.8654,32.8923,31800.0
2005-02-24 15:10:00,48.81,48.96,48.8,48.95,44100.0,32.8721,32.9732,32.8654,32.9664,44100.0
2005-02-24 15:20:00,48.95,49.05,48.95,49.02,57600.0,32.9664,33.0338,32.9664,33.0136,57600.0
2005-02-24 15:30:00,49.02,49.14,49.01,49.08,75700.0,33.0136,33.0944,33.0068,33.054,75700.0
2005-02-24 15:40:00,49.07,49.16,49.07,49.13,59800.0,33.0472,33.1079,33.0472,33.0876,59800.0
2005-02-24 15:50:00,49.13,49.38,49.13,49.35,310900.0,33.0876,33.256,33.0876,33.2358,310900.0
2005-02-25 09:30:00,49.41,49.46,49.31,49.45,79400.0,33.2762,33.3099,33.2089,33.3032,79400.0
2005-02-25 09:40:00,49.44,49.45,49.15,49.3,63400.0,33.2964,33.3032,33.1011,33.2021,63400.0
2005-02-25 09:50:00,49.28,49.32,49.16,49.16,28300.0,33.1887,33.2156,33.1079,33.1079,28300.0
2005-02-25 10:00:00,49.16,49.19,49.1,49.1,40000.0,33.1079,33.1281,33.0674,33.0674,40000.0
2005-02-25 10:10:00,49.1,49.24,49.01,49.13,194600.0,33.0674,33.1617,33.0068,33.0876,194600.0
2005-02-25 10:20:00,49.14,49.18,49.05,49.16,37400.0,33.0944,33.1213,33.0338,33.1079,37400.0
2005-02-25 10:30:00,49.16,49.16,49.07,49.09,52000.0,33.1079,33.1079,33.0472,33.0607,52000.0
2005-02-25 10:40:00,49.08,49.17,49.08,49.1,43500.0,33.054,33.1146,33.054,33.0674,43500.0
2005-02-25 10:50:00,49.09,49.11,49.07,49.08,39300.0,33.0607,33.0742,33.0472,33.054,39300.0
2005-02-25 11:00:00,49.1,49.24,49.1,49.18,54300.0,33.0674,33.1617,33.0674,33.1213,54300.0
2005-02-25 11:10:00,49.18,49.22,49.13,49.15,41400.0,33.1213,33.1483,33.0876,33.1011,41400.0
2005-02-25 11:20:00,49.15,49.16,49.13,49.14,45400.0,33.1011,33.1079,33.0876,33.0944,45400.0
2005-02-25 11:30:00,49.14,49.15,49.08,49.11,40800.0,33.0944,33.1011,33.054,33.0742,40800.0
2005-02-25 11:40:00,49.11,49.15,49.06,49.14,30500.0,33.0742,33.1011,33.0405,33.0944,30500.0
2005-02-25 11:50:00,49.14,49.28,49.11,49.25,42700.0,33.0944,33.1887,33.0742,33.1685,42700.0
2005-02-25 12:00:00,49.25,49.29,49.21,49.21,16100.0,33.1685,33.1954,33.1415,33.1415,16100.0
2005-02-25 12:10:00,49.21,49.36,49.17,49.34,58600.0,33.1415,33.2425,33.1146,33.2291,58600.0
2005-02-25 12:20:00,49.35,49.4,49.29,49.38,61700.0,33.2358,33.2695,33.1954,33.256,61700.0
2005-02-25 12:30:00,49.38,49.43,49.37,49.43,49000.0,33.256,33.2897,33.2493,33.2897,49000.0
2005-02-25 12:40:00,49.42,49.51,49.42,49.51,26100.0,33.283,33.3436,33.283,33.3436,26100.0
2005-02-25 12:50:00,49.51,49.51,49.48,49.49,26100.0,33.3436,33.3436,33.3234,33.3301,26100.0
2005-02-25 13:00:00,49.51,49.54,49.48,49.5,128300.0,33.3436,33.3638,33.3234,33.3368,128300.0
2005-02-25 13:10:00,49.5,49.53,49.5,49.5,20700.0,33.3368,33.357,33.3368,33.3368,20700.0
2005-02-25 13:20:00,49.5,49.53,49.5,49.5,51000.0,33.3368,33.357,33.3368,33.3368,51000.0
2005-02-25 13:30:00,49.5,49.53,49.46,49.51,121300.0,33.3368,33.357,33.3099,33.3436,121300.0
2005-02-25 13:40:00,49.51,49.64,49.5,49.6,79900.0,33.3436,33.4311,33.3368,33.4042,79900.0
2005-02-25 13:50:00,49.61,49.69,49.59,49.65,29300.0,33.4109,33.4648,33.3974,33.4379,29300.0
2005-02-25 14:00:00,49.65,49.66,49.62,49.65,27900.0,33.4379,33.4446,33.4176,33.4379,27900.0
2005-02-25 14:10:00,49.65,49.74,49.64,49.72,32500.0,33.4379,33.4985,33.4311,33.485,32500.0
2005-02-25 14:20:00,49.72,49.85,49.71,49.82,57300.0,33.485,33.5725,33.4783,33.5523,57300.0
2005-02-25 14:30:00,49.82,49.92,49.81,49.86,51700.0,33.5523,33.6197,33.5456,33.5793,51700.0
2005-02-25 14:40:00,49.87,49.87,49.83,49.84,58500.0,33.586,33.586,33.5591,33.5658,58500.0
2005-02-25 14:50:00,49.85,49.9,49.81,49.87,61900.0,33.5725,33.6062,33.5456,33.586,61900.0
2005-02-25 15:00:00,49.87,49.93,49.86,49.86,83100.0,33.586,33.6264,33.5793,33.5793,83100.0
2005-02-25 15:10:00,49.89,49.89,49.84,49.86,42500.0,33.5995,33.5995,33.5658,33.5793,42500.0
2005-02-25 15:20:00,49.86,49.95,49.84,49.91,67500.0,33.5793,33.6399,33.5658,33.613,67500.0
2005-02-25 15:30:00,49.91,49.94,49.86,49.9,86200.0,33.613,33.6332,33.5793,33.6062,86200.0
2005-02-25 15:40:00,49.91,49.93,49.85,49.85,44300.0,33.613,33.6264,33.5725,33.5725,44300.0
2005-02-25 15:50:00,49.85,49.86,49.79,49.85,84200.0,33.5725,33.5793,33.5321,33.5725,84200.0
2005-02-28 09:30:00,49.87,49.89,49.62,49.79,44200.0,33.586,33.5995,33.4176,33.5321,44200.0
2005-02-28 09:40:00,49.8,49.88,49.59,49.61,44300.0,33.5389,33.5927,33.3974,33.4109,44300.0
2005-02-28 09:50:00,49.63,50.24,49.61,50.24,47400.0,33.4244,33.8352,33.4109,33.8352,47400.0
2005-02-28 10:00:00,50.15,50.16,49.92,50.0,44700.0,33.7746,33.7813,33.6197,33.6736,44700.0
2005-02-28 10:10:00,49.93,50.08,49.9,50.02,26100.0,33.6264,33.7274,33.6062,33.687,26100.0
2005-02-28 10:20:00,50.01,50.01,49.78,49.87,48000.0,33.6803,33.6803,33.5254,33.586,48000.0
2005-02-28 10:30:00,49.89,49.98,49.89,49.95,29600.0,33.5995,33.6601,33.5995,33.6399,29600.0
2005-02-28 10:40:00,49.98,49.99,49.92,49.96,30100.0,33.6601,33.6668,33.6197,33.6466,30100.0
2005-02-28 10:50:00,49.96,50.03,49.95,49.99,26700.0,33.6466,33.6938,33.6399,33.6668,26700.0
2005-02-28 11:00:00,50.0,50.04,49.96,49.98,31800.0,33.6736,33.7005,33.6466,33.6601,31800.0
2005-02-28 11:10:00,49.99,49.99,49.86,49.89,30000.0,33.6668,33.6668,33.5793,33.5995,30000.0
2005-02-28 11:20:00,49.88,49.89,49.79,49.81,18500.0,33.5927,33.5995,33.5321,33.5456,18500.0
2005-02-28 11:30:00,49.8,49.86,49.8,49.85,9200.0,33.5389,33.5793,33.5389,33.5725,9200.0
2005-02-28 11:40:00,49.84,49.92,49.79,49.9,23800.0,33.5658,33.6197,33.5321,33.6062,23800.0
2005-02-28 11:50:00,49.89,49.95,49.89,49.93,18100.0,33.5995,33.6399,33.5995,33.6264,18100.0
2005-02-28 12:00:00,49.92,49.94,49.78,49.78,55000.0,33.6197,33.6332,33.5254,33.5254,55000.0
2005-02-28 12:10:00,49.78,49.94,49.78,49.94,35900.0,33.5254,33.6332,33.5254,33.6332,35900.0
2005-02-28 12:20:00,49.93,49.99,49.89,49.9,56700.0,33.6264,33.6668,33.5995,33.6062,56700.0
2005-02-28 12:30:00,49.9,49.9,49.78,49.78,60800.0,33.6062,33.6062,33.5254,33.5254,60800.0
2005-02-28 12:40:00,49.78,49.81,49.7,49.7,16200.0,33.5254,33.5456,33.4715,33.4715,16200.0
2005-02-28 12:50:00,49.71,49.76,49.69,49.71,7300.0,33.4783,33.5119,33.4648,33.4783,7300.0
2005-02-28 13:00:00,49.7,49.73,49.65,49.65,13300.0,33.4715,33.4917,33.4379,33.4379,13300.0
2005-02-28 13:10:00,49.65,49.65,49.6,49.63,12000.0,33.4379,33.4379,33.4042,33.4244,12000.0
2005-02-28 13:20:00,49.63,49.65,49.6,49.62,13600.0,33.4244,33.4379,33.4042,33.4176,13600.0
2005-02-28 13:30:00,49.64,49.67,49.58,49.61,15300.0,33.4311,33.4513,33.3907,33.4109,15300.0
2005-02-28 13:40:00,49.6,49.65,49.58,49.65,16300.0,33.4042,33.4379,33.3907,33.4379,16300.0
2005-02-28 13:50:00,49.63,49.66,49.58,49.6,26900.0,33.4244,33.4446,33.3907,33.4042,26900.0
2005-02-28 14:00:00,49.61,49.62,49.53,49.55,32400.0,33.4109,33.4176,33.357,33.3705,32400.0
2005-02-28 14:10:00,49.56,49.6,49.55,49.55,37100.0,33.3772,33.4042,33.3705,33.3705,37100.0
2005-02-28 14:20:00,49.55,49.66,49.47,49.47,23800.0,33.3705,33.4446,33.3166,33.3166,23800.0
2005-02-28 14:30:00,49.46,49.48,49.44,49.45,16600.0,33.3099,33.3234,33.2964,33.3032,16600.0
2005-02-28 14:40:00,49.45,49.54,49.45,49.54,41200.0,33.3032,33.3638,33.3032,33.3638,41200.0
2005-02-28 14:50:00,49.54,49.59,49.49,49.54,97600.0,33.3638,33.3974,33.3301,33.3638,97600.0
2005-02-28 15:00:00,49.54,49.6,49.5,49.56,85400.0,33.3638,33.4042,33.3368,33.3772,85400.0
2005-02-28 15:10:00,49.57,49.68,49.56,49.67,43300.0,33.384,33.4581,33.3772,33.4513,43300.0
2005-02-28 15:20:00,49.66,49.72,49.66,49.69,73500.0,33.4446,33.485,33.4446,33.4648,73500.0
2005-02-28 15:30:00,49.71,49.77,49.7,49.76,91600.0,33.4783,33.5187,33.4715,33.5119,91600.0
2005-02-28 15:40:00,49.76,49.83,49.76,49.83,59000.0,33.5119,33.5591,33.5119,33.5591,59000.0
2005-02-28 15:50:00,49.83,49.84,49.81,49.83,182700.0,33.5591,33.5658,33.5456,33.5591,182700.0
2005-03-01 09:30:00,50.09,50.29,50.03,50.29,80500.0,33.7342,33.8689,33.6938,33.8689,80500.0
2005-03-01 09:40:00,50.28,50.31,50.21,50.24,46500.0,33.8621,33.8823,33.815,33.8352,46500.0
2005-03-01 09:50:00,50.23,50.36,50.19,50.36,59800.0,33.8285,33.916,33.8015,33.916,59800.0
2005-03-01 10:00:00,50.31,50.4,50.25,50.33,120700.0,33.8823,33.943,33.8419,33.8958,120700.0
2005-03-01 10:10:00,50.32,50.4,50.23,50.23,37000.0,33.8891,33.943,33.8285,33.8285,37000.0
2005-03-01 10:20:00,50.24,50.24,50.09,50.2,40700.0,33.8352,33.8352,33.7342,33.8083,40700.0
2005-03-01 10:30:00,50.19,50.35,50.17,50.35,49900.0,33.8015,33.9093,33.7881,33.9093,49900.0
2005-03-01 10:40:00,50.35,50.35,50.24,50.32,57500.0,33.9093,33.9093,33.8352,33.8891,57500.0
2005-03-01 10:50:00,50.32,50.36,50.29,50.36,25900.0,33.8891,33.916,33.8689,33.916,25900.0
2005-03-01 11:00:00,50.36,50.37,50.19,50.23,33400.0,33.916,33.9228,33.8015,33.8285,33400.0
2005-03-01 11:10:00,50.23,50.28,50.18,50.28,34000.0,33.8285,33.8621,33.7948,33.8621,34000.0
2005-03-01 11:20:00,50.3,50.5,50.3,50.5,43600.0,33.8756,34.0103,33.8756,34.0103,43600.0
2005-03-01 11:30:00,50.51,50.53,50.38,50.45,79600.0,34.017,34.0305,33.9295,33.9766,79600.0
2005-03-01 11:40:00,50.45,50.53,50.45,50.51,61700.0,33.9766,34.0305,33.9766,34.017,61700.0
2005-03-01 11:50:00,50.52,50.72,50.5,50.72,41000.0,34.0238,34.1585,34.0103,34.1585,41000.0
2005-03-01 12:00:00,50.71,51.05,50.71,51.01,160900.0,34.1517,34.3807,34.1517,34.3538,160900.0
2005-03-01 12:10:00,51.01,51.13,51.01,51.03,105700.0,34.3538,34.4346,34.3538,34.3672,105700.0
2005-03-01 12:20:00,51.03,51.03,50.9,50.94,88800.0,34.3672,34.3672,34.2797,34.3066,88800.0
2005-03-01 12:30:00,50.92,51.03,50.88,51.01,115600.0,34.2932,34.3672,34.2662,34.3538,115600.0
2005-03-01 12:40:00,51.0,51.02,50.95,50.99,58900.0,34.347,34.3605,34.3134,34.3403,58900.0
2005-03-01 12:50:00,51.0,51.0,50.95,51.0,78000.0,34.347,34.347,34.3134,34.347,78000.0
2005-03-01 13:00:00,50.99,50.99,50.92,50.95,30600.0,34.3403,34.3403,34.2932,34.3134,30600.0
2005-03-01 13:10:00,50.94,50.94,50.83,50.83,63200.0,34.3066,34.3066,34.2325,34.2325,63200.0
2005-03-01 13:20:00,50.84,50.84,50.71,50.72,58600.0,34.2393,34.2393,34.1517,34.1585,58600.0
2005-03-01 13:30:00,50.71,50.76,50.69,50.73,42400.0,34.1517,34.1854,34.1383,34.1652,42400.0
2005-03-01 13:40:00,50.73,50.83,50.73,50.76,73100.0,34.1652,34.2325,34.1652,34.1854,73100.0
2005-03-01 13:50:00,50.75,50.8,50.75,50.79,41600.0,34.1787,34.2123,34.1787,34.2056,41600.0
2005-03-01 14:00:00,50.79,50.81,50.75,50.77,34500.0,34.2056,34.2191,34.1787,34.1921,34500.0
2005-03-01 14:10:00,50.76,50.78,50.73,50.75,39800.0,34.1854,34.1989,34.1652,34.1787,39800.0
2005-03-01 14:20:00,50.75,50.79,50.72,50.73,34500.0,34.1787,34.2056,34.1585,34.1652,34500.0
2005-03-01 14:30:00,50.73,50.75,50.71,50.73,32800.0,34.1652,34.1787,34.1517,34.1652,32800.0
2005-03-01 14:40:00,50.74,50.74,50.64,50.74,73900.0,34.1719,34.1719,34.1046,34.1719,73900.0
2005-03-01 14:50:00,50.73,50.75,50.72,50.74,209000.0,34.1652,34.1787,34.1585,34.1719,209000.0
2005-03-01 15:00:00,50.74,50.77,50.73,50.75,114000.0,34.1719,34.1921,34.1652,34.1787,114000.0
2005-03-01 15:10:00,50.76,50.77,50.72,50.72,118600.0,34.1854,34.1921,34.1585,34.1585,118600.0
2005-03-01 15:20:00,50.71,50.75,50.66,50.68,51200.0,34.1517,34.1787,34.1181,34.1315,51200.0
2005-03-01 15:30:00,50.69,50.73,50.67,50.72,86900.0,34.1383,34.1652,34.1248,34.1585,86900.0
2005-03-01 15:40:00,50.71,50.74,50.65,50.67,103600.0,34.1517,34.1719,34.1113,34.1248,103600.0
2005-03-01 15:50:00,50.67,50.73,50.67,50.7,182200.0,34.1248,34.1652,34.1248,34.145,182200.0
2005-03-02 09:30:00,50.77,50.9,50.54,50.54,117300.0,34.1921,34.2797,34.0372,34.0372,117300.0
2005-03-02 09:40:00,50.55,50.57,50.48,50.48,71300.0,34.044,34.0574,33.9968,33.9968,71300.0
2005-03-02 09:50:00,50.49,50.53,50.39,50.4,160500.0,34.0036,34.0305,33.9362,33.943,160500.0
2005-03-02 10:00:00,50.4,50.4,50.35,50.35,46700.0,33.943,33.943,33.9093,33.9093,46700.0
2005-03-02 10:10:00,50.36,50.37,50.27,50.33,46500.0,33.916,33.9228,33.8554,33.8958,46500.0
2005-03-02 10:20:00,50.33,50.36,50.31,50.35,34400.0,33.8958,33.916,33.8823,33.9093,34400.0
2005-03-02 10:30:00,50.35,50.42,50.27,50.29,59600.0,33.9093,33.9564,33.8554,33.8689,59600.0
2005-03-02 10:40:00,50.29,50.33,50.27,50.3,31100.0,33.8689,33.8958,33.8554,33.8756,31100.0
2005-03-02 10:50:00,50.32,50.37,50.3,50.37,45800.0,33.8891,33.9228,33.8756,33.9228,45800.0
2005-03-02 11:00:00,50.36,50.43,50.35,50.42,43600.0,33.916,33.9632,33.9093,33.9564,43600.0
2005-03-02 11:10:00,50.43,50.7,50.43,50.66,93400.0,33.9632,34.145,33.9632,34.1181,93400.0
2005-03-02 11:20:00,50.62,50.67,50.58,50.61,41300.0,34.0911,34.1248,34.0642,34.0844,41300.0
2005-03-02 11:30:00,50.63,50.63,50.58,50.59,32700.0,34.0979,34.0979,34.0642,34.0709,32700.0
2005-03-02 11:40:00,50.58,50.6,50.57,50.58,57100.0,34.0642,34.0776,34.0574,34.0642,57100.0
2005-03-02 11:50:00,50.59,50.59,50.42,50.42,38200.0,34.0709,34.0709,33.9564,33.9564,38200.0
2005-03-02 12:00:00,50.42,50.47,50.42,50.46,33300.0,33.9564,33.9901,33.9564,33.9834,33300.0
2005-03-02 12:10:00,50.46,50.46,50.43,50.46,31000.0,33.9834,33.9834,33.9632,33.9834,31000.0
2005-03-02 12:20:00,50.47,50.47,50.39,50.44,30800.0,33.9901,33.9901,33.9362,33.9699,30800.0
2005-03-02 12:30:00,50.44,50.48,50.44,50.45,20900.0,33.9699,33.9968,33.9699,33.9766,20900.0
2005-03-02 12:40:00,50.46,50.47,50.42,50.43,16000.0,33.9834,33.9901,33.9564,33.9632,16000.0
2005-03-02 12:50:00,50.43,50.43,50.37,50.39,36800.0,33.9632,33.9632,33.9228,33.9362,36800.0
2005-03-02 13:00:00,50.39,50.41,50.37,50.41,62600.0,33.9362,33.9497,33.9228,33.9497,62600.0
2005-03-02 13:10:00,50.41,50.42,50.37,50.4,17500.0,33.9497,33.9564,33.9228,33.943,17500.0
2005-03-02 13:20:00,50.4,50.4,50.34,50.35,51500.0,33.943,33.943,33.9025,33.9093,51500.0
2005-03-02 13:30:00,50.35,50.5,50.28,50.29,71200.0,33.9093,34.0103,33.8621,33.8689,71200.0
2005-03-02 13:40:00,50.29,50.3,50.22,50.24,30700.0,33.8689,33.8756,33.8217,33.8352,30700.0
2005-03-02 13:50:00,50.22,50.24,50.04,50.06,99700.0,33.8217,33.8352,33.7005,33.714,99700.0
2005-03-02 14:00:00,50.03,50.15,50.0,50.14,102200.0,33.6938,33.7746,33.6736,33.7679,102200.0
2005-03-02 14:10:00,50.14,50.14,50.09,50.1,76500.0,33.7679,33.7679,33.7342,33.7409,76500.0
2005-03-02 14:20:00,50.1,50.11,50.0,50.03,43400.0,33.7409,33.7476,33.6736,33.6938,43400.0
2005-03-02 14:30:00,50.02,50.04,49.87,49.97,37500.0,33.687,33.7005,33.586,33.6534,37500.0
2005-03-02 14:40:00,49.97,50.23,49.93,49.97,63400.0,33.6534,33.8285,33.6264,33.6534,63400.0
2005-03-02 14:50:00,49.98,50.03,49.95,50.02,62100.0,33.6601,33.6938,33.6399,33.687,62100.0
2005-03-02 15:00:00,50.01,50.04,49.99,50.03,31200.0,33.6803,33.7005,33.6668,33.6938,31200.0
2005-03-02 15:10:00,50.03,50.05,50.03,50.03,49500.0,33.6938,33.7072,33.6938,33.6938,49500.0
2005-03-02 15:20:00,50.03,50.05,50.01,50.05,59200.0,33.6938,33.7072,33.6803,33.7072,59200.0
2005-03-02 15:30:00,50.05,50.05,50.03,50.04,54200.0,33.7072,33.7072,33.6938,33.7005,54200.0
2005-03-02 15:40:00,50.05,50.07,50.03,50.06,52200.0,33.7072,33.7207,33.6938,33.714,52200.0
2005-03-02 15:50:00,50.06,50.3,50.02,50.06,117100.0,33.714,33.8756,33.687,33.714,117100.0
2005-03-03 09:30:00,52.0,52.9,51.9,52.4,17800.0,35.0205,35.6266,34.9532,35.2899,17800.0
2005-03-03 09:40:00,52.4,53.59,52.35,53.0,1034800.0,35.2899,36.0913,35.2562,35.694,1034800.0
2005-03-03 09:50:00,53.0,53.35,52.91,53.24,408800.0,35.694,35.9297,35.6334,35.8556,408800.0
2005-03-03 10:00:00,53.24,53.25,52.8,52.93,224000.0,35.8556,35.8623,35.5593,35.6468,224000.0
2005-03-03 10:10:00,52.93,52.94,52.84,52.91,63900.0,35.6468,35.6536,35.5862,35.6334,63900.0
2005-03-03 10:20:00,52.92,52.94,52.84,52.91,170600.0,35.6401,35.6536,35.5862,35.6334,170600.0
2005-03-03 10:30:00,52.9,52.94,52.85,52.85,143700.0,35.6266,35.6536,35.593,35.593,143700.0
2005-03-03 10:40:00,52.85,52.93,52.83,52.84,166200.0,35.593,35.6468,35.5795,35.5862,166200.0
2005-03-03 10:50:00,52.85,52.93,52.84,52.89,107300.0,35.593,35.6468,35.5862,35.6199,107300.0
2005-03-03 11:00:00,52.89,52.89,52.77,52.79,99800.0,35.6199,35.6199,35.5391,35.5526,99800.0
2005-03-03 11:10:00,52.78,52.8,52.7,52.71,98800.0,35.5458,35.5593,35.4919,35.4987,98800.0
2005-03-03 11:20:00,52.71,52.8,52.7,52.76,215800.0,35.4987,35.5593,35.4919,35.5323,215800.0
2005-03-03 11:30:00,52.76,52.87,52.74,52.83,67000.0,35.5323,35.6064,35.5189,35.5795,67000.0
2005-03-03 11:40:00,52.83,52.87,52.73,52.73,39200.0,35.5795,35.6064,35.5121,35.5121,39200.0
2005-03-03 11:50:00,52.73,52.77,52.67,52.75,117500.0,35.5121,35.5391,35.4717,35.5256,117500.0
2005-03-03 12:00:00,52.77,52.8,52.65,52.69,54400.0,35.5391,35.5593,35.4583,35.4852,54400.0
2005-03-03 12:10:00,52.69,52.7,52.66,52.66,66500.0,35.4852,35.4919,35.465,35.465,66500.0
2005-03-03 12:20:00,52.67,52.68,52.5,52.56,154000.0,35.4717,35.4785,35.3572,35.3977,154000.0
2005-03-03 12:30:00,52.56,52.65,52.47,52.59,181200.0,35.3977,35.4583,35.337,35.4179,181200.0
2005-03-03 12:40:00,52.59,52.59,52.36,52.39,124200.0,35.4179,35.4179,35.263,35.2832,124200.0
2005-03-03 12:50:00,52.42,52.47,52.35,52.39,320800.0,35.3034,35.337,35.2562,35.2832,320800.0
2005-03-03 13:00:00,52.39,52.43,52.3,52.32,66200.0,35.2832,35.3101,35.2226,35.236,66200.0
2005-03-03 13:10:00,52.32,52.4,52.18,52.18,126500.0,35.236,35.2899,35.1417,35.1417,126500.0
2005-03-03 13:20:00,52.18,52.18,52.05,52.13,75300.0,35.1417,35.1417,35.0542,35.1081,75300.0
2005-03-03 13:30:00,52.14,52.22,52.13,52.22,44600.0,35.1148,35.1687,35.1081,35.1687,44600.0
2005-03-03 13:40:00,52.23,52.3,52.13,52.18,54000.0,35.1754,35.2226,35.1081,35.1417,54000.0
2005-03-03 13:50:00,52.2,52.26,52.15,52.24,142000.0,35.1552,35.1956,35.1215,35.1821,142000.0
2005-03-03 14:00:00,52.23,52.35,52.23,52.33,164300.0,35.1754,35.2562,35.1754,35.2428,164300.0
2005-03-03 14:10:00,52.34,52.36,52.25,52.28,144000.0,35.2495,35.263,35.1889,35.2091,144000.0
2005-03-03 14:20:00,52.28,52.31,52.28,52.31,88200.0,35.2091,35.2293,35.2091,35.2293,88200.0
2005-03-03 14:30:00,52.3,52.34,52.24,52.3,92700.0,35.2226,35.2495,35.1821,35.2226,92700.0
2005-03-03 14:40:00,52.3,52.34,52.25,52.26,92000.0,35.2226,35.2495,35.1889,35.1956,92000.0
2005-03-03 14:50:00,52.26,52.3,52.24,52.28,48600.0,35.1956,35.2226,35.1821,35.2091,48600.0
2005-03-03 15:00:00,52.25,52.39,52.25,52.39,120800.0,35.1889,35.2832,35.1889,35.2832,120800.0
2005-03-03 15:10:00,52.39,52.45,52.36,52.43,91100.0,35.2832,35.3236,35.263,35.3101,91100.0
2005-03-03 15:20:00,52.44,52.66,52.39,52.64,202700.0,35.3168,35.465,35.2832,35.4515,202700.0
2005-03-03 15:30:00,52.64,52.64,52.52,52.59,135400.0,35.4515,35.4515,35.3707,35.4179,135400.0
2005-03-03 15:40:00,52.6,52.6,52.5,52.54,84500.0,35.4246,35.4246,35.3572,35.3842,84500.0
2005-03-03 15:50:00,52.53,52.79,52.53,52.78,260800.0,35.3774,35.5526,35.3774,35.5458,260800.0
2005-03-04 09:30:00,53.1,53.16,52.75,52.75,137800.0,35.7613,35.8017,35.5256,35.5256,137800.0
2005-03-04 09:40:00,52.75,53.0,52.75,52.99,206400.0,35.5256,35.694,35.5256,35.6872,206400.0
2005-03-04 09:50:00,53.07,53.1,52.97,53.01,70600.0,35.7411,35.7613,35.6738,35.7007,70600.0
2005-03-04 10:00:00,53.01,53.38,53.01,53.35,114200.0,35.7007,35.9499,35.7007,35.9297,114200.0
2005-03-04 10:10:00,53.35,53.4,53.28,53.36,91400.0,35.9297,35.9634,35.8826,35.9364,91400.0
2005-03-04 10:20:00,53.36,53.37,53.09,53.1,103300.0,35.9364,35.9432,35.7546,35.7613,103300.0
2005-03-04 10:30:00,53.11,53.14,53.0,53.03,108700.0,35.7681,35.7883,35.694,35.7142,108700.0
2005-03-04 10:40:00,53.04,53.15,53.01,53.13,58500.0,35.7209,35.795,35.7007,35.7815,58500.0
2005-03-04 10:50:00,53.1,53.11,52.96,52.97,49600.0,35.7613,35.7681,35.667,35.6738,49600.0
2005-03-04 11:00:00,52.97,52.98,52.82,52.82,84600.0,35.6738,35.6805,35.5728,35.5728,84600.0
2005-03-04 11:10:00,52.84,52.87,52.8,52.81,80900.0,35.5862,35.6064,35.5593,35.566,80900.0
2005-03-04 11:20:00,52.82,52.82,52.78,52.81,92200.0,35.5728,35.5728,35.5458,35.566,92200.0
2005-03-04 11:30:00,52.81,52.82,52.73,52.76,104800.0,35.566,35.5728,35.5121,35.5323,104800.0
2005-03-04 11:40:00,52.76,52.76,52.58,52.64,109400.0,35.5323,35.5323,35.4111,35.4515,109400.0
2005-03-04 11:50:00,52.64,52.65,52.6,52.63,27700.0,35.4515,35.4583,35.4246,35.4448,27700.0
2005-03-04 12:00:00,52.63,52.69,52.6,52.68,22100.0,35.4448,35.4852,35.4246,35.4785,22100.0
2005-03-04 12:10:00,52.68,52.68,52.55,52.55,68600.0,35.4785,35.4785,35.3909,35.3909,68600.0
2005-03-04 12:20:00,52.56,52.58,52.52,52.55,45200.0,35.3977,35.4111,35.3707,35.3909,45200.0
2005-03-04 12:30:00,52.56,52.56,52.25,52.26,91800.0,35.3977,35.3977,35.1889,35.1956,91800.0
2005-03-04 12:40:00,52.26,52.42,52.24,52.42,60600.0,35.1956,35.3034,35.1821,35.3034,60600.0
2005-03-04 12:50:00,52.42,52.44,52.39,52.4,77000.0,35.3034,35.3168,35.2832,35.2899,77000.0
2005-03-04 13:00:00,52.4,52.43,52.32,52.32,54700.0,35.2899,35.3101,35.236,35.236,54700.0
2005-03-04 13:10:00,52.33,52.35,52.2,52.21,70500.0,35.2428,35.2562,35.1552,35.1619,70500.0
2005-03-04 13:20:00,52.2,52.38,52.11,52.22,86600.0,35.1552,35.2764,35.0946,35.1687,86600.0
2005-03-04 13:30:00,52.22,52.24,52.14,52.17,57700.0,35.1687,35.1821,35.1148,35.135,57700.0
2005-03-04 13:40:00,52.17,52.27,52.17,52.25,48600.0,35.135,35.2023,35.135,35.1889,48600.0
2005-03-04 13:50:00,52.24,52.5,52.24,52.49,77000.0,35.1821,35.3572,35.1821,35.3505,77000.0
2005-03-04 14:00:00,52.52,52.56,52.47,52.56,93300.0,35.3707,35.3977,35.337,35.3977,93300.0
2005-03-04 14:10:00,52.56,52.61,52.53,52.61,119800.0,35.3977,35.4313,35.3774,35.4313,119800.0
2005-03-04 14:20:00,52.6,52.64,52.59,52.61,55300.0,35.4246,35.4515,35.4179,35.4313,55300.0
2005-03-04 14:30:00,52.61,52.61,52.47,52.47,80500.0,35.4313,35.4313,35.337,35.337,80500.0
2005-03-04 14:40:00,52.47,52.49,52.45,52.47,91600.0,35.337,35.3505,35.3236,35.337,91600.0
2005-03-04 14:50:00,52.47,52.55,52.46,52.47,75200.0,35.337,35.3909,35.3303,35.337,75200.0
2005-03-04 15:00:00,52.47,52.48,52.44,52.45,54800.0,35.337,35.3438,35.3168,35.3236,54800.0
2005-03-04 15:10:00,52.44,52.48,52.37,52.48,75200.0,35.3168,35.3438,35.2697,35.3438,75200.0
2005-03-04 15:20:00,52.47,52.47,52.38,52.38,110300.0,35.337,35.337,35.2764,35.2764,110300.0
2005-03-04 15:30:00,52.35,52.41,52.33,52.35,247600.0,35.2562,35.2966,35.2428,35.2562,247600.0
2005-03-04 15:40:00,52.35,52.35,52.29,52.33,124700.0,35.2562,35.2562,35.2158,35.2428,124700.0
2005-03-04 15:50:00,52.34,52.62,52.31,52.61,160700.0,35.2495,35.4381,35.2293,35.4313,160700.0
2005-03-07 09:30:00,52.57,52.76,52.52,52.65,72600.0,35.4044,35.5323,35.3707,35.4583,72600.0
2005-03-07 09:40:00,52.62,52.72,52.55,52.71,61500.0,35.4381,35.5054,35.3909,35.4987,61500.0
2005-03-07 09:50:00,52.71,52.87,52.55,52.85,54000.0,35.4987,35.6064,35.3909,35.593,54000.0
2005-03-07 10:00:00,52.86,53.08,52.83,53.08,111300.0,35.5997,35.7479,35.5795,35.7479,111300.0
2005-03-07 10:10:00,53.07,53.12,52.95,53.01,65900.0,35.7411,35.7748,35.6603,35.7007,65900.0
2005-03-07 10:20:00,53.0,53.16,53.0,53.09,139500.0,35.694,35.8017,35.694,35.7546,139500.0
2005-03-07 10:30:00,53.09,53.11,53.04,53.08,32000.0,35.7546,35.7681,35.7209,35.7479,32000.0
2005-03-07 10:40:00,53.08,53.15,53.08,53.09,58000.0,35.7479,35.795,35.7479,35.7546,58000.0
2005-03-07 10:50:00,53.1,53.1,52.9,52.9,47500.0,35.7613,35.7613,35.6266,35.6266,47500.0
2005-03-07 11:00:00,52.9,52.93,52.87,52.88,15700.0,35.6266,35.6468,35.6064,35.6132,15700.0
2005-03-07 11:10:00,52.9,52.97,52.89,52.92,51200.0,35.6266,35.6738,35.6199,35.6401,51200.0
2005-03-07 11:20:00,52.92,52.95,52.9,52.95,26200.0,35.6401,35.6603,35.6266,35.6603,26200.0
2005-03-07 11:30:00,52.95,53.16,52.91,53.16,79100.0,35.6603,35.8017,35.6334,35.8017,79100.0
2005-03-07 11:40:00,53.16,53.25,53.16,53.21,107800.0,35.8017,35.8623,35.8017,35.8354,107800.0
2005-03-07 11:50:00,53.2,53.25,53.19,53.2,172800.0,35.8287,35.8623,35.8219,35.8287,172800.0
2005-03-07 12:00:00,53.2,53.24,53.15,53.16,33700.0,35.8287,35.8556,35.795,35.8017,33700.0
2005-03-07 12:10:00,53.17,53.22,53.17,53.21,41800.0,35.8085,35.8421,35.8085,35.8354,41800.0
2005-03-07 12:20:00,53.21,53.27,53.21,53.23,32700.0,35.8354,35.8758,35.8354,35.8489,32700.0
2005-03-07 12:30:00,53.24,53.25,53.2,53.2,36100.0,35.8556,35.8623,35.8287,35.8287,36100.0
2005-03-07 12:40:00,53.2,53.22,53.18,53.19,19800.0,35.8287,35.8421,35.8152,35.8219,19800.0
2005-03-07 12:50:00,53.18,53.2,53.16,53.16,22400.0,35.8152,35.8287,35.8017,35.8017,22400.0
2005-03-07 13:00:00,53.16,53.2,53.15,53.19,18300.0,35.8017,35.8287,35.795,35.8219,18300.0
2005-03-07 13:10:00,53.19,53.2,53.14,53.17,21800.0,35.8219,35.8287,35.7883,35.8085,21800.0
2005-03-07 13:20:00,53.15,53.15,53.12,53.14,25700.0,35.795,35.795,35.7748,35.7883,25700.0
2005-03-07 13:30:00,53.12,53.18,53.12,53.18,25800.0,35.7748,35.8152,35.7748,35.8152,25800.0
2005-03-07 13:40:00,53.19,53.21,53.08,53.08,61000.0,35.8219,35.8354,35.7479,35.7479,61000.0
2005-03-07 13:50:00,53.09,53.17,53.06,53.17,83500.0,35.7546,35.8085,35.7344,35.8085,83500.0
2005-03-07 14:00:00,53.17,53.18,53.12,53.15,17000.0,35.8085,35.8152,35.7748,35.795,17000.0
2005-03-07 14:10:00,53.14,53.14,52.98,52.98,35700.0,35.7883,35.7883,35.6805,35.6805,35700.0
2005-03-07 14:20:00,52.97,53.0,52.89,52.9,76900.0,35.6738,35.694,35.6199,35.6266,76900.0
2005-03-07 14:30:00,52.89,52.9,52.79,52.83,92400.0,35.6199,35.6266,35.5526,35.5795,92400.0
2005-03-07 14:40:00,52.85,52.88,52.83,52.88,51400.0,35.593,35.6132,35.5795,35.6132,51400.0
2005-03-07 14:50:00,52.88,52.91,52.85,52.9,34800.0,35.6132,35.6334,35.593,35.6266,34800.0
2005-03-07 15:00:00,52.89,52.92,52.87,52.9,40400.0,35.6199,35.6401,35.6064,35.6266,40400.0
2005-03-07 15:10:00,52.9,52.94,52.89,52.93,36200.0,35.6266,35.6536,35.6199,35.6468,36200.0
2005-03-07 15:20:00,52.94,53.0,52.94,52.97,70600.0,35.6536,35.694,35.6536,35.6738,70600.0
2005-03-07 15:30:00,52.98,52.98,52.84,52.85,80100.0,35.6805,35.6805,35.5862,35.593,80100.0
2005-03-07 15:40:00,52.85,52.87,52.81,52.82,61100.0,35.593,35.6064,35.566,35.5728,61100.0
2005-03-07 15:50:00,52.81,52.87,52.81,52.87,72700.0,35.566,35.6064,35.566,35.6064,72700.0
2005-03-08 09:30:00,52.65,52.68,52.51,52.53,93300.0,35.4583,35.4785,35.364,35.3774,93300.0
2005-03-08 09:40:00,52.52,52.65,52.31,52.36,104100.0,35.3707,35.4583,35.2293,35.263,104100.0
2005-03-08 09:50:00,52.35,52.44,52.33,52.38,87500.0,35.2562,35.3168,35.2428,35.2764,87500.0
2005-03-08 10:00:00,52.37,52.46,52.37,52.37,57700.0,35.2697,35.3303,35.2697,35.2697,57700.0
2005-03-08 10:10:00,52.37,52.39,52.33,52.35,55000.0,35.2697,35.2832,35.2428,35.2562,55000.0
2005-03-08 10:20:00,52.36,52.41,52.34,52.34,110800.0,35.263,35.2966,35.2495,35.2495,110800.0
2005-03-08 10:30:00,52.35,52.38,52.21,52.21,44600.0,35.2562,35.2764,35.1619,35.1619,44600.0
2005-03-08 10:40:00,52.18,52.3,52.18,52.27,38300.0,35.1417,35.2226,35.1417,35.2023,38300.0
2005-03-08 10:50:00,52.28,52.34,52.28,52.31,39900.0,35.2091,35.2495,35.2091,35.2293,39900.0
2005-03-08 11:00:00,52.31,52.32,52.25,52.26,48300.0,35.2293,35.236,35.1889,35.1956,48300.0
2005-03-08 11:10:00,52.26,52.29,52.2,52.2,50600.0,35.1956,35.2158,35.1552,35.1552,50600.0
2005-03-08 11:20:00,52.2,52.21,52.1,52.15,26000.0,35.1552,35.1619,35.0879,35.1215,26000.0
2005-03-08 11:30:00,52.15,52.19,52.12,52.13,20400.0,35.1215,35.1485,35.1013,35.1081,20400.0
2005-03-08 11:40:00,52.14,52.2,52.12,52.18,19700.0,35.1148,35.1552,35.1013,35.1417,19700.0
2005-03-08 11:50:00,52.18,52.2,52.16,52.19,13100.0,35.1417,35.1552,35.1283,35.1485,13100.0
2005-03-08 12:00:00,52.19,52.24,52.17,52.22,24500.0,35.1485,35.1821,35.135,35.1687,24500.0
2005-03-08 12:10:00,52.23,52.23,52.18,52.2,17400.0,35.1754,35.1754,35.1417,35.1552,17400.0
2005-03-08 12:20:00,52.21,52.26,52.21,52.25,24400.0,35.1619,35.1956,35.1619,35.1889,24400.0
2005-03-08 12:30:00,52.25,52.29,52.2,52.21,33300.0,35.1889,35.2158,35.1552,35.1619,33300.0
2005-03-08 12:40:00,52.23,52.23,52.19,52.19,17300.0,35.1754,35.1754,35.1485,35.1485,17300.0
2005-03-08 12:50:00,52.2,52.23,52.15,52.2,24000.0,35.1552,35.1754,35.1215,35.1552,24000.0
2005-03-08 13:00:00,52.2,52.28,52.2,52.24,37300.0,35.1552,35.2091,35.1552,35.1821,37300.0
2005-03-08 13:10:00,52.25,52.28,52.23,52.24,53300.0,35.1889,35.2091,35.1754,35.1821,53300.0
2005-03-08 13:20:00,52.24,52.24,52.2,52.21,24300.0,35.1821,35.1821,35.1552,35.1619,24300.0
2005-03-08 13:30:00,52.21,52.24,52.2,52.22,28500.0,35.1619,35.1821,35.1552,35.1687,28500.0
2005-03-08 13:40:00,52.21,52.24,52.18,52.19,60200.0,35.1619,35.1821,35.1417,35.1485,60200.0
2005-03-08 13:50:00,52.19,52.21,52.13,52.21,34100.0,35.1485,35.1619,35.1081,35.1619,34100.0
2005-03-08 14:00:00,52.21,52.22,52.19,52.2,47800.0,35.1619,35.1687,35.1485,35.1552,47800.0
2005-03-08 14:10:00,52.2,52.2,52.15,52.19,32700.0,35.1552,35.1552,35.1215,35.1485,32700.0
2005-03-08 14:20:00,52.19,52.24,52.18,52.22,53600.0,35.1485,35.1821,35.1417,35.1687,53600.0
2005-03-08 14:30:00,52.22,52.29,52.18,52.27,56800.0,35.1687,35.2158,35.1417,35.2023,56800.0
2005-03-08 14:40:00,52.27,52.27,52.2,52.21,59900.0,35.2023,35.2023,35.1552,35.1619,59900.0
2005-03-08 14:50:00,52.22,52.25,52.21,52.22,54900.0,35.1687,35.1889,35.1619,35.1687,54900.0
2005-03-08 15:00:00,52.22,52.29,52.21,52.29,58100.0,35.1687,35.2158,35.1619,35.2158,58100.0
2005-03-08 15:10:00,52.28,52.3,52.23,52.26,50600.0,35.2091,35.2226,35.1754,35.1956,50600.0
2005-03-08 15:20:00,52.26,52.27,52.18,52.22,82000.0,35.1956,35.2023,35.1417,35.1687,82000.0
2005-03-08 15:30:00,52.21,52.22,52.08,52.08,83300.0,35.1619,35.1687,35.0744,35.0744,83300.0
2005-03-08 15:40:00,52.09,52.19,52.08,52.19,82500.0,35.0811,35.1485,35.0744,35.1485,82500.0
2005-03-08 15:50:00,52.18,52.2,52.16,52.19,158100.0,35.1417,35.1552,35.1283,35.1485,158100.0
2005-03-09 09:30:00,52.12,52.18,51.9,51.9,30500.0,35.1013,35.1417,34.9532,34.9532,30500.0
2005-03-09 09:40:00,51.9,52.14,51.6,51.63,62700.0,34.9532,35.1148,34.7511,34.7713,62700.0
2005-03-09 09:50:00,51.61,52.0,51.6,51.65,73200.0,34.7579,35.0205,34.7511,34.7848,73200.0
2005-03-09 10:00:00,51.64,51.69,51.57,51.6,36000.0,34.7781,34.8117,34.7309,34.7511,36000.0
2005-03-09 10:10:00,51.63,51.64,51.57,51.59,26000.0,34.7713,34.7781,34.7309,34.7444,26000.0
2005-03-09 10:20:00,51.58,51.59,51.42,51.55,38300.0,34.7377,34.7444,34.6299,34.7174,38300.0
2005-03-09 10:30:00,51.53,51.83,51.48,51.78,57800.0,34.704,34.906,34.6703,34.8723,57800.0
2005-03-09 10:40:00,51.79,51.92,51.77,51.85,36500.0,34.8791,34.9666,34.8656,34.9195,36500.0
2005-03-09 10:50:00,51.86,51.91,51.79,51.89,22600.0,34.9262,34.9599,34.8791,34.9464,22600.0
2005-03-09 11:00:00,51.89,51.9,51.69,51.69,25100.0,34.9464,34.9532,34.8117,34.8117,25100.0
2005-03-09 11:10:00,51.69,51.76,51.66,51.71,28100.0,34.8117,34.8589,34.7915,34.8252,28100.0
2005-03-09 11:20:00,51.71,51.81,51.71,51.8,41800.0,34.8252,34.8925,34.8252,34.8858,41800.0
2005-03-09 11:30:00,51.8,51.89,51.8,51.89,20800.0,34.8858,34.9464,34.8858,34.9464,20800.0
2005-03-09 11:40:00,51.89,51.91,51.87,51.89,27100.0,34.9464,34.9599,34.933,34.9464,27100.0
2005-03-09 11:50:00,51.9,51.92,51.88,51.89,41300.0,34.9532,34.9666,34.9397,34.9464,41300.0
2005-03-09 12:00:00,51.89,51.89,51.78,51.79,16400.0,34.9464,34.9464,34.8723,34.8791,16400.0
2005-03-09 12:10:00,51.79,51.8,51.72,51.73,18900.0,34.8791,34.8858,34.8319,34.8387,18900.0
2005-03-09 12:20:00,51.73,51.76,51.62,51.62,23100.0,34.8387,34.8589,34.7646,34.7646,23100.0
2005-03-09 12:30:00,51.63,51.67,51.56,51.65,32000.0,34.7713,34.7983,34.7242,34.7848,32000.0
2005-03-09 12:40:00,51.66,51.67,51.64,51.66,27800.0,34.7915,34.7983,34.7781,34.7915,27800.0
2005-03-09 12:50:00,51.67,51.67,51.47,51.47,48600.0,34.7983,34.7983,34.6636,34.6636,48600.0
2005-03-09 13:00:00,51.49,51.6,51.49,51.6,23800.0,34.677,34.7511,34.677,34.7511,23800.0
2005-03-09 13:10:00,51.6,51.73,51.6,51.71,56400.0,34.7511,34.8387,34.7511,34.8252,56400.0
2005-03-09 13:20:00,51.71,51.76,51.68,51.76,40000.0,34.8252,34.8589,34.805,34.8589,40000.0
2005-03-09 13:30:00,51.76,51.82,51.75,51.81,60500.0,34.8589,34.8993,34.8521,34.8925,60500.0
2005-03-09 13:40:00,51.82,51.9,51.8,51.9,58600.0,34.8993,34.9532,34.8858,34.9532,58600.0
2005-03-09 13:50:00,51.9,51.9,51.86,51.89,34400.0,34.9532,34.9532,34.9262,34.9464,34400.0
2005-03-09 14:00:00,51.9,51.96,51.89,51.94,61100.0,34.9532,34.9936,34.9464,34.9801,61100.0
2005-03-09 14:10:00,51.95,52.05,51.95,52.01,51700.0,34.9868,35.0542,34.9868,35.0272,51700.0
2005-03-09 14:20:00,52.01,52.03,51.93,51.96,24100.0,35.0272,35.0407,34.9734,34.9936,24100.0
2005-03-09 14:30:00,51.96,51.98,51.9,51.9,37800.0,34.9936,35.007,34.9532,34.9532,37800.0
2005-03-09 14:40:00,51.91,51.96,51.9,51.92,34800.0,34.9599,34.9936,34.9532,34.9666,34800.0
2005-03-09 14:50:00,51.93,51.93,51.87,51.92,114200.0,34.9734,34.9734,34.933,34.9666,114200.0
2005-03-09 15:00:00,51.92,51.92,51.85,51.89,92400.0,34.9666,34.9666,34.9195,34.9464,92400.0
2005-03-09 15:10:00,51.89,51.93,51.81,51.89,48000.0,34.9464,34.9734,34.8925,34.9464,48000.0
2005-03-09 15:20:00,51.9,51.98,51.89,51.93,43800.0,34.9532,35.007,34.9464,34.9734,43800.0
2005-03-09 15:30:00,51.93,51.93,51.83,51.84,40700.0,34.9734,34.9734,34.906,34.9128,40700.0
2005-03-09 15:40:00,51.85,51.9,51.79,51.86,77400.0,34.9195,34.9532,34.8791,34.9262,77400.0
2005-03-09 15:50:00,51.86,51.94,51.84,51.88,44800.0,34.9262,34.9801,34.9128,34.9397,44800.0
2005-03-10 09:30:00,52.0,52.17,52.0,52.09,80300.0,35.0205,35.135,35.0205,35.0811,80300.0
2005-03-10 09:40:00,52.1,52.18,51.91,51.91,57200.0,35.0879,35.1417,34.9599,34.9599,57200.0
2005-03-10 09:50:00,51.91,52.0,51.86,52.0,58500.0,34.9599,35.0205,34.9262,35.0205,58500.0
2005-03-10 10:00:00,52.0,52.17,51.99,52.02,44200.0,35.0205,35.135,35.0138,35.034,44200.0
2005-03-10 10:10:00,52.03,52.09,52.0,52.04,26900.0,35.0407,35.0811,35.0205,35.0474,26900.0
2005-03-10 10:20:00,52.07,52.1,52.04,52.06,53800.0,35.0677,35.0879,35.0474,35.0609,53800.0
2005-03-10 10:30:00,52.06,52.12,52.04,52.1,54800.0,35.0609,35.1013,35.0474,35.0879,54800.0
2005-03-10 10:40:00,52.11,52.13,52.1,52.11,53100.0,35.0946,35.1081,35.0879,35.0946,53100.0
2005-03-10 10:50:00,52.11,52.13,52.1,52.1,53300.0,35.0946,35.1081,35.0879,35.0879,53300.0
2005-03-10 11:00:00,52.1,52.14,52.1,52.12,16400.0,35.0879,35.1148,35.0879,35.1013,16400.0
2005-03-10 11:10:00,52.11,52.15,52.1,52.15,38200.0,35.0946,35.1215,35.0879,35.1215,38200.0
2005-03-10 11:20:00,52.14,52.18,52.11,52.11,23900.0,35.1148,35.1417,35.0946,35.0946,23900.0
2005-03-10 11:30:00,52.12,52.14,52.11,52.14,19200.0,35.1013,35.1148,35.0946,35.1148,19200.0
2005-03-10 11:40:00,52.14,52.19,52.14,52.19,24200.0,35.1148,35.1485,35.1148,35.1485,24200.0
2005-03-10 11:50:00,52.19,52.2,52.14,52.18,13800.0,35.1485,35.1552,35.1148,35.1417,13800.0
2005-03-10 12:00:00,52.2,52.24,52.18,52.18,42400.0,35.1552,35.1821,35.1417,35.1417,42400.0
2005-03-10 12:10:00,52.19,52.19,52.17,52.18,9000.0,35.1485,35.1485,35.135,35.1417,9000.0
2005-03-10 12:20:00,52.18,52.24,52.18,52.24,21700.0,35.1417,35.1821,35.1417,35.1821,21700.0
2005-03-10 12:30:00,52.25,52.35,52.22,52.28,30400.0,35.1889,35.2562,35.1687,35.2091,30400.0
2005-03-10 12:40:00,52.26,52.27,52.2,52.2,9300.0,35.1956,35.2023,35.1552,35.1552,9300.0
2005-03-10 12:50:00,52.22,52.32,52.2,52.31,14000.0,35.1687,35.236,35.1552,35.2293,14000.0
2005-03-10 13:00:00,52.32,52.46,52.31,52.44,42800.0,35.236,35.3303,35.2293,35.3168,42800.0
2005-03-10 13:10:00,52.44,52.5,52.43,52.44,37500.0,35.3168,35.3572,35.3101,35.3168,37500.0
2005-03-10 13:20:00,52.45,52.55,52.4,52.52,43000.0,35.3236,35.3909,35.2899,35.3707,43000.0
2005-03-10 13:30:00,52.5,52.63,52.49,52.63,65400.0,35.3572,35.4448,35.3505,35.4448,65400.0
2005-03-10 13:40:00,52.62,52.73,52.62,52.72,63900.0,35.4381,35.5121,35.4381,35.5054,63900.0
2005-03-10 13:50:00,52.72,52.84,52.66,52.69,30600.0,35.5054,35.5862,35.465,35.4852,30600.0
2005-03-10 14:00:00,52.7,52.71,52.66,52.67,16100.0,35.4919,35.4987,35.465,35.4717,16100.0
2005-03-10 14:10:00,52.68,52.73,52.61,52.62,28600.0,35.4785,35.5121,35.4313,35.4381,28600.0
2005-03-10 14:20:00,52.61,52.61,52.53,52.54,23800.0,35.4313,35.4313,35.3774,35.3842,23800.0
2005-03-10 14:30:00,52.55,52.6,52.54,52.58,23000.0,35.3909,35.4246,35.3842,35.4111,23000.0
2005-03-10 14:40:00,52.59,52.69,52.57,52.67,37600.0,35.4179,35.4852,35.4044,35.4717,37600.0
2005-03-10 14:50:00,52.68,52.71,52.68,52.68,43800.0,35.4785,35.4987,35.4785,35.4785,43800.0
2005-03-10 15:00:00,52.68,52.69,52.58,52.58,64700.0,35.4785,35.4852,35.4111,35.4111,64700.0
2005-03-10 15:10:00,52.58,52.62,52.57,52.6,58300.0,35.4111,35.4381,35.4044,35.4246,58300.0
2005-03-10 15:20:00,52.59,52.71,52.59,52.69,48300.0,35.4179,35.4987,35.4179,35.4852,48300.0
2005-03-10 15:30:00,52.69,52.71,52.68,52.69,92100.0,35.4852,35.4987,35.4785,35.4852,92100.0
2005-03-10 15:40:00,52.68,52.69,52.6,52.61,41500.0,35.4785,35.4852,35.4246,35.4313,41500.0
2005-03-10 15:50:00,52.61,52.67,52.6,52.66,97500.0,35.4313,35.4717,35.4246,35.465,97500.0
2005-03-11 09:30:00,52.8,52.9,52.67,52.75,75600.0,35.5593,35.6266,35.4717,35.5256,75600.0
2005-03-11 09:40:00,52.76,52.88,52.65,52.77,51200.0,35.5323,35.6132,35.4583,35.5391,51200.0
2005-03-11 09:50:00,52.75,52.8,52.67,52.77,45800.0,35.5256,35.5593,35.4717,35.5391,45800.0
2005-03-11 10:00:00,52.75,52.8,52.65,52.7,40700.0,35.5256,35.5593,35.4583,35.4919,40700.0
2005-03-11 10:10:00,52.7,52.8,52.67,52.8,208700.0,35.4919,35.5593,35.4717,35.5593,208700.0
2005-03-11 10:20:00,52.8,52.95,52.78,52.95,53800.0,35.5593,35.6603,35.5458,35.6603,53800.0
2005-03-11 10:30:00,52.91,52.98,52.8,52.92,62800.0,35.6334,35.6805,35.5593,35.6401,62800.0
2005-03-11 10:40:00,52.88,52.92,52.8,52.81,25100.0,35.6132,35.6401,35.5593,35.566,25100.0
2005-03-11 10:50:00,52.81,52.87,52.77,52.86,55100.0,35.566,35.6064,35.5391,35.5997,55100.0
2005-03-11 11:00:00,52.86,52.94,52.86,52.91,47200.0,35.5997,35.6536,35.5997,35.6334,47200.0
2005-03-11 11:10:00,52.91,52.95,52.89,52.94,44300.0,35.6334,35.6603,35.6199,35.6536,44300.0
2005-03-11 11:20:00,52.94,52.99,52.91,52.95,19800.0,35.6536,35.6872,35.6334,35.6603,19800.0
2005-03-11 11:30:00,52.96,52.96,52.88,52.92,26400.0,35.667,35.667,35.6132,35.6401,26400.0
2005-03-11 11:40:00,52.92,52.97,52.89,52.94,42300.0,35.6401,35.6738,35.6199,35.6536,42300.0
2005-03-11 11:50:00,52.95,53.0,52.94,52.96,24900.0,35.6603,35.694,35.6536,35.667,24900.0
2005-03-11 12:00:00,52.97,52.97,52.86,52.9,32900.0,35.6738,35.6738,35.5997,35.6266,32900.0
2005-03-11 12:10:00,52.9,52.92,52.86,52.89,55700.0,35.6266,35.6401,35.5997,35.6199,55700.0
2005-03-11 12:20:00,52.88,52.94,52.88,52.93,99100.0,35.6132,35.6536,35.6132,35.6468,99100.0
2005-03-11 12:30:00,52.91,52.91,52.86,52.87,25100.0,35.6334,35.6334,35.5997,35.6064,25100.0
2005-03-11 12:40:00,52.87,52.9,52.85,52.89,15200.0,35.6064,35.6266,35.593,35.6199,15200.0
2005-03-11 12:50:00,52.88,52.9,52.85,52.88,18500.0,35.6132,35.6266,35.593,35.6132,18500.0
2005-03-11 13:00:00,52.9,52.92,52.88,52.9,33900.0,35.6266,35.6401,35.6132,35.6266,33900.0
2005-03-11 13:10:00,52.93,52.95,52.91,52.92,11600.0,35.6468,35.6603,35.6334,35.6401,11600.0
2005-03-11 13:20:00,52.93,52.97,52.93,52.95,28200.0,35.6468,35.6738,35.6468,35.6603,28200.0
2005-03-11 13:30:00,52.95,52.96,52.94,52.95,15600.0,35.6603,35.667,35.6536,35.6603,15600.0
2005-03-11 13:40:00,52.95,52.96,52.9,52.9,44100.0,35.6603,35.667,35.6266,35.6266,44100.0
2005-03-11 13:50:00,52.9,52.97,52.9,52.93,35700.0,35.6266,35.6738,35.6266,35.6468,35700.0
2005-03-11 14:00:00,52.93,52.95,52.93,52.95,107100.0,35.6468,35.6603,35.6468,35.6603,107100.0
2005-03-11 14:10:00,52.94,52.96,52.93,52.94,24300.0,35.6536,35.667,35.6468,35.6536,24300.0
2005-03-11 14:20:00,52.94,52.95,52.93,52.93,25400.0,35.6536,35.6603,35.6468,35.6468,25400.0
2005-03-11 14:30:00,52.93,52.96,52.92,52.95,23300.0,35.6468,35.667,35.6401,35.6603,23300.0
2005-03-11 14:40:00,52.95,52.95,52.92,52.92,26400.0,35.6603,35.6603,35.6401,35.6401,26400.0
2005-03-11 14:50:00,52.92,52.96,52.89,52.91,48700.0,35.6401,35.667,35.6199,35.6334,48700.0
2005-03-11 15:00:00,52.92,52.94,52.91,52.92,76000.0,35.6401,35.6536,35.6334,35.6401,76000.0
2005-03-11 15:10:00,52.92,52.97,52.92,52.93,59900.0,35.6401,35.6738,35.6401,35.6468,59900.0
2005-03-11 15:20:00,52.93,52.93,52.89,52.89,27200.0,35.6468,35.6468,35.6199,35.6199,27200.0
2005-03-11 15:30:00,52.89,52.9,52.85,52.86,67400.0,35.6199,35.6266,35.593,35.5997,67400.0
2005-03-11 15:40:00,52.9,52.9,52.83,52.84,65400.0,35.6266,35.6266,35.5795,35.5862,65400.0
2005-03-11 15:50:00,52.84,52.9,52.82,52.89,73800.0,35.5862,35.6266,35.5728,35.6199,73800.0
2005-03-14 09:30:00,52.95,53.13,52.95,53.01,78500.0,35.6603,35.7815,35.6603,35.7007,78500.0
2005-03-14 09:40:00,53.0,53.01,52.73,52.85,52200.0,35.694,35.7007,35.5121,35.593,52200.0
2005-03-14 09:50:00,52.86,52.86,52.67,52.68,35800.0,35.5997,35.5997,35.4717,35.4785,35800.0
2005-03-14 10:00:00,52.68,52.8,52.67,52.78,32200.0,35.4785,35.5593,35.4717,35.5458,32200.0
2005-03-14 10:10:00,52.75,52.75,52.53,52.67,36000.0,35.5256,35.5256,35.3774,35.4717,36000.0
2005-03-14 10:20:00,52.8,52.8,52.68,52.77,27500.0,35.5593,35.5593,35.4785,35.5391,27500.0
2005-03-14 10:30:00,52.78,52.8,52.68,52.77,23100.0,35.5458,35.5593,35.4785,35.5391,23100.0
2005-03-14 10:40:00,52.77,52.77,52.55,52.55,25100.0,35.5391,35.5391,35.3909,35.3909,25100.0
2005-03-14 10:50:00,52.55,52.56,52.53,52.55,20000.0,35.3909,35.3977,35.3774,35.3909,20000.0
2005-03-14 11:00:00,52.56,52.67,52.53,52.55,16600.0,35.3977,35.4717,35.3774,35.3909,16600.0
2005-03-14 11:10:00,52.52,52.53,52.4,52.46,28100.0,35.3707,35.3774,35.2899,35.3303,28100.0
2005-03-14 11:20:00,52.46,52.48,52.39,52.45,19900.0,35.3303,35.3438,35.2832,35.3236,19900.0
2005-03-14 11:30:00,52.45,52.48,52.38,52.42,24700.0,35.3236,35.3438,35.2764,35.3034,24700.0
2005-03-14 11:40:00,52.43,52.56,52.43,52.56,17900.0,35.3101,35.3977,35.3101,35.3977,17900.0
2005-03-14 11:50:00,52.56,52.58,52.5,52.51,9600.0,35.3977,35.4111,35.3572,35.364,9600.0
2005-03-14 12:00:00,52.51,52.59,52.51,52.58,11300.0,35.364,35.4179,35.364,35.4111,11300.0
2005-03-14 12:10:00,52.58,52.59,52.51,52.51,16200.0,35.4111,35.4179,35.364,35.364,16200.0
2005-03-14 12:20:00,52.53,52.54,52.5,52.52,13000.0,35.3774,35.3842,35.3572,35.3707,13000.0
2005-03-14 12:30:00,52.5,52.5,52.35,52.43,19900.0,35.3572,35.3572,35.2562,35.3101,19900.0
2005-03-14 12:40:00,52.41,52.51,52.41,52.48,11700.0,35.2966,35.364,35.2966,35.3438,11700.0
2005-03-14 12:50:00,52.47,52.52,52.44,52.44,14800.0,35.337,35.3707,35.3168,35.3168,14800.0
2005-03-14 13:00:00,52.42,52.48,52.42,52.46,8100.0,35.3034,35.3438,35.3034,35.3303,8100.0
2005-03-14 13:10:00,52.46,52.52,52.44,52.44,17000.0,35.3303,35.3707,35.3168,35.3168,17000.0
2005-03-14 13:20:00,52.43,52.44,52.3,52.33,11300.0,35.3101,35.3168,35.2226,35.2428,11300.0
2005-03-14 13:30:00,52.33,52.42,52.28,52.35,17400.0,35.2428,35.3034,35.2091,35.2562,17400.0
2005-03-14 13:40:00,52.36,52.47,52.36,52.47,10700.0,35.263,35.337,35.263,35.337,10700.0
2005-03-14 13:50:00,52.45,52.51,52.44,52.44,14600.0,35.3236,35.364,35.3168,35.3168,14600.0
2005-03-14 14:00:00,52.43,52.51,52.43,52.48,9800.0,35.3101,35.364,35.3101,35.3438,9800.0
2005-03-14 14:10:00,52.47,52.5,52.4,52.43,12900.0,35.337,35.3572,35.2899,35.3101,12900.0
2005-03-14 14:20:00,52.43,52.47,52.41,52.45,13100.0,35.3101,35.337,35.2966,35.3236,13100.0
2005-03-14 14:30:00,52.45,52.51,52.42,52.48,25600.0,35.3236,35.364,35.3034,35.3438,25600.0
2005-03-14 14:40:00,52.48,52.49,52.44,52.46,13700.0,35.3438,35.3505,35.3168,35.3303,13700.0
2005-03-14 14:50:00,52.46,52.5,52.43,52.49,26700.0,35.3303,35.3572,35.3101,35.3505,26700.0
2005-03-14 15:00:00,52.49,52.55,52.48,52.5,47100.0,35.3505,35.3909,35.3438,35.3572,47100.0
2005-03-14 15:10:00,52.5,52.5,52.43,52.44,38500.0,35.3572,35.3572,35.3101,35.3168,38500.0
2005-03-14 15:20:00,52.44,52.48,52.42,52.48,46400.0,35.3168,35.3438,35.3034,35.3438,46400.0
2005-03-14 15:30:00,52.48,52.56,52.48,52.56,47900.0,35.3438,35.3977,35.3438,35.3977,47900.0
2005-03-14 15:40:00,52.56,52.6,52.47,52.49,55000.0,35.3977,35.4246,35.337,35.3505,55000.0
2005-03-14 15:50:00,52.49,52.59,52.48,52.56,72600.0,35.3505,35.4179,35.3438,35.3977,72600.0
2005-03-15 09:30:00,52.73,52.82,52.64,52.65,74900.0,35.5121,35.5728,35.4515,35.4583,74900.0
2005-03-15 09:40:00,52.66,52.92,52.6,52.8,23900.0,35.465,35.6401,35.4246,35.5593,23900.0
2005-03-15 09:50:00,52.8,52.8,52.6,52.73,33300.0,35.5593,35.5593,35.4246,35.5121,33300.0
2005-03-15 10:00:00,52.73,52.73,52.61,52.68,21200.0,35.5121,35.5121,35.4313,35.4785,21200.0
2005-03-15 10:10:00,52.67,52.69,52.51,52.6,27700.0,35.4717,35.4852,35.364,35.4246,27700.0
2005-03-15 10:20:00,52.62,52.67,52.5,52.5,20000.0,35.4381,35.4717,35.3572,35.3572,20000.0
2005-03-15 10:30:00,52.51,52.68,52.51,52.68,28200.0,35.364,35.4785,35.364,35.4785,28200.0
2005-03-15 10:40:00,52.69,52.75,52.67,52.75,10700.0,35.4852,35.5256,35.4717,35.5256,10700.0
2005-03-15 10:50:00,52.75,52.79,52.72,52.76,16900.0,35.5256,35.5526,35.5054,35.5323,16900.0
2005-03-15 11:00:00,52.75,52.77,52.62,52.64,22200.0,35.5256,35.5391,35.4381,35.4515,22200.0
2005-03-15 11:10:00,52.63,52.64,52.61,52.63,12900.0,35.4448,35.4515,35.4313,35.4448,12900.0
2005-03-15 11:20:00,52.63,52.63,52.47,52.48,12400.0,35.4448,35.4448,35.337,35.3438,12400.0
2005-03-15 11:30:00,52.47,52.49,52.43,52.44,26100.0,35.337,35.3505,35.3101,35.3168,26100.0
2005-03-15 11:40:00,52.4,52.4,52.15,52.22,40200.0,35.2899,35.2899,35.1215,35.1687,40200.0
2005-03-15 11:50:00,52.22,52.28,52.21,52.24,29300.0,35.1687,35.2091,35.1619,35.1821,29300.0
2005-03-15 12:00:00,52.24,52.24,52.14,52.19,23900.0,35.1821,35.1821,35.1148,35.1485,23900.0
2005-03-15 12:10:00,52.19,52.2,52.13,52.17,31000.0,35.1485,35.1552,35.1081,35.135,31000.0
2005-03-15 12:20:00,52.16,52.17,52.15,52.17,13100.0,35.1283,35.135,35.1215,35.135,13100.0
2005-03-15 12:30:00,52.17,52.17,52.11,52.16,21400.0,35.135,35.135,35.0946,35.1283,21400.0
2005-03-15 12:40:00,52.15,52.24,52.14,52.24,43500.0,35.1215,35.1821,35.1148,35.1821,43500.0
2005-03-15 12:50:00,52.24,52.25,52.17,52.2,21200.0,35.1821,35.1889,35.135,35.1552,21200.0
2005-03-15 13:00:00,52.19,52.21,52.17,52.21,20600.0,35.1485,35.1619,35.135,35.1619,20600.0
2005-03-15 13:10:00,52.2,52.2,52.13,52.18,22600.0,35.1552,35.1552,35.1081,35.1417,22600.0
2005-03-15 13:20:00,52.18,52.18,52.11,52.13,23800.0,35.1417,35.1417,35.0946,35.1081,23800.0
2005-03-15 13:30:00,52.15,52.21,52.14,52.18,77300.0,35.1215,35.1619,35.1148,35.1417,77300.0
2005-03-15 13:40:00,52.17,52.18,52.11,52.14,51700.0,35.135,35.1417,35.0946,35.1148,51700.0
2005-03-15 13:50:00,52.14,52.25,52.12,52.24,17600.0,35.1148,35.1889,35.1013,35.1821,17600.0
2005-03-15 14:00:00,52.24,52.3,52.24,52.28,21300.0,35.1821,35.2226,35.1821,35.2091,21300.0
2005-03-15 14:10:00,52.29,52.31,52.28,52.29,18900.0,35.2158,35.2293,35.2091,35.2158,18900.0
2005-03-15 14:20:00,52.29,52.33,52.26,52.31,29700.0,35.2158,35.2428,35.1956,35.2293,29700.0
2005-03-15 14:30:00,52.32,52.38,52.27,52.36,34900.0,35.236,35.2764,35.2023,35.263,34900.0
2005-03-15 14:40:00,52.36,52.38,52.3,52.37,42000.0,35.263,35.2764,35.2226,35.2697,42000.0
2005-03-15 14:50:00,52.39,52.44,52.37,52.39,27000.0,35.2832,35.3168,35.2697,35.2832,27000.0
2005-03-15 15:00:00,52.39,52.4,52.35,52.35,18900.0,35.2832,35.2899,35.2562,35.2562,18900.0
2005-03-15 15:10:00,52.35,52.38,52.32,52.36,40700.0,35.2562,35.2764,35.236,35.263,40700.0
2005-03-15 15:20:00,52.37,52.37,52.3,52.32,23200.0,35.2697,35.2697,35.2226,35.236,23200.0
2005-03-15 15:30:00,52.32,52.4,52.31,52.4,51500.0,35.236,35.2899,35.2293,35.2899,51500.0
2005-03-15 15:40:00,52.39,52.49,52.38,52.43,44500.0,35.2832,35.3505,35.2764,35.3101,44500.0
2005-03-15 15:50:00,52.43,52.45,52.36,52.37,48500.0,35.3101,35.3236,35.263,35.2697,48500.0
2005-03-16 09:30:00,52.18,52.24,52.15,52.16,47600.0,35.1417,35.1821,35.1215,35.1283,47600.0
2005-03-16 09:40:00,52.15,52.42,52.14,52.38,67500.0,35.1215,35.3034,35.1148,35.2764,67500.0
2005-03-16 09:50:00,52.39,52.43,52.2,52.26,72900.0,35.2832,35.3101,35.1552,35.1956,72900.0
2005-03-16 10:00:00,52.25,52.26,52.19,52.21,48300.0,35.1889,35.1956,35.1485,35.1619,48300.0
2005-03-16 10:10:00,52.21,52.25,52.17,52.22,38100.0,35.1619,35.1889,35.135,35.1687,38100.0
2005-03-16 10:20:00,52.21,52.22,52.06,52.06,20500.0,35.1619,35.1687,35.0609,35.0609,20500.0
2005-03-16 10:30:00,52.04,52.06,51.95,51.97,36900.0,35.0474,35.0609,34.9868,35.0003,36900.0
2005-03-16 10:40:00,51.98,51.99,51.78,51.83,55400.0,35.007,35.0138,34.8723,34.906,55400.0
2005-03-16 10:50:00,51.81,51.95,51.81,51.87,44700.0,34.8925,34.9868,34.8925,34.933,44700.0
2005-03-16 11:00:00,51.87,51.91,51.83,51.87,44400.0,34.933,34.9599,34.906,34.933,44400.0
2005-03-16 11:10:00,51.87,52.04,51.83,51.94,27900.0,34.933,35.0474,34.906,34.9801,27900.0
2005-03-16 11:20:00,51.93,51.94,51.81,51.85,28500.0,34.9734,34.9801,34.8925,34.9195,28500.0
2005-03-16 11:30:00,51.85,51.9,51.85,51.89,44600.0,34.9195,34.9532,34.9195,34.9464,44600.0
2005-03-16 11:40:00,51.89,51.91,51.84,51.86,28400.0,34.9464,34.9599,34.9128,34.9262,28400.0
2005-03-16 11:50:00,51.86,51.88,51.82,51.83,12400.0,34.9262,34.9397,34.8993,34.906,12400.0
2005-03-16 12:00:00,51.83,51.84,51.8,51.83,19800.0,34.906,34.9128,34.8858,34.906,19800.0
2005-03-16 12:10:00,51.84,51.9,51.81,51.9,28600.0,34.9128,34.9532,34.8925,34.9532,28600.0
2005-03-16 12:20:00,51.89,51.89,51.81,51.83,11200.0,34.9464,34.9464,34.8925,34.906,11200.0
2005-03-16 12:30:00,51.84,51.86,51.74,51.86,23300.0,34.9128,34.9262,34.8454,34.9262,23300.0
2005-03-16 12:40:00,51.85,51.85,51.74,51.79,14000.0,34.9195,34.9195,34.8454,34.8791,14000.0
2005-03-16 12:50:00,51.81,51.83,51.72,51.82,16600.0,34.8925,34.906,34.8319,34.8993,16600.0
2005-03-16 13:00:00,51.83,51.84,51.79,51.8,24600.0,34.906,34.9128,34.8791,34.8858,24600.0
2005-03-16 13:10:00,51.79,51.79,51.74,51.76,15900.0,34.8791,34.8791,34.8454,34.8589,15900.0
2005-03-16 13:20:00,51.73,51.85,51.73,51.78,32200.0,34.8387,34.9195,34.8387,34.8723,32200.0
2005-03-16 13:30:00,51.77,51.77,51.73,51.74,25700.0,34.8656,34.8656,34.8387,34.8454,25700.0
2005-03-16 13:40:00,51.73,51.76,51.73,51.74,22000.0,34.8387,34.8589,34.8387,34.8454,22000.0
2005-03-16 13:50:00,51.75,51.75,51.68,51.71,52100.0,34.8521,34.8521,34.805,34.8252,52100.0
2005-03-16 14:00:00,51.71,51.76,51.66,51.76,40700.0,34.8252,34.8589,34.7915,34.8589,40700.0
2005-03-16 14:10:00,51.75,51.75,51.71,51.75,32200.0,34.8521,34.8521,34.8252,34.8521,32200.0
2005-03-16 14:20:00,51.78,51.78,51.73,51.74,24000.0,34.8723,34.8723,34.8387,34.8454,24000.0
2005-03-16 14:30:00,51.73,51.91,51.72,51.82,40100.0,34.8387,34.9599,34.8319,34.8993,40100.0
2005-03-16 14:40:00,51.81,51.85,51.75,51.8,37800.0,34.8925,34.9195,34.8521,34.8858,37800.0
2005-03-16 14:50:00,51.79,51.79,51.71,51.71,33800.0,34.8791,34.8791,34.8252,34.8252,33800.0
2005-03-16 15:00:00,51.71,51.87,51.7,51.87,47000.0,34.8252,34.933,34.8185,34.933,47000.0
2005-03-16 15:10:00,51.87,51.9,51.82,51.89,34900.0,34.933,34.9532,34.8993,34.9464,34900.0
2005-03-16 15:20:00,51.89,51.89,51.76,51.77,37200.0,34.9464,34.9464,34.8589,34.8656,37200.0
2005-03-16 15:30:00,51.76,51.95,51.75,51.91,64300.0,34.8589,34.9868,34.8521,34.9599,64300.0
2005-03-16 15:40:00,51.91,52.01,51.9,52.0,30200.0,34.9599,35.0272,34.9532,35.0205,30200.0
2005-03-16 15:50:00,52.0,52.05,51.97,51.98,48200.0,35.0205,35.0542,35.0003,35.007,48200.0
2005-03-17 09:30:00,51.95,52.0,51.71,51.82,54000.0,34.9868,35.0205,34.8252,34.8993,54000.0
2005-03-17 09:40:00,51.82,52.14,51.76,52.03,60800.0,34.8993,35.1148,34.8589,35.0407,60800.0
2005-03-17 09:50:00,52.03,52.05,51.89,51.96,51400.0,35.0407,35.0542,34.9464,34.9936,51400.0
2005-03-17 10:00:00,51.97,52.0,51.84,51.98,43600.0,35.0003,35.0205,34.9128,35.007,43600.0
2005-03-17 10:10:00,51.99,52.14,51.98,52.14,39100.0,35.0138,35.1148,35.007,35.1148,39100.0
2005-03-17 10:20:00,52.16,52.17,51.98,52.01,51300.0,35.1283,35.135,35.007,35.0272,51300.0
2005-03-17 10:30:00,52.01,52.04,51.99,52.01,29000.0,35.0272,35.0474,35.0138,35.0272,29000.0
2005-03-17 10:40:00,52.01,52.03,51.94,52.02,24800.0,35.0272,35.0407,34.9801,35.034,24800.0
2005-03-17 10:50:00,52.03,52.24,52.02,52.23,45100.0,35.0407,35.1821,35.034,35.1754,45100.0
2005-03-17 11:00:00,52.22,52.37,52.22,52.36,65400.0,35.1687,35.2697,35.1687,35.263,65400.0
2005-03-17 11:10:00,52.39,52.45,52.37,52.42,44800.0,35.2832,35.3236,35.2697,35.3034,44800.0
2005-03-17 11:20:00,52.43,52.5,52.37,52.44,70700.0,35.3101,35.3572,35.2697,35.3168,70700.0
2005-03-17 11:30:00,52.46,52.47,52.3,52.33,58100.0,35.3303,35.337,35.2226,35.2428,58100.0
2005-03-17 11:40:00,52.33,52.47,52.32,52.47,30700.0,35.2428,35.337,35.236,35.337,30700.0
2005-03-17 11:50:00,52.47,52.53,52.47,52.52,29300.0,35.337,35.3774,35.337,35.3707,29300.0
2005-03-17 12:00:00,52.51,52.54,52.28,52.28,33700.0,35.364,35.3842,35.2091,35.2091,33700.0
2005-03-17 12:10:00,52.3,52.31,52.2,52.21,21400.0,35.2226,35.2293,35.1552,35.1619,21400.0
2005-03-17 12:20:00,52.21,52.3,52.2,52.25,124500.0,35.1619,35.2226,35.1552,35.1889,124500.0
2005-03-17 12:30:00,52.25,52.26,52.21,52.22,26400.0,35.1889,35.1956,35.1619,35.1687,26400.0
2005-03-17 12:40:00,52.22,52.22,52.12,52.16,24900.0,35.1687,35.1687,35.1013,35.1283,24900.0
2005-03-17 12:50:00,52.17,52.2,52.13,52.17,20400.0,35.135,35.1552,35.1081,35.135,20400.0
2005-03-17 13:00:00,52.18,52.24,52.17,52.19,33400.0,35.1417,35.1821,35.135,35.1485,33400.0
2005-03-17 13:10:00,52.2,52.33,52.2,52.26,33900.0,35.1552,35.2428,35.1552,35.1956,33900.0
2005-03-17 13:20:00,52.3,52.35,52.26,52.28,27800.0,35.2226,35.2562,35.1956,35.2091,27800.0
2005-03-17 13:30:00,52.27,52.3,52.23,52.24,35600.0,35.2023,35.2226,35.1754,35.1821,35600.0
2005-03-17 13:40:00,52.25,52.29,52.25,52.26,18800.0,35.1889,35.2158,35.1889,35.1956,18800.0
2005-03-17 13:50:00,52.27,52.35,52.19,52.2,49300.0,35.2023,35.2562,35.1485,35.1552,49300.0
2005-03-17 14:00:00,52.21,52.25,52.13,52.2,35300.0,35.1619,35.1889,35.1081,35.1552,35300.0
2005-03-17 14:10:00,52.19,52.29,52.19,52.29,67500.0,35.1485,35.2158,35.1485,35.2158,67500.0
2005-03-17 14:20:00,52.29,52.45,52.29,52.45,21800.0,35.2158,35.3236,35.2158,35.3236,21800.0
2005-03-17 14:30:00,52.45,52.6,52.45,52.59,50600.0,35.3236,35.4246,35.3236,35.4179,50600.0
2005-03-17 14:40:00,52.59,52.73,52.59,52.72,49400.0,35.4179,35.5121,35.4179,35.5054,49400.0
2005-03-17 14:50:00,52.72,52.86,52.66,52.84,76500.0,35.5054,35.5997,35.465,35.5862,76500.0
2005-03-17 15:00:00,52.85,52.86,52.83,52.85,91300.0,35.593,35.5997,35.5795,35.593,91300.0
2005-03-17 15:10:00,52.85,53.03,52.84,53.02,106000.0,35.593,35.7142,35.5862,35.7074,106000.0
2005-03-17 15:20:00,53.02,53.2,53.0,53.13,129300.0,35.7074,35.8287,35.694,35.7815,129300.0
2005-03-17 15:30:00,53.14,53.24,52.91,53.24,106000.0,35.7883,35.8556,35.6334,35.8556,106000.0
2005-03-17 15:40:00,53.24,53.24,53.12,53.13,125200.0,35.8556,35.8556,35.7748,35.7815,125200.0
2005-03-17 15:50:00,53.13,53.17,52.99,53.01,142700.0,35.7815,35.8085,35.6872,35.7007,142700.0
2005-03-18 09:30:00,52.97,53.25,52.97,53.16,320800.0,35.6738,35.8623,35.6738,35.8017,320800.0
2005-03-18 09:40:00,53.17,53.23,53.11,53.16,65100.0,35.8085,35.8489,35.7681,35.8017,65100.0
2005-03-18 09:50:00,53.16,53.23,52.81,52.81,81000.0,35.8017,35.8489,35.566,35.566,81000.0
2005-03-18 10:00:00,52.81,52.82,52.62,52.73,112700.0,35.566,35.5728,35.4381,35.5121,112700.0
2005-03-18 10:10:00,52.73,52.88,52.73,52.77,27600.0,35.5121,35.6132,35.5121,35.5391,27600.0
2005-03-18 10:20:00,52.76,52.86,52.73,52.75,60700.0,35.5323,35.5997,35.5121,35.5256,60700.0
2005-03-18 10:30:00,52.76,52.76,52.58,52.58,30100.0,35.5323,35.5323,35.4111,35.4111,30100.0
2005-03-18 10:40:00,52.59,52.67,52.57,52.63,37500.0,35.4179,35.4717,35.4044,35.4448,37500.0
2005-03-18 10:50:00,52.63,52.67,52.58,52.63,23200.0,35.4448,35.4717,35.4111,35.4448,23200.0
2005-03-18 11:00:00,52.63,52.87,52.62,52.86,25200.0,35.4448,35.6064,35.4381,35.5997,25200.0
2005-03-18 11:10:00,52.87,52.89,52.82,52.87,19500.0,35.6064,35.6199,35.5728,35.6064,19500.0
2005-03-18 11:20:00,52.87,52.9,52.81,52.81,38700.0,35.6064,35.6266,35.566,35.566,38700.0
2005-03-18 11:30:00,52.81,52.82,52.7,52.71,22800.0,35.566,35.5728,35.4919,35.4987,22800.0
2005-03-18 11:40:00,52.69,52.71,52.58,52.65,36800.0,35.4852,35.4987,35.4111,35.4583,36800.0
2005-03-18 11:50:00,52.63,52.74,52.63,52.73,22300.0,35.4448,35.5189,35.4448,35.5121,22300.0
2005-03-18 12:00:00,52.72,52.74,52.69,52.74,19400.0,35.5054,35.5189,35.4852,35.5189,19400.0
2005-03-18 12:10:00,52.74,52.77,52.7,52.71,21100.0,35.5189,35.5391,35.4919,35.4987,21100.0
2005-03-18 12:20:00,52.71,52.73,52.67,52.67,17300.0,35.4987,35.5121,35.4717,35.4717,17300.0
2005-03-18 12:30:00,52.67,52.69,52.64,52.67,17300.0,35.4717,35.4852,35.4515,35.4717,17300.0
2005-03-18 12:40:00,52.67,52.67,52.59,52.6,24200.0,35.4717,35.4717,35.4179,35.4246,24200.0
2005-03-18 12:50:00,52.6,52.63,52.54,52.57,29000.0,35.4246,35.4448,35.3842,35.4044,29000.0
2005-03-18 13:00:00,52.57,52.57,52.46,52.51,39800.0,35.4044,35.4044,35.3303,35.364,39800.0
2005-03-18 13:10:00,52.52,52.59,52.46,52.46,30000.0,35.3707,35.4179,35.3303,35.3303,30000.0
2005-03-18 13:20:00,52.49,52.49,52.47,52.47,41600.0,35.3505,35.3505,35.337,35.337,41600.0
2005-03-18 13:30:00,52.47,52.48,52.43,52.43,20400.0,35.337,35.3438,35.3101,35.3101,20400.0
2005-03-18 13:40:00,52.43,52.43,52.34,52.35,49000.0,35.3101,35.3101,35.2495,35.2562,49000.0
2005-03-18 13:50:00,52.35,52.42,52.34,52.42,20800.0,35.2562,35.3034,35.2495,35.3034,20800.0
2005-03-18 14:00:00,52.44,52.55,52.42,52.54,31000.0,35.3168,35.3909,35.3034,35.3842,31000.0
2005-03-18 14:10:00,52.55,52.62,52.53,52.6,43600.0,35.3909,35.4381,35.3774,35.4246,43600.0
2005-03-18 14:20:00,52.6,52.63,52.53,52.54,46300.0,35.4246,35.4448,35.3774,35.3842,46300.0
2005-03-18 14:30:00,52.54,52.67,52.54,52.58,37100.0,35.3842,35.4717,35.3842,35.4111,37100.0
2005-03-18 14:40:00,52.61,52.63,52.5,52.54,36800.0,35.4313,35.4448,35.3572,35.3842,36800.0
2005-03-18 14:50:00,52.54,52.54,52.39,52.4,69100.0,35.3842,35.3842,35.2832,35.2899,69100.0
2005-03-18 15:00:00,52.39,52.44,52.36,52.39,60400.0,35.2832,35.3168,35.263,35.2832,60400.0
2005-03-18 15:10:00,52.39,52.59,52.39,52.55,35200.0,35.2832,35.4179,35.2832,35.3909,35200.0
2005-03-18 15:20:00,52.55,52.6,52.5,52.54,26600.0,35.3909,35.4246,35.3572,35.3842,26600.0
2005-03-18 15:30:00,52.55,52.58,52.5,52.55,49000.0,35.3909,35.4111,35.3572,35.3909,49000.0
2005-03-18 15:40:00,52.55,52.79,52.55,52.73,81300.0,35.3909,35.5526,35.3909,35.5121,81300.0
2005-03-18 15:50:00,52.73,52.8,52.69,52.77,100600.0,35.5121,35.5593,35.4852,35.5391,100600.0
2005-03-21 09:30:00,52.8,52.99,52.65,52.65,45400.0,35.5593,35.6872,35.4583,35.4583,45400.0
2005-03-21 09:40:00,52.65,52.76,52.6,52.63,26100.0,35.4583,35.5323,35.4246,35.4448,26100.0
2005-03-21 09:50:00,52.64,52.68,52.47,52.68,39700.0,35.4515,35.4785,35.337,35.4785,39700.0
2005-03-21 10:00:00,52.65,52.65,52.44,52.47,43000.0,35.4583,35.4583,35.3168,35.337,43000.0
2005-03-21 10:10:00,52.46,52.47,52.23,52.31,43900.0,35.3303,35.337,35.1754,35.2293,43900.0
2005-03-21 10:20:00,52.31,52.48,52.25,52.46,41000.0,35.2293,35.3438,35.1889,35.3303,41000.0
2005-03-21 10:30:00,52.46,52.47,52.15,52.19,27100.0,35.3303,35.337,35.1215,35.1485,27100.0
2005-03-21 10:40:00,52.26,52.35,52.16,52.25,22400.0,35.1956,35.2562,35.1283,35.1889,22400.0
2005-03-21 10:50:00,52.21,52.23,52.03,52.04,32100.0,35.1619,35.1754,35.0407,35.0474,32100.0
2005-03-21 11:00:00,52.06,52.14,52.05,52.12,17800.0,35.0609,35.1148,35.0542,35.1013,17800.0
2005-03-21 11:10:00,52.11,52.11,51.94,52.0,30200.0,35.0946,35.0946,34.9801,35.0205,30200.0
2005-03-21 11:20:00,52.01,52.09,51.99,52.0,33700.0,35.0272,35.0811,35.0138,35.0205,33700.0
2005-03-21 11:30:00,51.99,52.0,51.9,51.97,52600.0,35.0138,35.0205,34.9532,35.0003,52600.0
2005-03-21 11:40:00,51.96,52.16,51.96,52.16,84200.0,34.9936,35.1283,34.9936,35.1283,84200.0
2005-03-21 11:50:00,52.16,52.22,52.15,52.15,35700.0,35.1283,35.1687,35.1215,35.1215,35700.0
2005-03-21 12:00:00,52.17,52.27,52.16,52.2,21500.0,35.135,35.2023,35.1283,35.1552,21500.0
2005-03-21 12:10:00,52.2,52.44,52.2,52.39,33200.0,35.1552,35.3168,35.1552,35.2832,33200.0
2005-03-21 12:20:00,52.39,52.44,52.35,52.38,39000.0,35.2832,35.3168,35.2562,35.2764,39000.0
2005-03-21 12:30:00,52.4,52.4,52.35,52.36,15400.0,35.2899,35.2899,35.2562,35.263,15400.0
2005-03-21 12:40:00,52.37,52.38,52.34,52.36,17200.0,35.2697,35.2764,35.2495,35.263,17200.0
2005-03-21 12:50:00,52.36,52.38,52.32,52.33,13900.0,35.263,35.2764,35.236,35.2428,13900.0
2005-03-21 13:00:00,52.33,52.36,52.33,52.36,18900.0,35.2428,35.263,35.2428,35.263,18900.0
2005-03-21 13:10:00,52.37,52.42,52.36,52.37,22000.0,35.2697,35.3034,35.263,35.2697,22000.0
2005-03-21 13:20:00,52.37,52.38,52.3,52.33,17400.0,35.2697,35.2764,35.2226,35.2428,17400.0
2005-03-21 13:30:00,52.34,52.47,52.33,52.47,13900.0,35.2495,35.337,35.2428,35.337,13900.0
2005-03-21 13:40:00,52.47,52.59,52.45,52.57,36600.0,35.337,35.4179,35.3236,35.4044,36600.0
2005-03-21 13:50:00,52.57,52.57,52.54,52.54,31100.0,35.4044,35.4044,35.3842,35.3842,31100.0
2005-03-21 14:00:00,52.55,52.55,52.51,52.51,34300.0,35.3909,35.3909,35.364,35.364,34300.0
2005-03-21 14:10:00,52.51,52.53,52.46,52.48,32100.0,35.364,35.3774,35.3303,35.3438,32100.0
2005-03-21 14:20:00,52.45,52.48,52.35,52.35,137300.0,35.3236,35.3438,35.2562,35.2562,137300.0
2005-03-21 14:30:00,52.35,52.42,52.35,52.4,71200.0,35.2562,35.3034,35.2562,35.2899,71200.0
2005-03-21 14:40:00,52.4,52.48,52.38,52.48,74600.0,35.2899,35.3438,35.2764,35.3438,74600.0
2005-03-21 14:50:00,52.48,52.5,52.4,52.43,40900.0,35.3438,35.3572,35.2899,35.3101,40900.0
2005-03-21 15:00:00,52.44,52.44,52.36,52.39,28300.0,35.3168,35.3168,35.263,35.2832,28300.0
2005-03-21 15:10:00,52.39,52.39,52.3,52.3,36300.0,35.2832,35.2832,35.2226,35.2226,36300.0
2005-03-21 15:20:00,52.3,52.45,52.3,52.4,47400.0,35.2226,35.3236,35.2226,35.2899,47400.0
2005-03-21 15:30:00,52.4,52.4,52.36,52.37,37800.0,35.2899,35.2899,35.263,35.2697,37800.0
2005-03-21 15:40:00,52.37,52.37,52.23,52.32,69800.0,35.2697,35.2697,35.1754,35.236,69800.0
2005-03-21 15:50:00,52.31,52.32,52.24,52.3,83300.0,35.2293,35.236,35.1821,35.2226,83300.0
2005-03-22 09:30:00,52.42,52.55,52.28,52.5,77200.0,35.3034,35.3909,35.2091,35.3572,77200.0
2005-03-22 09:40:00,52.55,52.55,52.15,52.26,39500.0,35.3909,35.3909,35.1215,35.1956,39500.0
2005-03-22 09:50:00,52.29,52.29,52.2,52.26,21800.0,35.2158,35.2158,35.1552,35.1956,21800.0
2005-03-22 10:00:00,52.26,52.42,52.26,52.32,29700.0,35.1956,35.3034,35.1956,35.236,29700.0
2005-03-22 10:10:00,52.31,52.38,52.29,52.37,21900.0,35.2293,35.2764,35.2158,35.2697,21900.0
2005-03-22 10:20:00,52.37,52.41,52.32,52.4,35200.0,35.2697,35.2966,35.236,35.2899,35200.0
2005-03-22 10:30:00,52.4,52.58,52.4,52.56,32700.0,35.2899,35.4111,35.2899,35.3977,32700.0
2005-03-22 10:40:00,52.5,52.67,52.5,52.65,43000.0,35.3572,35.4717,35.3572,35.4583,43000.0
2005-03-22 10:50:00,52.65,52.7,52.65,52.69,21800.0,35.4583,35.4919,35.4583,35.4852,21800.0
2005-03-22 11:00:00,52.69,52.75,52.67,52.74,28000.0,35.4852,35.5256,35.4717,35.5189,28000.0
2005-03-22 11:10:00,52.73,52.77,52.68,52.68,13700.0,35.5121,35.5391,35.4785,35.4785,13700.0
2005-03-22 11:20:00,52.68,52.69,52.5,52.51,14400.0,35.4785,35.4852,35.3572,35.364,14400.0
2005-03-22 11:30:00,52.52,52.6,52.52,52.55,14600.0,35.3707,35.4246,35.3707,35.3909,14600.0
2005-03-22 11:40:00,52.56,52.6,52.53,52.58,10100.0,35.3977,35.4246,35.3774,35.4111,10100.0
2005-03-22 11:50:00,52.58,52.62,52.53,52.54,14900.0,35.4111,35.4381,35.3774,35.3842,14900.0
2005-03-22 12:00:00,52.54,52.55,52.52,52.53,9500.0,35.3842,35.3909,35.3707,35.3774,9500.0
2005-03-22 12:10:00,52.53,52.54,52.49,52.51,54900.0,35.3774,35.3842,35.3505,35.364,54900.0
2005-03-22 12:20:00,52.52,52.54,52.52,52.54,18300.0,35.3707,35.3842,35.3707,35.3842,18300.0
2005-03-22 12:30:00,52.53,52.54,52.45,52.53,54000.0,35.3774,35.3842,35.3236,35.3774,54000.0
2005-03-22 12:40:00,52.54,52.68,52.54,52.68,27300.0,35.3842,35.4785,35.3842,35.4785,27300.0
2005-03-22 12:50:00,52.69,52.76,52.68,52.75,19200.0,35.4852,35.5323,35.4785,35.5256,19200.0
2005-03-22 13:00:00,52.74,52.77,52.69,52.71,19100.0,35.5189,35.5391,35.4852,35.4987,19100.0
2005-03-22 13:10:00,52.69,52.72,52.6,52.66,17600.0,35.4852,35.5054,35.4246,35.465,17600.0
2005-03-22 13:20:00,52.67,52.77,52.66,52.75,19800.0,35.4717,35.5391,35.465,35.5256,19800.0
2005-03-22 13:30:00,52.77,52.8,52.72,52.79,32900.0,35.5391,35.5593,35.5054,35.5526,32900.0
2005-03-22 13:40:00,52.79,52.89,52.78,52.89,32700.0,35.5526,35.6199,35.5458,35.6199,32700.0
2005-03-22 13:50:00,52.89,52.93,52.89,52.92,23300.0,35.6199,35.6468,35.6199,35.6401,23300.0
2005-03-22 14:00:00,52.91,52.93,52.91,52.93,17200.0,35.6334,35.6468,35.6334,35.6468,17200.0
2005-03-22 14:10:00,52.93,52.94,52.84,52.84,32800.0,35.6468,35.6536,35.5862,35.5862,32800.0
2005-03-22 14:20:00,52.85,52.86,52.53,52.54,81600.0,35.593,35.5997,35.3774,35.3842,81600.0
2005-03-22 14:30:00,52.52,52.87,52.52,52.71,62500.0,35.3707,35.6064,35.3707,35.4987,62500.0
2005-03-22 14:40:00,52.71,52.82,52.7,52.82,91800.0,35.4987,35.5728,35.4919,35.5728,91800.0
2005-03-22 14:50:00,52.82,52.87,52.75,52.8,54000.0,35.5728,35.6064,35.5256,35.5593,54000.0
2005-03-22 15:00:00,52.77,52.86,52.71,52.74,60700.0,35.5391,35.5997,35.4987,35.5189,60700.0
2005-03-22 15:10:00,52.75,52.77,52.56,52.66,45700.0,35.5256,35.5391,35.3977,35.465,45700.0
2005-03-22 15:20:00,52.65,52.69,52.6,52.67,44600.0,35.4583,35.4852,35.4246,35.4717,44600.0
2005-03-22 15:30:00,52.66,52.76,52.58,52.58,51200.0,35.465,35.5323,35.4111,35.4111,51200.0
2005-03-22 15:40:00,52.59,52.59,52.47,52.56,62900.0,35.4179,35.4179,35.337,35.3977,62900.0
2005-03-22 15:50:00,52.57,52.59,52.47,52.49,59500.0,35.4044,35.4179,35.337,35.3505,59500.0
2005-03-23 09:30:00,52.5,52.54,52.45,52.5,64400.0,35.3572,35.3842,35.3236,35.3572,64400.0
2005-03-23 09:40:00,52.52,52.52,52.29,52.51,55900.0,35.3707,35.3707,35.2158,35.364,55900.0
2005-03-23 09:50:00,52.52,52.6,52.18,52.23,60600.0,35.3707,35.4246,35.1417,35.1754,60600.0
2005-03-23 10:00:00,52.23,52.48,52.23,52.48,42700.0,35.1754,35.3438,35.1754,35.3438,42700.0
2005-03-23 10:10:00,52.49,52.62,52.49,52.53,67600.0,35.3505,35.4381,35.3505,35.3774,67600.0
2005-03-23 10:20:00,52.53,52.66,52.51,52.54,53500.0,35.3774,35.465,35.364,35.3842,53500.0
2005-03-23 10:30:00,52.55,52.72,52.54,52.63,85300.0,35.3909,35.5054,35.3842,35.4448,85300.0
2005-03-23 10:40:00,52.61,52.84,52.58,52.71,77200.0,35.4313,35.5862,35.4111,35.4987,77200.0
2005-03-23 10:50:00,52.69,53.02,52.63,52.98,70300.0,35.4852,35.7074,35.4448,35.6805,70300.0
2005-03-23 11:00:00,52.97,52.98,52.81,52.97,38200.0,35.6738,35.6805,35.566,35.6738,38200.0
2005-03-23 11:10:00,52.98,53.18,52.98,53.15,106100.0,35.6805,35.8152,35.6805,35.795,106100.0
2005-03-23 11:20:00,53.14,53.16,53.02,53.07,34300.0,35.7883,35.8017,35.7074,35.7411,34300.0
2005-03-23 11:30:00,53.08,53.08,52.78,52.78,63800.0,35.7479,35.7479,35.5458,35.5458,63800.0
2005-03-23 11:40:00,52.77,52.9,52.77,52.9,26200.0,35.5391,35.6266,35.5391,35.6266,26200.0
2005-03-23 11:50:00,52.91,53.07,52.9,53.03,30200.0,35.6334,35.7411,35.6266,35.7142,30200.0
2005-03-23 12:00:00,53.02,53.15,53.02,53.15,29300.0,35.7074,35.795,35.7074,35.795,29300.0
2005-03-23 12:10:00,53.16,53.29,53.16,53.21,39500.0,35.8017,35.8893,35.8017,35.8354,39500.0
2005-03-23 12:20:00,53.22,53.27,53.22,53.25,23700.0,35.8421,35.8758,35.8421,35.8623,23700.0
2005-03-23 12:30:00,53.25,53.26,53.17,53.2,38300.0,35.8623,35.8691,35.8085,35.8287,38300.0
2005-03-23 12:40:00,53.2,53.21,53.16,53.18,27600.0,35.8287,35.8354,35.8017,35.8152,27600.0
2005-03-23 12:50:00,53.18,53.28,53.18,53.27,36100.0,35.8152,35.8826,35.8152,35.8758,36100.0
2005-03-23 13:00:00,53.28,53.28,53.19,53.19,38500.0,35.8826,35.8826,35.8219,35.8219,38500.0
2005-03-23 13:10:00,53.2,53.25,53.17,53.23,27000.0,35.8287,35.8623,35.8085,35.8489,27000.0
2005-03-23 13:20:00,53.24,53.27,53.23,53.25,30100.0,35.8556,35.8758,35.8489,35.8623,30100.0
2005-03-23 13:30:00,53.26,53.29,53.23,53.28,48400.0,35.8691,35.8893,35.8489,35.8826,48400.0
2005-03-23 13:40:00,53.29,53.3,53.25,53.27,50500.0,35.8893,35.896,35.8623,35.8758,50500.0
2005-03-23 13:50:00,53.25,53.26,53.21,53.25,35800.0,35.8623,35.8691,35.8354,35.8623,35800.0
2005-03-23 14:00:00,53.25,53.39,53.24,53.34,107400.0,35.8623,35.9566,35.8556,35.923,107400.0
2005-03-23 14:10:00,53.33,53.36,53.2,53.27,66200.0,35.9162,35.9364,35.8287,35.8758,66200.0
2005-03-23 14:20:00,53.28,53.28,53.23,53.28,36100.0,35.8826,35.8826,35.8489,35.8826,36100.0
2005-03-23 14:30:00,53.28,53.29,53.16,53.16,42900.0,35.8826,35.8893,35.8017,35.8017,42900.0
2005-03-23 14:40:00,53.16,53.16,53.07,53.15,35800.0,35.8017,35.8017,35.7411,35.795,35800.0
2005-03-23 14:50:00,53.16,53.2,53.13,53.18,47600.0,35.8017,35.8287,35.7815,35.8152,47600.0
2005-03-23 15:00:00,53.18,53.18,53.0,53.08,39400.0,35.8152,35.8152,35.694,35.7479,39400.0
2005-03-23 15:10:00,53.1,53.24,53.1,53.21,55900.0,35.7613,35.8556,35.7613,35.8354,55900.0
2005-03-23 15:20:00,53.21,53.29,53.16,53.27,54500.0,35.8354,35.8893,35.8017,35.8758,54500.0
2005-03-23 15:30:00,53.27,53.32,53.2,53.32,73500.0,35.8758,35.9095,35.8287,35.9095,73500.0
2005-03-23 15:40:00,53.32,53.37,53.32,53.34,94200.0,35.9095,35.9432,35.9095,35.923,94200.0
2005-03-23 15:50:00,53.34,53.34,53.09,53.09,90400.0,35.923,35.923,35.7546,35.7546,90400.0
2005-03-24 09:30:00,53.25,53.26,52.79,52.79,108300.0,35.8623,35.8691,35.5526,35.5526,108300.0
2005-03-24 09:40:00,52.77,52.88,52.6,52.85,116300.0,35.5391,35.6132,35.4246,35.593,116300.0
2005-03-24 09:50:00,52.85,53.02,52.8,53.01,69100.0,35.593,35.7074,35.5593,35.7007,69100.0
2005-03-24 10:00:00,53.02,53.1,52.74,52.86,64100.0,35.7074,35.7613,35.5189,35.5997,64100.0
2005-03-24 10:10:00,52.86,52.88,52.71,52.86,36500.0,35.5997,35.6132,35.4987,35.5997,36500.0
2005-03-24 10:20:00,52.86,52.97,52.85,52.9,41400.0,35.5997,35.6738,35.593,35.6266,41400.0
2005-03-24 10:30:00,52.89,52.93,52.76,52.92,44500.0,35.6199,35.6468,35.5323,35.6401,44500.0
2005-03-24 10:40:00,52.9,52.96,52.85,52.89,22200.0,35.6266,35.667,35.593,35.6199,22200.0
2005-03-24 10:50:00,52.89,52.89,52.83,52.84,21200.0,35.6199,35.6199,35.5795,35.5862,21200.0
2005-03-24 11:00:00,52.83,52.83,52.64,52.73,43900.0,35.5795,35.5795,35.4515,35.5121,43900.0
2005-03-24 11:10:00,52.73,52.91,52.73,52.88,56300.0,35.5121,35.6334,35.5121,35.6132,56300.0
2005-03-24 11:20:00,52.89,52.97,52.89,52.96,17200.0,35.6199,35.6738,35.6199,35.667,17200.0
2005-03-24 11:30:00,52.97,52.99,52.95,52.98,18600.0,35.6738,35.6872,35.6603,35.6805,18600.0
2005-03-24 11:40:00,52.98,53.1,52.98,53.08,46400.0,35.6805,35.7613,35.6805,35.7479,46400.0
2005-03-24 11:50:00,53.07,53.11,53.03,53.11,36500.0,35.7411,35.7681,35.7142,35.7681,36500.0
2005-03-24 12:00:00,53.11,53.2,53.1,53.19,39000.0,35.7681,35.8287,35.7613,35.8219,39000.0
2005-03-24 12:10:00,53.2,53.25,53.18,53.23,37500.0,35.8287,35.8623,35.8152,35.8489,37500.0
2005-03-24 12:20:00,53.23,53.35,53.23,53.3,62800.0,35.8489,35.9297,35.8489,35.896,62800.0
2005-03-24 12:30:00,53.3,53.45,53.29,53.45,28900.0,35.896,35.997,35.8893,35.997,28900.0
2005-03-24 12:40:00,53.45,53.76,53.44,53.64,89700.0,35.997,36.2058,35.9903,36.125,89700.0
2005-03-24 12:50:00,53.64,53.65,53.51,53.62,52200.0,36.125,36.1317,36.0375,36.1115,52200.0
2005-03-24 13:00:00,53.62,53.62,53.52,53.53,32900.0,36.1115,36.1115,36.0442,36.0509,32900.0
2005-03-24 13:10:00,53.52,53.54,53.36,53.47,36600.0,36.0442,36.0577,35.9364,36.0105,36600.0
2005-03-24 13:20:00,53.47,53.58,53.45,53.56,34000.0,36.0105,36.0846,35.997,36.0711,34000.0
2005-03-24 13:30:00,53.58,53.7,53.57,53.7,49200.0,36.0846,36.1654,36.0779,36.1654,49200.0
2005-03-24 13:40:00,53.7,53.78,53.69,53.73,69600.0,36.1654,36.2193,36.1587,36.1856,69600.0
2005-03-24 13:50:00,53.73,53.76,53.64,53.66,40200.0,36.1856,36.2058,36.125,36.1385,40200.0
2005-03-24 14:00:00,53.64,53.64,53.59,53.62,29700.0,36.125,36.125,36.0913,36.1115,29700.0
2005-03-24 14:10:00,53.62,53.78,53.62,53.73,57900.0,36.1115,36.2193,36.1115,36.1856,57900.0
2005-03-24 14:20:00,53.72,53.72,53.64,53.66,14700.0,36.1789,36.1789,36.125,36.1385,14700.0
2005-03-24 14:30:00,53.66,53.66,53.6,53.65,26200.0,36.1385,36.1385,36.0981,36.1317,26200.0
2005-03-24 14:40:00,53.65,53.65,53.58,53.58,23800.0,36.1317,36.1317,36.0846,36.0846,23800.0
2005-03-24 14:50:00,53.58,53.58,53.48,53.54,32600.0,36.0846,36.0846,36.0172,36.0577,32600.0
2005-03-24 15:00:00,53.54,53.6,53.44,53.46,35600.0,36.0577,36.0981,35.9903,36.0038,35600.0
2005-03-24 15:10:00,53.46,53.51,53.42,53.47,56300.0,36.0038,36.0375,35.9768,36.0105,56300.0
2005-03-24 15:20:00,53.47,53.54,53.47,53.53,37400.0,36.0105,36.0577,36.0105,36.0509,37400.0
2005-03-24 15:30:00,53.53,53.53,53.46,53.5,66500.0,36.0509,36.0509,36.0038,36.0307,66500.0
2005-03-24 15:40:00,53.5,53.5,53.45,53.48,63200.0,36.0307,36.0307,35.997,36.0172,63200.0
2005-03-24 15:50:00,53.48,53.53,53.46,53.46,68500.0,36.0172,36.0509,36.0038,36.0038,68500.0
2005-03-28 09:30:00,53.45,53.6,53.08,53.6,145400.0,35.997,36.0981,35.7479,36.0981,145400.0
2005-03-28 09:40:00,53.51,53.54,53.16,53.21,194200.0,36.0375,36.0577,35.8017,35.8354,194200.0
2005-03-28 09:50:00,53.2,53.21,53.01,53.04,63800.0,35.8287,35.8354,35.7007,35.7209,63800.0
2005-03-28 10:00:00,53.05,53.17,53.04,53.09,67100.0,35.7277,35.8085,35.7209,35.7546,67100.0
2005-03-28 10:10:00,53.1,53.39,53.05,53.34,62100.0,35.7613,35.9566,35.7277,35.923,62100.0
2005-03-28 10:20:00,53.34,53.35,53.28,53.32,49500.0,35.923,35.9297,35.8826,35.9095,49500.0
2005-03-28 10:30:00,53.32,53.34,53.2,53.29,75300.0,35.9095,35.923,35.8287,35.8893,75300.0
2005-03-28 10:40:00,53.29,53.3,53.22,53.28,30600.0,35.8893,35.896,35.8421,35.8826,30600.0
2005-03-28 10:50:00,53.26,53.3,53.19,53.19,21400.0,35.8691,35.896,35.8219,35.8219,21400.0
2005-03-28 11:00:00,53.19,53.23,53.17,53.23,36700.0,35.8219,35.8489,35.8085,35.8489,36700.0
2005-03-28 11:10:00,53.23,53.29,53.22,53.29,23300.0,35.8489,35.8893,35.8421,35.8893,23300.0
2005-03-28 11:20:00,53.29,53.32,53.25,53.3,26800.0,35.8893,35.9095,35.8623,35.896,26800.0
2005-03-28 11:30:00,53.31,53.32,53.23,53.23,22200.0,35.9028,35.9095,35.8489,35.8489,22200.0
2005-03-28 11:40:00,53.23,53.24,53.14,53.15,22000.0,35.8489,35.8556,35.7883,35.795,22000.0
2005-03-28 11:50:00,53.14,53.2,53.09,53.16,16800.0,35.7883,35.8287,35.7546,35.8017,16800.0
2005-03-28 12:00:00,53.16,53.17,53.09,53.16,24700.0,35.8017,35.8085,35.7546,35.8017,24700.0
2005-03-28 12:10:00,53.16,53.21,53.1,53.19,23500.0,35.8017,35.8354,35.7613,35.8219,23500.0
2005-03-28 12:20:00,53.18,53.23,53.16,53.23,15800.0,35.8152,35.8489,35.8017,35.8489,15800.0
2005-03-28 12:30:00,53.23,53.25,53.15,53.18,36700.0,35.8489,35.8623,35.795,35.8152,36700.0
2005-03-28 12:40:00,53.18,53.24,53.17,53.22,13000.0,35.8152,35.8556,35.8085,35.8421,13000.0
2005-03-28 12:50:00,53.21,53.21,53.18,53.2,15700.0,35.8354,35.8354,35.8152,35.8287,15700.0
2005-03-28 13:00:00,53.21,53.23,53.15,53.19,18800.0,35.8354,35.8489,35.795,35.8219,18800.0
2005-03-28 13:10:00,53.24,53.29,53.18,53.2,24500.0,35.8556,35.8893,35.8152,35.8287,24500.0
2005-03-28 13:20:00,53.22,53.23,53.15,53.15,26200.0,35.8421,35.8489,35.795,35.795,26200.0
2005-03-28 13:30:00,53.16,53.23,53.1,53.17,50400.0,35.8017,35.8489,35.7613,35.8085,50400.0
2005-03-28 13:40:00,53.16,53.22,53.16,53.21,29400.0,35.8017,35.8421,35.8017,35.8354,29400.0
2005-03-28 13:50:00,53.2,53.21,53.16,53.17,19100.0,35.8287,35.8354,35.8017,35.8085,19100.0
2005-03-28 14:00:00,53.15,53.23,53.15,53.21,90100.0,35.795,35.8489,35.795,35.8354,90100.0
2005-03-28 14:10:00,53.19,53.23,53.15,53.19,18600.0,35.8219,35.8489,35.795,35.8219,18600.0
2005-03-28 14:20:00,53.17,53.2,53.15,53.2,29500.0,35.8085,35.8287,35.795,35.8287,29500.0
2005-03-28 14:30:00,53.19,53.2,53.18,53.2,30900.0,35.8219,35.8287,35.8152,35.8287,30900.0
2005-03-28 14:40:00,53.2,53.3,53.19,53.29,60600.0,35.8287,35.896,35.8219,35.8893,60600.0
2005-03-28 14:50:00,53.29,53.35,53.24,53.24,31800.0,35.8893,35.9297,35.8556,35.8556,31800.0
2005-03-28 15:00:00,53.27,53.27,53.18,53.18,50000.0,35.8758,35.8758,35.8152,35.8152,50000.0
2005-03-28 15:10:00,53.16,53.22,53.16,53.19,42800.0,35.8017,35.8421,35.8017,35.8219,42800.0
2005-03-28 15:20:00,53.2,53.25,53.18,53.21,34800.0,35.8287,35.8623,35.8152,35.8354,34800.0
2005-03-28 15:30:00,53.21,53.21,53.15,53.17,49300.0,35.8354,35.8354,35.795,35.8085,49300.0
2005-03-28 15:40:00,53.17,53.2,53.13,53.2,105900.0,35.8085,35.8287,35.7815,35.8287,105900.0
2005-03-28 15:50:00,53.2,53.21,53.14,53.16,94400.0,35.8287,35.8354,35.7883,35.8017,94400.0
2005-03-29 09:30:00,52.9,53.0,52.85,53.0,97200.0,35.6266,35.694,35.593,35.694,97200.0
2005-03-29 09:40:00,53.0,53.0,52.88,52.92,64200.0,35.694,35.694,35.6132,35.6401,64200.0
2005-03-29 09:50:00,52.92,52.94,52.8,52.88,75000.0,35.6401,35.6536,35.5593,35.6132,75000.0
2005-03-29 10:00:00,52.87,53.14,52.86,53.13,93800.0,35.6064,35.7883,35.5997,35.7815,93800.0
2005-03-29 10:10:00,53.14,53.16,52.91,52.91,43600.0,35.7883,35.8017,35.6334,35.6334,43600.0
2005-03-29 10:20:00,52.91,53.01,52.76,52.77,39800.0,35.6334,35.7007,35.5323,35.5391,39800.0
2005-03-29 10:30:00,52.78,52.93,52.77,52.93,48800.0,35.5458,35.6468,35.5391,35.6468,48800.0
2005-03-29 10:40:00,52.95,52.98,52.92,52.93,29900.0,35.6603,35.6805,35.6401,35.6468,29900.0
2005-03-29 10:50:00,52.95,52.95,52.86,52.88,22300.0,35.6603,35.6603,35.5997,35.6132,22300.0
2005-03-29 11:00:00,52.88,52.94,52.87,52.91,12600.0,35.6132,35.6536,35.6064,35.6334,12600.0
2005-03-29 11:10:00,52.91,52.97,52.9,52.96,9700.0,35.6334,35.6738,35.6266,35.667,9700.0
2005-03-29 11:20:00,52.96,53.0,52.92,52.98,20300.0,35.667,35.694,35.6401,35.6805,20300.0
2005-03-29 11:30:00,52.98,52.98,52.92,52.93,16900.0,35.6805,35.6805,35.6401,35.6468,16900.0
2005-03-29 11:40:00,52.93,53.05,52.92,52.96,28700.0,35.6468,35.7277,35.6401,35.667,28700.0
2005-03-29 11:50:00,52.96,52.98,52.95,52.97,22800.0,35.667,35.6805,35.6603,35.6738,22800.0
2005-03-29 12:00:00,52.96,52.97,52.93,52.93,15200.0,35.667,35.6738,35.6468,35.6468,15200.0
2005-03-29 12:10:00,52.93,52.94,52.82,52.85,27100.0,35.6468,35.6536,35.5728,35.593,27100.0
2005-03-29 12:20:00,52.85,52.86,52.75,52.76,20700.0,35.593,35.5997,35.5256,35.5323,20700.0
2005-03-29 12:30:00,52.77,52.85,52.75,52.81,24900.0,35.5391,35.593,35.5256,35.566,24900.0
2005-03-29 12:40:00,52.81,52.9,52.8,52.88,30500.0,35.566,35.6266,35.5593,35.6132,30500.0
2005-03-29 12:50:00,52.89,52.94,52.83,52.93,33800.0,35.6199,35.6536,35.5795,35.6468,33800.0
2005-03-29 13:00:00,52.92,52.93,52.9,52.9,56100.0,35.6401,35.6468,35.6266,35.6266,56100.0
2005-03-29 13:10:00,52.9,52.91,52.82,52.83,60900.0,35.6266,35.6334,35.5728,35.5795,60900.0
2005-03-29 13:20:00,52.84,52.9,52.84,52.89,54000.0,35.5862,35.6266,35.5862,35.6199,54000.0
2005-03-29 13:30:00,52.89,52.94,52.89,52.92,21500.0,35.6199,35.6536,35.6199,35.6401,21500.0
2005-03-29 13:40:00,52.92,53.0,52.92,52.99,117700.0,35.6401,35.694,35.6401,35.6872,117700.0
2005-03-29 13:50:00,53.0,53.0,52.94,52.96,94800.0,35.694,35.694,35.6536,35.667,94800.0
2005-03-29 14:00:00,52.97,52.97,52.85,52.88,32900.0,35.6738,35.6738,35.593,35.6132,32900.0
2005-03-29 14:10:00,52.87,52.94,52.83,52.85,29400.0,35.6064,35.6536,35.5795,35.593,29400.0
2005-03-29 14:20:00,52.85,52.9,52.79,52.9,65400.0,35.593,35.6266,35.5526,35.6266,65400.0
2005-03-29 14:30:00,52.89,52.9,52.8,52.8,52600.0,35.6199,35.6266,35.5593,35.5593,52600.0
2005-03-29 14:40:00,52.79,52.84,52.61,52.83,53900.0,35.5526,35.5862,35.4313,35.5795,53900.0
2005-03-29 14:50:00,52.85,52.86,52.7,52.8,29400.0,35.593,35.5997,35.4919,35.5593,29400.0
2005-03-29 15:00:00,52.81,52.83,52.65,52.7,18500.0,35.566,35.5795,35.4583,35.4919,18500.0
2005-03-29 15:10:00,52.69,52.74,52.51,52.56,45100.0,35.4852,35.5189,35.364,35.3977,45100.0
2005-03-29 15:20:00,52.56,52.6,52.49,52.6,62600.0,35.3977,35.4246,35.3505,35.4246,62600.0
2005-03-29 15:30:00,52.6,52.67,52.59,52.65,43000.0,35.4246,35.4717,35.4179,35.4583,43000.0
2005-03-29 15:40:00,52.65,52.68,52.54,52.56,57400.0,35.4583,35.4785,35.3842,35.3977,57400.0
2005-03-29 15:50:00,52.56,52.56,52.35,52.4,148100.0,35.3977,35.3977,35.2562,35.2899,148100.0
2005-03-30 09:30:00,52.5,52.89,52.5,52.86,64300.0,35.3572,35.6199,35.3572,35.5997,64300.0
2005-03-30 09:40:00,52.86,52.86,52.57,52.63,44500.0,35.5997,35.5997,35.4044,35.4448,44500.0
2005-03-30 09:50:00,52.63,52.65,52.58,52.65,38200.0,35.4448,35.4583,35.4111,35.4583,38200.0
2005-03-30 10:00:00,52.65,52.65,52.53,52.6,51300.0,35.4583,35.4583,35.3774,35.4246,51300.0
2005-03-30 10:10:00,52.6,52.6,52.54,52.57,22600.0,35.4246,35.4246,35.3842,35.4044,22600.0
2005-03-30 10:20:00,52.58,52.6,52.54,52.55,42100.0,35.4111,35.4246,35.3842,35.3909,42100.0
2005-03-30 10:30:00,52.56,52.61,52.54,52.6,47000.0,35.3977,35.4313,35.3842,35.4246,47000.0
2005-03-30 10:40:00,52.59,52.64,52.59,52.6,46400.0,35.4179,35.4515,35.4179,35.4246,46400.0
2005-03-30 10:50:00,52.61,52.69,52.6,52.69,31100.0,35.4313,35.4852,35.4246,35.4852,31100.0
2005-03-30 11:00:00,52.69,52.74,52.68,52.68,34600.0,35.4852,35.5189,35.4785,35.4785,34600.0
2005-03-30 11:10:00,52.7,52.74,52.67,52.73,32800.0,35.4919,35.5189,35.4717,35.5121,32800.0
2005-03-30 11:20:00,52.74,52.75,52.67,52.7,24500.0,35.5189,35.5256,35.4717,35.4919,24500.0
2005-03-30 11:30:00,52.7,52.73,52.62,52.63,17900.0,35.4919,35.5121,35.4381,35.4448,17900.0
2005-03-30 11:40:00,52.63,52.76,52.59,52.75,39100.0,35.4448,35.5323,35.4179,35.5256,39100.0
2005-03-30 11:50:00,52.75,52.82,52.75,52.75,57900.0,35.5256,35.5728,35.5256,35.5256,57900.0
2005-03-30 12:00:00,52.76,52.9,52.76,52.88,38200.0,35.5323,35.6266,35.5323,35.6132,38200.0
2005-03-30 12:10:00,52.87,52.93,52.85,52.92,60600.0,35.6064,35.6468,35.593,35.6401,60600.0
2005-03-30 12:20:00,52.92,52.95,52.91,52.94,33600.0,35.6401,35.6603,35.6334,35.6536,33600.0
2005-03-30 12:30:00,52.94,52.94,52.9,52.9,22500.0,35.6536,35.6536,35.6266,35.6266,22500.0
2005-03-30 12:40:00,52.91,52.91,52.88,52.88,34400.0,35.6334,35.6334,35.6132,35.6132,34400.0
2005-03-30 12:50:00,52.87,52.89,52.86,52.88,34200.0,35.6064,35.6199,35.5997,35.6132,34200.0
2005-03-30 13:00:00,52.88,52.91,52.88,52.89,166100.0,35.6132,35.6334,35.6132,35.6199,166100.0
2005-03-30 13:10:00,52.89,52.9,52.85,52.85,52500.0,35.6199,35.6266,35.593,35.593,52500.0
2005-03-30 13:20:00,52.86,52.9,52.86,52.9,59400.0,35.5997,35.6266,35.5997,35.6266,59400.0
2005-03-30 13:30:00,52.9,52.95,52.88,52.91,106500.0,35.6266,35.6603,35.6132,35.6334,106500.0
2005-03-30 13:40:00,52.9,52.9,52.84,52.86,136800.0,35.6266,35.6266,35.5862,35.5997,136800.0
2005-03-30 13:50:00,52.85,52.92,52.8,52.91,14000.0,35.593,35.6401,35.5593,35.6334,14000.0
2005-03-30 14:00:00,52.91,52.94,52.85,52.87,26500.0,35.6334,35.6536,35.593,35.6064,26500.0
2005-03-30 14:10:00,52.86,52.95,52.82,52.82,21600.0,35.5997,35.6603,35.5728,35.5728,21600.0
2005-03-30 14:20:00,52.81,52.81,52.71,52.78,33400.0,35.566,35.566,35.4987,35.5458,33400.0
2005-03-30 14:30:00,52.78,52.83,52.76,52.83,18400.0,35.5458,35.5795,35.5323,35.5795,18400.0
2005-03-30 14:40:00,52.83,52.83,52.68,52.75,25300.0,35.5795,35.5795,35.4785,35.5256,25300.0
2005-03-30 14:50:00,52.78,52.83,52.69,52.78,38300.0,35.5458,35.5795,35.4852,35.5458,38300.0
2005-03-30 15:00:00,52.78,52.95,52.78,52.9,47000.0,35.5458,35.6603,35.5458,35.6266,47000.0
2005-03-30 15:10:00,52.9,52.93,52.87,52.91,41500.0,35.6266,35.6468,35.6064,35.6334,41500.0
2005-03-30 15:20:00,52.9,52.99,52.9,52.96,39000.0,35.6266,35.6872,35.6266,35.667,39000.0
2005-03-30 15:30:00,52.97,53.0,52.91,52.97,66700.0,35.6738,35.694,35.6334,35.6738,66700.0
2005-03-30 15:40:00,52.97,53.06,52.97,53.03,73400.0,35.6738,35.7344,35.6738,35.7142,73400.0
2005-03-30 15:50:00,53.03,53.03,52.99,53.0,84400.0,35.7142,35.7142,35.6872,35.694,84400.0
2005-03-31 09:30:00,52.6,52.73,52.5,52.68,85600.0,35.4246,35.5121,35.3572,35.4785,85600.0
2005-03-31 09:40:00,52.7,52.85,52.7,52.83,55700.0,35.4919,35.593,35.4919,35.5795,55700.0
2005-03-31 09:50:00,52.8,52.81,52.7,52.81,82400.0,35.5593,35.566,35.4919,35.566,82400.0
2005-03-31 10:00:00,52.81,52.85,52.75,52.81,26500.0,35.566,35.593,35.5256,35.566,26500.0
2005-03-31 10:10:00,52.79,52.81,52.73,52.8,38100.0,35.5526,35.566,35.5121,35.5593,38100.0
2005-03-31 10:20:00,52.83,52.86,52.8,52.8,20500.0,35.5795,35.5997,35.5593,35.5593,20500.0
2005-03-31 10:30:00,52.8,52.85,52.8,52.81,23800.0,35.5593,35.593,35.5593,35.566,23800.0
2005-03-31 10:40:00,52.82,52.85,52.8,52.8,56600.0,35.5728,35.593,35.5593,35.5593,56600.0
2005-03-31 10:50:00,52.81,52.82,52.6,52.66,28200.0,35.566,35.5728,35.4246,35.465,28200.0
2005-03-31 11:00:00,52.67,52.79,52.65,52.77,30400.0,35.4717,35.5526,35.4583,35.5391,30400.0
2005-03-31 11:10:00,52.76,52.82,52.76,52.81,25500.0,35.5323,35.5728,35.5323,35.566,25500.0
2005-03-31 11:20:00,52.82,52.85,52.74,52.74,24500.0,35.5728,35.593,35.5189,35.5189,24500.0
2005-03-31 11:30:00,52.74,52.75,52.65,52.65,26700.0,35.5189,35.5256,35.4583,35.4583,26700.0
2005-03-31 11:40:00,52.68,52.69,52.53,52.53,38900.0,35.4785,35.4852,35.3774,35.3774,38900.0
2005-03-31 11:50:00,52.53,52.6,52.46,52.6,40400.0,35.3774,35.4246,35.3303,35.4246,40400.0
2005-03-31 12:00:00,52.58,52.58,52.52,52.56,18700.0,35.4111,35.4111,35.3707,35.3977,18700.0
2005-03-31 12:10:00,52.57,52.6,52.31,52.35,34500.0,35.4044,35.4246,35.2293,35.2562,34500.0
2005-03-31 12:20:00,52.35,52.46,52.35,52.41,25700.0,35.2562,35.3303,35.2562,35.2966,25700.0
2005-03-31 12:30:00,52.4,52.4,52.37,52.37,16600.0,35.2899,35.2899,35.2697,35.2697,16600.0
2005-03-31 12:40:00,52.36,52.37,52.33,52.36,20700.0,35.263,35.2697,35.2428,35.263,20700.0
2005-03-31 12:50:00,52.37,52.45,52.36,52.42,17100.0,35.2697,35.3236,35.263,35.3034,17100.0
2005-03-31 13:00:00,52.44,52.48,52.41,52.48,39000.0,35.3168,35.3438,35.2966,35.3438,39000.0
2005-03-31 13:10:00,52.48,52.58,52.48,52.57,116100.0,35.3438,35.4111,35.3438,35.4044,116100.0
2005-03-31 13:20:00,52.58,52.64,52.57,52.6,14900.0,35.4111,35.4515,35.4044,35.4246,14900.0
2005-03-31 13:30:00,52.61,52.67,52.56,52.61,20500.0,35.4313,35.4717,35.3977,35.4313,20500.0
2005-03-31 13:40:00,52.59,52.66,52.56,52.59,20400.0,35.4179,35.465,35.3977,35.4179,20400.0
2005-03-31 13:50:00,52.59,52.59,52.51,52.57,18000.0,35.4179,35.4179,35.364,35.4044,18000.0
2005-03-31 14:00:00,52.57,52.58,52.53,52.53,20400.0,35.4044,35.4111,35.3774,35.3774,20400.0
2005-03-31 14:10:00,52.54,52.63,52.5,52.62,22500.0,35.3842,35.4448,35.3572,35.4381,22500.0
2005-03-31 14:20:00,52.61,52.67,52.6,52.63,23600.0,35.4313,35.4717,35.4246,35.4448,23600.0
2005-03-31 14:30:00,52.64,52.68,52.57,52.58,23800.0,35.4515,35.4785,35.4044,35.4111,23800.0
2005-03-31 14:40:00,52.58,52.65,52.58,52.59,28800.0,35.4111,35.4583,35.4111,35.4179,28800.0
2005-03-31 14:50:00,52.59,52.62,52.55,52.56,19200.0,35.4179,35.4381,35.3909,35.3977,19200.0
2005-03-31 15:00:00,52.56,52.56,52.49,52.49,26200.0,35.3977,35.3977,35.3505,35.3505,26200.0
2005-03-31 15:10:00,52.49,52.64,52.48,52.64,51900.0,35.3505,35.4515,35.3438,35.4515,51900.0
2005-03-31 15:20:00,52.64,52.67,52.58,52.58,31600.0,35.4515,35.4717,35.4111,35.4111,31600.0
2005-03-31 15:30:00,52.59,52.61,52.55,52.58,63200.0,35.4179,35.4313,35.3909,35.4111,63200.0
2005-03-31 15:40:00,52.58,52.64,52.55,52.63,52600.0,35.4111,35.4515,35.3909,35.4448,52600.0
2005-03-31 15:50:00,52.64,52.64,52.55,52.56,111100.0,35.4515,35.4515,35.3909,35.3977,111100.0
2005-04-01 09:30:00,52.62,52.7,52.42,52.42,86100.0,35.4381,35.4919,35.3034,35.3034,86100.0
2005-04-01 09:40:00,52.42,52.8,52.42,52.68,147500.0,35.3034,35.5593,35.3034,35.4785,147500.0
2005-04-01 09:50:00,52.68,52.69,52.41,52.46,70600.0,35.4785,35.4852,35.2966,35.3303,70600.0
2005-04-01 10:00:00,52.47,52.5,52.29,52.3,70900.0,35.337,35.3572,35.2158,35.2226,70900.0
2005-04-01 10:10:00,52.3,52.3,52.12,52.17,70100.0,35.2226,35.2226,35.1013,35.135,70100.0
2005-04-01 10:20:00,52.17,52.24,51.76,51.88,87300.0,35.135,35.1821,34.8589,34.9397,87300.0
2005-04-01 10:30:00,51.87,52.1,51.87,52.09,56300.0,34.933,35.0879,34.933,35.0811,56300.0
2005-04-01 10:40:00,52.08,52.15,52.06,52.06,46800.0,35.0744,35.1215,35.0609,35.0609,46800.0
2005-04-01 10:50:00,52.06,52.06,51.65,51.86,99200.0,35.0609,35.0609,34.7848,34.9262,99200.0
2005-04-01 11:00:00,51.86,51.86,51.76,51.82,67900.0,34.9262,34.9262,34.8589,34.8993,67900.0
2005-04-01 11:10:00,51.8,51.8,51.65,51.7,47300.0,34.8858,34.8858,34.7848,34.8185,47300.0
2005-04-01 11:20:00,51.7,51.81,51.68,51.78,34800.0,34.8185,34.8925,34.805,34.8723,34800.0
2005-04-01 11:30:00,51.78,51.9,51.77,51.9,36500.0,34.8723,34.9532,34.8656,34.9532,36500.0
2005-04-01 11:40:00,51.9,51.92,51.8,51.91,34300.0,34.9532,34.9666,34.8858,34.9599,34300.0
2005-04-01 11:50:00,51.9,51.97,51.86,51.96,35300.0,34.9532,35.0003,34.9262,34.9936,35300.0
2005-04-01 12:00:00,51.97,52.02,51.95,51.97,58600.0,35.0003,35.034,34.9868,35.0003,58600.0
2005-04-01 12:10:00,51.97,51.97,51.8,51.8,34000.0,35.0003,35.0003,34.8858,34.8858,34000.0
2005-04-01 12:20:00,51.81,51.84,51.69,51.7,32400.0,34.8925,34.9128,34.8117,34.8185,32400.0
2005-04-01 12:30:00,51.71,51.71,51.58,51.6,49100.0,34.8252,34.8252,34.7377,34.7511,49100.0
2005-04-01 12:40:00,51.61,51.75,51.6,51.63,42200.0,34.7579,34.8521,34.7511,34.7713,42200.0
2005-04-01 12:50:00,51.65,51.67,51.47,51.47,76700.0,34.7848,34.7983,34.6636,34.6636,76700.0
2005-04-01 13:00:00,51.47,51.55,51.46,51.48,74100.0,34.6636,34.7174,34.6568,34.6703,74100.0
2005-04-01 13:10:00,51.47,51.64,51.47,51.63,72900.0,34.6636,34.7781,34.6636,34.7713,72900.0
2005-04-01 13:20:00,51.64,51.75,51.61,51.75,51100.0,34.7781,34.8521,34.7579,34.8521,51100.0
2005-04-01 13:30:00,51.74,51.74,51.55,51.6,53300.0,34.8454,34.8454,34.7174,34.7511,53300.0
2005-04-01 13:40:00,51.6,51.6,51.52,51.53,41500.0,34.7511,34.7511,34.6972,34.704,41500.0
2005-04-01 13:50:00,51.51,51.53,51.46,51.51,85500.0,34.6905,34.704,34.6568,34.6905,85500.0
2005-04-01 14:00:00,51.51,51.95,51.48,51.51,127600.0,34.6905,34.9868,34.6703,34.6905,127600.0
2005-04-01 14:10:00,51.51,51.72,51.5,51.68,45800.0,34.6905,34.8319,34.6838,34.805,45800.0
2005-04-01 14:20:00,51.68,51.69,51.52,51.52,55400.0,34.805,34.8117,34.6972,34.6972,55400.0
2005-04-01 14:30:00,51.53,51.65,51.53,51.6,284900.0,34.704,34.7848,34.704,34.7511,284900.0
2005-04-01 14:40:00,51.59,51.62,51.5,51.51,54700.0,34.7444,34.7646,34.6838,34.6905,54700.0
2005-04-01 14:50:00,51.52,51.58,51.5,51.54,40700.0,34.6972,34.7377,34.6838,34.7107,40700.0
2005-04-01 15:00:00,51.54,51.56,51.5,51.56,75700.0,34.7107,34.7242,34.6838,34.7242,75700.0
2005-04-01 15:10:00,51.56,51.6,51.56,51.58,64100.0,34.7242,34.7511,34.7242,34.7377,64100.0
2005-04-01 15:20:00,51.59,51.6,51.56,51.57,94300.0,34.7444,34.7511,34.7242,34.7309,94300.0
2005-04-01 15:30:00,51.56,51.61,51.55,51.59,136700.0,34.7242,34.7579,34.7174,34.7444,136700.0
2005-04-01 15:40:00,51.58,51.62,51.58,51.6,157400.0,34.7377,34.7646,34.7377,34.7511,157400.0
2005-04-01 15:50:00,51.59,51.6,51.55,51.55,157100.0,34.7444,34.7511,34.7174,34.7174,157100.0
2005-04-04 09:30:00,51.6,51.8,51.6,51.79,84600.0,34.7511,34.8858,34.7511,34.8791,84600.0
2005-04-04 09:40:00,51.79,51.85,51.55,51.58,77100.0,34.8791,34.9195,34.7174,34.7377,77100.0
2005-04-04 09:50:00,51.58,51.72,51.57,51.6,41200.0,34.7377,34.8319,34.7309,34.7511,41200.0
2005-04-04 10:00:00,51.59,51.67,51.55,51.57,27100.0,34.7444,34.7983,34.7174,34.7309,27100.0
2005-04-04 10:10:00,51.56,51.56,51.34,51.34,77000.0,34.7242,34.7242,34.576,34.576,77000.0
2005-04-04 10:20:00,51.3,51.41,51.15,51.34,68200.0,34.5491,34.6232,34.4481,34.576,68200.0
2005-04-04 10:30:00,51.36,51.47,51.31,51.42,36500.0,34.5895,34.6636,34.5558,34.6299,36500.0
2005-04-04 10:40:00,51.41,51.41,51.18,51.35,75600.0,34.6232,34.6232,34.4683,34.5828,75600.0
2005-04-04 10:50:00,51.35,51.4,51.32,51.32,52100.0,34.5828,34.6164,34.5625,34.5625,52100.0
2005-04-04 11:00:00,51.32,51.4,51.31,51.35,96400.0,34.5625,34.6164,34.5558,34.5828,96400.0
2005-04-04 11:10:00,51.35,51.36,51.26,51.31,70100.0,34.5828,34.5895,34.5221,34.5558,70100.0
2005-04-04 11:20:00,51.31,51.32,51.2,51.27,38700.0,34.5558,34.5625,34.4817,34.5289,38700.0
2005-04-04 11:30:00,51.27,51.31,51.25,51.28,104200.0,34.5289,34.5558,34.5154,34.5356,104200.0
2005-04-04 11:40:00,51.29,51.37,51.29,51.36,44700.0,34.5423,34.5962,34.5423,34.5895,44700.0
2005-04-04 11:50:00,51.36,51.39,51.34,51.39,35000.0,34.5895,34.6097,34.576,34.6097,35000.0
2005-04-04 12:00:00,51.39,51.41,51.36,51.38,46400.0,34.6097,34.6232,34.5895,34.603,46400.0
2005-04-04 12:10:00,51.38,51.41,51.35,51.39,36900.0,34.603,34.6232,34.5828,34.6097,36900.0
2005-04-04 12:20:00,51.38,51.39,51.34,51.39,23100.0,34.603,34.6097,34.576,34.6097,23100.0
2005-04-04 12:30:00,51.39,51.48,51.39,51.47,76500.0,34.6097,34.6703,34.6097,34.6636,76500.0
2005-04-04 12:40:00,51.48,51.49,51.44,51.45,50800.0,34.6703,34.677,34.6434,34.6501,50800.0
2005-04-04 12:50:00,51.45,51.47,51.4,51.44,19000.0,34.6501,34.6636,34.6164,34.6434,19000.0
2005-04-04 13:00:00,51.44,51.45,51.4,51.44,23900.0,34.6434,34.6501,34.6164,34.6434,23900.0
2005-04-04 13:10:00,51.44,51.46,51.41,51.42,38200.0,34.6434,34.6568,34.6232,34.6299,38200.0
2005-04-04 13:20:00,51.42,51.47,51.42,51.47,45500.0,34.6299,34.6636,34.6299,34.6636,45500.0
2005-04-04 13:30:00,51.47,51.58,51.45,51.55,100800.0,34.6636,34.7377,34.6501,34.7174,100800.0
2005-04-04 13:40:00,51.55,51.57,51.44,51.49,56900.0,34.7174,34.7309,34.6434,34.677,56900.0
2005-04-04 13:50:00,51.49,51.5,51.45,51.5,58400.0,34.677,34.6838,34.6501,34.6838,58400.0
2005-04-04 14:00:00,51.5,51.5,51.48,51.5,63200.0,34.6838,34.6838,34.6703,34.6838,63200.0
2005-04-04 14:10:00,51.5,51.57,51.49,51.5,503000.0,34.6838,34.7309,34.677,34.6838,503000.0
2005-04-04 14:20:00,51.5,51.54,51.49,51.54,63400.0,34.6838,34.7107,34.677,34.7107,63400.0
2005-04-04 14:30:00,51.54,51.55,51.53,51.53,65900.0,34.7107,34.7174,34.704,34.704,65900.0
2005-04-04 14:40:00,51.53,51.55,51.5,51.54,67500.0,34.704,34.7174,34.6838,34.7107,67500.0
2005-04-04 14:50:00,51.54,51.55,51.52,51.53,74900.0,34.7107,34.7174,34.6972,34.704,74900.0
2005-04-04 15:00:00,51.53,51.53,51.46,51.47,75300.0,34.704,34.704,34.6568,34.6636,75300.0
2005-04-04 15:10:00,51.47,51.5,51.4,51.5,45400.0,34.6636,34.6838,34.6164,34.6838,45400.0
2005-04-04 15:20:00,51.5,51.52,51.49,51.51,59800.0,34.6838,34.6972,34.677,34.6905,59800.0
2005-04-04 15:30:00,51.51,51.54,51.5,51.54,71300.0,34.6905,34.7107,34.6838,34.7107,71300.0
2005-04-04 15:40:00,51.54,51.54,51.48,51.49,138400.0,34.7107,34.7107,34.6703,34.677,138400.0
2005-04-04 15:50:00,51.47,51.52,51.46,51.49,94200.0,34.6636,34.6972,34.6568,34.677,94200.0
2005-04-05 09:30:00,51.5,51.53,51.25,51.53,83600.0,34.6838,34.704,34.5154,34.704,83600.0
2005-04-05 09:40:00,51.5,51.56,51.4,51.45,54400.0,34.6838,34.7242,34.6164,34.6501,54400.0
2005-04-05 09:50:00,51.51,51.54,51.45,51.46,60700.0,34.6905,34.7107,34.6501,34.6568,60700.0
2005-04-05 10:00:00,51.47,51.55,51.4,51.46,66800.0,34.6636,34.7174,34.6164,34.6568,66800.0
2005-04-05 10:10:00,51.46,51.51,51.37,51.46,34000.0,34.6568,34.6905,34.5962,34.6568,34000.0
2005-04-05 10:20:00,51.46,51.46,51.33,51.36,26800.0,34.6568,34.6568,34.5693,34.5895,26800.0
2005-04-05 10:30:00,51.38,51.55,51.38,51.53,68300.0,34.603,34.7174,34.603,34.704,68300.0
2005-04-05 10:40:00,51.53,51.55,51.43,51.48,31400.0,34.704,34.7174,34.6366,34.6703,31400.0
2005-04-05 10:50:00,51.49,51.54,51.45,51.54,35900.0,34.677,34.7107,34.6501,34.7107,35900.0
2005-04-05 11:00:00,51.53,51.53,51.41,51.52,24100.0,34.704,34.704,34.6232,34.6972,24100.0
2005-04-05 11:10:00,51.52,51.54,51.49,51.53,50300.0,34.6972,34.7107,34.677,34.704,50300.0
2005-04-05 11:20:00,51.52,51.55,51.5,51.52,63500.0,34.6972,34.7174,34.6838,34.6972,63500.0
2005-04-05 11:30:00,51.52,51.6,51.5,51.59,42000.0,34.6972,34.7511,34.6838,34.7444,42000.0
2005-04-05 11:40:00,51.59,51.6,51.55,51.59,18800.0,34.7444,34.7511,34.7174,34.7444,18800.0
2005-04-05 11:50:00,51.58,51.61,51.51,51.54,45000.0,34.7377,34.7579,34.6905,34.7107,45000.0
2005-04-05 12:00:00,51.53,51.72,51.53,51.68,38000.0,34.704,34.8319,34.704,34.805,38000.0
2005-04-05 12:10:00,51.67,51.88,51.65,51.84,28100.0,34.7983,34.9397,34.7848,34.9128,28100.0
2005-04-05 12:20:00,51.85,52.03,51.84,52.01,47500.0,34.9195,35.0407,34.9128,35.0272,47500.0
2005-04-05 12:30:00,52.01,52.02,51.92,51.94,42300.0,35.0272,35.034,34.9666,34.9801,42300.0
2005-04-05 12:40:00,51.95,52.01,51.93,52.0,23300.0,34.9868,35.0272,34.9734,35.0205,23300.0
2005-04-05 12:50:00,51.98,52.17,51.98,52.14,62400.0,35.007,35.135,35.007,35.1148,62400.0
2005-04-05 13:00:00,52.14,52.2,52.12,52.19,31600.0,35.1148,35.1552,35.1013,35.1485,31600.0
2005-04-05 13:10:00,52.19,52.34,52.19,52.33,39900.0,35.1485,35.2495,35.1485,35.2428,39900.0
2005-04-05 13:20:00,52.33,52.33,52.22,52.26,33200.0,35.2428,35.2428,35.1687,35.1956,33200.0
2005-04-05 13:30:00,52.26,52.29,52.21,52.27,40900.0,35.1956,35.2158,35.1619,35.2023,40900.0
2005-04-05 13:40:00,52.26,52.27,52.13,52.17,54700.0,35.1956,35.2023,35.1081,35.135,54700.0
2005-04-05 13:50:00,52.17,52.33,52.12,52.3,45500.0,35.135,35.2428,35.1013,35.2226,45500.0
2005-04-05 14:00:00,52.28,52.32,52.19,52.26,33500.0,35.2091,35.236,35.1485,35.1956,33500.0
2005-04-05 14:10:00,52.25,52.3,51.9,52.1,52600.0,35.1889,35.2226,34.9532,35.0879,52600.0
2005-04-05 14:20:00,52.1,52.29,52.08,52.28,34200.0,35.0879,35.2158,35.0744,35.2091,34200.0
2005-04-05 14:30:00,52.27,52.35,52.24,52.29,31600.0,35.2023,35.2562,35.1821,35.2158,31600.0
2005-04-05 14:40:00,52.31,52.34,52.21,52.28,30400.0,35.2293,35.2495,35.1619,35.2091,30400.0
2005-04-05 14:50:00,52.28,52.34,52.25,52.28,37600.0,35.2091,35.2495,35.1889,35.2091,37600.0
2005-04-05 15:00:00,52.28,52.36,52.26,52.3,32000.0,35.2091,35.263,35.1956,35.2226,32000.0
2005-04-05 15:10:00,52.31,52.36,52.28,52.35,33400.0,35.2293,35.263,35.2091,35.2562,33400.0
2005-04-05 15:20:00,52.35,52.46,52.32,52.41,45600.0,35.2562,35.3303,35.236,35.2966,45600.0
2005-04-05 15:30:00,52.41,52.49,52.41,52.44,54000.0,35.2966,35.3505,35.2966,35.3168,54000.0
2005-04-05 15:40:00,52.44,52.47,52.34,52.37,82500.0,35.3168,35.337,35.2495,35.2697,82500.0
2005-04-05 15:50:00,52.37,52.42,52.3,52.41,102700.0,35.2697,35.3034,35.2226,35.2966,102700.0
2005-04-06 09:30:00,52.53,52.65,52.42,52.53,71000.0,35.3774,35.4583,35.3034,35.3774,71000.0
2005-04-06 09:40:00,52.52,52.61,52.5,52.59,88600.0,35.3707,35.4313,35.3572,35.4179,88600.0
2005-04-06 09:50:00,52.59,52.71,52.5,52.5,57600.0,35.4179,35.4987,35.3572,35.3572,57600.0
2005-04-06 10:00:00,52.5,52.5,52.37,52.47,35600.0,35.3572,35.3572,35.2697,35.337,35600.0
2005-04-06 10:10:00,52.47,52.57,52.46,52.51,27900.0,35.337,35.4044,35.3303,35.364,27900.0
2005-04-06 10:20:00,52.5,52.5,52.39,52.44,19600.0,35.3572,35.3572,35.2832,35.3168,19600.0
2005-04-06 10:30:00,52.44,52.57,52.38,52.41,31400.0,35.3168,35.4044,35.2764,35.2966,31400.0
2005-04-06 10:40:00,52.41,52.59,52.38,52.54,38000.0,35.2966,35.4179,35.2764,35.3842,38000.0
2005-04-06 10:50:00,52.54,52.56,52.44,52.45,12600.0,35.3842,35.3977,35.3168,35.3236,12600.0
2005-04-06 11:00:00,52.45,52.53,52.44,52.47,30800.0,35.3236,35.3774,35.3168,35.337,30800.0
2005-04-06 11:10:00,52.48,52.54,52.38,52.38,34000.0,35.3438,35.3842,35.2764,35.2764,34000.0
2005-04-06 11:20:00,52.37,52.5,52.34,52.43,19900.0,35.2697,35.3572,35.2495,35.3101,19900.0
2005-04-06 11:30:00,52.44,52.56,52.43,52.48,32100.0,35.3168,35.3977,35.3101,35.3438,32100.0
2005-04-06 11:40:00,52.49,52.52,52.42,52.47,42100.0,35.3505,35.3707,35.3034,35.337,42100.0
2005-04-06 11:50:00,52.44,52.48,52.38,52.38,43500.0,35.3168,35.3438,35.2764,35.2764,43500.0
2005-04-06 12:00:00,52.38,52.42,52.33,52.39,48000.0,35.2764,35.3034,35.2428,35.2832,48000.0
2005-04-06 12:10:00,52.39,52.44,52.32,52.32,18500.0,35.2832,35.3168,35.236,35.236,18500.0
2005-04-06 12:20:00,52.32,52.47,52.3,52.46,19600.0,35.236,35.337,35.2226,35.3303,19600.0
2005-04-06 12:30:00,52.46,52.65,52.46,52.63,29700.0,35.3303,35.4583,35.3303,35.4448,29700.0
2005-04-06 12:40:00,52.63,52.63,52.57,52.62,15500.0,35.4448,35.4448,35.4044,35.4381,15500.0
2005-04-06 12:50:00,52.62,52.63,52.55,52.56,24000.0,35.4381,35.4448,35.3909,35.3977,24000.0
2005-04-06 13:00:00,52.57,52.67,52.56,52.63,22800.0,35.4044,35.4717,35.3977,35.4448,22800.0
2005-04-06 13:10:00,52.62,52.66,52.6,52.6,19100.0,35.4381,35.465,35.4246,35.4246,19100.0
2005-04-06 13:20:00,52.6,52.65,52.6,52.62,20900.0,35.4246,35.4583,35.4246,35.4381,20900.0
2005-04-06 13:30:00,52.61,52.66,52.61,52.66,20900.0,35.4313,35.465,35.4313,35.465,20900.0
2005-04-06 13:40:00,52.65,52.66,52.6,52.62,19800.0,35.4583,35.465,35.4246,35.4381,19800.0
2005-04-06 13:50:00,52.62,52.62,52.46,52.57,48500.0,35.4381,35.4381,35.3303,35.4044,48500.0
2005-04-06 14:00:00,52.57,52.57,52.35,52.38,60500.0,35.4044,35.4044,35.2562,35.2764,60500.0
2005-04-06 14:10:00,52.39,52.53,52.38,52.52,28800.0,35.2832,35.3774,35.2764,35.3707,28800.0
2005-04-06 14:20:00,52.52,52.61,52.51,52.6,31500.0,35.3707,35.4313,35.364,35.4246,31500.0
2005-04-06 14:30:00,52.6,52.65,52.55,52.64,26600.0,35.4246,35.4583,35.3909,35.4515,26600.0
2005-04-06 14:40:00,52.64,52.68,52.54,52.54,40200.0,35.4515,35.4785,35.3842,35.3842,40200.0
2005-04-06 14:50:00,52.54,52.6,52.52,52.53,28300.0,35.3842,35.4246,35.3707,35.3774,28300.0
2005-04-06 15:00:00,52.51,52.59,52.48,52.59,24800.0,35.364,35.4179,35.3438,35.4179,24800.0
2005-04-06 15:10:00,52.59,52.6,52.54,52.54,27800.0,35.4179,35.4246,35.3842,35.3842,27800.0
2005-04-06 15:20:00,52.56,52.56,52.46,52.55,45900.0,35.3977,35.3977,35.3303,35.3909,45900.0
2005-04-06 15:30:00,52.56,52.56,52.48,52.52,41200.0,35.3977,35.3977,35.3438,35.3707,41200.0
2005-04-06 15:40:00,52.52,52.6,52.52,52.57,60300.0,35.3707,35.4246,35.3707,35.4044,60300.0
2005-04-06 15:50:00,52.57,52.61,52.54,52.57,108500.0,35.4044,35.4313,35.3842,35.4044,108500.0
2005-04-07 09:30:00,52.58,52.59,52.1,52.22,141900.0,35.4111,35.4179,35.0879,35.1687,141900.0
2005-04-07 09:40:00,52.18,52.23,51.87,52.09,98200.0,35.1417,35.1754,34.933,35.0811,98200.0
2005-04-07 09:50:00,52.08,52.16,51.91,51.92,61800.0,35.0744,35.1283,34.9599,34.9666,61800.0
2005-04-07 10:00:00,51.91,52.09,51.85,52.04,93700.0,34.9599,35.0811,34.9195,35.0474,93700.0
2005-04-07 10:10:00,52.04,52.04,51.96,51.96,31700.0,35.0474,35.0474,34.9936,34.9936,31700.0
2005-04-07 10:20:00,51.95,51.98,51.91,51.97,250200.0,34.9868,35.007,34.9599,35.0003,250200.0
2005-04-07 10:30:00,51.97,52.0,51.8,51.85,190700.0,35.0003,35.0205,34.8858,34.9195,190700.0
2005-04-07 10:40:00,51.86,51.9,51.75,51.75,140000.0,34.9262,34.9532,34.8521,34.8521,140000.0
2005-04-07 10:50:00,51.77,51.88,51.75,51.88,63000.0,34.8656,34.9397,34.8521,34.9397,63000.0
2005-04-07 11:00:00,51.86,51.9,51.84,51.9,123000.0,34.9262,34.9532,34.9128,34.9532,123000.0
2005-04-07 11:10:00,51.9,51.99,51.87,51.94,60800.0,34.9532,35.0138,34.933,34.9801,60800.0
2005-04-07 11:20:00,51.94,52.0,51.93,51.99,50500.0,34.9801,35.0205,34.9734,35.0138,50500.0
2005-04-07 11:30:00,51.99,52.0,51.93,51.94,40900.0,35.0138,35.0205,34.9734,34.9801,40900.0
2005-04-07 11:40:00,51.94,51.94,51.86,51.89,62900.0,34.9801,34.9801,34.9262,34.9464,62900.0
2005-04-07 11:50:00,51.89,52.0,51.88,51.97,22500.0,34.9464,35.0205,34.9397,35.0003,22500.0
2005-04-07 12:00:00,51.96,52.06,51.95,52.06,41600.0,34.9936,35.0609,34.9868,35.0609,41600.0
2005-04-07 12:10:00,52.06,52.06,51.96,51.96,21900.0,35.0609,35.0609,34.9936,34.9936,21900.0
2005-04-07 12:20:00,51.95,51.97,51.92,51.94,33000.0,34.9868,35.0003,34.9666,34.9801,33000.0
2005-04-07 12:30:00,51.93,52.04,51.9,52.04,76800.0,34.9734,35.0474,34.9532,35.0474,76800.0
2005-04-07 12:40:00,52.05,52.08,52.0,52.03,47700.0,35.0542,35.0744,35.0205,35.0407,47700.0
2005-04-07 12:50:00,52.03,52.04,51.97,52.0,19700.0,35.0407,35.0474,35.0003,35.0205,19700.0
2005-04-07 13:00:00,51.98,51.99,51.91,51.97,27000.0,35.007,35.0138,34.9599,35.0003,27000.0
2005-04-07 13:10:00,51.97,52.04,51.96,52.01,30200.0,35.0003,35.0474,34.9936,35.0272,30200.0
2005-04-07 13:20:00,52.0,52.03,51.95,52.02,21700.0,35.0205,35.0407,34.9868,35.034,21700.0
2005-04-07 13:30:00,52.03,52.03,51.96,51.97,23400.0,35.0407,35.0407,34.9936,35.0003,23400.0
2005-04-07 13:40:00,51.97,51.98,51.9,51.9,25500.0,35.0003,35.007,34.9532,34.9532,25500.0
2005-04-07 13:50:00,51.9,51.97,51.88,51.95,39700.0,34.9532,35.0003,34.9397,34.9868,39700.0
2005-04-07 14:00:00,51.95,52.04,51.95,52.04,30100.0,34.9868,35.0474,34.9868,35.0474,30100.0
2005-04-07 14:10:00,52.04,52.04,51.96,52.0,64000.0,35.0474,35.0474,34.9936,35.0205,64000.0
2005-04-07 14:20:00,51.99,52.0,51.93,51.95,55500.0,35.0138,35.0205,34.9734,34.9868,55500.0
2005-04-07 14:30:00,51.94,52.05,51.94,52.05,73100.0,34.9801,35.0542,34.9801,35.0542,73100.0
2005-04-07 14:40:00,52.05,52.16,52.04,52.1,52400.0,35.0542,35.1283,35.0474,35.0879,52400.0
2005-04-07 14:50:00,52.11,52.2,52.1,52.16,47600.0,35.0946,35.1552,35.0879,35.1283,47600.0
2005-04-07 15:00:00,52.16,52.24,52.07,52.07,46100.0,35.1283,35.1821,35.0677,35.0677,46100.0
2005-04-07 15:10:00,52.07,52.1,52.02,52.02,23700.0,35.0677,35.0879,35.034,35.034,23700.0
2005-04-07 15:20:00,52.02,52.12,52.0,52.08,42600.0,35.034,35.1013,35.0205,35.0744,42600.0
2005-04-07 15:30:00,52.07,52.19,52.07,52.09,58100.0,35.0677,35.1485,35.0677,35.0811,58100.0
2005-04-07 15:40:00,52.08,52.08,52.0,52.04,75700.0,35.0744,35.0744,35.0205,35.0474,75700.0
2005-04-07 15:50:00,52.04,52.16,52.04,52.15,100900.0,35.0474,35.1283,35.0474,35.1215,100900.0
2005-04-08 09:30:00,52.07,52.17,52.05,52.12,23800.0,35.0677,35.135,35.0542,35.1013,23800.0
2005-04-08 09:40:00,52.11,52.12,51.74,51.74,31300.0,35.0946,35.1013,34.8454,34.8454,31300.0
2005-04-08 09:50:00,51.74,52.0,51.73,52.0,31500.0,34.8454,35.0205,34.8387,35.0205,31500.0
2005-04-08 10:00:00,52.0,52.07,52.0,52.02,27900.0,35.0205,35.0677,35.0205,35.034,27900.0
2005-04-08 10:10:00,52.01,52.03,51.98,52.03,45200.0,35.0272,35.0407,35.007,35.0407,45200.0
2005-04-08 10:20:00,52.02,52.02,51.9,51.9,15400.0,35.034,35.034,34.9532,34.9532,15400.0
2005-04-08 10:30:00,51.9,52.04,51.87,51.95,46400.0,34.9532,35.0474,34.933,34.9868,46400.0
2005-04-08 10:40:00,51.96,52.17,51.96,52.15,39400.0,34.9936,35.135,34.9936,35.1215,39400.0
2005-04-08 10:50:00,52.15,52.23,52.11,52.18,61000.0,35.1215,35.1754,35.0946,35.1417,61000.0
2005-04-08 11:00:00,52.17,52.17,52.0,52.08,65900.0,35.135,35.135,35.0205,35.0744,65900.0
2005-04-08 11:10:00,52.09,52.13,51.96,51.98,38200.0,35.0811,35.1081,34.9936,35.007,38200.0
2005-04-08 11:20:00,51.99,52.01,51.94,51.94,11800.0,35.0138,35.0272,34.9801,34.9801,11800.0
2005-04-08 11:30:00,51.94,51.96,51.9,51.91,23700.0,34.9801,34.9936,34.9532,34.9599,23700.0
2005-04-08 11:40:00,51.89,51.89,51.66,51.67,14300.0,34.9464,34.9464,34.7915,34.7983,14300.0
2005-04-08 11:50:00,51.71,51.75,51.65,51.68,13700.0,34.8252,34.8521,34.7848,34.805,13700.0
2005-04-08 12:00:00,51.69,51.78,51.68,51.71,12500.0,34.8117,34.8723,34.805,34.8252,12500.0
2005-04-08 12:10:00,51.73,51.8,51.68,51.71,53400.0,34.8387,34.8858,34.805,34.8252,53400.0
2005-04-08 12:20:00,51.71,51.78,51.67,51.76,18600.0,34.8252,34.8723,34.7983,34.8589,18600.0
2005-04-08 12:30:00,51.74,51.78,51.73,51.74,13200.0,34.8454,34.8723,34.8387,34.8454,13200.0
2005-04-08 12:40:00,51.75,51.75,51.65,51.65,16100.0,34.8521,34.8521,34.7848,34.7848,16100.0
2005-04-08 12:50:00,51.65,51.65,51.55,51.56,16300.0,34.7848,34.7848,34.7174,34.7242,16300.0
2005-04-08 13:00:00,51.56,51.72,51.56,51.7,31400.0,34.7242,34.8319,34.7242,34.8185,31400.0
2005-04-08 13:10:00,51.69,51.83,51.64,51.64,19300.0,34.8117,34.906,34.7781,34.7781,19300.0
2005-04-08 13:20:00,51.69,51.77,51.66,51.74,26800.0,34.8117,34.8656,34.7915,34.8454,26800.0
2005-04-08 13:30:00,51.74,51.75,51.65,51.73,30600.0,34.8454,34.8521,34.7848,34.8387,30600.0
2005-04-08 13:40:00,51.74,51.78,51.73,51.76,18500.0,34.8454,34.8723,34.8387,34.8589,18500.0
2005-04-08 13:50:00,51.76,51.78,51.72,51.77,20200.0,34.8589,34.8723,34.8319,34.8656,20200.0
2005-04-08 14:00:00,51.76,51.77,51.66,51.7,55500.0,34.8589,34.8656,34.7915,34.8185,55500.0
2005-04-08 14:10:00,51.72,51.72,51.67,51.68,31800.0,34.8319,34.8319,34.7983,34.805,31800.0
2005-04-08 14:20:00,51.67,51.67,51.6,51.6,33300.0,34.7983,34.7983,34.7511,34.7511,33300.0
2005-04-08 14:30:00,51.59,51.64,51.51,51.62,41100.0,34.7444,34.7781,34.6905,34.7646,41100.0
2005-04-08 14:40:00,51.62,51.66,51.59,51.6,26300.0,34.7646,34.7915,34.7444,34.7511,26300.0
2005-04-08 14:50:00,51.6,51.72,51.6,51.65,16800.0,34.7511,34.8319,34.7511,34.7848,16800.0
2005-04-08 15:00:00,51.65,51.66,51.55,51.64,35300.0,34.7848,34.7915,34.7174,34.7781,35300.0
2005-04-08 15:10:00,51.64,51.67,51.56,51.61,49200.0,34.7781,34.7983,34.7242,34.7579,49200.0
2005-04-08 15:20:00,51.61,51.64,51.58,51.58,57300.0,34.7579,34.7781,34.7377,34.7377,57300.0
2005-04-08 15:30:00,51.58,51.71,51.55,51.71,60300.0,34.7377,34.8252,34.7174,34.8252,60300.0
2005-04-08 15:40:00,51.71,51.72,51.64,51.71,71500.0,34.8252,34.8319,34.7781,34.8252,71500.0
2005-04-08 15:50:00,51.7,51.7,51.61,51.61,67900.0,34.8185,34.8185,34.7579,34.7579,67900.0
2005-04-11 09:30:00,51.63,51.82,51.63,51.77,46300.0,34.7713,34.8993,34.7713,34.8656,46300.0
2005-04-11 09:40:00,51.74,51.74,51.52,51.6,40400.0,34.8454,34.8454,34.6972,34.7511,40400.0
2005-04-11 09:50:00,51.6,51.63,51.5,51.51,36300.0,34.7511,34.7713,34.6838,34.6905,36300.0
2005-04-11 10:00:00,51.55,51.73,51.54,51.61,63100.0,34.7174,34.8387,34.7107,34.7579,63100.0
2005-04-11 10:10:00,51.6,51.6,51.55,51.56,23000.0,34.7511,34.7511,34.7174,34.7242,23000.0
2005-04-11 10:20:00,51.54,51.66,51.51,51.66,20200.0,34.7107,34.7915,34.6905,34.7915,20200.0
2005-04-11 10:30:00,51.66,51.76,51.65,51.71,55100.0,34.7915,34.8589,34.7848,34.8252,55100.0
2005-04-11 10:40:00,51.71,51.75,51.69,51.74,13700.0,34.8252,34.8521,34.8117,34.8454,13700.0
2005-04-11 10:50:00,51.71,51.74,51.67,51.74,6900.0,34.8252,34.8454,34.7983,34.8454,6900.0
2005-04-11 11:00:00,51.73,51.77,51.7,51.7,21400.0,34.8387,34.8656,34.8185,34.8185,21400.0
2005-04-11 11:10:00,51.7,51.74,51.69,51.71,22000.0,34.8185,34.8454,34.8117,34.8252,22000.0
2005-04-11 11:20:00,51.7,51.78,51.68,51.78,10900.0,34.8185,34.8723,34.805,34.8723,10900.0
2005-04-11 11:30:00,51.79,51.79,51.61,51.76,11400.0,34.8791,34.8791,34.7579,34.8589,11400.0
2005-04-11 11:40:00,51.75,51.76,51.71,51.72,5100.0,34.8521,34.8589,34.8252,34.8319,5100.0
2005-04-11 11:50:00,51.73,51.75,51.7,51.74,8000.0,34.8387,34.8521,34.8185,34.8454,8000.0
2005-04-11 12:00:00,51.71,51.82,51.7,51.82,19000.0,34.8252,34.8993,34.8185,34.8993,19000.0
2005-04-11 12:10:00,51.8,51.82,51.78,51.81,13400.0,34.8858,34.8993,34.8723,34.8925,13400.0
2005-04-11 12:20:00,51.81,51.9,51.81,51.9,10000.0,34.8925,34.9532,34.8925,34.9532,10000.0
2005-04-11 12:30:00,51.9,51.91,51.79,51.85,30600.0,34.9532,34.9599,34.8791,34.9195,30600.0
2005-04-11 12:40:00,51.83,51.9,51.82,51.9,13200.0,34.906,34.9532,34.8993,34.9532,13200.0
2005-04-11 12:50:00,51.9,52.02,51.9,52.02,13500.0,34.9532,35.034,34.9532,35.034,13500.0
2005-04-11 13:00:00,52.02,52.14,52.02,52.1,35700.0,35.034,35.1148,35.034,35.0879,35700.0
2005-04-11 13:10:00,52.1,52.1,52.01,52.03,31900.0,35.0879,35.0879,35.0272,35.0407,31900.0
2005-04-11 13:20:00,52.04,52.04,51.95,52.02,17500.0,35.0474,35.0474,34.9868,35.034,17500.0
2005-04-11 13:30:00,52.0,52.02,51.97,52.0,15500.0,35.0205,35.034,35.0003,35.0205,15500.0
2005-04-11 13:40:00,51.98,52.0,51.91,51.91,14300.0,35.007,35.0205,34.9599,34.9599,14300.0
2005-04-11 13:50:00,51.9,51.91,51.85,51.88,26000.0,34.9532,34.9599,34.9195,34.9397,26000.0
2005-04-11 14:00:00,51.88,51.91,51.84,51.88,14000.0,34.9397,34.9599,34.9128,34.9397,14000.0
2005-04-11 14:10:00,51.88,51.88,51.78,51.84,10400.0,34.9397,34.9397,34.8723,34.9128,10400.0
2005-04-11 14:20:00,51.84,51.92,51.84,51.86,13100.0,34.9128,34.9666,34.9128,34.9262,13100.0
2005-04-11 14:30:00,51.86,51.91,51.85,51.89,38500.0,34.9262,34.9599,34.9195,34.9464,38500.0
2005-04-11 14:40:00,51.86,52.03,51.86,52.03,28900.0,34.9262,35.0407,34.9262,35.0407,28900.0
2005-04-11 14:50:00,52.03,52.1,52.02,52.08,61300.0,35.0407,35.0879,35.034,35.0744,61300.0
2005-04-11 15:00:00,52.09,52.15,52.08,52.12,53500.0,35.0811,35.1215,35.0744,35.1013,53500.0
2005-04-11 15:10:00,52.1,52.11,52.06,52.06,84200.0,35.0879,35.0946,35.0609,35.0609,84200.0
2005-04-11 15:20:00,52.07,52.11,52.05,52.05,75400.0,35.0677,35.0946,35.0542,35.0542,75400.0
2005-04-11 15:30:00,52.06,52.06,52.01,52.03,49500.0,35.0609,35.0609,35.0272,35.0407,49500.0
2005-04-11 15:40:00,52.03,52.06,52.02,52.05,44300.0,35.0407,35.0609,35.034,35.0542,44300.0
2005-04-11 15:50:00,52.05,52.11,52.04,52.08,73000.0,35.0542,35.0946,35.0474,35.0744,73000.0
2005-04-12 09:30:00,52.0,52.02,51.92,52.0,74800.0,35.0205,35.034,34.9666,35.0205,74800.0
2005-04-12 09:40:00,52.0,52.02,51.81,51.84,68200.0,35.0205,35.034,34.8925,34.9128,68200.0
2005-04-12 09:50:00,51.83,51.9,51.73,51.76,47200.0,34.906,34.9532,34.8387,34.8589,47200.0
2005-04-12 10:00:00,51.76,51.79,51.65,51.65,57500.0,34.8589,34.8791,34.7848,34.7848,57500.0
2005-04-12 10:10:00,51.65,51.73,51.63,51.72,120300.0,34.7848,34.8387,34.7713,34.8319,120300.0
2005-04-12 10:20:00,51.72,51.76,51.68,51.69,55600.0,34.8319,34.8589,34.805,34.8117,55600.0
2005-04-12 10:30:00,51.69,51.69,51.53,51.53,47700.0,34.8117,34.8117,34.704,34.704,47700.0
2005-04-12 10:40:00,51.53,51.53,51.31,51.32,33600.0,34.704,34.704,34.5558,34.5625,33600.0
2005-04-12 10:50:00,51.31,51.49,51.31,51.49,33500.0,34.5558,34.677,34.5558,34.677,33500.0
2005-04-12 11:00:00,51.49,51.57,51.49,51.57,34100.0,34.677,34.7309,34.677,34.7309,34100.0
2005-04-12 11:10:00,51.57,51.57,51.49,51.55,33900.0,34.7309,34.7309,34.677,34.7174,33900.0
2005-04-12 11:20:00,51.55,51.68,51.55,51.62,42900.0,34.7174,34.805,34.7174,34.7646,42900.0
2005-04-12 11:30:00,51.63,51.66,51.57,51.63,40500.0,34.7713,34.7915,34.7309,34.7713,40500.0
2005-04-12 11:40:00,51.65,51.7,51.65,51.7,34900.0,34.7848,34.8185,34.7848,34.8185,34900.0
2005-04-12 11:50:00,51.7,51.74,51.66,51.71,45400.0,34.8185,34.8454,34.7915,34.8252,45400.0
2005-04-12 12:00:00,51.7,51.7,51.65,51.68,19700.0,34.8185,34.8185,34.7848,34.805,19700.0
2005-04-12 12:10:00,51.68,51.7,51.68,51.7,18600.0,34.805,34.8185,34.805,34.8185,18600.0
2005-04-12 12:20:00,51.7,51.75,51.69,51.75,22100.0,34.8185,34.8521,34.8117,34.8521,22100.0
2005-04-12 12:30:00,51.75,51.75,51.72,51.73,43800.0,34.8521,34.8521,34.8319,34.8387,43800.0
2005-04-12 12:40:00,51.74,51.86,51.71,51.86,38000.0,34.8454,34.9262,34.8252,34.9262,38000.0
2005-04-12 12:50:00,51.84,51.86,51.75,51.75,30700.0,34.9128,34.9262,34.8521,34.8521,30700.0
2005-04-12 13:00:00,51.75,51.83,51.74,51.78,35400.0,34.8521,34.906,34.8454,34.8723,35400.0
2005-04-12 13:10:00,51.78,51.79,51.72,51.76,18000.0,34.8723,34.8791,34.8319,34.8589,18000.0
2005-04-12 13:20:00,51.76,51.79,51.74,51.74,31700.0,34.8589,34.8791,34.8454,34.8454,31700.0
2005-04-12 13:30:00,51.74,51.78,51.74,51.77,27000.0,34.8454,34.8723,34.8454,34.8656,27000.0
2005-04-12 13:40:00,51.77,51.78,51.69,51.69,32500.0,34.8656,34.8723,34.8117,34.8117,32500.0
2005-04-12 13:50:00,51.69,51.76,51.68,51.76,22600.0,34.8117,34.8589,34.805,34.8589,22600.0
2005-04-12 14:00:00,51.74,52.0,51.73,51.97,139400.0,34.8454,35.0205,34.8387,35.0003,139400.0
2005-04-12 14:10:00,51.97,52.25,51.96,52.25,100000.0,35.0003,35.1889,34.9936,35.1889,100000.0
2005-04-12 14:20:00,52.25,52.48,52.25,52.32,71900.0,35.1889,35.3438,35.1889,35.236,71900.0
2005-04-12 14:30:00,52.32,52.37,52.26,52.3,64000.0,35.236,35.2697,35.1956,35.2226,64000.0
2005-04-12 14:40:00,52.3,52.6,52.29,52.6,79500.0,35.2226,35.4246,35.2158,35.4246,79500.0
2005-04-12 14:50:00,52.6,52.82,52.6,52.76,55500.0,35.4246,35.5728,35.4246,35.5323,55500.0
2005-04-12 15:00:00,52.75,52.83,52.73,52.77,106600.0,35.5256,35.5795,35.5121,35.5391,106600.0
2005-04-12 15:10:00,52.78,52.78,52.57,52.59,67800.0,35.5458,35.5458,35.4044,35.4179,67800.0
2005-04-12 15:20:00,52.6,52.74,52.59,52.74,41200.0,35.4246,35.5189,35.4179,35.5189,41200.0
2005-04-12 15:30:00,52.75,52.8,52.68,52.74,71400.0,35.5256,35.5593,35.4785,35.5189,71400.0
2005-04-12 15:40:00,52.71,52.71,52.58,52.62,61500.0,35.4987,35.4987,35.4111,35.4381,61500.0
2005-04-12 15:50:00,52.62,52.65,52.53,52.58,96100.0,35.4381,35.4583,35.3774,35.4111,96100.0
2005-04-13 09:30:00,52.58,52.58,52.4,52.44,115200.0,35.4111,35.4111,35.2899,35.3168,115200.0
2005-04-13 09:40:00,52.45,52.63,52.43,52.6,69800.0,35.3236,35.4448,35.3101,35.4246,69800.0
2005-04-13 09:50:00,52.6,52.65,52.45,52.5,55200.0,35.4246,35.4583,35.3236,35.3572,55200.0
2005-04-13 10:00:00,52.5,52.5,52.41,52.45,67400.0,35.3572,35.3572,35.2966,35.3236,67400.0
2005-04-13 10:10:00,52.43,52.49,52.39,52.42,22200.0,35.3101,35.3505,35.2832,35.3034,22200.0
2005-04-13 10:20:00,52.42,52.43,52.31,52.31,24600.0,35.3034,35.3101,35.2293,35.2293,24600.0
2005-04-13 10:30:00,52.3,52.51,52.28,52.29,81600.0,35.2226,35.364,35.2091,35.2158,81600.0
2005-04-13 10:40:00,52.29,52.36,52.19,52.19,27100.0,35.2158,35.263,35.1485,35.1485,27100.0
2005-04-13 10:50:00,52.19,52.31,52.18,52.25,28800.0,35.1485,35.2293,35.1417,35.1889,28800.0
2005-04-13 11:00:00,52.25,52.29,52.15,52.17,28900.0,35.1889,35.2158,35.1215,35.135,28900.0
2005-04-13 11:10:00,52.15,52.31,52.12,52.26,22300.0,35.1215,35.2293,35.1013,35.1956,22300.0
2005-04-13 11:20:00,52.24,52.29,52.2,52.23,30200.0,35.1821,35.2158,35.1552,35.1754,30200.0
2005-04-13 11:30:00,52.23,52.29,52.19,52.2,57500.0,35.1754,35.2158,35.1485,35.1552,57500.0
2005-04-13 11:40:00,52.2,52.26,52.17,52.19,41200.0,35.1552,35.1956,35.135,35.1485,41200.0
2005-04-13 11:50:00,52.19,52.2,52.07,52.08,45700.0,35.1485,35.1552,35.0677,35.0744,45700.0
2005-04-13 12:00:00,52.06,52.09,51.97,52.07,40000.0,35.0609,35.0811,35.0003,35.0677,40000.0
2005-04-13 12:10:00,52.04,52.11,52.03,52.04,22600.0,35.0474,35.0946,35.0407,35.0474,22600.0
2005-04-13 12:20:00,52.04,52.09,52.01,52.05,14700.0,35.0474,35.0811,35.0272,35.0542,14700.0
2005-04-13 12:30:00,52.05,52.12,52.0,52.04,19500.0,35.0542,35.1013,35.0205,35.0474,19500.0
2005-04-13 12:40:00,52.04,52.1,52.02,52.1,21300.0,35.0474,35.0879,35.034,35.0879,21300.0
2005-04-13 12:50:00,52.1,52.24,52.1,52.23,34800.0,35.0879,35.1821,35.0879,35.1754,34800.0
2005-04-13 13:00:00,52.23,52.23,52.15,52.21,24200.0,35.1754,35.1754,35.1215,35.1619,24200.0
2005-04-13 13:10:00,52.19,52.25,52.14,52.24,17800.0,35.1485,35.1889,35.1148,35.1821,17800.0
2005-04-13 13:20:00,52.25,52.26,52.14,52.14,31500.0,35.1889,35.1956,35.1148,35.1148,31500.0
2005-04-13 13:30:00,52.13,52.23,52.1,52.18,37800.0,35.1081,35.1754,35.0879,35.1417,37800.0
2005-04-13 13:40:00,52.18,52.2,52.04,52.05,33700.0,35.1417,35.1552,35.0474,35.0542,33700.0
2005-04-13 13:50:00,52.05,52.06,51.99,52.0,47600.0,35.0542,35.0609,35.0138,35.0205,47600.0
2005-04-13 14:00:00,52.02,52.11,52.0,52.06,21900.0,35.034,35.0946,35.0205,35.0609,21900.0
2005-04-13 14:10:00,52.06,52.13,52.03,52.13,32000.0,35.0609,35.1081,35.0407,35.1081,32000.0
2005-04-13 14:20:00,52.14,52.22,52.14,52.21,32700.0,35.1148,35.1687,35.1148,35.1619,32700.0
2005-04-13 14:30:00,52.21,52.27,52.18,52.26,41600.0,35.1619,35.2023,35.1417,35.1956,41600.0
2005-04-13 14:40:00,52.25,52.27,52.21,52.26,44800.0,35.1889,35.2023,35.1619,35.1956,44800.0
2005-04-13 14:50:00,52.26,52.31,52.07,52.09,59000.0,35.1956,35.2293,35.0677,35.0811,59000.0
2005-04-13 15:00:00,52.09,52.22,52.06,52.2,61800.0,35.0811,35.1687,35.0609,35.1552,61800.0
2005-04-13 15:10:00,52.2,52.32,52.16,52.25,76900.0,35.1552,35.236,35.1283,35.1889,76900.0
2005-04-13 15:20:00,52.25,52.31,52.21,52.25,68700.0,35.1889,35.2293,35.1619,35.1889,68700.0
2005-04-13 15:30:00,52.25,52.26,52.07,52.08,54100.0,35.1889,35.1956,35.0677,35.0744,54100.0
2005-04-13 15:40:00,52.08,52.29,52.06,52.29,83500.0,35.0744,35.2158,35.0609,35.2158,83500.0
2005-04-13 15:50:00,52.25,52.29,52.18,52.23,74100.0,35.1889,35.2158,35.1417,35.1754,74100.0
2005-04-14 09:30:00,52.22,52.26,52.01,52.19,62300.0,35.1687,35.1956,35.0272,35.1485,62300.0
2005-04-14 09:40:00,52.23,52.51,52.19,52.51,40000.0,35.1754,35.364,35.1485,35.364,40000.0
2005-04-14 09:50:00,52.5,52.56,52.39,52.42,32800.0,35.3572,35.3977,35.2832,35.3034,32800.0
2005-04-14 10:00:00,52.4,52.45,52.33,52.39,37700.0,35.2899,35.3236,35.2428,35.2832,37700.0
2005-04-14 10:10:00,52.4,52.4,52.31,52.36,34100.0,35.2899,35.2899,35.2293,35.263,34100.0
2005-04-14 10:20:00,52.38,52.4,52.33,52.38,17800.0,35.2764,35.2899,35.2428,35.2764,17800.0
2005-04-14 10:30:00,52.38,52.39,52.25,52.36,31400.0,35.2764,35.2832,35.1889,35.263,31400.0
2005-04-14 10:40:00,52.35,52.54,52.34,52.51,33100.0,35.2562,35.3842,35.2495,35.364,33100.0
2005-04-14 10:50:00,52.5,52.53,52.47,52.48,24700.0,35.3572,35.3774,35.337,35.3438,24700.0
2005-04-14 11:00:00,52.47,52.5,52.41,52.48,41300.0,35.337,35.3572,35.2966,35.3438,41300.0
2005-04-14 11:10:00,52.48,52.49,52.33,52.34,20500.0,35.3438,35.3505,35.2428,35.2495,20500.0
2005-04-14 11:20:00,52.33,52.33,52.3,52.32,16100.0,35.2428,35.2428,35.2226,35.236,16100.0
2005-04-14 11:30:00,52.32,52.48,52.29,52.45,38500.0,35.236,35.3438,35.2158,35.3236,38500.0
2005-04-14 11:40:00,52.44,52.46,52.38,52.43,13300.0,35.3168,35.3303,35.2764,35.3101,13300.0
2005-04-14 11:50:00,52.4,52.43,52.35,52.41,11500.0,35.2899,35.3101,35.2562,35.2966,11500.0
2005-04-14 12:00:00,52.37,52.37,52.28,52.3,21500.0,35.2697,35.2697,35.2091,35.2226,21500.0
2005-04-14 12:10:00,52.3,52.32,52.24,52.25,22400.0,35.2226,35.236,35.1821,35.1889,22400.0
2005-04-14 12:20:00,52.25,52.25,52.16,52.17,18600.0,35.1889,35.1889,35.1283,35.135,18600.0
2005-04-14 12:30:00,52.19,52.27,52.19,52.24,20500.0,35.1485,35.2023,35.1485,35.1821,20500.0
2005-04-14 12:40:00,52.24,52.28,52.24,52.27,24700.0,35.1821,35.2091,35.1821,35.2023,24700.0
2005-04-14 12:50:00,52.27,52.32,52.25,52.32,20800.0,35.2023,35.236,35.1889,35.236,20800.0
2005-04-14 13:00:00,52.32,52.36,52.32,52.35,20200.0,35.236,35.263,35.236,35.2562,20200.0
2005-04-14 13:10:00,52.35,52.35,52.15,52.16,34700.0,35.2562,35.2562,35.1215,35.1283,34700.0
2005-04-14 13:20:00,52.17,52.32,52.17,52.21,22400.0,35.135,35.236,35.135,35.1619,22400.0
2005-04-14 13:30:00,52.22,52.31,52.19,52.31,33900.0,35.1687,35.2293,35.1485,35.2293,33900.0
2005-04-14 13:40:00,52.3,52.34,52.29,52.3,20500.0,35.2226,35.2495,35.2158,35.2226,20500.0
2005-04-14 13:50:00,52.3,52.36,52.28,52.31,47300.0,35.2226,35.263,35.2091,35.2293,47300.0
2005-04-14 14:00:00,52.29,52.36,52.2,52.32,49700.0,35.2158,35.263,35.1552,35.236,49700.0
2005-04-14 14:10:00,52.32,52.46,52.27,52.42,60400.0,35.236,35.3303,35.2023,35.3034,60400.0
2005-04-14 14:20:00,52.42,52.43,52.3,52.39,32300.0,35.3034,35.3101,35.2226,35.2832,32300.0
2005-04-14 14:30:00,52.39,52.42,52.2,52.25,56300.0,35.2832,35.3034,35.1552,35.1889,56300.0
2005-04-14 14:40:00,52.25,52.31,52.22,52.31,64600.0,35.1889,35.2293,35.1687,35.2293,64600.0
2005-04-14 14:50:00,52.3,52.38,52.23,52.29,58400.0,35.2226,35.2764,35.1754,35.2158,58400.0
2005-04-14 15:00:00,52.28,52.3,52.21,52.23,36800.0,35.2091,35.2226,35.1619,35.1754,36800.0
2005-04-14 15:10:00,52.23,52.47,52.23,52.4,73600.0,35.1754,35.337,35.1754,35.2899,73600.0
2005-04-14 15:20:00,52.4,52.5,52.39,52.39,57500.0,35.2899,35.3572,35.2832,35.2832,57500.0
2005-04-14 15:30:00,52.39,52.46,52.38,52.4,48000.0,35.2832,35.3303,35.2764,35.2899,48000.0
2005-04-14 15:40:00,52.4,52.41,52.17,52.28,54300.0,35.2899,35.2966,35.135,35.2091,54300.0
2005-04-14 15:50:00,52.26,52.4,52.22,52.23,121600.0,35.1956,35.2899,35.1687,35.1754,121600.0
2005-04-15 09:30:00,52.05,52.13,52.0,52.02,104000.0,35.0542,35.1081,35.0205,35.034,104000.0
2005-04-15 09:40:00,52.02,52.06,51.84,51.95,65600.0,35.034,35.0609,34.9128,34.9868,65600.0
2005-04-15 09:50:00,51.95,52.2,51.95,52.15,169700.0,34.9868,35.1552,34.9868,35.1215,169700.0
2005-04-15 10:00:00,52.18,52.3,52.15,52.19,135000.0,35.1417,35.2226,35.1215,35.1485,135000.0
2005-04-15 10:10:00,52.2,52.24,52.17,52.24,67400.0,35.1552,35.1821,35.135,35.1821,67400.0
2005-04-15 10:20:00,52.26,52.3,52.19,52.3,50100.0,35.1956,35.2226,35.1485,35.2226,50100.0
2005-04-15 10:30:00,52.3,52.47,52.29,52.34,48600.0,35.2226,35.337,35.2158,35.2495,48600.0
2005-04-15 10:40:00,52.34,52.42,52.2,52.27,64400.0,35.2495,35.3034,35.1552,35.2023,64400.0
2005-04-15 10:50:00,52.3,52.49,52.3,52.48,28300.0,35.2226,35.3505,35.2226,35.3438,28300.0
2005-04-15 11:00:00,52.46,52.5,52.28,52.34,32500.0,35.3303,35.3572,35.2091,35.2495,32500.0
2005-04-15 11:10:00,52.33,52.37,52.22,52.24,41300.0,35.2428,35.2697,35.1687,35.1821,41300.0
2005-04-15 11:20:00,52.21,52.25,52.09,52.09,23900.0,35.1619,35.1889,35.0811,35.0811,23900.0
2005-04-15 11:30:00,52.08,52.19,52.02,52.11,33900.0,35.0744,35.1485,35.034,35.0946,33900.0
2005-04-15 11:40:00,52.11,52.26,52.1,52.25,34100.0,35.0946,35.1956,35.0879,35.1889,34100.0
2005-04-15 11:50:00,52.25,52.26,52.15,52.2,35700.0,35.1889,35.1956,35.1215,35.1552,35700.0
2005-04-15 12:00:00,52.2,52.33,52.19,52.3,62300.0,35.1552,35.2428,35.1485,35.2226,62300.0
2005-04-15 12:10:00,52.3,52.3,52.21,52.21,22100.0,35.2226,35.2226,35.1619,35.1619,22100.0
2005-04-15 12:20:00,52.22,52.28,52.21,52.22,35600.0,35.1687,35.2091,35.1619,35.1687,35600.0
2005-04-15 12:30:00,52.22,52.33,52.22,52.31,43500.0,35.1687,35.2428,35.1687,35.2293,43500.0
2005-04-15 12:40:00,52.3,52.31,52.24,52.24,18200.0,35.2226,35.2293,35.1821,35.1821,18200.0
2005-04-15 12:50:00,52.24,52.25,52.19,52.2,70400.0,35.1821,35.1889,35.1485,35.1552,70400.0
2005-04-15 13:00:00,52.19,52.26,52.17,52.21,34600.0,35.1485,35.1956,35.135,35.1619,34600.0
2005-04-15 13:10:00,52.22,52.3,52.2,52.26,24000.0,35.1687,35.2226,35.1552,35.1956,24000.0
2005-04-15 13:20:00,52.26,52.35,52.25,52.33,26900.0,35.1956,35.2562,35.1889,35.2428,26900.0
2005-04-15 13:30:00,52.31,52.35,52.25,52.3,56800.0,35.2293,35.2562,35.1889,35.2226,56800.0
2005-04-15 13:40:00,52.31,52.32,52.22,52.23,28900.0,35.2293,35.236,35.1687,35.1754,28900.0
2005-04-15 13:50:00,52.23,52.23,52.15,52.19,59900.0,35.1754,35.1754,35.1215,35.1485,59900.0
2005-04-15 14:00:00,52.2,52.26,52.19,52.25,27000.0,35.1552,35.1956,35.1485,35.1889,27000.0
2005-04-15 14:10:00,52.25,52.33,52.24,52.29,28200.0,35.1889,35.2428,35.1821,35.2158,28200.0
2005-04-15 14:20:00,52.3,52.32,52.25,52.25,21400.0,35.2226,35.236,35.1889,35.1889,21400.0
2005-04-15 14:30:00,52.26,52.27,52.22,52.26,62300.0,35.1956,35.2023,35.1687,35.1956,62300.0
2005-04-15 14:40:00,52.27,52.29,52.21,52.25,45800.0,35.2023,35.2158,35.1619,35.1889,45800.0
2005-04-15 14:50:00,52.25,52.31,52.21,52.31,39600.0,35.1889,35.2293,35.1619,35.2293,39600.0
2005-04-15 15:00:00,52.31,52.35,52.22,52.22,87800.0,35.2293,35.2562,35.1687,35.1687,87800.0
2005-04-15 15:10:00,52.22,52.25,52.17,52.19,27400.0,35.1687,35.1889,35.135,35.1485,27400.0
2005-04-15 15:20:00,52.18,52.19,52.15,52.15,60500.0,35.1417,35.1485,35.1215,35.1215,60500.0
2005-04-15 15:30:00,52.16,52.18,52.15,52.16,77900.0,35.1283,35.1417,35.1215,35.1283,77900.0
2005-04-15 15:40:00,52.16,52.17,51.9,51.9,90100.0,35.1283,35.135,34.9532,34.9532,90100.0
2005-04-15 15:50:00,51.9,51.99,51.87,51.87,112800.0,34.9532,35.0138,34.933,34.933,112800.0
2005-04-18 09:30:00,51.82,52.05,51.81,51.97,73700.0,34.8993,35.0542,34.8925,35.0003,73700.0
2005-04-18 09:40:00,51.91,51.99,51.8,51.88,71100.0,34.9599,35.0138,34.8858,34.9397,71100.0
2005-04-18 09:50:00,51.89,52.04,51.85,52.02,43200.0,34.9464,35.0474,34.9195,35.034,43200.0
2005-04-18 10:00:00,52.05,52.21,52.04,52.21,53900.0,35.0542,35.1619,35.0474,35.1619,53900.0
2005-04-18 10:10:00,52.21,52.25,52.12,52.17,42800.0,35.1619,35.1889,35.1013,35.135,42800.0
2005-04-18 10:20:00,52.18,52.19,52.09,52.15,48700.0,35.1417,35.1485,35.0811,35.1215,48700.0
2005-04-18 10:30:00,52.16,52.17,52.12,52.12,31200.0,35.1283,35.135,35.1013,35.1013,31200.0
2005-04-18 10:40:00,52.13,52.13,52.02,52.02,39500.0,35.1081,35.1081,35.034,35.034,39500.0
2005-04-18 10:50:00,52.03,52.11,52.0,52.0,69100.0,35.0407,35.0946,35.0205,35.0205,69100.0
2005-04-18 11:00:00,52.0,52.08,51.93,51.94,38500.0,35.0205,35.0744,34.9734,34.9801,38500.0
2005-04-18 11:10:00,51.94,52.02,51.88,52.01,40900.0,34.9801,35.034,34.9397,35.0272,40900.0
2005-04-18 11:20:00,52.01,52.02,51.91,51.97,83900.0,35.0272,35.034,34.9599,35.0003,83900.0
2005-04-18 11:30:00,51.96,51.96,51.89,51.89,43300.0,34.9936,34.9936,34.9464,34.9464,43300.0
2005-04-18 11:40:00,51.89,51.92,51.85,51.87,69600.0,34.9464,34.9666,34.9195,34.933,69600.0
2005-04-18 11:50:00,51.89,52.0,51.88,51.98,20200.0,34.9464,35.0205,34.9397,35.007,20200.0
2005-04-18 12:00:00,51.96,52.0,51.87,51.89,18900.0,34.9936,35.0205,34.933,34.9464,18900.0
2005-04-18 12:10:00,51.89,51.91,51.8,51.8,16200.0,34.9464,34.9599,34.8858,34.8858,16200.0
2005-04-18 12:20:00,51.83,51.84,51.79,51.81,36500.0,34.906,34.9128,34.8791,34.8925,36500.0
2005-04-18 12:30:00,51.8,51.84,51.79,51.83,32300.0,34.8858,34.9128,34.8791,34.906,32300.0
2005-04-18 12:40:00,51.83,51.9,51.81,51.88,27800.0,34.906,34.9532,34.8925,34.9397,27800.0
2005-04-18 12:50:00,51.88,52.06,51.88,52.0,25300.0,34.9397,35.0609,34.9397,35.0205,25300.0
2005-04-18 13:00:00,51.98,52.07,51.96,51.98,23800.0,35.007,35.0677,34.9936,35.007,23800.0
2005-04-18 13:10:00,51.96,52.0,51.9,51.92,15500.0,34.9936,35.0205,34.9532,34.9666,15500.0
2005-04-18 13:20:00,51.92,51.94,51.88,51.88,14600.0,34.9666,34.9801,34.9397,34.9397,14600.0
2005-04-18 13:30:00,51.88,51.88,51.81,51.81,20000.0,34.9397,34.9397,34.8925,34.8925,20000.0
2005-04-18 13:40:00,51.82,51.82,51.77,51.81,20000.0,34.8993,34.8993,34.8656,34.8925,20000.0
2005-04-18 13:50:00,51.81,51.85,51.81,51.81,17700.0,34.8925,34.9195,34.8925,34.8925,17700.0
2005-04-18 14:00:00,51.81,51.86,51.78,51.82,32200.0,34.8925,34.9262,34.8723,34.8993,32200.0
2005-04-18 14:10:00,51.82,51.82,51.77,51.77,76100.0,34.8993,34.8993,34.8656,34.8656,76100.0
2005-04-18 14:20:00,51.78,51.78,51.64,51.75,52700.0,34.8723,34.8723,34.7781,34.8521,52700.0
2005-04-18 14:30:00,51.75,51.75,51.69,51.72,18700.0,34.8521,34.8521,34.8117,34.8319,18700.0
2005-04-18 14:40:00,51.72,51.73,51.61,51.66,25400.0,34.8319,34.8387,34.7579,34.7915,25400.0
2005-04-18 14:50:00,51.67,51.77,51.66,51.76,35600.0,34.7983,34.8656,34.7915,34.8589,35600.0
2005-04-18 15:00:00,51.77,51.81,51.74,51.75,71600.0,34.8656,34.8925,34.8454,34.8521,71600.0
2005-04-18 15:10:00,51.75,51.85,51.75,51.81,23600.0,34.8521,34.9195,34.8521,34.8925,23600.0
2005-04-18 15:20:00,51.81,51.89,51.77,51.89,30600.0,34.8925,34.9464,34.8656,34.9464,30600.0
2005-04-18 15:30:00,51.89,51.93,51.79,51.81,65800.0,34.9464,34.9734,34.8791,34.8925,65800.0
2005-04-18 15:40:00,51.81,51.81,51.75,51.76,52200.0,34.8925,34.8925,34.8521,34.8589,52200.0
2005-04-18 15:50:00,51.76,51.8,51.71,51.72,69700.0,34.8589,34.8858,34.8252,34.8319,69700.0
2005-04-19 09:30:00,51.55,51.55,51.25,51.27,90200.0,34.7174,34.7174,34.5154,34.5289,90200.0
2005-04-19 09:40:00,51.26,51.29,51.09,51.1,97100.0,34.5221,34.5423,34.4077,34.4144,97100.0
2005-04-19 09:50:00,51.08,51.25,50.9,51.2,79700.0,34.4009,34.5154,34.2797,34.4817,79700.0
2005-04-19 10:00:00,51.2,51.22,51.16,51.16,58000.0,34.4817,34.4952,34.4548,34.4548,58000.0
2005-04-19 10:10:00,51.16,51.23,51.13,51.19,33600.0,34.4548,34.5019,34.4346,34.475,33600.0
2005-04-19 10:20:00,51.19,51.24,51.18,51.2,53900.0,34.475,34.5087,34.4683,34.4817,53900.0
2005-04-19 10:30:00,51.2,51.26,51.19,51.2,29900.0,34.4817,34.5221,34.475,34.4817,29900.0
2005-04-19 10:40:00,51.2,51.28,51.19,51.25,47700.0,34.4817,34.5356,34.475,34.5154,47700.0
2005-04-19 10:50:00,51.26,51.43,51.25,51.39,143500.0,34.5221,34.6366,34.5154,34.6097,143500.0
2005-04-19 11:00:00,51.4,51.5,51.39,51.5,56100.0,34.6164,34.6838,34.6097,34.6838,56100.0
2005-04-19 11:10:00,51.49,51.72,51.49,51.71,96600.0,34.677,34.8319,34.677,34.8252,96600.0
2005-04-19 11:20:00,51.71,51.96,51.71,51.94,76700.0,34.8252,34.9936,34.8252,34.9801,76700.0
2005-04-19 11:30:00,51.95,52.1,51.88,52.09,78000.0,34.9868,35.0879,34.9397,35.0811,78000.0
2005-04-19 11:40:00,52.09,52.1,51.99,52.07,33900.0,35.0811,35.0879,35.0138,35.0677,33900.0
2005-04-19 11:50:00,52.08,52.1,52.01,52.07,38600.0,35.0744,35.0879,35.0272,35.0677,38600.0
2005-04-19 12:00:00,52.08,52.11,52.04,52.1,60900.0,35.0744,35.0946,35.0474,35.0879,60900.0
2005-04-19 12:10:00,52.1,52.19,52.1,52.12,22600.0,35.0879,35.1485,35.0879,35.1013,22600.0
2005-04-19 12:20:00,52.12,52.15,51.93,51.96,27900.0,35.1013,35.1215,34.9734,34.9936,27900.0
2005-04-19 12:30:00,51.99,52.05,51.99,52.01,12000.0,35.0138,35.0542,35.0138,35.0272,12000.0
2005-04-19 12:40:00,52.02,52.14,52.01,52.13,16500.0,35.034,35.1148,35.0272,35.1081,16500.0
2005-04-19 12:50:00,52.14,52.15,52.03,52.08,25000.0,35.1148,35.1215,35.0407,35.0744,25000.0
2005-04-19 13:00:00,52.07,52.12,52.04,52.05,84800.0,35.0677,35.1013,35.0474,35.0542,84800.0
2005-04-19 13:10:00,52.06,52.1,51.93,51.96,30700.0,35.0609,35.0879,34.9734,34.9936,30700.0
2005-04-19 13:20:00,51.96,52.15,51.96,52.15,39800.0,34.9936,35.1215,34.9936,35.1215,39800.0
2005-04-19 13:30:00,52.15,52.18,52.12,52.12,25400.0,35.1215,35.1417,35.1013,35.1013,25400.0
2005-04-19 13:40:00,52.11,52.25,52.11,52.25,25200.0,35.0946,35.1889,35.0946,35.1889,25200.0
2005-04-19 13:50:00,52.26,52.27,52.19,52.23,22600.0,35.1956,35.2023,35.1485,35.1754,22600.0
2005-04-19 14:00:00,52.22,52.23,52.16,52.21,50000.0,35.1687,35.1754,35.1283,35.1619,50000.0
2005-04-19 14:10:00,52.21,52.22,52.08,52.11,23500.0,35.1619,35.1687,35.0744,35.0946,23500.0
2005-04-19 14:20:00,52.12,52.2,52.1,52.1,34000.0,35.1013,35.1552,35.0879,35.0879,34000.0
2005-04-19 14:30:00,52.1,52.15,52.04,52.05,23500.0,35.0879,35.1215,35.0474,35.0542,23500.0
2005-04-19 14:40:00,52.05,52.08,51.97,51.99,43600.0,35.0542,35.0744,35.0003,35.0138,43600.0
2005-04-19 14:50:00,52.0,52.18,52.0,52.18,42100.0,35.0205,35.1417,35.0205,35.1417,42100.0
2005-04-19 15:00:00,52.17,52.21,52.17,52.21,270600.0,35.135,35.1619,35.135,35.1619,270600.0
2005-04-19 15:10:00,52.21,52.25,52.19,52.23,147900.0,35.1619,35.1889,35.1485,35.1754,147900.0
2005-04-19 15:20:00,52.23,52.42,52.21,52.4,94700.0,35.1754,35.3034,35.1619,35.2899,94700.0
2005-04-19 15:30:00,52.4,52.53,52.4,52.51,101900.0,35.2899,35.3774,35.2899,35.364,101900.0
2005-04-19 15:40:00,52.52,52.66,52.47,52.66,90300.0,35.3707,35.465,35.337,35.465,90300.0
2005-04-19 15:50:00,52.66,52.7,51.93,52.64,246100.0,35.465,35.4919,34.9734,35.4515,246100.0
2005-04-20 09:30:00,51.87,52.46,51.87,52.22,55900.0,34.9825,35.3804,34.9825,35.2185,55900.0
2005-04-20 09:40:00,52.17,52.18,51.77,52.15,49800.0,35.1848,35.1915,34.915,35.1713,49800.0
2005-04-20 09:50:00,52.15,52.17,52.05,52.06,51500.0,35.1713,35.1848,35.1038,35.1106,51500.0
2005-04-20 10:00:00,52.07,52.25,52.05,52.25,63400.0,35.1173,35.2387,35.1038,35.2387,63400.0
2005-04-20 10:10:00,52.23,52.24,52.16,52.21,80700.0,35.2252,35.232,35.178,35.2118,80700.0
2005-04-20 10:20:00,52.2,52.22,52.0,52.13,76300.0,35.205,35.2185,35.0701,35.1578,76300.0
2005-04-20 10:30:00,52.14,52.15,51.99,52.0,109700.0,35.1645,35.1713,35.0634,35.0701,109700.0
2005-04-20 10:40:00,52.0,52.0,51.85,51.89,45400.0,35.0701,35.0701,34.969,34.9959,45400.0
2005-04-20 10:50:00,51.9,52.05,51.9,52.05,52500.0,35.0027,35.1038,35.0027,35.1038,52500.0
2005-04-20 11:00:00,52.05,52.17,52.05,52.14,40500.0,35.1038,35.1848,35.1038,35.1645,40500.0
2005-04-20 11:10:00,52.11,52.11,52.01,52.05,34300.0,35.1443,35.1443,35.0769,35.1038,34300.0
2005-04-20 11:20:00,52.06,52.06,51.95,51.98,67100.0,35.1106,35.1106,35.0364,35.0566,67100.0
2005-04-20 11:30:00,51.98,51.99,51.85,51.94,37500.0,35.0566,35.0634,34.969,35.0297,37500.0
2005-04-20 11:40:00,51.97,52.01,51.9,51.97,21500.0,35.0499,35.0769,35.0027,35.0499,21500.0
2005-04-20 11:50:00,51.99,52.02,51.96,51.98,22400.0,35.0634,35.0836,35.0432,35.0566,22400.0
2005-04-20 12:00:00,51.96,51.98,51.89,51.89,37200.0,35.0432,35.0566,34.9959,34.9959,37200.0
2005-04-20 12:10:00,51.89,51.9,51.88,51.88,10300.0,34.9959,35.0027,34.9892,34.9892,10300.0
2005-04-20 12:20:00,51.88,51.97,51.87,51.96,46500.0,34.9892,35.0499,34.9825,35.0432,46500.0
2005-04-20 12:30:00,51.98,51.98,51.81,51.82,17900.0,35.0566,35.0566,34.942,34.9487,17900.0
2005-04-20 12:40:00,51.82,51.89,51.81,51.87,25800.0,34.9487,34.9959,34.942,34.9825,25800.0
2005-04-20 12:50:00,51.86,51.87,51.75,51.8,20100.0,34.9757,34.9825,34.9015,34.9352,20100.0
2005-04-20 13:00:00,51.8,51.81,51.76,51.79,16500.0,34.9352,34.942,34.9083,34.9285,16500.0
2005-04-20 13:10:00,51.79,51.79,51.62,51.71,43700.0,34.9285,34.9285,34.8138,34.8745,43700.0
2005-04-20 13:20:00,51.7,51.79,51.7,51.71,54200.0,34.8678,34.9285,34.8678,34.8745,54200.0
2005-04-20 13:30:00,51.71,51.72,51.56,51.61,64900.0,34.8745,34.8813,34.7734,34.8071,64900.0
2005-04-20 13:40:00,51.61,51.69,51.6,51.65,18700.0,34.8071,34.8611,34.8004,34.8341,18700.0
2005-04-20 13:50:00,51.65,51.67,51.6,51.62,155400.0,34.8341,34.8476,34.8004,34.8138,155400.0
2005-04-20 14:00:00,51.61,51.64,51.4,51.42,81600.0,34.8071,34.8273,34.6655,34.679,81600.0
2005-04-20 14:10:00,51.42,51.46,51.3,51.34,119900.0,34.679,34.7059,34.598,34.625,119900.0
2005-04-20 14:20:00,51.35,51.45,51.22,51.26,37000.0,34.6318,34.6992,34.5441,34.5711,37000.0
2005-04-20 14:30:00,51.25,51.34,51.2,51.34,41600.0,34.5643,34.625,34.5306,34.625,41600.0
2005-04-20 14:40:00,51.34,51.4,51.29,51.3,40700.0,34.625,34.6655,34.5913,34.598,40700.0
2005-04-20 14:50:00,51.29,51.38,51.27,51.38,79700.0,34.5913,34.652,34.5778,34.652,79700.0
2005-04-20 15:00:00,51.4,51.48,51.3,51.31,101200.0,34.6655,34.7194,34.598,34.6048,101200.0
2005-04-20 15:10:00,51.3,51.31,51.02,51.18,68000.0,34.598,34.6048,34.4092,34.5171,68000.0
2005-04-20 15:20:00,51.17,51.18,51.0,51.16,47000.0,34.5104,34.5171,34.3957,34.5036,47000.0
2005-04-20 15:30:00,51.16,51.22,51.14,51.15,56200.0,34.5036,34.5441,34.4901,34.4969,56200.0
2005-04-20 15:40:00,51.22,51.22,51.04,51.15,162800.0,34.5441,34.5441,34.4227,34.4969,162800.0
2005-04-20 15:50:00,51.15,51.24,51.1,51.12,75000.0,34.4969,34.5576,34.4631,34.4766,75000.0
2005-04-21 09:30:00,51.52,51.59,51.52,51.57,47100.0,34.7464,34.7936,34.7464,34.7801,47100.0
2005-04-21 09:40:00,51.58,51.58,51.25,51.25,91000.0,34.7869,34.7869,34.5643,34.5643,91000.0
2005-04-21 09:50:00,51.25,51.45,51.19,51.43,137200.0,34.5643,34.6992,34.5238,34.6857,137200.0
2005-04-21 10:00:00,51.45,51.47,51.35,51.45,83300.0,34.6992,34.7127,34.6318,34.6992,83300.0
2005-04-21 10:10:00,51.44,51.47,51.33,51.33,168400.0,34.6924,34.7127,34.6183,34.6183,168400.0
2005-04-21 10:20:00,51.33,51.37,51.31,51.35,86500.0,34.6183,34.6452,34.6048,34.6318,86500.0
2005-04-21 10:30:00,51.34,51.4,51.23,51.24,73000.0,34.625,34.6655,34.5508,34.5576,73000.0
2005-04-21 10:40:00,51.24,51.36,51.18,51.2,26300.0,34.5576,34.6385,34.5171,34.5306,26300.0
2005-04-21 10:50:00,51.2,51.37,51.2,51.32,19300.0,34.5306,34.6452,34.5306,34.6115,19300.0
2005-04-21 11:00:00,51.32,51.33,51.22,51.33,36700.0,34.6115,34.6183,34.5441,34.6183,36700.0
2005-04-21 11:10:00,51.36,51.36,51.22,51.22,22100.0,34.6385,34.6385,34.5441,34.5441,22100.0
2005-04-21 11:20:00,51.22,51.23,51.09,51.13,73500.0,34.5441,34.5508,34.4564,34.4834,73500.0
2005-04-21 11:30:00,51.14,51.28,51.14,51.27,41900.0,34.4901,34.5845,34.4901,34.5778,41900.0
2005-04-21 11:40:00,51.29,51.31,51.15,51.25,69300.0,34.5913,34.6048,34.4969,34.5643,69300.0
2005-04-21 11:50:00,51.26,51.32,51.18,51.2,37000.0,34.5711,34.6115,34.5171,34.5306,37000.0
2005-04-21 12:00:00,51.22,51.4,51.22,51.36,48500.0,34.5441,34.6655,34.5441,34.6385,48500.0
2005-04-21 12:10:00,51.33,51.41,51.3,51.3,16900.0,34.6183,34.6722,34.598,34.598,16900.0
2005-04-21 12:20:00,51.32,51.36,51.3,51.31,14100.0,34.6115,34.6385,34.598,34.6048,14100.0
2005-04-21 12:30:00,51.3,51.3,51.24,51.29,12000.0,34.598,34.598,34.5576,34.5913,12000.0
2005-04-21 12:40:00,51.29,51.35,51.28,51.35,16100.0,34.5913,34.6318,34.5845,34.6318,16100.0
2005-04-21 12:50:00,51.35,51.35,51.25,51.26,33800.0,34.6318,34.6318,34.5643,34.5711,33800.0
2005-04-21 13:00:00,51.28,51.3,51.25,51.26,18200.0,34.5845,34.598,34.5643,34.5711,18200.0
2005-04-21 13:10:00,51.26,51.33,51.26,51.33,13800.0,34.5711,34.6183,34.5711,34.6183,13800.0
2005-04-21 13:20:00,51.33,51.34,51.24,51.24,16700.0,34.6183,34.625,34.5576,34.5576,16700.0
2005-04-21 13:30:00,51.24,51.24,51.18,51.19,90200.0,34.5576,34.5576,34.5171,34.5238,90200.0
2005-04-21 13:40:00,51.19,51.32,51.18,51.31,29300.0,34.5238,34.6115,34.5171,34.6048,29300.0
2005-04-21 13:50:00,51.3,51.32,51.18,51.19,33200.0,34.598,34.6115,34.5171,34.5238,33200.0
2005-04-21 14:00:00,51.19,51.29,51.14,51.29,35800.0,34.5238,34.5913,34.4901,34.5913,35800.0
2005-04-21 14:10:00,51.29,51.43,51.29,51.39,41000.0,34.5913,34.6857,34.5913,34.6587,41000.0
2005-04-21 14:20:00,51.4,51.43,51.39,51.42,58500.0,34.6655,34.6857,34.6587,34.679,58500.0
2005-04-21 14:30:00,51.43,51.43,51.33,51.35,35100.0,34.6857,34.6857,34.6183,34.6318,35100.0
2005-04-21 14:40:00,51.33,51.38,51.32,51.38,21500.0,34.6183,34.652,34.6115,34.652,21500.0
2005-04-21 14:50:00,51.39,51.42,51.33,51.33,33100.0,34.6587,34.679,34.6183,34.6183,33100.0
2005-04-21 15:00:00,51.3,51.42,51.3,51.41,39600.0,34.598,34.679,34.598,34.6722,39600.0
2005-04-21 15:10:00,51.4,51.4,51.34,51.37,25000.0,34.6655,34.6655,34.625,34.6452,25000.0
2005-04-21 15:20:00,51.37,51.42,51.35,51.39,37500.0,34.6452,34.679,34.6318,34.6587,37500.0
2005-04-21 15:30:00,51.39,51.41,51.39,51.39,67100.0,34.6587,34.6722,34.6587,34.6587,67100.0
2005-04-21 15:40:00,51.4,51.4,51.31,51.31,513600.0,34.6655,34.6655,34.6048,34.6048,513600.0
2005-04-21 15:50:00,51.32,51.4,51.29,51.39,104500.0,34.6115,34.6655,34.5913,34.6587,104500.0
2005-04-22 09:30:00,51.33,51.34,51.05,51.05,49000.0,34.6183,34.625,34.4294,34.4294,49000.0
2005-04-22 09:40:00,51.04,51.13,50.87,51.04,35700.0,34.4227,34.4834,34.308,34.4227,35700.0
2005-04-22 09:50:00,51.05,51.07,50.95,50.98,57500.0,34.4294,34.4429,34.362,34.3822,57500.0
2005-04-22 10:00:00,50.97,51.06,50.9,50.94,49800.0,34.3755,34.4362,34.3283,34.3552,49800.0
2005-04-22 10:10:00,50.94,50.99,50.92,50.92,31500.0,34.3552,34.389,34.3417,34.3417,31500.0
2005-04-22 10:20:00,50.92,50.96,50.82,50.96,27100.0,34.3417,34.3687,34.2743,34.3687,27100.0
2005-04-22 10:30:00,50.95,51.02,50.95,51.0,95100.0,34.362,34.4092,34.362,34.3957,95100.0
2005-04-22 10:40:00,51.0,51.0,50.93,50.97,57100.0,34.3957,34.3957,34.3485,34.3755,57100.0
2005-04-22 10:50:00,50.97,50.97,50.86,50.89,96800.0,34.3755,34.3755,34.3013,34.3215,96800.0
2005-04-22 11:00:00,50.89,50.94,50.85,50.94,46400.0,34.3215,34.3552,34.2945,34.3552,46400.0
2005-04-22 11:10:00,50.92,50.94,50.88,50.92,34400.0,34.3417,34.3552,34.3148,34.3417,34400.0
2005-04-22 11:20:00,50.92,50.98,50.91,50.94,47200.0,34.3417,34.3822,34.335,34.3552,47200.0
2005-04-22 11:30:00,50.94,50.97,50.92,50.95,33600.0,34.3552,34.3755,34.3417,34.362,33600.0
2005-04-22 11:40:00,50.96,50.96,50.85,50.87,59000.0,34.3687,34.3687,34.2945,34.308,59000.0
2005-04-22 11:50:00,50.88,50.9,50.83,50.9,37800.0,34.3148,34.3283,34.281,34.3283,37800.0
2005-04-22 12:00:00,50.89,50.91,50.75,50.79,44800.0,34.3215,34.335,34.2271,34.2541,44800.0
2005-04-22 12:10:00,50.79,50.87,50.75,50.75,27000.0,34.2541,34.308,34.2271,34.2271,27000.0
2005-04-22 12:20:00,50.76,50.83,50.76,50.82,31700.0,34.2338,34.281,34.2338,34.2743,31700.0
2005-04-22 12:30:00,50.81,50.81,50.7,50.74,37400.0,34.2676,34.2676,34.1934,34.2204,37400.0
2005-04-22 12:40:00,50.76,50.78,50.71,50.77,33000.0,34.2338,34.2473,34.2001,34.2406,33000.0
2005-04-22 12:50:00,50.76,50.77,50.7,50.7,33300.0,34.2338,34.2406,34.1934,34.1934,33300.0
2005-04-22 13:00:00,50.7,50.72,50.68,50.72,58200.0,34.1934,34.2069,34.1799,34.2069,58200.0
2005-04-22 13:10:00,50.72,50.75,50.68,50.69,54200.0,34.2069,34.2271,34.1799,34.1866,54200.0
2005-04-22 13:20:00,50.68,50.69,50.63,50.64,45500.0,34.1799,34.1866,34.1462,34.1529,45500.0
2005-04-22 13:30:00,50.63,50.73,50.63,50.72,60100.0,34.1462,34.2136,34.1462,34.2069,60100.0
2005-04-22 13:40:00,50.71,50.71,50.63,50.71,34600.0,34.2001,34.2001,34.1462,34.2001,34600.0
2005-04-22 13:50:00,50.7,50.82,50.69,50.77,45600.0,34.1934,34.2743,34.1866,34.2406,45600.0
2005-04-22 14:00:00,50.76,50.79,50.74,50.76,39000.0,34.2338,34.2541,34.2204,34.2338,39000.0
2005-04-22 14:10:00,50.77,50.77,50.65,50.7,29500.0,34.2406,34.2406,34.1597,34.1934,29500.0
2005-04-22 14:20:00,50.69,50.69,50.6,50.67,64100.0,34.1866,34.1866,34.1259,34.1731,64100.0
2005-04-22 14:30:00,50.69,50.73,50.61,50.65,40500.0,34.1866,34.2136,34.1327,34.1597,40500.0
2005-04-22 14:40:00,50.66,50.66,50.46,50.49,61800.0,34.1664,34.1664,34.0315,34.0517,61800.0
2005-04-22 14:50:00,50.49,50.64,50.47,50.6,56300.0,34.0517,34.1529,34.0383,34.1259,56300.0
2005-04-22 15:00:00,50.6,50.61,50.54,50.55,80500.0,34.1259,34.1327,34.0855,34.0922,80500.0
2005-04-22 15:10:00,50.55,50.55,50.38,50.41,97700.0,34.0922,34.0922,33.9776,33.9978,97700.0
2005-04-22 15:20:00,50.4,50.41,50.1,50.1,86000.0,33.991,33.9978,33.7887,33.7887,86000.0
2005-04-22 15:30:00,50.11,50.27,50.03,50.24,129900.0,33.7955,33.9034,33.7415,33.8831,129900.0
2005-04-22 15:40:00,50.26,50.42,50.21,50.28,117000.0,33.8966,34.0045,33.8629,33.9101,117000.0
2005-04-22 15:50:00,50.28,50.46,50.25,50.43,148700.0,33.9101,34.0315,33.8899,34.0113,148700.0
2005-04-25 09:30:00,50.64,50.71,50.64,50.71,8700.0,34.1529,34.2001,34.1529,34.2001,8700.0
2005-04-25 09:40:00,50.71,50.76,50.65,50.66,83600.0,34.2001,34.2338,34.1597,34.1664,83600.0
2005-04-25 09:50:00,50.66,51.06,50.63,50.94,99900.0,34.1664,34.4362,34.1462,34.3552,99900.0
2005-04-25 10:00:00,50.94,51.05,50.86,51.05,93900.0,34.3552,34.4294,34.3013,34.4294,93900.0
2005-04-25 10:10:00,51.05,51.27,50.97,51.02,78000.0,34.4294,34.5778,34.3755,34.4092,78000.0
2005-04-25 10:20:00,51.03,51.09,50.99,51.0,37400.0,34.4159,34.4564,34.389,34.3957,37400.0
2005-04-25 10:30:00,50.98,51.06,50.92,51.0,52200.0,34.3822,34.4362,34.3417,34.3957,52200.0
2005-04-25 10:40:00,51.0,51.04,50.86,50.86,44600.0,34.3957,34.4227,34.3013,34.3013,44600.0
2005-04-25 10:50:00,50.86,51.03,50.86,51.03,32500.0,34.3013,34.4159,34.3013,34.4159,32500.0
2005-04-25 11:00:00,51.04,51.19,51.04,51.18,85100.0,34.4227,34.5238,34.4227,34.5171,85100.0
2005-04-25 11:10:00,51.18,51.2,51.1,51.12,54700.0,34.5171,34.5306,34.4631,34.4766,54700.0
2005-04-25 11:20:00,51.15,51.23,51.14,51.21,25300.0,34.4969,34.5508,34.4901,34.5373,25300.0
2005-04-25 11:30:00,51.17,51.21,51.16,51.19,61900.0,34.5104,34.5373,34.5036,34.5238,61900.0
2005-04-25 11:40:00,51.2,51.25,51.14,51.22,43800.0,34.5306,34.5643,34.4901,34.5441,43800.0
2005-04-25 11:50:00,51.22,51.24,51.15,51.24,31000.0,34.5441,34.5576,34.4969,34.5576,31000.0
2005-04-25 12:00:00,51.24,51.24,51.18,51.19,16100.0,34.5576,34.5576,34.5171,34.5238,16100.0
2005-04-25 12:10:00,51.19,51.21,51.13,51.17,21400.0,34.5238,34.5373,34.4834,34.5104,21400.0
2005-04-25 12:20:00,51.17,51.21,51.12,51.19,17300.0,34.5104,34.5373,34.4766,34.5238,17300.0
2005-04-25 12:30:00,51.17,51.19,51.08,51.12,36600.0,34.5104,34.5238,34.4497,34.4766,36600.0
2005-04-25 12:40:00,51.13,51.16,51.1,51.13,16100.0,34.4834,34.5036,34.4631,34.4834,16100.0
2005-04-25 12:50:00,51.15,51.2,51.14,51.14,28300.0,34.4969,34.5306,34.4901,34.4901,28300.0
2005-04-25 13:00:00,51.14,51.15,51.08,51.14,22900.0,34.4901,34.4969,34.4497,34.4901,22900.0
2005-04-25 13:10:00,51.13,51.13,51.04,51.05,36600.0,34.4834,34.4834,34.4227,34.4294,36600.0
2005-04-25 13:20:00,51.05,51.12,51.02,51.09,24200.0,34.4294,34.4766,34.4092,34.4564,24200.0
2005-04-25 13:30:00,51.11,51.27,51.11,51.26,42900.0,34.4699,34.5778,34.4699,34.5711,42900.0
2005-04-25 13:40:00,51.27,51.28,51.07,51.13,24100.0,34.5778,34.5845,34.4429,34.4834,24100.0
2005-04-25 13:50:00,51.13,51.13,50.98,50.98,45100.0,34.4834,34.4834,34.3822,34.3822,45100.0
2005-04-25 14:00:00,50.99,51.08,50.98,51.08,22300.0,34.389,34.4497,34.3822,34.4497,22300.0
2005-04-25 14:10:00,51.09,51.18,51.05,51.09,51200.0,34.4564,34.5171,34.4294,34.4564,51200.0
2005-04-25 14:20:00,51.08,51.14,51.05,51.14,24500.0,34.4497,34.4901,34.4294,34.4901,24500.0
2005-04-25 14:30:00,51.14,51.2,51.06,51.06,44200.0,34.4901,34.5306,34.4362,34.4362,44200.0
2005-04-25 14:40:00,51.05,51.09,50.98,50.98,52400.0,34.4294,34.4564,34.3822,34.3822,52400.0
2005-04-25 14:50:00,50.98,51.05,50.91,51.01,44200.0,34.3822,34.4294,34.335,34.4024,44200.0
2005-04-25 15:00:00,51.0,51.0,50.87,50.91,52000.0,34.3957,34.3957,34.308,34.335,52000.0
2005-04-25 15:10:00,50.91,50.95,50.82,50.86,60200.0,34.335,34.362,34.2743,34.3013,60200.0
2005-04-25 15:20:00,50.86,50.95,50.86,50.91,45400.0,34.3013,34.362,34.3013,34.335,45400.0
2005-04-25 15:30:00,50.9,51.07,50.9,50.96,62600.0,34.3283,34.4429,34.3283,34.3687,62600.0
2005-04-25 15:40:00,50.96,51.08,50.95,51.05,75400.0,34.3687,34.4497,34.362,34.4294,75400.0
2005-04-25 15:50:00,51.05,51.09,51.0,51.09,73200.0,34.4294,34.4564,34.3957,34.4564,73200.0
2005-04-26 09:30:00,52.09,52.09,51.82,51.91,163500.0,35.1308,35.1308,34.9487,35.0094,163500.0
2005-04-26 09:40:00,51.9,51.9,51.64,51.8,69600.0,35.0027,35.0027,34.8273,34.9352,69600.0
2005-04-26 09:50:00,51.82,51.95,51.7,51.75,70400.0,34.9487,35.0364,34.8678,34.9015,70400.0
2005-04-26 10:00:00,51.76,51.95,51.73,51.91,94200.0,34.9083,35.0364,34.888,35.0094,94200.0
2005-04-26 10:10:00,51.91,52.04,51.83,52.02,57500.0,35.0094,35.0971,34.9555,35.0836,57500.0
2005-04-26 10:20:00,52.02,52.02,51.83,51.96,43600.0,35.0836,35.0836,34.9555,35.0432,43600.0
2005-04-26 10:30:00,51.97,52.08,51.97,52.05,74300.0,35.0499,35.1241,35.0499,35.1038,74300.0
2005-04-26 10:40:00,52.06,52.35,52.02,52.31,70300.0,35.1106,35.3062,35.0836,35.2792,70300.0
2005-04-26 10:50:00,52.32,52.59,52.3,52.58,108100.0,35.2859,35.468,35.2725,35.4613,108100.0
2005-04-26 11:00:00,52.59,52.65,52.51,52.57,85400.0,35.468,35.5085,35.4141,35.4546,85400.0
2005-04-26 11:10:00,52.57,52.57,52.41,52.41,47100.0,35.4546,35.4546,35.3466,35.3466,47100.0
2005-04-26 11:20:00,52.42,52.42,52.32,52.33,30500.0,35.3534,35.3534,35.2859,35.2927,30500.0
2005-04-26 11:30:00,52.33,52.34,52.27,52.29,33600.0,35.2927,35.2994,35.2522,35.2657,33600.0
2005-04-26 11:40:00,52.28,52.45,52.27,52.45,95700.0,35.259,35.3736,35.2522,35.3736,95700.0
2005-04-26 11:50:00,52.45,52.5,52.43,52.43,54700.0,35.3736,35.4073,35.3601,35.3601,54700.0
2005-04-26 12:00:00,52.44,52.55,52.44,52.54,27200.0,35.3669,35.4411,35.3669,35.4343,27200.0
2005-04-26 12:10:00,52.53,52.57,52.53,52.57,28700.0,35.4276,35.4546,35.4276,35.4546,28700.0
2005-04-26 12:20:00,52.57,52.64,52.56,52.64,14400.0,35.4546,35.5018,35.4478,35.5018,14400.0
2005-04-26 12:30:00,52.63,52.65,52.55,52.56,28000.0,35.495,35.5085,35.4411,35.4478,28000.0
2005-04-26 12:40:00,52.53,52.54,52.49,52.49,15500.0,35.4276,35.4343,35.4006,35.4006,15500.0
2005-04-26 12:50:00,52.49,52.55,52.47,52.55,23200.0,35.4006,35.4411,35.3871,35.4411,23200.0
2005-04-26 13:00:00,52.55,52.56,52.5,52.5,25500.0,35.4411,35.4478,35.4073,35.4073,25500.0
2005-04-26 13:10:00,52.51,52.51,52.5,52.5,21300.0,35.4141,35.4141,35.4073,35.4073,21300.0
2005-04-26 13:20:00,52.5,52.5,52.35,52.35,27000.0,35.4073,35.4073,35.3062,35.3062,27000.0
2005-04-26 13:30:00,52.35,52.43,52.35,52.41,43700.0,35.3062,35.3601,35.3062,35.3466,43700.0
2005-04-26 13:40:00,52.39,52.48,52.37,52.48,28100.0,35.3332,35.3939,35.3197,35.3939,28100.0
2005-04-26 13:50:00,52.47,52.51,52.46,52.5,31700.0,35.3871,35.4141,35.3804,35.4073,31700.0
2005-04-26 14:00:00,52.5,52.5,52.4,52.4,26900.0,35.4073,35.4073,35.3399,35.3399,26900.0
2005-04-26 14:10:00,52.4,52.47,52.31,52.32,35300.0,35.3399,35.3871,35.2792,35.2859,35300.0
2005-04-26 14:20:00,52.33,52.36,52.24,52.35,35000.0,35.2927,35.3129,35.232,35.3062,35000.0
2005-04-26 14:30:00,52.35,52.38,52.26,52.32,33100.0,35.3062,35.3264,35.2455,35.2859,33100.0
2005-04-26 14:40:00,52.33,52.34,52.25,52.25,25000.0,35.2927,35.2994,35.2387,35.2387,25000.0
2005-04-26 14:50:00,52.25,52.26,52.2,52.23,25900.0,35.2387,35.2455,35.205,35.2252,25900.0
2005-04-26 15:00:00,52.22,52.29,52.22,52.29,52700.0,35.2185,35.2657,35.2185,35.2657,52700.0
2005-04-26 15:10:00,52.27,52.3,52.22,52.23,65200.0,35.2522,35.2725,35.2185,35.2252,65200.0
2005-04-26 15:20:00,52.23,52.24,52.17,52.17,142000.0,35.2252,35.232,35.1848,35.1848,142000.0
2005-04-26 15:30:00,52.17,52.18,52.15,52.18,77200.0,35.1848,35.1915,35.1713,35.1915,77200.0
2005-04-26 15:40:00,52.17,52.17,52.08,52.1,88400.0,35.1848,35.1848,35.1241,35.1376,88400.0
2005-04-26 15:50:00,52.11,52.11,52.0,52.0,101000.0,35.1443,35.1443,35.0701,35.0701,101000.0
2005-04-27 09:30:00,52.0,52.0,51.65,51.68,41800.0,35.0701,35.0701,34.8341,34.8543,41800.0
2005-04-27 09:40:00,51.66,51.8,51.63,51.63,47100.0,34.8408,34.9352,34.8206,34.8206,47100.0
2005-04-27 09:50:00,51.64,51.72,51.59,51.69,62800.0,34.8273,34.8813,34.7936,34.8611,62800.0
2005-04-27 10:00:00,51.69,51.76,51.65,51.75,34000.0,34.8611,34.9083,34.8341,34.9015,34000.0
2005-04-27 10:10:00,51.74,51.88,51.74,51.85,37200.0,34.8948,34.9892,34.8948,34.969,37200.0
2005-04-27 10:20:00,51.86,51.92,51.83,51.85,38000.0,34.9757,35.0162,34.9555,34.969,38000.0
2005-04-27 10:30:00,51.86,52.07,51.86,52.03,93800.0,34.9757,35.1173,34.9757,35.0904,93800.0
2005-04-27 10:40:00,52.03,52.1,52.0,52.02,57000.0,35.0904,35.1376,35.0701,35.0836,57000.0
2005-04-27 10:50:00,52.01,52.01,51.94,51.99,59300.0,35.0769,35.0769,35.0297,35.0634,59300.0
2005-04-27 11:00:00,51.99,51.99,51.91,51.91,23400.0,35.0634,35.0634,35.0094,35.0094,23400.0
2005-04-27 11:10:00,51.88,51.95,51.87,51.93,77700.0,34.9892,35.0364,34.9825,35.0229,77700.0
2005-04-27 11:20:00,51.94,52.1,51.93,52.06,118100.0,35.0297,35.1376,35.0229,35.1106,118100.0
2005-04-27 11:30:00,52.05,52.05,51.94,51.94,59400.0,35.1038,35.1038,35.0297,35.0297,59400.0
2005-04-27 11:40:00,51.94,51.94,51.9,51.92,32200.0,35.0297,35.0297,35.0027,35.0162,32200.0
2005-04-27 11:50:00,51.92,52.03,51.92,52.03,35900.0,35.0162,35.0904,35.0162,35.0904,35900.0
2005-04-27 12:00:00,52.02,52.15,52.01,52.15,55600.0,35.0836,35.1713,35.0769,35.1713,55600.0
2005-04-27 12:10:00,52.14,52.15,52.07,52.07,22600.0,35.1645,35.1713,35.1173,35.1173,22600.0
2005-04-27 12:20:00,52.07,52.08,52.02,52.02,56100.0,35.1173,35.1241,35.0836,35.0836,56100.0
2005-04-27 12:30:00,52.02,52.03,51.92,51.94,27600.0,35.0836,35.0904,35.0162,35.0297,27600.0
2005-04-27 12:40:00,51.94,51.97,51.9,51.91,68000.0,35.0297,35.0499,35.0027,35.0094,68000.0
2005-04-27 12:50:00,51.91,51.97,51.91,51.97,28900.0,35.0094,35.0499,35.0094,35.0499,28900.0
2005-04-27 13:00:00,51.97,52.02,51.97,52.01,41400.0,35.0499,35.0836,35.0499,35.0769,41400.0
2005-04-27 13:10:00,52.01,52.1,52.01,52.03,67100.0,35.0769,35.1376,35.0769,35.0904,67100.0
2005-04-27 13:20:00,52.04,52.04,51.96,51.99,101200.0,35.0971,35.0971,35.0432,35.0634,101200.0
2005-04-27 13:30:00,51.99,52.01,51.96,51.96,33900.0,35.0634,35.0769,35.0432,35.0432,33900.0
2005-04-27 13:40:00,51.97,51.98,51.86,51.97,43800.0,35.0499,35.0566,34.9757,35.0499,43800.0
2005-04-27 13:50:00,51.97,51.98,51.95,51.96,41200.0,35.0499,35.0566,35.0364,35.0432,41200.0
2005-04-27 14:00:00,51.96,51.99,51.93,51.96,43700.0,35.0432,35.0634,35.0229,35.0432,43700.0
2005-04-27 14:10:00,51.96,51.96,51.89,51.94,55200.0,35.0432,35.0432,34.9959,35.0297,55200.0
2005-04-27 14:20:00,51.95,51.96,51.92,51.92,65600.0,35.0364,35.0432,35.0162,35.0162,65600.0
2005-04-27 14:30:00,51.92,51.97,51.9,51.9,74900.0,35.0162,35.0499,35.0027,35.0027,74900.0
2005-04-27 14:40:00,51.9,51.95,51.88,51.94,51600.0,35.0027,35.0364,34.9892,35.0297,51600.0
2005-04-27 14:50:00,51.93,51.96,51.91,51.95,57300.0,35.0229,35.0432,35.0094,35.0364,57300.0
2005-04-27 15:00:00,51.95,51.96,51.93,51.94,74800.0,35.0364,35.0432,35.0229,35.0297,74800.0
2005-04-27 15:10:00,51.93,51.96,51.9,51.92,93300.0,35.0229,35.0432,35.0027,35.0162,93300.0
2005-04-27 15:20:00,51.92,51.93,51.8,51.8,55500.0,35.0162,35.0229,34.9352,34.9352,55500.0
2005-04-27 15:30:00,51.8,51.83,51.79,51.81,75900.0,34.9352,34.9555,34.9285,34.942,75900.0
2005-04-27 15:40:00,51.82,51.92,51.8,51.9,91400.0,34.9487,35.0162,34.9352,35.0027,91400.0
2005-04-27 15:50:00,51.9,51.96,51.88,51.9,67900.0,35.0027,35.0432,34.9892,35.0027,67900.0
2005-04-28 09:30:00,51.9,51.96,51.85,51.95,49200.0,35.0027,35.0432,34.969,35.0364,49200.0
2005-04-28 09:40:00,51.95,52.05,51.81,51.88,63700.0,35.0364,35.1038,34.942,34.9892,63700.0
2005-04-28 09:50:00,51.87,51.9,51.59,51.62,61000.0,34.9825,35.0027,34.7936,34.8138,61000.0
2005-04-28 10:00:00,51.62,51.77,51.62,51.75,44400.0,34.8138,34.915,34.8138,34.9015,44400.0
2005-04-28 10:10:00,51.75,51.94,51.75,51.86,62800.0,34.9015,35.0297,34.9015,34.9757,62800.0
2005-04-28 10:20:00,51.87,52.06,51.87,52.06,40000.0,34.9825,35.1106,34.9825,35.1106,40000.0
2005-04-28 10:30:00,52.06,52.18,51.89,51.9,56900.0,35.1106,35.1915,34.9959,35.0027,56900.0
2005-04-28 10:40:00,51.89,51.96,51.88,51.93,43700.0,34.9959,35.0432,34.9892,35.0229,43700.0
2005-04-28 10:50:00,51.93,51.95,51.87,51.93,44300.0,35.0229,35.0364,34.9825,35.0229,44300.0
2005-04-28 11:00:00,51.93,51.95,51.91,51.94,17500.0,35.0229,35.0364,35.0094,35.0297,17500.0
2005-04-28 11:10:00,51.93,51.94,51.87,51.93,26200.0,35.0229,35.0297,34.9825,35.0229,26200.0
2005-04-28 11:20:00,51.93,51.97,51.9,51.91,31900.0,35.0229,35.0499,35.0027,35.0094,31900.0
2005-04-28 11:30:00,51.9,51.9,51.61,51.62,26100.0,35.0027,35.0027,34.8071,34.8138,26100.0
2005-04-28 11:40:00,51.62,51.63,51.5,51.5,26300.0,34.8138,34.8206,34.7329,34.7329,26300.0
2005-04-28 11:50:00,51.51,51.59,51.38,51.38,51900.0,34.7397,34.7936,34.652,34.652,51900.0
2005-04-28 12:00:00,51.38,51.44,51.36,51.39,31800.0,34.652,34.6924,34.6385,34.6587,31800.0
2005-04-28 12:10:00,51.39,51.47,51.34,51.46,22500.0,34.6587,34.7127,34.625,34.7059,22500.0
2005-04-28 12:20:00,51.46,51.47,51.43,51.45,15400.0,34.7059,34.7127,34.6857,34.6992,15400.0
2005-04-28 12:30:00,51.44,51.56,51.43,51.52,22600.0,34.6924,34.7734,34.6857,34.7464,22600.0
2005-04-28 12:40:00,51.54,51.6,51.52,51.52,28500.0,34.7599,34.8004,34.7464,34.7464,28500.0
2005-04-28 12:50:00,51.53,51.57,51.5,51.5,15900.0,34.7531,34.7801,34.7329,34.7329,15900.0
2005-04-28 13:00:00,51.51,51.51,51.47,51.49,26100.0,34.7397,34.7397,34.7127,34.7262,26100.0
2005-04-28 13:10:00,51.5,51.5,51.46,51.46,17500.0,34.7329,34.7329,34.7059,34.7059,17500.0
2005-04-28 13:20:00,51.46,51.47,51.41,51.41,33300.0,34.7059,34.7127,34.6722,34.6722,33300.0
2005-04-28 13:30:00,51.41,51.44,51.37,51.43,54800.0,34.6722,34.6924,34.6452,34.6857,54800.0
2005-04-28 13:40:00,51.43,51.5,51.43,51.46,29300.0,34.6857,34.7329,34.6857,34.7059,29300.0
2005-04-28 13:50:00,51.47,51.61,51.47,51.56,30300.0,34.7127,34.8071,34.7127,34.7734,30300.0
2005-04-28 14:00:00,51.57,51.61,51.46,51.47,41100.0,34.7801,34.8071,34.7059,34.7127,41100.0
2005-04-28 14:10:00,51.46,51.48,51.35,51.35,31100.0,34.7059,34.7194,34.6318,34.6318,31100.0
2005-04-28 14:20:00,51.33,51.33,51.02,51.12,57000.0,34.6183,34.6183,34.4092,34.4766,57000.0
2005-04-28 14:30:00,51.13,51.17,51.08,51.17,35400.0,34.4834,34.5104,34.4497,34.5104,35400.0
2005-04-28 14:40:00,51.17,51.37,51.16,51.26,42800.0,34.5104,34.6452,34.5036,34.5711,42800.0
2005-04-28 14:50:00,51.25,51.36,51.21,51.35,40200.0,34.5643,34.6385,34.5373,34.6318,40200.0
2005-04-28 15:00:00,51.35,51.35,51.3,51.3,36000.0,34.6318,34.6318,34.598,34.598,36000.0
2005-04-28 15:10:00,51.33,51.36,51.26,51.3,77400.0,34.6183,34.6385,34.5711,34.598,77400.0
2005-04-28 15:20:00,51.29,51.4,51.28,51.29,54800.0,34.5913,34.6655,34.5845,34.5913,54800.0
2005-04-28 15:30:00,51.29,51.32,51.26,51.3,91700.0,34.5913,34.6115,34.5711,34.598,91700.0
2005-04-28 15:40:00,51.31,51.4,51.28,51.28,92800.0,34.6048,34.6655,34.5845,34.5845,92800.0
2005-04-28 15:50:00,51.29,51.32,51.23,51.26,70500.0,34.5913,34.6115,34.5508,34.5711,70500.0
2005-04-29 09:30:00,51.6,51.75,51.53,51.71,61300.0,34.8004,34.9015,34.7531,34.8745,61300.0
2005-04-29 09:40:00,51.69,51.8,51.44,51.45,40500.0,34.8611,34.9352,34.6924,34.6992,40500.0
2005-04-29 09:50:00,51.44,51.45,51.24,51.37,46900.0,34.6924,34.6992,34.5576,34.6452,46900.0
2005-04-29 10:00:00,51.37,51.58,51.2,51.22,59400.0,34.6452,34.7869,34.5306,34.5441,59400.0
2005-04-29 10:10:00,51.2,51.32,51.14,51.27,51700.0,34.5306,34.6115,34.4901,34.5778,51700.0
2005-04-29 10:20:00,51.27,51.27,50.86,50.96,39800.0,34.5778,34.5778,34.3013,34.3687,39800.0
2005-04-29 10:30:00,50.97,51.07,50.65,50.65,50500.0,34.3755,34.4429,34.1597,34.1597,50500.0
2005-04-29 10:40:00,50.67,50.67,50.47,50.48,36700.0,34.1731,34.1731,34.0383,34.045,36700.0
2005-04-29 10:50:00,50.47,50.94,50.47,50.94,45500.0,34.0383,34.3552,34.0383,34.3552,45500.0
2005-04-29 11:00:00,50.94,51.14,50.94,51.12,68400.0,34.3552,34.4901,34.3552,34.4766,68400.0
2005-04-29 11:10:00,51.11,51.12,50.95,51.03,43700.0,34.4699,34.4766,34.362,34.4159,43700.0
2005-04-29 11:20:00,51.02,51.04,50.87,50.93,39800.0,34.4092,34.4227,34.308,34.3485,39800.0
2005-04-29 11:30:00,50.94,50.96,50.83,50.84,25600.0,34.3552,34.3687,34.281,34.2878,25600.0
2005-04-29 11:40:00,50.85,50.89,50.81,50.84,52900.0,34.2945,34.3215,34.2676,34.2878,52900.0
2005-04-29 11:50:00,50.83,51.02,50.83,50.95,33900.0,34.281,34.4092,34.281,34.362,33900.0
2005-04-29 12:00:00,50.94,51.03,50.87,50.87,28100.0,34.3552,34.4159,34.308,34.308,28100.0
2005-04-29 12:10:00,50.86,50.87,50.77,50.79,28900.0,34.3013,34.308,34.2406,34.2541,28900.0
2005-04-29 12:20:00,50.79,50.85,50.79,50.82,38200.0,34.2541,34.2945,34.2541,34.2743,38200.0
2005-04-29 12:30:00,50.82,50.94,50.75,50.94,44200.0,34.2743,34.3552,34.2271,34.3552,44200.0
2005-04-29 12:40:00,51.0,51.07,50.98,50.98,39800.0,34.3957,34.4429,34.3822,34.3822,39800.0
2005-04-29 12:50:00,50.98,51.08,50.98,51.06,17900.0,34.3822,34.4497,34.3822,34.4362,17900.0
2005-04-29 13:00:00,51.07,51.2,51.07,51.1,36400.0,34.4429,34.5306,34.4429,34.4631,36400.0
2005-04-29 13:10:00,51.08,51.25,51.08,51.25,26400.0,34.4497,34.5643,34.4497,34.5643,26400.0
2005-04-29 13:20:00,51.24,51.29,51.17,51.2,26200.0,34.5576,34.5913,34.5104,34.5306,26200.0
2005-04-29 13:30:00,51.21,51.26,51.03,51.03,55700.0,34.5373,34.5711,34.4159,34.4159,55700.0
2005-04-29 13:40:00,51.03,51.07,50.97,51.03,32100.0,34.4159,34.4429,34.3755,34.4159,32100.0
2005-04-29 13:50:00,51.02,51.04,50.93,51.0,33000.0,34.4092,34.4227,34.3485,34.3957,33000.0
2005-04-29 14:00:00,51.0,51.07,50.98,51.05,64900.0,34.3957,34.4429,34.3822,34.4294,64900.0
2005-04-29 14:10:00,51.05,51.05,50.95,50.95,51100.0,34.4294,34.4294,34.362,34.362,51100.0
2005-04-29 14:20:00,50.97,51.11,50.97,51.08,50100.0,34.3755,34.4699,34.3755,34.4497,50100.0
2005-04-29 14:30:00,51.09,51.6,51.08,51.41,62200.0,34.4564,34.8004,34.4497,34.6722,62200.0
2005-04-29 14:40:00,51.38,51.41,51.31,51.36,54300.0,34.652,34.6722,34.6048,34.6385,54300.0
2005-04-29 14:50:00,51.39,51.44,51.18,51.19,60700.0,34.6587,34.6924,34.5171,34.5238,60700.0
2005-04-29 15:00:00,51.18,51.23,51.08,51.18,77200.0,34.5171,34.5508,34.4497,34.5171,77200.0
2005-04-29 15:10:00,51.17,51.34,51.16,51.33,65000.0,34.5104,34.625,34.5036,34.6183,65000.0
2005-04-29 15:20:00,51.33,51.44,51.28,51.33,54200.0,34.6183,34.6924,34.5845,34.6183,54200.0
2005-04-29 15:30:00,51.34,51.42,51.27,51.39,63700.0,34.625,34.679,34.5778,34.6587,63700.0
2005-04-29 15:40:00,51.4,51.59,51.39,51.57,73500.0,34.6655,34.7936,34.6587,34.7801,73500.0
2005-04-29 15:50:00,51.56,51.59,51.49,51.5,88400.0,34.7734,34.7936,34.7262,34.7329,88400.0
2005-05-02 09:30:00,51.58,52.08,51.58,52.08,59200.0,34.7869,35.1241,34.7869,35.1241,59200.0
2005-05-02 09:40:00,52.07,52.08,51.97,52.02,46800.0,35.1173,35.1241,35.0499,35.0836,46800.0
2005-05-02 09:50:00,52.02,52.09,51.96,52.09,54800.0,35.0836,35.1308,35.0432,35.1308,54800.0
2005-05-02 10:00:00,52.08,52.08,52.01,52.05,31500.0,35.1241,35.1241,35.0769,35.1038,31500.0
2005-05-02 10:10:00,52.05,52.07,52.03,52.04,60600.0,35.1038,35.1173,35.0904,35.0971,60600.0
2005-05-02 10:20:00,52.05,52.09,52.04,52.05,33300.0,35.1038,35.1308,35.0971,35.1038,33300.0
2005-05-02 10:30:00,52.05,52.12,52.01,52.09,37800.0,35.1038,35.1511,35.0769,35.1308,37800.0
2005-05-02 10:40:00,52.09,52.23,52.07,52.23,33600.0,35.1308,35.2252,35.1173,35.2252,33600.0
2005-05-02 10:50:00,52.21,52.38,52.2,52.38,37800.0,35.2118,35.3264,35.205,35.3264,37800.0
2005-05-02 11:00:00,52.39,52.52,52.36,52.38,85500.0,35.3332,35.4208,35.3129,35.3264,85500.0
2005-05-02 11:10:00,52.36,52.55,52.28,52.28,44800.0,35.3129,35.4411,35.259,35.259,44800.0
2005-05-02 11:20:00,52.27,52.27,52.2,52.24,32800.0,35.2522,35.2522,35.205,35.232,32800.0
2005-05-02 11:30:00,52.25,52.25,52.1,52.14,21200.0,35.2387,35.2387,35.1376,35.1645,21200.0
2005-05-02 11:40:00,52.14,52.15,52.04,52.05,28500.0,35.1645,35.1713,35.0971,35.1038,28500.0
2005-05-02 11:50:00,52.04,52.12,51.95,52.1,25200.0,35.0971,35.1511,35.0364,35.1376,25200.0
2005-05-02 12:00:00,52.1,52.11,52.04,52.08,22800.0,35.1376,35.1443,35.0971,35.1241,22800.0
2005-05-02 12:10:00,52.1,52.15,52.06,52.09,26300.0,35.1376,35.1713,35.1106,35.1308,26300.0
2005-05-02 12:20:00,52.11,52.15,52.09,52.11,44900.0,35.1443,35.1713,35.1308,35.1443,44900.0
2005-05-02 12:30:00,52.11,52.16,52.11,52.15,9900.0,35.1443,35.178,35.1443,35.1713,9900.0
2005-05-02 12:40:00,52.16,52.19,52.12,52.14,13100.0,35.178,35.1983,35.1511,35.1645,13100.0
2005-05-02 12:50:00,52.14,52.15,52.11,52.12,13600.0,35.1645,35.1713,35.1443,35.1511,13600.0
2005-05-02 13:00:00,52.13,52.31,52.13,52.31,72800.0,35.1578,35.2792,35.1578,35.2792,72800.0
2005-05-02 13:10:00,52.33,52.34,52.26,52.3,32100.0,35.2927,35.2994,35.2455,35.2725,32100.0
2005-05-02 13:20:00,52.3,52.33,52.27,52.29,21300.0,35.2725,35.2927,35.2522,35.2657,21300.0
2005-05-02 13:30:00,52.29,52.35,52.28,52.35,41000.0,35.2657,35.3062,35.259,35.3062,41000.0
2005-05-02 13:40:00,52.35,52.39,52.22,52.31,33800.0,35.3062,35.3332,35.2185,35.2792,33800.0
2005-05-02 13:50:00,52.31,52.33,52.21,52.23,32600.0,35.2792,35.2927,35.2118,35.2252,32600.0
2005-05-02 14:00:00,52.22,52.23,52.0,52.06,56200.0,35.2185,35.2252,35.0701,35.1106,56200.0
2005-05-02 14:10:00,52.06,52.12,52.01,52.11,24600.0,35.1106,35.1511,35.0769,35.1443,24600.0
2005-05-02 14:20:00,52.12,52.15,52.09,52.12,21200.0,35.1511,35.1713,35.1308,35.1511,21200.0
2005-05-02 14:30:00,52.09,52.25,52.09,52.25,30800.0,35.1308,35.2387,35.1308,35.2387,30800.0
2005-05-02 14:40:00,52.24,52.26,52.2,52.22,30800.0,35.232,35.2455,35.205,35.2185,30800.0
2005-05-02 14:50:00,52.21,52.25,52.1,52.25,30200.0,35.2118,35.2387,35.1376,35.2387,30200.0
2005-05-02 15:00:00,52.24,52.29,52.16,52.27,22300.0,35.232,35.2657,35.178,35.2522,22300.0
2005-05-02 15:10:00,52.27,52.3,52.21,52.3,39600.0,35.2522,35.2725,35.2118,35.2725,39600.0
2005-05-02 15:20:00,52.3,52.41,52.28,52.39,60000.0,35.2725,35.3466,35.259,35.3332,60000.0
2005-05-02 15:30:00,52.39,52.5,52.37,52.49,88600.0,35.3332,35.4073,35.3197,35.4006,88600.0
2005-05-02 15:40:00,52.49,52.52,52.48,52.49,64500.0,35.4006,35.4208,35.3939,35.4006,64500.0
2005-05-02 15:50:00,52.49,52.5,52.45,52.5,72000.0,35.4006,35.4073,35.3736,35.4073,72000.0
2005-05-03 09:30:00,52.58,52.58,52.44,52.49,100400.0,35.4613,35.4613,35.3669,35.4006,100400.0
2005-05-03 09:40:00,52.5,52.5,52.3,52.4,103600.0,35.4073,35.4073,35.2725,35.3399,103600.0
2005-05-03 09:50:00,52.4,52.49,52.27,52.42,77700.0,35.3399,35.4006,35.2522,35.3534,77700.0
2005-05-03 10:00:00,52.5,52.82,52.5,52.79,56500.0,35.4073,35.6232,35.4073,35.6029,56500.0
2005-05-03 10:10:00,52.79,52.95,52.78,52.84,110000.0,35.6029,35.7108,35.5962,35.6366,110000.0
2005-05-03 10:20:00,52.84,52.98,52.81,52.97,51800.0,35.6366,35.7311,35.6164,35.7243,51800.0
2005-05-03 10:30:00,52.97,52.99,52.97,52.98,82600.0,35.7243,35.7378,35.7243,35.7311,82600.0
2005-05-03 10:40:00,52.99,53.05,52.98,52.99,100800.0,35.7378,35.7783,35.7311,35.7378,100800.0
2005-05-03 10:50:00,52.99,53.0,52.9,52.98,79400.0,35.7378,35.7446,35.6771,35.7311,79400.0
2005-05-03 11:00:00,52.98,52.99,52.89,52.9,56400.0,35.7311,35.7378,35.6704,35.6771,56400.0
2005-05-03 11:10:00,52.91,52.95,52.9,52.93,53500.0,35.6839,35.7108,35.6771,35.6973,53500.0
2005-05-03 11:20:00,52.93,52.95,52.9,52.91,73700.0,35.6973,35.7108,35.6771,35.6839,73700.0
2005-05-03 11:30:00,52.91,53.05,52.91,53.04,34200.0,35.6839,35.7783,35.6839,35.7715,34200.0
2005-05-03 11:40:00,53.04,53.18,53.02,53.17,49000.0,35.7715,35.8659,35.758,35.8592,49000.0
2005-05-03 11:50:00,53.17,53.17,53.04,53.05,42000.0,35.8592,35.8592,35.7715,35.7783,42000.0
2005-05-03 12:00:00,53.05,53.06,53.01,53.02,42700.0,35.7783,35.785,35.7513,35.758,42700.0
2005-05-03 12:10:00,53.02,53.02,53.0,53.01,29200.0,35.758,35.758,35.7446,35.7513,29200.0
2005-05-03 12:20:00,53.01,53.01,53.0,53.01,47600.0,35.7513,35.7513,35.7446,35.7513,47600.0
2005-05-03 12:30:00,53.02,53.05,53.0,53.05,104400.0,35.758,35.7783,35.7446,35.7783,104400.0
2005-05-03 12:40:00,53.05,53.08,53.05,53.06,22800.0,35.7783,35.7985,35.7783,35.785,22800.0
2005-05-03 12:50:00,53.06,53.09,53.04,53.07,49400.0,35.785,35.8053,35.7715,35.7918,49400.0
2005-05-03 13:00:00,53.08,53.08,53.04,53.05,39300.0,35.7985,35.7985,35.7715,35.7783,39300.0
2005-05-03 13:10:00,53.05,53.06,53.04,53.05,30800.0,35.7783,35.785,35.7715,35.7783,30800.0
2005-05-03 13:20:00,53.05,53.09,53.04,53.09,54800.0,35.7783,35.8053,35.7715,35.8053,54800.0
2005-05-03 13:30:00,53.09,53.1,53.06,53.1,29200.0,35.8053,35.812,35.785,35.812,29200.0
2005-05-03 13:40:00,53.1,53.11,53.07,53.08,35100.0,35.812,35.8187,35.7918,35.7985,35100.0
2005-05-03 13:50:00,53.08,53.1,53.04,53.09,23500.0,35.7985,35.812,35.7715,35.8053,23500.0
2005-05-03 14:00:00,53.09,53.09,53.03,53.05,17200.0,35.8053,35.8053,35.7648,35.7783,17200.0
2005-05-03 14:10:00,53.05,53.09,52.9,52.9,45900.0,35.7783,35.8053,35.6771,35.6771,45900.0
2005-05-03 14:20:00,52.9,53.05,52.8,52.97,58200.0,35.6771,35.7783,35.6097,35.7243,58200.0
2005-05-03 14:30:00,52.96,53.25,52.94,53.22,65300.0,35.7176,35.9132,35.7041,35.8929,65300.0
2005-05-03 14:40:00,53.22,53.23,53.07,53.11,40300.0,35.8929,35.8997,35.7918,35.8187,40300.0
2005-05-03 14:50:00,53.08,53.18,53.05,53.16,64300.0,35.7985,35.8659,35.7783,35.8525,64300.0
2005-05-03 15:00:00,53.16,53.2,52.86,52.88,56400.0,35.8525,35.8794,35.6501,35.6636,56400.0
2005-05-03 15:10:00,52.88,53.0,52.88,52.95,55600.0,35.6636,35.7446,35.6636,35.7108,55600.0
2005-05-03 15:20:00,52.97,53.0,52.89,53.0,42500.0,35.7243,35.7446,35.6704,35.7446,42500.0
2005-05-03 15:30:00,53.0,53.0,52.89,52.9,51400.0,35.7446,35.7446,35.6704,35.6771,51400.0
2005-05-03 15:40:00,52.9,52.95,52.9,52.95,49500.0,35.6771,35.7108,35.6771,35.7108,49500.0
2005-05-03 15:50:00,52.94,53.0,52.88,52.96,102300.0,35.7041,35.7446,35.6636,35.7176,102300.0
2005-05-04 09:30:00,52.85,53.05,52.8,53.05,75000.0,35.6434,35.7783,35.6097,35.7783,75000.0
2005-05-04 09:40:00,53.05,53.2,53.05,53.15,70200.0,35.7783,35.8794,35.7783,35.8457,70200.0
2005-05-04 09:50:00,53.16,53.21,53.1,53.21,113000.0,35.8525,35.8862,35.812,35.8862,113000.0
2005-05-04 10:00:00,53.22,53.28,53.12,53.14,58000.0,35.8929,35.9334,35.8255,35.839,58000.0
2005-05-04 10:10:00,53.15,53.17,53.12,53.17,53400.0,35.8457,35.8592,35.8255,35.8592,53400.0
2005-05-04 10:20:00,53.17,53.19,53.15,53.18,31100.0,35.8592,35.8727,35.8457,35.8659,31100.0
2005-05-04 10:30:00,53.19,53.4,53.19,53.32,104100.0,35.8727,36.0143,35.8727,35.9604,104100.0
2005-05-04 10:40:00,53.3,53.3,53.17,53.2,71600.0,35.9469,35.9469,35.8592,35.8794,71600.0
2005-05-04 10:50:00,53.19,53.23,53.15,53.23,78400.0,35.8727,35.8997,35.8457,35.8997,78400.0
2005-05-04 11:00:00,53.23,53.31,53.17,53.18,41200.0,35.8997,35.9536,35.8592,35.8659,41200.0
2005-05-04 11:10:00,53.17,53.28,53.16,53.26,58200.0,35.8592,35.9334,35.8525,35.9199,58200.0
2005-05-04 11:20:00,53.26,53.4,53.22,53.35,40300.0,35.9199,36.0143,35.8929,35.9806,40300.0
2005-05-04 11:30:00,53.34,53.35,53.24,53.32,62600.0,35.9739,35.9806,35.9064,35.9604,62600.0
2005-05-04 11:40:00,53.33,53.42,53.3,53.37,72400.0,35.9671,36.0278,35.9469,35.9941,72400.0
2005-05-04 11:50:00,53.36,53.38,53.28,53.28,44900.0,35.9873,36.0008,35.9334,35.9334,44900.0
2005-05-04 12:00:00,53.29,53.29,53.14,53.14,87200.0,35.9401,35.9401,35.839,35.839,87200.0
2005-05-04 12:10:00,53.12,53.27,53.11,53.24,105200.0,35.8255,35.9266,35.8187,35.9064,105200.0
2005-05-04 12:20:00,53.25,53.27,53.18,53.19,57900.0,35.9132,35.9266,35.8659,35.8727,57900.0
2005-05-04 12:30:00,53.19,53.28,53.19,53.28,107600.0,35.8727,35.9334,35.8727,35.9334,107600.0
2005-05-04 12:40:00,53.26,53.28,53.23,53.24,19400.0,35.9199,35.9334,35.8997,35.9064,19400.0
2005-05-04 12:50:00,53.24,53.25,53.2,53.23,20000.0,35.9064,35.9132,35.8794,35.8997,20000.0
2005-05-04 13:00:00,53.25,53.29,53.23,53.29,78400.0,35.9132,35.9401,35.8997,35.9401,78400.0
2005-05-04 13:10:00,53.29,53.39,53.29,53.32,14000.0,35.9401,36.0076,35.9401,35.9604,14000.0
2005-05-04 13:20:00,53.29,53.3,53.26,53.27,42300.0,35.9401,35.9469,35.9199,35.9266,42300.0
2005-05-04 13:30:00,53.25,53.28,53.22,53.23,58700.0,35.9132,35.9334,35.8929,35.8997,58700.0
2005-05-04 13:40:00,53.23,53.3,53.22,53.3,33100.0,35.8997,35.9469,35.8929,35.9469,33100.0
2005-05-04 13:50:00,53.3,53.4,53.28,53.39,70300.0,35.9469,36.0143,35.9334,36.0076,70300.0
2005-05-04 14:00:00,53.4,53.42,53.37,53.42,24600.0,36.0143,36.0278,35.9941,36.0278,24600.0
2005-05-04 14:10:00,53.41,53.43,53.38,53.39,28100.0,36.0211,36.0346,36.0008,36.0076,28100.0
2005-05-04 14:20:00,53.39,53.46,53.38,53.4,28300.0,36.0076,36.0548,36.0008,36.0143,28300.0
2005-05-04 14:30:00,53.4,53.41,53.38,53.4,38300.0,36.0143,36.0211,36.0008,36.0143,38300.0
2005-05-04 14:40:00,53.4,53.43,53.38,53.42,66800.0,36.0143,36.0346,36.0008,36.0278,66800.0
2005-05-04 14:50:00,53.43,53.45,53.39,53.4,41800.0,36.0346,36.048,36.0076,36.0143,41800.0
2005-05-04 15:00:00,53.35,53.41,53.34,53.41,208800.0,35.9806,36.0211,35.9739,36.0211,208800.0
2005-05-04 15:10:00,53.42,53.42,53.38,53.39,131900.0,36.0278,36.0278,36.0008,36.0076,131900.0
2005-05-04 15:20:00,53.4,53.45,53.39,53.43,91700.0,36.0143,36.048,36.0076,36.0346,91700.0
2005-05-04 15:30:00,53.44,53.48,53.43,53.44,54300.0,36.0413,36.0683,36.0346,36.0413,54300.0
2005-05-04 15:40:00,53.45,53.45,53.4,53.43,117300.0,36.048,36.048,36.0143,36.0346,117300.0
2005-05-04 15:50:00,53.43,53.45,53.35,53.41,356100.0,36.0346,36.048,35.9806,36.0211,356100.0
2005-05-05 09:30:00,52.91,52.91,52.53,52.86,152500.0,35.6839,35.6839,35.4276,35.6501,152500.0
2005-05-05 09:40:00,52.85,53.24,52.84,53.24,433200.0,35.6434,35.9064,35.6366,35.9064,433200.0
2005-05-05 09:50:00,53.22,53.49,52.92,53.05,248200.0,35.8929,36.075,35.6906,35.7783,248200.0
2005-05-05 10:00:00,53.04,53.45,52.86,53.44,227200.0,35.7715,36.048,35.6501,36.0413,227200.0
2005-05-05 10:10:00,53.44,53.7,53.28,53.49,87300.0,36.0413,36.2167,35.9334,36.075,87300.0
2005-05-05 10:20:00,53.46,53.79,53.45,53.57,43900.0,36.0548,36.2773,36.048,36.129,43900.0
2005-05-05 10:30:00,53.66,54.18,53.66,54.07,213000.0,36.1897,36.5404,36.1897,36.4662,213000.0
2005-05-05 10:40:00,54.08,54.15,53.8,53.85,69600.0,36.4729,36.5201,36.2841,36.3178,69600.0
2005-05-05 10:50:00,53.85,53.9,53.73,53.8,51100.0,36.3178,36.3515,36.2369,36.2841,51100.0
2005-05-05 11:00:00,53.79,54.04,53.78,53.96,42500.0,36.2773,36.446,36.2706,36.392,42500.0
2005-05-05 11:10:00,53.95,54.04,53.88,54.04,30600.0,36.3853,36.446,36.338,36.446,30600.0
2005-05-05 11:20:00,54.05,54.11,53.92,53.99,37900.0,36.4527,36.4932,36.365,36.4122,37900.0
2005-05-05 11:30:00,53.99,54.15,53.87,54.1,62200.0,36.4122,36.5201,36.3313,36.4864,62200.0
2005-05-05 11:40:00,54.06,54.4,54.06,54.35,80600.0,36.4594,36.6887,36.4594,36.655,80600.0
2005-05-05 11:50:00,54.35,54.4,54.25,54.35,93400.0,36.655,36.6887,36.5876,36.655,93400.0
2005-05-05 12:00:00,54.36,54.39,54.24,54.39,50600.0,36.6618,36.682,36.5808,36.682,50600.0
2005-05-05 12:10:00,54.38,54.38,54.21,54.22,168800.0,36.6753,36.6753,36.5606,36.5674,168800.0
2005-05-05 12:20:00,54.24,54.27,54.21,54.26,126900.0,36.5808,36.6011,36.5606,36.5943,126900.0
2005-05-05 12:30:00,54.26,54.29,54.23,54.27,44700.0,36.5943,36.6146,36.5741,36.6011,44700.0
2005-05-05 12:40:00,54.25,54.26,53.96,54.0,164100.0,36.5876,36.5943,36.392,36.419,164100.0
2005-05-05 12:50:00,53.99,53.99,53.8,53.8,46400.0,36.4122,36.4122,36.2841,36.2841,46400.0
2005-05-05 13:00:00,53.81,53.81,53.6,53.8,76000.0,36.2908,36.2908,36.1492,36.2841,76000.0
2005-05-05 13:10:00,53.82,53.9,53.64,53.64,58200.0,36.2976,36.3515,36.1762,36.1762,58200.0
2005-05-05 13:20:00,53.62,53.71,53.61,53.66,48100.0,36.1627,36.2234,36.156,36.1897,48100.0
2005-05-05 13:30:00,53.69,53.86,53.66,53.86,74400.0,36.2099,36.3246,36.1897,36.3246,74400.0
2005-05-05 13:40:00,53.85,53.87,53.6,53.72,44400.0,36.3178,36.3313,36.1492,36.2301,44400.0
2005-05-05 13:50:00,53.72,53.8,53.67,53.74,35300.0,36.2301,36.2841,36.1964,36.2436,35300.0
2005-05-05 14:00:00,53.73,53.77,53.7,53.71,16000.0,36.2369,36.2639,36.2167,36.2234,16000.0
2005-05-05 14:10:00,53.71,53.75,53.67,53.74,17500.0,36.2234,36.2504,36.1964,36.2436,17500.0
2005-05-05 14:20:00,53.75,53.85,53.74,53.75,58300.0,36.2504,36.3178,36.2436,36.2504,58300.0
2005-05-05 14:30:00,53.75,53.82,53.71,53.77,39300.0,36.2504,36.2976,36.2234,36.2639,39300.0
2005-05-05 14:40:00,53.76,53.85,53.72,53.78,28500.0,36.2571,36.3178,36.2301,36.2706,28500.0
2005-05-05 14:50:00,53.75,53.75,53.56,53.56,35400.0,36.2504,36.2504,36.1222,36.1222,35400.0
2005-05-05 15:00:00,53.58,53.63,53.46,53.59,33700.0,36.1357,36.1694,36.0548,36.1425,33700.0
2005-05-05 15:10:00,53.69,53.8,53.6,53.68,25700.0,36.2099,36.2841,36.1492,36.2032,25700.0
2005-05-05 15:20:00,53.69,53.8,53.62,53.62,28500.0,36.2099,36.2841,36.1627,36.1627,28500.0
2005-05-05 15:30:00,53.63,53.9,53.61,53.88,59300.0,36.1694,36.3515,36.156,36.338,59300.0
2005-05-05 15:40:00,53.88,54.05,53.87,53.97,154500.0,36.338,36.4527,36.3313,36.3987,154500.0
2005-05-05 15:50:00,53.98,53.98,53.9,53.91,159600.0,36.4055,36.4055,36.3515,36.3583,159600.0
2005-05-06 09:30:00,54.15,54.55,54.15,54.4,265800.0,36.5201,36.7899,36.5201,36.6887,265800.0
2005-05-06 09:40:00,54.4,54.66,54.4,54.59,187400.0,36.6887,36.8641,36.6887,36.8169,187400.0
2005-05-06 09:50:00,54.59,54.59,54.35,54.36,118800.0,36.8169,36.8169,36.655,36.6618,118800.0
2005-05-06 10:00:00,54.31,54.41,54.2,54.2,65800.0,36.6281,36.6955,36.5539,36.5539,65800.0
2005-05-06 10:10:00,54.2,54.22,53.96,53.96,76700.0,36.5539,36.5674,36.392,36.392,76700.0
2005-05-06 10:20:00,53.96,54.22,53.96,54.16,108100.0,36.392,36.5674,36.392,36.5269,108100.0
2005-05-06 10:30:00,54.17,54.2,54.07,54.13,36100.0,36.5336,36.5539,36.4662,36.5067,36100.0
2005-05-06 10:40:00,54.14,54.14,53.85,53.87,54200.0,36.5134,36.5134,36.3178,36.3313,54200.0
2005-05-06 10:50:00,53.9,54.01,53.9,53.97,63300.0,36.3515,36.4257,36.3515,36.3987,63300.0
2005-05-06 11:00:00,53.98,54.04,53.9,53.97,48700.0,36.4055,36.446,36.3515,36.3987,48700.0
2005-05-06 11:10:00,53.96,54.02,53.87,53.99,36400.0,36.392,36.4325,36.3313,36.4122,36400.0
2005-05-06 11:20:00,54.0,54.05,53.94,53.96,46600.0,36.419,36.4527,36.3785,36.392,46600.0
2005-05-06 11:30:00,53.96,54.1,53.91,54.07,82500.0,36.392,36.4864,36.3583,36.4662,82500.0
2005-05-06 11:40:00,54.06,54.06,53.9,53.96,43300.0,36.4594,36.4594,36.3515,36.392,43300.0
2005-05-06 11:50:00,53.97,54.0,53.92,53.92,44200.0,36.3987,36.419,36.365,36.365,44200.0
2005-05-06 12:00:00,53.94,54.0,53.9,53.91,44600.0,36.3785,36.419,36.3515,36.3583,44600.0
2005-05-06 12:10:00,53.92,53.99,53.91,53.93,24300.0,36.365,36.4122,36.3583,36.3718,24300.0
2005-05-06 12:20:00,53.94,53.98,53.93,53.95,23000.0,36.3785,36.4055,36.3718,36.3853,23000.0
2005-05-06 12:30:00,53.95,53.95,53.9,53.91,26000.0,36.3853,36.3853,36.3515,36.3583,26000.0
2005-05-06 12:40:00,53.91,53.94,53.91,53.92,22000.0,36.3583,36.3785,36.3583,36.365,22000.0
2005-05-06 12:50:00,53.91,53.95,53.89,53.94,27800.0,36.3583,36.3853,36.3448,36.3785,27800.0
2005-05-06 13:00:00,53.93,53.94,53.9,53.91,29900.0,36.3718,36.3785,36.3515,36.3583,29900.0
2005-05-06 13:10:00,53.89,53.95,53.89,53.91,44200.0,36.3448,36.3853,36.3448,36.3583,44200.0
2005-05-06 13:20:00,53.9,53.95,53.87,53.88,31900.0,36.3515,36.3853,36.3313,36.338,31900.0
2005-05-06 13:30:00,53.88,53.93,53.85,53.92,57700.0,36.338,36.3718,36.3178,36.365,57700.0
2005-05-06 13:40:00,53.92,53.92,53.86,53.89,17800.0,36.365,36.365,36.3246,36.3448,17800.0
2005-05-06 13:50:00,53.9,53.91,53.88,53.91,22500.0,36.3515,36.3583,36.338,36.3583,22500.0
2005-05-06 14:00:00,53.91,53.94,53.88,53.91,38600.0,36.3583,36.3785,36.338,36.3583,38600.0
2005-05-06 14:10:00,53.9,53.92,53.88,53.91,41900.0,36.3515,36.365,36.338,36.3583,41900.0
2005-05-06 14:20:00,53.92,53.94,53.85,53.85,80300.0,36.365,36.3785,36.3178,36.3178,80300.0
2005-05-06 14:30:00,53.85,53.87,53.84,53.86,40900.0,36.3178,36.3313,36.3111,36.3246,40900.0
2005-05-06 14:40:00,53.86,53.87,53.79,53.8,72100.0,36.3246,36.3313,36.2773,36.2841,72100.0
2005-05-06 14:50:00,53.81,53.92,53.8,53.82,83700.0,36.2908,36.365,36.2841,36.2976,83700.0
2005-05-06 15:00:00,53.83,53.84,53.67,53.67,111300.0,36.3043,36.3111,36.1964,36.1964,111300.0
2005-05-06 15:10:00,53.66,53.71,53.56,53.71,60300.0,36.1897,36.2234,36.1222,36.2234,60300.0
2005-05-06 15:20:00,53.72,53.83,53.72,53.73,55000.0,36.2301,36.3043,36.2301,36.2369,55000.0
2005-05-06 15:30:00,53.72,53.81,53.72,53.76,36000.0,36.2301,36.2908,36.2301,36.2571,36000.0
2005-05-06 15:40:00,53.77,53.81,53.77,53.79,95400.0,36.2639,36.2908,36.2639,36.2773,95400.0
2005-05-06 15:50:00,53.79,53.79,53.67,53.68,97100.0,36.2773,36.2773,36.1964,36.2032,97100.0
2005-05-09 09:30:00,52.72,53.77,52.72,53.73,97000.0,35.5557,36.2639,35.5557,36.2369,97000.0
2005-05-09 09:40:00,53.73,53.73,53.51,53.51,67500.0,36.2369,36.2369,36.0885,36.0885,67500.0
2005-05-09 09:50:00,53.51,53.67,53.5,53.51,54100.0,36.0885,36.1964,36.0818,36.0885,54100.0
2005-05-09 10:00:00,53.52,53.6,53.38,53.39,40700.0,36.0953,36.1492,36.0008,36.0076,40700.0
2005-05-09 10:10:00,53.39,53.39,53.23,53.29,40800.0,36.0076,36.0076,35.8997,35.9401,40800.0
2005-05-09 10:20:00,53.29,53.3,53.21,53.23,52400.0,35.9401,35.9469,35.8862,35.8997,52400.0
2005-05-09 10:30:00,53.22,53.27,53.19,53.24,52800.0,35.8929,35.9266,35.8727,35.9064,52800.0
2005-05-09 10:40:00,53.23,53.28,53.2,53.28,45600.0,35.8997,35.9334,35.8794,35.9334,45600.0
2005-05-09 10:50:00,53.28,53.29,53.24,53.24,39700.0,35.9334,35.9401,35.9064,35.9064,39700.0
2005-05-09 11:00:00,53.24,53.24,53.18,53.2,54000.0,35.9064,35.9064,35.8659,35.8794,54000.0
2005-05-09 11:10:00,53.2,53.24,53.18,53.21,48600.0,35.8794,35.9064,35.8659,35.8862,48600.0
2005-05-09 11:20:00,53.21,53.29,53.21,53.28,33700.0,35.8862,35.9401,35.8862,35.9334,33700.0
2005-05-09 11:30:00,53.28,53.4,53.27,53.4,51300.0,35.9334,36.0143,35.9266,36.0143,51300.0
2005-05-09 11:40:00,53.38,53.56,53.38,53.51,71300.0,36.0008,36.1222,36.0008,36.0885,71300.0
2005-05-09 11:50:00,53.51,53.57,53.51,53.53,26000.0,36.0885,36.129,36.0885,36.102,26000.0
2005-05-09 12:00:00,53.53,53.62,53.47,53.56,50000.0,36.102,36.1627,36.0615,36.1222,50000.0
2005-05-09 12:10:00,53.57,53.7,53.57,53.65,40700.0,36.129,36.2167,36.129,36.1829,40700.0
2005-05-09 12:20:00,53.66,53.68,53.63,53.68,63900.0,36.1897,36.2032,36.1694,36.2032,63900.0
2005-05-09 12:30:00,53.68,53.7,53.63,53.65,24200.0,36.2032,36.2167,36.1694,36.1829,24200.0
2005-05-09 12:40:00,53.65,53.67,53.62,53.65,34900.0,36.1829,36.1964,36.1627,36.1829,34900.0
2005-05-09 12:50:00,53.64,53.64,53.53,53.53,12600.0,36.1762,36.1762,36.102,36.102,12600.0
2005-05-09 13:00:00,53.51,53.51,53.4,53.4,35600.0,36.0885,36.0885,36.0143,36.0143,35600.0
2005-05-09 13:10:00,53.39,53.39,53.27,53.28,30500.0,36.0076,36.0076,35.9266,35.9334,30500.0
2005-05-09 13:20:00,53.27,53.38,53.27,53.38,23500.0,35.9266,36.0008,35.9266,36.0008,23500.0
2005-05-09 13:30:00,53.38,53.43,53.33,53.33,40900.0,36.0008,36.0346,35.9671,35.9671,40900.0
2005-05-09 13:40:00,53.32,53.39,53.3,53.37,35000.0,35.9604,36.0076,35.9469,35.9941,35000.0
2005-05-09 13:50:00,53.38,53.47,53.38,53.39,16000.0,36.0008,36.0615,36.0008,36.0076,16000.0
2005-05-09 14:00:00,53.4,53.42,53.34,53.35,28300.0,36.0143,36.0278,35.9739,35.9806,28300.0
2005-05-09 14:10:00,53.34,53.41,53.34,53.39,21300.0,35.9739,36.0211,35.9739,36.0076,21300.0
2005-05-09 14:20:00,53.39,53.45,53.38,53.45,29000.0,36.0076,36.048,36.0008,36.048,29000.0
2005-05-09 14:30:00,53.44,53.46,53.43,53.46,37100.0,36.0413,36.0548,36.0346,36.0548,37100.0
2005-05-09 14:40:00,53.46,53.5,53.46,53.5,14400.0,36.0548,36.0818,36.0548,36.0818,14400.0
2005-05-09 14:50:00,53.5,53.53,53.46,53.48,27300.0,36.0818,36.102,36.0548,36.0683,27300.0
2005-05-09 15:00:00,53.48,53.5,53.44,53.46,35300.0,36.0683,36.0818,36.0413,36.0548,35300.0
2005-05-09 15:10:00,53.45,53.47,53.42,53.47,25800.0,36.048,36.0615,36.0278,36.0615,25800.0
2005-05-09 15:20:00,53.47,53.5,53.46,53.48,21800.0,36.0615,36.0818,36.0548,36.0683,21800.0
2005-05-09 15:30:00,53.48,53.48,53.43,53.44,36800.0,36.0683,36.0683,36.0346,36.0413,36800.0
2005-05-09 15:40:00,53.43,53.55,53.43,53.5,75000.0,36.0346,36.1155,36.0346,36.0818,75000.0
2005-05-09 15:50:00,53.5,53.57,53.47,53.57,84000.0,36.0818,36.129,36.0615,36.129,84000.0
2005-05-10 09:30:00,53.5,53.6,53.41,53.41,59500.0,36.0818,36.1492,36.0211,36.0211,59500.0
2005-05-10 09:40:00,53.36,53.4,53.31,53.37,66000.0,35.9873,36.0143,35.9536,35.9941,66000.0
2005-05-10 09:50:00,53.37,53.45,53.3,53.42,47000.0,35.9941,36.048,35.9469,36.0278,47000.0
2005-05-10 10:00:00,53.41,53.5,53.31,53.49,107100.0,36.0211,36.0818,35.9536,36.075,107100.0
2005-05-10 10:10:00,53.49,53.5,53.37,53.39,54100.0,36.075,36.0818,35.9941,36.0076,54100.0
2005-05-10 10:20:00,53.39,53.39,53.26,53.37,26500.0,36.0076,36.0076,35.9199,35.9941,26500.0
2005-05-10 10:30:00,53.38,53.47,53.38,53.39,25100.0,36.0008,36.0615,36.0008,36.0076,25100.0
2005-05-10 10:40:00,53.41,53.43,53.3,53.4,19800.0,36.0211,36.0346,35.9469,36.0143,19800.0
2005-05-10 10:50:00,53.41,53.43,53.34,53.43,18400.0,36.0211,36.0346,35.9739,36.0346,18400.0
2005-05-10 11:00:00,53.43,53.49,53.43,53.47,17100.0,36.0346,36.075,36.0346,36.0615,17100.0
2005-05-10 11:10:00,53.49,53.5,53.46,53.48,12100.0,36.075,36.0818,36.0548,36.0683,12100.0
2005-05-10 11:20:00,53.49,53.49,53.37,53.39,26900.0,36.075,36.075,35.9941,36.0076,26900.0
2005-05-10 11:30:00,53.39,53.4,53.33,53.34,22200.0,36.0076,36.0143,35.9671,35.9739,22200.0
2005-05-10 11:40:00,53.33,53.35,53.28,53.28,23100.0,35.9671,35.9806,35.9334,35.9334,23100.0
2005-05-10 11:50:00,53.28,53.28,53.2,53.21,20800.0,35.9334,35.9334,35.8794,35.8862,20800.0
2005-05-10 12:00:00,53.23,53.32,53.2,53.29,52700.0,35.8997,35.9604,35.8794,35.9401,52700.0
2005-05-10 12:10:00,53.28,53.29,53.24,53.25,28800.0,35.9334,35.9401,35.9064,35.9132,28800.0
2005-05-10 12:20:00,53.27,53.28,53.24,53.25,14900.0,35.9266,35.9334,35.9064,35.9132,14900.0
2005-05-10 12:30:00,53.26,53.35,53.26,53.33,13200.0,35.9199,35.9806,35.9199,35.9671,13200.0
2005-05-10 12:40:00,53.33,53.41,53.31,53.4,19700.0,35.9671,36.0211,35.9536,36.0143,19700.0
2005-05-10 12:50:00,53.41,53.44,53.4,53.42,34400.0,36.0211,36.0413,36.0143,36.0278,34400.0
2005-05-10 13:00:00,53.43,53.43,53.36,53.36,25000.0,36.0346,36.0346,35.9873,35.9873,25000.0
2005-05-10 13:10:00,53.36,53.42,53.36,53.4,18800.0,35.9873,36.0278,35.9873,36.0143,18800.0
2005-05-10 13:20:00,53.4,53.42,53.37,53.42,18200.0,36.0143,36.0278,35.9941,36.0278,18200.0
2005-05-10 13:30:00,53.42,53.43,53.39,53.42,13300.0,36.0278,36.0346,36.0076,36.0278,13300.0
2005-05-10 13:40:00,53.42,53.42,53.4,53.41,9400.0,36.0278,36.0278,36.0143,36.0211,9400.0
2005-05-10 13:50:00,53.41,53.41,53.31,53.35,18400.0,36.0211,36.0211,35.9536,35.9806,18400.0
2005-05-10 14:00:00,53.35,53.37,53.23,53.23,65200.0,35.9806,35.9941,35.8997,35.8997,65200.0
2005-05-10 14:10:00,53.24,53.3,53.24,53.25,22400.0,35.9064,35.9469,35.9064,35.9132,22400.0
2005-05-10 14:20:00,53.26,53.26,53.19,53.22,23900.0,35.9199,35.9199,35.8727,35.8929,23900.0
2005-05-10 14:30:00,53.22,53.26,53.13,53.13,55000.0,35.8929,35.9199,35.8322,35.8322,55000.0
2005-05-10 14:40:00,53.13,53.13,53.03,53.1,62200.0,35.8322,35.8322,35.7648,35.812,62200.0
2005-05-10 14:50:00,53.09,53.1,53.02,53.04,28900.0,35.8053,35.812,35.758,35.7715,28900.0
2005-05-10 15:00:00,53.03,53.03,52.98,53.0,95200.0,35.7648,35.7648,35.7311,35.7446,95200.0
2005-05-10 15:10:00,53.0,53.0,52.94,52.95,35500.0,35.7446,35.7446,35.7041,35.7108,35500.0
2005-05-10 15:20:00,52.95,53.06,52.95,53.01,92800.0,35.7108,35.785,35.7108,35.7513,92800.0
2005-05-10 15:30:00,53.01,53.04,52.99,53.03,68800.0,35.7513,35.7715,35.7378,35.7648,68800.0
2005-05-10 15:40:00,53.03,53.2,53.03,53.19,99900.0,35.7648,35.8794,35.7648,35.8727,99900.0
2005-05-10 15:50:00,53.2,53.28,53.2,53.23,170100.0,35.8794,35.9334,35.8794,35.8997,170100.0
2005-05-11 09:30:00,53.24,53.78,53.24,53.78,79500.0,35.9064,36.2706,35.9064,36.2706,79500.0
2005-05-11 09:40:00,53.79,53.85,53.64,53.67,39900.0,36.2773,36.3178,36.1762,36.1964,39900.0
2005-05-11 09:50:00,53.66,53.66,53.56,53.59,195600.0,36.1897,36.1897,36.1222,36.1425,195600.0
2005-05-11 10:00:00,53.59,53.62,53.42,53.43,39600.0,36.1425,36.1627,36.0278,36.0346,39600.0
2005-05-11 10:10:00,53.43,53.48,53.35,53.4,19200.0,36.0346,36.0683,35.9806,36.0143,19200.0
2005-05-11 10:20:00,53.41,53.41,53.3,53.35,14600.0,36.0211,36.0211,35.9469,35.9806,14600.0
2005-05-11 10:30:00,53.37,53.37,53.04,53.23,55700.0,35.9941,35.9941,35.7715,35.8997,55700.0
2005-05-11 10:40:00,53.22,53.23,52.89,52.91,55600.0,35.8929,35.8997,35.6704,35.6839,55600.0
2005-05-11 10:50:00,52.91,52.95,52.73,52.8,75700.0,35.6839,35.7108,35.5625,35.6097,75700.0
2005-05-11 11:00:00,52.8,52.83,52.68,52.8,34700.0,35.6097,35.6299,35.5287,35.6097,34700.0
2005-05-11 11:10:00,52.78,52.78,52.5,52.59,69400.0,35.5962,35.5962,35.4073,35.468,69400.0
2005-05-11 11:20:00,52.6,52.78,52.57,52.77,63400.0,35.4748,35.5962,35.4546,35.5894,63400.0
2005-05-11 11:30:00,52.77,52.77,52.71,52.71,31500.0,35.5894,35.5894,35.549,35.549,31500.0
2005-05-11 11:40:00,52.7,52.71,52.55,52.61,58000.0,35.5422,35.549,35.4411,35.4815,58000.0
2005-05-11 11:50:00,52.62,52.62,52.54,52.62,15900.0,35.4883,35.4883,35.4343,35.4883,15900.0
2005-05-11 12:00:00,52.62,52.65,52.34,52.52,52700.0,35.4883,35.5085,35.2994,35.4208,52700.0
2005-05-11 12:10:00,52.54,52.72,52.48,52.59,56400.0,35.4343,35.5557,35.3939,35.468,56400.0
2005-05-11 12:20:00,52.59,52.75,52.59,52.72,35100.0,35.468,35.5759,35.468,35.5557,35100.0
2005-05-11 12:30:00,52.71,52.75,52.67,52.74,15000.0,35.549,35.5759,35.522,35.5692,15000.0
2005-05-11 12:40:00,52.74,52.8,52.73,52.8,23000.0,35.5692,35.6097,35.5625,35.6097,23000.0
2005-05-11 12:50:00,52.78,52.86,52.77,52.84,24700.0,35.5962,35.6501,35.5894,35.6366,24700.0
2005-05-11 13:00:00,52.85,52.94,52.85,52.94,16600.0,35.6434,35.7041,35.6434,35.7041,16600.0
2005-05-11 13:10:00,52.98,53.16,52.98,53.13,28700.0,35.7311,35.8525,35.7311,35.8322,28700.0
2005-05-11 13:20:00,53.12,53.14,53.1,53.14,29300.0,35.8255,35.839,35.812,35.839,29300.0
2005-05-11 13:30:00,53.14,53.18,53.1,53.14,21500.0,35.839,35.8659,35.812,35.839,21500.0
2005-05-11 13:40:00,53.13,53.16,53.04,53.08,28600.0,35.8322,35.8525,35.7715,35.7985,28600.0
2005-05-11 13:50:00,53.07,53.1,53.03,53.1,19600.0,35.7918,35.812,35.7648,35.812,19600.0
2005-05-11 14:00:00,53.09,53.33,53.09,53.32,58400.0,35.8053,35.9671,35.8053,35.9604,58400.0
2005-05-11 14:10:00,53.3,53.51,53.29,53.51,57100.0,35.9469,36.0885,35.9401,36.0885,57100.0
2005-05-11 14:20:00,53.57,53.57,53.42,53.46,30400.0,36.129,36.129,36.0278,36.0548,30400.0
2005-05-11 14:30:00,53.47,53.49,52.45,53.35,16400.0,36.0615,36.075,35.3736,35.9806,16400.0
2005-05-11 14:40:00,53.34,53.46,53.34,53.43,14700.0,35.9739,36.0548,35.9739,36.0346,14700.0
2005-05-11 14:50:00,53.44,53.5,53.36,53.36,21000.0,36.0413,36.0818,35.9873,35.9873,21000.0
2005-05-11 15:00:00,53.37,53.4,53.35,53.38,28800.0,35.9941,36.0143,35.9806,36.0008,28800.0
2005-05-11 15:10:00,53.38,53.51,53.37,53.51,36200.0,36.0008,36.0885,35.9941,36.0885,36200.0
2005-05-11 15:20:00,53.51,53.54,53.47,53.51,45100.0,36.0885,36.1087,36.0615,36.0885,45100.0
2005-05-11 15:30:00,53.51,53.56,53.48,53.55,162700.0,36.0885,36.1222,36.0683,36.1155,162700.0
2005-05-11 15:40:00,53.55,53.63,53.54,53.6,113800.0,36.1155,36.1694,36.1087,36.1492,113800.0
2005-05-11 15:50:00,53.61,53.61,53.54,53.55,74600.0,36.156,36.156,36.1087,36.1155,74600.0
2005-05-12 09:30:00,53.65,53.77,53.65,53.71,56800.0,36.1829,36.2639,36.1829,36.2234,56800.0
2005-05-12 09:40:00,53.71,53.71,53.51,53.53,37800.0,36.2234,36.2234,36.0885,36.102,37800.0
2005-05-12 09:50:00,53.53,53.6,53.45,53.6,45800.0,36.102,36.1492,36.048,36.1492,45800.0
2005-05-12 10:00:00,53.6,53.74,53.6,53.72,34500.0,36.1492,36.2436,36.1492,36.2301,34500.0
2005-05-12 10:10:00,53.72,54.05,53.72,53.84,180000.0,36.2301,36.4527,36.2301,36.3111,180000.0
2005-05-12 10:20:00,53.8,53.85,53.75,53.78,81100.0,36.2841,36.3178,36.2504,36.2706,81100.0
2005-05-12 10:30:00,53.77,53.92,53.73,53.85,47000.0,36.2639,36.365,36.2369,36.3178,47000.0
2005-05-12 10:40:00,53.86,53.86,53.74,53.74,57300.0,36.3246,36.3246,36.2436,36.2436,57300.0
2005-05-12 10:50:00,53.75,53.8,53.73,53.8,71900.0,36.2504,36.2841,36.2369,36.2841,71900.0
2005-05-12 11:00:00,53.8,53.85,53.76,53.83,37100.0,36.2841,36.3178,36.2571,36.3043,37100.0
2005-05-12 11:10:00,53.84,53.85,53.8,53.84,17400.0,36.3111,36.3178,36.2841,36.3111,17400.0
2005-05-12 11:20:00,53.84,53.88,53.75,53.87,42400.0,36.3111,36.338,36.2504,36.3313,42400.0
2005-05-12 11:30:00,53.86,53.87,53.82,53.83,16400.0,36.3246,36.3313,36.2976,36.3043,16400.0
2005-05-12 11:40:00,53.84,53.84,53.75,53.78,24100.0,36.3111,36.3111,36.2504,36.2706,24100.0
2005-05-12 11:50:00,53.79,53.95,53.79,53.95,51800.0,36.2773,36.3853,36.2773,36.3853,51800.0
2005-05-12 12:00:00,53.98,54.0,53.8,53.85,63900.0,36.4055,36.419,36.2841,36.3178,63900.0
2005-05-12 12:10:00,53.85,53.86,53.8,53.83,33500.0,36.3178,36.3246,36.2841,36.3043,33500.0
2005-05-12 12:20:00,53.84,53.88,53.81,53.84,25600.0,36.3111,36.338,36.2908,36.3111,25600.0
2005-05-12 12:30:00,53.84,53.85,53.72,53.77,28200.0,36.3111,36.3178,36.2301,36.2639,28200.0
2005-05-12 12:40:00,53.76,53.81,53.75,53.81,24900.0,36.2571,36.2908,36.2504,36.2908,24900.0
2005-05-12 12:50:00,53.82,53.82,53.77,53.8,21400.0,36.2976,36.2976,36.2639,36.2841,21400.0
2005-05-12 13:00:00,53.8,53.89,53.77,53.88,46800.0,36.2841,36.3448,36.2639,36.338,46800.0
2005-05-12 13:10:00,53.86,53.92,53.85,53.92,9700.0,36.3246,36.365,36.3178,36.365,9700.0
2005-05-12 13:20:00,53.92,53.93,53.9,53.91,9700.0,36.365,36.3718,36.3515,36.3583,9700.0
2005-05-12 13:30:00,53.91,53.93,53.87,53.91,24700.0,36.3583,36.3718,36.3313,36.3583,24700.0
2005-05-12 13:40:00,53.9,53.9,53.85,53.85,42300.0,36.3515,36.3515,36.3178,36.3178,42300.0
2005-05-12 13:50:00,53.85,53.92,53.85,53.91,61400.0,36.3178,36.365,36.3178,36.3583,61400.0
2005-05-12 14:00:00,53.91,54.03,53.9,54.0,112600.0,36.3583,36.4392,36.3515,36.419,112600.0
2005-05-12 14:10:00,54.0,54.04,53.9,54.02,78700.0,36.419,36.446,36.3515,36.4325,78700.0
2005-05-12 14:20:00,54.01,54.01,53.88,53.93,77500.0,36.4257,36.4257,36.338,36.3718,77500.0
2005-05-12 14:30:00,53.93,54.02,53.92,54.0,37300.0,36.3718,36.4325,36.365,36.419,37300.0
2005-05-12 14:40:00,54.01,54.04,53.95,54.03,160700.0,36.4257,36.446,36.3853,36.4392,160700.0
2005-05-12 14:50:00,54.03,54.1,53.99,54.1,56700.0,36.4392,36.4864,36.4122,36.4864,56700.0
2005-05-12 15:00:00,54.1,54.2,54.06,54.19,79700.0,36.4864,36.5539,36.4594,36.5471,79700.0
2005-05-12 15:10:00,54.18,54.18,54.0,54.0,63600.0,36.5404,36.5404,36.419,36.419,63600.0
2005-05-12 15:20:00,53.99,54.03,53.98,54.01,63800.0,36.4122,36.4392,36.4055,36.4257,63800.0
2005-05-12 15:30:00,54.02,54.02,53.96,54.02,96600.0,36.4325,36.4325,36.392,36.4325,96600.0
2005-05-12 15:40:00,54.01,54.01,53.9,53.93,83500.0,36.4257,36.4257,36.3515,36.3718,83500.0
2005-05-12 15:50:00,53.93,53.93,53.9,53.91,75100.0,36.3718,36.3718,36.3515,36.3583,75100.0
2005-05-13 09:30:00,53.91,53.92,53.83,53.86,58300.0,36.3583,36.365,36.3043,36.3246,58300.0
2005-05-13 09:40:00,53.86,53.86,53.49,53.68,43900.0,36.3246,36.3246,36.075,36.2032,43900.0
2005-05-13 09:50:00,53.68,53.78,53.5,53.78,65100.0,36.2032,36.2706,36.0818,36.2706,65100.0
2005-05-13 10:00:00,53.79,53.81,53.57,53.65,49200.0,36.2773,36.2908,36.129,36.1829,49200.0
2005-05-13 10:10:00,53.65,53.69,53.61,53.69,34100.0,36.1829,36.2099,36.156,36.2099,34100.0
2005-05-13 10:20:00,53.68,53.74,53.62,53.71,41300.0,36.2032,36.2436,36.1627,36.2234,41300.0
2005-05-13 10:30:00,53.7,53.8,53.7,53.72,56100.0,36.2167,36.2841,36.2167,36.2301,56100.0
2005-05-13 10:40:00,53.73,54.0,53.72,53.8,51900.0,36.2369,36.419,36.2301,36.2841,51900.0
2005-05-13 10:50:00,53.77,53.86,53.72,53.86,27900.0,36.2639,36.3246,36.2301,36.3246,27900.0
2005-05-13 11:00:00,53.87,53.92,53.8,53.85,34900.0,36.3313,36.365,36.2841,36.3178,34900.0
2005-05-13 11:10:00,53.84,53.96,53.84,53.92,25200.0,36.3111,36.392,36.3111,36.365,25200.0
2005-05-13 11:20:00,53.93,54.06,53.91,54.05,36400.0,36.3718,36.4594,36.3583,36.4527,36400.0
2005-05-13 11:30:00,54.05,54.11,54.03,54.11,42400.0,36.4527,36.4932,36.4392,36.4932,42400.0
2005-05-13 11:40:00,54.11,54.12,54.07,54.08,30700.0,36.4932,36.4999,36.4662,36.4729,30700.0
2005-05-13 11:50:00,54.08,54.16,54.08,54.16,30800.0,36.4729,36.5269,36.4729,36.5269,30800.0
2005-05-13 12:00:00,54.16,54.19,54.08,54.08,30300.0,36.5269,36.5471,36.4729,36.4729,30300.0
2005-05-13 12:10:00,54.08,54.11,54.07,54.1,21500.0,36.4729,36.4932,36.4662,36.4864,21500.0
2005-05-13 12:20:00,54.1,54.13,54.05,54.05,24600.0,36.4864,36.5067,36.4527,36.4527,24600.0
2005-05-13 12:30:00,54.05,54.05,53.98,53.99,43800.0,36.4527,36.4527,36.4055,36.4122,43800.0
2005-05-13 12:40:00,53.98,54.0,53.97,53.98,20500.0,36.4055,36.419,36.3987,36.4055,20500.0
2005-05-13 12:50:00,53.98,54.02,53.98,54.02,15500.0,36.4055,36.4325,36.4055,36.4325,15500.0
2005-05-13 13:00:00,54.02,54.02,54.0,54.0,11300.0,36.4325,36.4325,36.419,36.419,11300.0
2005-05-13 13:10:00,54.01,54.01,53.96,53.97,14500.0,36.4257,36.4257,36.392,36.3987,14500.0
2005-05-13 13:20:00,53.97,54.0,53.93,54.0,46400.0,36.3987,36.419,36.3718,36.419,46400.0
2005-05-13 13:30:00,54.0,54.01,53.99,54.0,47800.0,36.419,36.4257,36.4122,36.419,47800.0
2005-05-13 13:40:00,54.01,54.01,53.92,53.93,27200.0,36.4257,36.4257,36.365,36.3718,27200.0
2005-05-13 13:50:00,53.93,54.0,53.93,53.97,73200.0,36.3718,36.419,36.3718,36.3987,73200.0
2005-05-13 14:00:00,53.97,53.97,53.9,53.94,77400.0,36.3987,36.3987,36.3515,36.3785,77400.0
2005-05-13 14:10:00,53.94,53.97,53.77,53.77,63400.0,36.3785,36.3987,36.2639,36.2639,63400.0
2005-05-13 14:20:00,53.7,53.78,53.7,53.7,86300.0,36.2167,36.2706,36.2167,36.2167,86300.0
2005-05-13 14:30:00,53.69,53.69,53.25,53.3,101500.0,36.2099,36.2099,35.9132,35.9469,101500.0
2005-05-13 14:40:00,53.3,53.54,53.3,53.35,77700.0,35.9469,36.1087,35.9469,35.9806,77700.0
2005-05-13 14:50:00,53.35,53.58,53.35,53.52,58400.0,35.9806,36.1357,35.9806,36.0953,58400.0
2005-05-13 15:00:00,53.51,53.63,53.45,53.63,50000.0,36.0885,36.1694,36.048,36.1694,50000.0
2005-05-13 15:10:00,53.62,53.84,53.62,53.83,85900.0,36.1627,36.3111,36.1627,36.3043,85900.0
2005-05-13 15:20:00,53.84,53.95,53.79,53.82,52000.0,36.3111,36.3853,36.2773,36.2976,52000.0
2005-05-13 15:30:00,53.83,53.84,53.73,53.78,51600.0,36.3043,36.3111,36.2369,36.2706,51600.0
2005-05-13 15:40:00,53.78,53.83,53.72,53.75,52300.0,36.2706,36.3043,36.2301,36.2504,52300.0
2005-05-13 15:50:00,53.74,53.82,53.71,53.71,84200.0,36.2436,36.2976,36.2234,36.2234,84200.0
2005-05-16 09:30:00,53.86,53.9,53.82,53.88,53600.0,36.3246,36.3515,36.2976,36.338,53600.0
2005-05-16 09:40:00,53.88,54.39,53.87,54.36,95600.0,36.338,36.682,36.3313,36.6618,95600.0
2005-05-16 09:50:00,54.36,54.36,54.14,54.17,62200.0,36.6618,36.6618,36.5134,36.5336,62200.0
2005-05-16 10:00:00,54.17,54.39,54.17,54.29,74000.0,36.5336,36.682,36.5336,36.6146,74000.0
2005-05-16 10:10:00,54.27,54.3,54.12,54.13,166700.0,36.6011,36.6213,36.4999,36.5067,166700.0
2005-05-16 10:20:00,54.1,54.17,54.09,54.16,53600.0,36.4864,36.5336,36.4797,36.5269,53600.0
2005-05-16 10:30:00,54.17,54.18,54.09,54.13,26200.0,36.5336,36.5404,36.4797,36.5067,26200.0
2005-05-16 10:40:00,54.13,54.17,54.1,54.16,38500.0,36.5067,36.5336,36.4864,36.5269,38500.0
2005-05-16 10:50:00,54.16,54.17,54.1,54.11,38400.0,36.5269,36.5336,36.4864,36.4932,38400.0
2005-05-16 11:00:00,54.11,54.14,54.07,54.12,22400.0,36.4932,36.5134,36.4662,36.4999,22400.0
2005-05-16 11:10:00,54.12,54.15,54.07,54.1,36000.0,36.4999,36.5201,36.4662,36.4864,36000.0
2005-05-16 11:20:00,54.1,54.13,54.07,54.07,32800.0,36.4864,36.5067,36.4662,36.4662,32800.0
2005-05-16 11:30:00,54.07,54.12,54.05,54.09,27600.0,36.4662,36.4999,36.4527,36.4797,27600.0
2005-05-16 11:40:00,54.07,54.08,54.0,54.03,133100.0,36.4662,36.4729,36.419,36.4392,133100.0
2005-05-16 11:50:00,54.03,54.17,54.03,54.15,21000.0,36.4392,36.5336,36.4392,36.5201,21000.0
2005-05-16 12:00:00,54.14,54.18,54.06,54.06,16300.0,36.5134,36.5404,36.4594,36.4594,16300.0
2005-05-16 12:10:00,54.06,54.06,53.99,54.0,14900.0,36.4594,36.4594,36.4122,36.419,14900.0
2005-05-16 12:20:00,54.0,54.13,53.99,54.06,17500.0,36.419,36.5067,36.4122,36.4594,17500.0
2005-05-16 12:30:00,54.05,54.09,54.01,54.03,14800.0,36.4527,36.4797,36.4257,36.4392,14800.0
2005-05-16 12:40:00,54.03,54.07,54.02,54.04,22600.0,36.4392,36.4662,36.4325,36.446,22600.0
2005-05-16 12:50:00,54.04,54.14,54.04,54.13,23200.0,36.446,36.5134,36.446,36.5067,23200.0
2005-05-16 13:00:00,54.12,54.12,54.05,54.06,65800.0,36.4999,36.4999,36.4527,36.4594,65800.0
2005-05-16 13:10:00,54.06,54.08,54.04,54.04,35800.0,36.4594,36.4729,36.446,36.446,35800.0
2005-05-16 13:20:00,54.04,54.09,54.02,54.05,26300.0,36.446,36.4797,36.4325,36.4527,26300.0
2005-05-16 13:30:00,54.05,54.07,54.0,54.04,59800.0,36.4527,36.4662,36.419,36.446,59800.0
2005-05-16 13:40:00,54.03,54.1,54.03,54.06,40300.0,36.4392,36.4864,36.4392,36.4594,40300.0
2005-05-16 13:50:00,54.08,54.14,54.05,54.11,29600.0,36.4729,36.5134,36.4527,36.4932,29600.0
2005-05-16 14:00:00,54.08,54.13,54.04,54.06,26000.0,36.4729,36.5067,36.446,36.4594,26000.0
2005-05-16 14:10:00,54.06,54.11,54.06,54.11,48600.0,36.4594,36.4932,36.4594,36.4932,48600.0
2005-05-16 14:20:00,54.08,54.1,54.06,54.08,36800.0,36.4729,36.4864,36.4594,36.4729,36800.0
2005-05-16 14:30:00,54.09,54.12,54.06,54.1,44200.0,36.4797,36.4999,36.4594,36.4864,44200.0
2005-05-16 14:40:00,54.1,54.1,54.05,54.06,54400.0,36.4864,36.4864,36.4527,36.4594,54400.0
2005-05-16 14:50:00,54.07,54.12,54.05,54.09,42100.0,36.4662,36.4999,36.4527,36.4797,42100.0
2005-05-16 15:00:00,54.09,54.22,54.05,54.18,226600.0,36.4797,36.5674,36.4527,36.5404,226600.0
2005-05-16 15:10:00,54.17,54.19,54.11,54.12,56500.0,36.5336,36.5471,36.4932,36.4999,56500.0
2005-05-16 15:20:00,54.1,54.15,54.1,54.12,67600.0,36.4864,36.5201,36.4864,36.4999,67600.0
2005-05-16 15:30:00,54.13,54.15,54.07,54.13,97100.0,36.5067,36.5201,36.4662,36.5067,97100.0
2005-05-16 15:40:00,54.14,54.14,54.08,54.13,180400.0,36.5134,36.5134,36.4729,36.5067,180400.0
2005-05-16 15:50:00,54.13,54.19,54.09,54.1,113400.0,36.5067,36.5471,36.4797,36.4864,113400.0
2005-05-17 09:30:00,54.0,54.08,54.0,54.08,55500.0,36.419,36.4729,36.419,36.4729,55500.0
2005-05-17 09:40:00,54.07,54.5,54.03,54.49,57500.0,36.4662,36.7562,36.4392,36.7494,57500.0
2005-05-17 09:50:00,54.5,54.64,54.37,54.37,109700.0,36.7562,36.8506,36.6685,36.6685,109700.0
2005-05-17 10:00:00,54.37,54.53,54.37,54.53,95100.0,36.6685,36.7764,36.6685,36.7764,95100.0
2005-05-17 10:10:00,54.53,54.63,54.53,54.57,94700.0,36.7764,36.8439,36.7764,36.8034,94700.0
2005-05-17 10:20:00,54.58,54.6,54.5,54.52,78900.0,36.8101,36.8236,36.7562,36.7697,78900.0
2005-05-17 10:30:00,54.52,54.61,54.5,54.61,77400.0,36.7697,36.8304,36.7562,36.8304,77400.0
2005-05-17 10:40:00,54.62,54.63,54.55,54.57,149400.0,36.8371,36.8439,36.7899,36.8034,149400.0
2005-05-17 10:50:00,54.58,54.6,54.5,54.54,57500.0,36.8101,36.8236,36.7562,36.7832,57500.0
2005-05-17 11:00:00,54.54,54.57,54.51,54.52,34700.0,36.7832,36.8034,36.7629,36.7697,34700.0
2005-05-17 11:10:00,54.52,54.52,54.47,54.48,21200.0,36.7697,36.7697,36.736,36.7427,21200.0
2005-05-17 11:20:00,54.46,54.46,54.32,54.35,66300.0,36.7292,36.7292,36.6348,36.655,66300.0
2005-05-17 11:30:00,54.35,54.44,54.33,54.41,32500.0,36.655,36.7157,36.6415,36.6955,32500.0
2005-05-17 11:40:00,54.41,54.49,54.4,54.43,80800.0,36.6955,36.7494,36.6887,36.709,80800.0
2005-05-17 11:50:00,54.43,54.53,54.43,54.53,51500.0,36.709,36.7764,36.709,36.7764,51500.0
2005-05-17 12:00:00,54.51,54.51,54.45,54.45,82800.0,36.7629,36.7629,36.7225,36.7225,82800.0
2005-05-17 12:10:00,54.45,54.5,54.41,54.44,231900.0,36.7225,36.7562,36.6955,36.7157,231900.0
2005-05-17 12:20:00,54.44,54.45,54.37,54.4,48300.0,36.7157,36.7225,36.6685,36.6887,48300.0
2005-05-17 12:30:00,54.4,54.42,54.32,54.34,53800.0,36.6887,36.7022,36.6348,36.6483,53800.0
2005-05-17 12:40:00,54.34,54.34,54.29,54.3,22200.0,36.6483,36.6483,36.6146,36.6213,22200.0
2005-05-17 12:50:00,54.29,54.29,54.23,54.23,33700.0,36.6146,36.6146,36.5741,36.5741,33700.0
2005-05-17 13:00:00,54.24,54.25,54.17,54.17,59600.0,36.5808,36.5876,36.5336,36.5336,59600.0
2005-05-17 13:10:00,54.17,54.21,54.14,54.18,56000.0,36.5336,36.5606,36.5134,36.5404,56000.0
2005-05-17 13:20:00,54.17,54.24,54.16,54.18,22800.0,36.5336,36.5808,36.5269,36.5404,22800.0
2005-05-17 13:30:00,54.17,54.24,54.17,54.19,35500.0,36.5336,36.5808,36.5336,36.5471,35500.0
2005-05-17 13:40:00,54.18,54.24,54.15,54.16,124000.0,36.5404,36.5808,36.5201,36.5269,124000.0
2005-05-17 13:50:00,54.16,54.16,54.13,54.16,33700.0,36.5269,36.5269,36.5067,36.5269,33700.0
2005-05-17 14:00:00,54.16,54.19,54.14,54.16,46900.0,36.5269,36.5471,36.5134,36.5269,46900.0
2005-05-17 14:10:00,54.16,54.3,54.16,54.19,47100.0,36.5269,36.6213,36.5269,36.5471,47100.0
2005-05-17 14:20:00,54.19,54.19,54.16,54.19,30700.0,36.5471,36.5471,36.5269,36.5471,30700.0
2005-05-17 14:30:00,54.2,54.39,54.2,54.38,97700.0,36.5539,36.682,36.5539,36.6753,97700.0
2005-05-17 14:40:00,54.39,54.49,54.39,54.4,52300.0,36.682,36.7494,36.682,36.6887,52300.0
2005-05-17 14:50:00,54.4,54.52,54.38,54.52,43500.0,36.6887,36.7697,36.6753,36.7697,43500.0
2005-05-17 15:00:00,54.52,54.57,54.48,54.52,94900.0,36.7697,36.8034,36.7427,36.7697,94900.0
2005-05-17 15:10:00,54.52,54.53,54.48,54.49,97000.0,36.7697,36.7764,36.7427,36.7494,97000.0
2005-05-17 15:20:00,54.49,54.56,54.46,54.55,77100.0,36.7494,36.7967,36.7292,36.7899,77100.0
2005-05-17 15:30:00,54.54,54.6,54.47,54.55,154000.0,36.7832,36.8236,36.736,36.7899,154000.0
2005-05-17 15:40:00,54.53,54.64,54.53,54.63,117900.0,36.7764,36.8506,36.7764,36.8439,117900.0
2005-05-17 15:50:00,54.62,54.66,54.58,54.66,107000.0,36.8371,36.8641,36.8101,36.8641,107000.0
2005-05-18 09:30:00,54.7,54.94,54.65,54.84,94200.0,36.8911,37.0529,36.8574,36.9855,94200.0
2005-05-18 09:40:00,54.84,55.12,54.75,54.98,122800.0,36.9855,37.1743,36.9248,37.0799,122800.0
2005-05-18 09:50:00,54.98,55.08,54.96,54.98,64000.0,37.0799,37.1474,37.0664,37.0799,64000.0
2005-05-18 10:00:00,54.98,55.15,54.97,55.15,44600.0,37.0799,37.1946,37.0732,37.1946,44600.0
2005-05-18 10:10:00,55.15,55.2,55.1,55.12,43600.0,37.1946,37.2283,37.1608,37.1743,43600.0
2005-05-18 10:20:00,55.12,55.35,55.12,55.26,86800.0,37.1743,37.3295,37.1743,37.2688,86800.0
2005-05-18 10:30:00,55.26,55.48,55.26,55.48,110200.0,37.2688,37.4171,37.2688,37.4171,110200.0
2005-05-18 10:40:00,55.48,55.5,55.38,55.39,53400.0,37.4171,37.4306,37.3497,37.3564,53400.0
2005-05-18 10:50:00,55.4,55.44,55.36,55.44,89100.0,37.3632,37.3902,37.3362,37.3902,89100.0
2005-05-18 11:00:00,55.44,55.46,55.32,55.39,55500.0,37.3902,37.4036,37.3092,37.3564,55500.0
2005-05-18 11:10:00,55.4,55.4,55.37,55.4,42300.0,37.3632,37.3632,37.3429,37.3632,42300.0
2005-05-18 11:20:00,55.4,55.4,55.34,55.35,63800.0,37.3632,37.3632,37.3227,37.3295,63800.0
2005-05-18 11:30:00,55.35,55.38,55.3,55.3,41200.0,37.3295,37.3497,37.2957,37.2957,41200.0
2005-05-18 11:40:00,55.28,55.28,55.2,55.24,20200.0,37.2822,37.2822,37.2283,37.2553,20200.0
2005-05-18 11:50:00,55.24,55.28,55.19,55.27,46200.0,37.2553,37.2822,37.2215,37.2755,46200.0
2005-05-18 12:00:00,55.27,55.28,55.22,55.23,166100.0,37.2755,37.2822,37.2418,37.2485,166100.0
2005-05-18 12:10:00,55.25,55.27,55.22,55.24,33200.0,37.262,37.2755,37.2418,37.2553,33200.0
2005-05-18 12:20:00,55.24,55.27,55.21,55.21,25100.0,37.2553,37.2755,37.235,37.235,25100.0
2005-05-18 12:30:00,55.21,55.25,55.19,55.24,27400.0,37.235,37.262,37.2215,37.2553,27400.0
2005-05-18 12:40:00,55.24,55.25,55.19,55.2,52200.0,37.2553,37.262,37.2215,37.2283,52200.0
2005-05-18 12:50:00,55.2,55.25,55.18,55.19,152900.0,37.2283,37.262,37.2148,37.2215,152900.0
2005-05-18 13:00:00,55.19,55.2,55.16,55.18,73300.0,37.2215,37.2283,37.2013,37.2148,73300.0
2005-05-18 13:10:00,55.18,55.18,55.09,55.11,23800.0,37.2148,37.2148,37.1541,37.1676,23800.0
2005-05-18 13:20:00,55.1,55.2,55.07,55.2,32800.0,37.1608,37.2283,37.1406,37.2283,32800.0
2005-05-18 13:30:00,55.2,55.21,55.17,55.17,26500.0,37.2283,37.235,37.2081,37.2081,26500.0
2005-05-18 13:40:00,55.17,55.24,55.15,55.22,39200.0,37.2081,37.2553,37.1946,37.2418,39200.0
2005-05-18 13:50:00,55.21,55.24,55.15,55.15,53300.0,37.235,37.2553,37.1946,37.1946,53300.0
2005-05-18 14:00:00,55.15,55.19,55.12,55.12,39600.0,37.1946,37.2215,37.1743,37.1743,39600.0
2005-05-18 14:10:00,55.11,55.19,55.08,55.13,48000.0,37.1676,37.2215,37.1474,37.1811,48000.0
2005-05-18 14:20:00,55.12,55.15,55.07,55.11,54500.0,37.1743,37.1946,37.1406,37.1676,54500.0
2005-05-18 14:30:00,55.11,55.15,55.05,55.08,57000.0,37.1676,37.1946,37.1271,37.1474,57000.0
2005-05-18 14:40:00,55.09,55.14,55.06,55.08,62900.0,37.1541,37.1878,37.1339,37.1474,62900.0
2005-05-18 14:50:00,55.08,55.12,55.08,55.09,76100.0,37.1474,37.1743,37.1474,37.1541,76100.0
2005-05-18 15:00:00,55.08,55.13,55.08,55.09,49600.0,37.1474,37.1811,37.1474,37.1541,49600.0
2005-05-18 15:10:00,55.08,55.08,55.01,55.01,60600.0,37.1474,37.1474,37.1001,37.1001,60600.0
2005-05-18 15:20:00,55.01,55.08,54.98,54.98,104100.0,37.1001,37.1474,37.0799,37.0799,104100.0
2005-05-18 15:30:00,54.99,55.04,54.98,55.03,64100.0,37.0867,37.1204,37.0799,37.1136,64100.0
2005-05-18 15:40:00,55.02,55.05,54.95,54.96,166400.0,37.1069,37.1271,37.0597,37.0664,166400.0
2005-05-18 15:50:00,54.96,55.02,54.94,55.0,135000.0,37.0664,37.1069,37.0529,37.0934,135000.0
2005-05-19 09:30:00,55.05,55.05,54.91,55.05,68400.0,37.1271,37.1271,37.0327,37.1271,68400.0
2005-05-19 09:40:00,55.05,55.22,55.01,55.18,51000.0,37.1271,37.2418,37.1001,37.2148,51000.0
2005-05-19 09:50:00,55.15,55.24,55.13,55.18,62400.0,37.1946,37.2553,37.1811,37.2148,62400.0
2005-05-19 10:00:00,55.19,55.33,55.17,55.27,58800.0,37.2215,37.316,37.2081,37.2755,58800.0
2005-05-19 10:10:00,55.3,55.3,55.14,55.17,69900.0,37.2957,37.2957,37.1878,37.2081,69900.0
2005-05-19 10:20:00,55.16,55.24,55.09,55.09,46300.0,37.2013,37.2553,37.1541,37.1541,46300.0
2005-05-19 10:30:00,55.07,55.2,55.0,55.0,55300.0,37.1406,37.2283,37.0934,37.0934,55300.0
2005-05-19 10:40:00,55.01,55.02,54.96,54.97,48600.0,37.1001,37.1069,37.0664,37.0732,48600.0
2005-05-19 10:50:00,54.97,55.11,54.95,55.05,54000.0,37.0732,37.1676,37.0597,37.1271,54000.0
2005-05-19 11:00:00,55.03,55.04,54.97,54.99,35700.0,37.1136,37.1204,37.0732,37.0867,35700.0
2005-05-19 11:10:00,54.99,55.23,54.99,55.06,100100.0,37.0867,37.2485,37.0867,37.1339,100100.0
2005-05-19 11:20:00,55.06,55.08,54.98,55.0,23100.0,37.1339,37.1474,37.0799,37.0934,23100.0
2005-05-19 11:30:00,55.0,55.05,54.96,55.04,86000.0,37.0934,37.1271,37.0664,37.1204,86000.0
2005-05-19 11:40:00,55.04,55.04,54.98,54.98,68600.0,37.1204,37.1204,37.0799,37.0799,68600.0
2005-05-19 11:50:00,54.98,55.06,54.98,55.0,30800.0,37.0799,37.1339,37.0799,37.0934,30800.0
2005-05-19 12:00:00,55.0,55.01,54.9,54.96,34500.0,37.0934,37.1001,37.026,37.0664,34500.0
2005-05-19 12:10:00,54.96,55.04,54.95,55.0,21500.0,37.0664,37.1204,37.0597,37.0934,21500.0
2005-05-19 12:20:00,54.99,55.04,54.98,55.01,27800.0,37.0867,37.1204,37.0799,37.1001,27800.0
2005-05-19 12:30:00,55.03,55.04,54.99,55.04,17600.0,37.1136,37.1204,37.0867,37.1204,17600.0
2005-05-19 12:40:00,55.03,55.14,55.01,55.13,19200.0,37.1136,37.1878,37.1001,37.1811,19200.0
2005-05-19 12:50:00,55.11,55.16,55.11,55.15,11800.0,37.1676,37.2013,37.1676,37.1946,11800.0
2005-05-19 13:00:00,55.16,55.17,55.07,55.09,26300.0,37.2013,37.2081,37.1406,37.1541,26300.0
2005-05-19 13:10:00,55.09,55.14,55.08,55.11,52200.0,37.1541,37.1878,37.1474,37.1676,52200.0
2005-05-19 13:20:00,55.11,55.13,55.08,55.08,32100.0,37.1676,37.1811,37.1474,37.1474,32100.0
2005-05-19 13:30:00,55.08,55.08,54.99,55.05,39400.0,37.1474,37.1474,37.0867,37.1271,39400.0
2005-05-19 13:40:00,55.06,55.07,54.99,54.99,77800.0,37.1339,37.1406,37.0867,37.0867,77800.0
2005-05-19 13:50:00,54.98,54.98,54.89,54.89,27800.0,37.0799,37.0799,37.0192,37.0192,27800.0
2005-05-19 14:00:00,54.89,54.96,54.87,54.95,48200.0,37.0192,37.0664,37.0057,37.0597,48200.0
2005-05-19 14:10:00,54.96,55.0,54.94,55.0,28700.0,37.0664,37.0934,37.0529,37.0934,28700.0
2005-05-19 14:20:00,55.0,55.01,54.97,55.0,60900.0,37.0934,37.1001,37.0732,37.0934,60900.0
2005-05-19 14:30:00,55.01,55.02,54.95,54.99,35400.0,37.1001,37.1069,37.0597,37.0867,35400.0
2005-05-19 14:40:00,54.99,55.0,54.87,54.99,36700.0,37.0867,37.0934,37.0057,37.0867,36700.0
2005-05-19 14:50:00,54.98,55.01,54.9,54.98,39500.0,37.0799,37.1001,37.026,37.0799,39500.0
2005-05-19 15:00:00,54.95,55.04,54.91,55.02,45500.0,37.0597,37.1204,37.0327,37.1069,45500.0
2005-05-19 15:10:00,55.03,55.06,54.99,55.06,49100.0,37.1136,37.1339,37.0867,37.1339,49100.0
2005-05-19 15:20:00,55.08,55.12,55.0,55.1,48500.0,37.1474,37.1743,37.0934,37.1608,48500.0
2005-05-19 15:30:00,55.08,55.17,55.08,55.12,74900.0,37.1474,37.2081,37.1474,37.1743,74900.0
2005-05-19 15:40:00,55.13,55.17,55.09,55.11,107900.0,37.1811,37.2081,37.1541,37.1676,107900.0
2005-05-19 15:50:00,55.11,55.14,55.04,55.11,116200.0,37.1676,37.1878,37.1204,37.1676,116200.0
2005-05-20 09:30:00,55.06,55.06,54.85,54.99,105600.0,37.1339,37.1339,36.9922,37.0867,105600.0
2005-05-20 09:40:00,54.94,54.97,54.76,54.82,36000.0,37.0529,37.0732,36.9315,36.972,36000.0
2005-05-20 09:50:00,54.83,54.85,54.7,54.72,29000.0,36.9788,36.9922,36.8911,36.9046,29000.0
2005-05-20 10:00:00,54.72,54.9,54.72,54.85,35700.0,36.9046,37.026,36.9046,36.9922,35700.0
2005-05-20 10:10:00,54.85,54.92,54.83,54.86,22200.0,36.9922,37.0395,36.9788,36.999,22200.0
2005-05-20 10:20:00,54.87,55.02,54.87,55.01,50000.0,37.0057,37.1069,37.0057,37.1001,50000.0
2005-05-20 10:30:00,55.01,55.02,54.99,55.0,49900.0,37.1001,37.1069,37.0867,37.0934,49900.0
2005-05-20 10:40:00,54.99,55.02,54.95,54.99,24000.0,37.0867,37.1069,37.0597,37.0867,24000.0
2005-05-20 10:50:00,54.99,55.01,54.91,54.93,43500.0,37.0867,37.1001,37.0327,37.0462,43500.0
2005-05-20 11:00:00,54.92,54.92,54.82,54.85,19700.0,37.0395,37.0395,36.972,36.9922,19700.0
2005-05-20 11:10:00,54.85,54.94,54.85,54.92,28900.0,36.9922,37.0529,36.9922,37.0395,28900.0
2005-05-20 11:20:00,54.92,54.92,54.82,54.89,20400.0,37.0395,37.0395,36.972,37.0192,20400.0
2005-05-20 11:30:00,54.89,54.92,54.87,54.92,19400.0,37.0192,37.0395,37.0057,37.0395,19400.0
2005-05-20 11:40:00,54.91,55.01,54.89,54.99,15200.0,37.0327,37.1001,37.0192,37.0867,15200.0
2005-05-20 11:50:00,54.99,55.01,54.96,54.99,63900.0,37.0867,37.1001,37.0664,37.0867,63900.0
2005-05-20 12:00:00,55.0,55.0,54.97,54.99,14600.0,37.0934,37.0934,37.0732,37.0867,14600.0
2005-05-20 12:10:00,54.99,55.01,54.97,54.98,20100.0,37.0867,37.1001,37.0732,37.0799,20100.0
2005-05-20 12:20:00,54.97,55.0,54.96,55.0,22800.0,37.0732,37.0934,37.0664,37.0934,22800.0
2005-05-20 12:30:00,54.99,54.99,54.93,54.94,25600.0,37.0867,37.0867,37.0462,37.0529,25600.0
2005-05-20 12:40:00,54.94,54.97,54.94,54.97,19600.0,37.0529,37.0732,37.0529,37.0732,19600.0
2005-05-20 12:50:00,54.96,55.0,54.93,55.0,42500.0,37.0664,37.0934,37.0462,37.0934,42500.0
2005-05-20 13:00:00,55.0,55.01,54.98,54.99,37000.0,37.0934,37.1001,37.0799,37.0867,37000.0
2005-05-20 13:10:00,54.99,55.03,54.96,55.02,13000.0,37.0867,37.1136,37.0664,37.1069,13000.0
2005-05-20 13:20:00,55.01,55.02,54.95,55.0,78800.0,37.1001,37.1069,37.0597,37.0934,78800.0
2005-05-20 13:30:00,55.0,55.02,54.98,55.0,82800.0,37.0934,37.1069,37.0799,37.0934,82800.0
2005-05-20 13:40:00,55.0,55.04,54.99,55.04,68400.0,37.0934,37.1204,37.0867,37.1204,68400.0
2005-05-20 13:50:00,55.05,55.07,55.01,55.07,24000.0,37.1271,37.1406,37.1001,37.1406,24000.0
2005-05-20 14:00:00,55.07,55.08,55.03,55.04,28000.0,37.1406,37.1474,37.1136,37.1204,28000.0
2005-05-20 14:10:00,55.05,55.12,55.02,55.03,31800.0,37.1271,37.1743,37.1069,37.1136,31800.0
2005-05-20 14:20:00,55.02,55.09,55.01,55.06,29900.0,37.1069,37.1541,37.1001,37.1339,29900.0
2005-05-20 14:30:00,55.05,55.08,55.02,55.06,54000.0,37.1271,37.1474,37.1069,37.1339,54000.0
2005-05-20 14:40:00,55.06,55.12,55.06,55.12,32300.0,37.1339,37.1743,37.1339,37.1743,32300.0
2005-05-20 14:50:00,55.11,55.14,55.07,55.07,27400.0,37.1676,37.1878,37.1406,37.1406,27400.0
2005-05-20 15:00:00,55.07,55.07,55.02,55.05,34300.0,37.1406,37.1406,37.1069,37.1271,34300.0
2005-05-20 15:10:00,55.05,55.06,55.04,55.06,35500.0,37.1271,37.1339,37.1204,37.1339,35500.0
2005-05-20 15:20:00,55.05,55.1,55.05,55.1,63200.0,37.1271,37.1608,37.1271,37.1608,63200.0
2005-05-20 15:30:00,55.09,55.12,55.09,55.1,36900.0,37.1541,37.1743,37.1541,37.1608,36900.0
2005-05-20 15:40:00,55.11,55.11,54.98,55.01,65200.0,37.1676,37.1676,37.0799,37.1001,65200.0
2005-05-20 15:50:00,55.01,55.08,55.0,55.0,169900.0,37.1001,37.1474,37.0934,37.0934,169900.0
2005-05-23 09:30:00,55.2,55.33,55.15,55.27,69000.0,37.2283,37.316,37.1946,37.2755,69000.0
2005-05-23 09:40:00,55.27,55.39,55.26,55.36,55900.0,37.2755,37.3564,37.2688,37.3362,55900.0
2005-05-23 09:50:00,55.36,55.37,55.25,55.3,74900.0,37.3362,37.3429,37.262,37.2957,74900.0
2005-05-23 10:00:00,55.3,55.45,55.27,55.3,81800.0,37.2957,37.3969,37.2755,37.2957,81800.0
2005-05-23 10:10:00,55.31,55.31,55.19,55.22,63100.0,37.3025,37.3025,37.2215,37.2418,63100.0
2005-05-23 10:20:00,55.21,55.29,55.19,55.25,25800.0,37.235,37.289,37.2215,37.262,25800.0
2005-05-23 10:30:00,55.25,55.32,55.22,55.27,236300.0,37.262,37.3092,37.2418,37.2755,236300.0
2005-05-23 10:40:00,55.26,55.29,55.22,55.26,45700.0,37.2688,37.289,37.2418,37.2688,45700.0
2005-05-23 10:50:00,55.26,55.28,55.18,55.18,77900.0,37.2688,37.2822,37.2148,37.2148,77900.0
2005-05-23 11:00:00,55.18,55.19,55.12,55.17,26100.0,37.2148,37.2215,37.1743,37.2081,26100.0
2005-05-23 11:10:00,55.18,55.24,55.16,55.24,21800.0,37.2148,37.2553,37.2013,37.2553,21800.0
2005-05-23 11:20:00,55.23,55.27,55.21,55.25,23100.0,37.2485,37.2755,37.235,37.262,23100.0
2005-05-23 11:30:00,55.26,55.27,55.21,55.21,14300.0,37.2688,37.2755,37.235,37.235,14300.0
2005-05-23 11:40:00,55.23,55.27,55.21,55.22,34000.0,37.2485,37.2755,37.235,37.2418,34000.0
2005-05-23 11:50:00,55.22,55.22,55.14,55.22,14500.0,37.2418,37.2418,37.1878,37.2418,14500.0
2005-05-23 12:00:00,55.21,55.27,55.2,55.25,40600.0,37.235,37.2755,37.2283,37.262,40600.0
2005-05-23 12:10:00,55.24,55.25,55.2,55.24,13000.0,37.2553,37.262,37.2283,37.2553,13000.0
2005-05-23 12:20:00,55.23,55.25,55.21,55.24,15400.0,37.2485,37.262,37.235,37.2553,15400.0
2005-05-23 12:30:00,55.24,55.25,55.21,55.23,42600.0,37.2553,37.262,37.235,37.2485,42600.0
2005-05-23 12:40:00,55.22,55.22,55.13,55.13,16000.0,37.2418,37.2418,37.1811,37.1811,16000.0
2005-05-23 12:50:00,55.14,55.17,55.12,55.15,15900.0,37.1878,37.2081,37.1743,37.1946,15900.0
2005-05-23 13:00:00,55.15,55.17,55.14,55.16,25700.0,37.1946,37.2081,37.1878,37.2013,25700.0
2005-05-23 13:10:00,55.15,55.19,55.15,55.17,11100.0,37.1946,37.2215,37.1946,37.2081,11100.0
2005-05-23 13:20:00,55.17,55.26,55.14,55.14,24100.0,37.2081,37.2688,37.1878,37.1878,24100.0
2005-05-23 13:30:00,55.15,55.23,55.14,55.2,23800.0,37.1946,37.2485,37.1878,37.2283,23800.0
2005-05-23 13:40:00,55.2,55.2,55.13,55.13,15300.0,37.2283,37.2283,37.1811,37.1811,15300.0
2005-05-23 13:50:00,55.13,55.2,55.13,55.18,19700.0,37.1811,37.2283,37.1811,37.2148,19700.0
2005-05-23 14:00:00,55.18,55.32,55.14,55.26,20400.0,37.2148,37.3092,37.1878,37.2688,20400.0
2005-05-23 14:10:00,55.28,55.31,55.23,55.26,42100.0,37.2822,37.3025,37.2485,37.2688,42100.0
2005-05-23 14:20:00,55.26,55.26,55.2,55.23,65900.0,37.2688,37.2688,37.2283,37.2485,65900.0
2005-05-23 14:30:00,55.23,55.27,55.19,55.21,65400.0,37.2485,37.2755,37.2215,37.235,65400.0
2005-05-23 14:40:00,55.22,55.33,55.22,55.32,60100.0,37.2418,37.316,37.2418,37.3092,60100.0
2005-05-23 14:50:00,55.26,55.33,55.24,55.27,35500.0,37.2688,37.316,37.2553,37.2755,35500.0
2005-05-23 15:00:00,55.27,55.3,55.24,55.24,29600.0,37.2755,37.2957,37.2553,37.2553,29600.0
2005-05-23 15:10:00,55.24,55.28,55.24,55.25,69200.0,37.2553,37.2822,37.2553,37.262,69200.0
2005-05-23 15:20:00,55.25,55.25,55.19,55.2,26800.0,37.262,37.262,37.2215,37.2283,26800.0
2005-05-23 15:30:00,55.19,55.25,55.19,55.25,44000.0,37.2215,37.262,37.2215,37.262,44000.0
2005-05-23 15:40:00,55.24,55.24,55.13,55.14,62500.0,37.2553,37.2553,37.1811,37.1878,62500.0
2005-05-23 15:50:00,55.14,55.14,55.1,55.14,105100.0,37.1878,37.1878,37.1608,37.1878,105100.0
2005-05-24 09:30:00,55.18,55.3,55.13,55.18,98500.0,37.2148,37.2957,37.1811,37.2148,98500.0
2005-05-24 09:40:00,55.19,55.21,54.96,55.06,55900.0,37.2215,37.235,37.0664,37.1339,55900.0
2005-05-24 09:50:00,55.07,55.1,55.01,55.1,101500.0,37.1406,37.1608,37.1001,37.1608,101500.0
2005-05-24 10:00:00,55.09,55.09,54.85,54.86,89700.0,37.1541,37.1541,36.9922,36.999,89700.0
2005-05-24 10:10:00,54.85,55.01,54.84,54.97,44000.0,36.9922,37.1001,36.9855,37.0732,44000.0
2005-05-24 10:20:00,54.99,55.05,54.95,54.99,60500.0,37.0867,37.1271,37.0597,37.0867,60500.0
2005-05-24 10:30:00,55.0,55.03,54.96,54.99,33200.0,37.0934,37.1136,37.0664,37.0867,33200.0
2005-05-24 10:40:00,54.99,55.05,54.98,55.01,60100.0,37.0867,37.1271,37.0799,37.1001,60100.0
2005-05-24 10:50:00,55.0,55.02,54.96,55.0,56200.0,37.0934,37.1069,37.0664,37.0934,56200.0
2005-05-24 11:00:00,54.99,55.1,54.96,55.09,43800.0,37.0867,37.1608,37.0664,37.1541,43800.0
2005-05-24 11:10:00,55.08,55.1,55.0,55.04,47400.0,37.1474,37.1608,37.0934,37.1204,47400.0
2005-05-24 11:20:00,55.04,55.07,54.99,55.05,34900.0,37.1204,37.1406,37.0867,37.1271,34900.0
2005-05-24 11:30:00,55.04,55.06,55.01,55.01,23300.0,37.1204,37.1339,37.1001,37.1001,23300.0
2005-05-24 11:40:00,55.02,55.04,54.95,54.97,18600.0,37.1069,37.1204,37.0597,37.0732,18600.0
2005-05-24 11:50:00,54.95,55.01,54.9,55.0,37200.0,37.0597,37.1001,37.026,37.0934,37200.0
2005-05-24 12:00:00,55.0,55.04,54.98,55.01,34700.0,37.0934,37.1204,37.0799,37.1001,34700.0
2005-05-24 12:10:00,55.01,55.01,54.98,54.98,18900.0,37.1001,37.1001,37.0799,37.0799,18900.0
2005-05-24 12:20:00,54.97,54.99,54.96,54.97,16500.0,37.0732,37.0867,37.0664,37.0732,16500.0
2005-05-24 12:30:00,54.95,54.98,54.92,54.98,20600.0,37.0597,37.0799,37.0395,37.0799,20600.0
2005-05-24 12:40:00,54.97,55.01,54.97,55.0,54000.0,37.0732,37.1001,37.0732,37.0934,54000.0
2005-05-24 12:50:00,55.01,55.01,54.99,55.0,22700.0,37.1001,37.1001,37.0867,37.0934,22700.0
2005-05-24 13:00:00,54.99,55.04,54.98,55.01,48300.0,37.0867,37.1204,37.0799,37.1001,48300.0
2005-05-24 13:10:00,55.01,55.03,55.01,55.03,27300.0,37.1001,37.1136,37.1001,37.1136,27300.0
2005-05-24 13:20:00,55.03,55.04,54.99,55.01,264100.0,37.1136,37.1204,37.0867,37.1001,264100.0
2005-05-24 13:30:00,55.01,55.02,54.98,55.02,14800.0,37.1001,37.1069,37.0799,37.1069,14800.0
2005-05-24 13:40:00,55.02,55.05,54.99,55.01,26900.0,37.1069,37.1271,37.0867,37.1001,26900.0
2005-05-24 13:50:00,55.0,55.01,54.98,55.0,30000.0,37.0934,37.1001,37.0799,37.0934,30000.0
2005-05-24 14:00:00,54.99,55.01,54.96,55.0,47800.0,37.0867,37.1001,37.0664,37.0934,47800.0
2005-05-24 14:10:00,54.99,55.0,54.92,54.99,67000.0,37.0867,37.0934,37.0395,37.0867,67000.0
2005-05-24 14:20:00,55.0,55.02,54.95,55.0,88400.0,37.0934,37.1069,37.0597,37.0934,88400.0
2005-05-24 14:30:00,55.0,55.05,54.99,55.01,32200.0,37.0934,37.1271,37.0867,37.1001,32200.0
2005-05-24 14:40:00,55.01,55.01,54.94,54.95,38200.0,37.1001,37.1001,37.0529,37.0597,38200.0
2005-05-24 14:50:00,54.94,55.02,54.93,54.99,68900.0,37.0529,37.1069,37.0462,37.0867,68900.0
2005-05-24 15:00:00,54.96,55.01,54.93,54.96,50900.0,37.0664,37.1001,37.0462,37.0664,50900.0
2005-05-24 15:10:00,54.98,55.05,54.95,55.02,42400.0,37.0799,37.1271,37.0597,37.1069,42400.0
2005-05-24 15:20:00,55.01,55.14,54.99,55.09,53600.0,37.1001,37.1878,37.0867,37.1541,53600.0
2005-05-24 15:30:00,55.1,55.1,55.04,55.07,70400.0,37.1608,37.1608,37.1204,37.1406,70400.0
2005-05-24 15:40:00,55.07,55.12,55.01,55.12,45400.0,37.1406,37.1743,37.1001,37.1743,45400.0
2005-05-24 15:50:00,55.11,55.12,55.0,55.02,72700.0,37.1676,37.1743,37.0934,37.1069,72700.0
2005-05-25 09:30:00,54.95,55.01,54.87,54.93,35300.0,37.0597,37.1001,37.0057,37.0462,35300.0
2005-05-25 09:40:00,54.94,55.11,54.9,55.11,43800.0,37.0529,37.1676,37.026,37.1676,43800.0
2005-05-25 09:50:00,55.1,55.1,54.95,54.96,49500.0,37.1608,37.1608,37.0597,37.0664,49500.0
2005-05-25 10:00:00,54.95,55.04,54.91,55.0,52700.0,37.0597,37.1204,37.0327,37.0934,52700.0
2005-05-25 10:10:00,54.99,55.0,54.97,54.98,94700.0,37.0867,37.0934,37.0732,37.0799,94700.0
2005-05-25 10:20:00,54.98,55.06,54.97,55.01,135700.0,37.0799,37.1339,37.0732,37.1001,135700.0
2005-05-25 10:30:00,55.0,55.07,54.99,55.04,104400.0,37.0934,37.1406,37.0867,37.1204,104400.0
2005-05-25 10:40:00,55.04,55.06,55.0,55.01,91500.0,37.1204,37.1339,37.0934,37.1001,91500.0
2005-05-25 10:50:00,55.01,55.07,54.99,55.04,28400.0,37.1001,37.1406,37.0867,37.1204,28400.0
2005-05-25 11:00:00,55.04,55.06,55.02,55.03,20500.0,37.1204,37.1339,37.1069,37.1136,20500.0
2005-05-25 11:10:00,55.02,55.02,54.96,54.97,15400.0,37.1069,37.1069,37.0664,37.0732,15400.0
2005-05-25 11:20:00,54.97,54.99,54.96,54.99,12800.0,37.0732,37.0867,37.0664,37.0867,12800.0
2005-05-25 11:30:00,54.98,54.99,54.91,54.93,30600.0,37.0799,37.0867,37.0327,37.0462,30600.0
2005-05-25 11:40:00,54.94,54.97,54.92,54.96,30600.0,37.0529,37.0732,37.0395,37.0664,30600.0
2005-05-25 11:50:00,54.96,55.02,54.96,55.01,41400.0,37.0664,37.1069,37.0664,37.1001,41400.0
2005-05-25 12:00:00,55.01,55.02,54.99,55.01,64100.0,37.1001,37.1069,37.0867,37.1001,64100.0
2005-05-25 12:10:00,55.0,55.05,55.0,55.01,196300.0,37.0934,37.1271,37.0934,37.1001,196300.0
2005-05-25 12:20:00,55.01,55.05,55.0,55.03,54800.0,37.1001,37.1271,37.0934,37.1136,54800.0
2005-05-25 12:30:00,55.04,55.05,55.01,55.03,122000.0,37.1204,37.1271,37.1001,37.1136,122000.0
2005-05-25 12:40:00,55.03,55.04,55.02,55.03,5500.0,37.1136,37.1204,37.1069,37.1136,5500.0
2005-05-25 12:50:00,55.03,55.03,55.01,55.01,12700.0,37.1136,37.1136,37.1001,37.1001,12700.0
2005-05-25 13:00:00,55.02,55.06,55.01,55.03,25300.0,37.1069,37.1339,37.1001,37.1136,25300.0
2005-05-25 13:10:00,55.04,55.05,55.03,55.03,50400.0,37.1204,37.1271,37.1136,37.1136,50400.0
2005-05-25 13:20:00,55.03,55.03,54.94,54.94,199600.0,37.1136,37.1136,37.0529,37.0529,199600.0
2005-05-25 13:30:00,54.93,54.94,54.82,54.89,29300.0,37.0462,37.0529,36.972,37.0192,29300.0
2005-05-25 13:40:00,54.87,54.89,54.83,54.85,11200.0,37.0057,37.0192,36.9788,36.9922,11200.0
2005-05-25 13:50:00,54.85,54.92,54.85,54.91,30400.0,36.9922,37.0395,36.9922,37.0327,30400.0
2005-05-25 14:00:00,54.88,54.9,54.84,54.9,203800.0,37.0125,37.026,36.9855,37.026,203800.0
2005-05-25 14:10:00,54.88,54.88,54.84,54.84,19500.0,37.0125,37.0125,36.9855,36.9855,19500.0
2005-05-25 14:20:00,54.84,54.92,54.84,54.9,23600.0,36.9855,37.0395,36.9855,37.026,23600.0
2005-05-25 14:30:00,54.9,54.98,54.9,54.9,48400.0,37.026,37.0799,37.026,37.026,48400.0
2005-05-25 14:40:00,54.91,54.97,54.89,54.93,21300.0,37.0327,37.0732,37.0192,37.0462,21300.0
2005-05-25 14:50:00,54.93,54.95,54.91,54.94,24800.0,37.0462,37.0597,37.0327,37.0529,24800.0
2005-05-25 15:00:00,54.94,54.95,54.87,54.88,205600.0,37.0529,37.0597,37.0057,37.0125,205600.0
2005-05-25 15:10:00,54.88,54.98,54.87,54.93,30800.0,37.0125,37.0799,37.0057,37.0462,30800.0
2005-05-25 15:20:00,54.94,54.96,54.9,54.92,247700.0,37.0529,37.0664,37.026,37.0395,247700.0
2005-05-25 15:30:00,54.92,55.0,54.92,55.0,50500.0,37.0395,37.0934,37.0395,37.0934,50500.0
2005-05-25 15:40:00,54.98,54.98,54.9,54.91,38100.0,37.0799,37.0799,37.026,37.0327,38100.0
2005-05-25 15:50:00,54.91,54.93,54.9,54.91,34000.0,37.0327,37.0462,37.026,37.0327,34000.0
2005-05-26 09:30:00,55.15,55.25,55.1,55.15,99200.0,37.1946,37.262,37.1608,37.1946,99200.0
2005-05-26 09:40:00,55.15,55.18,55.11,55.14,118800.0,37.1946,37.2148,37.1676,37.1878,118800.0
2005-05-26 09:50:00,55.14,55.15,55.12,55.15,84900.0,37.1878,37.1946,37.1743,37.1946,84900.0
2005-05-26 10:00:00,55.15,55.16,55.08,55.09,180600.0,37.1946,37.2013,37.1474,37.1541,180600.0
2005-05-26 10:10:00,55.08,55.15,55.08,55.14,158900.0,37.1474,37.1946,37.1474,37.1878,158900.0
2005-05-26 10:20:00,55.15,55.19,55.13,55.13,115000.0,37.1946,37.2215,37.1811,37.1811,115000.0
2005-05-26 10:30:00,55.13,55.14,55.1,55.1,180400.0,37.1811,37.1878,37.1608,37.1608,180400.0
2005-05-26 10:40:00,55.09,55.1,55.03,55.07,58300.0,37.1541,37.1608,37.1136,37.1406,58300.0
2005-05-26 10:50:00,55.06,55.06,54.97,54.97,151000.0,37.1339,37.1339,37.0732,37.0732,151000.0
2005-05-26 11:00:00,54.96,55.0,54.96,54.99,130900.0,37.0664,37.0934,37.0664,37.0867,130900.0
2005-05-26 11:10:00,54.98,55.0,54.97,54.99,34000.0,37.0799,37.0934,37.0732,37.0867,34000.0
2005-05-26 11:20:00,54.97,55.0,54.97,55.0,66200.0,37.0732,37.0934,37.0732,37.0934,66200.0
2005-05-26 11:30:00,55.0,55.0,54.98,54.99,68800.0,37.0934,37.0934,37.0799,37.0867,68800.0
2005-05-26 11:40:00,55.0,55.0,54.96,54.99,24000.0,37.0934,37.0934,37.0664,37.0867,24000.0
2005-05-26 11:50:00,54.98,55.02,54.96,55.01,96500.0,37.0799,37.1069,37.0664,37.1001,96500.0
2005-05-26 12:00:00,55.02,55.02,54.96,54.96,26700.0,37.1069,37.1069,37.0664,37.0664,26700.0
2005-05-26 12:10:00,54.95,54.97,54.94,54.96,20700.0,37.0597,37.0732,37.0529,37.0664,20700.0
2005-05-26 12:20:00,54.95,54.96,54.94,54.95,83600.0,37.0597,37.0664,37.0529,37.0597,83600.0
2005-05-26 12:30:00,54.95,54.97,54.94,54.95,41600.0,37.0597,37.0732,37.0529,37.0597,41600.0
2005-05-26 12:40:00,54.95,54.96,54.94,54.96,46500.0,37.0597,37.0664,37.0529,37.0664,46500.0
2005-05-26 12:50:00,54.97,54.98,54.95,54.96,21700.0,37.0732,37.0799,37.0597,37.0664,21700.0
2005-05-26 13:00:00,54.96,54.98,54.94,54.97,37500.0,37.0664,37.0799,37.0529,37.0732,37500.0
2005-05-26 13:10:00,54.97,54.97,54.9,54.9,16600.0,37.0732,37.0732,37.026,37.026,16600.0
2005-05-26 13:20:00,54.9,55.0,54.9,55.0,72500.0,37.026,37.0934,37.026,37.0934,72500.0
2005-05-26 13:30:00,54.99,54.99,54.95,54.97,41100.0,37.0867,37.0867,37.0597,37.0732,41100.0
2005-05-26 13:40:00,54.97,55.0,54.95,54.96,23700.0,37.0732,37.0934,37.0597,37.0664,23700.0
2005-05-26 13:50:00,54.95,54.99,54.95,54.99,55400.0,37.0597,37.0867,37.0597,37.0867,55400.0
2005-05-26 14:00:00,54.99,55.01,54.97,54.97,142500.0,37.0867,37.1001,37.0732,37.0732,142500.0
2005-05-26 14:10:00,54.99,55.0,54.95,54.99,19700.0,37.0867,37.0934,37.0597,37.0867,19700.0
2005-05-26 14:20:00,54.98,55.01,54.97,55.01,73400.0,37.0799,37.1001,37.0732,37.1001,73400.0
2005-05-26 14:30:00,55.0,55.02,54.95,54.95,46500.0,37.0934,37.1069,37.0597,37.0597,46500.0
2005-05-26 14:40:00,54.95,54.96,54.93,54.93,64200.0,37.0597,37.0664,37.0462,37.0462,64200.0
2005-05-26 14:50:00,54.93,54.95,54.91,54.94,25100.0,37.0462,37.0597,37.0327,37.0529,25100.0
2005-05-26 15:00:00,54.94,54.95,54.89,54.89,20500.0,37.0529,37.0597,37.0192,37.0192,20500.0
2005-05-26 15:10:00,54.89,54.91,54.87,54.9,68000.0,37.0192,37.0327,37.0057,37.026,68000.0
2005-05-26 15:20:00,54.89,54.99,54.89,54.99,21700.0,37.0192,37.0867,37.0192,37.0867,21700.0
2005-05-26 15:30:00,54.97,55.0,54.97,54.99,47800.0,37.0732,37.0934,37.0732,37.0867,47800.0
2005-05-26 15:40:00,54.99,55.0,54.95,54.95,60400.0,37.0867,37.0934,37.0597,37.0597,60400.0
2005-05-26 15:50:00,54.95,55.0,54.94,54.99,88700.0,37.0597,37.0934,37.0529,37.0867,88700.0
2005-05-27 09:30:00,55.01,55.1,54.98,55.1,42800.0,37.1001,37.1608,37.0799,37.1608,42800.0
2005-05-27 09:40:00,55.1,55.15,55.07,55.12,27700.0,37.1608,37.1946,37.1406,37.1743,27700.0
2005-05-27 09:50:00,55.12,55.12,54.98,55.0,62700.0,37.1743,37.1743,37.0799,37.0934,62700.0
2005-05-27 10:00:00,55.01,55.1,55.01,55.05,27100.0,37.1001,37.1608,37.1001,37.1271,27100.0
2005-05-27 10:10:00,55.04,55.04,54.95,54.95,13800.0,37.1204,37.1204,37.0597,37.0597,13800.0
2005-05-27 10:20:00,54.96,54.96,54.9,54.95,32600.0,37.0664,37.0664,37.026,37.0597,32600.0
2005-05-27 10:30:00,54.97,54.98,54.92,54.92,14500.0,37.0732,37.0799,37.0395,37.0395,14500.0
2005-05-27 10:40:00,54.91,54.91,54.79,54.85,56800.0,37.0327,37.0327,36.9518,36.9922,56800.0
2005-05-27 10:50:00,54.85,54.86,54.79,54.8,50600.0,36.9922,36.999,36.9518,36.9585,50600.0
2005-05-27 11:00:00,54.8,54.88,54.79,54.86,22900.0,36.9585,37.0125,36.9518,36.999,22900.0
2005-05-27 11:10:00,54.86,54.94,54.86,54.94,16600.0,36.999,37.0529,36.999,37.0529,16600.0
2005-05-27 11:20:00,54.94,54.99,54.91,54.98,13300.0,37.0529,37.0867,37.0327,37.0799,13300.0
2005-05-27 11:30:00,54.98,54.98,54.8,54.82,15900.0,37.0799,37.0799,36.9585,36.972,15900.0
2005-05-27 11:40:00,54.82,54.87,54.81,54.87,12400.0,36.972,37.0057,36.9653,37.0057,12400.0
2005-05-27 11:50:00,54.86,54.92,54.83,54.83,41600.0,36.999,37.0395,36.9788,36.9788,41600.0
2005-05-27 12:00:00,54.84,54.84,54.78,54.78,16000.0,36.9855,36.9855,36.945,36.945,16000.0
2005-05-27 12:10:00,54.8,54.86,54.79,54.85,16900.0,36.9585,36.999,36.9518,36.9922,16900.0
2005-05-27 12:20:00,54.86,54.87,54.84,54.85,22400.0,36.999,37.0057,36.9855,36.9922,22400.0
2005-05-27 12:30:00,54.86,54.88,54.84,54.85,8800.0,36.999,37.0125,36.9855,36.9922,8800.0
2005-05-27 12:40:00,54.85,54.86,54.83,54.83,9300.0,36.9922,36.999,36.9788,36.9788,9300.0
2005-05-27 12:50:00,54.85,54.93,54.83,54.93,11900.0,36.9922,37.0462,36.9788,37.0462,11900.0
2005-05-27 13:00:00,54.93,54.98,54.9,54.98,14000.0,37.0462,37.0799,37.026,37.0799,14000.0
2005-05-27 13:10:00,54.97,54.97,54.91,54.96,7500.0,37.0732,37.0732,37.0327,37.0664,7500.0
2005-05-27 13:20:00,54.97,54.98,54.94,54.98,19700.0,37.0732,37.0799,37.0529,37.0799,19700.0
2005-05-27 13:30:00,54.98,55.02,54.97,55.02,62200.0,37.0799,37.1069,37.0732,37.1069,62200.0
2005-05-27 13:40:00,55.02,55.02,54.99,54.99,6900.0,37.1069,37.1069,37.0867,37.0867,6900.0
2005-05-27 13:50:00,55.01,55.01,54.94,54.96,13900.0,37.1001,37.1001,37.0529,37.0664,13900.0
2005-05-27 14:00:00,54.96,55.0,54.96,54.99,7700.0,37.0664,37.0934,37.0664,37.0867,7700.0
2005-05-27 14:10:00,54.99,54.99,54.96,54.96,10900.0,37.0867,37.0867,37.0664,37.0664,10900.0
2005-05-27 14:20:00,54.97,55.01,54.96,54.99,22100.0,37.0732,37.1001,37.0664,37.0867,22100.0
2005-05-27 14:30:00,54.98,55.01,54.98,55.0,24200.0,37.0799,37.1001,37.0799,37.0934,24200.0
2005-05-27 14:40:00,55.01,55.01,54.98,54.99,11900.0,37.1001,37.1001,37.0799,37.0867,11900.0
2005-05-27 14:50:00,54.99,55.01,54.98,54.99,20900.0,37.0867,37.1001,37.0799,37.0867,20900.0
2005-05-27 15:00:00,54.98,55.0,54.98,55.0,24600.0,37.0799,37.0934,37.0799,37.0934,24600.0
2005-05-27 15:10:00,55.0,55.01,54.98,54.99,48300.0,37.0934,37.1001,37.0799,37.0867,48300.0
2005-05-27 15:20:00,54.99,55.02,54.98,54.98,18200.0,37.0867,37.1069,37.0799,37.0799,18200.0
2005-05-27 15:30:00,54.98,55.0,54.96,54.98,13000.0,37.0799,37.0934,37.0664,37.0799,13000.0
2005-05-27 15:40:00,54.98,55.0,54.97,54.99,16100.0,37.0799,37.0934,37.0732,37.0867,16100.0
2005-05-27 15:50:00,54.99,54.99,54.9,54.97,39400.0,37.0867,37.0867,37.026,37.0732,39400.0
2005-05-31 09:30:00,54.99,55.1,54.95,54.95,60100.0,37.0867,37.1608,37.0597,37.0597,60100.0
2005-05-31 09:40:00,54.96,54.99,54.87,54.89,46500.0,37.0664,37.0867,37.0057,37.0192,46500.0
2005-05-31 09:50:00,54.89,55.04,54.89,55.0,92000.0,37.0192,37.1204,37.0192,37.0934,92000.0
2005-05-31 10:00:00,55.0,55.07,55.0,55.02,74900.0,37.0934,37.1406,37.0934,37.1069,74900.0
2005-05-31 10:10:00,55.02,55.02,54.96,54.96,107500.0,37.1069,37.1069,37.0664,37.0664,107500.0
2005-05-31 10:20:00,54.96,55.04,54.96,55.01,75300.0,37.0664,37.1204,37.0664,37.1001,75300.0
2005-05-31 10:30:00,55.01,55.02,54.96,54.97,53900.0,37.1001,37.1069,37.0664,37.0732,53900.0
2005-05-31 10:40:00,54.97,55.02,54.95,54.96,75300.0,37.0732,37.1069,37.0597,37.0664,75300.0
2005-05-31 10:50:00,54.96,54.97,54.89,54.89,55900.0,37.0664,37.0732,37.0192,37.0192,55900.0
2005-05-31 11:00:00,54.9,54.9,54.83,54.83,21800.0,37.026,37.026,36.9788,36.9788,21800.0
2005-05-31 11:10:00,54.85,54.93,54.83,54.91,42400.0,36.9922,37.0462,36.9788,37.0327,42400.0
2005-05-31 11:20:00,54.91,54.95,54.89,54.95,17300.0,37.0327,37.0597,37.0192,37.0597,17300.0
2005-05-31 11:30:00,54.94,54.95,54.9,54.91,45700.0,37.0529,37.0597,37.026,37.0327,45700.0
2005-05-31 11:40:00,54.91,54.92,54.89,54.9,69600.0,37.0327,37.0395,37.0192,37.026,69600.0
2005-05-31 11:50:00,54.9,54.9,54.87,54.88,31000.0,37.026,37.026,37.0057,37.0125,31000.0
2005-05-31 12:00:00,54.88,54.88,54.82,54.83,72000.0,37.0125,37.0125,36.972,36.9788,72000.0
2005-05-31 12:10:00,54.84,54.88,54.83,54.85,17700.0,36.9855,37.0125,36.9788,36.9922,17700.0
2005-05-31 12:20:00,54.84,54.87,54.82,54.83,29200.0,36.9855,37.0057,36.972,36.9788,29200.0
2005-05-31 12:30:00,54.85,54.91,54.85,54.87,14900.0,36.9922,37.0327,36.9922,37.0057,14900.0
2005-05-31 12:40:00,54.87,54.92,54.86,54.92,22400.0,37.0057,37.0395,36.999,37.0395,22400.0
2005-05-31 12:50:00,54.91,54.97,54.91,54.97,27300.0,37.0327,37.0732,37.0327,37.0732,27300.0
2005-05-31 13:00:00,54.98,54.99,54.93,54.93,50400.0,37.0799,37.0867,37.0462,37.0462,50400.0
2005-05-31 13:10:00,54.94,54.97,54.93,54.96,22000.0,37.0529,37.0732,37.0462,37.0664,22000.0
2005-05-31 13:20:00,54.96,54.97,54.94,54.96,28300.0,37.0664,37.0732,37.0529,37.0664,28300.0
2005-05-31 13:30:00,54.95,54.97,54.93,54.96,31500.0,37.0597,37.0732,37.0462,37.0664,31500.0
2005-05-31 13:40:00,54.96,54.99,54.95,54.99,124600.0,37.0664,37.0867,37.0597,37.0867,124600.0
2005-05-31 13:50:00,54.99,54.99,54.98,54.98,33300.0,37.0867,37.0867,37.0799,37.0799,33300.0
2005-05-31 14:00:00,54.98,54.99,54.95,54.95,35700.0,37.0799,37.0867,37.0597,37.0597,35700.0
2005-05-31 14:10:00,54.96,54.96,54.92,54.93,22100.0,37.0664,37.0664,37.0395,37.0462,22100.0
2005-05-31 14:20:00,54.92,54.97,54.92,54.95,24900.0,37.0395,37.0732,37.0395,37.0597,24900.0
2005-05-31 14:30:00,54.96,55.0,54.95,54.97,62500.0,37.0664,37.0934,37.0597,37.0732,62500.0
2005-05-31 14:40:00,54.98,55.0,54.96,55.0,77900.0,37.0799,37.0934,37.0664,37.0934,77900.0
2005-05-31 14:50:00,55.0,55.05,55.0,55.03,43000.0,37.0934,37.1271,37.0934,37.1136,43000.0
2005-05-31 15:00:00,55.04,55.05,55.02,55.02,63300.0,37.1204,37.1271,37.1069,37.1069,63300.0
2005-05-31 15:10:00,55.02,55.02,54.94,54.95,47100.0,37.1069,37.1069,37.0529,37.0597,47100.0
2005-05-31 15:20:00,54.96,54.99,54.95,54.96,38000.0,37.0664,37.0867,37.0597,37.0664,38000.0
2005-05-31 15:30:00,54.95,54.96,54.91,54.92,40000.0,37.0597,37.0664,37.0327,37.0395,40000.0
2005-05-31 15:40:00,54.92,54.93,54.79,54.86,139900.0,37.0395,37.0462,36.9518,36.999,139900.0
2005-05-31 15:50:00,54.86,54.89,54.83,54.83,99200.0,36.999,37.0192,36.9788,36.9788,99200.0
2005-06-01 09:30:00,54.75,54.99,54.7,54.99,77300.0,36.9248,37.0867,36.8911,37.0867,77300.0
2005-06-01 09:40:00,54.99,55.13,54.99,55.09,102900.0,37.0867,37.1811,37.0867,37.1541,102900.0
2005-06-01 09:50:00,55.08,55.1,55.0,55.09,71000.0,37.1474,37.1608,37.0934,37.1541,71000.0
2005-06-01 10:00:00,55.1,55.32,55.1,55.29,88800.0,37.1608,37.3092,37.1608,37.289,88800.0
2005-06-01 10:10:00,55.27,55.64,55.27,55.43,112100.0,37.2755,37.525,37.2755,37.3834,112100.0
2005-06-01 10:20:00,55.42,55.44,55.19,55.21,106000.0,37.3767,37.3902,37.2215,37.235,106000.0
2005-06-01 10:30:00,55.21,55.25,55.18,55.22,78100.0,37.235,37.262,37.2148,37.2418,78100.0
2005-06-01 10:40:00,55.2,55.22,55.18,55.21,124000.0,37.2283,37.2418,37.2148,37.235,124000.0
2005-06-01 10:50:00,55.21,55.27,55.17,55.19,85100.0,37.235,37.2755,37.2081,37.2215,85100.0
2005-06-01 11:00:00,55.19,55.28,55.18,55.26,32100.0,37.2215,37.2822,37.2148,37.2688,32100.0
2005-06-01 11:10:00,55.28,55.37,55.27,55.36,110200.0,37.2822,37.3429,37.2755,37.3362,110200.0
2005-06-01 11:20:00,55.37,55.39,55.24,55.25,23700.0,37.3429,37.3564,37.2553,37.262,23700.0
2005-06-01 11:30:00,55.25,55.32,55.25,55.32,56300.0,37.262,37.3092,37.262,37.3092,56300.0
2005-06-01 11:40:00,55.32,55.33,55.29,55.3,71100.0,37.3092,37.316,37.289,37.2957,71100.0
2005-06-01 11:50:00,55.3,55.34,55.3,55.34,39300.0,37.2957,37.3227,37.2957,37.3227,39300.0
2005-06-01 12:00:00,55.34,55.35,55.24,55.24,27200.0,37.3227,37.3295,37.2553,37.2553,27200.0
2005-06-01 12:10:00,55.24,55.25,55.18,55.21,21700.0,37.2553,37.262,37.2148,37.235,21700.0
2005-06-01 12:20:00,55.21,55.22,55.19,55.2,15400.0,37.235,37.2418,37.2215,37.2283,15400.0
2005-06-01 12:30:00,55.2,55.26,55.19,55.25,34200.0,37.2283,37.2688,37.2215,37.262,34200.0
2005-06-01 12:40:00,55.25,55.31,55.25,55.28,53500.0,37.262,37.3025,37.262,37.2822,53500.0
2005-06-01 12:50:00,55.29,55.37,55.23,55.37,12800.0,37.289,37.3429,37.2485,37.3429,12800.0
2005-06-01 13:00:00,55.36,55.38,55.34,55.35,19600.0,37.3362,37.3497,37.3227,37.3295,19600.0
2005-06-01 13:10:00,55.34,55.34,55.27,55.27,19500.0,37.3227,37.3227,37.2755,37.2755,19500.0
2005-06-01 13:20:00,55.26,55.3,55.24,55.25,12600.0,37.2688,37.2957,37.2553,37.262,12600.0
2005-06-01 13:30:00,55.25,55.26,55.14,55.17,19500.0,37.262,37.2688,37.1878,37.2081,19500.0
2005-06-01 13:40:00,55.17,55.21,55.17,55.17,54000.0,37.2081,37.235,37.2081,37.2081,54000.0
2005-06-01 13:50:00,55.18,55.21,55.1,55.13,31400.0,37.2148,37.235,37.1608,37.1811,31400.0
2005-06-01 14:00:00,55.13,55.2,55.1,55.19,56400.0,37.1811,37.2283,37.1608,37.2215,56400.0
2005-06-01 14:10:00,55.18,55.28,55.15,55.15,92600.0,37.2148,37.2822,37.1946,37.1946,92600.0
2005-06-01 14:20:00,55.14,55.18,55.04,55.08,30600.0,37.1878,37.2148,37.1204,37.1474,30600.0
2005-06-01 14:30:00,55.07,55.17,55.07,55.17,19900.0,37.1406,37.2081,37.1406,37.2081,19900.0
2005-06-01 14:40:00,55.16,55.16,54.93,54.97,88400.0,37.2013,37.2013,37.0462,37.0732,88400.0
2005-06-01 14:50:00,54.97,55.0,54.92,54.95,36800.0,37.0732,37.0934,37.0395,37.0597,36800.0
2005-06-01 15:00:00,54.95,55.03,54.93,54.97,48500.0,37.0597,37.1136,37.0462,37.0732,48500.0
2005-06-01 15:10:00,54.96,54.98,54.93,54.97,39300.0,37.0664,37.0799,37.0462,37.0732,39300.0
2005-06-01 15:20:00,54.97,55.02,54.96,54.98,54400.0,37.0732,37.1069,37.0664,37.0799,54400.0
2005-06-01 15:30:00,54.97,55.07,54.96,55.04,62500.0,37.0732,37.1406,37.0664,37.1204,62500.0
2005-06-01 15:40:00,55.04,55.14,54.99,55.1,102000.0,37.1204,37.1878,37.0867,37.1608,102000.0
2005-06-01 15:50:00,55.1,55.1,55.1,55.1,0.0,37.1608,37.1608,37.1608,37.1608,0.0
2005-06-02 09:30:00,55.61,56.0,54.86,55.91,255100.0,37.5048,37.7678,36.999,37.7071,255100.0
2005-06-02 09:40:00,55.91,56.48,55.9,56.2,256200.0,37.7071,38.0916,37.7004,37.9027,256200.0
2005-06-02 09:50:00,56.18,56.22,56.13,56.17,175100.0,37.8892,37.9162,37.8555,37.8825,175100.0
2005-06-02 10:00:00,56.17,56.25,56.14,56.14,162400.0,37.8825,37.9364,37.8622,37.8622,162400.0
2005-06-02 10:10:00,56.13,56.15,56.04,56.14,119900.0,37.8555,37.869,37.7948,37.8622,119900.0
2005-06-02 10:20:00,56.14,56.15,56.1,56.11,130300.0,37.8622,37.869,37.8353,37.842,130300.0
2005-06-02 10:30:00,56.11,56.21,56.1,56.21,84100.0,37.842,37.9095,37.8353,37.9095,84100.0
2005-06-02 10:40:00,56.21,56.48,56.21,56.46,129200.0,37.9095,38.0916,37.9095,38.0781,129200.0
2005-06-02 10:50:00,56.45,56.49,56.38,56.43,224800.0,38.0713,38.0983,38.0241,38.0578,224800.0
2005-06-02 11:00:00,56.43,56.43,56.34,56.38,98700.0,38.0578,38.0578,37.9971,38.0241,98700.0
2005-06-02 11:10:00,56.38,56.38,56.27,56.36,95200.0,38.0241,38.0241,37.9499,38.0106,95200.0
2005-06-02 11:20:00,56.36,56.42,56.32,56.33,65800.0,38.0106,38.0511,37.9836,37.9904,65800.0
2005-06-02 11:30:00,56.33,56.36,56.33,56.35,80200.0,37.9904,38.0106,37.9904,38.0039,80200.0
2005-06-02 11:40:00,56.35,56.44,56.35,56.4,274900.0,38.0039,38.0646,38.0039,38.0376,274900.0
2005-06-02 11:50:00,56.41,56.5,56.4,56.5,54200.0,38.0443,38.105,38.0376,38.105,54200.0
2005-06-02 12:00:00,56.51,56.6,56.5,56.6,79900.0,38.1118,38.1725,38.105,38.1725,79900.0
2005-06-02 12:10:00,56.6,56.72,56.59,56.71,139900.0,38.1725,38.2534,38.1657,38.2467,139900.0
2005-06-02 12:20:00,56.7,57.16,56.7,57.16,218600.0,38.2399,38.5502,38.2399,38.5502,218600.0
2005-06-02 12:30:00,57.16,57.34,57.15,57.32,146100.0,38.5502,38.6716,38.5434,38.6581,146100.0
2005-06-02 12:40:00,57.4,57.4,57.02,57.05,200200.0,38.712,38.712,38.4557,38.476,200200.0
2005-06-02 12:50:00,57.04,57.05,56.97,57.04,315300.0,38.4692,38.476,38.422,38.4692,315300.0
2005-06-02 13:00:00,57.04,57.14,57.04,57.09,80300.0,38.4692,38.5367,38.4692,38.503,80300.0
2005-06-02 13:10:00,57.1,57.15,57.1,57.14,164000.0,38.5097,38.5434,38.5097,38.5367,164000.0
2005-06-02 13:20:00,57.14,57.19,57.14,57.17,84500.0,38.5367,38.5704,38.5367,38.5569,84500.0
2005-06-02 13:30:00,57.17,57.35,57.14,57.35,124200.0,38.5569,38.6783,38.5367,38.6783,124200.0
2005-06-02 13:40:00,57.35,57.36,57.2,57.26,192600.0,38.6783,38.685,38.5771,38.6176,192600.0
2005-06-02 13:50:00,57.26,57.38,57.25,57.36,130800.0,38.6176,38.6985,38.6109,38.685,130800.0
2005-06-02 14:00:00,57.37,57.44,57.33,57.35,122700.0,38.6918,38.739,38.6648,38.6783,122700.0
2005-06-02 14:10:00,57.35,57.46,57.34,57.46,94300.0,38.6783,38.7525,38.6716,38.7525,94300.0
2005-06-02 14:20:00,57.46,57.65,57.43,57.47,211400.0,38.7525,38.8806,38.7323,38.7592,211400.0
2005-06-02 14:30:00,57.46,57.55,57.43,57.44,174500.0,38.7525,38.8132,38.7323,38.739,174500.0
2005-06-02 14:40:00,57.44,57.44,57.28,57.35,205600.0,38.739,38.739,38.6311,38.6783,205600.0
2005-06-02 14:50:00,57.35,57.46,57.34,57.45,273900.0,38.6783,38.7525,38.6716,38.7457,273900.0
2005-06-02 15:00:00,57.45,57.56,57.41,57.48,229900.0,38.7457,38.8199,38.7188,38.766,229900.0
2005-06-02 15:10:00,57.46,57.47,57.35,57.37,109200.0,38.7525,38.7592,38.6783,38.6918,109200.0
2005-06-02 15:20:00,57.37,57.4,57.35,57.37,198300.0,38.6918,38.712,38.6783,38.6918,198300.0
2005-06-02 15:30:00,57.37,57.37,57.31,57.34,59600.0,38.6918,38.6918,38.6513,38.6716,59600.0
2005-06-02 15:40:00,57.34,57.35,57.15,57.15,122400.0,38.6716,38.6783,38.5434,38.5434,122400.0
2005-06-02 15:50:00,57.15,57.22,57.13,57.17,247100.0,38.5434,38.5906,38.5299,38.5569,247100.0
2005-06-03 09:30:00,57.48,57.5,57.3,57.31,225200.0,38.766,38.7795,38.6446,38.6513,225200.0
2005-06-03 09:40:00,57.33,57.57,57.33,57.51,145200.0,38.6648,38.8267,38.6648,38.7862,145200.0
2005-06-03 09:50:00,57.5,57.57,57.3,57.31,171200.0,38.7795,38.8267,38.6446,38.6513,171200.0
2005-06-03 10:00:00,57.31,57.36,57.26,57.33,63400.0,38.6513,38.685,38.6176,38.6648,63400.0
2005-06-03 10:10:00,57.34,57.4,57.32,57.32,99000.0,38.6716,38.712,38.6581,38.6581,99000.0
2005-06-03 10:20:00,57.32,57.33,57.26,57.3,61400.0,38.6581,38.6648,38.6176,38.6446,61400.0
2005-06-03 10:30:00,57.3,57.35,57.28,57.3,80200.0,38.6446,38.6783,38.6311,38.6446,80200.0
2005-06-03 10:40:00,57.3,57.32,57.27,57.29,77500.0,38.6446,38.6581,38.6244,38.6378,77500.0
2005-06-03 10:50:00,57.3,57.33,57.26,57.3,131000.0,38.6446,38.6648,38.6176,38.6446,131000.0
2005-06-03 11:00:00,57.29,57.3,57.18,57.18,117900.0,38.6378,38.6446,38.5637,38.5637,117900.0
2005-06-03 11:10:00,57.18,57.22,57.11,57.14,120800.0,38.5637,38.5906,38.5164,38.5367,120800.0
2005-06-03 11:20:00,57.17,57.17,57.11,57.14,37600.0,38.5569,38.5569,38.5164,38.5367,37600.0
2005-06-03 11:30:00,57.14,57.14,57.03,57.04,48600.0,38.5367,38.5367,38.4625,38.4692,48600.0
2005-06-03 11:40:00,57.04,57.14,57.03,57.09,86300.0,38.4692,38.5367,38.4625,38.503,86300.0
2005-06-03 11:50:00,57.09,57.09,57.0,57.02,116700.0,38.503,38.503,38.4423,38.4557,116700.0
2005-06-03 12:00:00,57.01,57.05,57.0,57.02,79000.0,38.449,38.476,38.4423,38.4557,79000.0
2005-06-03 12:10:00,57.01,57.01,56.86,56.86,66200.0,38.449,38.449,38.3478,38.3478,66200.0
2005-06-03 12:20:00,56.86,56.96,56.86,56.94,87900.0,38.3478,38.4153,38.3478,38.4018,87900.0
2005-06-03 12:30:00,56.95,57.03,56.95,57.03,49000.0,38.4085,38.4625,38.4085,38.4625,49000.0
2005-06-03 12:40:00,57.03,57.08,57.01,57.05,26600.0,38.4625,38.4962,38.449,38.476,26600.0
2005-06-03 12:50:00,57.05,57.18,57.05,57.09,30700.0,38.476,38.5637,38.476,38.503,30700.0
2005-06-03 13:00:00,57.08,57.17,57.07,57.15,50600.0,38.4962,38.5569,38.4895,38.5434,50600.0
2005-06-03 13:10:00,57.15,57.16,57.11,57.14,24200.0,38.5434,38.5502,38.5164,38.5367,24200.0
2005-06-03 13:20:00,57.14,57.18,57.11,57.18,23000.0,38.5367,38.5637,38.5164,38.5637,23000.0
2005-06-03 13:30:00,57.18,57.32,57.18,57.32,52100.0,38.5637,38.6581,38.5637,38.6581,52100.0
2005-06-03 13:40:00,57.32,57.37,57.32,57.36,32900.0,38.6581,38.6918,38.6581,38.685,32900.0
2005-06-03 13:50:00,57.35,57.36,57.3,57.32,41500.0,38.6783,38.685,38.6446,38.6581,41500.0
2005-06-03 14:00:00,57.31,57.34,57.27,57.33,59000.0,38.6513,38.6716,38.6244,38.6648,59000.0
2005-06-03 14:10:00,57.31,57.39,57.29,57.39,91700.0,38.6513,38.7053,38.6378,38.7053,91700.0
2005-06-03 14:20:00,57.39,57.43,57.34,57.4,103000.0,38.7053,38.7323,38.6716,38.712,103000.0
2005-06-03 14:30:00,57.4,57.4,57.34,57.35,39800.0,38.712,38.712,38.6716,38.6783,39800.0
2005-06-03 14:40:00,57.35,57.4,57.32,57.37,65600.0,38.6783,38.712,38.6581,38.6918,65600.0
2005-06-03 14:50:00,57.37,57.38,57.33,57.34,68300.0,38.6918,38.6985,38.6648,38.6716,68300.0
2005-06-03 15:00:00,57.34,57.35,57.27,57.33,64200.0,38.6716,38.6783,38.6244,38.6648,64200.0
2005-06-03 15:10:00,57.33,57.34,57.24,57.27,92400.0,38.6648,38.6716,38.6041,38.6244,92400.0
2005-06-03 15:20:00,57.28,57.3,57.19,57.22,98400.0,38.6311,38.6446,38.5704,38.5906,98400.0
2005-06-03 15:30:00,57.22,57.3,57.21,57.26,80600.0,38.5906,38.6446,38.5839,38.6176,80600.0
2005-06-03 15:40:00,57.26,57.28,57.22,57.22,73800.0,38.6176,38.6311,38.5906,38.5906,73800.0
2005-06-03 15:50:00,57.22,57.26,57.19,57.25,108100.0,38.5906,38.6176,38.5704,38.6109,108100.0
2005-06-06 09:30:00,57.9,58.5,57.87,58.01,208000.0,39.0492,39.4539,39.029,39.1234,208000.0
2005-06-06 09:40:00,57.97,58.32,57.96,58.0,140100.0,39.0964,39.3325,39.0897,39.1167,140100.0
2005-06-06 09:50:00,58.01,58.15,58.0,58.02,94100.0,39.1234,39.2178,39.1167,39.1302,94100.0
2005-06-06 10:00:00,58.02,58.05,57.96,58.0,278600.0,39.1302,39.1504,39.0897,39.1167,278600.0
2005-06-06 10:10:00,58.0,58.06,58.0,58.02,100000.0,39.1167,39.1571,39.1167,39.1302,100000.0
2005-06-06 10:20:00,58.02,58.04,57.95,57.97,55800.0,39.1302,39.1437,39.083,39.0964,55800.0
2005-06-06 10:30:00,57.97,58.03,57.96,58.0,103100.0,39.0964,39.1369,39.0897,39.1167,103100.0
2005-06-06 10:40:00,58.01,58.01,57.91,57.91,78600.0,39.1234,39.1234,39.056,39.056,78600.0
2005-06-06 10:50:00,57.91,57.91,57.65,57.67,70400.0,39.056,39.056,38.8806,38.8941,70400.0
2005-06-06 11:00:00,57.67,57.75,57.67,57.75,67500.0,38.8941,38.9481,38.8941,38.9481,67500.0
2005-06-06 11:10:00,57.75,57.81,57.72,57.76,51800.0,38.9481,38.9885,38.9278,38.9548,51800.0
2005-06-06 11:20:00,57.75,57.78,57.67,57.77,52800.0,38.9481,38.9683,38.8941,38.9616,52800.0
2005-06-06 11:30:00,57.8,57.88,57.77,57.85,38100.0,38.9818,39.0357,38.9616,39.0155,38100.0
2005-06-06 11:40:00,57.85,57.9,57.84,57.89,33700.0,39.0155,39.0492,39.0088,39.0425,33700.0
2005-06-06 11:50:00,57.9,58.01,57.89,57.99,84800.0,39.0492,39.1234,39.0425,39.1099,84800.0
2005-06-06 12:00:00,57.99,58.1,57.99,58.08,99500.0,39.1099,39.1841,39.1099,39.1706,99500.0
2005-06-06 12:10:00,58.09,58.19,58.09,58.17,77500.0,39.1774,39.2448,39.1774,39.2313,77500.0
2005-06-06 12:20:00,58.16,58.17,58.07,58.15,73900.0,39.2246,39.2313,39.1639,39.2178,73900.0
2005-06-06 12:30:00,58.16,58.2,58.14,58.18,61500.0,39.2246,39.2516,39.2111,39.2381,61500.0
2005-06-06 12:40:00,58.17,58.19,58.09,58.09,103900.0,39.2313,39.2448,39.1774,39.1774,103900.0
2005-06-06 12:50:00,58.09,58.09,58.08,58.09,24200.0,39.1774,39.1774,39.1706,39.1774,24200.0
2005-06-06 13:00:00,58.09,58.09,58.06,58.07,48800.0,39.1774,39.1774,39.1571,39.1639,48800.0
2005-06-06 13:10:00,58.08,58.09,58.06,58.07,61400.0,39.1706,39.1774,39.1571,39.1639,61400.0
2005-06-06 13:20:00,58.08,58.09,58.06,58.07,27800.0,39.1706,39.1774,39.1571,39.1639,27800.0
2005-06-06 13:30:00,58.07,58.08,58.0,58.02,92800.0,39.1639,39.1706,39.1167,39.1302,92800.0
2005-06-06 13:40:00,58.02,58.06,58.02,58.04,22000.0,39.1302,39.1571,39.1302,39.1437,22000.0
2005-06-06 13:50:00,58.04,58.05,58.02,58.02,26400.0,39.1437,39.1504,39.1302,39.1302,26400.0
2005-06-06 14:00:00,58.01,58.02,57.95,57.96,69000.0,39.1234,39.1302,39.083,39.0897,69000.0
2005-06-06 14:10:00,57.96,57.97,57.91,57.91,60500.0,39.0897,39.0964,39.056,39.056,60500.0
2005-06-06 14:20:00,57.91,57.98,57.91,57.98,50300.0,39.056,39.1032,39.056,39.1032,50300.0
2005-06-06 14:30:00,57.98,58.0,57.94,57.98,41800.0,39.1032,39.1167,39.0762,39.1032,41800.0
2005-06-06 14:40:00,57.98,57.99,57.91,57.92,36200.0,39.1032,39.1099,39.056,39.0627,36200.0
2005-06-06 14:50:00,57.93,57.99,57.92,57.98,17800.0,39.0695,39.1099,39.0627,39.1032,17800.0
2005-06-06 15:00:00,57.98,57.98,57.93,57.94,33100.0,39.1032,39.1032,39.0695,39.0762,33100.0
2005-06-06 15:10:00,57.94,57.95,57.89,57.9,46100.0,39.0762,39.083,39.0425,39.0492,46100.0
2005-06-06 15:20:00,57.9,57.93,57.89,57.92,59100.0,39.0492,39.0695,39.0425,39.0627,59100.0
2005-06-06 15:30:00,57.92,58.05,57.88,58.04,115400.0,39.0627,39.1504,39.0357,39.1437,115400.0
2005-06-06 15:40:00,58.03,58.11,58.03,58.05,167300.0,39.1369,39.1909,39.1369,39.1504,167300.0
2005-06-06 15:50:00,58.05,58.11,58.04,58.05,151400.0,39.1504,39.1909,39.1437,39.1504,151400.0
2005-06-07 09:30:00,29.03,29.24,29.0,29.22,297100.0,19.5786,19.7202,19.5583,19.7067,297100.0
2005-06-07 09:40:00,29.22,29.37,29.21,29.32,205300.0,19.7067,19.8079,19.7,19.7742,205300.0
2005-06-07 09:50:00,29.32,29.34,29.25,29.3,142200.0,19.7742,19.7876,19.7269,19.7607,142200.0
2005-06-07 10:00:00,29.28,29.3,29.22,29.27,88200.0,19.7472,19.7607,19.7067,19.7404,88200.0
2005-06-07 10:10:00,29.27,29.36,29.27,29.34,77800.0,19.7404,19.8011,19.7404,19.7876,77800.0
2005-06-07 10:20:00,29.35,29.49,29.34,29.48,137500.0,19.7944,19.8888,19.7876,19.8821,137500.0
2005-06-07 10:30:00,29.48,29.56,29.48,29.49,184800.0,19.8821,19.936,19.8821,19.8888,184800.0
2005-06-07 10:40:00,29.49,29.5,29.45,29.49,185500.0,19.8888,19.8956,19.8618,19.8888,185500.0
2005-06-07 10:50:00,29.49,29.54,29.45,29.54,150100.0,19.8888,19.9225,19.8618,19.9225,150100.0
2005-06-07 11:00:00,29.54,29.55,29.5,29.55,87600.0,19.9225,19.9293,19.8956,19.9293,87600.0
2005-06-07 11:10:00,29.56,29.65,29.55,29.6,187800.0,19.936,19.9967,19.9293,19.963,187800.0
2005-06-07 11:20:00,29.59,29.68,29.58,29.63,99600.0,19.9563,20.0169,19.9495,19.9832,99600.0
2005-06-07 11:30:00,29.61,29.63,29.52,29.52,268900.0,19.9697,19.9832,19.909,19.909,268900.0
2005-06-07 11:40:00,29.53,29.53,29.44,29.44,161100.0,19.9158,19.9158,19.8551,19.8551,161100.0
2005-06-07 11:50:00,29.44,29.48,29.42,29.47,345100.0,19.8551,19.8821,19.8416,19.8753,345100.0
2005-06-07 12:00:00,29.47,29.49,29.44,29.48,201000.0,19.8753,19.8888,19.8551,19.8821,201000.0
2005-06-07 12:10:00,29.48,29.54,29.48,29.54,186600.0,19.8821,19.9225,19.8821,19.9225,186600.0
2005-06-07 12:20:00,29.54,29.57,29.53,29.55,77000.0,19.9225,19.9428,19.9158,19.9293,77000.0
2005-06-07 12:30:00,29.55,29.6,29.55,29.56,62800.0,19.9293,19.963,19.9293,19.936,62800.0
2005-06-07 12:40:00,29.55,29.6,29.55,29.6,50000.0,19.9293,19.963,19.9293,19.963,50000.0
2005-06-07 12:50:00,29.6,29.6,29.55,29.57,85600.0,19.963,19.963,19.9293,19.9428,85600.0
2005-06-07 13:00:00,29.55,29.58,29.53,29.57,44100.0,19.9293,19.9495,19.9158,19.9428,44100.0
2005-06-07 13:10:00,29.57,29.59,29.55,29.55,38000.0,19.9428,19.9563,19.9293,19.9293,38000.0
2005-06-07 13:20:00,29.54,29.55,29.51,29.52,69300.0,19.9225,19.9293,19.9023,19.909,69300.0
2005-06-07 13:30:00,29.52,29.54,29.51,29.54,80500.0,19.909,19.9225,19.9023,19.9225,80500.0
2005-06-07 13:40:00,29.53,29.53,29.46,29.47,231300.0,19.9158,19.9158,19.8686,19.8753,231300.0
2005-06-07 13:50:00,29.46,29.46,29.37,29.38,89300.0,19.8686,19.8686,19.8079,19.8146,89300.0
2005-06-07 14:00:00,29.37,29.41,29.35,29.4,208900.0,19.8079,19.8349,19.7944,19.8281,208900.0
2005-06-07 14:10:00,29.41,29.42,29.34,29.36,384300.0,19.8349,19.8416,19.7876,19.8011,384300.0
2005-06-07 14:20:00,29.36,29.5,29.32,29.35,189900.0,19.8011,19.8956,19.7742,19.7944,189900.0
2005-06-07 14:30:00,29.36,29.38,29.34,29.34,171000.0,19.8011,19.8146,19.7876,19.7876,171000.0
2005-06-07 14:40:00,29.34,29.35,29.32,29.33,94800.0,19.7876,19.7944,19.7742,19.7809,94800.0
2005-06-07 14:50:00,29.32,29.33,29.29,29.29,76800.0,19.7742,19.7809,19.7539,19.7539,76800.0
2005-06-07 15:00:00,29.29,29.29,29.25,29.26,118100.0,19.7539,19.7539,19.7269,19.7337,118100.0
2005-06-07 15:10:00,29.26,29.3,29.24,29.29,174400.0,19.7337,19.7607,19.7202,19.7539,174400.0
2005-06-07 15:20:00,29.29,29.3,29.22,29.26,220800.0,19.7539,19.7607,19.7067,19.7337,220800.0
2005-06-07 15:30:00,29.26,29.27,29.16,29.16,195400.0,19.7337,19.7404,19.6662,19.6662,195400.0
2005-06-07 15:40:00,29.17,29.17,29.12,29.13,168500.0,19.673,19.673,19.6393,19.646,168500.0
2005-06-07 15:50:00,29.13,29.15,29.12,29.15,172200.0,19.646,19.6595,19.6393,19.6595,172200.0
2005-06-08 09:30:00,29.38,29.4,29.21,29.21,174000.0,19.8146,19.8281,19.7,19.7,174000.0
2005-06-08 09:40:00,29.22,29.3,29.2,29.25,168700.0,19.7067,19.7607,19.6932,19.7269,168700.0
2005-06-08 09:50:00,29.26,29.26,29.21,29.23,95200.0,19.7337,19.7337,19.7,19.7135,95200.0
2005-06-08 10:00:00,29.22,29.23,29.17,29.19,117000.0,19.7067,19.7135,19.673,19.6865,117000.0
2005-06-08 10:10:00,29.19,29.19,29.12,29.13,78700.0,19.6865,19.6865,19.6393,19.646,78700.0
2005-06-08 10:20:00,29.13,29.16,29.08,29.14,159400.0,19.646,19.6662,19.6123,19.6528,159400.0
2005-06-08 10:30:00,29.15,29.15,28.94,28.99,166700.0,19.6595,19.6595,19.5179,19.5516,166700.0
2005-06-08 10:40:00,29.0,29.1,29.0,29.08,95000.0,19.5583,19.6258,19.5583,19.6123,95000.0
2005-06-08 10:50:00,29.07,29.13,29.05,29.12,88600.0,19.6056,19.646,19.5921,19.6393,88600.0
2005-06-08 11:00:00,29.12,29.13,29.09,29.1,58100.0,19.6393,19.646,19.619,19.6258,58100.0
2005-06-08 11:10:00,29.09,29.18,29.08,29.15,95300.0,19.619,19.6797,19.6123,19.6595,95300.0
2005-06-08 11:20:00,29.15,29.18,29.15,29.18,40700.0,19.6595,19.6797,19.6595,19.6797,40700.0
2005-06-08 11:30:00,29.17,29.18,29.15,29.16,118200.0,19.673,19.6797,19.6595,19.6662,118200.0
2005-06-08 11:40:00,29.16,29.17,29.13,29.16,97000.0,19.6662,19.673,19.646,19.6662,97000.0
2005-06-08 11:50:00,29.18,29.22,29.17,29.22,74600.0,19.6797,19.7067,19.673,19.7067,74600.0
2005-06-08 12:00:00,29.21,29.23,29.21,29.21,36400.0,19.7,19.7135,19.7,19.7,36400.0
2005-06-08 12:10:00,29.22,29.24,29.21,29.22,44600.0,19.7067,19.7202,19.7,19.7067,44600.0
2005-06-08 12:20:00,29.22,29.23,29.16,29.16,45700.0,19.7067,19.7135,19.6662,19.6662,45700.0
2005-06-08 12:30:00,29.17,29.18,29.12,29.14,39600.0,19.673,19.6797,19.6393,19.6528,39600.0
2005-06-08 12:40:00,29.14,29.15,29.12,29.13,87000.0,19.6528,19.6595,19.6393,19.646,87000.0
2005-06-08 12:50:00,29.13,29.14,29.11,29.11,53300.0,19.646,19.6528,19.6325,19.6325,53300.0
2005-06-08 13:00:00,29.11,29.12,29.08,29.09,84300.0,19.6325,19.6393,19.6123,19.619,84300.0
2005-06-08 13:10:00,29.1,29.11,29.02,29.02,73200.0,19.6258,19.6325,19.5718,19.5718,73200.0
2005-06-08 13:20:00,29.02,29.05,29.02,29.04,48200.0,19.5718,19.5921,19.5718,19.5853,48200.0
2005-06-08 13:30:00,29.04,29.05,29.02,29.03,37300.0,19.5853,19.5921,19.5718,19.5786,37300.0
2005-06-08 13:40:00,29.03,29.03,28.96,28.96,45500.0,19.5786,19.5786,19.5314,19.5314,45500.0
2005-06-08 13:50:00,28.96,28.97,28.92,28.92,92300.0,19.5314,19.5381,19.5044,19.5044,92300.0
2005-06-08 14:00:00,28.92,28.92,28.76,28.82,284100.0,19.5044,19.5044,19.3965,19.4369,284100.0
2005-06-08 14:10:00,28.82,28.84,28.79,28.82,116700.0,19.4369,19.4504,19.4167,19.4369,116700.0
2005-06-08 14:20:00,28.82,28.85,28.81,28.85,99300.0,19.4369,19.4572,19.4302,19.4572,99300.0
2005-06-08 14:30:00,28.84,28.87,28.82,28.86,102300.0,19.4504,19.4707,19.4369,19.4639,102300.0
2005-06-08 14:40:00,28.86,28.87,28.78,28.79,82200.0,19.4639,19.4707,19.41,19.4167,82200.0
2005-06-08 14:50:00,28.78,28.83,28.76,28.78,142000.0,19.41,19.4437,19.3965,19.41,142000.0
2005-06-08 15:00:00,28.77,28.81,28.73,28.8,68700.0,19.4032,19.4302,19.3762,19.4235,68700.0
2005-06-08 15:10:00,28.8,28.84,28.8,28.84,52600.0,19.4235,19.4504,19.4235,19.4504,52600.0
2005-06-08 15:20:00,28.84,28.89,28.84,28.86,90600.0,19.4504,19.4842,19.4504,19.4639,90600.0
2005-06-08 15:30:00,28.85,28.9,28.85,28.9,102400.0,19.4572,19.4909,19.4572,19.4909,102400.0
2005-06-08 15:40:00,28.9,28.93,28.89,28.92,209500.0,19.4909,19.5111,19.4842,19.5044,209500.0
2005-06-08 15:50:00,28.92,28.92,28.88,28.88,197300.0,19.5044,19.5044,19.4774,19.4774,197300.0
2005-06-09 09:30:00,28.89,28.9,28.76,28.76,77700.0,19.4842,19.4909,19.3965,19.3965,77700.0
2005-06-09 09:40:00,28.76,28.92,28.75,28.92,80900.0,19.3965,19.5044,19.3897,19.5044,80900.0
2005-06-09 09:50:00,28.92,29.0,28.89,29.0,84000.0,19.5044,19.5583,19.4842,19.5583,84000.0
2005-06-09 10:00:00,29.0,29.07,28.89,29.03,111400.0,19.5583,19.6056,19.4842,19.5786,111400.0
2005-06-09 10:10:00,29.03,29.07,28.97,28.97,142900.0,19.5786,19.6056,19.5381,19.5381,142900.0
2005-06-09 10:20:00,28.97,29.04,28.95,28.97,99700.0,19.5381,19.5853,19.5246,19.5381,99700.0
2005-06-09 10:30:00,28.97,28.99,28.9,28.91,92700.0,19.5381,19.5516,19.4909,19.4976,92700.0
2005-06-09 10:40:00,28.91,28.93,28.89,28.92,75500.0,19.4976,19.5111,19.4842,19.5044,75500.0
2005-06-09 10:50:00,28.93,28.95,28.91,28.92,63800.0,19.5111,19.5246,19.4976,19.5044,63800.0
2005-06-09 11:00:00,28.92,28.94,28.89,28.94,64800.0,19.5044,19.5179,19.4842,19.5179,64800.0
2005-06-09 11:10:00,28.94,28.98,28.89,28.91,84500.0,19.5179,19.5449,19.4842,19.4976,84500.0
2005-06-09 11:20:00,28.92,28.92,28.82,28.83,136300.0,19.5044,19.5044,19.4369,19.4437,136300.0
2005-06-09 11:30:00,28.83,28.85,28.8,28.83,145300.0,19.4437,19.4572,19.4235,19.4437,145300.0
2005-06-09 11:40:00,28.83,28.93,28.82,28.89,173700.0,19.4437,19.5111,19.4369,19.4842,173700.0
2005-06-09 11:50:00,28.9,28.91,28.87,28.89,79700.0,19.4909,19.4976,19.4707,19.4842,79700.0
2005-06-09 12:00:00,28.89,28.93,28.88,28.88,84800.0,19.4842,19.5111,19.4774,19.4774,84800.0
2005-06-09 12:10:00,28.88,28.94,28.88,28.9,43300.0,19.4774,19.5179,19.4774,19.4909,43300.0
2005-06-09 12:20:00,28.92,29.11,28.9,29.11,100100.0,19.5044,19.6325,19.4909,19.6325,100100.0
2005-06-09 12:30:00,29.11,29.21,29.11,29.21,127500.0,19.6325,19.7,19.6325,19.7,127500.0
2005-06-09 12:40:00,29.2,29.21,29.16,29.16,76000.0,19.6932,19.7,19.6662,19.6662,76000.0
2005-06-09 12:50:00,29.17,29.2,29.12,29.17,137300.0,19.673,19.6932,19.6393,19.673,137300.0
2005-06-09 13:00:00,29.17,29.25,29.16,29.18,100100.0,19.673,19.7269,19.6662,19.6797,100100.0
2005-06-09 13:10:00,29.16,29.17,29.05,29.05,65100.0,19.6662,19.673,19.5921,19.5921,65100.0
2005-06-09 13:20:00,29.05,29.05,28.94,28.99,38600.0,19.5921,19.5921,19.5179,19.5516,38600.0
2005-06-09 13:30:00,28.98,29.06,28.98,29.04,23600.0,19.5449,19.5988,19.5449,19.5853,23600.0
2005-06-09 13:40:00,29.03,29.03,29.0,29.02,27100.0,19.5786,19.5786,19.5583,19.5718,27100.0
2005-06-09 13:50:00,29.02,29.04,29.0,29.02,35600.0,19.5718,19.5853,19.5583,19.5718,35600.0
2005-06-09 14:00:00,29.02,29.03,29.0,29.02,88100.0,19.5718,19.5786,19.5583,19.5718,88100.0
2005-06-09 14:10:00,29.02,29.07,29.02,29.06,50400.0,19.5718,19.6056,19.5718,19.5988,50400.0
2005-06-09 14:20:00,29.07,29.07,29.03,29.03,130100.0,19.6056,19.6056,19.5786,19.5786,130100.0
2005-06-09 14:30:00,29.04,29.05,29.01,29.03,46200.0,19.5853,19.5921,19.5651,19.5786,46200.0
2005-06-09 14:40:00,29.03,29.06,29.02,29.02,45100.0,19.5786,19.5988,19.5718,19.5718,45100.0
2005-06-09 14:50:00,29.02,29.04,29.0,29.01,34700.0,19.5718,19.5853,19.5583,19.5651,34700.0
2005-06-09 15:00:00,29.02,29.05,29.01,29.04,91300.0,19.5718,19.5921,19.5651,19.5853,91300.0
2005-06-09 15:10:00,29.03,29.08,29.02,29.05,139000.0,19.5786,19.6123,19.5718,19.5921,139000.0
2005-06-09 15:20:00,29.05,29.06,29.01,29.01,86400.0,19.5921,19.5988,19.5651,19.5651,86400.0
2005-06-09 15:30:00,29.01,29.04,29.0,29.03,36700.0,19.5651,19.5853,19.5583,19.5786,36700.0
2005-06-09 15:40:00,29.03,29.06,29.02,29.04,137400.0,19.5786,19.5988,19.5718,19.5853,137400.0
2005-06-09 15:50:00,29.04,29.06,29.03,29.05,144300.0,19.5853,19.5988,19.5786,19.5921,144300.0
2005-06-10 09:30:00,29.17,29.17,29.01,29.06,127400.0,19.673,19.673,19.5651,19.5988,127400.0
2005-06-10 09:40:00,29.07,29.1,29.05,29.08,51400.0,19.6056,19.6258,19.5921,19.6123,51400.0
2005-06-10 09:50:00,29.08,29.09,29.03,29.07,61000.0,19.6123,19.619,19.5786,19.6056,61000.0
2005-06-10 10:00:00,29.05,29.09,29.03,29.08,62400.0,19.5921,19.619,19.5786,19.6123,62400.0
2005-06-10 10:10:00,29.07,29.16,29.06,29.12,135400.0,19.6056,19.6662,19.5988,19.6393,135400.0
2005-06-10 10:20:00,29.12,29.16,29.11,29.13,72900.0,19.6393,19.6662,19.6325,19.646,72900.0
2005-06-10 10:30:00,29.12,29.19,29.11,29.15,70400.0,19.6393,19.6865,19.6325,19.6595,70400.0
2005-06-10 10:40:00,29.14,29.19,29.09,29.09,182400.0,19.6528,19.6865,19.619,19.619,182400.0
2005-06-10 10:50:00,29.1,29.1,29.05,29.08,114900.0,19.6258,19.6258,19.5921,19.6123,114900.0
2005-06-10 11:00:00,29.06,29.08,29.05,29.06,98400.0,19.5988,19.6123,19.5921,19.5988,98400.0
2005-06-10 11:10:00,29.05,29.06,29.02,29.02,80100.0,19.5921,19.5988,19.5718,19.5718,80100.0
2005-06-10 11:20:00,29.03,29.03,29.0,29.01,161600.0,19.5786,19.5786,19.5583,19.5651,161600.0
2005-06-10 11:30:00,29.02,29.02,29.0,29.02,37400.0,19.5718,19.5718,19.5583,19.5718,37400.0
2005-06-10 11:40:00,29.01,29.07,29.0,29.02,74800.0,19.5651,19.6056,19.5583,19.5718,74800.0
2005-06-10 11:50:00,29.02,29.04,28.99,28.99,83300.0,19.5718,19.5853,19.5516,19.5516,83300.0
2005-06-10 12:00:00,28.99,29.07,28.96,29.02,73900.0,19.5516,19.6056,19.5314,19.5718,73900.0
2005-06-10 12:10:00,29.01,29.07,28.97,29.06,226000.0,19.5651,19.6056,19.5381,19.5988,226000.0
2005-06-10 12:20:00,29.06,29.1,28.98,29.0,265800.0,19.5988,19.6258,19.5449,19.5583,265800.0
2005-06-10 12:30:00,29.0,29.01,28.99,28.99,26000.0,19.5583,19.5651,19.5516,19.5516,26000.0
2005-06-10 12:40:00,28.99,29.02,28.97,29.01,29100.0,19.5516,19.5718,19.5381,19.5651,29100.0
2005-06-10 12:50:00,29.0,29.01,28.96,28.96,32200.0,19.5583,19.5651,19.5314,19.5314,32200.0
2005-06-10 13:00:00,28.96,28.99,28.95,28.97,21400.0,19.5314,19.5516,19.5246,19.5381,21400.0
2005-06-10 13:10:00,28.96,29.0,28.96,28.98,62000.0,19.5314,19.5583,19.5314,19.5449,62000.0
2005-06-10 13:20:00,28.99,29.0,28.96,28.97,19600.0,19.5516,19.5583,19.5314,19.5381,19600.0
2005-06-10 13:30:00,28.96,29.01,28.96,29.01,40600.0,19.5314,19.5651,19.5314,19.5651,40600.0
2005-06-10 13:40:00,29.01,29.01,28.99,28.99,61700.0,19.5651,19.5651,19.5516,19.5516,61700.0
2005-06-10 13:50:00,28.99,28.99,28.95,28.95,17300.0,19.5516,19.5516,19.5246,19.5246,17300.0
2005-06-10 14:00:00,28.95,28.98,28.95,28.95,38700.0,19.5246,19.5449,19.5246,19.5246,38700.0
2005-06-10 14:10:00,28.96,29.0,28.95,28.97,46200.0,19.5314,19.5583,19.5246,19.5381,46200.0
2005-06-10 14:20:00,28.97,28.97,28.93,28.95,47100.0,19.5381,19.5381,19.5111,19.5246,47100.0
2005-06-10 14:30:00,28.95,29.0,28.94,28.98,73100.0,19.5246,19.5583,19.5179,19.5449,73100.0
2005-06-10 14:40:00,28.98,28.98,28.9,28.91,48500.0,19.5449,19.5449,19.4909,19.4976,48500.0
2005-06-10 14:50:00,28.91,28.95,28.91,28.94,29200.0,19.4976,19.5246,19.4976,19.5179,29200.0
2005-06-10 15:00:00,28.94,29.03,28.94,29.02,70900.0,19.5179,19.5786,19.5179,19.5718,70900.0
2005-06-10 15:10:00,29.03,29.03,28.98,28.98,79400.0,19.5786,19.5786,19.5449,19.5449,79400.0
2005-06-10 15:20:00,28.98,29.0,28.95,28.99,58500.0,19.5449,19.5583,19.5246,19.5516,58500.0
2005-06-10 15:30:00,28.99,29.0,28.99,29.0,74600.0,19.5516,19.5583,19.5516,19.5583,74600.0
2005-06-10 15:40:00,28.99,29.02,28.99,29.0,121600.0,19.5516,19.5718,19.5516,19.5583,121600.0
2005-06-10 15:50:00,29.01,29.07,29.0,29.04,83300.0,19.5651,19.6056,19.5583,19.5853,83300.0
2005-06-13 09:30:00,29.03,29.09,29.0,29.01,67300.0,19.5786,19.619,19.5583,19.5651,67300.0
2005-06-13 09:40:00,29.01,29.02,28.98,29.0,30500.0,19.5651,19.5718,19.5449,19.5583,30500.0
2005-06-13 09:50:00,29.01,29.09,29.01,29.08,39900.0,19.5651,19.619,19.5651,19.6123,39900.0
2005-06-13 10:00:00,29.08,29.15,29.06,29.15,121000.0,19.6123,19.6595,19.5988,19.6595,121000.0
2005-06-13 10:10:00,29.15,29.16,29.1,29.11,86700.0,19.6595,19.6662,19.6258,19.6325,86700.0
2005-06-13 10:20:00,29.11,29.12,29.04,29.05,54400.0,19.6325,19.6393,19.5853,19.5921,54400.0
2005-06-13 10:30:00,29.04,29.16,29.04,29.13,79300.0,19.5853,19.6662,19.5853,19.646,79300.0
2005-06-13 10:40:00,29.13,29.19,29.1,29.15,54100.0,19.646,19.6865,19.6258,19.6595,54100.0
2005-06-13 10:50:00,29.15,29.19,29.1,29.13,49900.0,19.6595,19.6865,19.6258,19.646,49900.0
2005-06-13 11:00:00,29.13,29.19,29.11,29.18,80000.0,19.646,19.6865,19.6325,19.6797,80000.0
2005-06-13 11:10:00,29.19,29.19,29.14,29.19,91600.0,19.6865,19.6865,19.6528,19.6865,91600.0
2005-06-13 11:20:00,29.19,29.21,29.18,29.2,44900.0,19.6865,19.7,19.6797,19.6932,44900.0
2005-06-13 11:30:00,29.2,29.2,29.09,29.1,120200.0,19.6932,19.6932,19.619,19.6258,120200.0
2005-06-13 11:40:00,29.1,29.16,29.1,29.15,231700.0,19.6258,19.6662,19.6258,19.6595,231700.0
2005-06-13 11:50:00,29.15,29.16,29.14,29.16,32300.0,19.6595,19.6662,19.6528,19.6662,32300.0
2005-06-13 12:00:00,29.15,29.17,29.13,29.14,23200.0,19.6595,19.673,19.646,19.6528,23200.0
2005-06-13 12:10:00,29.12,29.16,29.09,29.16,44800.0,19.6393,19.6662,19.619,19.6662,44800.0
2005-06-13 12:20:00,29.16,29.16,29.12,29.15,18500.0,19.6662,19.6662,19.6393,19.6595,18500.0
2005-06-13 12:30:00,29.15,29.15,29.08,29.09,14300.0,19.6595,19.6595,19.6123,19.619,14300.0
2005-06-13 12:40:00,29.08,29.11,29.04,29.09,23200.0,19.6123,19.6325,19.5853,19.619,23200.0
2005-06-13 12:50:00,29.08,29.11,29.06,29.1,19600.0,19.6123,19.6325,19.5988,19.6258,19600.0
2005-06-13 13:00:00,29.09,29.09,29.04,29.04,24800.0,19.619,19.619,19.5853,19.5853,24800.0
2005-06-13 13:10:00,29.05,29.05,29.02,29.03,12100.0,19.5921,19.5921,19.5718,19.5786,12100.0
2005-06-13 13:20:00,29.03,29.04,29.01,29.04,18200.0,19.5786,19.5853,19.5651,19.5853,18200.0
2005-06-13 13:30:00,29.04,29.04,29.01,29.01,15800.0,19.5853,19.5853,19.5651,19.5651,15800.0
2005-06-13 13:40:00,29.01,29.02,28.98,28.99,32400.0,19.5651,19.5718,19.5449,19.5516,32400.0
2005-06-13 13:50:00,29.0,29.0,28.91,28.91,61900.0,19.5583,19.5583,19.4976,19.4976,61900.0
2005-06-13 14:00:00,28.91,28.95,28.9,28.93,63700.0,19.4976,19.5246,19.4909,19.5111,63700.0
2005-06-13 14:10:00,28.94,28.96,28.88,28.88,35100.0,19.5179,19.5314,19.4774,19.4774,35100.0
2005-06-13 14:20:00,28.88,28.89,28.86,28.88,49500.0,19.4774,19.4842,19.4639,19.4774,49500.0
2005-06-13 14:30:00,28.89,28.89,28.86,28.89,113600.0,19.4842,19.4842,19.4639,19.4842,113600.0
2005-06-13 14:40:00,28.89,28.93,28.87,28.87,80200.0,19.4842,19.5111,19.4707,19.4707,80200.0
2005-06-13 14:50:00,28.88,28.92,28.85,28.89,139900.0,19.4774,19.5044,19.4572,19.4842,139900.0
2005-06-13 15:00:00,28.9,28.9,28.84,28.87,110200.0,19.4909,19.4909,19.4504,19.4707,110200.0
2005-06-13 15:10:00,28.87,28.91,28.83,28.83,133500.0,19.4707,19.4976,19.4437,19.4437,133500.0
2005-06-13 15:20:00,28.83,28.92,28.83,28.91,112200.0,19.4437,19.5044,19.4437,19.4976,112200.0
2005-06-13 15:30:00,28.91,28.91,28.87,28.89,110500.0,19.4976,19.4976,19.4707,19.4842,110500.0
2005-06-13 15:40:00,28.89,28.92,28.88,28.89,62000.0,19.4842,19.5044,19.4774,19.4842,62000.0
2005-06-13 15:50:00,28.89,28.91,28.84,28.85,137400.0,19.4842,19.4976,19.4504,19.4572,137400.0
2005-06-14 09:30:00,28.85,29.08,28.85,29.03,136500.0,19.4572,19.6123,19.4572,19.5786,136500.0
2005-06-14 09:40:00,29.03,29.19,29.03,29.1,91800.0,19.5786,19.6865,19.5786,19.6258,91800.0
2005-06-14 09:50:00,29.1,29.11,29.0,29.11,77500.0,19.6258,19.6325,19.5583,19.6325,77500.0
2005-06-14 10:00:00,29.11,29.11,29.03,29.03,71900.0,19.6325,19.6325,19.5786,19.5786,71900.0
2005-06-14 10:10:00,29.04,29.11,29.01,29.03,50800.0,19.5853,19.6325,19.5651,19.5786,50800.0
2005-06-14 10:20:00,29.03,29.04,28.98,28.99,93800.0,19.5786,19.5853,19.5449,19.5516,93800.0
2005-06-14 10:30:00,28.99,29.09,28.97,29.09,114800.0,19.5516,19.619,19.5381,19.619,114800.0
2005-06-14 10:40:00,29.1,29.1,29.03,29.06,81300.0,19.6258,19.6258,19.5786,19.5988,81300.0
2005-06-14 10:50:00,29.06,29.07,28.98,28.98,82600.0,19.5988,19.6056,19.5449,19.5449,82600.0
2005-06-14 11:00:00,28.98,29.0,28.96,29.0,68900.0,19.5449,19.5583,19.5314,19.5583,68900.0
2005-06-14 11:10:00,28.99,28.99,28.9,28.93,87100.0,19.5516,19.5516,19.4909,19.5111,87100.0
2005-06-14 11:20:00,28.93,29.02,28.9,28.91,81500.0,19.5111,19.5718,19.4909,19.4976,81500.0
2005-06-14 11:30:00,28.91,28.91,28.86,28.87,74200.0,19.4976,19.4976,19.4639,19.4707,74200.0
2005-06-14 11:40:00,28.87,28.9,28.84,28.84,95400.0,19.4707,19.4909,19.4504,19.4504,95400.0
2005-06-14 11:50:00,28.85,28.91,28.83,28.84,95600.0,19.4572,19.4976,19.4437,19.4504,95600.0
2005-06-14 12:00:00,28.85,28.88,28.84,28.86,77200.0,19.4572,19.4774,19.4504,19.4639,77200.0
2005-06-14 12:10:00,28.86,28.9,28.85,28.9,66500.0,19.4639,19.4909,19.4572,19.4909,66500.0
2005-06-14 12:20:00,28.91,28.96,28.89,28.92,48400.0,19.4976,19.5314,19.4842,19.5044,48400.0
2005-06-14 12:30:00,28.93,28.99,28.91,28.98,34400.0,19.5111,19.5516,19.4976,19.5449,34400.0
2005-06-14 12:40:00,28.98,29.02,28.97,29.0,73800.0,19.5449,19.5718,19.5381,19.5583,73800.0
2005-06-14 12:50:00,28.99,29.0,28.97,28.99,54900.0,19.5516,19.5583,19.5381,19.5516,54900.0
2005-06-14 13:00:00,28.99,29.04,28.97,29.03,64700.0,19.5516,19.5853,19.5381,19.5786,64700.0
2005-06-14 13:10:00,29.02,29.05,29.0,29.05,27500.0,19.5718,19.5921,19.5583,19.5921,27500.0
2005-06-14 13:20:00,29.05,29.13,29.04,29.13,66900.0,19.5921,19.646,19.5853,19.646,66900.0
2005-06-14 13:30:00,29.14,29.17,29.13,29.17,67000.0,19.6528,19.673,19.646,19.673,67000.0
2005-06-14 13:40:00,29.17,29.33,29.17,29.32,109000.0,19.673,19.7809,19.673,19.7742,109000.0
2005-06-14 13:50:00,29.32,29.4,29.29,29.38,116200.0,19.7742,19.8281,19.7539,19.8146,116200.0
2005-06-14 14:00:00,29.4,29.41,29.32,29.32,156400.0,19.8281,19.8349,19.7742,19.7742,156400.0
2005-06-14 14:10:00,29.32,29.32,29.27,29.27,79700.0,19.7742,19.7742,19.7404,19.7404,79700.0
2005-06-14 14:20:00,29.28,29.28,29.18,29.2,68800.0,19.7472,19.7472,19.6797,19.6932,68800.0
2005-06-14 14:30:00,29.21,29.24,29.19,29.21,61400.0,19.7,19.7202,19.6865,19.7,61400.0
2005-06-14 14:40:00,29.21,29.22,29.16,29.17,54000.0,19.7,19.7067,19.6662,19.673,54000.0
2005-06-14 14:50:00,29.18,29.18,29.11,29.13,56400.0,19.6797,19.6797,19.6325,19.646,56400.0
2005-06-14 15:00:00,29.12,29.14,29.08,29.1,124800.0,19.6393,19.6528,19.6123,19.6258,124800.0
2005-06-14 15:10:00,29.09,29.1,29.05,29.05,105000.0,19.619,19.6258,19.5921,19.5921,105000.0
2005-06-14 15:20:00,29.05,29.05,29.02,29.03,93800.0,19.5921,19.5921,19.5718,19.5786,93800.0
2005-06-14 15:30:00,29.03,29.08,29.02,29.03,140000.0,19.5786,19.6123,19.5718,19.5786,140000.0
2005-06-14 15:40:00,29.04,29.12,29.04,29.12,93600.0,19.5853,19.6393,19.5853,19.6393,93600.0
2005-06-14 15:50:00,29.12,29.15,29.11,29.14,117300.0,19.6393,19.6595,19.6325,19.6528,117300.0
2005-06-15 09:30:00,29.4,29.4,29.21,29.22,234800.0,19.8281,19.8281,19.7,19.7067,234800.0
2005-06-15 09:40:00,29.21,29.24,29.08,29.15,179600.0,19.7,19.7202,19.6123,19.6595,179600.0
2005-06-15 09:50:00,29.15,29.21,29.13,29.2,61500.0,19.6595,19.7,19.646,19.6932,61500.0
2005-06-15 10:00:00,29.19,29.22,29.16,29.18,154000.0,19.6865,19.7067,19.6662,19.6797,154000.0
2005-06-15 10:10:00,29.16,29.17,29.15,29.17,174800.0,19.6662,19.673,19.6595,19.673,174800.0
2005-06-15 10:20:00,29.17,29.18,29.15,29.17,78500.0,19.673,19.6797,19.6595,19.673,78500.0
2005-06-15 10:30:00,29.17,29.18,29.12,29.12,206300.0,19.673,19.6797,19.6393,19.6393,206300.0
2005-06-15 10:40:00,29.12,29.15,29.03,29.03,74900.0,19.6393,19.6595,19.5786,19.5786,74900.0
2005-06-15 10:50:00,29.02,29.04,28.97,28.97,98300.0,19.5718,19.5853,19.5381,19.5381,98300.0
2005-06-15 11:00:00,28.96,28.98,28.81,28.89,98900.0,19.5314,19.5449,19.4302,19.4842,98900.0
2005-06-15 11:10:00,28.89,28.89,28.84,28.85,53700.0,19.4842,19.4842,19.4504,19.4572,53700.0
2005-06-15 11:20:00,28.86,28.94,28.85,28.92,29500.0,19.4639,19.5179,19.4572,19.5044,29500.0
2005-06-15 11:30:00,28.92,28.93,28.88,28.88,69400.0,19.5044,19.5111,19.4774,19.4774,69400.0
2005-06-15 11:40:00,28.87,28.87,28.77,28.77,39900.0,19.4707,19.4707,19.4032,19.4032,39900.0
2005-06-15 11:50:00,28.78,28.8,28.73,28.74,83600.0,19.41,19.4235,19.3762,19.383,83600.0
2005-06-15 12:00:00,28.75,28.85,28.73,28.85,90400.0,19.3897,19.4572,19.3762,19.4572,90400.0
2005-06-15 12:10:00,28.87,28.92,28.85,28.9,62200.0,19.4707,19.5044,19.4572,19.4909,62200.0
2005-06-15 12:20:00,28.9,28.91,28.86,28.9,90500.0,19.4909,19.4976,19.4639,19.4909,90500.0
2005-06-15 12:30:00,28.9,29.01,28.9,29.01,109500.0,19.4909,19.5651,19.4909,19.5651,109500.0
2005-06-15 12:40:00,29.0,29.01,28.97,28.98,30500.0,19.5583,19.5651,19.5381,19.5449,30500.0
2005-06-15 12:50:00,28.98,29.0,28.95,28.95,43800.0,19.5449,19.5583,19.5246,19.5246,43800.0
2005-06-15 13:00:00,28.96,28.96,28.94,28.95,22900.0,19.5314,19.5314,19.5179,19.5246,22900.0
2005-06-15 13:10:00,28.96,28.97,28.95,28.96,16000.0,19.5314,19.5381,19.5246,19.5314,16000.0
2005-06-15 13:20:00,28.96,28.97,28.92,28.94,50500.0,19.5314,19.5381,19.5044,19.5179,50500.0
2005-06-15 13:30:00,28.94,28.94,28.91,28.93,57600.0,19.5179,19.5179,19.4976,19.5111,57600.0
2005-06-15 13:40:00,28.93,28.99,28.93,28.99,17700.0,19.5111,19.5516,19.5111,19.5516,17700.0
2005-06-15 13:50:00,28.98,29.08,28.97,29.05,31200.0,19.5449,19.6123,19.5381,19.5921,31200.0
2005-06-15 14:00:00,29.06,29.08,29.03,29.04,26800.0,19.5988,19.6123,19.5786,19.5853,26800.0
2005-06-15 14:10:00,29.04,29.09,29.02,29.09,210400.0,19.5853,19.619,19.5718,19.619,210400.0
2005-06-15 14:20:00,29.09,29.12,29.06,29.11,92700.0,19.619,19.6393,19.5988,19.6325,92700.0
2005-06-15 14:30:00,29.11,29.17,29.1,29.13,48200.0,19.6325,19.673,19.6258,19.646,48200.0
2005-06-15 14:40:00,29.13,29.19,29.12,29.15,89300.0,19.646,19.6865,19.6393,19.6595,89300.0
2005-06-15 14:50:00,29.16,29.2,29.15,29.2,110400.0,19.6662,19.6932,19.6595,19.6932,110400.0
2005-06-15 15:00:00,29.19,29.22,29.16,29.19,95700.0,19.6865,19.7067,19.6662,19.6865,95700.0
2005-06-15 15:10:00,29.19,29.22,29.19,29.22,62700.0,19.6865,19.7067,19.6865,19.7067,62700.0
2005-06-15 15:20:00,29.22,29.27,29.21,29.27,46400.0,19.7067,19.7404,19.7,19.7404,46400.0
2005-06-15 15:30:00,29.27,29.28,29.2,29.26,98100.0,19.7404,19.7472,19.6932,19.7337,98100.0
2005-06-15 15:40:00,29.26,29.29,29.23,29.25,54500.0,19.7337,19.7539,19.7135,19.7269,54500.0
2005-06-15 15:50:00,29.25,29.26,29.23,29.24,127400.0,19.7269,19.7337,19.7135,19.7202,127400.0
2005-06-16 09:30:00,29.31,29.31,29.15,29.28,79500.0,19.7674,19.7674,19.6595,19.7472,79500.0
2005-06-16 09:40:00,29.31,29.37,29.25,29.35,187900.0,19.7674,19.8079,19.7269,19.7944,187900.0
2005-06-16 09:50:00,29.35,29.36,29.21,29.22,100800.0,19.7944,19.8011,19.7,19.7067,100800.0
2005-06-16 10:00:00,29.22,29.27,29.19,29.2,88000.0,19.7067,19.7404,19.6865,19.6932,88000.0
2005-06-16 10:10:00,29.2,29.23,29.13,29.16,55600.0,19.6932,19.7135,19.646,19.6662,55600.0
2005-06-16 10:20:00,29.15,29.16,29.06,29.08,54200.0,19.6595,19.6662,19.5988,19.6123,54200.0
2005-06-16 10:30:00,29.08,29.11,29.05,29.1,40600.0,19.6123,19.6325,19.5921,19.6258,40600.0
2005-06-16 10:40:00,29.1,29.19,29.1,29.18,49600.0,19.6258,19.6865,19.6258,19.6797,49600.0
2005-06-16 10:50:00,29.18,29.19,29.11,29.11,66100.0,19.6797,19.6865,19.6325,19.6325,66100.0
2005-06-16 11:00:00,29.12,29.12,29.08,29.1,38400.0,19.6393,19.6393,19.6123,19.6258,38400.0
2005-06-16 11:10:00,29.1,29.13,29.08,29.09,46000.0,19.6258,19.646,19.6123,19.619,46000.0
2005-06-16 11:20:00,29.09,29.15,29.08,29.11,43500.0,19.619,19.6595,19.6123,19.6325,43500.0
2005-06-16 11:30:00,29.09,29.11,29.07,29.08,33600.0,19.619,19.6325,19.6056,19.6123,33600.0
2005-06-16 11:40:00,29.09,29.09,29.04,29.09,39400.0,19.619,19.619,19.5853,19.619,39400.0
2005-06-16 11:50:00,29.08,29.11,29.07,29.1,38100.0,19.6123,19.6325,19.6056,19.6258,38100.0
2005-06-16 12:00:00,29.11,29.2,29.1,29.16,75900.0,19.6325,19.6932,19.6258,19.6662,75900.0
2005-06-16 12:10:00,29.17,29.21,29.12,29.21,99000.0,19.673,19.7,19.6393,19.7,99000.0
2005-06-16 12:20:00,29.2,29.21,29.15,29.17,42900.0,19.6932,19.7,19.6595,19.673,42900.0
2005-06-16 12:30:00,29.18,29.22,29.16,29.22,146900.0,19.6797,19.7067,19.6662,19.7067,146900.0
2005-06-16 12:40:00,29.22,29.22,29.18,29.2,72300.0,19.7067,19.7067,19.6797,19.6932,72300.0
2005-06-16 12:50:00,29.2,29.21,29.19,29.2,45300.0,19.6932,19.7,19.6865,19.6932,45300.0
2005-06-16 13:00:00,29.2,29.2,29.18,29.2,55500.0,19.6932,19.6932,19.6797,19.6932,55500.0
2005-06-16 13:10:00,29.2,29.22,29.19,29.22,73900.0,19.6932,19.7067,19.6865,19.7067,73900.0
2005-06-16 13:20:00,29.21,29.23,29.19,29.2,267100.0,19.7,19.7135,19.6865,19.6932,267100.0
2005-06-16 13:30:00,29.22,29.26,29.2,29.24,60400.0,19.7067,19.7337,19.6932,19.7202,60400.0
2005-06-16 13:40:00,29.24,29.25,29.21,29.22,27000.0,19.7202,19.7269,19.7,19.7067,27000.0
2005-06-16 13:50:00,29.22,29.29,29.21,29.29,141100.0,19.7067,19.7539,19.7,19.7539,141100.0
2005-06-16 14:00:00,29.2,29.34,29.2,29.33,109300.0,19.6932,19.7876,19.6932,19.7809,109300.0
2005-06-16 14:10:00,29.33,29.36,29.33,29.36,102900.0,19.7809,19.8011,19.7809,19.8011,102900.0
2005-06-16 14:20:00,29.36,29.39,29.35,29.37,179300.0,19.8011,19.8214,19.7944,19.8079,179300.0
2005-06-16 14:30:00,29.38,29.41,29.37,29.39,155800.0,19.8146,19.8349,19.8079,19.8214,155800.0
2005-06-16 14:40:00,29.39,29.44,29.38,29.44,167400.0,19.8214,19.8551,19.8146,19.8551,167400.0
2005-06-16 14:50:00,29.44,29.45,29.42,29.42,67200.0,19.8551,19.8618,19.8416,19.8416,67200.0
2005-06-16 15:00:00,29.43,29.44,29.4,29.42,319600.0,19.8483,19.8551,19.8281,19.8416,319600.0
2005-06-16 15:10:00,29.42,29.48,29.42,29.48,76800.0,19.8416,19.8821,19.8416,19.8821,76800.0
2005-06-16 15:20:00,29.48,29.48,29.39,29.4,177700.0,19.8821,19.8821,19.8214,19.8281,177700.0
2005-06-16 15:30:00,29.41,29.42,29.38,29.41,218800.0,19.8349,19.8416,19.8146,19.8349,218800.0
2005-06-16 15:40:00,29.41,29.45,29.4,29.44,90000.0,19.8349,19.8618,19.8281,19.8551,90000.0
2005-06-16 15:50:00,29.42,29.43,29.34,29.4,363900.0,19.8416,19.8483,19.7876,19.8281,363900.0
2005-06-17 09:30:00,29.61,29.63,29.46,29.57,969700.0,19.9697,19.9832,19.8686,19.9428,969700.0
2005-06-17 09:40:00,29.56,29.59,29.41,29.5,182800.0,19.936,19.9563,19.8349,19.8956,182800.0
2005-06-17 09:50:00,29.48,29.62,29.37,29.4,78800.0,19.8821,19.9765,19.8079,19.8281,78800.0
2005-06-17 10:00:00,29.38,29.47,29.37,29.38,103500.0,19.8146,19.8753,19.8079,19.8146,103500.0
2005-06-17 10:10:00,29.37,29.42,29.3,29.32,70700.0,19.8079,19.8416,19.7607,19.7742,70700.0
2005-06-17 10:20:00,29.34,29.42,29.31,29.35,92100.0,19.7876,19.8416,19.7674,19.7944,92100.0
2005-06-17 10:30:00,29.34,29.41,29.34,29.39,58500.0,19.7876,19.8349,19.7876,19.8214,58500.0
2005-06-17 10:40:00,29.38,29.47,29.38,29.47,68900.0,19.8146,19.8753,19.8146,19.8753,68900.0
2005-06-17 10:50:00,29.47,29.49,29.44,29.44,48700.0,19.8753,19.8888,19.8551,19.8551,48700.0
2005-06-17 11:00:00,29.44,29.46,29.44,29.46,71800.0,19.8551,19.8686,19.8551,19.8686,71800.0
2005-06-17 11:10:00,29.45,29.46,29.41,29.43,87400.0,19.8618,19.8686,19.8349,19.8483,87400.0
2005-06-17 11:20:00,29.43,29.44,29.41,29.43,82300.0,19.8483,19.8551,19.8349,19.8483,82300.0
2005-06-17 11:30:00,29.43,29.47,29.42,29.43,113600.0,19.8483,19.8753,19.8416,19.8483,113600.0
2005-06-17 11:40:00,29.44,29.47,29.43,29.44,81600.0,19.8551,19.8753,19.8483,19.8551,81600.0
2005-06-17 11:50:00,29.44,29.47,29.44,29.46,86000.0,19.8551,19.8753,19.8551,19.8686,86000.0
2005-06-17 12:00:00,29.45,29.47,29.45,29.46,54200.0,19.8618,19.8753,19.8618,19.8686,54200.0
2005-06-17 12:10:00,29.47,29.47,29.46,29.46,20200.0,19.8753,19.8753,19.8686,19.8686,20200.0
2005-06-17 12:20:00,29.46,29.47,29.44,29.44,60500.0,19.8686,19.8753,19.8551,19.8551,60500.0
2005-06-17 12:30:00,29.44,29.45,29.43,29.44,70500.0,19.8551,19.8618,19.8483,19.8551,70500.0
2005-06-17 12:40:00,29.45,29.58,29.45,29.54,122100.0,19.8618,19.9495,19.8618,19.9225,122100.0
2005-06-17 12:50:00,29.54,29.54,29.5,29.51,49400.0,19.9225,19.9225,19.8956,19.9023,49400.0
2005-06-17 13:00:00,29.51,29.53,29.5,29.53,86100.0,19.9023,19.9158,19.8956,19.9158,86100.0
2005-06-17 13:10:00,29.52,29.59,29.51,29.53,49700.0,19.909,19.9563,19.9023,19.9158,49700.0
2005-06-17 13:20:00,29.53,29.54,29.5,29.51,70200.0,19.9158,19.9225,19.8956,19.9023,70200.0
2005-06-17 13:30:00,29.52,29.54,29.51,29.53,61300.0,19.909,19.9225,19.9023,19.9158,61300.0
2005-06-17 13:40:00,29.52,29.55,29.52,29.53,35700.0,19.909,19.9293,19.909,19.9158,35700.0
2005-06-17 13:50:00,29.54,29.58,29.52,29.54,87400.0,19.9225,19.9495,19.909,19.9225,87400.0
2005-06-17 14:00:00,29.54,29.58,29.54,29.58,46200.0,19.9225,19.9495,19.9225,19.9495,46200.0
2005-06-17 14:10:00,29.58,29.58,29.53,29.53,46300.0,19.9495,19.9495,19.9158,19.9158,46300.0
2005-06-17 14:20:00,29.53,29.55,29.51,29.53,247500.0,19.9158,19.9293,19.9023,19.9158,247500.0
2005-06-17 14:30:00,29.53,29.53,29.45,29.48,76100.0,19.9158,19.9158,19.8618,19.8821,76100.0
2005-06-17 14:40:00,29.47,29.49,29.46,29.46,34200.0,19.8753,19.8888,19.8686,19.8686,34200.0
2005-06-17 14:50:00,29.47,29.47,29.44,29.45,62200.0,19.8753,19.8753,19.8551,19.8618,62200.0
2005-06-17 15:00:00,29.45,29.49,29.45,29.48,60700.0,19.8618,19.8888,19.8618,19.8821,60700.0
2005-06-17 15:10:00,29.48,29.51,29.47,29.5,106900.0,19.8821,19.9023,19.8753,19.8956,106900.0
2005-06-17 15:20:00,29.5,29.55,29.49,29.53,80400.0,19.8956,19.9293,19.8888,19.9158,80400.0
2005-06-17 15:30:00,29.54,29.58,29.53,29.55,119100.0,19.9225,19.9495,19.9158,19.9293,119100.0
2005-06-17 15:40:00,29.55,29.55,29.52,29.53,134000.0,19.9293,19.9293,19.909,19.9158,134000.0
2005-06-17 15:50:00,29.53,29.55,29.53,29.53,170000.0,19.9158,19.9293,19.9158,19.9158,170000.0
2005-06-20 09:30:00,29.38,29.5,29.3,29.3,96900.0,19.8146,19.8956,19.7607,19.7607,96900.0
2005-06-20 09:40:00,29.31,29.35,29.13,29.2,81100.0,19.7674,19.7944,19.646,19.6932,81100.0
2005-06-20 09:50:00,29.19,29.26,29.17,29.25,87000.0,19.6865,19.7337,19.673,19.7269,87000.0
2005-06-20 10:00:00,29.25,29.25,29.16,29.21,78300.0,19.7269,19.7269,19.6662,19.7,78300.0
2005-06-20 10:10:00,29.21,29.21,29.15,29.19,49400.0,19.7,19.7,19.6595,19.6865,49400.0
2005-06-20 10:20:00,29.19,29.22,29.15,29.19,69600.0,19.6865,19.7067,19.6595,19.6865,69600.0
2005-06-20 10:30:00,29.19,29.2,29.15,29.19,70800.0,19.6865,19.6932,19.6595,19.6865,70800.0
2005-06-20 10:40:00,29.19,29.21,29.11,29.14,53900.0,19.6865,19.7,19.6325,19.6528,53900.0
2005-06-20 10:50:00,29.14,29.16,29.13,29.16,68900.0,19.6528,19.6662,19.646,19.6662,68900.0
2005-06-20 11:00:00,29.16,29.22,29.15,29.17,83400.0,19.6662,19.7067,19.6595,19.673,83400.0
2005-06-20 11:10:00,29.16,29.17,29.14,29.15,55600.0,19.6662,19.673,19.6528,19.6595,55600.0
2005-06-20 11:20:00,29.14,29.14,29.09,29.11,43800.0,19.6528,19.6528,19.619,19.6325,43800.0
2005-06-20 11:30:00,29.11,29.11,29.05,29.07,112500.0,19.6325,19.6325,19.5921,19.6056,112500.0
2005-06-20 11:40:00,29.07,29.09,29.06,29.07,112000.0,19.6056,19.619,19.5988,19.6056,112000.0
2005-06-20 11:50:00,29.07,29.1,29.05,29.07,107500.0,19.6056,19.6258,19.5921,19.6056,107500.0
2005-06-20 12:00:00,29.07,29.12,29.05,29.11,100400.0,19.6056,19.6393,19.5921,19.6325,100400.0
2005-06-20 12:10:00,29.12,29.14,29.1,29.14,43700.0,19.6393,19.6528,19.6258,19.6528,43700.0
2005-06-20 12:20:00,29.13,29.14,29.11,29.14,71100.0,19.646,19.6528,19.6325,19.6528,71100.0
2005-06-20 12:30:00,29.13,29.17,29.13,29.16,91700.0,19.646,19.673,19.646,19.6662,91700.0
2005-06-20 12:40:00,29.17,29.17,29.14,29.15,99200.0,19.673,19.673,19.6528,19.6595,99200.0
2005-06-20 12:50:00,29.16,29.16,29.14,29.16,128700.0,19.6662,19.6662,19.6528,19.6662,128700.0
2005-06-20 13:00:00,29.16,29.16,29.15,29.15,87000.0,19.6662,19.6662,19.6595,19.6595,87000.0
2005-06-20 13:10:00,29.16,29.16,29.15,29.15,72700.0,19.6662,19.6662,19.6595,19.6595,72700.0
2005-06-20 13:20:00,29.15,29.16,29.14,29.15,94100.0,19.6595,19.6662,19.6528,19.6595,94100.0
2005-06-20 13:30:00,29.15,29.15,29.13,29.14,105200.0,19.6595,19.6595,19.646,19.6528,105200.0
2005-06-20 13:40:00,29.13,29.14,29.1,29.1,85800.0,19.646,19.6528,19.6258,19.6258,85800.0
2005-06-20 13:50:00,29.11,29.12,29.1,29.11,48100.0,19.6325,19.6393,19.6258,19.6325,48100.0
2005-06-20 14:00:00,29.11,29.13,29.1,29.1,117900.0,19.6325,19.646,19.6258,19.6258,117900.0
2005-06-20 14:10:00,29.1,29.12,29.08,29.12,77800.0,19.6258,19.6393,19.6123,19.6393,77800.0
2005-06-20 14:20:00,29.11,29.12,29.1,29.11,53700.0,19.6325,19.6393,19.6258,19.6325,53700.0
2005-06-20 14:30:00,29.11,29.16,29.11,29.16,138800.0,19.6325,19.6662,19.6325,19.6662,138800.0
2005-06-20 14:40:00,29.16,29.17,29.15,29.15,170100.0,19.6662,19.673,19.6595,19.6595,170100.0
2005-06-20 14:50:00,29.16,29.16,29.12,29.15,78700.0,19.6662,19.6662,19.6393,19.6595,78700.0
2005-06-20 15:00:00,29.14,29.23,29.13,29.22,101700.0,19.6528,19.7135,19.646,19.7067,101700.0
2005-06-20 15:10:00,29.22,29.22,29.18,29.21,59300.0,19.7067,19.7067,19.6797,19.7,59300.0
2005-06-20 15:20:00,29.22,29.22,29.2,29.22,63700.0,19.7067,19.7067,19.6932,19.7067,63700.0
2005-06-20 15:30:00,29.22,29.23,29.13,29.19,126900.0,19.7067,19.7135,19.646,19.6865,126900.0
2005-06-20 15:40:00,29.2,29.2,29.16,29.17,109200.0,19.6932,19.6932,19.6662,19.673,109200.0
2005-06-20 15:50:00,29.17,29.24,29.16,29.22,171300.0,19.673,19.7202,19.6662,19.7067,171300.0
2005-06-21 09:30:00,29.15,29.27,29.15,29.22,111500.0,19.6595,19.7404,19.6595,19.7067,111500.0
2005-06-21 09:40:00,29.22,29.23,29.0,29.07,145400.0,19.7067,19.7135,19.5583,19.6056,145400.0
2005-06-21 09:50:00,29.07,29.08,28.96,28.96,96100.0,19.6056,19.6123,19.5314,19.5314,96100.0
2005-06-21 10:00:00,28.96,28.97,28.88,28.88,107100.0,19.5314,19.5381,19.4774,19.4774,107100.0
2005-06-21 10:10:00,28.88,28.91,28.84,28.85,91500.0,19.4774,19.4976,19.4504,19.4572,91500.0
2005-06-21 10:20:00,28.85,28.87,28.8,28.81,116100.0,19.4572,19.4707,19.4235,19.4302,116100.0
2005-06-21 10:30:00,28.81,28.83,28.78,28.81,130000.0,19.4302,19.4437,19.41,19.4302,130000.0
2005-06-21 10:40:00,28.82,28.97,28.8,28.96,158400.0,19.4369,19.5381,19.4235,19.5314,158400.0
2005-06-21 10:50:00,28.95,29.0,28.95,29.0,104000.0,19.5246,19.5583,19.5246,19.5583,104000.0
2005-06-21 11:00:00,29.0,29.0,28.95,28.95,134600.0,19.5583,19.5583,19.5246,19.5246,134600.0
2005-06-21 11:10:00,28.96,28.99,28.95,28.98,67100.0,19.5314,19.5516,19.5246,19.5449,67100.0
2005-06-21 11:20:00,28.98,28.98,28.93,28.95,217600.0,19.5449,19.5449,19.5111,19.5246,217600.0
2005-06-21 11:30:00,28.95,29.03,28.95,29.03,62500.0,19.5246,19.5786,19.5246,19.5786,62500.0
2005-06-21 11:40:00,29.03,29.03,29.0,29.03,36500.0,19.5786,19.5786,19.5583,19.5786,36500.0
2005-06-21 11:50:00,29.02,29.02,29.0,29.0,23400.0,19.5718,19.5718,19.5583,19.5583,23400.0
2005-06-21 12:00:00,29.0,29.04,29.0,29.04,85300.0,19.5583,19.5853,19.5583,19.5853,85300.0
2005-06-21 12:10:00,29.04,29.07,29.01,29.06,40200.0,19.5853,19.6056,19.5651,19.5988,40200.0
2005-06-21 12:20:00,29.06,29.07,29.0,29.0,37200.0,19.5988,19.6056,19.5583,19.5583,37200.0
2005-06-21 12:30:00,29.0,29.03,29.0,29.01,44800.0,19.5583,19.5786,19.5583,19.5651,44800.0
2005-06-21 12:40:00,29.01,29.02,29.0,29.01,43900.0,19.5651,19.5718,19.5583,19.5651,43900.0
2005-06-21 12:50:00,29.0,29.03,29.0,29.03,26000.0,19.5583,19.5786,19.5583,19.5786,26000.0
2005-06-21 13:00:00,29.01,29.03,29.0,29.01,19300.0,19.5651,19.5786,19.5583,19.5651,19300.0
2005-06-21 13:10:00,29.01,29.03,29.0,29.0,32600.0,19.5651,19.5786,19.5583,19.5583,32600.0
2005-06-21 13:20:00,29.01,29.03,29.0,29.03,21600.0,19.5651,19.5786,19.5583,19.5786,21600.0
2005-06-21 13:30:00,29.02,29.02,28.98,29.0,138300.0,19.5718,19.5718,19.5449,19.5583,138300.0
2005-06-21 13:40:00,29.0,29.06,29.0,29.04,44700.0,19.5583,19.5988,19.5583,19.5853,44700.0
2005-06-21 13:50:00,29.03,29.1,29.03,29.09,132600.0,19.5786,19.6258,19.5786,19.619,132600.0
2005-06-21 14:00:00,29.09,29.13,29.08,29.1,167200.0,19.619,19.646,19.6123,19.6258,167200.0
2005-06-21 14:10:00,29.1,29.15,29.1,29.12,129300.0,19.6258,19.6595,19.6258,19.6393,129300.0
2005-06-21 14:20:00,29.11,29.12,29.09,29.11,88100.0,19.6325,19.6393,19.619,19.6325,88100.0
2005-06-21 14:30:00,29.11,29.12,29.06,29.07,75900.0,19.6325,19.6393,19.5988,19.6056,75900.0
2005-06-21 14:40:00,29.07,29.08,29.04,29.06,103900.0,19.6056,19.6123,19.5853,19.5988,103900.0
2005-06-21 14:50:00,29.05,29.07,29.05,29.07,49000.0,19.5921,19.6056,19.5921,19.6056,49000.0
2005-06-21 15:00:00,29.07,29.08,29.04,29.05,74300.0,19.6056,19.6123,19.5853,19.5921,74300.0
2005-06-21 15:10:00,29.05,29.07,29.04,29.04,67900.0,19.5921,19.6056,19.5853,19.5853,67900.0
2005-06-21 15:20:00,29.04,29.1,29.04,29.07,101000.0,19.5853,19.6258,19.5853,19.6056,101000.0
2005-06-21 15:30:00,29.08,29.11,29.07,29.1,138400.0,19.6123,19.6325,19.6056,19.6258,138400.0
2005-06-21 15:40:00,29.1,29.1,29.07,29.08,59300.0,19.6258,19.6258,19.6056,19.6123,59300.0
2005-06-21 15:50:00,29.08,29.1,29.07,29.07,213200.0,19.6123,19.6258,19.6056,19.6056,213200.0
2005-06-22 09:30:00,29.18,29.3,29.16,29.2,87300.0,19.6797,19.7607,19.6662,19.6932,87300.0
2005-06-22 09:40:00,29.25,29.31,29.17,29.2,90500.0,19.7269,19.7674,19.673,19.6932,90500.0
2005-06-22 09:50:00,29.2,29.31,29.18,29.21,151900.0,19.6932,19.7674,19.6797,19.7,151900.0
2005-06-22 10:00:00,29.2,29.21,29.06,29.15,62500.0,19.6932,19.7,19.5988,19.6595,62500.0
2005-06-22 10:10:00,29.16,29.16,29.04,29.05,46000.0,19.6662,19.6662,19.5853,19.5921,46000.0
2005-06-22 10:20:00,29.05,29.1,29.05,29.07,52100.0,19.5921,19.6258,19.5921,19.6056,52100.0
2005-06-22 10:30:00,29.06,29.1,29.03,29.05,66200.0,19.5988,19.6258,19.5786,19.5921,66200.0
2005-06-22 10:40:00,29.02,29.09,29.02,29.02,101400.0,19.5718,19.619,19.5718,19.5718,101400.0
2005-06-22 10:50:00,29.02,29.06,28.98,29.0,128700.0,19.5718,19.5988,19.5449,19.5583,128700.0
2005-06-22 11:00:00,29.0,29.01,28.96,28.98,63900.0,19.5583,19.5651,19.5314,19.5449,63900.0
2005-06-22 11:10:00,29.0,29.04,28.98,29.0,57100.0,19.5583,19.5853,19.5449,19.5583,57100.0
2005-06-22 11:20:00,29.0,29.01,28.98,28.99,52200.0,19.5583,19.5651,19.5449,19.5516,52200.0
2005-06-22 11:30:00,28.99,28.99,28.92,28.95,54300.0,19.5516,19.5516,19.5044,19.5246,54300.0
2005-06-22 11:40:00,28.96,28.98,28.91,28.91,40000.0,19.5314,19.5449,19.4976,19.4976,40000.0
2005-06-22 11:50:00,28.92,28.98,28.9,28.95,45400.0,19.5044,19.5449,19.4909,19.5246,45400.0
2005-06-22 12:00:00,28.95,28.95,28.91,28.93,33700.0,19.5246,19.5246,19.4976,19.5111,33700.0
2005-06-22 12:10:00,28.93,29.02,28.93,29.01,28200.0,19.5111,19.5718,19.5111,19.5651,28200.0
2005-06-22 12:20:00,29.02,29.05,29.01,29.04,25700.0,19.5718,19.5921,19.5651,19.5853,25700.0
2005-06-22 12:30:00,29.05,29.05,28.98,28.98,20900.0,19.5921,19.5921,19.5449,19.5449,20900.0
2005-06-22 12:40:00,28.99,29.01,28.98,29.0,31000.0,19.5516,19.5651,19.5449,19.5583,31000.0
2005-06-22 12:50:00,29.0,29.02,28.96,28.96,52700.0,19.5583,19.5718,19.5314,19.5314,52700.0
2005-06-22 13:00:00,28.96,29.0,28.93,28.98,89300.0,19.5314,19.5583,19.5111,19.5449,89300.0
2005-06-22 13:10:00,28.99,29.02,28.98,29.0,43900.0,19.5516,19.5718,19.5449,19.5583,43900.0
2005-06-22 13:20:00,28.94,29.0,28.93,29.0,105000.0,19.5179,19.5583,19.5111,19.5583,105000.0
2005-06-22 13:30:00,28.99,29.02,28.98,29.01,29700.0,19.5516,19.5718,19.5449,19.5651,29700.0
2005-06-22 13:40:00,29.02,29.04,29.0,29.02,64700.0,19.5718,19.5853,19.5583,19.5718,64700.0
2005-06-22 13:50:00,29.02,29.02,29.0,29.01,49800.0,19.5718,19.5718,19.5583,19.5651,49800.0
2005-06-22 14:00:00,29.0,29.01,28.96,29.01,76900.0,19.5583,19.5651,19.5314,19.5651,76900.0
2005-06-22 14:10:00,29.01,29.03,29.0,29.01,32900.0,19.5651,19.5786,19.5583,19.5651,32900.0
2005-06-22 14:20:00,29.01,29.04,29.01,29.03,35600.0,19.5651,19.5853,19.5651,19.5786,35600.0
2005-06-22 14:30:00,29.03,29.1,29.03,29.09,106100.0,19.5786,19.6258,19.5786,19.619,106100.0
2005-06-22 14:40:00,29.1,29.12,29.07,29.1,51500.0,19.6258,19.6393,19.6056,19.6258,51500.0
2005-06-22 14:50:00,29.1,29.12,29.09,29.1,34700.0,19.6258,19.6393,19.619,19.6258,34700.0
2005-06-22 15:00:00,29.11,29.14,29.04,29.06,80200.0,19.6325,19.6528,19.5853,19.5988,80200.0
2005-06-22 15:10:00,29.07,29.14,29.06,29.12,102300.0,19.6056,19.6528,19.5988,19.6393,102300.0
2005-06-22 15:20:00,29.12,29.18,29.12,29.17,83500.0,19.6393,19.6797,19.6393,19.673,83500.0
2005-06-22 15:30:00,29.16,29.19,29.15,29.17,57000.0,19.6662,19.6865,19.6595,19.673,57000.0
2005-06-22 15:40:00,29.17,29.17,29.11,29.12,71900.0,19.673,19.673,19.6325,19.6393,71900.0
2005-06-22 15:50:00,29.12,29.21,29.12,29.21,141200.0,19.6393,19.7,19.6393,19.7,141200.0
2005-06-23 09:30:00,29.2,29.21,29.0,29.21,78500.0,19.6932,19.7,19.5583,19.7,78500.0
2005-06-23 09:40:00,29.3,29.3,29.08,29.21,144200.0,19.7607,19.7607,19.6123,19.7,144200.0
2005-06-23 09:50:00,29.2,29.22,29.13,29.17,131300.0,19.6932,19.7067,19.646,19.673,131300.0
2005-06-23 10:00:00,29.17,29.18,29.05,29.08,53400.0,19.673,19.6797,19.5921,19.6123,53400.0
2005-06-23 10:10:00,29.08,29.13,28.98,29.01,156400.0,19.6123,19.646,19.5449,19.5651,156400.0
2005-06-23 10:20:00,29.01,29.08,29.0,29.02,46300.0,19.5651,19.6123,19.5583,19.5718,46300.0
2005-06-23 10:30:00,29.02,29.02,28.9,28.92,55000.0,19.5718,19.5718,19.4909,19.5044,55000.0
2005-06-23 10:40:00,28.92,28.96,28.89,28.9,25200.0,19.5044,19.5314,19.4842,19.4909,25200.0
2005-06-23 10:50:00,28.9,28.91,28.7,28.76,176600.0,19.4909,19.4976,19.356,19.3965,176600.0
2005-06-23 11:00:00,28.77,28.94,28.76,28.93,130800.0,19.4032,19.5179,19.3965,19.5111,130800.0
2005-06-23 11:10:00,28.92,29.0,28.89,28.98,231400.0,19.5044,19.5583,19.4842,19.5449,231400.0
2005-06-23 11:20:00,28.98,29.02,28.96,29.02,112700.0,19.5449,19.5718,19.5314,19.5718,112700.0
2005-06-23 11:30:00,29.0,29.06,28.99,29.06,34700.0,19.5583,19.5988,19.5516,19.5988,34700.0
2005-06-23 11:40:00,29.06,29.09,29.05,29.09,46300.0,19.5988,19.619,19.5921,19.619,46300.0
2005-06-23 11:50:00,29.08,29.09,29.04,29.05,62300.0,19.6123,19.619,19.5853,19.5921,62300.0
2005-06-23 12:00:00,29.05,29.05,29.02,29.02,64200.0,19.5921,19.5921,19.5718,19.5718,64200.0
2005-06-23 12:10:00,29.02,29.03,29.0,29.0,48500.0,19.5718,19.5786,19.5583,19.5583,48500.0
2005-06-23 12:20:00,29.0,29.0,28.95,28.96,59000.0,19.5583,19.5583,19.5246,19.5314,59000.0
2005-06-23 12:30:00,28.97,28.98,28.95,28.98,54100.0,19.5381,19.5449,19.5246,19.5449,54100.0
2005-06-23 12:40:00,28.98,28.98,28.96,28.97,42600.0,19.5449,19.5449,19.5314,19.5381,42600.0
2005-06-23 12:50:00,28.98,29.0,28.96,28.99,49200.0,19.5449,19.5583,19.5314,19.5516,49200.0
2005-06-23 13:00:00,28.99,29.0,28.96,28.99,88500.0,19.5516,19.5583,19.5314,19.5516,88500.0
2005-06-23 13:10:00,28.98,29.0,28.97,28.98,85600.0,19.5449,19.5583,19.5381,19.5449,85600.0
2005-06-23 13:20:00,28.98,29.0,28.98,29.0,67900.0,19.5449,19.5583,19.5449,19.5583,67900.0
2005-06-23 13:30:00,29.0,29.02,28.99,28.99,130500.0,19.5583,19.5718,19.5516,19.5516,130500.0
2005-06-23 13:40:00,29.0,29.0,28.94,28.94,88300.0,19.5583,19.5583,19.5179,19.5179,88300.0
2005-06-23 13:50:00,28.94,28.97,28.94,28.95,100300.0,19.5179,19.5381,19.5179,19.5246,100300.0
2005-06-23 14:00:00,28.95,28.95,28.9,28.93,150100.0,19.5246,19.5246,19.4909,19.5111,150100.0
2005-06-23 14:10:00,28.92,28.96,28.92,28.95,80600.0,19.5044,19.5314,19.5044,19.5246,80600.0
2005-06-23 14:20:00,28.96,28.96,28.92,28.94,57900.0,19.5314,19.5314,19.5044,19.5179,57900.0
2005-06-23 14:30:00,28.94,28.97,28.93,28.97,57400.0,19.5179,19.5381,19.5111,19.5381,57400.0
2005-06-23 14:40:00,28.96,28.97,28.94,28.97,59100.0,19.5314,19.5381,19.5179,19.5381,59100.0
2005-06-23 14:50:00,28.97,28.98,28.9,28.93,83800.0,19.5381,19.5449,19.4909,19.5111,83800.0
2005-06-23 15:00:00,28.93,28.95,28.91,28.92,79500.0,19.5111,19.5246,19.4976,19.5044,79500.0
2005-06-23 15:10:00,28.92,28.97,28.92,28.95,68400.0,19.5044,19.5381,19.5044,19.5246,68400.0
2005-06-23 15:20:00,28.96,28.96,28.92,28.92,83500.0,19.5314,19.5314,19.5044,19.5044,83500.0
2005-06-23 15:30:00,28.92,28.95,28.92,28.94,118100.0,19.5044,19.5246,19.5044,19.5179,118100.0
2005-06-23 15:40:00,28.93,28.96,28.89,28.95,92000.0,19.5111,19.5314,19.4842,19.5246,92000.0
2005-06-23 15:50:00,28.95,29.0,28.93,28.95,287800.0,19.5246,19.5583,19.5111,19.5246,287800.0
2005-06-24 09:30:00,28.9,28.97,28.8,28.94,106500.0,19.4909,19.5381,19.4235,19.5179,106500.0
2005-06-24 09:40:00,28.94,28.94,28.77,28.77,67400.0,19.5179,19.5179,19.4032,19.4032,67400.0
2005-06-24 09:50:00,28.76,28.77,28.68,28.69,58600.0,19.3965,19.4032,19.3425,19.3493,58600.0
2005-06-24 10:00:00,28.68,28.84,28.68,28.82,191900.0,19.3425,19.4504,19.3425,19.4369,191900.0
2005-06-24 10:10:00,28.82,28.82,28.76,28.8,149900.0,19.4369,19.4369,19.3965,19.4235,149900.0
2005-06-24 10:20:00,28.81,28.82,28.76,28.77,186100.0,19.4302,19.4369,19.3965,19.4032,186100.0
2005-06-24 10:30:00,28.77,28.77,28.73,28.74,67200.0,19.4032,19.4032,19.3762,19.383,67200.0
2005-06-24 10:40:00,28.75,28.8,28.73,28.8,81800.0,19.3897,19.4235,19.3762,19.4235,81800.0
2005-06-24 10:50:00,28.79,28.79,28.75,28.78,49800.0,19.4167,19.4167,19.3897,19.41,49800.0
2005-06-24 11:00:00,28.78,28.83,28.77,28.82,66600.0,19.41,19.4437,19.4032,19.4369,66600.0
2005-06-24 11:10:00,28.82,28.93,28.81,28.92,77300.0,19.4369,19.5111,19.4302,19.5044,77300.0
2005-06-24 11:20:00,28.92,28.95,28.87,28.89,79100.0,19.5044,19.5246,19.4707,19.4842,79100.0
2005-06-24 11:30:00,28.89,28.9,28.84,28.84,54000.0,19.4842,19.4909,19.4504,19.4504,54000.0
2005-06-24 11:40:00,28.83,28.88,28.82,28.88,26400.0,19.4437,19.4774,19.4369,19.4774,26400.0
2005-06-24 11:50:00,28.87,28.9,28.83,28.9,34800.0,19.4707,19.4909,19.4437,19.4909,34800.0
2005-06-24 12:00:00,28.9,28.92,28.81,28.82,30900.0,19.4909,19.5044,19.4302,19.4369,30900.0
2005-06-24 12:10:00,28.82,28.89,28.79,28.86,35600.0,19.4369,19.4842,19.4167,19.4639,35600.0
2005-06-24 12:20:00,28.87,28.9,28.84,28.84,26300.0,19.4707,19.4909,19.4504,19.4504,26300.0
2005-06-24 12:30:00,28.83,28.92,28.83,28.87,35800.0,19.4437,19.5044,19.4437,19.4707,35800.0
2005-06-24 12:40:00,28.86,28.89,28.85,28.87,22000.0,19.4639,19.4842,19.4572,19.4707,22000.0
2005-06-24 12:50:00,28.86,28.87,28.82,28.84,129500.0,19.4639,19.4707,19.4369,19.4504,129500.0
2005-06-24 13:00:00,28.83,28.83,28.79,28.8,41900.0,19.4437,19.4437,19.4167,19.4235,41900.0
2005-06-24 13:10:00,28.79,28.8,28.75,28.75,55300.0,19.4167,19.4235,19.3897,19.3897,55300.0
2005-06-24 13:20:00,28.75,28.76,28.68,28.7,54500.0,19.3897,19.3965,19.3425,19.356,54500.0
2005-06-24 13:30:00,28.69,28.7,28.65,28.69,29400.0,19.3493,19.356,19.3223,19.3493,29400.0
2005-06-24 13:40:00,28.68,28.68,28.63,28.66,92600.0,19.3425,19.3425,19.3088,19.329,92600.0
2005-06-24 13:50:00,28.66,28.72,28.63,28.71,129600.0,19.329,19.3695,19.3088,19.3628,129600.0
2005-06-24 14:00:00,28.7,28.71,28.67,28.67,189400.0,19.356,19.3628,19.3358,19.3358,189400.0
2005-06-24 14:10:00,28.67,28.68,28.63,28.64,96000.0,19.3358,19.3425,19.3088,19.3155,96000.0
2005-06-24 14:20:00,28.64,28.64,28.55,28.56,95900.0,19.3155,19.3155,19.2548,19.2616,95900.0
2005-06-24 14:30:00,28.56,28.61,28.54,28.6,83400.0,19.2616,19.2953,19.2481,19.2886,83400.0
2005-06-24 14:40:00,28.59,28.6,28.52,28.53,72200.0,19.2818,19.2886,19.2346,19.2414,72200.0
2005-06-24 14:50:00,28.53,28.53,28.46,28.48,80800.0,19.2414,19.2414,19.1942,19.2076,80800.0
2005-06-24 15:00:00,28.48,28.49,28.44,28.46,61400.0,19.2076,19.2144,19.1807,19.1942,61400.0
2005-06-24 15:10:00,28.46,28.49,28.43,28.47,75900.0,19.1942,19.2144,19.1739,19.2009,75900.0
2005-06-24 15:20:00,28.48,28.57,28.45,28.57,105800.0,19.2076,19.2683,19.1874,19.2683,105800.0
2005-06-24 15:30:00,28.57,28.6,28.53,28.6,102700.0,19.2683,19.2886,19.2414,19.2886,102700.0
2005-06-24 15:40:00,28.59,28.68,28.59,28.65,339800.0,19.2818,19.3425,19.2818,19.3223,339800.0
2005-06-24 15:50:00,28.66,28.67,28.58,28.63,288100.0,19.329,19.3358,19.2751,19.3088,288100.0
2005-06-27 09:30:00,28.7,28.95,28.66,28.86,214600.0,19.356,19.5246,19.329,19.4639,214600.0
2005-06-27 09:40:00,28.86,28.9,28.77,28.82,99100.0,19.4639,19.4909,19.4032,19.4369,99100.0
2005-06-27 09:50:00,28.83,28.88,28.82,28.83,57700.0,19.4437,19.4774,19.4369,19.4437,57700.0
2005-06-27 10:00:00,28.84,28.84,28.5,28.53,127400.0,19.4504,19.4504,19.2211,19.2414,127400.0
2005-06-27 10:10:00,28.53,28.6,28.51,28.58,74600.0,19.2414,19.2886,19.2279,19.2751,74600.0
2005-06-27 10:20:00,28.58,28.78,28.58,28.76,60000.0,19.2751,19.41,19.2751,19.3965,60000.0
2005-06-27 10:30:00,28.77,28.78,28.7,28.76,67000.0,19.4032,19.41,19.356,19.3965,67000.0
2005-06-27 10:40:00,28.76,28.86,28.74,28.84,42800.0,19.3965,19.4639,19.383,19.4504,42800.0
2005-06-27 10:50:00,28.85,28.85,28.74,28.8,42500.0,19.4572,19.4572,19.383,19.4235,42500.0
2005-06-27 11:00:00,28.8,28.81,28.71,28.71,71500.0,19.4235,19.4302,19.3628,19.3628,71500.0
2005-06-27 11:10:00,28.71,28.75,28.67,28.71,63100.0,19.3628,19.3897,19.3358,19.3628,63100.0
2005-06-27 11:20:00,28.72,28.74,28.68,28.72,63700.0,19.3695,19.383,19.3425,19.3695,63700.0
2005-06-27 11:30:00,28.71,28.74,28.65,28.65,54200.0,19.3628,19.383,19.3223,19.3223,54200.0
2005-06-27 11:40:00,28.66,28.73,28.64,28.72,53800.0,19.329,19.3762,19.3155,19.3695,53800.0
2005-06-27 11:50:00,28.73,28.76,28.72,28.75,91000.0,19.3762,19.3965,19.3695,19.3897,91000.0
2005-06-27 12:00:00,28.76,28.83,28.75,28.82,93500.0,19.3965,19.4437,19.3897,19.4369,93500.0
2005-06-27 12:10:00,28.82,28.89,28.81,28.85,59600.0,19.4369,19.4842,19.4302,19.4572,59600.0
2005-06-27 12:20:00,28.86,28.87,28.83,28.87,50400.0,19.4639,19.4707,19.4437,19.4707,50400.0
2005-06-27 12:30:00,28.87,28.87,28.81,28.83,63700.0,19.4707,19.4707,19.4302,19.4437,63700.0
2005-06-27 12:40:00,28.84,28.84,28.76,28.77,39700.0,19.4504,19.4504,19.3965,19.4032,39700.0
2005-06-27 12:50:00,28.77,28.77,28.67,28.72,62800.0,19.4032,19.4032,19.3358,19.3695,62800.0
2005-06-27 13:00:00,28.72,28.76,28.72,28.75,33300.0,19.3695,19.3965,19.3695,19.3897,33300.0
2005-06-27 13:10:00,28.75,28.76,28.74,28.75,31500.0,19.3897,19.3965,19.383,19.3897,31500.0
2005-06-27 13:20:00,28.75,28.75,28.71,28.75,39000.0,19.3897,19.3897,19.3628,19.3897,39000.0
2005-06-27 13:30:00,28.76,28.78,28.72,28.72,53600.0,19.3965,19.41,19.3695,19.3695,53600.0
2005-06-27 13:40:00,28.72,28.73,28.68,28.69,73200.0,19.3695,19.3762,19.3425,19.3493,73200.0
2005-06-27 13:50:00,28.69,28.72,28.67,28.71,36900.0,19.3493,19.3695,19.3358,19.3628,36900.0
2005-06-27 14:00:00,28.72,28.74,28.66,28.72,66300.0,19.3695,19.383,19.329,19.3695,66300.0
2005-06-27 14:10:00,28.72,28.78,28.72,28.73,54200.0,19.3695,19.41,19.3695,19.3762,54200.0
2005-06-27 14:20:00,28.72,28.77,28.72,28.77,55100.0,19.3695,19.4032,19.3695,19.4032,55100.0
2005-06-27 14:30:00,28.77,28.8,28.76,28.77,95300.0,19.4032,19.4235,19.3965,19.4032,95300.0
2005-06-27 14:40:00,28.77,28.8,28.76,28.8,68600.0,19.4032,19.4235,19.3965,19.4235,68600.0
2005-06-27 14:50:00,28.79,28.79,28.74,28.74,63200.0,19.4167,19.4167,19.383,19.383,63200.0
2005-06-27 15:00:00,28.74,28.74,28.72,28.72,44400.0,19.383,19.383,19.3695,19.3695,44400.0
2005-06-27 15:10:00,28.74,28.8,28.74,28.8,48200.0,19.383,19.4235,19.383,19.4235,48200.0
2005-06-27 15:20:00,28.8,28.82,28.75,28.82,56700.0,19.4235,19.4369,19.3897,19.4369,56700.0
2005-06-27 15:30:00,28.82,28.83,28.76,28.76,77000.0,19.4369,19.4437,19.3965,19.3965,77000.0
2005-06-27 15:40:00,28.77,28.77,28.65,28.65,148300.0,19.4032,19.4032,19.3223,19.3223,148300.0
2005-06-27 15:50:00,28.66,28.66,28.6,28.62,259300.0,19.329,19.329,19.2886,19.3021,259300.0
2005-06-28 09:30:00,28.75,28.8,28.73,28.78,138600.0,19.3897,19.4235,19.3762,19.41,138600.0
2005-06-28 09:40:00,28.78,28.8,28.68,28.78,131100.0,19.41,19.4235,19.3425,19.41,131100.0
2005-06-28 09:50:00,28.78,28.85,28.77,28.85,104000.0,19.41,19.4572,19.4032,19.4572,104000.0
2005-06-28 10:00:00,28.85,28.98,28.85,28.86,89400.0,19.4572,19.5449,19.4572,19.4639,89400.0
2005-06-28 10:10:00,28.86,28.88,28.83,28.85,140600.0,19.4639,19.4774,19.4437,19.4572,140600.0
2005-06-28 10:20:00,28.88,28.91,28.84,28.9,85600.0,19.4774,19.4976,19.4504,19.4909,85600.0
2005-06-28 10:30:00,28.89,28.9,28.88,28.9,68600.0,19.4842,19.4909,19.4774,19.4909,68600.0
2005-06-28 10:40:00,28.9,28.92,28.88,28.89,65100.0,19.4909,19.5044,19.4774,19.4842,65100.0
2005-06-28 10:50:00,28.89,28.9,28.79,28.8,81600.0,19.4842,19.4909,19.4167,19.4235,81600.0
2005-06-28 11:00:00,28.78,28.91,28.78,28.9,105300.0,19.41,19.4976,19.41,19.4909,105300.0
2005-06-28 11:10:00,28.9,28.9,28.84,28.86,54900.0,19.4909,19.4909,19.4504,19.4639,54900.0
2005-06-28 11:20:00,28.86,28.91,28.86,28.9,77000.0,19.4639,19.4976,19.4639,19.4909,77000.0
2005-06-28 11:30:00,28.9,28.97,28.63,28.96,221400.0,19.4909,19.5381,19.3088,19.5314,221400.0
2005-06-28 11:40:00,28.95,29.0,28.93,28.96,125600.0,19.5246,19.5583,19.5111,19.5314,125600.0
2005-06-28 11:50:00,28.95,29.03,28.95,29.03,120600.0,19.5246,19.5786,19.5246,19.5786,120600.0
2005-06-28 12:00:00,29.03,29.05,29.02,29.03,109900.0,19.5786,19.5921,19.5718,19.5786,109900.0
2005-06-28 12:10:00,29.04,29.05,29.02,29.04,57100.0,19.5853,19.5921,19.5718,19.5853,57100.0
2005-06-28 12:20:00,29.04,29.05,29.03,29.04,29000.0,19.5853,19.5921,19.5786,19.5853,29000.0
2005-06-28 12:30:00,29.04,29.09,29.03,29.06,143500.0,19.5853,19.619,19.5786,19.5988,143500.0
2005-06-28 12:40:00,29.05,29.06,29.0,29.05,42100.0,19.5921,19.5988,19.5583,19.5921,42100.0
2005-06-28 12:50:00,29.06,29.14,29.06,29.13,81000.0,19.5988,19.6528,19.5988,19.646,81000.0
2005-06-28 13:00:00,29.13,29.25,29.13,29.22,90400.0,19.646,19.7269,19.646,19.7067,90400.0
2005-06-28 13:10:00,29.23,29.28,29.2,29.23,141200.0,19.7135,19.7472,19.6932,19.7135,141200.0
2005-06-28 13:20:00,29.22,29.26,29.21,29.21,122800.0,19.7067,19.7337,19.7,19.7,122800.0
2005-06-28 13:30:00,29.21,29.23,29.16,29.16,60900.0,19.7,19.7135,19.6662,19.6662,60900.0
2005-06-28 13:40:00,29.16,29.22,29.11,29.21,67500.0,19.6662,19.7067,19.6325,19.7,67500.0
2005-06-28 13:50:00,29.21,29.3,29.2,29.29,76300.0,19.7,19.7607,19.6932,19.7539,76300.0
2005-06-28 14:00:00,29.3,29.3,29.26,29.27,99500.0,19.7607,19.7607,19.7337,19.7404,99500.0
2005-06-28 14:10:00,29.26,29.29,29.22,29.29,80400.0,19.7337,19.7539,19.7067,19.7539,80400.0
2005-06-28 14:20:00,29.29,29.29,29.24,29.27,102100.0,19.7539,19.7539,19.7202,19.7404,102100.0
2005-06-28 14:30:00,29.27,29.28,29.24,29.27,111600.0,19.7404,19.7472,19.7202,19.7404,111600.0
2005-06-28 14:40:00,29.27,29.3,29.25,29.25,100600.0,19.7404,19.7607,19.7269,19.7269,100600.0
2005-06-28 14:50:00,29.26,29.28,29.25,29.26,78000.0,19.7337,19.7472,19.7269,19.7337,78000.0
2005-06-28 15:00:00,29.26,29.39,29.26,29.37,129700.0,19.7337,19.8214,19.7337,19.8079,129700.0
2005-06-28 15:10:00,29.38,29.38,29.31,29.31,71000.0,19.8146,19.8146,19.7674,19.7674,71000.0
2005-06-28 15:20:00,29.32,29.32,29.26,29.3,83400.0,19.7742,19.7742,19.7337,19.7607,83400.0
2005-06-28 15:30:00,29.3,29.38,29.3,29.38,127500.0,19.7607,19.8146,19.7607,19.8146,127500.0
2005-06-28 15:40:00,29.38,29.39,29.31,29.33,163900.0,19.8146,19.8214,19.7674,19.7809,163900.0
2005-06-28 15:50:00,29.33,29.39,29.31,29.39,164700.0,19.7809,19.8214,19.7674,19.8214,164700.0
2005-06-29 09:30:00,29.33,29.4,29.27,29.33,136100.0,19.7809,19.8281,19.7404,19.7809,136100.0
2005-06-29 09:40:00,29.34,29.34,29.19,29.31,65200.0,19.7876,19.7876,19.6865,19.7674,65200.0
2005-06-29 09:50:00,29.31,29.33,29.2,29.24,44000.0,19.7674,19.7809,19.6932,19.7202,44000.0
2005-06-29 10:00:00,29.23,29.28,29.19,29.23,50400.0,19.7135,19.7472,19.6865,19.7135,50400.0
2005-06-29 10:10:00,29.24,29.31,29.23,29.27,43100.0,19.7202,19.7674,19.7135,19.7404,43100.0
2005-06-29 10:20:00,29.28,29.35,29.27,29.34,47000.0,19.7472,19.7944,19.7404,19.7876,47000.0
2005-06-29 10:30:00,29.34,29.47,29.32,29.45,148700.0,19.7876,19.8753,19.7742,19.8618,148700.0
2005-06-29 10:40:00,29.45,29.5,29.44,29.47,114200.0,19.8618,19.8956,19.8551,19.8753,114200.0
2005-06-29 10:50:00,29.47,29.53,29.46,29.5,98700.0,19.8753,19.9158,19.8686,19.8956,98700.0
2005-06-29 11:00:00,29.5,29.5,29.43,29.47,78200.0,19.8956,19.8956,19.8483,19.8753,78200.0
2005-06-29 11:10:00,29.47,29.5,29.46,29.49,109800.0,19.8753,19.8956,19.8686,19.8888,109800.0
2005-06-29 11:20:00,29.5,29.5,29.47,29.5,161700.0,19.8956,19.8956,19.8753,19.8956,161700.0
2005-06-29 11:30:00,29.5,29.5,29.39,29.39,160700.0,19.8956,19.8956,19.8214,19.8214,160700.0
2005-06-29 11:40:00,29.4,29.46,29.39,29.44,136400.0,19.8281,19.8686,19.8214,19.8551,136400.0
2005-06-29 11:50:00,29.45,29.47,29.44,29.45,176700.0,19.8618,19.8753,19.8551,19.8618,176700.0
2005-06-29 12:00:00,29.46,29.47,29.43,29.46,242800.0,19.8686,19.8753,19.8483,19.8686,242800.0
2005-06-29 12:10:00,29.46,29.48,29.44,29.48,58900.0,19.8686,19.8821,19.8551,19.8821,58900.0
2005-06-29 12:20:00,29.48,29.49,29.46,29.47,27400.0,19.8821,19.8888,19.8686,19.8753,27400.0
2005-06-29 12:30:00,29.47,29.48,29.44,29.46,206700.0,19.8753,19.8821,19.8551,19.8686,206700.0
2005-06-29 12:40:00,29.45,29.48,29.45,29.45,20300.0,19.8618,19.8821,19.8618,19.8618,20300.0
2005-06-29 12:50:00,29.45,29.46,29.45,29.45,41200.0,19.8618,19.8686,19.8618,19.8618,41200.0
2005-06-29 13:00:00,29.46,29.46,29.44,29.46,56100.0,19.8686,19.8686,19.8551,19.8686,56100.0
2005-06-29 13:10:00,29.45,29.45,29.42,29.42,23100.0,19.8618,19.8618,19.8416,19.8416,23100.0
2005-06-29 13:20:00,29.42,29.45,29.42,29.44,28400.0,19.8416,19.8618,19.8416,19.8551,28400.0
2005-06-29 13:30:00,29.45,29.47,29.42,29.42,146000.0,19.8618,19.8753,19.8416,19.8416,146000.0
2005-06-29 13:40:00,29.44,29.44,29.36,29.36,38400.0,19.8551,19.8551,19.8011,19.8011,38400.0
2005-06-29 13:50:00,29.37,29.38,29.32,29.33,71200.0,19.8079,19.8146,19.7742,19.7809,71200.0
2005-06-29 14:00:00,29.33,29.34,29.29,29.32,41900.0,19.7809,19.7876,19.7539,19.7742,41900.0
2005-06-29 14:10:00,29.31,29.34,29.31,29.33,22500.0,19.7674,19.7876,19.7674,19.7809,22500.0
2005-06-29 14:20:00,29.34,29.41,29.33,29.4,53200.0,19.7876,19.8349,19.7809,19.8281,53200.0
2005-06-29 14:30:00,29.4,29.41,29.36,29.37,65300.0,19.8281,19.8349,19.8011,19.8079,65300.0
2005-06-29 14:40:00,29.37,29.4,29.36,29.36,35700.0,19.8079,19.8281,19.8011,19.8011,35700.0
2005-06-29 14:50:00,29.36,29.38,29.33,29.34,99900.0,19.8011,19.8146,19.7809,19.7876,99900.0
2005-06-29 15:00:00,29.33,29.36,29.33,29.36,50100.0,19.7809,19.8011,19.7809,19.8011,50100.0
2005-06-29 15:10:00,29.36,29.4,29.34,29.36,68700.0,19.8011,19.8281,19.7876,19.8011,68700.0
2005-06-29 15:20:00,29.35,29.37,29.35,29.36,51100.0,19.7944,19.8079,19.7944,19.8011,51100.0
2005-06-29 15:30:00,29.36,29.37,29.34,29.35,70300.0,19.8011,19.8079,19.7876,19.7944,70300.0
2005-06-29 15:40:00,29.36,29.42,29.35,29.38,150900.0,19.8011,19.8416,19.7944,19.8146,150900.0
2005-06-29 15:50:00,29.38,29.45,29.37,29.43,302000.0,19.8146,19.8618,19.8079,19.8483,302000.0
2005-06-30 09:30:00,29.35,29.55,29.35,29.55,160100.0,19.7944,19.9293,19.7944,19.9293,160100.0
2005-06-30 09:40:00,29.52,29.52,29.33,29.33,165700.0,19.909,19.909,19.7809,19.7809,165700.0
2005-06-30 09:50:00,29.32,29.33,29.27,29.33,69100.0,19.7742,19.7809,19.7404,19.7809,69100.0
2005-06-30 10:00:00,29.33,29.37,29.33,29.36,131600.0,19.7809,19.8079,19.7809,19.8011,131600.0
2005-06-30 10:10:00,29.36,29.47,29.36,29.45,106900.0,19.8011,19.8753,19.8011,19.8618,106900.0
2005-06-30 10:20:00,29.45,29.46,29.41,29.44,77300.0,19.8618,19.8686,19.8349,19.8551,77300.0
2005-06-30 10:30:00,29.44,29.46,29.4,29.4,67500.0,19.8551,19.8686,19.8281,19.8281,67500.0
2005-06-30 10:40:00,29.4,29.42,29.38,29.4,39600.0,19.8281,19.8416,19.8146,19.8281,39600.0
2005-06-30 10:50:00,29.4,29.42,29.39,29.42,65700.0,19.8281,19.8416,19.8214,19.8416,65700.0
2005-06-30 11:00:00,29.41,29.47,29.41,29.45,137300.0,19.8349,19.8753,19.8349,19.8618,137300.0
2005-06-30 11:10:00,29.45,29.46,29.43,29.44,53200.0,19.8618,19.8686,19.8483,19.8551,53200.0
2005-06-30 11:20:00,29.44,29.45,29.4,29.43,55500.0,19.8551,19.8618,19.8281,19.8483,55500.0
2005-06-30 11:30:00,29.43,29.46,29.42,29.46,153000.0,19.8483,19.8686,19.8416,19.8686,153000.0
2005-06-30 11:40:00,29.46,29.49,29.44,29.46,40900.0,19.8686,19.8888,19.8551,19.8686,40900.0
2005-06-30 11:50:00,29.46,29.49,29.46,29.49,66600.0,19.8686,19.8888,19.8686,19.8888,66600.0
2005-06-30 12:00:00,29.5,29.5,29.47,29.47,90800.0,19.8956,19.8956,19.8753,19.8753,90800.0
2005-06-30 12:10:00,29.48,29.52,29.47,29.52,95900.0,19.8821,19.909,19.8753,19.909,95900.0
2005-06-30 12:20:00,29.52,29.53,29.5,29.51,166400.0,19.909,19.9158,19.8956,19.9023,166400.0
2005-06-30 12:30:00,29.5,29.51,29.49,29.49,121700.0,19.8956,19.9023,19.8888,19.8888,121700.0
2005-06-30 12:40:00,29.49,29.5,29.48,29.5,31200.0,19.8888,19.8956,19.8821,19.8956,31200.0
2005-06-30 12:50:00,29.49,29.5,29.49,29.5,10100.0,19.8888,19.8956,19.8888,19.8956,10100.0
2005-06-30 13:00:00,29.5,29.5,29.46,29.47,42200.0,19.8956,19.8956,19.8686,19.8753,42200.0
2005-06-30 13:10:00,29.47,29.47,29.43,29.46,63800.0,19.8753,19.8753,19.8483,19.8686,63800.0
2005-06-30 13:20:00,29.46,29.46,29.45,29.45,28400.0,19.8686,19.8686,19.8618,19.8618,28400.0
2005-06-30 13:30:00,29.46,29.48,29.45,29.48,101200.0,19.8686,19.8821,19.8618,19.8821,101200.0
2005-06-30 13:40:00,29.48,29.51,29.48,29.49,57100.0,19.8821,19.9023,19.8821,19.8888,57100.0
2005-06-30 13:50:00,29.49,29.54,29.48,29.53,111800.0,19.8888,19.9225,19.8821,19.9158,111800.0
2005-06-30 14:00:00,29.54,29.58,29.52,29.53,44200.0,19.9225,19.9495,19.909,19.9158,44200.0
2005-06-30 14:10:00,29.53,29.56,29.5,29.55,91400.0,19.9158,19.936,19.8956,19.9293,91400.0
2005-06-30 14:20:00,29.54,29.55,29.49,29.5,276700.0,19.9225,19.9293,19.8888,19.8956,276700.0
2005-06-30 14:30:00,29.5,29.52,29.38,29.42,315500.0,19.8956,19.909,19.8146,19.8416,315500.0
2005-06-30 14:40:00,29.42,29.46,29.39,29.45,131100.0,19.8416,19.8686,19.8214,19.8618,131100.0
2005-06-30 14:50:00,29.46,29.46,29.38,29.42,113800.0,19.8686,19.8686,19.8146,19.8416,113800.0
2005-06-30 15:00:00,29.41,29.41,29.27,29.29,61500.0,19.8349,19.8349,19.7404,19.7539,61500.0
2005-06-30 15:10:00,29.29,29.3,29.27,29.3,67600.0,19.7539,19.7607,19.7404,19.7607,67600.0
2005-06-30 15:20:00,29.3,29.3,29.22,29.22,93300.0,19.7607,19.7607,19.7067,19.7067,93300.0
2005-06-30 15:30:00,29.23,29.23,29.19,29.2,109300.0,19.7135,19.7135,19.6865,19.6932,109300.0
2005-06-30 15:40:00,29.2,29.21,29.12,29.13,125800.0,19.6932,19.7,19.6393,19.646,125800.0
2005-06-30 15:50:00,29.14,29.14,29.05,29.05,167700.0,19.6528,19.6528,19.5921,19.5921,167700.0
2005-07-01 09:30:00,29.05,29.08,28.9,28.9,162200.0,19.5921,19.6123,19.4909,19.4909,162200.0
2005-07-01 09:40:00,28.9,28.95,28.78,28.86,69300.0,19.4909,19.5246,19.41,19.4639,69300.0
2005-07-01 09:50:00,28.86,29.02,28.85,29.01,70200.0,19.4639,19.5718,19.4572,19.5651,70200.0
2005-07-01 10:00:00,29.0,29.02,28.88,28.88,77400.0,19.5583,19.5718,19.4774,19.4774,77400.0
2005-07-01 10:10:00,28.88,28.88,28.83,28.86,121600.0,19.4774,19.4774,19.4437,19.4639,121600.0
2005-07-01 10:20:00,28.87,28.96,28.87,28.96,173600.0,19.4707,19.5314,19.4707,19.5314,173600.0
2005-07-01 10:30:00,28.96,29.04,28.82,28.9,117800.0,19.5314,19.5853,19.4369,19.4909,117800.0
2005-07-01 10:40:00,28.91,28.94,28.86,28.92,44200.0,19.4976,19.5179,19.4639,19.5044,44200.0
2005-07-01 10:50:00,28.9,28.92,28.87,28.92,77700.0,19.4909,19.5044,19.4707,19.5044,77700.0
2005-07-01 11:00:00,28.91,28.92,28.81,28.82,93100.0,19.4976,19.5044,19.4302,19.4369,93100.0
2005-07-01 11:10:00,28.83,28.92,28.83,28.92,49100.0,19.4437,19.5044,19.4437,19.5044,49100.0
2005-07-01 11:20:00,28.91,28.91,28.85,28.89,49000.0,19.4976,19.4976,19.4572,19.4842,49000.0
2005-07-01 11:30:00,28.89,28.93,28.87,28.89,126200.0,19.4842,19.5111,19.4707,19.4842,126200.0
2005-07-01 11:40:00,28.88,28.91,28.86,28.89,38200.0,19.4774,19.4976,19.4639,19.4842,38200.0
2005-07-01 11:50:00,28.9,28.92,28.87,28.87,52700.0,19.4909,19.5044,19.4707,19.4707,52700.0
2005-07-01 12:00:00,28.87,28.95,28.87,28.9,109000.0,19.4707,19.5246,19.4707,19.4909,109000.0
2005-07-01 12:10:00,28.9,28.96,28.9,28.94,39200.0,19.4909,19.5314,19.4909,19.5179,39200.0
2005-07-01 12:20:00,28.95,29.0,28.95,28.97,71100.0,19.5246,19.5583,19.5246,19.5381,71100.0
2005-07-01 12:30:00,28.97,29.0,28.96,29.0,21100.0,19.5381,19.5583,19.5314,19.5583,21100.0
2005-07-01 12:40:00,28.99,29.0,28.97,28.98,69400.0,19.5516,19.5583,19.5381,19.5449,69400.0
2005-07-01 12:50:00,29.0,29.01,28.96,28.97,147300.0,19.5583,19.5651,19.5314,19.5381,147300.0
2005-07-01 13:00:00,28.97,28.97,28.88,28.92,42900.0,19.5381,19.5381,19.4774,19.5044,42900.0
2005-07-01 13:10:00,28.92,28.98,28.92,28.95,28200.0,19.5044,19.5449,19.5044,19.5246,28200.0
2005-07-01 13:20:00,28.96,28.99,28.92,28.97,33500.0,19.5314,19.5516,19.5044,19.5381,33500.0
2005-07-01 13:30:00,28.97,29.0,28.95,29.0,30800.0,19.5381,19.5583,19.5246,19.5583,30800.0
2005-07-01 13:40:00,29.0,29.02,28.99,29.01,64400.0,19.5583,19.5718,19.5516,19.5651,64400.0
2005-07-01 13:50:00,29.01,29.02,29.0,29.0,27300.0,19.5651,19.5718,19.5583,19.5583,27300.0
2005-07-01 14:00:00,29.01,29.03,29.0,29.01,39800.0,19.5651,19.5786,19.5583,19.5651,39800.0
2005-07-01 14:10:00,29.01,29.01,28.99,28.99,61900.0,19.5651,19.5651,19.5516,19.5516,61900.0
2005-07-01 14:20:00,28.99,29.01,28.98,29.01,29200.0,19.5516,19.5651,19.5449,19.5651,29200.0
2005-07-01 14:30:00,29.01,29.02,28.98,28.98,38700.0,19.5651,19.5718,19.5449,19.5449,38700.0
2005-07-01 14:40:00,28.99,28.99,28.91,28.91,29600.0,19.5516,19.5516,19.4976,19.4976,29600.0
2005-07-01 14:50:00,28.91,28.98,28.91,28.95,31200.0,19.4976,19.5449,19.4976,19.5246,31200.0
2005-07-01 15:00:00,28.95,28.98,28.92,28.98,46000.0,19.5246,19.5449,19.5044,19.5449,46000.0
2005-07-01 15:10:00,28.98,29.0,28.94,28.98,18400.0,19.5449,19.5583,19.5179,19.5449,18400.0
2005-07-01 15:20:00,28.98,29.0,28.95,28.99,32100.0,19.5449,19.5583,19.5246,19.5516,32100.0
2005-07-01 15:30:00,28.99,29.04,28.98,29.01,39100.0,19.5516,19.5853,19.5449,19.5651,39100.0
2005-07-01 15:40:00,29.01,29.07,28.98,29.07,82300.0,19.5651,19.6056,19.5449,19.6056,82300.0
2005-07-01 15:50:00,29.07,29.09,29.05,29.07,64300.0,19.6056,19.619,19.5921,19.6056,64300.0
2005-07-05 09:30:00,28.95,29.22,28.91,29.22,84200.0,19.5246,19.7067,19.4976,19.7067,84200.0
2005-07-05 09:40:00,29.19,29.38,29.15,29.23,48900.0,19.6865,19.8146,19.6595,19.7135,48900.0
2005-07-05 09:50:00,29.23,29.35,29.15,29.34,44400.0,19.7135,19.7944,19.6595,19.7876,44400.0
2005-07-05 10:00:00,29.34,29.35,29.23,29.32,31800.0,19.7876,19.7944,19.7135,19.7742,31800.0
2005-07-05 10:10:00,29.32,29.34,29.29,29.31,43900.0,19.7742,19.7876,19.7539,19.7674,43900.0
2005-07-05 10:20:00,29.31,29.34,29.3,29.33,33800.0,19.7674,19.7876,19.7607,19.7809,33800.0
2005-07-05 10:30:00,29.34,29.42,29.34,29.38,36000.0,19.7876,19.8416,19.7876,19.8146,36000.0
2005-07-05 10:40:00,29.39,29.54,29.38,29.48,77000.0,19.8214,19.9225,19.8146,19.8821,77000.0
2005-07-05 10:50:00,29.49,29.5,29.43,29.49,39700.0,19.8888,19.8956,19.8483,19.8888,39700.0
2005-07-05 11:00:00,29.5,29.5,29.45,29.46,30300.0,19.8956,19.8956,19.8618,19.8686,30300.0
2005-07-05 11:10:00,29.46,29.5,29.45,29.47,44800.0,19.8686,19.8956,19.8618,19.8753,44800.0
2005-07-05 11:20:00,29.47,29.48,29.43,29.47,64100.0,19.8753,19.8821,19.8483,19.8753,64100.0
2005-07-05 11:30:00,29.48,29.5,29.39,29.39,179900.0,19.8821,19.8956,19.8214,19.8214,179900.0
2005-07-05 11:40:00,29.4,29.41,29.37,29.38,25200.0,19.8281,19.8349,19.8079,19.8146,25200.0
2005-07-05 11:50:00,29.39,29.44,29.39,29.44,19400.0,19.8214,19.8551,19.8214,19.8551,19400.0
2005-07-05 12:00:00,29.44,29.46,29.36,29.36,30400.0,19.8551,19.8686,19.8011,19.8011,30400.0
2005-07-05 12:10:00,29.37,29.43,29.37,29.39,32100.0,19.8079,19.8483,19.8079,19.8214,32100.0
2005-07-05 12:20:00,29.39,29.59,29.39,29.57,38800.0,19.8214,19.9563,19.8214,19.9428,38800.0
2005-07-05 12:30:00,29.56,29.6,29.54,29.56,69000.0,19.936,19.963,19.9225,19.936,69000.0
2005-07-05 12:40:00,29.57,29.58,29.54,29.57,27800.0,19.9428,19.9495,19.9225,19.9428,27800.0
2005-07-05 12:50:00,29.57,29.59,29.55,29.56,42800.0,19.9428,19.9563,19.9293,19.936,42800.0
2005-07-05 13:00:00,29.56,29.57,29.49,29.5,43300.0,19.936,19.9428,19.8888,19.8956,43300.0
2005-07-05 13:10:00,29.5,29.51,29.47,29.5,33300.0,19.8956,19.9023,19.8753,19.8956,33300.0
2005-07-05 13:20:00,29.5,29.52,29.5,29.51,32500.0,19.8956,19.909,19.8956,19.9023,32500.0
2005-07-05 13:30:00,29.51,29.63,29.51,29.62,58100.0,19.9023,19.9832,19.9023,19.9765,58100.0
2005-07-05 13:40:00,29.62,29.69,29.6,29.69,82900.0,19.9765,20.0237,19.963,20.0237,82900.0
2005-07-05 13:50:00,29.69,29.7,29.66,29.67,74800.0,20.0237,20.0304,20.0035,20.0102,74800.0
2005-07-05 14:00:00,29.68,29.69,29.64,29.67,54000.0,20.0169,20.0237,19.99,20.0102,54000.0
2005-07-05 14:10:00,29.68,29.68,29.64,29.66,46300.0,20.0169,20.0169,19.99,20.0035,46300.0
2005-07-05 14:20:00,29.66,29.68,29.65,29.68,47500.0,20.0035,20.0169,19.9967,20.0169,47500.0
2005-07-05 14:30:00,29.68,29.71,29.67,29.69,87300.0,20.0169,20.0372,20.0102,20.0237,87300.0
2005-07-05 14:40:00,29.67,29.73,29.67,29.72,72300.0,20.0102,20.0507,20.0102,20.0439,72300.0
2005-07-05 14:50:00,29.73,29.73,29.7,29.72,45800.0,20.0507,20.0507,20.0304,20.0439,45800.0
2005-07-05 15:00:00,29.73,29.74,29.72,29.72,88500.0,20.0507,20.0574,20.0439,20.0439,88500.0
2005-07-05 15:10:00,29.72,29.73,29.69,29.73,82900.0,20.0439,20.0507,20.0237,20.0507,82900.0
2005-07-05 15:20:00,29.73,29.8,29.72,29.8,118300.0,20.0507,20.0979,20.0439,20.0979,118300.0
2005-07-05 15:30:00,29.79,29.84,29.79,29.84,230200.0,20.0911,20.1249,20.0911,20.1249,230200.0
2005-07-05 15:40:00,29.84,29.85,29.8,29.84,155100.0,20.1249,20.1316,20.0979,20.1249,155100.0
2005-07-05 15:50:00,29.84,29.88,29.84,29.88,293400.0,20.1249,20.1518,20.1249,20.1518,293400.0
2005-07-06 09:30:00,29.98,29.98,29.81,29.82,234500.0,20.2193,20.2193,20.1046,20.1114,234500.0
2005-07-06 09:40:00,29.82,29.82,29.6,29.62,179800.0,20.1114,20.1114,19.963,19.9765,179800.0
2005-07-06 09:50:00,29.62,29.85,29.62,29.82,527200.0,19.9765,20.1316,19.9765,20.1114,527200.0
2005-07-06 10:00:00,29.81,29.92,29.81,29.92,101800.0,20.1046,20.1788,20.1046,20.1788,101800.0
2005-07-06 10:10:00,29.9,30.0,29.9,29.92,166700.0,20.1653,20.2328,20.1653,20.1788,166700.0
2005-07-06 10:20:00,29.92,29.93,29.78,29.81,77100.0,20.1788,20.1856,20.0844,20.1046,77100.0
2005-07-06 10:30:00,29.82,29.82,29.7,29.73,136600.0,20.1114,20.1114,20.0304,20.0507,136600.0
2005-07-06 10:40:00,29.73,29.8,29.72,29.78,68200.0,20.0507,20.0979,20.0439,20.0844,68200.0
2005-07-06 10:50:00,29.78,29.81,29.67,29.67,64600.0,20.0844,20.1046,20.0102,20.0102,64600.0
2005-07-06 11:00:00,29.66,29.71,29.63,29.63,63200.0,20.0035,20.0372,19.9832,19.9832,63200.0
2005-07-06 11:10:00,29.62,29.71,29.51,29.56,73300.0,19.9765,20.0372,19.9023,19.936,73300.0
2005-07-06 11:20:00,29.55,29.65,29.5,29.5,99600.0,19.9293,19.9967,19.8956,19.8956,99600.0
2005-07-06 11:30:00,29.5,29.6,29.49,29.6,71800.0,19.8956,19.963,19.8888,19.963,71800.0
2005-07-06 11:40:00,29.59,29.67,29.59,29.65,62000.0,19.9563,20.0102,19.9563,19.9967,62000.0
2005-07-06 11:50:00,29.66,29.66,29.52,29.53,88100.0,20.0035,20.0035,19.909,19.9158,88100.0
2005-07-06 12:00:00,29.52,29.53,29.42,29.43,74300.0,19.909,19.9158,19.8416,19.8483,74300.0
2005-07-06 12:10:00,29.44,29.59,29.43,29.59,45600.0,19.8551,19.9563,19.8483,19.9563,45600.0
2005-07-06 12:20:00,29.59,29.6,29.53,29.55,56300.0,19.9563,19.963,19.9158,19.9293,56300.0
2005-07-06 12:30:00,29.56,29.6,29.52,29.55,59400.0,19.936,19.963,19.909,19.9293,59400.0
2005-07-06 12:40:00,29.56,29.6,29.52,29.6,50400.0,19.936,19.963,19.909,19.963,50400.0
2005-07-06 12:50:00,29.6,29.6,29.58,29.6,45100.0,19.963,19.963,19.9495,19.963,45100.0
2005-07-06 13:00:00,29.59,29.62,29.58,29.6,66100.0,19.9563,19.9765,19.9495,19.963,66100.0
2005-07-06 13:10:00,29.6,29.63,29.53,29.59,48700.0,19.963,19.9832,19.9158,19.9563,48700.0
2005-07-06 13:20:00,29.6,29.61,29.58,29.59,44800.0,19.963,19.9697,19.9495,19.9563,44800.0
2005-07-06 13:30:00,29.6,29.61,29.53,29.56,55300.0,19.963,19.9697,19.9158,19.936,55300.0
2005-07-06 13:40:00,29.56,29.62,29.56,29.61,51400.0,19.936,19.9765,19.936,19.9697,51400.0
2005-07-06 13:50:00,29.61,29.62,29.56,29.59,60500.0,19.9697,19.9765,19.936,19.9563,60500.0
2005-07-06 14:00:00,29.58,29.58,29.52,29.58,44200.0,19.9495,19.9495,19.909,19.9495,44200.0
2005-07-06 14:10:00,29.59,29.62,29.56,29.58,64800.0,19.9563,19.9765,19.936,19.9495,64800.0
2005-07-06 14:20:00,29.58,29.6,29.45,29.47,65600.0,19.9495,19.963,19.8618,19.8753,65600.0
2005-07-06 14:30:00,29.45,29.45,29.27,29.33,91600.0,19.8618,19.8618,19.7404,19.7809,91600.0
2005-07-06 14:40:00,29.34,29.42,29.31,29.4,53200.0,19.7876,19.8416,19.7674,19.8281,53200.0
2005-07-06 14:50:00,29.4,29.45,29.38,29.44,77300.0,19.8281,19.8618,19.8146,19.8551,77300.0
2005-07-06 15:00:00,29.43,29.55,29.43,29.54,61000.0,19.8483,19.9293,19.8483,19.9225,61000.0
2005-07-06 15:10:00,29.55,29.58,29.51,29.56,88000.0,19.9293,19.9495,19.9023,19.936,88000.0
2005-07-06 15:20:00,29.56,29.57,29.52,29.54,76700.0,19.936,19.9428,19.909,19.9225,76700.0
2005-07-06 15:30:00,29.55,29.56,29.45,29.45,95700.0,19.9293,19.936,19.8618,19.8618,95700.0
2005-07-06 15:40:00,29.46,29.48,29.37,29.47,99900.0,19.8686,19.8821,19.8079,19.8753,99900.0
2005-07-06 15:50:00,29.49,29.52,29.46,29.47,188100.0,19.8888,19.909,19.8686,19.8753,188100.0
2005-07-07 09:30:00,29.25,29.36,29.05,29.1,176000.0,19.7269,19.8011,19.5921,19.6258,176000.0
2005-07-07 09:40:00,29.16,29.25,29.0,29.1,85400.0,19.6662,19.7269,19.5583,19.6258,85400.0
2005-07-07 09:50:00,29.15,29.35,29.13,29.25,151300.0,19.6595,19.7944,19.646,19.7269,151300.0
2005-07-07 10:00:00,29.25,29.32,29.23,29.3,195500.0,19.7269,19.7742,19.7135,19.7607,195500.0
2005-07-07 10:10:00,29.31,29.4,29.3,29.4,284100.0,19.7674,19.8281,19.7607,19.8281,284100.0
2005-07-07 10:20:00,29.41,29.45,29.38,29.42,176000.0,19.8349,19.8618,19.8146,19.8416,176000.0
2005-07-07 10:30:00,29.42,29.42,29.29,29.29,246000.0,19.8416,19.8416,19.7539,19.7539,246000.0
2005-07-07 10:40:00,29.3,29.31,29.24,29.27,57600.0,19.7607,19.7674,19.7202,19.7404,57600.0
2005-07-07 10:50:00,29.26,29.27,29.23,29.25,218700.0,19.7337,19.7404,19.7135,19.7269,218700.0
2005-07-07 11:00:00,29.25,29.27,29.24,29.24,46700.0,19.7269,19.7404,19.7202,19.7202,46700.0
2005-07-07 11:10:00,29.25,29.26,29.23,29.25,83000.0,19.7269,19.7337,19.7135,19.7269,83000.0
2005-07-07 11:20:00,29.25,29.33,29.24,29.3,124400.0,19.7269,19.7809,19.7202,19.7607,124400.0
2005-07-07 11:30:00,29.3,29.3,29.23,29.25,99500.0,19.7607,19.7607,19.7135,19.7269,99500.0
2005-07-07 11:40:00,29.25,29.27,29.24,29.25,21500.0,19.7269,19.7404,19.7202,19.7269,21500.0
2005-07-07 11:50:00,29.24,29.28,29.23,29.28,84700.0,19.7202,19.7472,19.7135,19.7472,84700.0
2005-07-07 12:00:00,29.28,29.36,29.27,29.36,56700.0,19.7472,19.8011,19.7404,19.8011,56700.0
2005-07-07 12:10:00,29.37,29.43,29.35,29.39,135000.0,19.8079,19.8483,19.7944,19.8214,135000.0
2005-07-07 12:20:00,29.39,29.44,29.38,29.39,134800.0,19.8214,19.8551,19.8146,19.8214,134800.0
2005-07-07 12:30:00,29.39,29.43,29.38,29.41,48500.0,19.8214,19.8483,19.8146,19.8349,48500.0
2005-07-07 12:40:00,29.42,29.42,29.39,29.41,70900.0,19.8416,19.8416,19.8214,19.8349,70900.0
2005-07-07 12:50:00,29.41,29.41,29.35,29.35,18900.0,19.8349,19.8349,19.7944,19.7944,18900.0
2005-07-07 13:00:00,29.35,29.4,29.35,29.38,10100.0,19.7944,19.8281,19.7944,19.8146,10100.0
2005-07-07 13:10:00,29.38,29.38,29.34,29.34,9800.0,19.8146,19.8146,19.7876,19.7876,9800.0
2005-07-07 13:20:00,29.34,29.37,29.34,29.37,13100.0,19.7876,19.8079,19.7876,19.8079,13100.0
2005-07-07 13:30:00,29.37,29.42,29.36,29.41,20000.0,19.8079,19.8416,19.8011,19.8349,20000.0
2005-07-07 13:40:00,29.42,29.46,29.39,29.4,47900.0,19.8416,19.8686,19.8214,19.8281,47900.0
2005-07-07 13:50:00,29.41,29.41,29.35,29.39,20200.0,19.8349,19.8349,19.7944,19.8214,20200.0
2005-07-07 14:00:00,29.4,29.42,29.32,29.36,62200.0,19.8281,19.8416,19.7742,19.8011,62200.0
2005-07-07 14:10:00,29.36,29.36,29.3,29.35,32500.0,19.8011,19.8011,19.7607,19.7944,32500.0
2005-07-07 14:20:00,29.36,29.39,29.33,29.34,25800.0,19.8011,19.8214,19.7809,19.7876,25800.0
2005-07-07 14:30:00,29.34,29.36,29.29,29.33,34200.0,19.7876,19.8011,19.7539,19.7809,34200.0
2005-07-07 14:40:00,29.33,29.35,29.3,29.35,27100.0,19.7809,19.7944,19.7607,19.7944,27100.0
2005-07-07 14:50:00,29.35,29.35,29.33,29.34,52300.0,19.7944,19.7944,19.7809,19.7876,52300.0
2005-07-07 15:00:00,29.34,29.44,29.33,29.38,118500.0,19.7876,19.8551,19.7809,19.8146,118500.0
2005-07-07 15:10:00,29.39,29.4,29.36,29.39,28800.0,19.8214,19.8281,19.8011,19.8214,28800.0
2005-07-07 15:20:00,29.4,29.43,29.39,29.42,133800.0,19.8281,19.8483,19.8214,19.8416,133800.0
2005-07-07 15:30:00,29.42,29.46,29.39,29.39,256400.0,19.8416,19.8686,19.8214,19.8214,256400.0
2005-07-07 15:40:00,29.39,29.39,29.37,29.39,141000.0,19.8214,19.8214,19.8079,19.8214,141000.0
2005-07-07 15:50:00,29.39,29.4,29.39,29.4,117900.0,19.8214,19.8281,19.8214,19.8281,117900.0
2005-07-08 09:30:00,29.52,29.52,29.41,29.49,299500.0,19.909,19.909,19.8349,19.8888,299500.0
2005-07-08 09:40:00,29.49,29.57,29.47,29.54,102300.0,19.8888,19.9428,19.8753,19.9225,102300.0
2005-07-08 09:50:00,29.54,29.66,29.53,29.58,96000.0,19.9225,20.0035,19.9158,19.9495,96000.0
2005-07-08 10:00:00,29.56,29.6,29.53,29.59,118100.0,19.936,19.963,19.9158,19.9563,118100.0
2005-07-08 10:10:00,29.58,29.61,29.56,29.61,90800.0,19.9495,19.9697,19.936,19.9697,90800.0
2005-07-08 10:20:00,29.6,29.65,29.59,29.65,158900.0,19.963,19.9967,19.9563,19.9967,158900.0
2005-07-08 10:30:00,29.65,29.83,29.65,29.81,117500.0,19.9967,20.1181,19.9967,20.1046,117500.0
2005-07-08 10:40:00,29.8,29.87,29.75,29.76,155800.0,20.0979,20.1451,20.0642,20.0709,155800.0
2005-07-08 10:50:00,29.76,29.95,29.76,29.9,235000.0,20.0709,20.199,20.0709,20.1653,235000.0
2005-07-08 11:00:00,29.9,29.91,29.85,29.88,199200.0,20.1653,20.1721,20.1316,20.1518,199200.0
2005-07-08 11:10:00,29.89,29.92,29.84,29.91,177200.0,20.1586,20.1788,20.1249,20.1721,177200.0
2005-07-08 11:20:00,29.91,29.97,29.9,29.93,83000.0,20.1721,20.2125,20.1653,20.1856,83000.0
2005-07-08 11:30:00,29.93,30.05,29.93,30.01,152300.0,20.1856,20.2665,20.1856,20.2395,152300.0
2005-07-08 11:40:00,30.0,30.16,30.0,30.15,230900.0,20.2328,20.3407,20.2328,20.3339,230900.0
2005-07-08 11:50:00,30.16,30.2,30.14,30.2,121300.0,20.3407,20.3677,20.3272,20.3677,121300.0
2005-07-08 12:00:00,30.2,30.35,30.19,30.22,147300.0,20.3677,20.4688,20.3609,20.3811,147300.0
2005-07-08 12:10:00,30.22,30.22,30.11,30.11,73000.0,20.3811,20.3811,20.307,20.307,73000.0
2005-07-08 12:20:00,30.11,30.12,30.04,30.09,123900.0,20.307,20.3137,20.2597,20.2935,123900.0
2005-07-08 12:30:00,30.09,30.11,30.08,30.08,48800.0,20.2935,20.307,20.2867,20.2867,48800.0
2005-07-08 12:40:00,30.08,30.1,30.07,30.1,67100.0,20.2867,20.3002,20.28,20.3002,67100.0
2005-07-08 12:50:00,30.1,30.17,30.1,30.14,59400.0,20.3002,20.3474,20.3002,20.3272,59400.0
2005-07-08 13:00:00,30.14,30.21,30.13,30.21,99500.0,20.3272,20.3744,20.3204,20.3744,99500.0
2005-07-08 13:10:00,30.21,30.24,30.2,30.22,117900.0,20.3744,20.3946,20.3677,20.3811,117900.0
2005-07-08 13:20:00,30.22,30.22,30.19,30.21,93900.0,20.3811,20.3811,20.3609,20.3744,93900.0
2005-07-08 13:30:00,30.21,30.21,30.19,30.21,87500.0,20.3744,20.3744,20.3609,20.3744,87500.0
2005-07-08 13:40:00,30.21,30.23,30.19,30.21,194900.0,20.3744,20.3879,20.3609,20.3744,194900.0
2005-07-08 13:50:00,30.21,30.25,30.21,30.22,51600.0,20.3744,20.4014,20.3744,20.3811,51600.0
2005-07-08 14:00:00,30.22,30.25,30.21,30.22,74500.0,20.3811,20.4014,20.3744,20.3811,74500.0
2005-07-08 14:10:00,30.22,30.26,30.2,30.21,83900.0,20.3811,20.4081,20.3677,20.3744,83900.0
2005-07-08 14:20:00,30.21,30.27,30.21,30.23,55500.0,20.3744,20.4149,20.3744,20.3879,55500.0
2005-07-08 14:30:00,30.23,30.25,30.21,30.21,73600.0,20.3879,20.4014,20.3744,20.3744,73600.0
2005-07-08 14:40:00,30.22,30.24,30.22,30.24,98300.0,20.3811,20.3946,20.3811,20.3946,98300.0
2005-07-08 14:50:00,30.24,30.25,30.23,30.24,60900.0,20.3946,20.4014,20.3879,20.3946,60900.0
2005-07-08 15:00:00,30.23,30.24,30.22,30.22,71500.0,20.3879,20.3946,20.3811,20.3811,71500.0
2005-07-08 15:10:00,30.23,30.24,30.21,30.24,125000.0,20.3879,20.3946,20.3744,20.3946,125000.0
2005-07-08 15:20:00,30.23,30.27,30.23,30.25,125000.0,20.3879,20.4149,20.3879,20.4014,125000.0
2005-07-08 15:30:00,30.24,30.26,30.22,30.25,95000.0,20.3946,20.4081,20.3811,20.4014,95000.0
2005-07-08 15:40:00,30.25,30.27,30.23,30.25,209000.0,20.4014,20.4149,20.3879,20.4014,209000.0
2005-07-08 15:50:00,30.24,30.27,30.24,30.26,151100.0,20.3946,20.4149,20.3946,20.4081,151100.0
2005-07-11 09:30:00,30.22,30.36,30.17,30.28,140000.0,20.3811,20.4756,20.3474,20.4216,140000.0
2005-07-11 09:40:00,30.27,30.45,30.19,30.45,155400.0,20.4149,20.5363,20.3609,20.5363,155400.0
2005-07-11 09:50:00,30.45,30.5,30.39,30.43,122300.0,20.5363,20.57,20.4958,20.5228,122300.0
2005-07-11 10:00:00,30.43,30.45,30.3,30.3,109700.0,20.5228,20.5363,20.4351,20.4351,109700.0
2005-07-11 10:10:00,30.3,30.37,30.27,30.35,84300.0,20.4351,20.4823,20.4149,20.4688,84300.0
2005-07-11 10:20:00,30.35,30.5,30.34,30.5,102600.0,20.4688,20.57,20.4621,20.57,102600.0
2005-07-11 10:30:00,30.5,30.58,30.48,30.56,203200.0,20.57,20.6239,20.5565,20.6104,203200.0
2005-07-11 10:40:00,30.57,30.65,30.55,30.65,107500.0,20.6172,20.6711,20.6037,20.6711,107500.0
2005-07-11 10:50:00,30.64,30.74,30.57,30.59,154800.0,20.6644,20.7318,20.6172,20.6307,154800.0
2005-07-11 11:00:00,30.57,30.66,30.57,30.66,132900.0,20.6172,20.6779,20.6172,20.6779,132900.0
2005-07-11 11:10:00,30.66,30.76,30.66,30.69,107500.0,20.6779,20.7453,20.6779,20.6981,107500.0
2005-07-11 11:20:00,30.69,30.7,30.65,30.68,144200.0,20.6981,20.7049,20.6711,20.6914,144200.0
2005-07-11 11:30:00,30.68,30.72,30.68,30.7,114300.0,20.6914,20.7184,20.6914,20.7049,114300.0
2005-07-11 11:40:00,30.7,30.7,30.67,30.69,226200.0,20.7049,20.7049,20.6846,20.6981,226200.0
2005-07-11 11:50:00,30.69,30.69,30.62,30.63,91700.0,20.6981,20.6981,20.6509,20.6577,91700.0
2005-07-11 12:00:00,30.62,30.64,30.55,30.59,140300.0,20.6509,20.6644,20.6037,20.6307,140300.0
2005-07-11 12:10:00,30.59,30.62,30.59,30.6,382100.0,20.6307,20.6509,20.6307,20.6374,382100.0
2005-07-11 12:20:00,30.6,30.65,30.6,30.61,60300.0,20.6374,20.6711,20.6374,20.6442,60300.0
2005-07-11 12:30:00,30.6,30.61,30.58,30.59,103400.0,20.6374,20.6442,20.6239,20.6307,103400.0
2005-07-11 12:40:00,30.58,30.59,30.54,30.56,29500.0,20.6239,20.6307,20.597,20.6104,29500.0
2005-07-11 12:50:00,30.56,30.56,30.5,30.53,229200.0,20.6104,20.6104,20.57,20.5902,229200.0
2005-07-11 13:00:00,30.54,30.55,30.53,30.55,30100.0,20.597,20.6037,20.5902,20.6037,30100.0
2005-07-11 13:10:00,30.55,30.55,30.54,30.55,136100.0,20.6037,20.6037,20.597,20.6037,136100.0
2005-07-11 13:20:00,30.55,30.55,30.54,30.55,137800.0,20.6037,20.6037,20.597,20.6037,137800.0
2005-07-11 13:30:00,30.55,30.57,30.54,30.56,67700.0,20.6037,20.6172,20.597,20.6104,67700.0
2005-07-11 13:40:00,30.56,30.56,30.5,30.5,55900.0,20.6104,20.6104,20.57,20.57,55900.0
2005-07-11 13:50:00,30.5,30.53,30.44,30.5,135600.0,20.57,20.5902,20.5295,20.57,135600.0
2005-07-11 14:00:00,30.5,30.54,30.5,30.54,140000.0,20.57,20.597,20.57,20.597,140000.0
2005-07-11 14:10:00,30.54,30.55,30.51,30.52,29900.0,20.597,20.6037,20.5767,20.5835,29900.0
2005-07-11 14:20:00,30.52,30.53,30.47,30.52,287100.0,20.5835,20.5902,20.5497,20.5835,287100.0
2005-07-11 14:30:00,30.52,30.54,30.51,30.53,35600.0,20.5835,20.597,20.5767,20.5902,35600.0
2005-07-11 14:40:00,30.53,30.54,30.5,30.5,36300.0,20.5902,20.597,20.57,20.57,36300.0
2005-07-11 14:50:00,30.53,30.55,30.5,30.52,204600.0,20.5902,20.6037,20.57,20.5835,204600.0
2005-07-11 15:00:00,30.53,30.54,30.51,30.53,27500.0,20.5902,20.597,20.5767,20.5902,27500.0
2005-07-11 15:10:00,30.54,30.55,30.5,30.54,164900.0,20.597,20.6037,20.57,20.597,164900.0
2005-07-11 15:20:00,30.54,30.63,30.53,30.58,144500.0,20.597,20.6577,20.5902,20.6239,144500.0
2005-07-11 15:30:00,30.57,30.69,30.57,30.62,121900.0,20.6172,20.6981,20.6172,20.6509,121900.0
2005-07-11 15:40:00,30.62,30.71,30.61,30.7,174000.0,20.6509,20.7116,20.6442,20.7049,174000.0
2005-07-11 15:50:00,30.7,30.77,30.7,30.75,341600.0,20.7049,20.7521,20.7049,20.7386,341600.0
2005-07-12 09:30:00,30.69,30.9,30.69,30.82,195500.0,20.6981,20.8397,20.6981,20.7858,195500.0
2005-07-12 09:40:00,30.81,30.9,30.79,30.79,320800.0,20.7791,20.8397,20.7656,20.7656,320800.0
2005-07-12 09:50:00,30.79,30.87,30.77,30.8,56400.0,20.7656,20.8195,20.7521,20.7723,56400.0
2005-07-12 10:00:00,30.79,30.79,30.63,30.66,144900.0,20.7656,20.7656,20.6577,20.6779,144900.0
2005-07-12 10:10:00,30.65,30.75,30.59,30.75,433600.0,20.6711,20.7386,20.6307,20.7386,433600.0
2005-07-12 10:20:00,30.74,30.86,30.74,30.84,104700.0,20.7318,20.8128,20.7318,20.7993,104700.0
2005-07-12 10:30:00,30.85,30.86,30.8,30.84,159800.0,20.806,20.8128,20.7723,20.7993,159800.0
2005-07-12 10:40:00,30.84,30.87,30.81,30.82,273800.0,20.7993,20.8195,20.7791,20.7858,273800.0
2005-07-12 10:50:00,30.81,30.88,30.8,30.88,223000.0,20.7791,20.8263,20.7723,20.8263,223000.0
2005-07-12 11:00:00,30.87,30.9,30.85,30.85,84100.0,20.8195,20.8397,20.806,20.806,84100.0
2005-07-12 11:10:00,30.85,30.86,30.81,30.84,154000.0,20.806,20.8128,20.7791,20.7993,154000.0
2005-07-12 11:20:00,30.83,30.85,30.8,30.81,114300.0,20.7925,20.806,20.7723,20.7791,114300.0
2005-07-12 11:30:00,30.82,30.87,30.81,30.84,65500.0,20.7858,20.8195,20.7791,20.7993,65500.0
2005-07-12 11:40:00,30.85,30.86,30.83,30.86,107200.0,20.806,20.8128,20.7925,20.8128,107200.0
2005-07-12 11:50:00,30.85,30.86,30.84,30.85,35700.0,20.806,20.8128,20.7993,20.806,35700.0
2005-07-12 12:00:00,30.86,30.89,30.84,30.89,130600.0,20.8128,20.833,20.7993,20.833,130600.0
2005-07-12 12:10:00,30.89,30.89,30.85,30.87,36900.0,20.833,20.833,20.806,20.8195,36900.0
2005-07-12 12:20:00,30.87,30.89,30.86,30.88,73400.0,20.8195,20.833,20.8128,20.8263,73400.0
2005-07-12 12:30:00,30.88,30.89,30.88,30.89,57400.0,20.8263,20.833,20.8263,20.833,57400.0
2005-07-12 12:40:00,30.89,30.92,30.88,30.91,251500.0,20.833,20.8532,20.8263,20.8465,251500.0
2005-07-12 12:50:00,30.91,30.93,30.89,30.92,101100.0,20.8465,20.86,20.833,20.8532,101100.0
2005-07-12 13:00:00,30.92,30.94,30.91,30.93,83300.0,20.8532,20.8667,20.8465,20.86,83300.0
2005-07-12 13:10:00,30.93,30.93,30.9,30.9,99300.0,20.86,20.86,20.8397,20.8397,99300.0
2005-07-12 13:20:00,30.9,30.94,30.89,30.93,57300.0,20.8397,20.8667,20.833,20.86,57300.0
2005-07-12 13:30:00,30.93,30.95,30.93,30.93,156000.0,20.86,20.8735,20.86,20.86,156000.0
2005-07-12 13:40:00,30.94,30.97,30.92,30.96,81100.0,20.8667,20.887,20.8532,20.8802,81100.0
2005-07-12 13:50:00,30.95,31.05,30.95,31.03,179400.0,20.8735,20.9409,20.8735,20.9274,179400.0
2005-07-12 14:00:00,31.04,31.06,31.03,31.04,99300.0,20.9342,20.9477,20.9274,20.9342,99300.0
2005-07-12 14:10:00,31.02,31.12,31.02,31.11,163100.0,20.9207,20.9881,20.9207,20.9814,163100.0
2005-07-12 14:20:00,31.12,31.15,31.0,31.01,211600.0,20.9881,21.0084,20.9072,20.9139,211600.0
2005-07-12 14:30:00,31.0,31.06,31.0,31.05,164900.0,20.9072,20.9477,20.9072,20.9409,164900.0
2005-07-12 14:40:00,31.05,31.06,31.0,31.01,39000.0,20.9409,20.9477,20.9072,20.9139,39000.0
2005-07-12 14:50:00,31.0,31.02,30.98,30.99,72200.0,20.9072,20.9207,20.8937,20.9004,72200.0
2005-07-12 15:00:00,30.98,31.08,30.98,31.05,134400.0,20.8937,20.9611,20.8937,20.9409,134400.0
2005-07-12 15:10:00,31.05,31.05,30.99,31.0,50600.0,20.9409,20.9409,20.9004,20.9072,50600.0
2005-07-12 15:20:00,31.0,31.03,30.96,31.02,83400.0,20.9072,20.9274,20.8802,20.9207,83400.0
2005-07-12 15:30:00,31.03,31.03,30.95,30.97,306400.0,20.9274,20.9274,20.8735,20.887,306400.0
2005-07-12 15:40:00,30.97,30.98,30.85,30.93,309000.0,20.887,20.8937,20.806,20.86,309000.0
2005-07-12 15:50:00,30.92,30.95,30.91,30.92,321200.0,20.8532,20.8735,20.8465,20.8532,321200.0
2005-07-13 09:30:00,30.87,31.07,30.86,30.94,147400.0,20.8195,20.9544,20.8128,20.8667,147400.0
2005-07-13 09:40:00,30.92,31.0,30.84,30.85,99400.0,20.8532,20.9072,20.7993,20.806,99400.0
2005-07-13 09:50:00,30.85,30.95,30.85,30.93,103800.0,20.806,20.8735,20.806,20.86,103800.0
2005-07-13 10:00:00,30.93,30.98,30.9,30.92,303400.0,20.86,20.8937,20.8397,20.8532,303400.0
2005-07-13 10:10:00,30.92,30.92,30.86,30.88,211200.0,20.8532,20.8532,20.8128,20.8263,211200.0
2005-07-13 10:20:00,30.89,30.89,30.8,30.83,54400.0,20.833,20.833,20.7723,20.7925,54400.0
2005-07-13 10:30:00,30.83,30.89,30.8,30.84,97000.0,20.7925,20.833,20.7723,20.7993,97000.0
2005-07-13 10:40:00,30.83,30.87,30.8,30.84,69500.0,20.7925,20.8195,20.7723,20.7993,69500.0
2005-07-13 10:50:00,30.84,30.88,30.82,30.86,40700.0,20.7993,20.8263,20.7858,20.8128,40700.0
2005-07-13 11:00:00,30.85,30.91,30.81,30.9,73100.0,20.806,20.8465,20.7791,20.8397,73100.0
2005-07-13 11:10:00,30.9,30.92,30.85,30.87,178500.0,20.8397,20.8532,20.806,20.8195,178500.0
2005-07-13 11:20:00,30.86,30.9,30.85,30.9,81400.0,20.8128,20.8397,20.806,20.8397,81400.0
2005-07-13 11:30:00,30.89,30.92,30.88,30.91,639600.0,20.833,20.8532,20.8263,20.8465,639600.0
2005-07-13 11:40:00,30.9,30.91,30.87,30.91,137600.0,20.8397,20.8465,20.8195,20.8465,137600.0
2005-07-13 11:50:00,30.91,30.92,30.9,30.91,87300.0,20.8465,20.8532,20.8397,20.8465,87300.0
2005-07-13 12:00:00,30.91,30.92,30.91,30.91,81500.0,20.8465,20.8532,20.8465,20.8465,81500.0
2005-07-13 12:10:00,30.91,30.92,30.91,30.92,41400.0,20.8465,20.8532,20.8465,20.8532,41400.0
2005-07-13 12:20:00,30.91,30.96,30.91,30.96,203500.0,20.8465,20.8802,20.8465,20.8802,203500.0
2005-07-13 12:30:00,30.95,30.97,30.95,30.96,25900.0,20.8735,20.887,20.8735,20.8802,25900.0
2005-07-13 12:40:00,30.96,30.97,30.95,30.97,61100.0,20.8802,20.887,20.8735,20.887,61100.0
2005-07-13 12:50:00,30.97,30.97,30.89,30.9,25600.0,20.887,20.887,20.833,20.8397,25600.0
2005-07-13 13:00:00,30.91,30.92,30.9,30.91,74600.0,20.8465,20.8532,20.8397,20.8465,74600.0
2005-07-13 13:10:00,30.91,30.91,30.83,30.85,35900.0,20.8465,20.8465,20.7925,20.806,35900.0
2005-07-13 13:20:00,30.85,30.85,30.82,30.83,26400.0,20.806,20.806,20.7858,20.7925,26400.0
2005-07-13 13:30:00,30.83,30.88,30.8,30.85,228300.0,20.7925,20.8263,20.7723,20.806,228300.0
2005-07-13 13:40:00,30.85,30.85,30.72,30.72,66300.0,20.806,20.806,20.7184,20.7184,66300.0
2005-07-13 13:50:00,30.73,30.78,30.71,30.77,41300.0,20.7251,20.7588,20.7116,20.7521,41300.0
2005-07-13 14:00:00,30.77,30.82,30.75,30.8,50700.0,20.7521,20.7858,20.7386,20.7723,50700.0
2005-07-13 14:10:00,30.8,30.82,30.79,30.82,27400.0,20.7723,20.7858,20.7656,20.7858,27400.0
2005-07-13 14:20:00,30.81,30.82,30.79,30.8,32100.0,20.7791,20.7858,20.7656,20.7723,32100.0
2005-07-13 14:30:00,30.81,30.81,30.79,30.81,27600.0,20.7791,20.7791,20.7656,20.7791,27600.0
2005-07-13 14:40:00,30.81,30.81,30.79,30.79,172900.0,20.7791,20.7791,20.7656,20.7656,172900.0
2005-07-13 14:50:00,30.79,30.8,30.77,30.78,99000.0,20.7656,20.7723,20.7521,20.7588,99000.0
2005-07-13 15:00:00,30.78,30.78,30.74,30.75,59900.0,20.7588,20.7588,20.7318,20.7386,59900.0
2005-07-13 15:10:00,30.75,30.81,30.74,30.81,108200.0,20.7386,20.7791,20.7318,20.7791,108200.0
2005-07-13 15:20:00,30.81,30.82,30.8,30.82,79300.0,20.7791,20.7858,20.7723,20.7858,79300.0
2005-07-13 15:30:00,30.81,30.85,30.81,30.81,48500.0,20.7791,20.806,20.7791,20.7791,48500.0
2005-07-13 15:40:00,30.81,30.84,30.81,30.82,44700.0,20.7791,20.7993,20.7791,20.7858,44700.0
2005-07-13 15:50:00,30.81,30.83,30.8,30.83,278900.0,20.7791,20.7925,20.7723,20.7925,278900.0
2005-07-14 09:30:00,30.83,31.15,30.83,31.13,176100.0,20.7925,21.0084,20.7925,20.9949,176100.0
2005-07-14 09:40:00,31.14,31.14,30.96,30.99,82300.0,21.0016,21.0016,20.8802,20.9004,82300.0
2005-07-14 09:50:00,30.97,30.98,30.79,30.8,76400.0,20.887,20.8937,20.7656,20.7723,76400.0
2005-07-14 10:00:00,30.79,30.85,30.75,30.79,83700.0,20.7656,20.806,20.7386,20.7656,83700.0
2005-07-14 10:10:00,30.8,30.82,30.71,30.8,61100.0,20.7723,20.7858,20.7116,20.7723,61100.0
2005-07-14 10:20:00,30.8,30.82,30.79,30.82,50800.0,20.7723,20.7858,20.7656,20.7858,50800.0
2005-07-14 10:30:00,30.82,30.84,30.77,30.78,69600.0,20.7858,20.7993,20.7521,20.7588,69600.0
2005-07-14 10:40:00,30.78,30.79,30.61,30.61,83500.0,20.7588,20.7656,20.6442,20.6442,83500.0
2005-07-14 10:50:00,30.61,30.61,30.45,30.46,125600.0,20.6442,20.6442,20.5363,20.543,125600.0
2005-07-14 11:00:00,30.46,30.56,30.46,30.5,143800.0,20.543,20.6104,20.543,20.57,143800.0
2005-07-14 11:10:00,30.5,30.53,30.48,30.5,113100.0,20.57,20.5902,20.5565,20.57,113100.0
2005-07-14 11:20:00,30.51,30.52,30.46,30.5,54000.0,20.5767,20.5835,20.543,20.57,54000.0
2005-07-14 11:30:00,30.5,30.51,30.42,30.5,88000.0,20.57,20.5767,20.516,20.57,88000.0
2005-07-14 11:40:00,30.49,30.53,30.48,30.53,63400.0,20.5632,20.5902,20.5565,20.5902,63400.0
2005-07-14 11:50:00,30.52,30.53,30.44,30.47,49600.0,20.5835,20.5902,20.5295,20.5497,49600.0
2005-07-14 12:00:00,30.47,30.54,30.44,30.53,95100.0,20.5497,20.597,20.5295,20.5902,95100.0
2005-07-14 12:10:00,30.52,30.53,30.49,30.5,91700.0,20.5835,20.5902,20.5632,20.57,91700.0
2005-07-14 12:20:00,30.5,30.52,30.48,30.5,68400.0,20.57,20.5835,20.5565,20.57,68400.0
2005-07-14 12:30:00,30.5,30.51,30.48,30.48,34000.0,20.57,20.5767,20.5565,20.5565,34000.0
2005-07-14 12:40:00,30.49,30.5,30.48,30.49,37600.0,20.5632,20.57,20.5565,20.5632,37600.0
2005-07-14 12:50:00,30.49,30.5,30.45,30.5,50300.0,20.5632,20.57,20.5363,20.57,50300.0
2005-07-14 13:00:00,30.5,30.54,30.5,30.52,84500.0,20.57,20.597,20.57,20.5835,84500.0
2005-07-14 13:10:00,30.53,30.61,30.52,30.57,91000.0,20.5902,20.6442,20.5835,20.6172,91000.0
2005-07-14 13:20:00,30.57,30.57,30.54,30.54,36900.0,20.6172,20.6172,20.597,20.597,36900.0
2005-07-14 13:30:00,30.53,30.54,30.5,30.5,30600.0,20.5902,20.597,20.57,20.57,30600.0
2005-07-14 13:40:00,30.5,30.52,30.49,30.5,32900.0,20.57,20.5835,20.5632,20.57,32900.0
2005-07-14 13:50:00,30.49,30.51,30.46,30.5,37500.0,20.5632,20.5767,20.543,20.57,37500.0
2005-07-14 14:00:00,30.5,30.51,30.47,30.5,27800.0,20.57,20.5767,20.5497,20.57,27800.0
2005-07-14 14:10:00,30.51,30.52,30.49,30.5,58300.0,20.5767,20.5835,20.5632,20.57,58300.0
2005-07-14 14:20:00,30.51,30.52,30.48,30.49,25200.0,20.5767,20.5835,20.5565,20.5632,25200.0
2005-07-14 14:30:00,30.49,30.5,30.47,30.48,53200.0,20.5632,20.57,20.5497,20.5565,53200.0
2005-07-14 14:40:00,30.48,30.5,30.46,30.48,49900.0,20.5565,20.57,20.543,20.5565,49900.0
2005-07-14 14:50:00,30.48,30.48,30.45,30.47,54400.0,20.5565,20.5565,20.5363,20.5497,54400.0
2005-07-14 15:00:00,30.46,30.51,30.46,30.5,75900.0,20.543,20.5767,20.543,20.57,75900.0
2005-07-14 15:10:00,30.49,30.52,30.45,30.52,69000.0,20.5632,20.5835,20.5363,20.5835,69000.0
2005-07-14 15:20:00,30.52,30.52,30.46,30.5,66600.0,20.5835,20.5835,20.543,20.57,66600.0
2005-07-14 15:30:00,30.51,30.52,30.48,30.48,81300.0,20.5767,20.5835,20.5565,20.5565,81300.0
2005-07-14 15:40:00,30.49,30.55,30.48,30.55,71200.0,20.5632,20.6037,20.5565,20.6037,71200.0
2005-07-14 15:50:00,30.55,30.59,30.54,30.56,76800.0,20.6037,20.6307,20.597,20.6104,76800.0
2005-07-15 09:30:00,30.55,30.55,30.45,30.46,280500.0,20.6037,20.6037,20.5363,20.543,280500.0
2005-07-15 09:40:00,30.46,30.51,30.44,30.47,79700.0,20.543,20.5767,20.5295,20.5497,79700.0
2005-07-15 09:50:00,30.48,30.48,30.24,30.28,80100.0,20.5565,20.5565,20.3946,20.4216,80100.0
2005-07-15 10:00:00,30.28,30.4,30.24,30.4,61600.0,20.4216,20.5025,20.3946,20.5025,61600.0
2005-07-15 10:10:00,30.4,30.4,30.27,30.27,117400.0,20.5025,20.5025,20.4149,20.4149,117400.0
2005-07-15 10:20:00,30.28,30.36,30.27,30.35,73200.0,20.4216,20.4756,20.4149,20.4688,73200.0
2005-07-15 10:30:00,30.35,30.41,30.34,30.35,52500.0,20.4688,20.5093,20.4621,20.4688,52500.0
2005-07-15 10:40:00,30.36,30.41,30.36,30.4,100800.0,20.4756,20.5093,20.4756,20.5025,100800.0
2005-07-15 10:50:00,30.4,30.4,30.27,30.27,94900.0,20.5025,20.5025,20.4149,20.4149,94900.0
2005-07-15 11:00:00,30.28,30.35,30.27,30.35,106800.0,20.4216,20.4688,20.4149,20.4688,106800.0
2005-07-15 11:10:00,30.35,30.45,30.33,30.45,44300.0,20.4688,20.5363,20.4553,20.5363,44300.0
2005-07-15 11:20:00,30.44,30.48,30.41,30.47,34300.0,20.5295,20.5565,20.5093,20.5497,34300.0
2005-07-15 11:30:00,30.47,30.48,30.35,30.38,112800.0,20.5497,20.5565,20.4688,20.489,112800.0
2005-07-15 11:40:00,30.39,30.41,30.34,30.38,39800.0,20.4958,20.5093,20.4621,20.489,39800.0
2005-07-15 11:50:00,30.38,30.38,30.33,30.34,39800.0,20.489,20.489,20.4553,20.4621,39800.0
2005-07-15 12:00:00,30.35,30.4,30.31,30.39,109500.0,20.4688,20.5025,20.4418,20.4958,109500.0
2005-07-15 12:10:00,30.39,30.42,30.35,30.41,170400.0,20.4958,20.516,20.4688,20.5093,170400.0
2005-07-15 12:20:00,30.41,30.48,30.4,30.48,149200.0,20.5093,20.5565,20.5025,20.5565,149200.0
2005-07-15 12:30:00,30.48,30.5,30.44,30.44,129500.0,20.5565,20.57,20.5295,20.5295,129500.0
2005-07-15 12:40:00,30.44,30.47,30.4,30.45,79900.0,20.5295,20.5497,20.5025,20.5363,79900.0
2005-07-15 12:50:00,30.44,30.46,30.41,30.45,29500.0,20.5295,20.543,20.5093,20.5363,29500.0
2005-07-15 13:00:00,30.44,30.44,30.4,30.44,102500.0,20.5295,20.5295,20.5025,20.5295,102500.0
2005-07-15 13:10:00,30.44,30.48,30.43,30.46,26700.0,20.5295,20.5565,20.5228,20.543,26700.0
2005-07-15 13:20:00,30.46,30.49,30.44,30.48,206800.0,20.543,20.5632,20.5295,20.5565,206800.0
2005-07-15 13:30:00,30.47,30.48,30.42,30.44,30500.0,20.5497,20.5565,20.516,20.5295,30500.0
2005-07-15 13:40:00,30.44,30.47,30.43,30.45,49600.0,20.5295,20.5497,20.5228,20.5363,49600.0
2005-07-15 13:50:00,30.44,30.46,30.43,30.44,102400.0,20.5295,20.543,20.5228,20.5295,102400.0
2005-07-15 14:00:00,30.43,30.49,30.43,30.48,40600.0,20.5228,20.5632,20.5228,20.5565,40600.0
2005-07-15 14:10:00,30.48,30.55,30.48,30.54,67800.0,20.5565,20.6037,20.5565,20.597,67800.0
2005-07-15 14:20:00,30.53,30.69,30.53,30.65,57800.0,20.5902,20.6981,20.5902,20.6711,57800.0
2005-07-15 14:30:00,30.64,30.65,30.6,30.65,61000.0,20.6644,20.6711,20.6374,20.6711,61000.0
2005-07-15 14:40:00,30.65,30.67,30.61,30.64,59200.0,20.6711,20.6846,20.6442,20.6644,59200.0
2005-07-15 14:50:00,30.64,30.73,30.63,30.72,67500.0,20.6644,20.7251,20.6577,20.7184,67500.0
2005-07-15 15:00:00,30.73,30.76,30.72,30.75,98400.0,20.7251,20.7453,20.7184,20.7386,98400.0
2005-07-15 15:10:00,30.75,30.76,30.7,30.7,51400.0,20.7386,20.7453,20.7049,20.7049,51400.0
2005-07-15 15:20:00,30.7,30.76,30.66,30.66,66500.0,20.7049,20.7453,20.6779,20.6779,66500.0
2005-07-15 15:30:00,30.66,30.66,30.61,30.61,82100.0,20.6779,20.6779,20.6442,20.6442,82100.0
2005-07-15 15:40:00,30.62,30.63,30.58,30.58,76000.0,20.6509,20.6577,20.6239,20.6239,76000.0
2005-07-15 15:50:00,30.58,30.6,30.56,30.56,123200.0,20.6239,20.6374,20.6104,20.6104,123200.0
2005-07-18 09:30:00,30.7,30.8,30.68,30.71,146300.0,20.7049,20.7723,20.6914,20.7116,146300.0
2005-07-18 09:40:00,30.71,30.76,30.67,30.73,122400.0,20.7116,20.7453,20.6846,20.7251,122400.0
2005-07-18 09:50:00,30.73,30.89,30.71,30.86,137000.0,20.7251,20.833,20.7116,20.8128,137000.0
2005-07-18 10:00:00,30.85,30.86,30.77,30.82,88200.0,20.806,20.8128,20.7521,20.7858,88200.0
2005-07-18 10:10:00,30.82,30.89,30.81,30.87,95900.0,20.7858,20.833,20.7791,20.8195,95900.0
2005-07-18 10:20:00,30.86,30.86,30.76,30.79,62100.0,20.8128,20.8128,20.7453,20.7656,62100.0
2005-07-18 10:30:00,30.79,30.82,30.77,30.82,54200.0,20.7656,20.7858,20.7521,20.7858,54200.0
2005-07-18 10:40:00,30.83,30.85,30.75,30.78,87100.0,20.7925,20.806,20.7386,20.7588,87100.0
2005-07-18 10:50:00,30.8,30.8,30.7,30.7,123500.0,20.7723,20.7723,20.7049,20.7049,123500.0
2005-07-18 11:00:00,30.69,30.7,30.65,30.67,48300.0,20.6981,20.7049,20.6711,20.6846,48300.0
2005-07-18 11:10:00,30.65,30.68,30.64,30.66,42100.0,20.6711,20.6914,20.6644,20.6779,42100.0
2005-07-18 11:20:00,30.66,30.68,30.64,30.67,23200.0,20.6779,20.6914,20.6644,20.6846,23200.0
2005-07-18 11:30:00,30.67,30.7,30.65,30.68,33300.0,20.6846,20.7049,20.6711,20.6914,33300.0
2005-07-18 11:40:00,30.68,30.78,30.68,30.78,96600.0,20.6914,20.7588,20.6914,20.7588,96600.0
2005-07-18 11:50:00,30.78,30.78,30.74,30.76,43500.0,20.7588,20.7588,20.7318,20.7453,43500.0
2005-07-18 12:00:00,30.76,30.77,30.71,30.74,38000.0,20.7453,20.7521,20.7116,20.7318,38000.0
2005-07-18 12:10:00,30.74,30.76,30.72,30.73,16300.0,20.7318,20.7453,20.7184,20.7251,16300.0
2005-07-18 12:20:00,30.74,30.77,30.72,30.74,30800.0,20.7318,20.7521,20.7184,20.7318,30800.0
2005-07-18 12:30:00,30.74,30.75,30.72,30.75,30000.0,20.7318,20.7386,20.7184,20.7386,30000.0
2005-07-18 12:40:00,30.74,30.76,30.74,30.76,29500.0,20.7318,20.7453,20.7318,20.7453,29500.0
2005-07-18 12:50:00,30.76,30.8,30.75,30.79,17600.0,20.7453,20.7723,20.7386,20.7656,17600.0
2005-07-18 13:00:00,30.79,30.8,30.75,30.75,35600.0,20.7656,20.7723,20.7386,20.7386,35600.0
2005-07-18 13:10:00,30.75,30.75,30.71,30.73,37500.0,20.7386,20.7386,20.7116,20.7251,37500.0
2005-07-18 13:20:00,30.73,30.78,30.73,30.78,41600.0,20.7251,20.7588,20.7251,20.7588,41600.0
2005-07-18 13:30:00,30.77,30.81,30.77,30.8,28100.0,20.7521,20.7791,20.7521,20.7723,28100.0
2005-07-18 13:40:00,30.8,30.83,30.8,30.8,57000.0,20.7723,20.7925,20.7723,20.7723,57000.0
2005-07-18 13:50:00,30.8,30.8,30.79,30.79,25900.0,20.7723,20.7723,20.7656,20.7656,25900.0
2005-07-18 14:00:00,30.78,30.79,30.73,30.73,55700.0,20.7588,20.7656,20.7251,20.7251,55700.0
2005-07-18 14:10:00,30.74,30.79,30.73,30.79,26400.0,20.7318,20.7656,20.7251,20.7656,26400.0
2005-07-18 14:20:00,30.79,30.79,30.74,30.75,59000.0,20.7656,20.7656,20.7318,20.7386,59000.0
2005-07-18 14:30:00,30.75,30.75,30.7,30.72,83200.0,20.7386,20.7386,20.7049,20.7184,83200.0
2005-07-18 14:40:00,30.74,30.78,30.72,30.75,77900.0,20.7318,20.7588,20.7184,20.7386,77900.0
2005-07-18 14:50:00,30.75,30.76,30.72,30.76,62700.0,20.7386,20.7453,20.7184,20.7453,62700.0
2005-07-18 15:00:00,30.76,30.79,30.74,30.79,32100.0,20.7453,20.7656,20.7318,20.7656,32100.0
2005-07-18 15:10:00,30.78,30.81,30.78,30.81,33900.0,20.7588,20.7791,20.7588,20.7791,33900.0
2005-07-18 15:20:00,30.8,30.83,30.8,30.83,67000.0,20.7723,20.7925,20.7723,20.7925,67000.0
2005-07-18 15:30:00,30.82,30.83,30.8,30.82,63600.0,20.7858,20.7925,20.7723,20.7858,63600.0
2005-07-18 15:40:00,30.81,30.82,30.79,30.79,65100.0,20.7791,20.7858,20.7656,20.7656,65100.0
2005-07-18 15:50:00,30.8,30.81,30.78,30.81,134200.0,20.7723,20.7791,20.7588,20.7791,134200.0
2005-07-19 09:30:00,30.93,30.97,30.77,30.87,131200.0,20.8844,20.9115,20.7764,20.8439,131200.0
2005-07-19 09:40:00,30.86,30.87,30.66,30.71,60800.0,20.8372,20.8439,20.7021,20.7359,60800.0
2005-07-19 09:50:00,30.71,30.84,30.7,30.82,65800.0,20.7359,20.8237,20.7291,20.8102,65800.0
2005-07-19 10:00:00,30.83,30.89,30.81,30.83,65700.0,20.8169,20.8574,20.8034,20.8169,65700.0
2005-07-19 10:10:00,30.83,30.94,30.83,30.86,59000.0,20.8169,20.8912,20.8169,20.8372,59000.0
2005-07-19 10:20:00,30.85,30.86,30.83,30.86,107600.0,20.8304,20.8372,20.8169,20.8372,107600.0
2005-07-19 10:30:00,30.86,30.93,30.85,30.92,54200.0,20.8372,20.8844,20.8304,20.8777,54200.0
2005-07-19 10:40:00,30.92,30.97,30.91,30.97,125400.0,20.8777,20.9115,20.8709,20.9115,125400.0
2005-07-19 10:50:00,30.98,31.0,30.96,30.97,72600.0,20.9182,20.9317,20.9047,20.9115,72600.0
2005-07-19 11:00:00,30.97,30.99,30.95,30.98,108300.0,20.9115,20.925,20.8979,20.9182,108300.0
2005-07-19 11:10:00,30.98,31.0,30.96,31.0,101000.0,20.9182,20.9317,20.9047,20.9317,101000.0
2005-07-19 11:20:00,31.0,31.07,31.0,31.02,161000.0,20.9317,20.979,20.9317,20.9452,161000.0
2005-07-19 11:30:00,31.02,31.06,31.02,31.03,236900.0,20.9452,20.9722,20.9452,20.952,236900.0
2005-07-19 11:40:00,31.03,31.04,31.02,31.03,193100.0,20.952,20.9587,20.9452,20.952,193100.0
2005-07-19 11:50:00,31.02,31.03,31.01,31.02,39000.0,20.9452,20.952,20.9385,20.9452,39000.0
2005-07-19 12:00:00,31.02,31.03,31.0,31.02,185700.0,20.9452,20.952,20.9317,20.9452,185700.0
2005-07-19 12:10:00,31.02,31.02,31.0,31.0,85400.0,20.9452,20.9452,20.9317,20.9317,85400.0
2005-07-19 12:20:00,31.01,31.01,31.0,31.01,56400.0,20.9385,20.9385,20.9317,20.9385,56400.0
2005-07-19 12:30:00,31.0,31.01,30.94,30.96,272300.0,20.9317,20.9385,20.8912,20.9047,272300.0
2005-07-19 12:40:00,30.96,30.96,30.91,30.94,26100.0,20.9047,20.9047,20.8709,20.8912,26100.0
2005-07-19 12:50:00,30.93,30.95,30.92,30.94,41800.0,20.8844,20.8979,20.8777,20.8912,41800.0
2005-07-19 13:00:00,30.94,30.98,30.93,30.98,83100.0,20.8912,20.9182,20.8844,20.9182,83100.0
2005-07-19 13:10:00,30.98,31.0,30.97,30.99,70700.0,20.9182,20.9317,20.9115,20.925,70700.0
2005-07-19 13:20:00,30.99,30.99,30.97,30.98,33300.0,20.925,20.925,20.9115,20.9182,33300.0
2005-07-19 13:30:00,30.98,30.98,30.97,30.98,45200.0,20.9182,20.9182,20.9115,20.9182,45200.0
2005-07-19 13:40:00,30.98,30.99,30.97,30.98,58500.0,20.9182,20.925,20.9115,20.9182,58500.0
2005-07-19 13:50:00,30.98,30.99,30.97,30.97,44400.0,20.9182,20.925,20.9115,20.9115,44400.0
2005-07-19 14:00:00,30.97,31.01,30.97,30.98,139200.0,20.9115,20.9385,20.9115,20.9182,139200.0
2005-07-19 14:10:00,30.98,30.98,30.96,30.97,48600.0,20.9182,20.9182,20.9047,20.9115,48600.0
2005-07-19 14:20:00,30.97,30.99,30.97,30.99,31400.0,20.9115,20.925,20.9115,20.925,31400.0
2005-07-19 14:30:00,30.99,31.0,30.97,30.99,65400.0,20.925,20.9317,20.9115,20.925,65400.0
2005-07-19 14:40:00,30.98,31.0,30.97,30.97,40600.0,20.9182,20.9317,20.9115,20.9115,40600.0
2005-07-19 14:50:00,30.97,31.01,30.96,30.99,83500.0,20.9115,20.9385,20.9047,20.925,83500.0
2005-07-19 15:00:00,30.99,31.01,30.98,30.99,105500.0,20.925,20.9385,20.9182,20.925,105500.0
2005-07-19 15:10:00,30.98,31.01,30.97,30.98,44300.0,20.9182,20.9385,20.9115,20.9182,44300.0
2005-07-19 15:20:00,30.98,30.98,30.95,30.96,52400.0,20.9182,20.9182,20.8979,20.9047,52400.0
2005-07-19 15:30:00,30.95,31.0,30.94,30.99,147100.0,20.8979,20.9317,20.8912,20.925,147100.0
2005-07-19 15:40:00,30.99,30.99,30.95,30.95,81500.0,20.925,20.925,20.8979,20.8979,81500.0
2005-07-19 15:50:00,30.96,30.96,30.88,30.92,241600.0,20.9047,20.9047,20.8507,20.8777,241600.0
2005-07-20 09:30:00,30.76,30.84,30.65,30.69,79100.0,20.7697,20.8237,20.6954,20.7224,79100.0
2005-07-20 09:40:00,30.69,30.7,30.57,30.64,57200.0,20.7224,20.7291,20.6414,20.6886,57200.0
2005-07-20 09:50:00,30.64,30.7,30.6,30.65,57100.0,20.6886,20.7291,20.6616,20.6954,57100.0
2005-07-20 10:00:00,30.65,30.75,30.6,30.67,59100.0,20.6954,20.7629,20.6616,20.7089,59100.0
2005-07-20 10:10:00,30.68,30.69,30.52,30.59,60900.0,20.7156,20.7224,20.6076,20.6549,60900.0
2005-07-20 10:20:00,30.59,30.67,30.57,30.6,52200.0,20.6549,20.7089,20.6414,20.6616,52200.0
2005-07-20 10:30:00,30.6,30.65,30.58,30.58,62600.0,20.6616,20.6954,20.6481,20.6481,62600.0
2005-07-20 10:40:00,30.59,30.69,30.57,30.67,29400.0,20.6549,20.7224,20.6414,20.7089,29400.0
2005-07-20 10:50:00,30.69,30.69,30.6,30.63,36000.0,20.7224,20.7224,20.6616,20.6819,36000.0
2005-07-20 11:00:00,30.64,30.65,30.63,30.64,97100.0,20.6886,20.6954,20.6819,20.6886,97100.0
2005-07-20 11:10:00,30.64,30.75,30.62,30.74,51300.0,20.6886,20.7629,20.6751,20.7562,51300.0
2005-07-20 11:20:00,30.75,30.81,30.7,30.8,37600.0,20.7629,20.8034,20.7291,20.7967,37600.0
2005-07-20 11:30:00,30.8,30.87,30.8,30.86,57100.0,20.7967,20.8439,20.7967,20.8372,57100.0
2005-07-20 11:40:00,30.86,30.86,30.81,30.82,49900.0,20.8372,20.8372,20.8034,20.8102,49900.0
2005-07-20 11:50:00,30.82,30.82,30.76,30.76,65800.0,20.8102,20.8102,20.7697,20.7697,65800.0
2005-07-20 12:00:00,30.77,30.77,30.72,30.74,45900.0,20.7764,20.7764,20.7427,20.7562,45900.0
2005-07-20 12:10:00,30.74,30.75,30.72,30.74,36500.0,20.7562,20.7629,20.7427,20.7562,36500.0
2005-07-20 12:20:00,30.74,30.74,30.64,30.64,42000.0,20.7562,20.7562,20.6886,20.6886,42000.0
2005-07-20 12:30:00,30.66,30.71,30.64,30.7,45500.0,20.7021,20.7359,20.6886,20.7291,45500.0
2005-07-20 12:40:00,30.71,30.72,30.7,30.72,19300.0,20.7359,20.7427,20.7291,20.7427,19300.0
2005-07-20 12:50:00,30.72,30.77,30.71,30.76,24400.0,20.7427,20.7764,20.7359,20.7697,24400.0
2005-07-20 13:00:00,30.77,30.77,30.75,30.75,21800.0,20.7764,20.7764,20.7629,20.7629,21800.0
2005-07-20 13:10:00,30.76,30.83,30.75,30.83,41600.0,20.7697,20.8169,20.7629,20.8169,41600.0
2005-07-20 13:20:00,30.82,30.9,30.81,30.9,45000.0,20.8102,20.8642,20.8034,20.8642,45000.0
2005-07-20 13:30:00,30.9,30.96,30.88,30.96,124700.0,20.8642,20.9047,20.8507,20.9047,124700.0
2005-07-20 13:40:00,30.96,30.96,30.91,30.93,37300.0,20.9047,20.9047,20.8709,20.8844,37300.0
2005-07-20 13:50:00,30.93,30.95,30.9,30.94,38100.0,20.8844,20.8979,20.8642,20.8912,38100.0
2005-07-20 14:00:00,30.94,30.96,30.91,30.93,22500.0,20.8912,20.9047,20.8709,20.8844,22500.0
2005-07-20 14:10:00,30.92,30.96,30.92,30.95,37200.0,20.8777,20.9047,20.8777,20.8979,37200.0
2005-07-20 14:20:00,30.96,31.0,30.95,30.98,48200.0,20.9047,20.9317,20.8979,20.9182,48200.0
2005-07-20 14:30:00,30.99,31.0,30.97,30.97,57500.0,20.925,20.9317,20.9115,20.9115,57500.0
2005-07-20 14:40:00,30.98,30.98,30.88,30.91,44000.0,20.9182,20.9182,20.8507,20.8709,44000.0
2005-07-20 14:50:00,30.92,30.92,30.85,30.87,35100.0,20.8777,20.8777,20.8304,20.8439,35100.0
2005-07-20 15:00:00,30.87,30.87,30.83,30.85,36600.0,20.8439,20.8439,20.8169,20.8304,36600.0
2005-07-20 15:10:00,30.85,30.87,30.82,30.83,41800.0,20.8304,20.8439,20.8102,20.8169,41800.0
2005-07-20 15:20:00,30.83,30.84,30.81,30.81,60800.0,20.8169,20.8237,20.8034,20.8034,60800.0
2005-07-20 15:30:00,30.82,30.86,30.82,30.84,73200.0,20.8102,20.8372,20.8102,20.8237,73200.0
2005-07-20 15:40:00,30.85,30.89,30.84,30.88,98300.0,20.8304,20.8574,20.8237,20.8507,98300.0
2005-07-20 15:50:00,30.88,30.89,30.87,30.87,85100.0,20.8507,20.8574,20.8439,20.8439,85100.0
2005-07-21 09:30:00,30.9,30.9,30.8,30.81,71700.0,20.8642,20.8642,20.7967,20.8034,71700.0
2005-07-21 09:40:00,30.81,30.81,30.62,30.65,53200.0,20.8034,20.8034,20.6751,20.6954,53200.0
2005-07-21 09:50:00,30.64,30.65,30.53,30.55,68900.0,20.6886,20.6954,20.6144,20.6279,68900.0
2005-07-21 10:00:00,30.56,30.69,30.55,30.68,53700.0,20.6346,20.7224,20.6279,20.7156,53700.0
2005-07-21 10:10:00,30.7,30.71,30.65,30.65,38300.0,20.7291,20.7359,20.6954,20.6954,38300.0
2005-07-21 10:20:00,30.65,30.7,30.55,30.58,105300.0,20.6954,20.7291,20.6279,20.6481,105300.0
2005-07-21 10:30:00,30.57,30.57,30.41,30.42,60000.0,20.6414,20.6414,20.5333,20.5401,60000.0
2005-07-21 10:40:00,30.45,30.45,30.39,30.4,87700.0,20.5603,20.5603,20.5198,20.5266,87700.0
2005-07-21 10:50:00,30.4,30.49,30.4,30.49,68100.0,20.5266,20.5874,20.5266,20.5874,68100.0
2005-07-21 11:00:00,30.48,30.52,30.46,30.48,45800.0,20.5806,20.6076,20.5671,20.5806,45800.0
2005-07-21 11:10:00,30.48,30.56,30.47,30.51,53300.0,20.5806,20.6346,20.5738,20.6009,53300.0
2005-07-21 11:20:00,30.52,30.52,30.42,30.42,36000.0,20.6076,20.6076,20.5401,20.5401,36000.0
2005-07-21 11:30:00,30.42,30.43,30.32,30.32,59700.0,20.5401,20.5468,20.4726,20.4726,59700.0
2005-07-21 11:40:00,30.32,30.36,30.31,30.36,37200.0,20.4726,20.4996,20.4658,20.4996,37200.0
2005-07-21 11:50:00,30.37,30.44,30.34,30.36,27000.0,20.5063,20.5536,20.4861,20.4996,27000.0
2005-07-21 12:00:00,30.35,30.43,30.34,30.43,31100.0,20.4928,20.5468,20.4861,20.5468,31100.0
2005-07-21 12:10:00,30.43,30.52,30.42,30.51,25900.0,20.5468,20.6076,20.5401,20.6009,25900.0
2005-07-21 12:20:00,30.51,30.52,30.45,30.46,27000.0,20.6009,20.6076,20.5603,20.5671,27000.0
2005-07-21 12:30:00,30.48,30.53,30.46,30.51,67000.0,20.5806,20.6144,20.5671,20.6009,67000.0
2005-07-21 12:40:00,30.52,30.55,30.49,30.55,48600.0,20.6076,20.6279,20.5874,20.6279,48600.0
2005-07-21 12:50:00,30.54,30.61,30.54,30.59,120800.0,20.6211,20.6684,20.6211,20.6549,120800.0
2005-07-21 13:00:00,30.59,30.6,30.55,30.58,82900.0,20.6549,20.6616,20.6279,20.6481,82900.0
2005-07-21 13:10:00,30.58,30.6,30.55,30.58,291600.0,20.6481,20.6616,20.6279,20.6481,291600.0
2005-07-21 13:20:00,30.58,30.58,30.55,30.56,13000.0,20.6481,20.6481,20.6279,20.6346,13000.0
2005-07-21 13:30:00,30.56,30.59,30.5,30.51,41700.0,20.6346,20.6549,20.5941,20.6009,41700.0
2005-07-21 13:40:00,30.53,30.56,30.5,30.5,28000.0,20.6144,20.6346,20.5941,20.5941,28000.0
2005-07-21 13:50:00,30.5,30.5,30.4,30.45,71600.0,20.5941,20.5941,20.5266,20.5603,71600.0
2005-07-21 14:00:00,30.44,30.45,30.27,30.32,107900.0,20.5536,20.5603,20.4388,20.4726,107900.0
2005-07-21 14:10:00,30.32,30.36,30.29,30.34,102200.0,20.4726,20.4996,20.4523,20.4861,102200.0
2005-07-21 14:20:00,30.34,30.36,30.32,30.35,70700.0,20.4861,20.4996,20.4726,20.4928,70700.0
2005-07-21 14:30:00,30.33,30.35,30.27,30.34,83500.0,20.4793,20.4928,20.4388,20.4861,83500.0
2005-07-21 14:40:00,30.34,30.4,30.34,30.4,57500.0,20.4861,20.5266,20.4861,20.5266,57500.0
2005-07-21 14:50:00,30.39,30.39,30.25,30.25,79100.0,20.5198,20.5198,20.4253,20.4253,79100.0
2005-07-21 15:00:00,30.25,30.33,30.24,30.32,108300.0,20.4253,20.4793,20.4185,20.4726,108300.0
2005-07-21 15:10:00,30.32,30.45,30.32,30.41,114400.0,20.4726,20.5603,20.4726,20.5333,114400.0
2005-07-21 15:20:00,30.41,30.41,30.29,30.33,112800.0,20.5333,20.5333,20.4523,20.4793,112800.0
2005-07-21 15:30:00,30.36,30.36,30.3,30.3,85900.0,20.4996,20.4996,20.4591,20.4591,85900.0
2005-07-21 15:40:00,30.3,30.36,30.29,30.34,138600.0,20.4591,20.4996,20.4523,20.4861,138600.0
2005-07-21 15:50:00,30.34,30.36,30.3,30.32,112200.0,20.4861,20.4996,20.4591,20.4726,112200.0
2005-07-22 09:30:00,30.33,30.38,30.25,30.33,71500.0,20.4793,20.5131,20.4253,20.4793,71500.0
2005-07-22 09:40:00,30.33,30.34,30.15,30.25,116000.0,20.4793,20.4861,20.3578,20.4253,116000.0
2005-07-22 09:50:00,30.25,30.43,30.25,30.4,75100.0,20.4253,20.5468,20.4253,20.5266,75100.0
2005-07-22 10:00:00,30.39,30.47,30.35,30.36,170100.0,20.5198,20.5738,20.4928,20.4996,170100.0
2005-07-22 10:10:00,30.35,30.35,30.17,30.17,77900.0,20.4928,20.4928,20.3713,20.3713,77900.0
2005-07-22 10:20:00,30.17,30.22,30.08,30.11,94600.0,20.3713,20.405,20.3105,20.3308,94600.0
2005-07-22 10:30:00,30.11,30.16,30.08,30.11,96800.0,20.3308,20.3645,20.3105,20.3308,96800.0
2005-07-22 10:40:00,30.11,30.12,30.03,30.06,78700.0,20.3308,20.3375,20.2768,20.297,78700.0
2005-07-22 10:50:00,30.06,30.18,30.06,30.14,59000.0,20.297,20.378,20.297,20.351,59000.0
2005-07-22 11:00:00,30.14,30.17,30.1,30.15,79000.0,20.351,20.3713,20.324,20.3578,79000.0
2005-07-22 11:10:00,30.15,30.18,30.12,30.17,58700.0,20.3578,20.378,20.3375,20.3713,58700.0
2005-07-22 11:20:00,30.17,30.18,30.13,30.15,39800.0,20.3713,20.378,20.3443,20.3578,39800.0
2005-07-22 11:30:00,30.17,30.22,30.15,30.22,132400.0,20.3713,20.405,20.3578,20.405,132400.0
2005-07-22 11:40:00,30.22,30.3,30.22,30.3,40400.0,20.405,20.4591,20.405,20.4591,40400.0
2005-07-22 11:50:00,30.29,30.34,30.29,30.34,29000.0,20.4523,20.4861,20.4523,20.4861,29000.0
2005-07-22 12:00:00,30.33,30.37,30.33,30.35,39400.0,20.4793,20.5063,20.4793,20.4928,39400.0
2005-07-22 12:10:00,30.35,30.36,30.33,30.34,38700.0,20.4928,20.4996,20.4793,20.4861,38700.0
2005-07-22 12:20:00,30.35,30.35,30.26,30.29,72500.0,20.4928,20.4928,20.4321,20.4523,72500.0
2005-07-22 12:30:00,30.29,30.32,30.26,30.31,43100.0,20.4523,20.4726,20.4321,20.4658,43100.0
2005-07-22 12:40:00,30.3,30.32,30.27,30.32,32200.0,20.4591,20.4726,20.4388,20.4726,32200.0
2005-07-22 12:50:00,30.32,30.34,30.31,30.31,28400.0,20.4726,20.4861,20.4658,20.4658,28400.0
2005-07-22 13:00:00,30.31,30.32,30.25,30.26,106800.0,20.4658,20.4726,20.4253,20.4321,106800.0
2005-07-22 13:10:00,30.26,30.3,30.26,30.28,27400.0,20.4321,20.4591,20.4321,20.4456,27400.0
2005-07-22 13:20:00,30.28,30.28,30.27,30.28,34000.0,20.4456,20.4456,20.4388,20.4456,34000.0
2005-07-22 13:30:00,30.28,30.28,30.27,30.27,46200.0,20.4456,20.4456,20.4388,20.4388,46200.0
2005-07-22 13:40:00,30.27,30.28,30.26,30.28,31300.0,20.4388,20.4456,20.4321,20.4456,31300.0
2005-07-22 13:50:00,30.27,30.29,30.27,30.29,23800.0,20.4388,20.4523,20.4388,20.4523,23800.0
2005-07-22 14:00:00,30.29,30.29,30.24,30.26,47100.0,20.4523,20.4523,20.4185,20.4321,47100.0
2005-07-22 14:10:00,30.27,30.27,30.25,30.25,47800.0,20.4388,20.4388,20.4253,20.4253,47800.0
2005-07-22 14:20:00,30.25,30.27,30.25,30.26,30800.0,20.4253,20.4388,20.4253,20.4321,30800.0
2005-07-22 14:30:00,30.26,30.3,30.25,30.3,55200.0,20.4321,20.4591,20.4253,20.4591,55200.0
2005-07-22 14:40:00,30.32,30.4,30.32,30.4,64300.0,20.4726,20.5266,20.4726,20.5266,64300.0
2005-07-22 14:50:00,30.4,30.45,30.4,30.45,68000.0,20.5266,20.5603,20.5266,20.5603,68000.0
2005-07-22 15:00:00,30.45,30.45,30.37,30.38,69900.0,20.5603,20.5603,20.5063,20.5131,69900.0
2005-07-22 15:10:00,30.38,30.41,30.37,30.39,56300.0,20.5131,20.5333,20.5063,20.5198,56300.0
2005-07-22 15:20:00,30.39,30.4,30.34,30.36,59700.0,20.5198,20.5266,20.4861,20.4996,59700.0
2005-07-22 15:30:00,30.36,30.42,30.35,30.39,65700.0,20.4996,20.5401,20.4928,20.5198,65700.0
2005-07-22 15:40:00,30.39,30.44,30.38,30.41,94900.0,20.5198,20.5536,20.5131,20.5333,94900.0
2005-07-22 15:50:00,30.41,30.43,30.37,30.43,216600.0,20.5333,20.5468,20.5063,20.5468,216600.0
2005-07-25 09:30:00,30.25,30.26,30.19,30.25,117600.0,20.4253,20.4321,20.3848,20.4253,117600.0
2005-07-25 09:40:00,30.25,30.3,30.2,30.23,127100.0,20.4253,20.4591,20.3915,20.4118,127100.0
2005-07-25 09:50:00,30.22,30.24,30.18,30.19,53600.0,20.405,20.4185,20.378,20.3848,53600.0
2005-07-25 10:00:00,30.2,30.23,30.16,30.16,48000.0,20.3915,20.4118,20.3645,20.3645,48000.0
2005-07-25 10:10:00,30.17,30.17,30.11,30.15,81100.0,20.3713,20.3713,20.3308,20.3578,81100.0
2005-07-25 10:20:00,30.12,30.28,30.11,30.28,45300.0,20.3375,20.4456,20.3308,20.4456,45300.0
2005-07-25 10:30:00,30.27,30.27,30.2,30.22,46400.0,20.4388,20.4388,20.3915,20.405,46400.0
2005-07-25 10:40:00,30.22,30.39,30.22,30.35,61000.0,20.405,20.5198,20.405,20.4928,61000.0
2005-07-25 10:50:00,30.37,30.38,30.28,30.33,67200.0,20.5063,20.5131,20.4456,20.4793,67200.0
2005-07-25 11:00:00,30.33,30.34,30.25,30.25,62700.0,20.4793,20.4861,20.4253,20.4253,62700.0
2005-07-25 11:10:00,30.25,30.32,30.25,30.31,21200.0,20.4253,20.4726,20.4253,20.4658,21200.0
2005-07-25 11:20:00,30.32,30.34,30.27,30.29,24200.0,20.4726,20.4861,20.4388,20.4523,24200.0
2005-07-25 11:30:00,30.29,30.32,30.28,30.31,23800.0,20.4523,20.4726,20.4456,20.4658,23800.0
2005-07-25 11:40:00,30.32,30.36,30.29,30.29,31700.0,20.4726,20.4996,20.4523,20.4523,31700.0
2005-07-25 11:50:00,30.29,30.29,30.2,30.25,40000.0,20.4523,20.4523,20.3915,20.4253,40000.0
2005-07-25 12:00:00,30.24,30.25,30.19,30.22,24100.0,20.4185,20.4253,20.3848,20.405,24100.0
2005-07-25 12:10:00,30.22,30.24,30.18,30.2,38300.0,20.405,20.4185,20.378,20.3915,38300.0
2005-07-25 12:20:00,30.2,30.26,30.19,30.24,29000.0,20.3915,20.4321,20.3848,20.4185,29000.0
2005-07-25 12:30:00,30.24,30.24,30.21,30.23,15100.0,20.4185,20.4185,20.3983,20.4118,15100.0
2005-07-25 12:40:00,30.22,30.27,30.21,30.24,37700.0,20.405,20.4388,20.3983,20.4185,37700.0
2005-07-25 12:50:00,30.23,30.25,30.22,30.25,21300.0,20.4118,20.4253,20.405,20.4253,21300.0
2005-07-25 13:00:00,30.25,30.25,30.21,30.24,21600.0,20.4253,20.4253,20.3983,20.4185,21600.0
2005-07-25 13:10:00,30.25,30.25,30.23,30.24,25700.0,20.4253,20.4253,20.4118,20.4185,25700.0
2005-07-25 13:20:00,30.24,30.26,30.23,30.25,30600.0,20.4185,20.4321,20.4118,20.4253,30600.0
2005-07-25 13:30:00,30.24,30.25,30.21,30.22,32900.0,20.4185,20.4253,20.3983,20.405,32900.0
2005-07-25 13:40:00,30.21,30.24,30.21,30.22,24700.0,20.3983,20.4185,20.3983,20.405,24700.0
2005-07-25 13:50:00,30.22,30.22,30.2,30.2,18400.0,20.405,20.405,20.3915,20.3915,18400.0
2005-07-25 14:00:00,30.21,30.21,30.16,30.18,48600.0,20.3983,20.3983,20.3645,20.378,48600.0
2005-07-25 14:10:00,30.18,30.18,30.15,30.16,28000.0,20.378,20.378,20.3578,20.3645,28000.0
2005-07-25 14:20:00,30.15,30.18,30.14,30.15,32700.0,20.3578,20.378,20.351,20.3578,32700.0
2005-07-25 14:30:00,30.15,30.15,30.08,30.14,46400.0,20.3578,20.3578,20.3105,20.351,46400.0
2005-07-25 14:40:00,30.13,30.15,30.12,30.14,28700.0,20.3443,20.3578,20.3375,20.351,28700.0
2005-07-25 14:50:00,30.14,30.15,30.05,30.09,56500.0,20.351,20.3578,20.2903,20.3173,56500.0
2005-07-25 15:00:00,30.08,30.08,30.01,30.01,49800.0,20.3105,20.3105,20.2632,20.2632,49800.0
2005-07-25 15:10:00,30.01,30.06,30.01,30.03,73300.0,20.2632,20.297,20.2632,20.2768,73300.0
2005-07-25 15:20:00,30.04,30.06,30.02,30.05,61900.0,20.2835,20.297,20.27,20.2903,61900.0
2005-07-25 15:30:00,30.05,30.06,30.02,30.05,68700.0,20.2903,20.297,20.27,20.2903,68700.0
2005-07-25 15:40:00,30.06,30.06,30.0,30.01,76700.0,20.297,20.297,20.2565,20.2632,76700.0
2005-07-25 15:50:00,30.0,30.02,30.0,30.01,183800.0,20.2565,20.27,20.2565,20.2632,183800.0
2005-07-26 09:30:00,30.35,30.5,30.35,30.43,243300.0,20.4928,20.5941,20.4928,20.5468,243300.0
2005-07-26 09:40:00,30.43,30.43,30.34,30.35,99500.0,20.5468,20.5468,20.4861,20.4928,99500.0
2005-07-26 09:50:00,30.35,30.45,30.34,30.4,72700.0,20.4928,20.5603,20.4861,20.5266,72700.0
2005-07-26 10:00:00,30.4,30.4,30.34,30.35,77500.0,20.5266,20.5266,20.4861,20.4928,77500.0
2005-07-26 10:10:00,30.36,30.46,30.36,30.45,109700.0,20.4996,20.5671,20.4996,20.5603,109700.0
2005-07-26 10:20:00,30.45,30.51,30.44,30.48,60700.0,20.5603,20.6009,20.5536,20.5806,60700.0
2005-07-26 10:30:00,30.47,30.5,30.47,30.48,84700.0,20.5738,20.5941,20.5738,20.5806,84700.0
2005-07-26 10:40:00,30.48,30.49,30.46,30.49,41600.0,20.5806,20.5874,20.5671,20.5874,41600.0
2005-07-26 10:50:00,30.48,30.5,30.47,30.49,58300.0,20.5806,20.5941,20.5738,20.5874,58300.0
2005-07-26 11:00:00,30.49,30.51,30.48,30.5,61900.0,20.5874,20.6009,20.5806,20.5941,61900.0
2005-07-26 11:10:00,30.51,30.55,30.5,30.53,105800.0,20.6009,20.6279,20.5941,20.6144,105800.0
2005-07-26 11:20:00,30.53,30.54,30.5,30.52,36100.0,20.6144,20.6211,20.5941,20.6076,36100.0
2005-07-26 11:30:00,30.52,30.52,30.5,30.51,98800.0,20.6076,20.6076,20.5941,20.6009,98800.0
2005-07-26 11:40:00,30.51,30.51,30.48,30.48,56600.0,20.6009,20.6009,20.5806,20.5806,56600.0
2005-07-26 11:50:00,30.47,30.51,30.47,30.51,39500.0,20.5738,20.6009,20.5738,20.6009,39500.0
2005-07-26 12:00:00,30.51,30.52,30.46,30.49,30100.0,20.6009,20.6076,20.5671,20.5874,30100.0
2005-07-26 12:10:00,30.47,30.48,30.45,30.47,16700.0,20.5738,20.5806,20.5603,20.5738,16700.0
2005-07-26 12:20:00,30.46,30.48,30.4,30.4,30300.0,20.5671,20.5806,20.5266,20.5266,30300.0
2005-07-26 12:30:00,30.4,30.43,30.39,30.42,26500.0,20.5266,20.5468,20.5198,20.5401,26500.0
2005-07-26 12:40:00,30.42,30.43,30.38,30.38,34500.0,20.5401,20.5468,20.5131,20.5131,34500.0
2005-07-26 12:50:00,30.37,30.4,30.36,30.38,38400.0,20.5063,20.5266,20.4996,20.5131,38400.0
2005-07-26 13:00:00,30.38,30.4,30.35,30.39,40300.0,20.5131,20.5266,20.4928,20.5198,40300.0
2005-07-26 13:10:00,30.39,30.4,30.37,30.38,23400.0,20.5198,20.5266,20.5063,20.5131,23400.0
2005-07-26 13:20:00,30.39,30.41,30.38,30.4,17400.0,20.5198,20.5333,20.5131,20.5266,17400.0
2005-07-26 13:30:00,30.41,30.43,30.39,30.43,33400.0,20.5333,20.5468,20.5198,20.5468,33400.0
2005-07-26 13:40:00,30.44,30.44,30.41,30.42,51500.0,20.5536,20.5536,20.5333,20.5401,51500.0
2005-07-26 13:50:00,30.41,30.42,30.39,30.42,31100.0,20.5333,20.5401,20.5198,20.5401,31100.0
2005-07-26 14:00:00,30.42,30.43,30.38,30.41,26100.0,20.5401,20.5468,20.5131,20.5333,26100.0
2005-07-26 14:10:00,30.4,30.42,30.39,30.42,17500.0,20.5266,20.5401,20.5198,20.5401,17500.0
2005-07-26 14:20:00,30.42,30.45,30.4,30.41,26000.0,20.5401,20.5603,20.5266,20.5333,26000.0
2005-07-26 14:30:00,30.41,30.42,30.4,30.42,24100.0,20.5333,20.5401,20.5266,20.5401,24100.0
2005-07-26 14:40:00,30.42,30.48,30.41,30.47,40300.0,20.5401,20.5806,20.5333,20.5738,40300.0
2005-07-26 14:50:00,30.47,30.51,30.47,30.49,41700.0,20.5738,20.6009,20.5738,20.5874,41700.0
2005-07-26 15:00:00,30.49,30.5,30.47,30.5,43000.0,20.5874,20.5941,20.5738,20.5941,43000.0
2005-07-26 15:10:00,30.5,30.5,30.49,30.5,47500.0,20.5941,20.5941,20.5874,20.5941,47500.0
2005-07-26 15:20:00,30.5,30.5,30.45,30.46,47400.0,20.5941,20.5941,20.5603,20.5671,47400.0
2005-07-26 15:30:00,30.45,30.47,30.42,30.42,54400.0,20.5603,20.5738,20.5401,20.5401,54400.0
2005-07-26 15:40:00,30.43,30.43,30.4,30.41,39100.0,20.5468,20.5468,20.5266,20.5333,39100.0
2005-07-26 15:50:00,30.42,30.44,30.4,30.41,94900.0,20.5401,20.5536,20.5266,20.5333,94900.0
2005-07-27 09:30:00,30.75,31.6,30.51,30.52,117200.0,20.7629,21.3368,20.6009,20.6076,117200.0
2005-07-27 09:40:00,30.53,30.53,30.44,30.46,52500.0,20.6144,20.6144,20.5536,20.5671,52500.0
2005-07-27 09:50:00,30.46,30.53,30.46,30.48,51100.0,20.5671,20.6144,20.5671,20.5806,51100.0
2005-07-27 10:00:00,30.48,30.5,30.46,30.46,56200.0,20.5806,20.5941,20.5671,20.5671,56200.0
2005-07-27 10:10:00,30.47,30.5,30.4,30.4,84000.0,20.5738,20.5941,20.5266,20.5266,84000.0
2005-07-27 10:20:00,30.41,30.41,30.3,30.3,68300.0,20.5333,20.5333,20.4591,20.4591,68300.0
2005-07-27 10:30:00,30.31,30.39,30.29,30.39,60900.0,20.4658,20.5198,20.4523,20.5198,60900.0
2005-07-27 10:40:00,30.39,30.45,30.36,30.43,47600.0,20.5198,20.5603,20.4996,20.5468,47600.0
2005-07-27 10:50:00,30.44,30.44,30.38,30.42,31300.0,20.5536,20.5536,20.5131,20.5401,31300.0
2005-07-27 11:00:00,30.41,30.47,30.41,30.44,36000.0,20.5333,20.5738,20.5333,20.5536,36000.0
2005-07-27 11:10:00,30.43,30.44,30.33,30.33,58600.0,20.5468,20.5536,20.4793,20.4793,58600.0
2005-07-27 11:20:00,30.35,30.44,30.33,30.36,60500.0,20.4928,20.5536,20.4793,20.4996,60500.0
2005-07-27 11:30:00,30.36,30.45,30.35,30.42,42300.0,20.4996,20.5603,20.4928,20.5401,42300.0
2005-07-27 11:40:00,30.41,30.42,30.36,30.4,38500.0,20.5333,20.5401,20.4996,20.5266,38500.0
2005-07-27 11:50:00,30.4,30.41,30.39,30.41,21600.0,20.5266,20.5333,20.5198,20.5333,21600.0
2005-07-27 12:00:00,30.41,30.5,30.41,30.49,22900.0,20.5333,20.5941,20.5333,20.5874,22900.0
2005-07-27 12:10:00,30.49,30.5,30.48,30.49,14300.0,20.5874,20.5941,20.5806,20.5874,14300.0
2005-07-27 12:20:00,30.49,30.49,30.46,30.46,15700.0,20.5874,20.5874,20.5671,20.5671,15700.0
2005-07-27 12:30:00,30.46,30.5,30.45,30.46,94400.0,20.5671,20.5941,20.5603,20.5671,94400.0
2005-07-27 12:40:00,30.47,30.49,30.46,30.48,24700.0,20.5738,20.5874,20.5671,20.5806,24700.0
2005-07-27 12:50:00,30.48,30.49,30.46,30.47,57800.0,20.5806,20.5874,20.5671,20.5738,57800.0
2005-07-27 13:00:00,30.47,30.49,30.47,30.48,25100.0,20.5738,20.5874,20.5738,20.5806,25100.0
2005-07-27 13:10:00,30.48,30.5,30.45,30.49,35200.0,20.5806,20.5941,20.5603,20.5874,35200.0
2005-07-27 13:20:00,30.48,30.5,30.48,30.49,30200.0,20.5806,20.5941,20.5806,20.5874,30200.0
2005-07-27 13:30:00,30.49,30.5,30.47,30.5,40400.0,20.5874,20.5941,20.5738,20.5941,40400.0
2005-07-27 13:40:00,30.49,30.5,30.48,30.48,26800.0,20.5874,20.5941,20.5806,20.5806,26800.0
2005-07-27 13:50:00,30.49,30.5,30.45,30.5,37800.0,20.5874,20.5941,20.5603,20.5941,37800.0
2005-07-27 14:00:00,30.49,30.51,30.47,30.49,80700.0,20.5874,20.6009,20.5738,20.5874,80700.0
2005-07-27 14:10:00,30.49,30.52,30.47,30.49,99800.0,20.5874,20.6076,20.5738,20.5874,99800.0
2005-07-27 14:20:00,30.5,30.54,30.47,30.48,42000.0,20.5941,20.6211,20.5738,20.5806,42000.0
2005-07-27 14:30:00,30.5,30.51,30.46,30.5,59800.0,20.5941,20.6009,20.5671,20.5941,59800.0
2005-07-27 14:40:00,30.5,30.51,30.47,30.5,39100.0,20.5941,20.6009,20.5738,20.5941,39100.0
2005-07-27 14:50:00,30.5,30.55,30.49,30.55,143800.0,20.5941,20.6279,20.5874,20.6279,143800.0
2005-07-27 15:00:00,30.55,30.58,30.51,30.52,86600.0,20.6279,20.6481,20.6009,20.6076,86600.0
2005-07-27 15:10:00,30.52,30.53,30.5,30.52,48100.0,20.6076,20.6144,20.5941,20.6076,48100.0
2005-07-27 15:20:00,30.52,30.56,30.52,30.53,76800.0,20.6076,20.6346,20.6076,20.6144,76800.0
2005-07-27 15:30:00,30.52,30.53,30.45,30.47,105900.0,20.6076,20.6144,20.5603,20.5738,105900.0
2005-07-27 15:40:00,30.46,30.47,30.39,30.43,101000.0,20.5671,20.5738,20.5198,20.5468,101000.0
2005-07-27 15:50:00,30.43,30.47,30.42,30.47,101400.0,20.5468,20.5738,20.5401,20.5738,101400.0
2005-07-28 09:30:00,30.8,31.14,30.8,31.03,213300.0,20.7967,21.0262,20.7967,20.952,213300.0
2005-07-28 09:40:00,31.03,31.06,30.9,30.92,105600.0,20.952,20.9722,20.8642,20.8777,105600.0
2005-07-28 09:50:00,30.92,31.0,30.92,30.94,98600.0,20.8777,20.9317,20.8777,20.8912,98600.0
2005-07-28 10:00:00,30.94,30.95,30.79,30.8,111400.0,20.8912,20.8979,20.7899,20.7967,111400.0
2005-07-28 10:10:00,30.78,30.78,30.61,30.61,75600.0,20.7832,20.7832,20.6684,20.6684,75600.0
2005-07-28 10:20:00,30.61,30.69,30.6,30.67,117400.0,20.6684,20.7224,20.6616,20.7089,117400.0
2005-07-28 10:30:00,30.68,30.72,30.66,30.72,78600.0,20.7156,20.7427,20.7021,20.7427,78600.0
2005-07-28 10:40:00,30.72,30.78,30.72,30.73,63100.0,20.7427,20.7832,20.7427,20.7494,63100.0
2005-07-28 10:50:00,30.73,30.73,30.62,30.66,65500.0,20.7494,20.7494,20.6751,20.7021,65500.0
2005-07-28 11:00:00,30.66,30.66,30.61,30.63,52600.0,20.7021,20.7021,20.6684,20.6819,52600.0
2005-07-28 11:10:00,30.63,30.64,30.58,30.63,55100.0,20.6819,20.6886,20.6481,20.6819,55100.0
2005-07-28 11:20:00,30.64,30.66,30.6,30.63,60500.0,20.6886,20.7021,20.6616,20.6819,60500.0
2005-07-28 11:30:00,30.63,30.68,30.61,30.67,67000.0,20.6819,20.7156,20.6684,20.7089,67000.0
2005-07-28 11:40:00,30.68,30.84,30.68,30.73,74500.0,20.7156,20.8237,20.7156,20.7494,74500.0
2005-07-28 11:50:00,30.73,30.74,30.69,30.72,74100.0,20.7494,20.7562,20.7224,20.7427,74100.0
2005-07-28 12:00:00,30.73,30.75,30.7,30.72,51000.0,20.7494,20.7629,20.7291,20.7427,51000.0
2005-07-28 12:10:00,30.72,30.77,30.71,30.73,65800.0,20.7427,20.7764,20.7359,20.7494,65800.0
2005-07-28 12:20:00,30.72,30.73,30.67,30.67,43100.0,20.7427,20.7494,20.7089,20.7089,43100.0
2005-07-28 12:30:00,30.67,30.68,30.65,30.67,68700.0,20.7089,20.7156,20.6954,20.7089,68700.0
2005-07-28 12:40:00,30.67,30.68,30.64,30.65,36900.0,20.7089,20.7156,20.6886,20.6954,36900.0
2005-07-28 12:50:00,30.66,30.72,30.66,30.69,56400.0,20.7021,20.7427,20.7021,20.7224,56400.0
2005-07-28 13:00:00,30.7,30.72,30.68,30.71,62500.0,20.7291,20.7427,20.7156,20.7359,62500.0
2005-07-28 13:10:00,30.71,30.77,30.69,30.7,121100.0,20.7359,20.7764,20.7224,20.7291,121100.0
2005-07-28 13:20:00,30.7,30.74,30.7,30.73,136800.0,20.7291,20.7562,20.7291,20.7494,136800.0
2005-07-28 13:30:00,30.74,30.78,30.72,30.78,78800.0,20.7562,20.7832,20.7427,20.7832,78800.0
2005-07-28 13:40:00,30.78,30.78,30.71,30.72,92900.0,20.7832,20.7832,20.7359,20.7427,92900.0
2005-07-28 13:50:00,30.72,30.74,30.71,30.74,44300.0,20.7427,20.7562,20.7359,20.7562,44300.0
2005-07-28 14:00:00,30.73,30.75,30.71,30.75,41900.0,20.7494,20.7629,20.7359,20.7629,41900.0
2005-07-28 14:10:00,30.75,30.75,30.73,30.73,59400.0,20.7629,20.7629,20.7494,20.7494,59400.0
2005-07-28 14:20:00,30.73,30.74,30.72,30.74,66200.0,20.7494,20.7562,20.7427,20.7562,66200.0
2005-07-28 14:30:00,30.74,30.8,30.74,30.78,63400.0,20.7562,20.7967,20.7562,20.7832,63400.0
2005-07-28 14:40:00,30.78,30.79,30.76,30.78,70800.0,20.7832,20.7899,20.7697,20.7832,70800.0
2005-07-28 14:50:00,30.78,30.82,30.77,30.78,164200.0,20.7832,20.8102,20.7764,20.7832,164200.0
2005-07-28 15:00:00,30.77,30.78,30.71,30.72,97100.0,20.7764,20.7832,20.7359,20.7427,97100.0
2005-07-28 15:10:00,30.72,30.73,30.7,30.73,87600.0,20.7427,20.7494,20.7291,20.7494,87600.0
2005-07-28 15:20:00,30.73,30.76,30.72,30.76,95800.0,20.7494,20.7697,20.7427,20.7697,95800.0
2005-07-28 15:30:00,30.76,30.76,30.74,30.74,117000.0,20.7697,20.7697,20.7562,20.7562,117000.0
2005-07-28 15:40:00,30.75,30.75,30.71,30.74,96800.0,20.7629,20.7629,20.7359,20.7562,96800.0
2005-07-28 15:50:00,30.73,30.83,30.73,30.83,383200.0,20.7494,20.8169,20.7494,20.8169,383200.0
2005-07-29 09:30:00,31.0,31.13,31.0,31.05,432500.0,20.9317,21.0195,20.9317,20.9655,432500.0
2005-07-29 09:40:00,31.02,31.1,31.02,31.06,154800.0,20.9452,20.9992,20.9452,20.9722,154800.0
2005-07-29 09:50:00,31.05,31.15,31.04,31.11,133500.0,20.9655,21.033,20.9587,21.006,133500.0
2005-07-29 10:00:00,31.11,31.21,31.06,31.08,218800.0,21.006,21.0735,20.9722,20.9857,218800.0
2005-07-29 10:10:00,31.08,31.14,31.07,31.1,98800.0,20.9857,21.0262,20.979,20.9992,98800.0
2005-07-29 10:20:00,31.09,31.13,31.04,31.12,149700.0,20.9925,21.0195,20.9587,21.0127,149700.0
2005-07-29 10:30:00,31.12,31.13,31.1,31.1,127500.0,21.0127,21.0195,20.9992,20.9992,127500.0
2005-07-29 10:40:00,31.1,31.12,31.08,31.1,128600.0,20.9992,21.0127,20.9857,20.9992,128600.0
2005-07-29 10:50:00,31.11,31.13,31.09,31.11,61100.0,21.006,21.0195,20.9925,21.006,61100.0
2005-07-29 11:00:00,31.1,31.12,31.07,31.11,68300.0,20.9992,21.0127,20.979,21.006,68300.0
2005-07-29 11:10:00,31.12,31.12,31.1,31.12,29200.0,21.0127,21.0127,20.9992,21.0127,29200.0
2005-07-29 11:20:00,31.12,31.14,31.11,31.12,60700.0,21.0127,21.0262,21.006,21.0127,60700.0
2005-07-29 11:30:00,31.11,31.18,31.11,31.17,225700.0,21.006,21.0532,21.006,21.0465,225700.0
2005-07-29 11:40:00,31.16,31.17,31.15,31.16,91000.0,21.0397,21.0465,21.033,21.0397,91000.0
2005-07-29 11:50:00,31.16,31.16,31.11,31.12,123900.0,21.0397,21.0397,21.006,21.0127,123900.0
2005-07-29 12:00:00,31.12,31.14,31.1,31.14,39800.0,21.0127,21.0262,20.9992,21.0262,39800.0
2005-07-29 12:10:00,31.14,31.14,31.1,31.12,373100.0,21.0262,21.0262,20.9992,21.0127,373100.0
2005-07-29 12:20:00,31.12,31.15,31.09,31.13,155400.0,21.0127,21.033,20.9925,21.0195,155400.0
2005-07-29 12:30:00,31.13,31.13,31.08,31.09,31100.0,21.0195,21.0195,20.9857,20.9925,31100.0
2005-07-29 12:40:00,31.1,31.14,31.09,31.12,59600.0,20.9992,21.0262,20.9925,21.0127,59600.0
2005-07-29 12:50:00,31.11,31.12,31.08,31.1,121200.0,21.006,21.0127,20.9857,20.9992,121200.0
2005-07-29 13:00:00,31.1,31.11,31.08,31.08,24500.0,20.9992,21.006,20.9857,20.9857,24500.0
2005-07-29 13:10:00,31.08,31.1,31.08,31.1,37500.0,20.9857,20.9992,20.9857,20.9992,37500.0
2005-07-29 13:20:00,31.09,31.09,31.02,31.05,77200.0,20.9925,20.9925,20.9452,20.9655,77200.0
2005-07-29 13:30:00,31.05,31.1,31.05,31.08,86500.0,20.9655,20.9992,20.9655,20.9857,86500.0
2005-07-29 13:40:00,31.08,31.15,31.08,31.14,164900.0,20.9857,21.033,20.9857,21.0262,164900.0
2005-07-29 13:50:00,31.14,31.18,31.13,31.18,97100.0,21.0262,21.0532,21.0195,21.0532,97100.0
2005-07-29 14:00:00,31.17,31.19,31.16,31.18,36700.0,21.0465,21.06,21.0397,21.0532,36700.0
2005-07-29 14:10:00,31.18,31.2,31.1,31.12,130500.0,21.0532,21.0668,20.9992,21.0127,130500.0
2005-07-29 14:20:00,31.12,31.18,31.12,31.16,87000.0,21.0127,21.0532,21.0127,21.0397,87000.0
2005-07-29 14:30:00,31.16,31.17,31.12,31.15,48500.0,21.0397,21.0465,21.0127,21.033,48500.0
2005-07-29 14:40:00,31.14,31.2,31.13,31.17,83500.0,21.0262,21.0668,21.0195,21.0465,83500.0
2005-07-29 14:50:00,31.17,31.2,31.16,31.17,56500.0,21.0465,21.0668,21.0397,21.0465,56500.0
2005-07-29 15:00:00,31.17,31.18,31.16,31.16,70400.0,21.0465,21.0532,21.0397,21.0397,70400.0
2005-07-29 15:10:00,31.16,31.18,31.1,31.16,121100.0,21.0397,21.0532,20.9992,21.0397,121100.0
2005-07-29 15:20:00,31.14,31.15,31.06,31.08,168900.0,21.0262,21.033,20.9722,20.9857,168900.0
2005-07-29 15:30:00,31.08,31.1,31.02,31.08,104200.0,20.9857,20.9992,20.9452,20.9857,104200.0
2005-07-29 15:40:00,31.09,31.09,31.0,31.03,102700.0,20.9925,20.9925,20.9317,20.952,102700.0
2005-07-29 15:50:00,31.03,31.03,31.0,31.03,174800.0,20.952,20.952,20.9317,20.952,174800.0
2005-08-01 09:30:00,31.16,31.33,31.13,31.3,139300.0,21.0397,21.1545,21.0195,21.1343,139300.0
2005-08-01 09:40:00,31.26,31.35,31.25,31.35,100800.0,21.1073,21.168,21.1005,21.168,100800.0
2005-08-01 09:50:00,31.35,31.39,31.27,31.29,166000.0,21.168,21.195,21.114,21.1275,166000.0
2005-08-01 10:00:00,31.29,31.29,31.22,31.25,142800.0,21.1275,21.1275,21.0803,21.1005,142800.0
2005-08-01 10:10:00,31.25,31.26,31.22,31.23,95800.0,21.1005,21.1073,21.0803,21.087,95800.0
2005-08-01 10:20:00,31.23,31.24,31.16,31.18,112600.0,21.087,21.0938,21.0397,21.0532,112600.0
2005-08-01 10:30:00,31.17,31.24,31.06,31.06,101500.0,21.0465,21.0938,20.9722,20.9722,101500.0
2005-08-01 10:40:00,31.06,31.06,30.97,30.97,112900.0,20.9722,20.9722,20.9115,20.9115,112900.0
2005-08-01 10:50:00,30.97,30.98,30.84,30.92,81100.0,20.9115,20.9182,20.8237,20.8777,81100.0
2005-08-01 11:00:00,30.91,30.99,30.88,30.96,61700.0,20.8709,20.925,20.8507,20.9047,61700.0
2005-08-01 11:10:00,30.96,31.0,30.92,31.0,38800.0,20.9047,20.9317,20.8777,20.9317,38800.0
2005-08-01 11:20:00,31.0,31.07,30.99,31.06,77000.0,20.9317,20.979,20.925,20.9722,77000.0
2005-08-01 11:30:00,31.06,31.1,31.06,31.07,52700.0,20.9722,20.9992,20.9722,20.979,52700.0
2005-08-01 11:40:00,31.07,31.14,31.07,31.13,63800.0,20.979,21.0262,20.979,21.0195,63800.0
2005-08-01 11:50:00,31.14,31.14,31.08,31.11,36700.0,21.0262,21.0262,20.9857,21.006,36700.0
2005-08-01 12:00:00,31.09,31.16,31.09,31.16,43500.0,20.9925,21.0397,20.9925,21.0397,43500.0
2005-08-01 12:10:00,31.16,31.16,31.08,31.13,42900.0,21.0397,21.0397,20.9857,21.0195,42900.0
2005-08-01 12:20:00,31.12,31.12,31.05,31.05,29600.0,21.0127,21.0127,20.9655,20.9655,29600.0
2005-08-01 12:30:00,31.05,31.09,31.04,31.06,47000.0,20.9655,20.9925,20.9587,20.9722,47000.0
2005-08-01 12:40:00,31.06,31.07,31.03,31.04,74200.0,20.9722,20.979,20.952,20.9587,74200.0
2005-08-01 12:50:00,31.04,31.04,31.0,31.02,45900.0,20.9587,20.9587,20.9317,20.9452,45900.0
2005-08-01 13:00:00,31.02,31.06,31.02,31.04,44400.0,20.9452,20.9722,20.9452,20.9587,44400.0
2005-08-01 13:10:00,31.04,31.07,31.03,31.06,61800.0,20.9587,20.979,20.952,20.9722,61800.0
2005-08-01 13:20:00,31.06,31.07,31.05,31.05,30600.0,20.9722,20.979,20.9655,20.9655,30600.0
2005-08-01 13:30:00,31.06,31.06,31.05,31.05,34100.0,20.9722,20.9722,20.9655,20.9655,34100.0
2005-08-01 13:40:00,31.06,31.06,31.05,31.05,28900.0,20.9722,20.9722,20.9655,20.9655,28900.0
2005-08-01 13:50:00,31.05,31.07,31.05,31.07,60500.0,20.9655,20.979,20.9655,20.979,60500.0
2005-08-01 14:00:00,31.07,31.12,31.06,31.1,42800.0,20.979,21.0127,20.9722,20.9992,42800.0
2005-08-01 14:10:00,31.1,31.16,31.1,31.13,59300.0,20.9992,21.0397,20.9992,21.0195,59300.0
2005-08-01 14:20:00,31.14,31.16,31.13,31.15,86800.0,21.0262,21.0397,21.0195,21.033,86800.0
2005-08-01 14:30:00,31.15,31.16,31.13,31.14,55500.0,21.033,21.0397,21.0195,21.0262,55500.0
2005-08-01 14:40:00,31.14,31.15,31.11,31.11,110000.0,21.0262,21.033,21.006,21.006,110000.0
2005-08-01 14:50:00,31.11,31.11,31.05,31.06,140100.0,21.006,21.006,20.9655,20.9722,140100.0
2005-08-01 15:00:00,31.06,31.08,31.05,31.08,54900.0,20.9722,20.9857,20.9655,20.9857,54900.0
2005-08-01 15:10:00,31.07,31.12,31.05,31.11,101500.0,20.979,21.0127,20.9655,21.006,101500.0
2005-08-01 15:20:00,31.1,31.11,31.05,31.07,68000.0,20.9992,21.006,20.9655,20.979,68000.0
2005-08-01 15:30:00,31.07,31.11,31.06,31.09,99800.0,20.979,21.006,20.9722,20.9925,99800.0
2005-08-01 15:40:00,31.08,31.09,31.06,31.06,86700.0,20.9857,20.9925,20.9722,20.9722,86700.0
2005-08-01 15:50:00,31.06,31.07,30.98,31.0,137500.0,20.9722,20.979,20.9182,20.9317,137500.0
2005-08-02 09:30:00,31.0,31.11,31.0,31.01,105800.0,20.9317,21.006,20.9317,20.9385,105800.0
2005-08-02 09:40:00,31.0,31.25,31.0,31.24,102200.0,20.9317,21.1005,20.9317,21.0938,102200.0
2005-08-02 09:50:00,31.24,31.25,31.1,31.11,163900.0,21.0938,21.1005,20.9992,21.006,163900.0
2005-08-02 10:00:00,31.1,31.17,31.05,31.15,96300.0,20.9992,21.0465,20.9655,21.033,96300.0
2005-08-02 10:10:00,31.15,31.21,31.14,31.21,44600.0,21.033,21.0735,21.0262,21.0735,44600.0
2005-08-02 10:20:00,31.2,31.25,31.2,31.22,72900.0,21.0668,21.1005,21.0668,21.0803,72900.0
2005-08-02 10:30:00,31.22,31.24,31.2,31.2,105300.0,21.0803,21.0938,21.0668,21.0668,105300.0
2005-08-02 10:40:00,31.21,31.25,31.18,31.18,87700.0,21.0735,21.1005,21.0532,21.0532,87700.0
2005-08-02 10:50:00,31.18,31.18,31.08,31.1,80900.0,21.0532,21.0532,20.9857,20.9992,80900.0
2005-08-02 11:00:00,31.09,31.16,31.09,31.16,191800.0,20.9925,21.0397,20.9925,21.0397,191800.0
2005-08-02 11:10:00,31.16,31.19,31.15,31.17,38900.0,21.0397,21.06,21.033,21.0465,38900.0
2005-08-02 11:20:00,31.18,31.21,31.18,31.2,37200.0,21.0532,21.0735,21.0532,21.0668,37200.0
2005-08-02 11:30:00,31.19,31.22,31.17,31.18,57100.0,21.06,21.0803,21.0465,21.0532,57100.0
2005-08-02 11:40:00,31.17,31.18,31.12,31.13,57700.0,21.0465,21.0532,21.0127,21.0195,57700.0
2005-08-02 11:50:00,31.12,31.13,31.0,31.0,90200.0,21.0127,21.0195,20.9317,20.9317,90200.0
2005-08-02 12:00:00,31.0,31.04,30.93,30.93,138800.0,20.9317,20.9587,20.8844,20.8844,138800.0
2005-08-02 12:10:00,30.92,31.03,30.92,30.99,85400.0,20.8777,20.952,20.8777,20.925,85400.0
2005-08-02 12:20:00,30.99,31.09,30.99,31.07,40600.0,20.925,20.9925,20.925,20.979,40600.0
2005-08-02 12:30:00,31.07,31.15,31.0,31.0,34300.0,20.979,21.033,20.9317,20.9317,34300.0
2005-08-02 12:40:00,31.0,31.17,31.0,31.16,110400.0,20.9317,21.0465,20.9317,21.0397,110400.0
2005-08-02 12:50:00,31.16,31.17,31.14,31.14,89800.0,21.0397,21.0465,21.0262,21.0262,89800.0
2005-08-02 13:00:00,31.13,31.17,31.13,31.16,59600.0,21.0195,21.0465,21.0195,21.0397,59600.0
2005-08-02 13:10:00,31.16,31.2,31.15,31.18,55400.0,21.0397,21.0668,21.033,21.0532,55400.0
2005-08-02 13:20:00,31.17,31.21,31.16,31.2,70300.0,21.0465,21.0735,21.0397,21.0668,70300.0
2005-08-02 13:30:00,31.19,31.22,31.19,31.2,22100.0,21.06,21.0803,21.06,21.0668,22100.0
2005-08-02 13:40:00,31.2,31.21,31.17,31.18,35200.0,21.0668,21.0735,21.0465,21.0532,35200.0
2005-08-02 13:50:00,31.17,31.19,31.15,31.19,91900.0,21.0465,21.06,21.033,21.06,91900.0
2005-08-02 14:00:00,31.18,31.23,31.18,31.22,111800.0,21.0532,21.087,21.0532,21.0803,111800.0
2005-08-02 14:10:00,31.22,31.25,31.2,31.22,55200.0,21.0803,21.1005,21.0668,21.0803,55200.0
2005-08-02 14:20:00,31.22,31.22,31.16,31.16,52700.0,21.0803,21.0803,21.0397,21.0397,52700.0
2005-08-02 14:30:00,31.16,31.18,31.14,31.16,99200.0,21.0397,21.0532,21.0262,21.0397,99200.0
2005-08-02 14:40:00,31.16,31.19,31.15,31.15,57600.0,21.0397,21.06,21.033,21.033,57600.0
2005-08-02 14:50:00,31.15,31.19,31.15,31.16,88700.0,21.033,21.06,21.033,21.0397,88700.0
2005-08-02 15:00:00,31.16,31.16,31.1,31.11,93000.0,21.0397,21.0397,20.9992,21.006,93000.0
2005-08-02 15:10:00,31.11,31.12,31.1,31.12,51400.0,21.006,21.0127,20.9992,21.0127,51400.0
2005-08-02 15:20:00,31.12,31.15,31.12,31.14,65000.0,21.0127,21.033,21.0127,21.0262,65000.0
2005-08-02 15:30:00,31.14,31.16,31.12,31.14,95300.0,21.0262,21.0397,21.0127,21.0262,95300.0
2005-08-02 15:40:00,31.14,31.2,31.13,31.2,137600.0,21.0262,21.0668,21.0195,21.0668,137600.0
2005-08-02 15:50:00,31.19,31.25,31.19,31.25,215700.0,21.06,21.1005,21.06,21.1005,215700.0
2005-08-03 09:30:00,31.45,31.46,30.86,30.92,448100.0,21.2356,21.2423,20.8372,20.8777,448100.0
2005-08-03 09:40:00,30.96,31.22,30.9,31.12,340700.0,20.9047,21.0803,20.8642,21.0127,340700.0
2005-08-03 09:50:00,31.2,31.22,31.0,31.18,130100.0,21.0668,21.0803,20.9317,21.0532,130100.0
2005-08-03 10:00:00,31.18,31.19,30.93,30.93,248700.0,21.0532,21.06,20.8844,20.8844,248700.0
2005-08-03 10:10:00,30.93,30.98,30.92,30.95,105500.0,20.8844,20.9182,20.8777,20.8979,105500.0
2005-08-03 10:20:00,30.96,30.99,30.95,30.98,77200.0,20.9047,20.925,20.8979,20.9182,77200.0
2005-08-03 10:30:00,30.98,30.99,30.74,30.78,215000.0,20.9182,20.925,20.7562,20.7832,215000.0
2005-08-03 10:40:00,30.78,30.88,30.77,30.84,149300.0,20.7832,20.8507,20.7764,20.8237,149300.0
2005-08-03 10:50:00,30.84,30.84,30.76,30.77,132200.0,20.8237,20.8237,20.7697,20.7764,132200.0
2005-08-03 11:00:00,30.76,30.91,30.74,30.89,136100.0,20.7697,20.8709,20.7562,20.8574,136100.0
2005-08-03 11:10:00,30.88,30.93,30.83,30.91,105400.0,20.8507,20.8844,20.8169,20.8709,105400.0
2005-08-03 11:20:00,30.91,30.94,30.88,30.88,142700.0,20.8709,20.8912,20.8507,20.8507,142700.0
2005-08-03 11:30:00,30.88,30.89,30.82,30.84,105100.0,20.8507,20.8574,20.8102,20.8237,105100.0
2005-08-03 11:40:00,30.85,30.85,30.74,30.75,151800.0,20.8304,20.8304,20.7562,20.7629,151800.0
2005-08-03 11:50:00,30.75,30.79,30.73,30.74,127500.0,20.7629,20.7899,20.7494,20.7562,127500.0
2005-08-03 12:00:00,30.73,30.75,30.66,30.7,57400.0,20.7494,20.7629,20.7021,20.7291,57400.0
2005-08-03 12:10:00,30.71,30.74,30.59,30.6,151500.0,20.7359,20.7562,20.6549,20.6616,151500.0
2005-08-03 12:20:00,30.6,30.71,30.6,30.68,67100.0,20.6616,20.7359,20.6616,20.7156,67100.0
2005-08-03 12:30:00,30.68,30.75,30.66,30.67,76200.0,20.7156,20.7629,20.7021,20.7089,76200.0
2005-08-03 12:40:00,30.67,30.74,30.65,30.67,57000.0,20.7089,20.7562,20.6954,20.7089,57000.0
2005-08-03 12:50:00,30.67,30.77,30.66,30.72,59100.0,20.7089,20.7764,20.7021,20.7427,59100.0
2005-08-03 13:00:00,30.72,30.77,30.69,30.76,50000.0,20.7427,20.7764,20.7224,20.7697,50000.0
2005-08-03 13:10:00,30.77,30.78,30.74,30.77,56900.0,20.7764,20.7832,20.7562,20.7764,56900.0
2005-08-03 13:20:00,30.77,30.9,30.77,30.82,49500.0,20.7764,20.8642,20.7764,20.8102,49500.0
2005-08-03 13:30:00,30.82,30.89,30.82,30.83,81600.0,20.8102,20.8574,20.8102,20.8169,81600.0
2005-08-03 13:40:00,30.82,30.87,30.81,30.87,60700.0,20.8102,20.8439,20.8034,20.8439,60700.0
2005-08-03 13:50:00,30.87,30.91,30.82,30.82,154200.0,20.8439,20.8709,20.8102,20.8102,154200.0
2005-08-03 14:00:00,30.82,30.89,30.82,30.87,203600.0,20.8102,20.8574,20.8102,20.8439,203600.0
2005-08-03 14:10:00,30.87,30.9,30.84,30.88,43500.0,20.8439,20.8642,20.8237,20.8507,43500.0
2005-08-03 14:20:00,30.89,30.89,30.86,30.88,46800.0,20.8574,20.8574,20.8372,20.8507,46800.0
2005-08-03 14:30:00,30.88,30.89,30.84,30.85,98800.0,20.8507,20.8574,20.8237,20.8304,98800.0
2005-08-03 14:40:00,30.84,30.89,30.82,30.84,130000.0,20.8237,20.8574,20.8102,20.8237,130000.0
2005-08-03 14:50:00,30.85,30.87,30.75,30.8,88000.0,20.8304,20.8439,20.7629,20.7967,88000.0
2005-08-03 15:00:00,30.8,30.8,30.71,30.73,42700.0,20.7967,20.7967,20.7359,20.7494,42700.0
2005-08-03 15:10:00,30.74,30.86,30.7,30.78,116500.0,20.7562,20.8372,20.7291,20.7832,116500.0
2005-08-03 15:20:00,30.79,30.82,30.75,30.76,126700.0,20.7899,20.8102,20.7629,20.7697,126700.0
2005-08-03 15:30:00,30.75,30.81,30.74,30.8,184900.0,20.7629,20.8034,20.7562,20.7967,184900.0
2005-08-03 15:40:00,30.8,30.88,30.71,30.76,264400.0,20.7967,20.8507,20.7359,20.7697,264400.0
2005-08-03 15:50:00,30.76,30.8,30.75,30.79,201600.0,20.7697,20.7967,20.7629,20.7899,201600.0
2005-08-04 09:30:00,30.75,30.75,30.55,30.59,166600.0,20.7629,20.7629,20.6279,20.6549,166600.0
2005-08-04 09:40:00,30.59,30.59,30.25,30.3,236700.0,20.6549,20.6549,20.4253,20.4591,236700.0
2005-08-04 09:50:00,30.3,30.36,30.28,30.29,259900.0,20.4591,20.4996,20.4456,20.4523,259900.0
2005-08-04 10:00:00,30.29,30.32,30.12,30.14,272600.0,20.4523,20.4726,20.3375,20.351,272600.0
2005-08-04 10:10:00,30.16,30.16,30.1,30.15,184600.0,20.3645,20.3645,20.324,20.3578,184600.0
2005-08-04 10:20:00,30.15,30.31,30.14,30.25,146900.0,20.3578,20.4658,20.351,20.4253,146900.0
2005-08-04 10:30:00,30.26,30.26,30.19,30.19,119900.0,20.4321,20.4321,20.3848,20.3848,119900.0
2005-08-04 10:40:00,30.2,30.2,30.17,30.18,80100.0,20.3915,20.3915,20.3713,20.378,80100.0
2005-08-04 10:50:00,30.2,30.24,30.19,30.21,89500.0,20.3915,20.4185,20.3848,20.3983,89500.0
2005-08-04 11:00:00,30.22,30.34,30.21,30.33,93400.0,20.405,20.4861,20.3983,20.4793,93400.0
2005-08-04 11:10:00,30.34,30.35,30.27,30.3,214200.0,20.4861,20.4928,20.4388,20.4591,214200.0
2005-08-04 11:20:00,30.3,30.35,30.28,30.28,110600.0,20.4591,20.4928,20.4456,20.4456,110600.0
2005-08-04 11:30:00,30.28,30.3,30.24,30.24,114600.0,20.4456,20.4591,20.4185,20.4185,114600.0
2005-08-04 11:40:00,30.25,30.25,30.17,30.18,76800.0,20.4253,20.4253,20.3713,20.378,76800.0
2005-08-04 11:50:00,30.18,30.22,30.13,30.13,130800.0,20.378,20.405,20.3443,20.3443,130800.0
2005-08-04 12:00:00,30.12,30.15,30.1,30.11,69800.0,20.3375,20.3578,20.324,20.3308,69800.0
2005-08-04 12:10:00,30.11,30.17,30.1,30.14,128500.0,20.3308,20.3713,20.324,20.351,128500.0
2005-08-04 12:20:00,30.15,30.16,30.07,30.11,80600.0,20.3578,20.3645,20.3038,20.3308,80600.0
2005-08-04 12:30:00,30.11,30.15,30.08,30.15,86600.0,20.3308,20.3578,20.3105,20.3578,86600.0
2005-08-04 12:40:00,30.16,30.16,30.1,30.11,227000.0,20.3645,20.3645,20.324,20.3308,227000.0
2005-08-04 12:50:00,30.1,30.11,30.09,30.1,107500.0,20.324,20.3308,20.3173,20.324,107500.0
2005-08-04 13:00:00,30.1,30.11,30.09,30.11,83300.0,20.324,20.3308,20.3173,20.3308,83300.0
2005-08-04 13:10:00,30.11,30.13,30.08,30.1,94500.0,20.3308,20.3443,20.3105,20.324,94500.0
2005-08-04 13:20:00,30.1,30.11,30.07,30.1,79800.0,20.324,20.3308,20.3038,20.324,79800.0
2005-08-04 13:30:00,30.09,30.16,30.09,30.15,105600.0,20.3173,20.3645,20.3173,20.3578,105600.0
2005-08-04 13:40:00,30.16,30.16,30.13,30.14,84700.0,20.3645,20.3645,20.3443,20.351,84700.0
2005-08-04 13:50:00,30.14,30.15,30.1,30.14,159200.0,20.351,20.3578,20.324,20.351,159200.0
2005-08-04 14:00:00,30.14,30.17,30.1,30.15,153400.0,20.351,20.3713,20.324,20.3578,153400.0
2005-08-04 14:10:00,30.15,30.16,30.12,30.13,104400.0,20.3578,20.3645,20.3375,20.3443,104400.0
2005-08-04 14:20:00,30.13,30.15,30.12,30.15,136200.0,20.3443,20.3578,20.3375,20.3578,136200.0
2005-08-04 14:30:00,30.15,30.15,30.13,30.13,72300.0,20.3578,20.3578,20.3443,20.3443,72300.0
2005-08-04 14:40:00,30.13,30.2,30.13,30.19,213800.0,20.3443,20.3915,20.3443,20.3848,213800.0
2005-08-04 14:50:00,30.2,30.21,30.14,30.17,60100.0,20.3915,20.3983,20.351,20.3713,60100.0
2005-08-04 15:00:00,30.17,30.17,30.1,30.14,96100.0,20.3713,20.3713,20.324,20.351,96100.0
2005-08-04 15:10:00,30.12,30.14,30.08,30.09,154900.0,20.3375,20.351,20.3105,20.3173,154900.0
2005-08-04 15:20:00,30.08,30.1,30.07,30.1,84100.0,20.3105,20.324,20.3038,20.324,84100.0
2005-08-04 15:30:00,30.1,30.1,30.09,30.09,86600.0,20.324,20.324,20.3173,20.3173,86600.0
2005-08-04 15:40:00,30.09,30.1,30.04,30.05,181400.0,20.3173,20.324,20.2835,20.2903,181400.0
2005-08-04 15:50:00,30.04,30.05,29.95,30.02,431200.0,20.2835,20.2903,20.2227,20.27,431200.0
2005-08-05 09:30:00,30.0,30.0,29.8,29.81,142700.0,20.2565,20.2565,20.1215,20.1282,142700.0
2005-08-05 09:40:00,29.81,29.83,29.5,29.5,237900.0,20.1282,20.1417,19.9189,19.9189,237900.0
2005-08-05 09:50:00,29.5,29.58,29.47,29.56,299600.0,19.9189,19.9729,19.8986,19.9594,299600.0
2005-08-05 10:00:00,29.58,29.63,29.48,29.48,314200.0,19.9729,20.0067,19.9054,19.9054,314200.0
2005-08-05 10:10:00,29.48,29.6,29.48,29.55,213900.0,19.9054,19.9864,19.9054,19.9526,213900.0
2005-08-05 10:20:00,29.55,29.55,29.4,29.42,210700.0,19.9526,19.9526,19.8514,19.8649,210700.0
2005-08-05 10:30:00,29.42,29.57,29.42,29.57,161500.0,19.8649,19.9662,19.8649,19.9662,161500.0
2005-08-05 10:40:00,29.57,29.6,29.51,29.58,137000.0,19.9662,19.9864,19.9256,19.9729,137000.0
2005-08-05 10:50:00,29.6,29.64,29.58,29.64,130000.0,19.9864,20.0134,19.9729,20.0134,130000.0
2005-08-05 11:00:00,29.63,29.73,29.63,29.73,87700.0,20.0067,20.0742,20.0067,20.0742,87700.0
2005-08-05 11:10:00,29.72,29.79,29.72,29.77,75400.0,20.0674,20.1147,20.0674,20.1012,75400.0
2005-08-05 11:20:00,29.77,29.79,29.75,29.75,203000.0,20.1012,20.1147,20.0877,20.0877,203000.0
2005-08-05 11:30:00,29.76,29.76,29.67,29.73,53200.0,20.0944,20.0944,20.0337,20.0742,53200.0
2005-08-05 11:40:00,29.74,29.84,29.74,29.82,41900.0,20.0809,20.1485,20.0809,20.135,41900.0
2005-08-05 11:50:00,29.82,29.88,29.8,29.84,67400.0,20.135,20.1755,20.1215,20.1485,67400.0
2005-08-05 12:00:00,29.86,29.9,29.81,29.87,53200.0,20.162,20.189,20.1282,20.1687,53200.0
2005-08-05 12:10:00,29.87,29.89,29.85,29.87,34400.0,20.1687,20.1822,20.1552,20.1687,34400.0
2005-08-05 12:20:00,29.87,29.93,29.85,29.93,42500.0,20.1687,20.2092,20.1552,20.2092,42500.0
2005-08-05 12:30:00,29.93,29.94,29.83,29.84,95900.0,20.2092,20.216,20.1417,20.1485,95900.0
2005-08-05 12:40:00,29.83,29.85,29.81,29.84,37600.0,20.1417,20.1552,20.1282,20.1485,37600.0
2005-08-05 12:50:00,29.84,29.86,29.83,29.86,47500.0,20.1485,20.162,20.1417,20.162,47500.0
2005-08-05 13:00:00,29.86,29.87,29.85,29.86,42500.0,20.162,20.1687,20.1552,20.162,42500.0
2005-08-05 13:10:00,29.86,29.89,29.85,29.87,68000.0,20.162,20.1822,20.1552,20.1687,68000.0
2005-08-05 13:20:00,29.87,29.88,29.85,29.86,44200.0,20.1687,20.1755,20.1552,20.162,44200.0
2005-08-05 13:30:00,29.86,29.86,29.84,29.85,26000.0,20.162,20.162,20.1485,20.1552,26000.0
2005-08-05 13:40:00,29.85,29.87,29.81,29.82,52100.0,20.1552,20.1687,20.1282,20.135,52100.0
2005-08-05 13:50:00,29.81,29.83,29.8,29.82,41700.0,20.1282,20.1417,20.1215,20.135,41700.0
2005-08-05 14:00:00,29.82,29.84,29.8,29.82,38100.0,20.135,20.1485,20.1215,20.135,38100.0
2005-08-05 14:10:00,29.83,29.83,29.8,29.82,43500.0,20.1417,20.1417,20.1215,20.135,43500.0
2005-08-05 14:20:00,29.82,29.83,29.78,29.83,35900.0,20.135,20.1417,20.1079,20.1417,35900.0
2005-08-05 14:30:00,29.83,29.89,29.83,29.87,68300.0,20.1417,20.1822,20.1417,20.1687,68300.0
2005-08-05 14:40:00,29.87,29.88,29.85,29.87,54200.0,20.1687,20.1755,20.1552,20.1687,54200.0
2005-08-05 14:50:00,29.87,29.88,29.86,29.87,60900.0,20.1687,20.1755,20.162,20.1687,60900.0
2005-08-05 15:00:00,29.87,29.88,29.84,29.87,49000.0,20.1687,20.1755,20.1485,20.1687,49000.0
2005-08-05 15:10:00,29.87,29.88,29.85,29.88,56300.0,20.1687,20.1755,20.1552,20.1755,56300.0
2005-08-05 15:20:00,29.87,29.94,29.87,29.94,78000.0,20.1687,20.216,20.1687,20.216,78000.0
2005-08-05 15:30:00,29.94,30.0,29.94,29.99,237700.0,20.216,20.2565,20.216,20.2497,237700.0
2005-08-05 15:40:00,29.99,29.99,29.92,29.92,90000.0,20.2497,20.2497,20.2025,20.2025,90000.0
2005-08-05 15:50:00,29.92,29.94,29.89,29.89,118900.0,20.2025,20.216,20.1822,20.1822,118900.0
2005-08-08 09:30:00,30.03,30.07,29.97,29.97,100000.0,20.2768,20.3038,20.2362,20.2362,100000.0
2005-08-08 09:40:00,29.94,29.94,29.7,29.75,67800.0,20.216,20.216,20.0539,20.0877,67800.0
2005-08-08 09:50:00,29.75,29.77,29.72,29.76,133500.0,20.0877,20.1012,20.0674,20.0944,133500.0
2005-08-08 10:00:00,29.76,29.81,29.75,29.8,107300.0,20.0944,20.1282,20.0877,20.1215,107300.0
2005-08-08 10:10:00,29.79,29.8,29.75,29.77,86200.0,20.1147,20.1215,20.0877,20.1012,86200.0
2005-08-08 10:20:00,29.77,29.79,29.75,29.78,146300.0,20.1012,20.1147,20.0877,20.1079,146300.0
2005-08-08 10:30:00,29.78,29.78,29.62,29.64,94700.0,20.1079,20.1079,19.9999,20.0134,94700.0
2005-08-08 10:40:00,29.63,29.65,29.6,29.6,53400.0,20.0067,20.0202,19.9864,19.9864,53400.0
2005-08-08 10:50:00,29.6,29.62,29.58,29.58,166500.0,19.9864,19.9999,19.9729,19.9729,166500.0
2005-08-08 11:00:00,29.6,29.64,29.57,29.64,42700.0,19.9864,20.0134,19.9662,20.0134,42700.0
2005-08-08 11:10:00,29.63,29.64,29.57,29.6,52200.0,20.0067,20.0134,19.9662,19.9864,52200.0
2005-08-08 11:20:00,29.6,29.61,29.56,29.57,64200.0,19.9864,19.9932,19.9594,19.9662,64200.0
2005-08-08 11:30:00,29.57,29.58,29.51,29.53,135100.0,19.9662,19.9729,19.9256,19.9391,135100.0
2005-08-08 11:40:00,29.52,29.64,29.4,29.41,156200.0,19.9324,20.0134,19.8514,19.8581,156200.0
2005-08-08 11:50:00,29.42,29.42,29.38,29.39,99800.0,19.8649,19.8649,19.8379,19.8446,99800.0
2005-08-08 12:00:00,29.39,29.47,29.38,29.46,65200.0,19.8446,19.8986,19.8379,19.8919,65200.0
2005-08-08 12:10:00,29.47,29.59,29.46,29.57,85600.0,19.8986,19.9797,19.8919,19.9662,85600.0
2005-08-08 12:20:00,29.58,29.59,29.47,29.47,51000.0,19.9729,19.9797,19.8986,19.8986,51000.0
2005-08-08 12:30:00,29.46,29.49,29.44,29.49,45600.0,19.8919,19.9121,19.8784,19.9121,45600.0
2005-08-08 12:40:00,29.48,29.51,29.46,29.5,59800.0,19.9054,19.9256,19.8919,19.9189,59800.0
2005-08-08 12:50:00,29.5,29.7,29.48,29.58,84100.0,19.9189,20.0539,19.9054,19.9729,84100.0
2005-08-08 13:00:00,29.59,29.6,29.53,29.56,70700.0,19.9797,19.9864,19.9391,19.9594,70700.0
2005-08-08 13:10:00,29.56,29.57,29.52,29.54,57800.0,19.9594,19.9662,19.9324,19.9459,57800.0
2005-08-08 13:20:00,29.54,29.55,29.52,29.53,52300.0,19.9459,19.9526,19.9324,19.9391,52300.0
2005-08-08 13:30:00,29.52,29.52,29.5,29.51,32700.0,19.9324,19.9324,19.9189,19.9256,32700.0
2005-08-08 13:40:00,29.51,29.56,29.5,29.53,45100.0,19.9256,19.9594,19.9189,19.9391,45100.0
2005-08-08 13:50:00,29.53,29.54,29.5,29.53,43600.0,19.9391,19.9459,19.9189,19.9391,43600.0
2005-08-08 14:00:00,29.52,29.53,29.5,29.5,56400.0,19.9324,19.9391,19.9189,19.9189,56400.0
2005-08-08 14:10:00,29.51,29.51,29.41,29.43,83100.0,19.9256,19.9256,19.8581,19.8716,83100.0
2005-08-08 14:20:00,29.43,29.43,29.41,29.41,61600.0,19.8716,19.8716,19.8581,19.8581,61600.0
2005-08-08 14:30:00,29.42,29.76,29.41,29.45,127200.0,19.8649,20.0944,19.8581,19.8851,127200.0
2005-08-08 14:40:00,29.45,29.46,29.42,29.42,51700.0,19.8851,19.8919,19.8649,19.8649,51700.0
2005-08-08 14:50:00,29.42,29.43,29.41,29.43,66700.0,19.8649,19.8716,19.8581,19.8716,66700.0
2005-08-08 15:00:00,29.43,29.43,29.4,29.4,73900.0,19.8716,19.8716,19.8514,19.8514,73900.0
2005-08-08 15:10:00,29.4,29.45,29.39,29.45,88400.0,19.8514,19.8851,19.8446,19.8851,88400.0
2005-08-08 15:20:00,29.45,29.46,29.41,29.46,80400.0,19.8851,19.8919,19.8581,19.8919,80400.0
2005-08-08 15:30:00,29.46,29.6,29.46,29.48,120600.0,19.8919,19.9864,19.8919,19.9054,120600.0
2005-08-08 15:40:00,29.48,29.5,29.46,29.47,143900.0,19.9054,19.9189,19.8919,19.8986,143900.0
2005-08-08 15:50:00,29.46,29.51,29.45,29.49,268400.0,19.8919,19.9256,19.8851,19.9121,268400.0
2005-08-09 09:30:00,29.57,29.65,29.5,29.6,96400.0,19.9662,20.0202,19.9189,19.9864,96400.0
2005-08-09 09:40:00,29.59,29.7,29.55,29.67,59000.0,19.9797,20.0539,19.9526,20.0337,59000.0
2005-08-09 09:50:00,29.65,29.8,29.59,29.77,68400.0,20.0202,20.1215,19.9797,20.1012,68400.0
2005-08-09 10:00:00,29.78,29.94,29.78,29.87,96400.0,20.1079,20.216,20.1079,20.1687,96400.0
2005-08-09 10:10:00,29.85,29.85,29.79,29.82,79500.0,20.1552,20.1552,20.1147,20.135,79500.0
2005-08-09 10:20:00,29.82,29.89,29.8,29.87,54000.0,20.135,20.1822,20.1215,20.1687,54000.0
2005-08-09 10:30:00,29.87,29.88,29.83,29.88,131800.0,20.1687,20.1755,20.1417,20.1755,131800.0
2005-08-09 10:40:00,29.87,29.88,29.82,29.84,93400.0,20.1687,20.1755,20.135,20.1485,93400.0
2005-08-09 10:50:00,29.84,29.84,29.78,29.79,75600.0,20.1485,20.1485,20.1079,20.1147,75600.0
2005-08-09 11:00:00,29.8,29.84,29.78,29.82,76300.0,20.1215,20.1485,20.1079,20.135,76300.0
2005-08-09 11:10:00,29.81,29.84,29.78,29.78,36300.0,20.1282,20.1485,20.1079,20.1079,36300.0
2005-08-09 11:20:00,29.78,29.79,29.75,29.77,88100.0,20.1079,20.1147,20.0877,20.1012,88100.0
2005-08-09 11:30:00,29.78,29.78,29.76,29.78,57600.0,20.1079,20.1079,20.0944,20.1079,57600.0
2005-08-09 11:40:00,29.78,29.78,29.72,29.73,50100.0,20.1079,20.1079,20.0674,20.0742,50100.0
2005-08-09 11:50:00,29.73,29.76,29.72,29.74,80200.0,20.0742,20.0944,20.0674,20.0809,80200.0
2005-08-09 12:00:00,29.74,29.74,29.69,29.7,43600.0,20.0809,20.0809,20.0472,20.0539,43600.0
2005-08-09 12:10:00,29.7,29.7,29.64,29.65,49000.0,20.0539,20.0539,20.0134,20.0202,49000.0
2005-08-09 12:20:00,29.65,29.77,29.64,29.75,155600.0,20.0202,20.1012,20.0134,20.0877,155600.0
2005-08-09 12:30:00,29.75,29.75,29.71,29.75,41100.0,20.0877,20.0877,20.0607,20.0877,41100.0
2005-08-09 12:40:00,29.74,29.77,29.74,29.77,22700.0,20.0809,20.1012,20.0809,20.1012,22700.0
2005-08-09 12:50:00,29.77,29.78,29.77,29.78,37700.0,20.1012,20.1079,20.1012,20.1079,37700.0
2005-08-09 13:00:00,29.78,29.78,29.7,29.7,51700.0,20.1079,20.1079,20.0539,20.0539,51700.0
2005-08-09 13:10:00,29.71,29.73,29.7,29.71,40000.0,20.0607,20.0742,20.0539,20.0607,40000.0
2005-08-09 13:20:00,29.7,29.72,29.7,29.71,40800.0,20.0539,20.0674,20.0539,20.0607,40800.0
2005-08-09 13:30:00,29.71,29.71,29.69,29.7,160700.0,20.0607,20.0607,20.0472,20.0539,160700.0
2005-08-09 13:40:00,29.7,29.72,29.67,29.7,61300.0,20.0539,20.0674,20.0337,20.0539,61300.0
2005-08-09 13:50:00,29.7,29.74,29.69,29.74,74000.0,20.0539,20.0809,20.0472,20.0809,74000.0
2005-08-09 14:00:00,29.75,29.77,29.72,29.75,34300.0,20.0877,20.1012,20.0674,20.0877,34300.0
2005-08-09 14:10:00,29.75,29.76,29.7,29.72,46000.0,20.0877,20.0944,20.0539,20.0674,46000.0
2005-08-09 14:20:00,29.72,29.75,29.69,29.75,129700.0,20.0674,20.0877,20.0472,20.0877,129700.0
2005-08-09 14:30:00,29.75,29.8,29.73,29.8,91600.0,20.0877,20.1215,20.0742,20.1215,91600.0
2005-08-09 14:40:00,29.8,29.81,29.76,29.77,90600.0,20.1215,20.1282,20.0944,20.1012,90600.0
2005-08-09 14:50:00,29.76,29.85,29.76,29.81,113600.0,20.0944,20.1552,20.0944,20.1282,113600.0
2005-08-09 15:00:00,29.8,29.8,29.73,29.77,107800.0,20.1215,20.1215,20.0742,20.1012,107800.0
2005-08-09 15:10:00,29.77,29.77,29.7,29.71,86500.0,20.1012,20.1012,20.0539,20.0607,86500.0
2005-08-09 15:20:00,29.7,29.72,29.68,29.71,93200.0,20.0539,20.0674,20.0404,20.0607,93200.0
2005-08-09 15:30:00,29.71,29.74,29.68,29.73,64600.0,20.0607,20.0809,20.0404,20.0742,64600.0
2005-08-09 15:40:00,29.73,29.77,29.72,29.77,79300.0,20.0742,20.1012,20.0674,20.1012,79300.0
2005-08-09 15:50:00,29.77,29.79,29.76,29.78,127600.0,20.1012,20.1147,20.0944,20.1079,127600.0
2005-08-10 09:30:00,29.98,30.09,29.9,30.04,135000.0,20.243,20.3173,20.189,20.2835,135000.0
2005-08-10 09:40:00,30.07,30.19,30.01,30.19,88900.0,20.3038,20.3848,20.2632,20.3848,88900.0
2005-08-10 09:50:00,30.19,30.42,30.19,30.42,126000.0,20.3848,20.5401,20.3848,20.5401,126000.0
2005-08-10 10:00:00,30.46,30.46,30.37,30.41,164200.0,20.5671,20.5671,20.5063,20.5333,164200.0
2005-08-10 10:10:00,30.42,30.52,30.35,30.35,146300.0,20.5401,20.6076,20.4928,20.4928,146300.0
2005-08-10 10:20:00,30.35,30.47,30.29,30.45,59500.0,20.4928,20.5738,20.4523,20.5603,59500.0
2005-08-10 10:30:00,30.45,30.53,30.45,30.5,116600.0,20.5603,20.6144,20.5603,20.5941,116600.0
2005-08-10 10:40:00,30.5,30.58,30.49,30.58,169900.0,20.5941,20.6481,20.5874,20.6481,169900.0
2005-08-10 10:50:00,30.57,30.65,30.51,30.51,142200.0,20.6414,20.6954,20.6009,20.6009,142200.0
2005-08-10 11:00:00,30.52,30.52,30.42,30.44,51500.0,20.6076,20.6076,20.5401,20.5536,51500.0
2005-08-10 11:10:00,30.42,30.44,30.4,30.41,75000.0,20.5401,20.5536,20.5266,20.5333,75000.0
2005-08-10 11:20:00,30.42,30.42,30.38,30.39,58800.0,20.5401,20.5401,20.5131,20.5198,58800.0
2005-08-10 11:30:00,30.38,30.42,30.35,30.36,57700.0,20.5131,20.5401,20.4928,20.4996,57700.0
2005-08-10 11:40:00,30.37,30.38,30.34,30.34,64200.0,20.5063,20.5131,20.4861,20.4861,64200.0
2005-08-10 11:50:00,30.34,30.37,30.29,30.32,91200.0,20.4861,20.5063,20.4523,20.4726,91200.0
2005-08-10 12:00:00,30.32,30.32,30.28,30.31,62600.0,20.4726,20.4726,20.4456,20.4658,62600.0
2005-08-10 12:10:00,30.3,30.33,30.29,30.31,165500.0,20.4591,20.4793,20.4523,20.4658,165500.0
2005-08-10 12:20:00,30.3,30.32,30.29,30.29,337400.0,20.4591,20.4726,20.4523,20.4523,337400.0
2005-08-10 12:30:00,30.29,30.3,30.17,30.24,103200.0,20.4523,20.4591,20.3713,20.4185,103200.0
2005-08-10 12:40:00,30.24,30.26,30.12,30.15,82000.0,20.4185,20.4321,20.3375,20.3578,82000.0
2005-08-10 12:50:00,30.16,30.18,30.14,30.15,87200.0,20.3645,20.378,20.351,20.3578,87200.0
2005-08-10 13:00:00,30.15,30.19,30.15,30.19,44600.0,20.3578,20.3848,20.3578,20.3848,44600.0
2005-08-10 13:10:00,30.19,30.21,30.17,30.19,64400.0,20.3848,20.3983,20.3713,20.3848,64400.0
2005-08-10 13:20:00,30.2,30.21,30.16,30.18,49700.0,20.3915,20.3983,20.3645,20.378,49700.0
2005-08-10 13:30:00,30.19,30.23,30.18,30.21,53200.0,20.3848,20.4118,20.378,20.3983,53200.0
2005-08-10 13:40:00,30.22,30.22,30.13,30.14,41800.0,20.405,20.405,20.3443,20.351,41800.0
2005-08-10 13:50:00,30.14,30.17,30.1,30.12,52200.0,20.351,20.3713,20.324,20.3375,52200.0
2005-08-10 14:00:00,30.13,30.14,30.1,30.1,57800.0,20.3443,20.351,20.324,20.324,57800.0
2005-08-10 14:10:00,30.09,30.1,30.05,30.07,37700.0,20.3173,20.324,20.2903,20.3038,37700.0
2005-08-10 14:20:00,30.07,30.08,30.0,30.0,57600.0,20.3038,20.3105,20.2565,20.2565,57600.0
2005-08-10 14:30:00,30.0,30.02,29.99,29.99,92000.0,20.2565,20.27,20.2497,20.2497,92000.0
2005-08-10 14:40:00,29.99,30.02,29.97,30.0,100900.0,20.2497,20.27,20.2362,20.2565,100900.0
2005-08-10 14:50:00,30.0,30.0,29.98,29.99,46300.0,20.2565,20.2565,20.243,20.2497,46300.0
2005-08-10 15:00:00,29.99,29.99,29.95,29.95,64900.0,20.2497,20.2497,20.2227,20.2227,64900.0
2005-08-10 15:10:00,29.95,29.96,29.86,29.87,67500.0,20.2227,20.2295,20.162,20.1687,67500.0
2005-08-10 15:20:00,29.87,29.87,29.77,29.8,102100.0,20.1687,20.1687,20.1012,20.1215,102100.0
2005-08-10 15:30:00,29.79,29.82,29.73,29.74,124100.0,20.1147,20.135,20.0742,20.0809,124100.0
2005-08-10 15:40:00,29.75,29.75,29.74,29.75,94300.0,20.0877,20.0877,20.0809,20.0877,94300.0
2005-08-10 15:50:00,29.74,29.86,29.73,29.85,180200.0,20.0809,20.162,20.0742,20.1552,180200.0
2005-08-11 09:30:00,29.85,30.0,29.79,29.93,63800.0,20.1552,20.2565,20.1147,20.2092,63800.0
2005-08-11 09:40:00,29.92,29.93,29.82,29.85,44900.0,20.2025,20.2092,20.135,20.1552,44900.0
2005-08-11 09:50:00,29.85,29.9,29.82,29.85,56400.0,20.1552,20.189,20.135,20.1552,56400.0
2005-08-11 10:00:00,29.85,29.91,29.82,29.83,31900.0,20.1552,20.1957,20.135,20.1417,31900.0
2005-08-11 10:10:00,29.82,30.0,29.82,29.87,35400.0,20.135,20.2565,20.135,20.1687,35400.0
2005-08-11 10:20:00,29.87,30.03,29.84,30.0,50200.0,20.1687,20.2768,20.1485,20.2565,50200.0
2005-08-11 10:30:00,30.0,30.04,29.96,29.97,46000.0,20.2565,20.2835,20.2295,20.2362,46000.0
2005-08-11 10:40:00,29.97,29.98,29.93,29.93,46200.0,20.2362,20.243,20.2092,20.2092,46200.0
2005-08-11 10:50:00,29.94,30.01,29.92,30.0,39400.0,20.216,20.2632,20.2025,20.2565,39400.0
2005-08-11 11:00:00,30.0,30.03,29.95,29.95,42300.0,20.2565,20.2768,20.2227,20.2227,42300.0
2005-08-11 11:10:00,29.95,29.96,29.84,29.86,73900.0,20.2227,20.2295,20.1485,20.162,73900.0
2005-08-11 11:20:00,29.86,29.86,29.79,29.79,44300.0,20.162,20.162,20.1147,20.1147,44300.0
2005-08-11 11:30:00,29.78,29.79,29.61,29.64,114800.0,20.1079,20.1147,19.9932,20.0134,114800.0
2005-08-11 11:40:00,29.64,29.65,29.57,29.61,89700.0,20.0134,20.0202,19.9662,19.9932,89700.0
2005-08-11 11:50:00,29.6,29.6,29.51,29.56,77900.0,19.9864,19.9864,19.9256,19.9594,77900.0
2005-08-11 12:00:00,29.55,29.61,29.53,29.61,44700.0,19.9526,19.9932,19.9391,19.9932,44700.0
2005-08-11 12:10:00,29.6,29.61,29.56,29.56,62300.0,19.9864,19.9932,19.9594,19.9594,62300.0
2005-08-11 12:20:00,29.55,29.56,29.5,29.53,49500.0,19.9526,19.9594,19.9189,19.9391,49500.0
2005-08-11 12:30:00,29.53,29.54,29.49,29.49,82700.0,19.9391,19.9459,19.9121,19.9121,82700.0
2005-08-11 12:40:00,29.49,29.51,29.48,29.5,30900.0,19.9121,19.9256,19.9054,19.9189,30900.0
2005-08-11 12:50:00,29.51,29.51,29.5,29.51,37700.0,19.9256,19.9256,19.9189,19.9256,37700.0
2005-08-11 13:00:00,29.51,29.53,29.47,29.49,92400.0,19.9256,19.9391,19.8986,19.9121,92400.0
2005-08-11 13:10:00,29.49,29.52,29.48,29.49,78200.0,19.9121,19.9324,19.9054,19.9121,78200.0
2005-08-11 13:20:00,29.49,29.5,29.47,29.5,70700.0,19.9121,19.9189,19.8986,19.9189,70700.0
2005-08-11 13:30:00,29.5,29.5,29.48,29.49,32100.0,19.9189,19.9189,19.9054,19.9121,32100.0
2005-08-11 13:40:00,29.49,29.5,29.47,29.48,49000.0,19.9121,19.9189,19.8986,19.9054,49000.0
2005-08-11 13:50:00,29.48,29.48,29.42,29.42,41600.0,19.9054,19.9054,19.8649,19.8649,41600.0
2005-08-11 14:00:00,29.42,29.43,29.37,29.4,69300.0,19.8649,19.8716,19.8311,19.8514,69300.0
2005-08-11 14:10:00,29.4,29.4,29.32,29.37,102400.0,19.8514,19.8514,19.7973,19.8311,102400.0
2005-08-11 14:20:00,29.37,29.46,29.36,29.42,85700.0,19.8311,19.8919,19.8244,19.8649,85700.0
2005-08-11 14:30:00,29.42,29.47,29.42,29.45,78000.0,19.8649,19.8986,19.8649,19.8851,78000.0
2005-08-11 14:40:00,29.44,29.55,29.44,29.52,48600.0,19.8784,19.9526,19.8784,19.9324,48600.0
2005-08-11 14:50:00,29.51,29.54,29.48,29.48,52700.0,19.9256,19.9459,19.9054,19.9054,52700.0
2005-08-11 15:00:00,29.48,29.48,29.41,29.44,85900.0,19.9054,19.9054,19.8581,19.8784,85900.0
2005-08-11 15:10:00,29.45,29.62,29.42,29.57,143800.0,19.8851,19.9999,19.8649,19.9662,143800.0
2005-08-11 15:20:00,29.56,29.56,29.52,29.52,118400.0,19.9594,19.9594,19.9324,19.9324,118400.0
2005-08-11 15:30:00,29.52,29.55,29.51,29.52,145200.0,19.9324,19.9526,19.9256,19.9324,145200.0
2005-08-11 15:40:00,29.53,29.53,29.46,29.46,169400.0,19.9391,19.9391,19.8919,19.8919,169400.0
2005-08-11 15:50:00,29.46,29.54,29.45,29.54,239300.0,19.8919,19.9459,19.8851,19.9459,239300.0
2005-08-12 09:30:00,29.55,29.66,29.5,29.51,119300.0,19.9526,20.0269,19.9189,19.9256,119300.0
2005-08-12 09:40:00,29.51,29.62,29.4,29.43,147600.0,19.9256,19.9999,19.8514,19.8716,147600.0
2005-08-12 09:50:00,29.43,29.57,29.4,29.53,95600.0,19.8716,19.9662,19.8514,19.9391,95600.0
2005-08-12 10:00:00,29.54,29.55,29.43,29.45,49100.0,19.9459,19.9526,19.8716,19.8851,49100.0
2005-08-12 10:10:00,29.45,29.55,29.44,29.47,62800.0,19.8851,19.9526,19.8784,19.8986,62800.0
2005-08-12 10:20:00,29.47,29.52,29.45,29.52,62900.0,19.8986,19.9324,19.8851,19.9324,62900.0
2005-08-12 10:30:00,29.51,29.54,29.44,29.5,71800.0,19.9256,19.9459,19.8784,19.9189,71800.0
2005-08-12 10:40:00,29.48,29.51,29.46,29.47,59100.0,19.9054,19.9256,19.8919,19.8986,59100.0
2005-08-12 10:50:00,29.47,29.54,29.47,29.49,58800.0,19.8986,19.9459,19.8986,19.9121,58800.0
2005-08-12 11:00:00,29.5,29.54,29.48,29.51,42500.0,19.9189,19.9459,19.9054,19.9256,42500.0
2005-08-12 11:10:00,29.51,29.52,29.46,29.48,27700.0,19.9256,19.9324,19.8919,19.9054,27700.0
2005-08-12 11:20:00,29.47,29.47,29.42,29.44,42200.0,19.8986,19.8986,19.8649,19.8784,42200.0
2005-08-12 11:30:00,29.44,29.44,29.4,29.4,39000.0,19.8784,19.8784,19.8514,19.8514,39000.0
2005-08-12 11:40:00,29.4,29.41,29.35,29.36,60200.0,19.8514,19.8581,19.8176,19.8244,60200.0
2005-08-12 11:50:00,29.36,29.37,29.29,29.33,71300.0,19.8244,19.8311,19.7771,19.8041,71300.0
2005-08-12 12:00:00,29.31,29.35,29.25,29.29,78300.0,19.7906,19.8176,19.7501,19.7771,78300.0
2005-08-12 12:10:00,29.3,29.33,29.27,29.3,31400.0,19.7838,19.8041,19.7636,19.7838,31400.0
2005-08-12 12:20:00,29.3,29.31,29.27,29.3,30300.0,19.7838,19.7906,19.7636,19.7838,30300.0
2005-08-12 12:30:00,29.31,29.35,29.3,29.31,26600.0,19.7906,19.8176,19.7838,19.7906,26600.0
2005-08-12 12:40:00,29.3,29.33,29.29,29.31,35400.0,19.7838,19.8041,19.7771,19.7906,35400.0
2005-08-12 12:50:00,29.31,29.33,29.28,29.32,38200.0,19.7906,19.8041,19.7703,19.7973,38200.0
2005-08-12 13:00:00,29.32,29.33,29.23,29.25,56900.0,19.7973,19.8041,19.7366,19.7501,56900.0
2005-08-12 13:10:00,29.24,29.34,29.24,29.33,46700.0,19.7433,19.8109,19.7433,19.8041,46700.0
2005-08-12 13:20:00,29.33,29.35,29.32,29.32,33600.0,19.8041,19.8176,19.7973,19.7973,33600.0
2005-08-12 13:30:00,29.32,29.32,29.21,29.23,51600.0,19.7973,19.7973,19.7231,19.7366,51600.0
2005-08-12 13:40:00,29.22,29.23,29.2,29.2,56700.0,19.7298,19.7366,19.7163,19.7163,56700.0
2005-08-12 13:50:00,29.21,29.24,29.19,29.23,43800.0,19.7231,19.7433,19.7096,19.7366,43800.0
2005-08-12 14:00:00,29.23,29.34,29.22,29.34,48700.0,19.7366,19.8109,19.7298,19.8109,48700.0
2005-08-12 14:10:00,29.34,29.43,29.34,29.42,97500.0,19.8109,19.8716,19.8109,19.8649,97500.0
2005-08-12 14:20:00,29.43,29.51,29.42,29.51,80400.0,19.8716,19.9256,19.8649,19.9256,80400.0
2005-08-12 14:30:00,29.51,29.52,29.48,29.49,41500.0,19.9256,19.9324,19.9054,19.9121,41500.0
2005-08-12 14:40:00,29.49,29.49,29.42,29.45,39100.0,19.9121,19.9121,19.8649,19.8851,39100.0
2005-08-12 14:50:00,29.44,29.49,29.43,29.48,57300.0,19.8784,19.9121,19.8716,19.9054,57300.0
2005-08-12 15:00:00,29.48,29.5,29.47,29.49,43500.0,19.9054,19.9189,19.8986,19.9121,43500.0
2005-08-12 15:10:00,29.5,29.56,29.49,29.54,334300.0,19.9189,19.9594,19.9121,19.9459,334300.0
2005-08-12 15:20:00,29.54,29.64,29.52,29.63,124500.0,19.9459,20.0134,19.9324,20.0067,124500.0
2005-08-12 15:30:00,29.63,29.67,29.54,29.58,87100.0,20.0067,20.0337,19.9459,19.9729,87100.0
2005-08-12 15:40:00,29.58,29.59,29.48,29.48,126900.0,19.9729,19.9797,19.9054,19.9054,126900.0
2005-08-12 15:50:00,29.49,29.52,29.48,29.5,252200.0,19.9121,19.9324,19.9054,19.9189,252200.0
2005-08-15 09:30:00,29.58,29.7,29.54,29.56,90700.0,19.9729,20.0539,19.9459,19.9594,90700.0
2005-08-15 09:40:00,29.56,29.57,29.45,29.47,94100.0,19.9594,19.9662,19.8851,19.8986,94100.0
2005-08-15 09:50:00,29.46,29.56,29.43,29.54,73900.0,19.8919,19.9594,19.8716,19.9459,73900.0
2005-08-15 10:00:00,29.56,29.56,29.48,29.48,48900.0,19.9594,19.9594,19.9054,19.9054,48900.0
2005-08-15 10:10:00,29.48,29.49,29.4,29.47,61500.0,19.9054,19.9121,19.8514,19.8986,61500.0
2005-08-15 10:20:00,29.46,29.47,29.29,29.35,77600.0,19.8919,19.8986,19.7771,19.8176,77600.0
2005-08-15 10:30:00,29.35,29.37,29.3,29.34,70200.0,19.8176,19.8311,19.7838,19.8109,70200.0
2005-08-15 10:40:00,29.33,29.44,29.33,29.44,75500.0,19.8041,19.8784,19.8041,19.8784,75500.0
2005-08-15 10:50:00,29.4,29.56,29.4,29.56,60200.0,19.8514,19.9594,19.8514,19.9594,60200.0
2005-08-15 11:00:00,29.56,29.64,29.55,29.62,46000.0,19.9594,20.0134,19.9526,19.9999,46000.0
2005-08-15 11:10:00,29.62,29.62,29.55,29.56,16100.0,19.9999,19.9999,19.9526,19.9594,16100.0
2005-08-15 11:20:00,29.56,29.62,29.55,29.59,25600.0,19.9594,19.9999,19.9526,19.9797,25600.0
2005-08-15 11:30:00,29.57,29.58,29.52,29.54,27600.0,19.9662,19.9729,19.9324,19.9459,27600.0
2005-08-15 11:40:00,29.55,29.56,29.53,29.55,24500.0,19.9526,19.9594,19.9391,19.9526,24500.0
2005-08-15 11:50:00,29.57,29.62,29.56,29.61,42700.0,19.9662,19.9999,19.9594,19.9932,42700.0
2005-08-15 12:00:00,29.61,29.73,29.59,29.67,29800.0,19.9932,20.0742,19.9797,20.0337,29800.0
2005-08-15 12:10:00,29.67,29.75,29.66,29.71,37000.0,20.0337,20.0877,20.0269,20.0607,37000.0
2005-08-15 12:20:00,29.72,29.84,29.69,29.81,140400.0,20.0674,20.1485,20.0472,20.1282,140400.0
2005-08-15 12:30:00,29.81,29.9,29.81,29.83,40800.0,20.1282,20.189,20.1282,20.1417,40800.0
2005-08-15 12:40:00,29.84,29.86,29.82,29.83,45800.0,20.1485,20.162,20.135,20.1417,45800.0
2005-08-15 12:50:00,29.83,29.83,29.79,29.8,23800.0,20.1417,20.1417,20.1147,20.1215,23800.0
2005-08-15 13:00:00,29.81,29.84,29.79,29.82,22200.0,20.1282,20.1485,20.1147,20.135,22200.0
2005-08-15 13:10:00,29.83,29.85,29.82,29.84,30100.0,20.1417,20.1552,20.135,20.1485,30100.0
2005-08-15 13:20:00,29.84,29.9,29.83,29.9,52000.0,20.1485,20.189,20.1417,20.189,52000.0
2005-08-15 13:30:00,29.89,29.89,29.79,29.8,72700.0,20.1822,20.1822,20.1147,20.1215,72700.0
2005-08-15 13:40:00,29.79,29.89,29.77,29.87,54200.0,20.1147,20.1822,20.1012,20.1687,54200.0
2005-08-15 13:50:00,29.87,29.93,29.86,29.92,37200.0,20.1687,20.2092,20.162,20.2025,37200.0
2005-08-15 14:00:00,29.92,29.94,29.89,29.89,36200.0,20.2025,20.216,20.1822,20.1822,36200.0
2005-08-15 14:10:00,29.89,29.89,29.77,29.77,50700.0,20.1822,20.1822,20.1012,20.1012,50700.0
2005-08-15 14:20:00,29.78,29.8,29.73,29.8,75200.0,20.1079,20.1215,20.0742,20.1215,75200.0
2005-08-15 14:30:00,29.81,29.81,29.75,29.78,37600.0,20.1282,20.1282,20.0877,20.1079,37600.0
2005-08-15 14:40:00,29.78,29.84,29.78,29.83,34400.0,20.1079,20.1485,20.1079,20.1417,34400.0
2005-08-15 14:50:00,29.83,29.9,29.82,29.89,63400.0,20.1417,20.189,20.135,20.1822,63400.0
2005-08-15 15:00:00,29.89,29.89,29.85,29.87,48200.0,20.1822,20.1822,20.1552,20.1687,48200.0
2005-08-15 15:10:00,29.87,29.87,29.83,29.85,52000.0,20.1687,20.1687,20.1417,20.1552,52000.0
2005-08-15 15:20:00,29.84,29.85,29.79,29.8,48700.0,20.1485,20.1552,20.1147,20.1215,48700.0
2005-08-15 15:30:00,29.79,29.8,29.77,29.77,60100.0,20.1147,20.1215,20.1012,20.1012,60100.0
2005-08-15 15:40:00,29.78,29.86,29.78,29.85,160300.0,20.1079,20.162,20.1079,20.1552,160300.0
2005-08-15 15:50:00,29.86,29.91,29.85,29.91,349600.0,20.162,20.1957,20.1552,20.1957,349600.0
2005-08-16 09:30:00,29.9,29.92,29.67,29.67,119100.0,20.189,20.2025,20.0337,20.0337,119100.0
2005-08-16 09:40:00,29.69,29.8,29.6,29.74,95200.0,20.0472,20.1215,19.9864,20.0809,95200.0
2005-08-16 09:50:00,29.74,29.81,29.71,29.77,108100.0,20.0809,20.1282,20.0607,20.1012,108100.0
2005-08-16 10:00:00,29.77,29.78,29.69,29.7,82900.0,20.1012,20.1079,20.0472,20.0539,82900.0
2005-08-16 10:10:00,29.7,29.71,29.65,29.7,80100.0,20.0539,20.0607,20.0202,20.0539,80100.0
2005-08-16 10:20:00,29.72,29.74,29.7,29.73,75800.0,20.0674,20.0809,20.0539,20.0742,75800.0
2005-08-16 10:30:00,29.73,29.73,29.64,29.66,84000.0,20.0742,20.0742,20.0134,20.0269,84000.0
2005-08-16 10:40:00,29.65,29.68,29.64,29.65,90100.0,20.0202,20.0404,20.0134,20.0202,90100.0
2005-08-16 10:50:00,29.65,29.65,29.55,29.6,137600.0,20.0202,20.0202,19.9526,19.9864,137600.0
2005-08-16 11:00:00,29.59,29.6,29.5,29.54,63200.0,19.9797,19.9864,19.9189,19.9459,63200.0
2005-08-16 11:10:00,29.55,29.58,29.55,29.58,59800.0,19.9526,19.9729,19.9526,19.9729,59800.0
2005-08-16 11:20:00,29.58,29.65,29.58,29.63,78300.0,19.9729,20.0202,19.9729,20.0067,78300.0
2005-08-16 11:30:00,29.63,29.66,29.6,29.62,86000.0,20.0067,20.0269,19.9864,19.9999,86000.0
2005-08-16 11:40:00,29.62,29.62,29.58,29.59,176500.0,19.9999,19.9999,19.9729,19.9797,176500.0
2005-08-16 11:50:00,29.58,29.59,29.5,29.52,36800.0,19.9729,19.9797,19.9189,19.9324,36800.0
2005-08-16 12:00:00,29.52,29.53,29.41,29.42,96000.0,19.9324,19.9391,19.8581,19.8649,96000.0
2005-08-16 12:10:00,29.4,29.5,29.23,29.24,216200.0,19.8514,19.9189,19.7366,19.7433,216200.0
2005-08-16 12:20:00,29.21,29.25,29.15,29.21,142500.0,19.7231,19.7501,19.6826,19.7231,142500.0
2005-08-16 12:30:00,29.2,29.2,29.14,29.16,85600.0,19.7163,19.7163,19.6758,19.6893,85600.0
2005-08-16 12:40:00,29.16,29.19,29.11,29.18,102000.0,19.6893,19.7096,19.6556,19.7028,102000.0
2005-08-16 12:50:00,29.2,29.22,29.11,29.15,65800.0,19.7163,19.7298,19.6556,19.6826,65800.0
2005-08-16 13:00:00,29.15,29.18,29.14,29.15,71800.0,19.6826,19.7028,19.6758,19.6826,71800.0
2005-08-16 13:10:00,29.15,29.16,29.1,29.11,82000.0,19.6826,19.6893,19.6488,19.6556,82000.0
2005-08-16 13:20:00,29.1,29.17,29.08,29.11,59500.0,19.6488,19.6961,19.6353,19.6556,59500.0
2005-08-16 13:30:00,29.11,29.18,29.1,29.14,58300.0,19.6556,19.7028,19.6488,19.6758,58300.0
2005-08-16 13:40:00,29.15,29.15,29.06,29.09,51000.0,19.6826,19.6826,19.6218,19.642,51000.0
2005-08-16 13:50:00,29.09,29.09,29.03,29.04,54400.0,19.642,19.642,19.6015,19.6083,54400.0
2005-08-16 14:00:00,29.05,29.08,29.0,29.0,83300.0,19.615,19.6353,19.5813,19.5813,83300.0
2005-08-16 14:10:00,29.0,29.0,28.84,28.9,206500.0,19.5813,19.5813,19.4732,19.5138,206500.0
2005-08-16 14:20:00,28.91,29.04,28.88,29.04,225000.0,19.5205,19.6083,19.5003,19.6083,225000.0
2005-08-16 14:30:00,29.03,29.05,28.96,29.05,150400.0,19.6015,19.615,19.5543,19.615,150400.0
2005-08-16 14:40:00,29.04,29.08,29.01,29.07,153800.0,19.6083,19.6353,19.588,19.6285,153800.0
2005-08-16 14:50:00,29.06,29.14,29.06,29.13,173100.0,19.6218,19.6758,19.6218,19.6691,173100.0
2005-08-16 15:00:00,29.14,29.21,29.14,29.16,171600.0,19.6758,19.7231,19.6758,19.6893,171600.0
2005-08-16 15:10:00,29.17,29.18,29.07,29.1,141000.0,19.6961,19.7028,19.6285,19.6488,141000.0
2005-08-16 15:20:00,29.11,29.11,28.99,28.99,138700.0,19.6556,19.6556,19.5745,19.5745,138700.0
2005-08-16 15:30:00,28.99,29.0,28.89,28.98,194600.0,19.5745,19.5813,19.507,19.5678,194600.0
2005-08-16 15:40:00,28.98,29.03,28.96,29.0,141400.0,19.5678,19.6015,19.5543,19.5813,141400.0
2005-08-16 15:50:00,29.03,29.03,28.9,28.91,332400.0,19.6015,19.6015,19.5138,19.5205,332400.0
2005-08-17 09:30:00,28.85,28.94,28.67,28.77,161700.0,19.48,19.5408,19.3585,19.426,161700.0
2005-08-17 09:40:00,28.76,28.84,28.69,28.8,168600.0,19.4192,19.4732,19.372,19.4462,168600.0
2005-08-17 09:50:00,28.8,28.97,28.8,28.9,142700.0,19.4462,19.561,19.4462,19.5138,142700.0
2005-08-17 10:00:00,28.9,29.03,28.86,29.01,145900.0,19.5138,19.6015,19.4867,19.588,145900.0
2005-08-17 10:10:00,29.02,29.16,28.86,29.15,105800.0,19.5948,19.6893,19.4867,19.6826,105800.0
2005-08-17 10:20:00,29.16,29.3,29.15,29.24,102400.0,19.6893,19.7838,19.6826,19.7433,102400.0
2005-08-17 10:30:00,29.24,29.24,29.04,29.12,160500.0,19.7433,19.7433,19.6083,19.6623,160500.0
2005-08-17 10:40:00,29.13,29.22,29.03,29.1,95200.0,19.6691,19.7298,19.6015,19.6488,95200.0
2005-08-17 10:50:00,29.07,29.14,29.05,29.08,51600.0,19.6285,19.6758,19.615,19.6353,51600.0
2005-08-17 11:00:00,29.07,29.21,29.07,29.09,73300.0,19.6285,19.7231,19.6285,19.642,73300.0
2005-08-17 11:10:00,29.09,29.24,29.09,29.21,129600.0,19.642,19.7433,19.642,19.7231,129600.0
2005-08-17 11:20:00,29.2,29.23,29.16,29.2,43900.0,19.7163,19.7366,19.6893,19.7163,43900.0
2005-08-17 11:30:00,29.2,29.23,29.18,29.19,33700.0,19.7163,19.7366,19.7028,19.7096,33700.0
2005-08-17 11:40:00,29.18,29.21,29.14,29.19,57600.0,19.7028,19.7231,19.6758,19.7096,57600.0
2005-08-17 11:50:00,29.19,29.21,29.17,29.2,64100.0,19.7096,19.7231,19.6961,19.7163,64100.0
2005-08-17 12:00:00,29.21,29.22,29.17,29.17,36000.0,19.7231,19.7298,19.6961,19.6961,36000.0
2005-08-17 12:10:00,29.18,29.23,29.15,29.23,50100.0,19.7028,19.7366,19.6826,19.7366,50100.0
2005-08-17 12:20:00,29.23,29.25,29.23,29.23,43900.0,19.7366,19.7501,19.7366,19.7366,43900.0
2005-08-17 12:30:00,29.24,29.35,29.23,29.32,37600.0,19.7433,19.8176,19.7366,19.7973,37600.0
2005-08-17 12:40:00,29.32,29.33,29.3,29.31,28100.0,19.7973,19.8041,19.7838,19.7906,28100.0
2005-08-17 12:50:00,29.3,29.31,29.27,29.28,35500.0,19.7838,19.7906,19.7636,19.7703,35500.0
2005-08-17 13:00:00,29.28,29.29,29.2,29.2,35300.0,19.7703,19.7771,19.7163,19.7163,35300.0
2005-08-17 13:10:00,29.22,29.27,29.2,29.27,33800.0,19.7298,19.7636,19.7163,19.7636,33800.0
2005-08-17 13:20:00,29.28,29.34,29.27,29.3,43100.0,19.7703,19.8109,19.7636,19.7838,43100.0
2005-08-17 13:30:00,29.29,29.29,29.16,29.19,54400.0,19.7771,19.7771,19.6893,19.7096,54400.0
2005-08-17 13:40:00,29.19,29.2,29.15,29.16,21800.0,19.7096,19.7163,19.6826,19.6893,21800.0
2005-08-17 13:50:00,29.16,29.21,29.15,29.19,37200.0,19.6893,19.7231,19.6826,19.7096,37200.0
2005-08-17 14:00:00,29.19,29.21,29.11,29.12,53200.0,19.7096,19.7231,19.6556,19.6623,53200.0
2005-08-17 14:10:00,29.12,29.15,29.1,29.15,58800.0,19.6623,19.6826,19.6488,19.6826,58800.0
2005-08-17 14:20:00,29.15,29.17,29.11,29.11,67500.0,19.6826,19.6961,19.6556,19.6556,67500.0
2005-08-17 14:30:00,29.13,29.16,29.12,29.13,28600.0,19.6691,19.6893,19.6623,19.6691,28600.0
2005-08-17 14:40:00,29.14,29.14,29.03,29.09,64400.0,19.6758,19.6758,19.6015,19.642,64400.0
2005-08-17 14:50:00,29.1,29.13,29.08,29.1,45100.0,19.6488,19.6691,19.6353,19.6488,45100.0
2005-08-17 15:00:00,29.1,29.15,29.07,29.15,57600.0,19.6488,19.6826,19.6285,19.6826,57600.0
2005-08-17 15:10:00,29.15,29.2,29.14,29.19,74300.0,19.6826,19.7163,19.6758,19.7096,74300.0
2005-08-17 15:20:00,29.18,29.21,29.11,29.15,53700.0,19.7028,19.7231,19.6556,19.6826,53700.0
2005-08-17 15:30:00,29.15,29.23,29.13,29.21,58900.0,19.6826,19.7366,19.6691,19.7231,58900.0
2005-08-17 15:40:00,29.22,29.23,29.19,29.2,76600.0,19.7298,19.7366,19.7096,19.7163,76600.0
2005-08-17 15:50:00,29.21,29.23,29.15,29.15,112000.0,19.7231,19.7366,19.6826,19.6826,112000.0
2005-08-18 09:30:00,29.2,29.25,29.05,29.16,175800.0,19.7163,19.7501,19.615,19.6893,175800.0
2005-08-18 09:40:00,29.2,29.2,29.04,29.09,65300.0,19.7163,19.7163,19.6083,19.642,65300.0
2005-08-18 09:50:00,29.09,29.17,29.07,29.11,77600.0,19.642,19.6961,19.6285,19.6556,77600.0
2005-08-18 10:00:00,29.11,29.16,29.07,29.13,55400.0,19.6556,19.6893,19.6285,19.6691,55400.0
2005-08-18 10:10:00,29.13,29.14,29.06,29.09,44900.0,19.6691,19.6758,19.6218,19.642,44900.0
2005-08-18 10:20:00,29.08,29.1,29.06,29.07,91800.0,19.6353,19.6488,19.6218,19.6285,91800.0
2005-08-18 10:30:00,29.08,29.16,29.07,29.08,103500.0,19.6353,19.6893,19.6285,19.6353,103500.0
2005-08-18 10:40:00,29.07,29.12,29.06,29.07,44400.0,19.6285,19.6623,19.6218,19.6285,44400.0
2005-08-18 10:50:00,29.07,29.08,29.0,29.01,100700.0,19.6285,19.6353,19.5813,19.588,100700.0
2005-08-18 11:00:00,29.0,29.0,28.86,28.86,89700.0,19.5813,19.5813,19.4867,19.4867,89700.0
2005-08-18 11:10:00,28.86,29.02,28.86,28.99,106700.0,19.4867,19.5948,19.4867,19.5745,106700.0
2005-08-18 11:20:00,28.99,29.01,28.94,28.99,57100.0,19.5745,19.588,19.5408,19.5745,57100.0
2005-08-18 11:30:00,29.0,29.04,28.95,28.96,54700.0,19.5813,19.6083,19.5475,19.5543,54700.0
2005-08-18 11:40:00,28.96,29.01,28.95,29.01,48400.0,19.5543,19.588,19.5475,19.588,48400.0
2005-08-18 11:50:00,29.0,29.1,29.0,29.08,47800.0,19.5813,19.6488,19.5813,19.6353,47800.0
2005-08-18 12:00:00,29.09,29.14,29.07,29.12,38000.0,19.642,19.6758,19.6285,19.6623,38000.0
2005-08-18 12:10:00,29.12,29.21,29.11,29.21,84600.0,19.6623,19.7231,19.6556,19.7231,84600.0
2005-08-18 12:20:00,29.2,29.25,29.18,29.22,81700.0,19.7163,19.7501,19.7028,19.7298,81700.0
2005-08-18 12:30:00,29.22,29.24,29.2,29.23,37600.0,19.7298,19.7433,19.7163,19.7366,37600.0
2005-08-18 12:40:00,29.23,29.24,29.2,29.2,37500.0,19.7366,19.7433,19.7163,19.7163,37500.0
2005-08-18 12:50:00,29.21,29.23,29.19,29.2,32100.0,19.7231,19.7366,19.7096,19.7163,32100.0
2005-08-18 13:00:00,29.2,29.23,29.2,29.22,31400.0,19.7163,19.7366,19.7163,19.7298,31400.0
2005-08-18 13:10:00,29.22,29.22,29.19,29.2,30700.0,19.7298,19.7298,19.7096,19.7163,30700.0
2005-08-18 13:20:00,29.2,29.23,29.2,29.22,23300.0,19.7163,19.7366,19.7163,19.7298,23300.0
2005-08-18 13:30:00,29.21,29.26,29.2,29.22,63300.0,19.7231,19.7568,19.7163,19.7298,63300.0
2005-08-18 13:40:00,29.22,29.24,29.2,29.23,33600.0,19.7298,19.7433,19.7163,19.7366,33600.0
2005-08-18 13:50:00,29.23,29.25,29.19,29.25,80700.0,19.7366,19.7501,19.7096,19.7501,80700.0
2005-08-18 14:00:00,29.24,29.29,29.21,29.27,52600.0,19.7433,19.7771,19.7231,19.7636,52600.0
2005-08-18 14:10:00,29.27,29.28,29.22,29.24,40600.0,19.7636,19.7703,19.7298,19.7433,40600.0
2005-08-18 14:20:00,29.23,29.23,29.15,29.15,38900.0,19.7366,19.7366,19.6826,19.6826,38900.0
2005-08-18 14:30:00,29.15,29.19,29.13,29.17,84000.0,19.6826,19.7096,19.6691,19.6961,84000.0
2005-08-18 14:40:00,29.17,29.17,29.1,29.12,52200.0,19.6961,19.6961,19.6488,19.6623,52200.0
2005-08-18 14:50:00,29.12,29.15,29.1,29.12,31900.0,19.6623,19.6826,19.6488,19.6623,31900.0
2005-08-18 15:00:00,29.11,29.15,29.1,29.1,84900.0,19.6556,19.6826,19.6488,19.6488,84900.0
2005-08-18 15:10:00,29.1,29.15,29.08,29.11,54400.0,19.6488,19.6826,19.6353,19.6556,54400.0
2005-08-18 15:20:00,29.11,29.12,29.04,29.07,66000.0,19.6556,19.6623,19.6083,19.6285,66000.0
2005-08-18 15:30:00,29.06,29.11,29.06,29.1,55100.0,19.6218,19.6556,19.6218,19.6488,55100.0
2005-08-18 15:40:00,29.1,29.18,29.09,29.13,58500.0,19.6488,19.7028,19.642,19.6691,58500.0
2005-08-18 15:50:00,29.13,29.15,29.1,29.1,95000.0,19.6691,19.6826,19.6488,19.6488,95000.0
2005-08-19 09:30:00,29.35,29.35,29.14,29.24,285800.0,19.8176,19.8176,19.6758,19.7433,285800.0
2005-08-19 09:40:00,29.24,29.29,29.12,29.22,57400.0,19.7433,19.7771,19.6623,19.7298,57400.0
2005-08-19 09:50:00,29.2,29.33,29.2,29.27,70700.0,19.7163,19.8041,19.7163,19.7636,70700.0
2005-08-19 10:00:00,29.27,29.39,29.26,29.38,46900.0,19.7636,19.8446,19.7568,19.8379,46900.0
2005-08-19 10:10:00,29.38,29.38,29.17,29.17,41900.0,19.8379,19.8379,19.6961,19.6961,41900.0
2005-08-19 10:20:00,29.17,29.24,29.12,29.18,130600.0,19.6961,19.7433,19.6623,19.7028,130600.0
2005-08-19 10:30:00,29.19,29.2,29.15,29.19,76800.0,19.7096,19.7163,19.6826,19.7096,76800.0
2005-08-19 10:40:00,29.19,29.25,29.19,29.21,66800.0,19.7096,19.7501,19.7096,19.7231,66800.0
2005-08-19 10:50:00,29.21,29.23,29.19,29.21,46600.0,19.7231,19.7366,19.7096,19.7231,46600.0
2005-08-19 11:00:00,29.21,29.23,29.15,29.17,77200.0,19.7231,19.7366,19.6826,19.6961,77200.0
2005-08-19 11:10:00,29.17,29.21,29.17,29.19,41100.0,19.6961,19.7231,19.6961,19.7096,41100.0
2005-08-19 11:20:00,29.19,29.2,29.17,29.17,22500.0,19.7096,19.7163,19.6961,19.6961,22500.0
2005-08-19 11:30:00,29.17,29.18,29.13,29.13,58300.0,19.6961,19.7028,19.6691,19.6691,58300.0
2005-08-19 11:40:00,29.14,29.15,29.01,29.04,74900.0,19.6758,19.6826,19.588,19.6083,74900.0
2005-08-19 11:50:00,29.04,29.04,28.96,28.98,81300.0,19.6083,19.6083,19.5543,19.5678,81300.0
2005-08-19 12:00:00,28.98,29.0,28.95,28.95,84800.0,19.5678,19.5813,19.5475,19.5475,84800.0
2005-08-19 12:10:00,28.95,29.01,28.94,28.97,38100.0,19.5475,19.588,19.5408,19.561,38100.0
2005-08-19 12:20:00,28.98,28.98,28.94,28.95,43200.0,19.5678,19.5678,19.5408,19.5475,43200.0
2005-08-19 12:30:00,28.95,28.98,28.93,28.98,74000.0,19.5475,19.5678,19.534,19.5678,74000.0
2005-08-19 12:40:00,28.98,29.01,28.95,28.97,102400.0,19.5678,19.588,19.5475,19.561,102400.0
2005-08-19 12:50:00,28.98,29.01,28.97,28.98,27000.0,19.5678,19.588,19.561,19.5678,27000.0
2005-08-19 13:00:00,28.99,29.01,28.99,29.01,37400.0,19.5745,19.588,19.5745,19.588,37400.0
2005-08-19 13:10:00,29.01,29.01,28.94,28.94,94300.0,19.588,19.588,19.5408,19.5408,94300.0
2005-08-19 13:20:00,28.94,28.99,28.93,28.97,50300.0,19.5408,19.5745,19.534,19.561,50300.0
2005-08-19 13:30:00,28.97,29.0,28.96,29.0,23200.0,19.561,19.5813,19.5543,19.5813,23200.0
2005-08-19 13:40:00,29.0,29.01,28.96,28.96,29600.0,19.5813,19.588,19.5543,19.5543,29600.0
2005-08-19 13:50:00,28.97,28.98,28.95,28.95,40400.0,19.561,19.5678,19.5475,19.5475,40400.0
2005-08-19 14:00:00,28.95,28.98,28.95,28.95,91300.0,19.5475,19.5678,19.5475,19.5475,91300.0
2005-08-19 14:10:00,28.95,28.96,28.89,28.91,78700.0,19.5475,19.5543,19.507,19.5205,78700.0
2005-08-19 14:20:00,28.91,28.92,28.86,28.89,32600.0,19.5205,19.5273,19.4867,19.507,32600.0
2005-08-19 14:30:00,28.89,28.89,28.86,28.87,40100.0,19.507,19.507,19.4867,19.4935,40100.0
2005-08-19 14:40:00,28.86,28.87,28.81,28.83,53700.0,19.4867,19.4935,19.453,19.4665,53700.0
2005-08-19 14:50:00,28.84,28.84,28.8,28.82,55100.0,19.4732,19.4732,19.4462,19.4597,55100.0
2005-08-19 15:00:00,28.81,28.84,28.8,28.82,51300.0,19.453,19.4732,19.4462,19.4597,51300.0
2005-08-19 15:10:00,28.83,28.9,28.82,28.89,71300.0,19.4665,19.5138,19.4597,19.507,71300.0
2005-08-19 15:20:00,28.89,28.93,28.88,28.91,76000.0,19.507,19.534,19.5003,19.5205,76000.0
2005-08-19 15:30:00,28.9,28.94,28.89,28.94,100200.0,19.5138,19.5408,19.507,19.5408,100200.0
2005-08-19 15:40:00,28.94,28.94,28.85,28.86,67000.0,19.5408,19.5408,19.48,19.4867,67000.0
2005-08-19 15:50:00,28.85,28.9,28.84,28.88,102100.0,19.48,19.5138,19.4732,19.5003,102100.0
2005-08-22 09:30:00,28.9,28.92,28.85,28.91,92900.0,19.5138,19.5273,19.48,19.5205,92900.0
2005-08-22 09:40:00,28.91,28.92,28.77,28.82,116100.0,19.5205,19.5273,19.426,19.4597,116100.0
2005-08-22 09:50:00,28.82,28.88,28.81,28.86,85500.0,19.4597,19.5003,19.453,19.4867,85500.0
2005-08-22 10:00:00,28.86,29.0,28.85,28.97,102300.0,19.4867,19.5813,19.48,19.561,102300.0
2005-08-22 10:10:00,28.97,28.97,28.91,28.93,42400.0,19.561,19.561,19.5205,19.534,42400.0
2005-08-22 10:20:00,28.92,28.93,28.88,28.91,29200.0,19.5273,19.534,19.5003,19.5205,29200.0
2005-08-22 10:30:00,28.9,28.91,28.88,28.89,137000.0,19.5138,19.5205,19.5003,19.507,137000.0
2005-08-22 10:40:00,28.88,28.89,28.86,28.87,34600.0,19.5003,19.507,19.4867,19.4935,34600.0
2005-08-22 10:50:00,28.88,28.88,28.78,28.78,45400.0,19.5003,19.5003,19.4327,19.4327,45400.0
2005-08-22 11:00:00,28.78,28.79,28.73,28.74,57200.0,19.4327,19.4395,19.399,19.4057,57200.0
2005-08-22 11:10:00,28.74,28.74,28.69,28.7,46200.0,19.4057,19.4057,19.372,19.3787,46200.0
2005-08-22 11:20:00,28.71,28.71,28.69,28.69,56600.0,19.3855,19.3855,19.372,19.372,56600.0
2005-08-22 11:30:00,28.7,28.7,28.68,28.69,43400.0,19.3787,19.3787,19.3652,19.372,43400.0
2005-08-22 11:40:00,28.69,28.69,28.62,28.62,40900.0,19.372,19.372,19.3247,19.3247,40900.0
2005-08-22 11:50:00,28.62,28.63,28.54,28.54,76400.0,19.3247,19.3314,19.2707,19.2707,76400.0
2005-08-22 12:00:00,28.55,28.55,28.35,28.36,140200.0,19.2774,19.2774,19.1424,19.1491,140200.0
2005-08-22 12:10:00,28.37,28.44,28.35,28.38,143500.0,19.1559,19.2032,19.1424,19.1626,143500.0
2005-08-22 12:20:00,28.39,28.44,28.37,28.38,81200.0,19.1694,19.2032,19.1559,19.1626,81200.0
2005-08-22 12:30:00,28.38,28.45,28.3,28.3,133200.0,19.1626,19.2099,19.1086,19.1086,133200.0
2005-08-22 12:40:00,28.29,28.34,28.29,28.32,92900.0,19.1019,19.1356,19.1019,19.1221,92900.0
2005-08-22 12:50:00,28.33,28.33,28.22,28.22,168800.0,19.1289,19.1289,19.0546,19.0546,168800.0
2005-08-22 13:00:00,28.22,28.28,28.21,28.21,165600.0,19.0546,19.0951,19.0479,19.0479,165600.0
2005-08-22 13:10:00,28.22,28.22,28.15,28.19,117600.0,19.0546,19.0546,19.0073,19.0344,117600.0
2005-08-22 13:20:00,28.19,28.33,28.19,28.31,128200.0,19.0344,19.1289,19.0344,19.1154,128200.0
2005-08-22 13:30:00,28.32,28.5,28.31,28.5,152300.0,19.1221,19.2437,19.1154,19.2437,152300.0
2005-08-22 13:40:00,28.48,28.51,28.46,28.5,123800.0,19.2302,19.2504,19.2167,19.2437,123800.0
2005-08-22 13:50:00,28.51,28.51,28.49,28.51,149100.0,19.2504,19.2504,19.2369,19.2504,149100.0
2005-08-22 14:00:00,28.5,28.5,28.4,28.4,60800.0,19.2437,19.2437,19.1761,19.1761,60800.0
2005-08-22 14:10:00,28.4,28.4,28.34,28.38,111500.0,19.1761,19.1761,19.1356,19.1626,111500.0
2005-08-22 14:20:00,28.39,28.44,28.39,28.44,118500.0,19.1694,19.2032,19.1694,19.2032,118500.0
2005-08-22 14:30:00,28.43,28.45,28.4,28.42,40400.0,19.1964,19.2099,19.1761,19.1897,40400.0
2005-08-22 14:40:00,28.42,28.47,28.42,28.46,37600.0,19.1897,19.2234,19.1897,19.2167,37600.0
2005-08-22 14:50:00,28.46,28.48,28.43,28.43,74300.0,19.2167,19.2302,19.1964,19.1964,74300.0
2005-08-22 15:00:00,28.44,28.46,28.4,28.44,55800.0,19.2032,19.2167,19.1761,19.2032,55800.0
2005-08-22 15:10:00,28.44,28.49,28.43,28.48,124000.0,19.2032,19.2369,19.1964,19.2302,124000.0
2005-08-22 15:20:00,28.48,28.49,28.41,28.45,120600.0,19.2302,19.2369,19.1829,19.2099,120600.0
2005-08-22 15:30:00,28.46,28.47,28.44,28.47,166500.0,19.2167,19.2234,19.2032,19.2234,166500.0
2005-08-22 15:40:00,28.46,28.48,28.46,28.48,87100.0,19.2167,19.2302,19.2167,19.2302,87100.0
2005-08-22 15:50:00,28.48,28.52,28.48,28.5,290600.0,19.2302,19.2572,19.2302,19.2437,290600.0
2005-08-23 09:30:00,28.6,28.71,28.55,28.61,154800.0,19.3112,19.3855,19.2774,19.3179,154800.0
2005-08-23 09:40:00,28.61,28.62,28.47,28.49,101200.0,19.3179,19.3247,19.2234,19.2369,101200.0
2005-08-23 09:50:00,28.49,28.5,28.36,28.37,145200.0,19.2369,19.2437,19.1491,19.1559,145200.0
2005-08-23 10:00:00,28.37,28.47,28.36,28.45,135000.0,19.1559,19.2234,19.1491,19.2099,135000.0
2005-08-23 10:10:00,28.45,28.52,28.43,28.51,61900.0,19.2099,19.2572,19.1964,19.2504,61900.0
2005-08-23 10:20:00,28.51,28.58,28.51,28.52,63300.0,19.2504,19.2977,19.2504,19.2572,63300.0
2005-08-23 10:30:00,28.52,28.63,28.52,28.61,77300.0,19.2572,19.3314,19.2572,19.3179,77300.0
2005-08-23 10:40:00,28.61,28.69,28.61,28.68,98400.0,19.3179,19.372,19.3179,19.3652,98400.0
2005-08-23 10:50:00,28.68,28.73,28.67,28.71,49500.0,19.3652,19.399,19.3585,19.3855,49500.0
2005-08-23 11:00:00,28.71,28.71,28.6,28.64,61500.0,19.3855,19.3855,19.3112,19.3382,61500.0
2005-08-23 11:10:00,28.64,28.7,28.64,28.68,60200.0,19.3382,19.3787,19.3382,19.3652,60200.0
2005-08-23 11:20:00,28.68,28.71,28.66,28.69,49700.0,19.3652,19.3855,19.3517,19.372,49700.0
2005-08-23 11:30:00,28.69,28.71,28.58,28.58,43300.0,19.372,19.3855,19.2977,19.2977,43300.0
2005-08-23 11:40:00,28.58,28.6,28.51,28.52,27100.0,19.2977,19.3112,19.2504,19.2572,27100.0
2005-08-23 11:50:00,28.52,28.53,28.5,28.52,27000.0,19.2572,19.2639,19.2437,19.2572,27000.0
2005-08-23 12:00:00,28.53,28.53,28.49,28.51,51000.0,19.2639,19.2639,19.2369,19.2504,51000.0
2005-08-23 12:10:00,28.51,28.54,28.46,28.47,28900.0,19.2504,19.2707,19.2167,19.2234,28900.0
2005-08-23 12:20:00,28.47,28.5,28.45,28.45,43600.0,19.2234,19.2437,19.2099,19.2099,43600.0
2005-08-23 12:30:00,28.45,28.52,28.45,28.51,37700.0,19.2099,19.2572,19.2099,19.2504,37700.0
2005-08-23 12:40:00,28.5,28.53,28.5,28.51,24300.0,19.2437,19.2639,19.2437,19.2504,24300.0
2005-08-23 12:50:00,28.51,28.53,28.5,28.53,24000.0,19.2504,19.2639,19.2437,19.2639,24000.0
2005-08-23 13:00:00,28.52,28.55,28.52,28.53,20100.0,19.2572,19.2774,19.2572,19.2639,20100.0
2005-08-23 13:10:00,28.53,28.54,28.51,28.53,23200.0,19.2639,19.2707,19.2504,19.2639,23200.0
2005-08-23 13:20:00,28.52,28.54,28.52,28.53,14600.0,19.2572,19.2707,19.2572,19.2639,14600.0
2005-08-23 13:30:00,28.53,28.59,28.53,28.58,34200.0,19.2639,19.3044,19.2639,19.2977,34200.0
2005-08-23 13:40:00,28.57,28.61,28.57,28.6,40900.0,19.2909,19.3179,19.2909,19.3112,40900.0
2005-08-23 13:50:00,28.6,28.61,28.56,28.59,47100.0,19.3112,19.3179,19.2842,19.3044,47100.0
2005-08-23 14:00:00,28.59,28.65,28.57,28.65,40400.0,19.3044,19.345,19.2909,19.345,40400.0
2005-08-23 14:10:00,28.65,28.65,28.56,28.61,62500.0,19.345,19.345,19.2842,19.3179,62500.0
2005-08-23 14:20:00,28.62,28.68,28.58,28.59,115600.0,19.3247,19.3652,19.2977,19.3044,115600.0
2005-08-23 14:30:00,28.59,28.6,28.58,28.6,43300.0,19.3044,19.3112,19.2977,19.3112,43300.0
2005-08-23 14:40:00,28.6,28.64,28.59,28.63,86300.0,19.3112,19.3382,19.3044,19.3314,86300.0
2005-08-23 14:50:00,28.64,28.67,28.62,28.67,40900.0,19.3382,19.3585,19.3247,19.3585,40900.0
2005-08-23 15:00:00,28.67,28.67,28.61,28.62,39100.0,19.3585,19.3585,19.3179,19.3247,39100.0
2005-08-23 15:10:00,28.64,28.67,28.6,28.6,40700.0,19.3382,19.3585,19.3112,19.3112,40700.0
2005-08-23 15:20:00,28.6,28.68,28.6,28.67,43500.0,19.3112,19.3652,19.3112,19.3585,43500.0
2005-08-23 15:30:00,28.66,28.67,28.63,28.66,43500.0,19.3517,19.3585,19.3314,19.3517,43500.0
2005-08-23 15:40:00,28.66,28.66,28.63,28.65,53600.0,19.3517,19.3517,19.3314,19.345,53600.0
2005-08-23 15:50:00,28.65,28.65,28.59,28.59,92800.0,19.345,19.345,19.3044,19.3044,92800.0
2005-08-24 09:30:00,28.61,28.7,28.5,28.58,74800.0,19.3179,19.3787,19.2437,19.2977,74800.0
2005-08-24 09:40:00,28.58,28.6,28.4,28.44,57800.0,19.2977,19.3112,19.1761,19.2032,57800.0
2005-08-24 09:50:00,28.44,28.45,28.39,28.45,72000.0,19.2032,19.2099,19.1694,19.2099,72000.0
2005-08-24 10:00:00,28.45,28.63,28.43,28.58,54100.0,19.2099,19.3314,19.1964,19.2977,54100.0
2005-08-24 10:10:00,28.59,28.7,28.56,28.59,59400.0,19.3044,19.3787,19.2842,19.3044,59400.0
2005-08-24 10:20:00,28.58,28.63,28.58,28.62,46700.0,19.2977,19.3314,19.2977,19.3247,46700.0
2005-08-24 10:30:00,28.62,28.75,28.62,28.72,58500.0,19.3247,19.4125,19.3247,19.3922,58500.0
2005-08-24 10:40:00,28.72,28.79,28.65,28.76,63200.0,19.3922,19.4395,19.345,19.4192,63200.0
2005-08-24 10:50:00,28.76,28.78,28.74,28.74,36700.0,19.4192,19.4327,19.4057,19.4057,36700.0
2005-08-24 11:00:00,28.74,28.76,28.58,28.59,54700.0,19.4057,19.4192,19.2977,19.3044,54700.0
2005-08-24 11:10:00,28.58,28.6,28.54,28.57,35800.0,19.2977,19.3112,19.2707,19.2909,35800.0
2005-08-24 11:20:00,28.57,28.58,28.55,28.58,67900.0,19.2909,19.2977,19.2774,19.2977,67900.0
2005-08-24 11:30:00,28.59,28.62,28.58,28.6,49900.0,19.3044,19.3247,19.2977,19.3112,49900.0
2005-08-24 11:40:00,28.61,28.71,28.6,28.71,87900.0,19.3179,19.3855,19.3112,19.3855,87900.0
2005-08-24 11:50:00,28.7,28.72,28.66,28.66,47500.0,19.3787,19.3922,19.3517,19.3517,47500.0
2005-08-24 12:00:00,28.66,28.67,28.61,28.64,28500.0,19.3517,19.3585,19.3179,19.3382,28500.0
2005-08-24 12:10:00,28.63,28.67,28.62,28.66,109600.0,19.3314,19.3585,19.3247,19.3517,109600.0
2005-08-24 12:20:00,28.67,28.75,28.66,28.75,81600.0,19.3585,19.4125,19.3517,19.4125,81600.0
2005-08-24 12:30:00,28.75,28.77,28.72,28.74,70400.0,19.4125,19.426,19.3922,19.4057,70400.0
2005-08-24 12:40:00,28.75,28.78,28.72,28.78,33200.0,19.4125,19.4327,19.3922,19.4327,33200.0
2005-08-24 12:50:00,28.78,28.81,28.77,28.81,269900.0,19.4327,19.453,19.426,19.453,269900.0
2005-08-24 13:00:00,28.81,28.85,28.77,28.85,90200.0,19.453,19.48,19.426,19.48,90200.0
2005-08-24 13:10:00,28.85,28.87,28.84,28.85,122500.0,19.48,19.4935,19.4732,19.48,122500.0
2005-08-24 13:20:00,28.85,28.86,28.83,28.84,49000.0,19.48,19.4867,19.4665,19.4732,49000.0
2005-08-24 13:30:00,28.85,28.89,28.83,28.88,104800.0,19.48,19.507,19.4665,19.5003,104800.0
2005-08-24 13:40:00,28.87,28.87,28.85,28.85,55200.0,19.4935,19.4935,19.48,19.48,55200.0
2005-08-24 13:50:00,28.85,28.89,28.84,28.86,141000.0,19.48,19.507,19.4732,19.4867,141000.0
2005-08-24 14:00:00,28.85,28.9,28.85,28.9,82800.0,19.48,19.5138,19.48,19.5138,82800.0
2005-08-24 14:10:00,28.9,28.91,28.85,28.87,60000.0,19.5138,19.5205,19.48,19.4935,60000.0
2005-08-24 14:20:00,28.86,28.87,28.85,28.86,165900.0,19.4867,19.4935,19.48,19.4867,165900.0
2005-08-24 14:30:00,28.85,28.9,28.84,28.87,149800.0,19.48,19.5138,19.4732,19.4935,149800.0
2005-08-24 14:40:00,28.9,28.9,28.84,28.84,183900.0,19.5138,19.5138,19.4732,19.4732,183900.0
2005-08-24 14:50:00,28.85,28.88,28.84,28.86,163100.0,19.48,19.5003,19.4732,19.4867,163100.0
2005-08-24 15:00:00,28.86,28.87,28.83,28.85,223000.0,19.4867,19.4935,19.4665,19.48,223000.0
2005-08-24 15:10:00,28.85,28.86,28.77,28.79,240800.0,19.48,19.4867,19.426,19.4395,240800.0
2005-08-24 15:20:00,28.79,28.79,28.75,28.76,93900.0,19.4395,19.4395,19.4125,19.4192,93900.0
2005-08-24 15:30:00,28.75,28.76,28.73,28.74,227600.0,19.4125,19.4192,19.399,19.4057,227600.0
2005-08-24 15:40:00,28.74,28.75,28.68,28.69,170500.0,19.4057,19.4125,19.3652,19.372,170500.0
2005-08-24 15:50:00,28.7,28.75,28.69,28.74,351000.0,19.3787,19.4125,19.372,19.4057,351000.0
2005-08-25 09:30:00,28.9,29.06,28.85,29.06,193100.0,19.5138,19.6218,19.48,19.6218,193100.0
2005-08-25 09:40:00,29.06,29.07,28.93,29.05,141000.0,19.6218,19.6285,19.534,19.615,141000.0
2005-08-25 09:50:00,29.05,29.07,29.0,29.05,385000.0,19.615,19.6285,19.5813,19.615,385000.0
2005-08-25 10:00:00,29.04,29.09,29.04,29.09,109700.0,19.6083,19.642,19.6083,19.642,109700.0
2005-08-25 10:10:00,29.1,29.2,29.07,29.18,157900.0,19.6488,19.7163,19.6285,19.7028,157900.0
2005-08-25 10:20:00,29.18,29.19,29.1,29.16,77700.0,19.7028,19.7096,19.6488,19.6893,77700.0
2005-08-25 10:30:00,29.16,29.27,29.15,29.27,145400.0,19.6893,19.7636,19.6826,19.7636,145400.0
2005-08-25 10:40:00,29.27,29.3,29.25,29.26,127900.0,19.7636,19.7838,19.7501,19.7568,127900.0
2005-08-25 10:50:00,29.27,29.38,29.26,29.36,121000.0,19.7636,19.8379,19.7568,19.8244,121000.0
2005-08-25 11:00:00,29.37,29.38,29.33,29.35,114600.0,19.8311,19.8379,19.8041,19.8176,114600.0
2005-08-25 11:10:00,29.35,29.37,29.32,29.35,90700.0,19.8176,19.8311,19.7973,19.8176,90700.0
2005-08-25 11:20:00,29.36,29.36,29.31,29.31,90000.0,19.8244,19.8244,19.7906,19.7906,90000.0
2005-08-25 11:30:00,29.31,29.31,29.19,29.19,41200.0,19.7906,19.7906,19.7096,19.7096,41200.0
2005-08-25 11:40:00,29.2,29.2,29.11,29.13,71300.0,19.7163,19.7163,19.6556,19.6691,71300.0
2005-08-25 11:50:00,29.14,29.17,29.13,29.17,44900.0,19.6758,19.6961,19.6691,19.6961,44900.0
2005-08-25 12:00:00,29.17,29.2,29.14,29.17,46500.0,19.6961,19.7163,19.6758,19.6961,46500.0
2005-08-25 12:10:00,29.17,29.18,29.15,29.17,59800.0,19.6961,19.7028,19.6826,19.6961,59800.0
2005-08-25 12:20:00,29.18,29.18,29.17,29.17,45300.0,19.7028,19.7028,19.6961,19.6961,45300.0
2005-08-25 12:30:00,29.17,29.2,29.17,29.19,69500.0,19.6961,19.7163,19.6961,19.7096,69500.0
2005-08-25 12:40:00,29.2,29.27,29.19,29.26,68000.0,19.7163,19.7636,19.7096,19.7568,68000.0
2005-08-25 12:50:00,29.26,29.42,29.24,29.37,161800.0,19.7568,19.8649,19.7433,19.8311,161800.0
2005-08-25 13:00:00,29.4,29.4,29.25,29.27,102000.0,19.8514,19.8514,19.7501,19.7636,102000.0
2005-08-25 13:10:00,29.26,29.31,29.26,29.31,108200.0,19.7568,19.7906,19.7568,19.7906,108200.0
2005-08-25 13:20:00,29.31,29.35,29.27,29.35,71100.0,19.7906,19.8176,19.7636,19.8176,71100.0
2005-08-25 13:30:00,29.35,29.36,29.33,29.33,85300.0,19.8176,19.8244,19.8041,19.8041,85300.0
2005-08-25 13:40:00,29.34,29.38,29.32,29.35,164000.0,19.8109,19.8379,19.7973,19.8176,164000.0
2005-08-25 13:50:00,29.36,29.36,29.32,29.34,81400.0,19.8244,19.8244,19.7973,19.8109,81400.0
2005-08-25 14:00:00,29.32,29.34,29.31,29.32,70400.0,19.7973,19.8109,19.7906,19.7973,70400.0
2005-08-25 14:10:00,29.32,29.32,29.27,29.28,49300.0,19.7973,19.7973,19.7636,19.7703,49300.0
2005-08-25 14:20:00,29.28,29.3,29.24,29.27,75900.0,19.7703,19.7838,19.7433,19.7636,75900.0
2005-08-25 14:30:00,29.28,29.3,29.26,29.29,112800.0,19.7703,19.7838,19.7568,19.7771,112800.0
2005-08-25 14:40:00,29.29,29.3,29.25,29.25,117400.0,19.7771,19.7838,19.7501,19.7501,117400.0
2005-08-25 14:50:00,29.26,29.31,29.25,29.3,84400.0,19.7568,19.7906,19.7501,19.7838,84400.0
2005-08-25 15:00:00,29.31,29.35,29.3,29.33,61800.0,19.7906,19.8176,19.7838,19.8041,61800.0
2005-08-25 15:10:00,29.34,29.36,29.33,29.33,156100.0,19.8109,19.8244,19.8041,19.8041,156100.0
2005-08-25 15:20:00,29.35,29.38,29.34,29.37,220300.0,19.8176,19.8379,19.8109,19.8311,220300.0
2005-08-25 15:30:00,29.36,29.36,29.31,29.32,153700.0,19.8244,19.8244,19.7906,19.7973,153700.0
2005-08-25 15:40:00,29.32,29.39,29.31,29.39,195500.0,19.7973,19.8446,19.7906,19.8446,195500.0
2005-08-25 15:50:00,29.39,29.39,29.32,29.33,248300.0,19.8446,19.8446,19.7973,19.8041,248300.0
2005-08-26 09:30:00,29.32,29.38,29.27,29.32,52100.0,19.7973,19.8379,19.7636,19.7973,52100.0
2005-08-26 09:40:00,29.32,29.32,29.1,29.1,80200.0,19.7973,19.7973,19.6488,19.6488,80200.0
2005-08-26 09:50:00,29.1,29.15,29.01,29.13,110400.0,19.6488,19.6826,19.588,19.6691,110400.0
2005-08-26 10:00:00,29.13,29.13,29.03,29.04,61700.0,19.6691,19.6691,19.6015,19.6083,61700.0
2005-08-26 10:10:00,29.05,29.07,29.03,29.06,70300.0,19.615,19.6285,19.6015,19.6218,70300.0
2005-08-26 10:20:00,29.06,29.08,29.01,29.01,56600.0,19.6218,19.6353,19.588,19.588,56600.0
2005-08-26 10:30:00,29.02,29.04,29.0,29.01,48400.0,19.5948,19.6083,19.5813,19.588,48400.0
2005-08-26 10:40:00,29.02,29.02,28.89,28.9,156100.0,19.5948,19.5948,19.507,19.5138,156100.0
2005-08-26 10:50:00,28.9,28.97,28.85,28.97,46700.0,19.5138,19.561,19.48,19.561,46700.0
2005-08-26 11:00:00,28.97,29.0,28.94,28.94,46200.0,19.561,19.5813,19.5408,19.5408,46200.0
2005-08-26 11:10:00,28.95,29.0,28.94,28.99,76600.0,19.5475,19.5813,19.5408,19.5745,76600.0
2005-08-26 11:20:00,28.99,28.99,28.96,28.96,34100.0,19.5745,19.5745,19.5543,19.5543,34100.0
2005-08-26 11:30:00,28.97,28.99,28.95,28.95,51500.0,19.561,19.5745,19.5475,19.5475,51500.0
2005-08-26 11:40:00,28.94,28.96,28.91,28.91,36300.0,19.5408,19.5543,19.5205,19.5205,36300.0
2005-08-26 11:50:00,28.93,28.93,28.85,28.9,39300.0,19.534,19.534,19.48,19.5138,39300.0
2005-08-26 12:00:00,28.9,28.92,28.89,28.9,43500.0,19.5138,19.5273,19.507,19.5138,43500.0
2005-08-26 12:10:00,28.9,28.94,28.9,28.92,18200.0,19.5138,19.5408,19.5138,19.5273,18200.0
2005-08-26 12:20:00,28.92,28.92,28.9,28.92,21900.0,19.5273,19.5273,19.5138,19.5273,21900.0
2005-08-26 12:30:00,28.92,28.92,28.88,28.92,43200.0,19.5273,19.5273,19.5003,19.5273,43200.0
2005-08-26 12:40:00,28.92,28.96,28.91,28.94,98500.0,19.5273,19.5543,19.5205,19.5408,98500.0
2005-08-26 12:50:00,28.96,28.99,28.93,28.96,33800.0,19.5543,19.5745,19.534,19.5543,33800.0
2005-08-26 13:00:00,28.97,28.98,28.95,28.97,16000.0,19.561,19.5678,19.5475,19.561,16000.0
2005-08-26 13:10:00,28.97,29.02,28.96,28.97,94600.0,19.561,19.5948,19.5543,19.561,94600.0
2005-08-26 13:20:00,28.99,28.99,28.92,28.96,92400.0,19.5745,19.5745,19.5273,19.5543,92400.0
2005-08-26 13:30:00,28.96,28.99,28.94,28.94,39500.0,19.5543,19.5745,19.5408,19.5408,39500.0
2005-08-26 13:40:00,28.95,28.95,28.9,28.91,83800.0,19.5475,19.5475,19.5138,19.5205,83800.0
2005-08-26 13:50:00,28.91,28.93,28.88,28.88,33700.0,19.5205,19.534,19.5003,19.5003,33700.0
2005-08-26 14:00:00,28.89,28.91,28.87,28.91,70000.0,19.507,19.5205,19.4935,19.5205,70000.0
2005-08-26 14:10:00,28.91,28.93,28.89,28.92,95100.0,19.5205,19.534,19.507,19.5273,95100.0
2005-08-26 14:20:00,28.93,29.06,28.92,29.03,111600.0,19.534,19.6218,19.5273,19.6015,111600.0
2005-08-26 14:30:00,29.03,29.03,28.97,29.0,66300.0,19.6015,19.6015,19.561,19.5813,66300.0
2005-08-26 14:40:00,29.0,29.08,28.98,28.98,62500.0,19.5813,19.6353,19.5678,19.5678,62500.0
2005-08-26 14:50:00,28.98,29.02,28.95,28.99,48200.0,19.5678,19.5948,19.5475,19.5745,48200.0
2005-08-26 15:00:00,29.0,29.08,28.99,29.06,56700.0,19.5813,19.6353,19.5745,19.6218,56700.0
2005-08-26 15:10:00,29.07,29.07,28.95,28.96,46300.0,19.6285,19.6285,19.5475,19.5543,46300.0
2005-08-26 15:20:00,28.97,29.03,28.96,29.02,68200.0,19.561,19.6015,19.5543,19.5948,68200.0
2005-08-26 15:30:00,29.01,29.05,29.0,29.05,139300.0,19.588,19.615,19.5813,19.615,139300.0
2005-08-26 15:40:00,29.05,29.06,29.03,29.04,158700.0,19.615,19.6218,19.6015,19.6083,158700.0
2005-08-26 15:50:00,29.04,29.05,28.98,28.98,207300.0,19.6083,19.615,19.5678,19.5678,207300.0
2005-08-29 09:30:00,28.75,28.94,28.55,28.62,128000.0,19.4125,19.5408,19.2774,19.3247,128000.0
2005-08-29 09:40:00,28.62,28.88,28.59,28.72,102100.0,19.3247,19.5003,19.3044,19.3922,102100.0
2005-08-29 09:50:00,28.73,28.95,28.72,28.93,64700.0,19.399,19.5475,19.3922,19.534,64700.0
2005-08-29 10:00:00,28.93,29.04,28.93,29.0,67200.0,19.534,19.6083,19.534,19.5813,67200.0
2005-08-29 10:10:00,29.02,29.21,29.01,29.18,72700.0,19.5948,19.7231,19.588,19.7028,72700.0
2005-08-29 10:20:00,29.19,29.22,29.11,29.13,89500.0,19.7096,19.7298,19.6556,19.6691,89500.0
2005-08-29 10:30:00,29.13,29.14,29.06,29.07,39700.0,19.6691,19.6758,19.6218,19.6285,39700.0
2005-08-29 10:40:00,29.07,29.07,28.97,28.98,26100.0,19.6285,19.6285,19.561,19.5678,26100.0
2005-08-29 10:50:00,28.99,28.99,28.94,28.95,27300.0,19.5745,19.5745,19.5408,19.5475,27300.0
2005-08-29 11:00:00,28.95,29.03,28.94,29.03,26800.0,19.5475,19.6015,19.5408,19.6015,26800.0
2005-08-29 11:10:00,29.03,29.05,29.0,29.0,39900.0,19.6015,19.615,19.5813,19.5813,39900.0
2005-08-29 11:20:00,29.01,29.03,28.99,29.03,48700.0,19.588,19.6015,19.5745,19.6015,48700.0
2005-08-29 11:30:00,29.02,29.02,28.96,28.99,50500.0,19.5948,19.5948,19.5543,19.5745,50500.0
2005-08-29 11:40:00,29.0,29.0,28.92,28.93,20300.0,19.5813,19.5813,19.5273,19.534,20300.0
2005-08-29 11:50:00,28.93,28.97,28.93,28.93,17900.0,19.534,19.561,19.534,19.534,17900.0
2005-08-29 12:00:00,28.93,28.94,28.9,28.9,28100.0,19.534,19.5408,19.5138,19.5138,28100.0
2005-08-29 12:10:00,28.9,28.97,28.89,28.93,30200.0,19.5138,19.561,19.507,19.534,30200.0
2005-08-29 12:20:00,28.93,28.94,28.9,28.92,41400.0,19.534,19.5408,19.5138,19.5273,41400.0
2005-08-29 12:30:00,28.93,28.93,28.87,28.88,35700.0,19.534,19.534,19.4935,19.5003,35700.0
2005-08-29 12:40:00,28.88,28.95,28.87,28.94,24800.0,19.5003,19.5475,19.4935,19.5408,24800.0
2005-08-29 12:50:00,28.94,28.94,28.9,28.9,24000.0,19.5408,19.5408,19.5138,19.5138,24000.0
2005-08-29 13:00:00,28.91,29.0,28.91,28.97,46200.0,19.5205,19.5813,19.5205,19.561,46200.0
2005-08-29 13:10:00,28.96,29.04,28.96,29.02,27400.0,19.5543,19.6083,19.5543,19.5948,27400.0
2005-08-29 13:20:00,29.02,29.05,28.99,28.99,19600.0,19.5948,19.615,19.5745,19.5745,19600.0
2005-08-29 13:30:00,29.0,29.03,28.99,29.02,20300.0,19.5813,19.6015,19.5745,19.5948,20300.0
2005-08-29 13:40:00,29.02,29.14,29.01,29.13,39000.0,19.5948,19.6758,19.588,19.6691,39000.0
2005-08-29 13:50:00,29.12,29.16,29.12,29.16,38300.0,19.6623,19.6893,19.6623,19.6893,38300.0
2005-08-29 14:00:00,29.16,29.17,29.13,29.13,15000.0,19.6893,19.6961,19.6691,19.6691,15000.0
2005-08-29 14:10:00,29.13,29.17,29.13,29.17,33400.0,19.6691,19.6961,19.6691,19.6961,33400.0
2005-08-29 14:20:00,29.17,29.17,29.12,29.14,20100.0,19.6961,19.6961,19.6623,19.6758,20100.0
2005-08-29 14:30:00,29.14,29.16,29.13,29.15,30800.0,19.6758,19.6893,19.6691,19.6826,30800.0
2005-08-29 14:40:00,29.15,29.2,29.15,29.18,53700.0,19.6826,19.7163,19.6826,19.7028,53700.0
2005-08-29 14:50:00,29.18,29.19,29.14,29.16,45000.0,19.7028,19.7096,19.6758,19.6893,45000.0
2005-08-29 15:00:00,29.16,29.22,29.14,29.21,60900.0,19.6893,19.7298,19.6758,19.7231,60900.0
2005-08-29 15:10:00,29.21,29.26,29.19,29.25,66400.0,19.7231,19.7568,19.7096,19.7501,66400.0
2005-08-29 15:20:00,29.25,29.26,29.22,29.26,41500.0,19.7501,19.7568,19.7298,19.7568,41500.0
2005-08-29 15:30:00,29.26,29.27,29.24,29.25,94700.0,19.7568,19.7636,19.7433,19.7501,94700.0
2005-08-29 15:40:00,29.25,29.25,29.18,29.22,152700.0,19.7501,19.7501,19.7028,19.7298,152700.0
2005-08-29 15:50:00,29.22,29.26,29.22,29.24,172200.0,19.7298,19.7568,19.7298,19.7433,172200.0
2005-08-30 09:30:00,29.1,29.15,29.05,29.12,41000.0,19.6488,19.6826,19.615,19.6623,41000.0
2005-08-30 09:40:00,29.14,29.19,29.06,29.15,83400.0,19.6758,19.7096,19.6218,19.6826,83400.0
2005-08-30 09:50:00,29.14,29.14,28.93,28.94,68000.0,19.6758,19.6758,19.534,19.5408,68000.0
2005-08-30 10:00:00,28.94,29.14,28.94,29.06,130700.0,19.5408,19.6758,19.5408,19.6218,130700.0
2005-08-30 10:10:00,29.07,29.13,29.02,29.11,135300.0,19.6285,19.6691,19.5948,19.6556,135300.0
2005-08-30 10:20:00,29.1,29.12,29.03,29.04,94500.0,19.6488,19.6623,19.6015,19.6083,94500.0
2005-08-30 10:30:00,29.06,29.13,28.97,28.98,88800.0,19.6218,19.6691,19.561,19.5678,88800.0
2005-08-30 10:40:00,28.96,29.03,28.88,28.98,94500.0,19.5543,19.6015,19.5003,19.5678,94500.0
2005-08-30 10:50:00,28.98,29.13,28.98,29.04,60500.0,19.5678,19.6691,19.5678,19.6083,60500.0
2005-08-30 11:00:00,29.04,29.04,28.94,28.95,53100.0,19.6083,19.6083,19.5408,19.5475,53100.0
2005-08-30 11:10:00,28.96,29.03,28.95,29.03,98400.0,19.5543,19.6015,19.5475,19.6015,98400.0
2005-08-30 11:20:00,29.03,29.03,28.97,28.98,205500.0,19.6015,19.6015,19.561,19.5678,205500.0
2005-08-30 11:30:00,28.97,29.01,28.97,29.0,262100.0,19.561,19.588,19.561,19.5813,262100.0
2005-08-30 11:40:00,29.0,29.0,28.81,28.81,253800.0,19.5813,19.5813,19.453,19.453,253800.0
2005-08-30 11:50:00,28.81,28.85,28.74,28.85,137500.0,19.453,19.48,19.4057,19.48,137500.0
2005-08-30 12:00:00,28.85,29.0,28.83,28.95,203400.0,19.48,19.5813,19.4665,19.5475,203400.0
2005-08-30 12:10:00,28.95,29.05,28.93,29.02,93200.0,19.5475,19.615,19.534,19.5948,93200.0
2005-08-30 12:20:00,29.02,29.06,29.0,29.0,46800.0,19.5948,19.6218,19.5813,19.5813,46800.0
2005-08-30 12:30:00,29.0,29.01,28.9,28.91,69600.0,19.5813,19.588,19.5138,19.5205,69600.0
2005-08-30 12:40:00,28.91,28.98,28.91,28.97,75000.0,19.5205,19.5678,19.5205,19.561,75000.0
2005-08-30 12:50:00,28.97,28.99,28.95,28.96,15000.0,19.561,19.5745,19.5475,19.5543,15000.0
2005-08-30 13:00:00,28.96,28.97,28.94,28.94,42300.0,19.5543,19.561,19.5408,19.5408,42300.0
2005-08-30 13:10:00,28.94,29.01,28.94,29.0,83000.0,19.5408,19.588,19.5408,19.5813,83000.0
2005-08-30 13:20:00,29.0,29.04,29.0,29.03,55300.0,19.5813,19.6083,19.5813,19.6015,55300.0
2005-08-30 13:30:00,29.03,29.09,29.03,29.07,78500.0,19.6015,19.642,19.6015,19.6285,78500.0
2005-08-30 13:40:00,29.06,29.07,29.0,29.0,103600.0,19.6218,19.6285,19.5813,19.5813,103600.0
2005-08-30 13:50:00,29.0,29.07,28.97,29.06,201900.0,19.5813,19.6285,19.561,19.6218,201900.0
2005-08-30 14:00:00,29.06,29.06,28.97,28.99,203700.0,19.6218,19.6218,19.561,19.5745,203700.0
2005-08-30 14:10:00,28.99,29.0,28.95,28.99,62100.0,19.5745,19.5813,19.5475,19.5745,62100.0
2005-08-30 14:20:00,28.98,29.0,28.95,28.97,114900.0,19.5678,19.5813,19.5475,19.561,114900.0
2005-08-30 14:30:00,28.97,29.03,28.97,29.03,74100.0,19.561,19.6015,19.561,19.6015,74100.0
2005-08-30 14:40:00,29.03,29.04,29.0,29.01,55400.0,19.6015,19.6083,19.5813,19.588,55400.0
2005-08-30 14:50:00,29.0,29.0,28.85,28.86,144900.0,19.5813,19.5813,19.48,19.4867,144900.0
2005-08-30 15:00:00,28.86,28.87,28.83,28.86,96500.0,19.4867,19.4935,19.4665,19.4867,96500.0
2005-08-30 15:10:00,28.86,28.89,28.85,28.88,82800.0,19.4867,19.507,19.48,19.5003,82800.0
2005-08-30 15:20:00,28.89,28.89,28.84,28.84,73800.0,19.507,19.507,19.4732,19.4732,73800.0
2005-08-30 15:30:00,28.84,28.95,28.84,28.92,234400.0,19.4732,19.5475,19.4732,19.5273,234400.0
2005-08-30 15:40:00,28.91,28.95,28.89,28.94,174700.0,19.5205,19.5475,19.507,19.5408,174700.0
2005-08-30 15:50:00,28.94,29.03,28.92,28.99,208000.0,19.5408,19.6015,19.5273,19.5745,208000.0
2005-08-31 09:30:00,28.95,29.08,28.94,29.01,112300.0,19.5475,19.6353,19.5408,19.588,112300.0
2005-08-31 09:40:00,29.01,29.01,28.88,28.9,64400.0,19.588,19.588,19.5003,19.5138,64400.0
2005-08-31 09:50:00,28.9,28.92,28.7,28.72,131100.0,19.5138,19.5273,19.3787,19.3922,131100.0
2005-08-31 10:00:00,28.72,28.79,28.55,28.58,119400.0,19.3922,19.4395,19.2774,19.2977,119400.0
2005-08-31 10:10:00,28.57,28.59,28.5,28.51,170300.0,19.2909,19.3044,19.2437,19.2504,170300.0
2005-08-31 10:20:00,28.51,28.62,28.5,28.51,118800.0,19.2504,19.3247,19.2437,19.2504,118800.0
2005-08-31 10:30:00,28.51,28.59,28.51,28.59,87500.0,19.2504,19.3044,19.2504,19.3044,87500.0
2005-08-31 10:40:00,28.6,28.78,28.56,28.56,107000.0,19.3112,19.4327,19.2842,19.2842,107000.0
2005-08-31 10:50:00,28.56,28.82,28.54,28.79,81200.0,19.2842,19.4597,19.2707,19.4395,81200.0
2005-08-31 11:00:00,28.79,28.86,28.78,28.82,74700.0,19.4395,19.4867,19.4327,19.4597,74700.0
2005-08-31 11:10:00,28.82,28.94,28.81,28.9,52800.0,19.4597,19.5408,19.453,19.5138,52800.0
2005-08-31 11:20:00,28.9,28.99,28.9,28.94,52400.0,19.5138,19.5745,19.5138,19.5408,52400.0
2005-08-31 11:30:00,28.94,28.99,28.88,28.95,37700.0,19.5408,19.5745,19.5003,19.5475,37700.0
2005-08-31 11:40:00,28.96,29.0,28.95,28.96,33900.0,19.5543,19.5813,19.5475,19.5543,33900.0
2005-08-31 11:50:00,28.96,28.97,28.81,28.83,30800.0,19.5543,19.561,19.453,19.4665,30800.0
2005-08-31 12:00:00,28.83,28.99,28.81,28.82,53100.0,19.4665,19.5745,19.453,19.4597,53100.0
2005-08-31 12:10:00,28.84,28.84,28.74,28.81,54300.0,19.4732,19.4732,19.4057,19.453,54300.0
2005-08-31 12:20:00,28.83,28.9,28.82,28.85,39800.0,19.4665,19.5138,19.4597,19.48,39800.0
2005-08-31 12:30:00,28.85,28.87,28.84,28.87,35000.0,19.48,19.4935,19.4732,19.4935,35000.0
2005-08-31 12:40:00,28.87,28.87,28.8,28.86,18000.0,19.4935,19.4935,19.4462,19.4867,18000.0
2005-08-31 12:50:00,28.85,28.92,28.84,28.87,39200.0,19.48,19.5273,19.4732,19.4935,39200.0
2005-08-31 13:00:00,28.88,28.91,28.83,28.89,29500.0,19.5003,19.5205,19.4665,19.507,29500.0
2005-08-31 13:10:00,28.9,29.07,28.9,29.03,44900.0,19.5138,19.6285,19.5138,19.6015,44900.0
2005-08-31 13:20:00,29.01,29.01,28.97,28.98,23200.0,19.588,19.588,19.561,19.5678,23200.0
2005-08-31 13:30:00,28.99,29.05,28.97,28.98,37000.0,19.5745,19.615,19.561,19.5678,37000.0
2005-08-31 13:40:00,28.98,28.98,28.88,28.88,70300.0,19.5678,19.5678,19.5003,19.5003,70300.0
2005-08-31 13:50:00,28.89,29.01,28.88,29.01,61800.0,19.507,19.588,19.5003,19.588,61800.0
2005-08-31 14:00:00,29.0,29.01,28.88,28.9,43800.0,19.5813,19.588,19.5003,19.5138,43800.0
2005-08-31 14:10:00,28.91,28.98,28.91,28.98,37700.0,19.5205,19.5678,19.5205,19.5678,37700.0
2005-08-31 14:20:00,28.97,29.0,28.87,28.97,38600.0,19.561,19.5813,19.4935,19.561,38600.0
2005-08-31 14:30:00,28.97,29.04,28.97,29.01,40000.0,19.561,19.6083,19.561,19.588,40000.0
2005-08-31 14:40:00,29.01,29.04,28.98,29.02,49600.0,19.588,19.6083,19.5678,19.5948,49600.0
2005-08-31 14:50:00,29.02,29.07,28.99,29.06,63000.0,19.5948,19.6285,19.5745,19.6218,63000.0
2005-08-31 15:00:00,29.05,29.09,29.02,29.09,56700.0,19.615,19.642,19.5948,19.642,56700.0
2005-08-31 15:10:00,29.09,29.19,29.07,29.19,202000.0,19.642,19.7096,19.6285,19.7096,202000.0
2005-08-31 15:20:00,29.2,29.3,29.19,29.29,215400.0,19.7163,19.7838,19.7096,19.7771,215400.0
2005-08-31 15:30:00,29.28,29.34,29.28,29.31,172500.0,19.7703,19.8109,19.7703,19.7906,172500.0
2005-08-31 15:40:00,29.31,29.37,29.3,29.33,224700.0,19.7906,19.8311,19.7838,19.8041,224700.0
2005-08-31 15:50:00,29.33,29.4,29.31,29.37,300800.0,19.8041,19.8514,19.7906,19.8311,300800.0
2005-09-01 09:30:00,29.49,29.94,29.49,29.93,170200.0,19.9121,20.216,19.9121,20.2092,170200.0
2005-09-01 09:40:00,29.93,29.95,29.46,29.55,108800.0,20.2092,20.2227,19.8919,19.9526,108800.0
2005-09-01 09:50:00,29.56,29.62,29.45,29.61,96000.0,19.9594,19.9999,19.8851,19.9932,96000.0
2005-09-01 10:00:00,29.6,29.69,29.49,29.5,103200.0,19.9864,20.0472,19.9121,19.9189,103200.0
2005-09-01 10:10:00,29.5,29.5,29.24,29.25,130500.0,19.9189,19.9189,19.7433,19.7501,130500.0
2005-09-01 10:20:00,29.25,29.25,29.07,29.07,146400.0,19.7501,19.7501,19.6285,19.6285,146400.0
2005-09-01 10:30:00,29.1,29.11,29.02,29.02,109900.0,19.6488,19.6556,19.5948,19.5948,109900.0
2005-09-01 10:40:00,29.02,29.16,29.01,29.14,75600.0,19.5948,19.6893,19.588,19.6758,75600.0
2005-09-01 10:50:00,29.15,29.15,29.09,29.09,94900.0,19.6826,19.6826,19.642,19.642,94900.0
2005-09-01 11:00:00,29.09,29.1,29.06,29.1,67400.0,19.642,19.6488,19.6218,19.6488,67400.0
2005-09-01 11:10:00,29.1,29.19,29.08,29.12,97900.0,19.6488,19.7096,19.6353,19.6623,97900.0
2005-09-01 11:20:00,29.12,29.28,29.12,29.25,40900.0,19.6623,19.7703,19.6623,19.7501,40900.0
2005-09-01 11:30:00,29.24,29.36,29.2,29.35,90200.0,19.7433,19.8244,19.7163,19.8176,90200.0
2005-09-01 11:40:00,29.33,29.49,29.33,29.46,98700.0,19.8041,19.9121,19.8041,19.8919,98700.0
2005-09-01 11:50:00,29.47,29.47,29.32,29.34,49300.0,19.8986,19.8986,19.7973,19.8109,49300.0
2005-09-01 12:00:00,29.33,29.34,29.22,29.22,49900.0,19.8041,19.8109,19.7298,19.7298,49900.0
2005-09-01 12:10:00,29.23,29.4,29.23,29.33,108100.0,19.7366,19.8514,19.7366,19.8041,108100.0
2005-09-01 12:20:00,29.33,29.34,29.25,29.34,57300.0,19.8041,19.8109,19.7501,19.8109,57300.0
2005-09-01 12:30:00,29.33,29.34,29.26,29.26,26300.0,19.8041,19.8109,19.7568,19.7568,26300.0
2005-09-01 12:40:00,29.26,29.3,29.24,29.26,27500.0,19.7568,19.7838,19.7433,19.7568,27500.0
2005-09-01 12:50:00,29.27,29.27,29.21,29.21,33700.0,19.7636,19.7636,19.7231,19.7231,33700.0
2005-09-01 13:00:00,29.21,29.29,29.21,29.28,32600.0,19.7231,19.7771,19.7231,19.7703,32600.0
2005-09-01 13:10:00,29.29,29.3,29.22,29.23,73300.0,19.7771,19.7838,19.7298,19.7366,73300.0
2005-09-01 13:20:00,29.23,29.25,29.19,29.2,43900.0,19.7366,19.7501,19.7096,19.7163,43900.0
2005-09-01 13:30:00,29.2,29.24,29.19,29.19,52200.0,19.7163,19.7433,19.7096,19.7096,52200.0
2005-09-01 13:40:00,29.19,29.2,29.11,29.11,57100.0,19.7096,19.7163,19.6556,19.6556,57100.0
2005-09-01 13:50:00,29.11,29.14,29.11,29.11,43300.0,19.6556,19.6758,19.6556,19.6556,43300.0
2005-09-01 14:00:00,29.11,29.11,29.0,29.01,64700.0,19.6556,19.6556,19.5813,19.588,64700.0
2005-09-01 14:10:00,29.0,29.06,29.0,29.01,78000.0,19.5813,19.6218,19.5813,19.588,78000.0
2005-09-01 14:20:00,29.0,29.1,29.0,29.03,69100.0,19.5813,19.6488,19.5813,19.6015,69100.0
2005-09-01 14:30:00,29.02,29.16,29.01,29.15,77500.0,19.5948,19.6893,19.588,19.6826,77500.0
2005-09-01 14:40:00,29.16,29.23,29.09,29.1,52600.0,19.6893,19.7366,19.642,19.6488,52600.0
2005-09-01 14:50:00,29.12,29.19,29.11,29.13,46600.0,19.6623,19.7096,19.6556,19.6691,46600.0
2005-09-01 15:00:00,29.14,29.18,29.11,29.14,47400.0,19.6758,19.7028,19.6556,19.6758,47400.0
2005-09-01 15:10:00,29.13,29.16,29.1,29.13,54900.0,19.6691,19.6893,19.6488,19.6691,54900.0
2005-09-01 15:20:00,29.14,29.22,29.13,29.15,73500.0,19.6758,19.7298,19.6691,19.6826,73500.0
2005-09-01 15:30:00,29.15,29.17,29.15,29.17,53000.0,19.6826,19.6961,19.6826,19.6961,53000.0
2005-09-01 15:40:00,29.16,29.26,29.15,29.24,148900.0,19.6893,19.7568,19.6826,19.7433,148900.0
2005-09-01 15:50:00,29.23,29.23,29.13,29.15,134100.0,19.7366,19.7366,19.6691,19.6826,134100.0
2005-09-02 09:30:00,29.15,29.3,29.15,29.17,72600.0,19.6826,19.7838,19.6826,19.6961,72600.0
2005-09-02 09:40:00,29.18,29.26,29.13,29.2,41700.0,19.7028,19.7568,19.6691,19.7163,41700.0
2005-09-02 09:50:00,29.2,29.2,28.88,28.88,146300.0,19.7163,19.7163,19.5003,19.5003,146300.0
2005-09-02 10:00:00,28.87,29.0,28.83,28.93,99200.0,19.4935,19.5813,19.4665,19.534,99200.0
2005-09-02 10:10:00,28.92,28.96,28.8,28.83,62000.0,19.5273,19.5543,19.4462,19.4665,62000.0
2005-09-02 10:20:00,28.83,28.83,28.61,28.61,93300.0,19.4665,19.4665,19.3179,19.3179,93300.0
2005-09-02 10:30:00,28.61,28.74,28.54,28.73,157600.0,19.3179,19.4057,19.2707,19.399,157600.0
2005-09-02 10:40:00,28.73,28.76,28.64,28.67,149400.0,19.399,19.4192,19.3382,19.3585,149400.0
2005-09-02 10:50:00,28.66,28.67,28.62,28.66,124300.0,19.3517,19.3585,19.3247,19.3517,124300.0
2005-09-02 11:00:00,28.67,28.77,28.66,28.76,107600.0,19.3585,19.426,19.3517,19.4192,107600.0
2005-09-02 11:10:00,28.76,28.89,28.75,28.88,93900.0,19.4192,19.507,19.4125,19.5003,93900.0
2005-09-02 11:20:00,28.87,28.87,28.8,28.82,95900.0,19.4935,19.4935,19.4462,19.4597,95900.0
2005-09-02 11:30:00,28.83,28.9,28.74,28.74,106300.0,19.4665,19.5138,19.4057,19.4057,106300.0
2005-09-02 11:40:00,28.75,28.77,28.74,28.76,45400.0,19.4125,19.426,19.4057,19.4192,45400.0
2005-09-02 11:50:00,28.76,28.82,28.75,28.81,106400.0,19.4192,19.4597,19.4125,19.453,106400.0
2005-09-02 12:00:00,28.8,28.85,28.77,28.82,40800.0,19.4462,19.48,19.426,19.4597,40800.0
2005-09-02 12:10:00,28.81,28.81,28.72,28.74,42000.0,19.453,19.453,19.3922,19.4057,42000.0
2005-09-02 12:20:00,28.72,28.8,28.68,28.75,48100.0,19.3922,19.4462,19.3652,19.4125,48100.0
2005-09-02 12:30:00,28.75,28.8,28.75,28.76,29100.0,19.4125,19.4462,19.4125,19.4192,29100.0
2005-09-02 12:40:00,28.75,28.86,28.75,28.84,51400.0,19.4125,19.4867,19.4125,19.4732,51400.0
2005-09-02 12:50:00,28.84,29.0,28.82,28.94,53100.0,19.4732,19.5813,19.4597,19.5408,53100.0
2005-09-02 13:00:00,28.93,29.04,28.92,29.03,45500.0,19.534,19.6083,19.5273,19.6015,45500.0
2005-09-02 13:10:00,29.01,29.03,29.0,29.0,31200.0,19.588,19.6015,19.5813,19.5813,31200.0
2005-09-02 13:20:00,28.99,29.11,28.98,29.07,59000.0,19.5745,19.6556,19.5678,19.6285,59000.0
2005-09-02 13:30:00,29.07,29.09,29.0,29.0,34300.0,19.6285,19.642,19.5813,19.5813,34300.0
2005-09-02 13:40:00,29.0,29.01,28.97,28.99,31600.0,19.5813,19.588,19.561,19.5745,31600.0
2005-09-02 13:50:00,28.99,29.09,28.98,29.09,16100.0,19.5745,19.642,19.5678,19.642,16100.0
2005-09-02 14:00:00,29.09,29.1,29.06,29.08,25500.0,19.642,19.6488,19.6218,19.6353,25500.0
2005-09-02 14:10:00,29.07,29.09,29.05,29.08,35700.0,19.6285,19.642,19.615,19.6353,35700.0
2005-09-02 14:20:00,29.07,29.09,29.0,29.0,42700.0,19.6285,19.642,19.5813,19.5813,42700.0
2005-09-02 14:30:00,29.01,29.05,28.99,28.99,34400.0,19.588,19.615,19.5745,19.5745,34400.0
2005-09-02 14:40:00,29.0,29.01,28.99,28.99,18000.0,19.5813,19.588,19.5745,19.5745,18000.0
2005-09-02 14:50:00,28.98,29.0,28.98,28.98,26400.0,19.5678,19.5813,19.5678,19.5678,26400.0
2005-09-02 15:00:00,28.98,29.0,28.97,28.99,84500.0,19.5678,19.5813,19.561,19.5745,84500.0
2005-09-02 15:10:00,28.99,29.0,28.96,28.97,43800.0,19.5745,19.5813,19.5543,19.561,43800.0
2005-09-02 15:20:00,28.98,28.98,28.94,28.95,36000.0,19.5678,19.5678,19.5408,19.5475,36000.0
2005-09-02 15:30:00,28.95,29.0,28.93,28.95,118100.0,19.5475,19.5813,19.534,19.5475,118100.0
2005-09-02 15:40:00,28.95,29.01,28.95,29.0,137900.0,19.5475,19.588,19.5475,19.5813,137900.0
2005-09-02 15:50:00,29.0,29.01,28.92,28.93,153400.0,19.5813,19.588,19.5273,19.534,153400.0
2005-09-06 09:30:00,29.0,29.25,29.0,29.2,191800.0,19.5813,19.7501,19.5813,19.7163,191800.0
2005-09-06 09:40:00,29.2,29.29,29.06,29.06,102000.0,19.7163,19.7771,19.6218,19.6218,102000.0
2005-09-06 09:50:00,29.07,29.14,28.98,29.03,88200.0,19.6285,19.6758,19.5678,19.6015,88200.0
2005-09-06 10:00:00,29.01,29.23,29.0,29.18,96700.0,19.588,19.7366,19.5813,19.7028,96700.0
2005-09-06 10:10:00,29.19,29.21,29.14,29.15,69300.0,19.7096,19.7231,19.6758,19.6826,69300.0
2005-09-06 10:20:00,29.15,29.15,29.08,29.08,86000.0,19.6826,19.6826,19.6353,19.6353,86000.0
2005-09-06 10:30:00,29.08,29.1,29.0,29.0,115000.0,19.6353,19.6488,19.5813,19.5813,115000.0
2005-09-06 10:40:00,29.01,29.07,29.0,29.07,115100.0,19.588,19.6285,19.5813,19.6285,115100.0
2005-09-06 10:50:00,29.08,29.1,29.07,29.1,154900.0,19.6353,19.6488,19.6285,19.6488,154900.0
2005-09-06 11:00:00,29.1,29.13,29.09,29.1,149500.0,19.6488,19.6691,19.642,19.6488,149500.0
2005-09-06 11:10:00,29.11,29.2,29.11,29.19,50300.0,19.6556,19.7163,19.6556,19.7096,50300.0
2005-09-06 11:20:00,29.18,29.22,29.13,29.13,65400.0,19.7028,19.7298,19.6691,19.6691,65400.0
2005-09-06 11:30:00,29.12,29.13,29.1,29.1,59000.0,19.6623,19.6691,19.6488,19.6488,59000.0
2005-09-06 11:40:00,29.1,29.11,29.1,29.1,63600.0,19.6488,19.6556,19.6488,19.6488,63600.0
2005-09-06 11:50:00,29.1,29.15,29.09,29.1,96800.0,19.6488,19.6826,19.642,19.6488,96800.0
2005-09-06 12:00:00,29.1,29.14,29.09,29.09,52100.0,19.6488,19.6758,19.642,19.642,52100.0
2005-09-06 12:10:00,29.1,29.12,29.09,29.12,60700.0,19.6488,19.6623,19.642,19.6623,60700.0
2005-09-06 12:20:00,29.13,29.19,29.11,29.15,57000.0,19.6691,19.7096,19.6556,19.6826,57000.0
2005-09-06 12:30:00,29.15,29.19,29.14,29.19,54000.0,19.6826,19.7096,19.6758,19.7096,54000.0
2005-09-06 12:40:00,29.19,29.21,29.15,29.21,56300.0,19.7096,19.7231,19.6826,19.7231,56300.0
2005-09-06 12:50:00,29.21,29.26,29.19,29.25,126200.0,19.7231,19.7568,19.7096,19.7501,126200.0
2005-09-06 13:00:00,29.25,29.31,29.24,29.26,167800.0,19.7501,19.7906,19.7433,19.7568,167800.0
2005-09-06 13:10:00,29.26,29.28,29.24,29.26,27400.0,19.7568,19.7703,19.7433,19.7568,27400.0
2005-09-06 13:20:00,29.26,29.26,29.19,29.2,33900.0,19.7568,19.7568,19.7096,19.7163,33900.0
2005-09-06 13:30:00,29.19,29.22,29.17,29.19,26800.0,19.7096,19.7298,19.6961,19.7096,26800.0
2005-09-06 13:40:00,29.19,29.22,29.15,29.17,32200.0,19.7096,19.7298,19.6826,19.6961,32200.0
2005-09-06 13:50:00,29.17,29.24,29.14,29.17,66100.0,19.6961,19.7433,19.6758,19.6961,66100.0
2005-09-06 14:00:00,29.18,29.25,29.17,29.21,48000.0,19.7028,19.7501,19.6961,19.7231,48000.0
2005-09-06 14:10:00,29.22,29.22,29.19,29.19,38800.0,19.7298,19.7298,19.7096,19.7096,38800.0
2005-09-06 14:20:00,29.18,29.2,29.15,29.17,35400.0,19.7028,19.7163,19.6826,19.6961,35400.0
2005-09-06 14:30:00,29.17,29.25,29.15,29.24,74200.0,19.6961,19.7501,19.6826,19.7433,74200.0
2005-09-06 14:40:00,29.24,29.24,29.19,29.21,85600.0,19.7433,19.7433,19.7096,19.7231,85600.0
2005-09-06 14:50:00,29.2,29.24,29.15,29.24,198800.0,19.7163,19.7433,19.6826,19.7433,198800.0
2005-09-06 15:00:00,29.27,29.29,29.19,29.23,72700.0,19.7636,19.7771,19.7096,19.7366,72700.0
2005-09-06 15:10:00,29.24,29.28,29.22,29.23,91700.0,19.7433,19.7703,19.7298,19.7366,91700.0
2005-09-06 15:20:00,29.23,29.44,29.23,29.41,158500.0,19.7366,19.8784,19.7366,19.8581,158500.0
2005-09-06 15:30:00,29.41,29.53,29.41,29.53,212000.0,19.8581,19.9391,19.8581,19.9391,212000.0
2005-09-06 15:40:00,29.53,29.55,29.52,29.54,112300.0,19.9391,19.9526,19.9324,19.9459,112300.0
2005-09-06 15:50:00,29.54,29.56,29.51,29.52,179000.0,19.9459,19.9594,19.9256,19.9324,179000.0
2005-09-07 09:30:00,29.66,29.72,29.55,29.59,127700.0,20.0269,20.0674,19.9526,19.9797,127700.0
2005-09-07 09:40:00,29.59,29.75,29.41,29.73,155000.0,19.9797,20.0877,19.8581,20.0742,155000.0
2005-09-07 09:50:00,29.71,29.71,29.4,29.41,112900.0,20.0607,20.0607,19.8514,19.8581,112900.0
2005-09-07 10:00:00,29.42,29.42,29.25,29.25,170900.0,19.8649,19.8649,19.7501,19.7501,170900.0
2005-09-07 10:10:00,29.25,29.41,29.25,29.3,105000.0,19.7501,19.8581,19.7501,19.7838,105000.0
2005-09-07 10:20:00,29.3,29.32,29.28,29.31,83100.0,19.7838,19.7973,19.7703,19.7906,83100.0
2005-09-07 10:30:00,29.31,29.34,29.24,29.24,75400.0,19.7906,19.8109,19.7433,19.7433,75400.0
2005-09-07 10:40:00,29.24,29.3,29.2,29.27,90800.0,19.7433,19.7838,19.7163,19.7636,90800.0
2005-09-07 10:50:00,29.28,29.39,29.28,29.39,62000.0,19.7703,19.8446,19.7703,19.8446,62000.0
2005-09-07 11:00:00,29.39,29.5,29.38,29.38,218800.0,19.8446,19.9189,19.8379,19.8379,218800.0
2005-09-07 11:10:00,29.38,29.39,29.28,29.3,158600.0,19.8379,19.8446,19.7703,19.7838,158600.0
2005-09-07 11:20:00,29.3,29.35,29.23,29.35,122500.0,19.7838,19.8176,19.7366,19.8176,122500.0
2005-09-07 11:30:00,29.35,29.4,29.34,29.39,61200.0,19.8176,19.8514,19.8109,19.8446,61200.0
2005-09-07 11:40:00,29.44,29.5,29.38,29.49,55700.0,19.8784,19.9189,19.8379,19.9121,55700.0
2005-09-07 11:50:00,29.49,29.55,29.46,29.53,68000.0,19.9121,19.9526,19.8919,19.9391,68000.0
2005-09-07 12:00:00,29.53,29.58,29.51,29.58,37300.0,19.9391,19.9729,19.9256,19.9729,37300.0
2005-09-07 12:10:00,29.58,29.66,29.56,29.65,47300.0,19.9729,20.0269,19.9594,20.0202,47300.0
2005-09-07 12:20:00,29.65,29.66,29.61,29.64,37300.0,20.0202,20.0269,19.9932,20.0134,37300.0
2005-09-07 12:30:00,29.64,29.65,29.62,29.64,24300.0,20.0134,20.0202,19.9999,20.0134,24300.0
2005-09-07 12:40:00,29.64,29.64,29.59,29.6,46400.0,20.0134,20.0134,19.9797,19.9864,46400.0
2005-09-07 12:50:00,29.61,29.63,29.58,29.63,109300.0,19.9932,20.0067,19.9729,20.0067,109300.0
2005-09-07 13:00:00,29.63,29.69,29.58,29.69,58700.0,20.0067,20.0472,19.9729,20.0472,58700.0
2005-09-07 13:10:00,29.68,29.8,29.68,29.77,140100.0,20.0404,20.1215,20.0404,20.1012,140100.0
2005-09-07 13:20:00,29.76,29.78,29.64,29.65,50100.0,20.0944,20.1079,20.0134,20.0202,50100.0
2005-09-07 13:30:00,29.66,29.67,29.62,29.62,48900.0,20.0269,20.0337,19.9999,19.9999,48900.0
2005-09-07 13:40:00,29.62,29.71,29.6,29.7,32800.0,19.9999,20.0607,19.9864,20.0539,32800.0
2005-09-07 13:50:00,29.7,29.7,29.65,29.67,27300.0,20.0539,20.0539,20.0202,20.0337,27300.0
2005-09-07 14:00:00,29.67,29.79,29.67,29.79,82600.0,20.0337,20.1147,20.0337,20.1147,82600.0
2005-09-07 14:10:00,29.79,29.81,29.75,29.78,53700.0,20.1147,20.1282,20.0877,20.1079,53700.0
2005-09-07 14:20:00,29.76,29.78,29.7,29.71,55900.0,20.0944,20.1079,20.0539,20.0607,55900.0
2005-09-07 14:30:00,29.7,29.71,29.62,29.65,56800.0,20.0539,20.0607,19.9999,20.0202,56800.0
2005-09-07 14:40:00,29.66,29.69,29.62,29.64,71400.0,20.0269,20.0472,19.9999,20.0134,71400.0
2005-09-07 14:50:00,29.64,29.67,29.61,29.66,64300.0,20.0134,20.0337,19.9932,20.0269,64300.0
2005-09-07 15:00:00,29.67,29.74,29.63,29.74,52300.0,20.0337,20.0809,20.0067,20.0809,52300.0
2005-09-07 15:10:00,29.73,29.85,29.73,29.82,133600.0,20.0742,20.1552,20.0742,20.135,133600.0
2005-09-07 15:20:00,29.83,29.92,29.82,29.92,145800.0,20.1417,20.2025,20.135,20.2025,145800.0
2005-09-07 15:30:00,29.91,29.92,29.81,29.82,117500.0,20.1957,20.2025,20.1282,20.135,117500.0
2005-09-07 15:40:00,28.88,29.86,28.88,29.83,141400.0,19.5003,20.162,19.5003,20.1417,141400.0
2005-09-07 15:50:00,29.82,29.88,29.8,29.87,171100.0,20.135,20.1755,20.1215,20.1687,171100.0
2005-09-08 09:30:00,28.25,29.1,28.21,29.02,665400.0,19.0749,19.6488,19.0479,19.5948,665400.0
2005-09-08 09:40:00,29.02,29.38,29.02,29.21,307800.0,19.5948,19.8379,19.5948,19.7231,307800.0
2005-09-08 09:50:00,29.21,29.37,29.2,29.35,189300.0,19.7231,19.8311,19.7163,19.8176,189300.0
2005-09-08 10:00:00,29.34,29.4,29.24,29.38,167200.0,19.8109,19.8514,19.7433,19.8379,167200.0
2005-09-08 10:10:00,29.35,29.4,29.31,29.31,95300.0,19.8176,19.8514,19.7906,19.7906,95300.0
2005-09-08 10:20:00,29.3,29.32,29.25,29.25,104900.0,19.7838,19.7973,19.7501,19.7501,104900.0
2005-09-08 10:30:00,29.26,29.37,29.25,29.37,112200.0,19.7568,19.8311,19.7501,19.8311,112200.0
2005-09-08 10:40:00,29.36,29.42,29.33,29.33,121600.0,19.8244,19.8649,19.8041,19.8041,121600.0
2005-09-08 10:50:00,29.33,29.39,29.31,29.38,127000.0,19.8041,19.8446,19.7906,19.8379,127000.0
2005-09-08 11:00:00,29.37,29.38,29.34,29.36,96400.0,19.8311,19.8379,19.8109,19.8244,96400.0
2005-09-08 11:10:00,29.36,29.37,29.34,29.35,157900.0,19.8244,19.8311,19.8109,19.8176,157900.0
2005-09-08 11:20:00,29.35,29.43,29.34,29.38,74200.0,19.8176,19.8716,19.8109,19.8379,74200.0
2005-09-08 11:30:00,29.39,29.43,29.34,29.42,43200.0,19.8446,19.8716,19.8109,19.8649,43200.0
2005-09-08 11:40:00,29.42,29.44,29.39,29.4,55100.0,19.8649,19.8784,19.8446,19.8514,55100.0
2005-09-08 11:50:00,29.4,29.41,29.35,29.36,40200.0,19.8514,19.8581,19.8176,19.8244,40200.0
2005-09-08 12:00:00,29.36,29.37,29.34,29.36,47400.0,19.8244,19.8311,19.8109,19.8244,47400.0
2005-09-08 12:10:00,29.36,29.37,29.35,29.35,33500.0,19.8244,19.8311,19.8176,19.8176,33500.0
2005-09-08 12:20:00,29.36,29.38,29.36,29.37,38900.0,19.8244,19.8379,19.8244,19.8311,38900.0
2005-09-08 12:30:00,29.38,29.39,29.35,29.37,40900.0,19.8379,19.8446,19.8176,19.8311,40900.0
2005-09-08 12:40:00,29.37,29.37,29.35,29.36,56100.0,19.8311,19.8311,19.8176,19.8244,56100.0
2005-09-08 12:50:00,29.37,29.39,29.35,29.36,104300.0,19.8311,19.8446,19.8176,19.8244,104300.0
2005-09-08 13:00:00,29.36,29.37,29.35,29.36,26400.0,19.8244,19.8311,19.8176,19.8244,26400.0
2005-09-08 13:10:00,29.36,29.37,29.35,29.36,21100.0,19.8244,19.8311,19.8176,19.8244,21100.0
2005-09-08 13:20:00,29.35,29.35,29.34,29.35,23000.0,19.8176,19.8176,19.8109,19.8176,23000.0
2005-09-08 13:30:00,29.34,29.35,29.34,29.35,29500.0,19.8109,19.8176,19.8109,19.8176,29500.0
2005-09-08 13:40:00,29.34,29.35,29.31,29.32,47800.0,19.8109,19.8176,19.7906,19.7973,47800.0
2005-09-08 13:50:00,29.32,29.34,29.31,29.34,25100.0,19.7973,19.8109,19.7906,19.8109,25100.0
2005-09-08 14:00:00,29.34,29.37,29.32,29.34,75200.0,19.8109,19.8311,19.7973,19.8109,75200.0
2005-09-08 14:10:00,29.34,29.35,29.26,29.28,131400.0,19.8109,19.8176,19.7568,19.7703,131400.0
2005-09-08 14:20:00,29.28,29.3,29.22,29.23,179700.0,19.7703,19.7838,19.7298,19.7366,179700.0
2005-09-08 14:30:00,29.23,29.26,29.23,29.25,58600.0,19.7366,19.7568,19.7366,19.7501,58600.0
2005-09-08 14:40:00,29.24,29.3,29.24,29.24,71200.0,19.7433,19.7838,19.7433,19.7433,71200.0
2005-09-08 14:50:00,29.24,29.25,29.2,29.2,55500.0,19.7433,19.7501,19.7163,19.7163,55500.0
2005-09-08 15:00:00,29.2,29.2,29.12,29.2,77900.0,19.7163,19.7163,19.6623,19.7163,77900.0
2005-09-08 15:10:00,29.2,29.2,29.1,29.12,70900.0,19.7163,19.7163,19.6488,19.6623,70900.0
2005-09-08 15:20:00,29.12,29.2,29.11,29.16,64500.0,19.6623,19.7163,19.6556,19.6893,64500.0
2005-09-08 15:30:00,29.15,29.19,29.13,29.17,127200.0,19.6826,19.7096,19.6691,19.6961,127200.0
2005-09-08 15:40:00,29.16,29.17,29.09,29.09,185200.0,19.6893,19.6961,19.642,19.642,185200.0
2005-09-08 15:50:00,29.09,29.12,29.06,29.1,305900.0,19.642,19.6623,19.6218,19.6488,305900.0
2005-09-09 09:30:00,29.34,29.34,29.26,29.3,101200.0,19.8109,19.8109,19.7568,19.7838,101200.0
2005-09-09 09:40:00,29.3,29.41,29.29,29.38,71500.0,19.7838,19.8581,19.7771,19.8379,71500.0
2005-09-09 09:50:00,29.4,29.41,29.31,29.34,38700.0,19.8514,19.8581,19.7906,19.8109,38700.0
2005-09-09 10:00:00,29.36,29.5,29.35,29.49,341600.0,19.8244,19.9189,19.8176,19.9121,341600.0
2005-09-09 10:10:00,29.49,29.66,29.49,29.66,64700.0,19.9121,20.0269,19.9121,20.0269,64700.0
2005-09-09 10:20:00,29.66,29.8,29.66,29.73,144500.0,20.0269,20.1215,20.0269,20.0742,144500.0
2005-09-09 10:30:00,29.73,29.73,29.64,29.68,45200.0,20.0742,20.0742,20.0134,20.0404,45200.0
2005-09-09 10:40:00,29.68,29.8,29.63,29.7,71600.0,20.0404,20.1215,20.0067,20.0539,71600.0
2005-09-09 10:50:00,29.7,29.75,29.69,29.7,95800.0,20.0539,20.0877,20.0472,20.0539,95800.0
2005-09-09 11:00:00,29.7,29.74,29.62,29.62,41400.0,20.0539,20.0809,19.9999,19.9999,41400.0
2005-09-09 11:10:00,29.62,29.63,29.59,29.61,53900.0,19.9999,20.0067,19.9797,19.9932,53900.0
2005-09-09 11:20:00,29.61,29.61,29.54,29.55,79600.0,19.9932,19.9932,19.9459,19.9526,79600.0
2005-09-09 11:30:00,29.55,29.57,29.5,29.54,72500.0,19.9526,19.9662,19.9189,19.9459,72500.0
2005-09-09 11:40:00,29.53,29.59,29.53,29.57,44000.0,19.9391,19.9797,19.9391,19.9662,44000.0
2005-09-09 11:50:00,29.57,29.63,29.57,29.63,23700.0,19.9662,20.0067,19.9662,20.0067,23700.0
2005-09-09 12:00:00,29.63,29.73,29.63,29.66,46200.0,20.0067,20.0742,20.0067,20.0269,46200.0
2005-09-09 12:10:00,29.67,29.71,29.58,29.59,21800.0,20.0337,20.0607,19.9729,19.9797,21800.0
2005-09-09 12:20:00,29.59,29.6,29.54,29.55,37900.0,19.9797,19.9864,19.9459,19.9526,37900.0
2005-09-09 12:30:00,29.54,29.55,29.49,29.5,50000.0,19.9459,19.9526,19.9121,19.9189,50000.0
2005-09-09 12:40:00,29.5,29.51,29.47,29.49,47300.0,19.9189,19.9256,19.8986,19.9121,47300.0
2005-09-09 12:50:00,29.49,29.51,29.47,29.51,49000.0,19.9121,19.9256,19.8986,19.9256,49000.0
2005-09-09 13:00:00,29.5,29.5,29.45,29.45,28300.0,19.9189,19.9189,19.8851,19.8851,28300.0
2005-09-09 13:10:00,29.44,29.49,29.43,29.49,57500.0,19.8784,19.9121,19.8716,19.9121,57500.0
2005-09-09 13:20:00,29.49,29.57,29.49,29.54,27300.0,19.9121,19.9662,19.9121,19.9459,27300.0
2005-09-09 13:30:00,29.54,29.54,29.44,29.46,34900.0,19.9459,19.9459,19.8784,19.8919,34900.0
2005-09-09 13:40:00,29.46,29.53,29.45,29.52,40600.0,19.8919,19.9391,19.8851,19.9324,40600.0
2005-09-09 13:50:00,29.51,29.52,29.45,29.47,31300.0,19.9256,19.9324,19.8851,19.8986,31300.0
2005-09-09 14:00:00,29.47,29.47,29.43,29.44,20900.0,19.8986,19.8986,19.8716,19.8784,20900.0
2005-09-09 14:10:00,29.43,29.46,29.43,29.44,38200.0,19.8716,19.8919,19.8716,19.8784,38200.0
2005-09-09 14:20:00,29.43,29.44,29.39,29.4,60100.0,19.8716,19.8784,19.8446,19.8514,60100.0
2005-09-09 14:30:00,29.4,29.41,29.39,29.39,24300.0,19.8514,19.8581,19.8446,19.8446,24300.0
2005-09-09 14:40:00,29.39,29.4,29.36,29.39,60100.0,19.8446,19.8514,19.8244,19.8446,60100.0
2005-09-09 14:50:00,29.4,29.45,29.39,29.44,45800.0,19.8514,19.8851,19.8446,19.8784,45800.0
2005-09-09 15:00:00,29.44,29.44,29.39,29.41,36900.0,19.8784,19.8784,19.8446,19.8581,36900.0
2005-09-09 15:10:00,29.41,29.42,29.39,29.39,37600.0,19.8581,19.8649,19.8446,19.8446,37600.0
2005-09-09 15:20:00,29.39,29.4,29.28,29.33,139800.0,19.8446,19.8514,19.7703,19.8041,139800.0
2005-09-09 15:30:00,29.33,29.42,29.33,29.42,79600.0,19.8041,19.8649,19.8041,19.8649,79600.0
2005-09-09 15:40:00,29.42,29.46,29.41,29.46,183000.0,19.8649,19.8919,19.8581,19.8919,183000.0
2005-09-09 15:50:00,29.46,29.5,29.46,29.49,175400.0,19.8919,19.9189,19.8919,19.9121,175400.0
2005-09-12 09:30:00,29.51,29.54,29.42,29.46,59900.0,19.9256,19.9459,19.8649,19.8919,59900.0
2005-09-12 09:40:00,29.45,29.7,29.44,29.7,57100.0,19.8851,20.0539,19.8784,20.0539,57100.0
2005-09-12 09:50:00,29.71,29.71,29.53,29.65,111900.0,20.0607,20.0607,19.9391,20.0202,111900.0
2005-09-12 10:00:00,29.65,29.7,29.55,29.57,121100.0,20.0202,20.0539,19.9526,19.9662,121100.0
2005-09-12 10:10:00,29.59,29.62,29.55,29.57,37200.0,19.9797,19.9999,19.9526,19.9662,37200.0
2005-09-12 10:20:00,29.58,29.65,29.56,29.63,42600.0,19.9729,20.0202,19.9594,20.0067,42600.0
2005-09-12 10:30:00,29.64,29.66,29.55,29.57,74100.0,20.0134,20.0269,19.9526,19.9662,74100.0
2005-09-12 10:40:00,29.57,29.57,29.51,29.53,85700.0,19.9662,19.9662,19.9256,19.9391,85700.0
2005-09-12 10:50:00,29.53,29.61,29.53,29.6,33400.0,19.9391,19.9932,19.9391,19.9864,33400.0
2005-09-12 11:00:00,29.61,29.62,29.59,29.61,34400.0,19.9932,19.9999,19.9797,19.9932,34400.0
2005-09-12 11:10:00,29.61,29.75,29.61,29.75,99800.0,19.9932,20.0877,19.9932,20.0877,99800.0
2005-09-12 11:20:00,29.75,29.81,29.74,29.81,60600.0,20.0877,20.1282,20.0809,20.1282,60600.0
2005-09-12 11:30:00,29.81,29.85,29.78,29.82,60700.0,20.1282,20.1552,20.1079,20.135,60700.0
2005-09-12 11:40:00,29.82,29.83,29.77,29.83,41900.0,20.135,20.1417,20.1012,20.1417,41900.0
2005-09-12 11:50:00,29.81,29.83,29.77,29.77,50400.0,20.1282,20.1417,20.1012,20.1012,50400.0
2005-09-12 12:00:00,29.77,29.8,29.75,29.78,69800.0,20.1012,20.1215,20.0877,20.1079,69800.0
2005-09-12 12:10:00,29.79,29.87,29.78,29.87,83400.0,20.1147,20.1687,20.1079,20.1687,83400.0
2005-09-12 12:20:00,29.87,30.0,29.87,30.0,110500.0,20.1687,20.2565,20.1687,20.2565,110500.0
2005-09-12 12:30:00,30.0,30.0,29.97,30.0,79700.0,20.2565,20.2565,20.2362,20.2565,79700.0
2005-09-12 12:40:00,30.0,30.08,30.0,30.08,92600.0,20.2565,20.3105,20.2565,20.3105,92600.0
2005-09-12 12:50:00,30.08,30.08,29.98,29.98,40800.0,20.3105,20.3105,20.243,20.243,40800.0
2005-09-12 13:00:00,29.98,29.99,29.96,29.97,43500.0,20.243,20.2497,20.2295,20.2362,43500.0
2005-09-12 13:10:00,29.97,29.99,29.96,29.99,53900.0,20.2362,20.2497,20.2295,20.2497,53900.0
2005-09-12 13:20:00,29.99,30.0,29.98,29.99,32400.0,20.2497,20.2565,20.243,20.2497,32400.0
2005-09-12 13:30:00,29.99,30.0,29.9,29.9,38800.0,20.2497,20.2565,20.189,20.189,38800.0
2005-09-12 13:40:00,29.91,29.91,29.83,29.83,33800.0,20.1957,20.1957,20.1417,20.1417,33800.0
2005-09-12 13:50:00,29.83,29.85,29.82,29.82,41900.0,20.1417,20.1552,20.135,20.135,41900.0
2005-09-12 14:00:00,29.82,29.89,29.81,29.86,50700.0,20.135,20.1822,20.1282,20.162,50700.0
2005-09-12 14:10:00,29.88,29.95,29.86,29.93,61000.0,20.1755,20.2227,20.162,20.2092,61000.0
2005-09-12 14:20:00,29.93,29.95,29.91,29.95,46600.0,20.2092,20.2227,20.1957,20.2227,46600.0
2005-09-12 14:30:00,29.95,29.98,29.95,29.97,48100.0,20.2227,20.243,20.2227,20.2362,48100.0
2005-09-12 14:40:00,29.97,30.08,29.96,30.08,86100.0,20.2362,20.3105,20.2295,20.3105,86100.0
2005-09-12 14:50:00,30.07,30.08,30.02,30.03,88300.0,20.3038,20.3105,20.27,20.2768,88300.0
2005-09-12 15:00:00,30.04,30.06,30.02,30.03,59700.0,20.2835,20.297,20.27,20.2768,59700.0
2005-09-12 15:10:00,30.02,30.11,30.02,30.1,110000.0,20.27,20.3308,20.27,20.324,110000.0
2005-09-12 15:20:00,30.1,30.22,30.1,30.22,158700.0,20.324,20.405,20.324,20.405,158700.0
2005-09-12 15:30:00,30.22,30.25,30.21,30.24,213100.0,20.405,20.4253,20.3983,20.4185,213100.0
2005-09-12 15:40:00,30.23,30.24,30.18,30.21,143700.0,20.4118,20.4185,20.378,20.3983,143700.0
2005-09-12 15:50:00,30.21,30.3,30.2,30.21,196700.0,20.3983,20.4591,20.3915,20.3983,196700.0
2005-09-13 09:30:00,30.25,30.35,30.23,30.23,184900.0,20.4253,20.4928,20.4118,20.4118,184900.0
2005-09-13 09:40:00,30.24,30.24,29.95,29.95,82900.0,20.4185,20.4185,20.2227,20.2227,82900.0
2005-09-13 09:50:00,29.96,29.96,29.83,29.91,100100.0,20.2295,20.2295,20.1417,20.1957,100100.0
2005-09-13 10:00:00,29.92,30.05,29.86,30.05,96700.0,20.2025,20.2903,20.162,20.2903,96700.0
2005-09-13 10:10:00,30.08,30.12,29.98,30.03,101800.0,20.3105,20.3375,20.243,20.2768,101800.0
2005-09-13 10:20:00,30.04,30.09,30.02,30.05,42500.0,20.2835,20.3173,20.27,20.2903,42500.0
2005-09-13 10:30:00,30.06,30.09,30.04,30.04,57400.0,20.297,20.3173,20.2835,20.2835,57400.0
2005-09-13 10:40:00,30.03,30.03,29.87,29.88,100200.0,20.2768,20.2768,20.1687,20.1755,100200.0
2005-09-13 10:50:00,29.88,29.92,29.81,29.91,83700.0,20.1755,20.2025,20.1282,20.1957,83700.0
2005-09-13 11:00:00,29.91,29.92,29.77,29.78,52300.0,20.1957,20.2025,20.1012,20.1079,52300.0
2005-09-13 11:10:00,29.77,29.86,29.69,29.86,91100.0,20.1012,20.162,20.0472,20.162,91100.0
2005-09-13 11:20:00,29.87,29.92,29.84,29.84,113800.0,20.1687,20.2025,20.1485,20.1485,113800.0
2005-09-13 11:30:00,29.84,29.89,29.79,29.89,61900.0,20.1485,20.1822,20.1147,20.1822,61900.0
2005-09-13 11:40:00,29.89,29.94,29.89,29.92,33100.0,20.1822,20.216,20.1822,20.2025,33100.0
2005-09-13 11:50:00,29.92,29.97,29.91,29.97,38900.0,20.2025,20.2362,20.1957,20.2362,38900.0
2005-09-13 12:00:00,29.97,29.97,29.86,29.86,51000.0,20.2362,20.2362,20.162,20.162,51000.0
2005-09-13 12:10:00,29.86,29.86,29.83,29.86,24500.0,20.162,20.162,20.1417,20.162,24500.0
2005-09-13 12:20:00,29.85,29.9,29.85,29.9,24700.0,20.1552,20.189,20.1552,20.189,24700.0
2005-09-13 12:30:00,29.9,29.93,29.89,29.93,27400.0,20.189,20.2092,20.1822,20.2092,27400.0
2005-09-13 12:40:00,29.94,30.0,29.94,29.99,49900.0,20.216,20.2565,20.216,20.2497,49900.0
2005-09-13 12:50:00,30.0,30.1,29.99,30.1,30100.0,20.2565,20.324,20.2497,20.324,30100.0
2005-09-13 13:00:00,30.1,30.14,30.08,30.13,45100.0,20.324,20.351,20.3105,20.3443,45100.0
2005-09-13 13:10:00,30.14,30.14,30.1,30.14,51800.0,20.351,20.351,20.324,20.351,51800.0
2005-09-13 13:20:00,30.14,30.15,30.1,30.12,39900.0,20.351,20.3578,20.324,20.3375,39900.0
2005-09-13 13:30:00,30.13,30.13,30.07,30.1,40200.0,20.3443,20.3443,20.3038,20.324,40200.0
2005-09-13 13:40:00,30.11,30.11,29.97,29.98,31800.0,20.3308,20.3308,20.2362,20.243,31800.0
2005-09-13 13:50:00,29.98,29.98,29.94,29.94,31300.0,20.243,20.243,20.216,20.216,31300.0
2005-09-13 14:00:00,29.94,30.05,29.9,30.02,51200.0,20.216,20.2903,20.189,20.27,51200.0
2005-09-13 14:10:00,30.02,30.12,30.0,30.05,51800.0,20.27,20.3375,20.2565,20.2903,51800.0
2005-09-13 14:20:00,30.04,30.12,29.99,30.0,68800.0,20.2835,20.3375,20.2497,20.2565,68800.0
2005-09-13 14:30:00,30.0,30.01,29.94,29.95,40200.0,20.2565,20.2632,20.216,20.2227,40200.0
2005-09-13 14:40:00,29.95,30.0,29.91,30.0,69700.0,20.2227,20.2565,20.1957,20.2565,69700.0
2005-09-13 14:50:00,30.0,30.06,29.99,30.05,51700.0,20.2565,20.297,20.2497,20.2903,51700.0
2005-09-13 15:00:00,30.05,30.07,29.96,29.96,95700.0,20.2903,20.3038,20.2295,20.2295,95700.0
2005-09-13 15:10:00,29.96,29.97,29.9,29.92,49400.0,20.2295,20.2362,20.189,20.2025,49400.0
2005-09-13 15:20:00,29.91,29.92,29.87,29.91,38400.0,20.1957,20.2025,20.1687,20.1957,38400.0
2005-09-13 15:30:00,29.91,29.92,29.87,29.87,66600.0,20.1957,20.2025,20.1687,20.1687,66600.0
2005-09-13 15:40:00,29.87,29.88,29.82,29.87,104600.0,20.1687,20.1755,20.135,20.1687,104600.0
2005-09-13 15:50:00,29.87,29.9,29.85,29.86,114800.0,20.1687,20.189,20.1552,20.162,114800.0
2005-09-14 09:30:00,29.85,29.9,29.69,29.71,111500.0,20.1552,20.189,20.0472,20.0607,111500.0
2005-09-14 09:40:00,29.73,29.73,29.53,29.61,91900.0,20.0742,20.0742,19.9391,19.9932,91900.0
2005-09-14 09:50:00,29.6,29.68,29.58,29.58,77000.0,19.9864,20.0404,19.9729,19.9729,77000.0
2005-09-14 10:00:00,29.58,29.65,29.57,29.6,100500.0,19.9729,20.0202,19.9662,19.9864,100500.0
2005-09-14 10:10:00,29.6,29.64,29.58,29.6,66100.0,19.9864,20.0134,19.9729,19.9864,66100.0
2005-09-14 10:20:00,29.6,29.6,29.39,29.39,94100.0,19.9864,19.9864,19.8446,19.8446,94100.0
2005-09-14 10:30:00,29.39,29.45,29.21,29.29,147200.0,19.8446,19.8851,19.7231,19.7771,147200.0
2005-09-14 10:40:00,29.29,29.38,29.28,29.37,76200.0,19.7771,19.8379,19.7703,19.8311,76200.0
2005-09-14 10:50:00,29.37,29.39,29.29,29.31,56900.0,19.8311,19.8446,19.7771,19.7906,56900.0
2005-09-14 11:00:00,29.31,29.32,29.25,29.27,135000.0,19.7906,19.7973,19.7501,19.7636,135000.0
2005-09-14 11:10:00,29.26,29.32,29.24,29.29,75600.0,19.7568,19.7973,19.7433,19.7771,75600.0
2005-09-14 11:20:00,29.3,29.3,29.27,29.27,210800.0,19.7838,19.7838,19.7636,19.7636,210800.0
2005-09-14 11:30:00,29.27,29.38,29.27,29.29,60000.0,19.7636,19.8379,19.7636,19.7771,60000.0
2005-09-14 11:40:00,29.3,29.32,29.28,29.29,31300.0,19.7838,19.7973,19.7703,19.7771,31300.0
2005-09-14 11:50:00,29.29,29.3,29.27,29.28,29100.0,19.7771,19.7838,19.7636,19.7703,29100.0
2005-09-14 12:00:00,29.27,29.31,29.27,29.31,39800.0,19.7636,19.7906,19.7636,19.7906,39800.0
2005-09-14 12:10:00,29.31,29.31,29.28,29.3,28700.0,19.7906,19.7906,19.7703,19.7838,28700.0
2005-09-14 12:20:00,29.3,29.3,29.27,29.29,19800.0,19.7838,19.7838,19.7636,19.7771,19800.0
2005-09-14 12:30:00,29.29,29.3,29.28,29.28,31900.0,19.7771,19.7838,19.7703,19.7703,31900.0
2005-09-14 12:40:00,29.29,29.29,29.26,29.26,39600.0,19.7771,19.7771,19.7568,19.7568,39600.0
2005-09-14 12:50:00,29.27,29.29,29.25,29.29,49000.0,19.7636,19.7771,19.7501,19.7771,49000.0
2005-09-14 13:00:00,29.28,29.37,29.28,29.34,76200.0,19.7703,19.8311,19.7703,19.8109,76200.0
2005-09-14 13:10:00,29.35,29.37,29.3,29.31,29400.0,19.8176,19.8311,19.7838,19.7906,29400.0
2005-09-14 13:20:00,29.31,29.32,29.3,29.32,10300.0,19.7906,19.7973,19.7838,19.7973,10300.0
2005-09-14 13:30:00,29.32,29.34,29.3,29.31,37000.0,19.7973,19.8109,19.7838,19.7906,37000.0
2005-09-14 13:40:00,29.31,29.31,29.23,29.24,60400.0,19.7906,19.7906,19.7366,19.7433,60400.0
2005-09-14 13:50:00,29.24,29.24,29.2,29.23,33800.0,19.7433,19.7433,19.7163,19.7366,33800.0
2005-09-14 14:00:00,29.23,29.25,29.22,29.24,60200.0,19.7366,19.7501,19.7298,19.7433,60200.0
2005-09-14 14:10:00,29.24,29.28,29.13,29.13,183200.0,19.7433,19.7703,19.6691,19.6691,183200.0
2005-09-14 14:20:00,29.12,29.13,29.06,29.07,135200.0,19.6623,19.6691,19.6218,19.6285,135200.0
2005-09-14 14:30:00,29.07,29.13,29.06,29.13,108700.0,19.6285,19.6691,19.6218,19.6691,108700.0
2005-09-14 14:40:00,29.13,29.16,29.1,29.11,67700.0,19.6691,19.6893,19.6488,19.6556,67700.0
2005-09-14 14:50:00,29.12,29.12,29.06,29.07,63800.0,19.6623,19.6623,19.6218,19.6285,63800.0
2005-09-14 15:00:00,29.06,29.07,29.02,29.04,95200.0,19.6218,19.6285,19.5948,19.6083,95200.0
2005-09-14 15:10:00,29.04,29.04,28.99,29.01,112800.0,19.6083,19.6083,19.5745,19.588,112800.0
2005-09-14 15:20:00,29.01,29.01,28.96,28.96,115300.0,19.588,19.588,19.5543,19.5543,115300.0
2005-09-14 15:30:00,28.96,29.09,28.95,29.04,164400.0,19.5543,19.642,19.5475,19.6083,164400.0
2005-09-14 15:40:00,29.04,29.05,28.97,28.97,184500.0,19.6083,19.615,19.561,19.561,184500.0
2005-09-14 15:50:00,28.97,28.98,28.88,28.88,435000.0,19.561,19.5678,19.5003,19.5003,435000.0
2005-09-15 09:30:00,29.01,29.28,29.01,29.19,111300.0,19.588,19.7703,19.588,19.7096,111300.0
2005-09-15 09:40:00,29.19,29.37,29.18,29.34,84400.0,19.7096,19.8311,19.7028,19.8109,84400.0
2005-09-15 09:50:00,29.34,29.34,29.19,29.29,60000.0,19.8109,19.8109,19.7096,19.7771,60000.0
2005-09-15 10:00:00,29.29,29.29,29.1,29.11,39700.0,19.7771,19.7771,19.6488,19.6556,39700.0
2005-09-15 10:10:00,29.1,29.11,29.01,29.04,42500.0,19.6488,19.6556,19.588,19.6083,42500.0
2005-09-15 10:20:00,29.04,29.18,29.03,29.1,53700.0,19.6083,19.7028,19.6015,19.6488,53700.0
2005-09-15 10:30:00,29.1,29.15,29.06,29.1,64100.0,19.6488,19.6826,19.6218,19.6488,64100.0
2005-09-15 10:40:00,29.08,29.11,29.0,29.0,43000.0,19.6353,19.6556,19.5813,19.5813,43000.0
2005-09-15 10:50:00,29.0,29.09,29.0,29.06,65000.0,19.5813,19.642,19.5813,19.6218,65000.0
2005-09-15 11:00:00,29.07,29.07,28.97,29.03,57100.0,19.6285,19.6285,19.561,19.6015,57100.0
2005-09-15 11:10:00,29.03,29.03,28.88,28.91,60800.0,19.6015,19.6015,19.5003,19.5205,60800.0
2005-09-15 11:20:00,28.91,28.97,28.91,28.92,41800.0,19.5205,19.561,19.5205,19.5273,41800.0
2005-09-15 11:30:00,28.92,28.92,28.87,28.9,77100.0,19.5273,19.5273,19.4935,19.5138,77100.0
2005-09-15 11:40:00,28.9,28.98,28.9,28.93,59600.0,19.5138,19.5678,19.5138,19.534,59600.0
2005-09-15 11:50:00,28.93,28.94,28.85,28.86,46300.0,19.534,19.5408,19.48,19.4867,46300.0
2005-09-15 12:00:00,28.86,28.86,28.72,28.72,73500.0,19.4867,19.4867,19.3922,19.3922,73500.0
2005-09-15 12:10:00,28.71,28.85,28.69,28.85,63400.0,19.3855,19.48,19.372,19.48,63400.0
2005-09-15 12:20:00,28.85,28.95,28.83,28.95,36400.0,19.48,19.5475,19.4665,19.5475,36400.0
2005-09-15 12:30:00,28.96,28.98,28.92,28.92,20400.0,19.5543,19.5678,19.5273,19.5273,20400.0
2005-09-15 12:40:00,28.92,28.93,28.88,28.89,30100.0,19.5273,19.534,19.5003,19.507,30100.0
2005-09-15 12:50:00,28.9,28.91,28.85,28.88,31500.0,19.5138,19.5205,19.48,19.5003,31500.0
2005-09-15 13:00:00,28.88,28.92,28.88,28.92,34600.0,19.5003,19.5273,19.5003,19.5273,34600.0
2005-09-15 13:10:00,28.91,29.0,28.91,28.99,77100.0,19.5205,19.5813,19.5205,19.5745,77100.0
2005-09-15 13:20:00,28.99,29.03,28.96,29.03,91200.0,19.5745,19.6015,19.5543,19.6015,91200.0
2005-09-15 13:30:00,29.03,29.13,29.01,29.1,56200.0,19.6015,19.6691,19.588,19.6488,56200.0
2005-09-15 13:40:00,29.09,29.14,29.07,29.12,34900.0,19.642,19.6758,19.6285,19.6623,34900.0
2005-09-15 13:50:00,29.12,29.16,29.1,29.11,31500.0,19.6623,19.6893,19.6488,19.6556,31500.0
2005-09-15 14:00:00,29.1,29.11,29.02,29.08,28400.0,19.6488,19.6556,19.5948,19.6353,28400.0
2005-09-15 14:10:00,29.08,29.12,29.06,29.06,28700.0,19.6353,19.6623,19.6218,19.6218,28700.0
2005-09-15 14:20:00,29.06,29.17,29.04,29.17,81400.0,19.6218,19.6961,19.6083,19.6961,81400.0
2005-09-15 14:30:00,29.17,29.22,29.16,29.17,36700.0,19.6961,19.7298,19.6893,19.6961,36700.0
2005-09-15 14:40:00,29.17,29.18,29.13,29.17,37400.0,19.6961,19.7028,19.6691,19.6961,37400.0
2005-09-15 14:50:00,29.17,29.18,29.17,29.17,26000.0,19.6961,19.7028,19.6961,19.6961,26000.0
2005-09-15 15:00:00,29.18,29.2,29.14,29.18,91700.0,19.7028,19.7163,19.6758,19.7028,91700.0
2005-09-15 15:10:00,29.16,29.16,29.11,29.11,27800.0,19.6893,19.6893,19.6556,19.6556,27800.0
2005-09-15 15:20:00,29.11,29.13,29.05,29.05,49900.0,19.6556,19.6691,19.615,19.615,49900.0
2005-09-15 15:30:00,29.06,29.07,29.01,29.04,58300.0,19.6218,19.6285,19.588,19.6083,58300.0
2005-09-15 15:40:00,29.04,29.1,29.04,29.09,73400.0,19.6083,19.6488,19.6083,19.642,73400.0
2005-09-15 15:50:00,29.09,29.11,29.06,29.08,101100.0,19.642,19.6556,19.6218,19.6353,101100.0
2005-09-16 09:30:00,29.35,29.36,29.16,29.25,873500.0,19.8176,19.8244,19.6893,19.7501,873500.0
2005-09-16 09:40:00,29.28,29.31,29.21,29.22,113000.0,19.7703,19.7906,19.7231,19.7298,113000.0
2005-09-16 09:50:00,29.23,29.26,29.19,29.23,98200.0,19.7366,19.7568,19.7096,19.7366,98200.0
2005-09-16 10:00:00,29.24,29.33,29.24,29.27,74300.0,19.7433,19.8041,19.7433,19.7636,74300.0
2005-09-16 10:10:00,29.27,29.36,29.25,29.32,47800.0,19.7636,19.8244,19.7501,19.7973,47800.0
2005-09-16 10:20:00,29.32,29.36,29.31,29.34,32100.0,19.7973,19.8244,19.7906,19.8109,32100.0
2005-09-16 10:30:00,29.34,29.35,29.3,29.33,82100.0,19.8109,19.8176,19.7838,19.8041,82100.0
2005-09-16 10:40:00,29.34,29.34,29.29,29.33,42500.0,19.8109,19.8109,19.7771,19.8041,42500.0
2005-09-16 10:50:00,29.32,29.42,29.32,29.4,78100.0,19.7973,19.8649,19.7973,19.8514,78100.0
2005-09-16 11:00:00,29.4,29.41,29.35,29.35,76200.0,19.8514,19.8581,19.8176,19.8176,76200.0
2005-09-16 11:10:00,29.35,29.48,29.33,29.48,76200.0,19.8176,19.9054,19.8041,19.9054,76200.0
2005-09-16 11:20:00,29.48,29.48,29.37,29.46,75900.0,19.9054,19.9054,19.8311,19.8919,75900.0
2005-09-16 11:30:00,29.45,29.48,29.43,29.48,60300.0,19.8851,19.9054,19.8716,19.9054,60300.0
2005-09-16 11:40:00,29.48,29.51,29.44,29.45,48100.0,19.9054,19.9256,19.8784,19.8851,48100.0
2005-09-16 11:50:00,29.44,29.45,29.41,29.41,31100.0,19.8784,19.8851,19.8581,19.8581,31100.0
2005-09-16 12:00:00,29.41,29.43,29.38,29.41,47500.0,19.8581,19.8716,19.8379,19.8581,47500.0
2005-09-16 12:10:00,29.42,29.43,29.37,29.4,68600.0,19.8649,19.8716,19.8311,19.8514,68600.0
2005-09-16 12:20:00,29.4,29.45,29.39,29.45,74100.0,19.8514,19.8851,19.8446,19.8851,74100.0
2005-09-16 12:30:00,29.44,29.53,29.44,29.53,94800.0,19.8784,19.9391,19.8784,19.9391,94800.0
2005-09-16 12:40:00,29.53,29.75,29.53,29.74,126600.0,19.9391,20.0877,19.9391,20.0809,126600.0
2005-09-16 12:50:00,29.73,29.75,29.65,29.65,102600.0,20.0742,20.0877,20.0202,20.0202,102600.0
2005-09-16 13:00:00,29.65,29.65,29.6,29.6,26000.0,20.0202,20.0202,19.9864,19.9864,26000.0
2005-09-16 13:10:00,29.6,29.63,29.57,29.62,51100.0,19.9864,20.0067,19.9662,19.9999,51100.0
2005-09-16 13:20:00,29.62,29.62,29.59,29.59,28400.0,19.9999,19.9999,19.9797,19.9797,28400.0
2005-09-16 13:30:00,29.6,29.62,29.59,29.59,41000.0,19.9864,19.9999,19.9797,19.9797,41000.0
2005-09-16 13:40:00,29.6,29.63,29.57,29.61,36800.0,19.9864,20.0067,19.9662,19.9932,36800.0
2005-09-16 13:50:00,29.61,29.62,29.55,29.55,56200.0,19.9932,19.9999,19.9526,19.9526,56200.0
2005-09-16 14:00:00,29.56,29.61,29.55,29.58,110300.0,19.9594,19.9932,19.9526,19.9729,110300.0
2005-09-16 14:10:00,29.58,29.63,29.58,29.61,97600.0,19.9729,20.0067,19.9729,19.9932,97600.0
2005-09-16 14:20:00,29.61,29.63,29.6,29.61,57300.0,19.9932,20.0067,19.9864,19.9932,57300.0
2005-09-16 14:30:00,29.6,29.62,29.6,29.61,62100.0,19.9864,19.9999,19.9864,19.9932,62100.0
2005-09-16 14:40:00,29.61,29.62,29.56,29.56,141000.0,19.9932,19.9999,19.9594,19.9594,141000.0
2005-09-16 14:50:00,29.56,29.64,29.55,29.61,97100.0,19.9594,20.0134,19.9526,19.9932,97100.0
2005-09-16 15:00:00,29.6,29.68,29.6,29.64,85200.0,19.9864,20.0404,19.9864,20.0134,85200.0
2005-09-16 15:10:00,29.65,29.69,29.63,29.68,73100.0,20.0202,20.0472,20.0067,20.0404,73100.0
2005-09-16 15:20:00,29.69,29.7,29.65,29.7,43400.0,20.0472,20.0539,20.0202,20.0539,43400.0
2005-09-16 15:30:00,29.69,29.75,29.69,29.73,134000.0,20.0472,20.0877,20.0472,20.0742,134000.0
2005-09-16 15:40:00,29.73,29.84,29.73,29.84,180800.0,20.0742,20.1485,20.0742,20.1485,180800.0
2005-09-16 15:50:00,29.84,29.84,29.75,29.8,381000.0,20.1485,20.1485,20.0877,20.1215,381000.0
2005-09-19 09:30:00,29.85,29.85,29.61,29.71,134200.0,20.1552,20.1552,19.9932,20.0607,134200.0
2005-09-19 09:40:00,29.71,29.74,29.63,29.65,91700.0,20.0607,20.0809,20.0067,20.0202,91700.0
2005-09-19 09:50:00,29.65,29.69,29.62,29.65,142700.0,20.0202,20.0472,19.9999,20.0202,142700.0
2005-09-19 10:00:00,29.66,29.8,29.65,29.65,106700.0,20.0269,20.1215,20.0202,20.0202,106700.0
2005-09-19 10:10:00,29.66,29.69,29.59,29.61,80800.0,20.0269,20.0472,19.9797,19.9932,80800.0
2005-09-19 10:20:00,29.62,29.65,29.58,29.62,71200.0,19.9999,20.0202,19.9729,19.9999,71200.0
2005-09-19 10:30:00,29.62,29.63,29.58,29.58,61200.0,19.9999,20.0067,19.9729,19.9729,61200.0
2005-09-19 10:40:00,29.58,29.6,29.54,29.58,99000.0,19.9729,19.9864,19.9459,19.9729,99000.0
2005-09-19 10:50:00,29.6,29.62,29.57,29.58,85800.0,19.9864,19.9999,19.9662,19.9729,85800.0
2005-09-19 11:00:00,29.58,29.59,29.55,29.57,78200.0,19.9729,19.9797,19.9526,19.9662,78200.0
2005-09-19 11:10:00,29.57,29.58,29.46,29.51,96500.0,19.9662,19.9729,19.8919,19.9256,96500.0
2005-09-19 11:20:00,29.5,29.65,29.48,29.48,60600.0,19.9189,20.0202,19.9054,19.9054,60600.0
2005-09-19 11:30:00,29.48,29.49,29.35,29.39,106100.0,19.9054,19.9121,19.8176,19.8446,106100.0
2005-09-19 11:40:00,29.39,29.44,29.37,29.43,81500.0,19.8446,19.8784,19.8311,19.8716,81500.0
2005-09-19 11:50:00,29.43,29.49,29.43,29.47,59200.0,19.8716,19.9121,19.8716,19.8986,59200.0
2005-09-19 12:00:00,29.46,29.5,29.46,29.5,46300.0,19.8919,19.9189,19.8919,19.9189,46300.0
2005-09-19 12:10:00,29.49,29.53,29.46,29.47,51400.0,19.9121,19.9391,19.8919,19.8986,51400.0
2005-09-19 12:20:00,29.48,29.51,29.48,29.5,52800.0,19.9054,19.9256,19.9054,19.9189,52800.0
2005-09-19 12:30:00,29.5,29.52,29.49,29.51,34300.0,19.9189,19.9324,19.9121,19.9256,34300.0
2005-09-19 12:40:00,29.51,29.62,29.51,29.61,73000.0,19.9256,19.9999,19.9256,19.9932,73000.0
2005-09-19 12:50:00,29.61,29.62,29.56,29.56,58300.0,19.9932,19.9999,19.9594,19.9594,58300.0
2005-09-19 13:00:00,29.55,29.57,29.5,29.51,57600.0,19.9526,19.9662,19.9189,19.9256,57600.0
2005-09-19 13:10:00,29.51,29.51,29.46,29.46,69900.0,19.9256,19.9256,19.8919,19.8919,69900.0
2005-09-19 13:20:00,29.45,29.48,29.44,29.45,35900.0,19.8851,19.9054,19.8784,19.8851,35900.0
2005-09-19 13:30:00,29.45,29.5,29.43,29.49,54800.0,19.8851,19.9189,19.8716,19.9121,54800.0
2005-09-19 13:40:00,29.49,29.53,29.48,29.49,63400.0,19.9121,19.9391,19.9054,19.9121,63400.0
2005-09-19 13:50:00,29.48,29.51,29.47,29.5,51600.0,19.9054,19.9256,19.8986,19.9189,51600.0
2005-09-19 14:00:00,29.5,29.51,29.48,29.49,46300.0,19.9189,19.9256,19.9054,19.9121,46300.0
2005-09-19 14:10:00,29.48,29.49,29.45,29.46,50200.0,19.9054,19.9121,19.8851,19.8919,50200.0
2005-09-19 14:20:00,29.43,29.46,29.35,29.39,107100.0,19.8716,19.8919,19.8176,19.8446,107100.0
2005-09-19 14:30:00,29.4,29.45,29.39,29.43,65200.0,19.8514,19.8851,19.8446,19.8716,65200.0
2005-09-19 14:40:00,29.43,29.43,29.38,29.41,70600.0,19.8716,19.8716,19.8379,19.8581,70600.0
2005-09-19 14:50:00,29.42,29.43,29.39,29.4,60700.0,19.8649,19.8716,19.8446,19.8514,60700.0
2005-09-19 15:00:00,29.4,29.47,29.4,29.46,99500.0,19.8514,19.8986,19.8514,19.8919,99500.0
2005-09-19 15:10:00,29.46,29.47,29.43,29.46,70400.0,19.8919,19.8986,19.8716,19.8919,70400.0
2005-09-19 15:20:00,29.45,29.48,29.4,29.44,82200.0,19.8851,19.9054,19.8514,19.8784,82200.0
2005-09-19 15:30:00,29.45,29.51,29.44,29.44,93200.0,19.8851,19.9256,19.8784,19.8784,93200.0
2005-09-19 15:40:00,29.44,29.51,29.43,29.47,139100.0,19.8784,19.9256,19.8716,19.8986,139100.0
2005-09-19 15:50:00,29.47,29.52,29.45,29.5,138600.0,19.8986,19.9324,19.8851,19.9189,138600.0
2005-09-20 09:30:00,29.53,29.61,29.5,29.59,60600.0,19.9391,19.9932,19.9189,19.9797,60600.0
2005-09-20 09:40:00,29.58,29.59,29.3,29.31,91400.0,19.9729,19.9797,19.7838,19.7906,91400.0
2005-09-20 09:50:00,29.32,29.36,29.18,29.23,106600.0,19.7973,19.8244,19.7028,19.7366,106600.0
2005-09-20 10:00:00,29.23,29.34,29.23,29.28,215200.0,19.7366,19.8109,19.7366,19.7703,215200.0
2005-09-20 10:10:00,29.28,29.43,29.27,29.41,84400.0,19.7703,19.8716,19.7636,19.8581,84400.0
2005-09-20 10:20:00,29.42,29.45,29.37,29.38,93300.0,19.8649,19.8851,19.8311,19.8379,93300.0
2005-09-20 10:30:00,29.38,29.41,29.33,29.36,68600.0,19.8379,19.8581,19.8041,19.8244,68600.0
2005-09-20 10:40:00,29.35,29.4,29.35,29.36,49600.0,19.8176,19.8514,19.8176,19.8244,49600.0
2005-09-20 10:50:00,29.36,29.37,29.33,29.36,95400.0,19.8244,19.8311,19.8041,19.8244,95400.0
2005-09-20 11:00:00,29.37,29.39,29.34,29.39,63200.0,19.8311,19.8446,19.8109,19.8446,63200.0
2005-09-20 11:10:00,29.39,29.39,29.35,29.35,43200.0,19.8446,19.8446,19.8176,19.8176,43200.0
2005-09-20 11:20:00,29.36,29.37,29.34,29.35,28100.0,19.8244,19.8311,19.8109,19.8176,28100.0
2005-09-20 11:30:00,29.36,29.41,29.35,29.41,50200.0,19.8244,19.8581,19.8176,19.8581,50200.0
2005-09-20 11:40:00,29.41,29.42,29.37,29.37,73100.0,19.8581,19.8649,19.8311,19.8311,73100.0
2005-09-20 11:50:00,29.38,29.39,29.35,29.36,77600.0,19.8379,19.8446,19.8176,19.8244,77600.0
2005-09-20 12:00:00,29.36,29.37,29.33,29.33,85400.0,19.8244,19.8311,19.8041,19.8041,85400.0
2005-09-20 12:10:00,29.33,29.34,29.3,29.31,99300.0,19.8041,19.8109,19.7838,19.7906,99300.0
2005-09-20 12:20:00,29.31,29.32,29.25,29.25,172900.0,19.7906,19.7973,19.7501,19.7501,172900.0
2005-09-20 12:30:00,29.23,29.32,29.22,29.3,189700.0,19.7366,19.7973,19.7298,19.7838,189700.0
2005-09-20 12:40:00,29.31,29.32,29.28,29.28,81300.0,19.7906,19.7973,19.7703,19.7703,81300.0
2005-09-20 12:50:00,29.28,29.31,29.28,29.28,32200.0,19.7703,19.7906,19.7703,19.7703,32200.0
2005-09-20 13:00:00,29.29,29.29,29.19,29.21,105000.0,19.7771,19.7771,19.7096,19.7231,105000.0
2005-09-20 13:10:00,29.21,29.23,29.2,29.21,68800.0,19.7231,19.7366,19.7163,19.7231,68800.0
2005-09-20 13:20:00,29.22,29.25,29.22,29.24,74500.0,19.7298,19.7501,19.7298,19.7433,74500.0
2005-09-20 13:30:00,29.25,29.27,29.25,29.25,76500.0,19.7501,19.7636,19.7501,19.7501,76500.0
2005-09-20 13:40:00,29.26,29.28,29.24,29.28,78700.0,19.7568,19.7703,19.7433,19.7703,78700.0
2005-09-20 13:50:00,29.28,29.28,29.23,29.24,42300.0,19.7703,19.7703,19.7366,19.7433,42300.0
2005-09-20 14:00:00,29.24,29.24,29.2,29.23,93100.0,19.7433,19.7433,19.7163,19.7366,93100.0
2005-09-20 14:10:00,29.23,29.28,29.11,29.18,155100.0,19.7366,19.7703,19.6556,19.7028,155100.0
2005-09-20 14:20:00,29.18,29.19,29.05,29.1,219300.0,19.7028,19.7096,19.615,19.6488,219300.0
2005-09-20 14:30:00,29.09,29.19,29.09,29.1,249700.0,19.642,19.7096,19.642,19.6488,249700.0
2005-09-20 14:40:00,29.09,29.36,29.0,29.0,332500.0,19.642,19.8244,19.5813,19.5813,332500.0
2005-09-20 14:50:00,29.0,29.02,28.84,28.86,304200.0,19.5813,19.5948,19.4732,19.4867,304200.0
2005-09-20 15:00:00,28.85,28.91,28.75,28.79,307100.0,19.48,19.5205,19.4125,19.4395,307100.0
2005-09-20 15:10:00,28.78,28.79,28.67,28.71,399400.0,19.4327,19.4395,19.3585,19.3855,399400.0
2005-09-20 15:20:00,28.71,28.71,28.6,28.63,372400.0,19.3855,19.3855,19.3112,19.3314,372400.0
2005-09-20 15:30:00,28.63,28.7,28.61,28.65,266500.0,19.3314,19.3787,19.3179,19.345,266500.0
2005-09-20 15:40:00,28.65,28.69,28.58,28.58,284300.0,19.345,19.372,19.2977,19.2977,284300.0
2005-09-20 15:50:00,28.58,28.58,28.47,28.5,504100.0,19.2977,19.2977,19.2234,19.2437,504100.0
2005-09-21 09:30:00,28.0,28.1,27.96,28.01,248100.0,18.9061,18.9736,18.8791,18.9128,248100.0
2005-09-21 09:40:00,28.0,28.01,27.67,27.7,642000.0,18.9061,18.9128,18.6832,18.7035,642000.0
2005-09-21 09:50:00,27.7,28.07,27.7,28.06,503900.0,18.7035,18.9533,18.7035,18.9466,503900.0
2005-09-21 10:00:00,28.07,28.15,27.98,27.98,287200.0,18.9533,19.0073,18.8926,18.8926,287200.0
2005-09-21 10:10:00,27.99,28.05,27.89,28.04,188800.0,18.8993,18.9398,18.8318,18.9331,188800.0
2005-09-21 10:20:00,28.04,28.06,28.0,28.05,190200.0,18.9331,18.9466,18.9061,18.9398,190200.0
2005-09-21 10:30:00,28.05,28.16,28.05,28.16,140500.0,18.9398,19.0141,18.9398,19.0141,140500.0
2005-09-21 10:40:00,28.15,28.17,28.08,28.08,97200.0,19.0073,19.0208,18.9601,18.9601,97200.0
2005-09-21 10:50:00,28.09,28.14,28.04,28.14,169400.0,18.9668,19.0006,18.9331,19.0006,169400.0
2005-09-21 11:00:00,28.14,28.28,28.14,28.27,156200.0,19.0006,19.0951,19.0006,19.0884,156200.0
2005-09-21 11:10:00,28.27,28.3,28.22,28.28,120800.0,19.0884,19.1086,19.0546,19.0951,120800.0
2005-09-21 11:20:00,28.28,28.3,28.24,28.27,268200.0,19.0951,19.1086,19.0681,19.0884,268200.0
2005-09-21 11:30:00,28.26,28.28,28.24,28.25,119600.0,19.0816,19.0951,19.0681,19.0749,119600.0
2005-09-21 11:40:00,28.25,28.26,28.21,28.22,237800.0,19.0749,19.0816,19.0479,19.0546,237800.0
2005-09-21 11:50:00,28.22,28.23,28.1,28.1,100900.0,19.0546,19.0614,18.9736,18.9736,100900.0
2005-09-21 12:00:00,28.11,28.11,28.04,28.07,169000.0,18.9803,18.9803,18.9331,18.9533,169000.0
2005-09-21 12:10:00,28.08,28.17,28.07,28.16,134300.0,18.9601,19.0208,18.9533,19.0141,134300.0
2005-09-21 12:20:00,28.17,28.2,28.16,28.19,47500.0,19.0208,19.0411,19.0141,19.0344,47500.0
2005-09-21 12:30:00,28.19,28.2,28.15,28.16,44500.0,19.0344,19.0411,19.0073,19.0141,44500.0
2005-09-21 12:40:00,28.16,28.2,28.16,28.19,60400.0,19.0141,19.0411,19.0141,19.0344,60400.0
2005-09-21 12:50:00,28.19,28.23,28.14,28.17,130400.0,19.0344,19.0614,19.0006,19.0208,130400.0
2005-09-21 13:00:00,28.17,28.25,28.16,28.24,86900.0,19.0208,19.0749,19.0141,19.0681,86900.0
2005-09-21 13:10:00,28.24,28.24,28.12,28.14,92800.0,19.0681,19.0681,18.9871,19.0006,92800.0
2005-09-21 13:20:00,28.13,28.13,28.09,28.11,85400.0,18.9938,18.9938,18.9668,18.9803,85400.0
2005-09-21 13:30:00,28.1,28.11,28.05,28.05,58900.0,18.9736,18.9803,18.9398,18.9398,58900.0
2005-09-21 13:40:00,28.05,28.05,27.98,28.0,156200.0,18.9398,18.9398,18.8926,18.9061,156200.0
2005-09-21 13:50:00,27.99,28.04,27.97,28.04,75800.0,18.8993,18.9331,18.8858,18.9331,75800.0
2005-09-21 14:00:00,28.04,28.07,28.01,28.03,106400.0,18.9331,18.9533,18.9128,18.9263,106400.0
2005-09-21 14:10:00,28.03,28.07,28.01,28.02,51400.0,18.9263,18.9533,18.9128,18.9196,51400.0
2005-09-21 14:20:00,28.03,28.08,28.02,28.04,55700.0,18.9263,18.9601,18.9196,18.9331,55700.0
2005-09-21 14:30:00,28.03,28.08,28.03,28.06,59300.0,18.9263,18.9601,18.9263,18.9466,59300.0
2005-09-21 14:40:00,28.06,28.18,28.06,28.12,156600.0,18.9466,19.0276,18.9466,18.9871,156600.0
2005-09-21 14:50:00,28.12,28.15,28.1,28.1,210000.0,18.9871,19.0073,18.9736,18.9736,210000.0
2005-09-21 15:00:00,28.1,28.12,28.05,28.05,89100.0,18.9736,18.9871,18.9398,18.9398,89100.0
2005-09-21 15:10:00,28.05,28.06,27.94,27.95,175700.0,18.9398,18.9466,18.8655,18.8723,175700.0
2005-09-21 15:20:00,27.96,27.98,27.9,27.91,95100.0,18.8791,18.8926,18.8385,18.8453,95100.0
2005-09-21 15:30:00,27.9,27.94,27.86,27.89,126500.0,18.8385,18.8655,18.8115,18.8318,126500.0
2005-09-21 15:40:00,27.89,27.89,27.83,27.85,148800.0,18.8318,18.8318,18.7913,18.8048,148800.0
2005-09-21 15:50:00,27.85,27.85,27.78,27.79,249900.0,18.8048,18.8048,18.7575,18.7643,249900.0
2005-09-22 09:30:00,28.0,28.15,28.0,28.1,209200.0,18.9061,19.0073,18.9061,18.9736,209200.0
2005-09-22 09:40:00,28.1,28.34,28.02,28.31,179800.0,18.9736,19.1356,18.9196,19.1154,179800.0
2005-09-22 09:50:00,28.3,28.45,28.23,28.45,102600.0,19.1086,19.2099,19.0614,19.2099,102600.0
2005-09-22 10:00:00,28.46,28.63,28.46,28.5,276400.0,19.2167,19.3314,19.2167,19.2437,276400.0
2005-09-22 10:10:00,28.51,28.52,28.42,28.42,195100.0,19.2504,19.2572,19.1897,19.1897,195100.0
2005-09-22 10:20:00,28.39,28.42,28.1,28.22,186200.0,19.1694,19.1897,18.9736,19.0546,186200.0
2005-09-22 10:30:00,28.23,28.23,28.16,28.19,132400.0,19.0614,19.0614,19.0141,19.0344,132400.0
2005-09-22 10:40:00,28.19,28.22,28.16,28.2,94500.0,19.0344,19.0546,19.0141,19.0411,94500.0
2005-09-22 10:50:00,28.21,28.22,28.06,28.07,133900.0,19.0479,19.0546,18.9466,18.9533,133900.0
2005-09-22 11:00:00,28.08,28.19,28.08,28.14,92000.0,18.9601,19.0344,18.9601,19.0006,92000.0
2005-09-22 11:10:00,28.15,28.15,28.1,28.12,62900.0,19.0073,19.0073,18.9736,18.9871,62900.0
2005-09-22 11:20:00,28.12,28.13,28.04,28.05,74200.0,18.9871,18.9938,18.9331,18.9398,74200.0
2005-09-22 11:30:00,28.06,28.08,28.03,28.07,98000.0,18.9466,18.9601,18.9263,18.9533,98000.0
2005-09-22 11:40:00,28.08,28.17,28.07,28.16,65000.0,18.9601,19.0208,18.9533,19.0141,65000.0
2005-09-22 11:50:00,28.15,28.3,28.15,28.27,58300.0,19.0073,19.1086,19.0073,19.0884,58300.0
2005-09-22 12:00:00,28.28,28.28,28.13,28.13,61900.0,19.0951,19.0951,18.9938,18.9938,61900.0
2005-09-22 12:10:00,28.14,28.23,28.11,28.13,64400.0,19.0006,19.0614,18.9803,18.9938,64400.0
2005-09-22 12:20:00,28.13,28.15,28.1,28.11,103500.0,18.9938,19.0073,18.9736,18.9803,103500.0
2005-09-22 12:30:00,28.11,28.27,28.11,28.23,48400.0,18.9803,19.0884,18.9803,19.0614,48400.0
2005-09-22 12:40:00,28.23,28.36,28.22,28.35,86900.0,19.0614,19.1491,19.0546,19.1424,86900.0
2005-09-22 12:50:00,28.35,28.4,28.32,28.38,89900.0,19.1424,19.1761,19.1221,19.1626,89900.0
2005-09-22 13:00:00,28.39,28.4,28.35,28.4,107500.0,19.1694,19.1761,19.1424,19.1761,107500.0
2005-09-22 13:10:00,28.4,28.58,28.39,28.54,121000.0,19.1761,19.2977,19.1694,19.2707,121000.0
2005-09-22 13:20:00,28.54,28.54,28.42,28.42,234300.0,19.2707,19.2707,19.1897,19.1897,234300.0
2005-09-22 13:30:00,28.43,28.43,28.4,28.43,96000.0,19.1964,19.1964,19.1761,19.1964,96000.0
2005-09-22 13:40:00,28.44,28.62,28.44,28.57,170700.0,19.2032,19.3247,19.2032,19.2909,170700.0
2005-09-22 13:50:00,28.57,28.67,28.55,28.64,88400.0,19.2909,19.3585,19.2774,19.3382,88400.0
2005-09-22 14:00:00,28.64,28.64,28.58,28.58,87100.0,19.3382,19.3382,19.2977,19.2977,87100.0
2005-09-22 14:10:00,28.57,28.57,28.45,28.45,64400.0,19.2909,19.2909,19.2099,19.2099,64400.0
2005-09-22 14:20:00,28.46,28.55,28.44,28.52,118700.0,19.2167,19.2774,19.2032,19.2572,118700.0
2005-09-22 14:30:00,28.52,28.57,28.51,28.53,97000.0,19.2572,19.2909,19.2504,19.2639,97000.0
2005-09-22 14:40:00,28.53,28.62,28.53,28.62,105600.0,19.2639,19.3247,19.2639,19.3247,105600.0
2005-09-22 14:50:00,28.6,28.67,28.6,28.64,71500.0,19.3112,19.3585,19.3112,19.3382,71500.0
2005-09-22 15:00:00,28.66,28.68,28.58,28.67,127000.0,19.3517,19.3652,19.2977,19.3585,127000.0
2005-09-22 15:10:00,28.68,28.7,28.62,28.64,137000.0,19.3652,19.3787,19.3247,19.3382,137000.0
2005-09-22 15:20:00,28.64,28.86,28.64,28.84,176100.0,19.3382,19.4867,19.3382,19.4732,176100.0
2005-09-22 15:30:00,28.83,28.84,28.75,28.78,169700.0,19.4665,19.4732,19.4125,19.4327,169700.0
2005-09-22 15:40:00,28.78,28.8,28.74,28.79,178700.0,19.4327,19.4462,19.4057,19.4395,178700.0
2005-09-22 15:50:00,28.79,28.81,28.76,28.77,400100.0,19.4395,19.453,19.4192,19.426,400100.0
2005-09-23 09:30:00,28.77,28.78,28.29,28.32,173900.0,19.426,19.4327,19.1019,19.1221,173900.0
2005-09-23 09:40:00,28.32,28.33,28.06,28.16,217200.0,19.1221,19.1289,18.9466,19.0141,217200.0
2005-09-23 09:50:00,28.16,28.27,28.08,28.19,151200.0,19.0141,19.0884,18.9601,19.0344,151200.0
2005-09-23 10:00:00,28.21,28.33,28.18,28.18,217300.0,19.0479,19.1289,19.0276,19.0276,217300.0
2005-09-23 10:10:00,28.19,28.26,28.11,28.18,158700.0,19.0344,19.0816,18.9803,19.0276,158700.0
2005-09-23 10:20:00,28.18,28.33,28.17,28.3,128600.0,19.0276,19.1289,19.0208,19.1086,128600.0
2005-09-23 10:30:00,28.31,28.31,28.2,28.24,121200.0,19.1154,19.1154,19.0411,19.0681,121200.0
2005-09-23 10:40:00,28.24,28.33,28.24,28.31,43000.0,19.0681,19.1289,19.0681,19.1154,43000.0
2005-09-23 10:50:00,28.31,28.33,28.3,28.33,116400.0,19.1154,19.1289,19.1086,19.1289,116400.0
2005-09-23 11:00:00,28.33,28.35,28.32,28.34,271700.0,19.1289,19.1424,19.1221,19.1356,271700.0
2005-09-23 11:10:00,28.34,28.55,28.33,28.52,280500.0,19.1356,19.2774,19.1289,19.2572,280500.0
2005-09-23 11:20:00,28.52,28.53,28.43,28.45,135000.0,19.2572,19.2639,19.1964,19.2099,135000.0
2005-09-23 11:30:00,28.43,28.5,28.4,28.47,129200.0,19.1964,19.2437,19.1761,19.2234,129200.0
2005-09-23 11:40:00,28.47,28.6,28.47,28.6,89300.0,19.2234,19.3112,19.2234,19.3112,89300.0
2005-09-23 11:50:00,28.6,28.64,28.58,28.58,49200.0,19.3112,19.3382,19.2977,19.2977,49200.0
2005-09-23 12:00:00,28.59,28.6,28.48,28.48,51900.0,19.3044,19.3112,19.2302,19.2302,51900.0
2005-09-23 12:10:00,28.48,28.55,28.46,28.53,34500.0,19.2302,19.2774,19.2167,19.2639,34500.0
2005-09-23 12:20:00,28.53,28.57,28.48,28.48,52300.0,19.2639,19.2909,19.2302,19.2302,52300.0
2005-09-23 12:30:00,28.49,28.5,28.47,28.49,36700.0,19.2369,19.2437,19.2234,19.2369,36700.0
2005-09-23 12:40:00,28.49,28.5,28.48,28.5,24400.0,19.2369,19.2437,19.2302,19.2437,24400.0
2005-09-23 12:50:00,28.5,28.52,28.46,28.52,47900.0,19.2437,19.2572,19.2167,19.2572,47900.0
2005-09-23 13:00:00,28.52,28.57,28.48,28.57,95800.0,19.2572,19.2909,19.2302,19.2909,95800.0
2005-09-23 13:10:00,28.57,28.57,28.51,28.54,37700.0,19.2909,19.2909,19.2504,19.2707,37700.0
2005-09-23 13:20:00,28.54,28.57,28.53,28.53,18500.0,19.2707,19.2909,19.2639,19.2639,18500.0
2005-09-23 13:30:00,28.52,28.59,28.52,28.56,44600.0,19.2572,19.3044,19.2572,19.2842,44600.0
2005-09-23 13:40:00,28.55,28.67,28.55,28.63,92300.0,19.2774,19.3585,19.2774,19.3314,92300.0
2005-09-23 13:50:00,28.63,28.77,28.63,28.74,84700.0,19.3314,19.426,19.3314,19.4057,84700.0
2005-09-23 14:00:00,28.74,28.78,28.74,28.76,59300.0,19.4057,19.4327,19.4057,19.4192,59300.0
2005-09-23 14:10:00,28.76,28.77,28.69,28.69,53100.0,19.4192,19.426,19.372,19.372,53100.0
2005-09-23 14:20:00,28.7,28.7,28.57,28.58,46800.0,19.3787,19.3787,19.2909,19.2977,46800.0
2005-09-23 14:30:00,28.57,28.68,28.57,28.68,57800.0,19.2909,19.3652,19.2909,19.3652,57800.0
2005-09-23 14:40:00,28.68,28.68,28.61,28.61,59700.0,19.3652,19.3652,19.3179,19.3179,59700.0
2005-09-23 14:50:00,28.61,28.62,28.59,28.61,70700.0,19.3179,19.3247,19.3044,19.3179,70700.0
2005-09-23 15:00:00,28.6,28.61,28.51,28.51,37800.0,19.3112,19.3179,19.2504,19.2504,37800.0
2005-09-23 15:10:00,28.52,28.54,28.5,28.52,88400.0,19.2572,19.2707,19.2437,19.2572,88400.0
2005-09-23 15:20:00,28.5,28.54,28.5,28.52,157200.0,19.2437,19.2707,19.2437,19.2572,157200.0
2005-09-23 15:30:00,28.52,28.54,28.5,28.51,107200.0,19.2572,19.2707,19.2437,19.2504,107200.0
2005-09-23 15:40:00,28.51,28.52,28.48,28.5,204000.0,19.2504,19.2572,19.2302,19.2437,204000.0
2005-09-23 15:50:00,28.5,28.53,28.48,28.5,347500.0,19.2437,19.2639,19.2302,19.2437,347500.0
2005-09-26 09:30:00,28.48,28.49,28.02,28.42,282000.0,19.2302,19.2369,18.9196,19.1897,282000.0
2005-09-26 09:40:00,28.44,28.49,28.3,28.35,254900.0,19.2032,19.2369,19.1086,19.1424,254900.0
2005-09-26 09:50:00,28.37,28.41,28.18,28.26,228300.0,19.1559,19.1829,19.0276,19.0816,228300.0
2005-09-26 10:00:00,28.25,28.36,28.1,28.12,148200.0,19.0749,19.1491,18.9736,18.9871,148200.0
2005-09-26 10:10:00,28.11,28.19,28.07,28.13,185000.0,18.9803,19.0344,18.9533,18.9938,185000.0
2005-09-26 10:20:00,28.11,28.23,28.05,28.21,183000.0,18.9803,19.0614,18.9398,19.0479,183000.0
2005-09-26 10:30:00,28.22,28.29,28.07,28.1,98200.0,19.0546,19.1019,18.9533,18.9736,98200.0
2005-09-26 10:40:00,28.11,28.19,28.08,28.1,111500.0,18.9803,19.0344,18.9601,18.9736,111500.0
2005-09-26 10:50:00,28.1,28.13,28.03,28.04,102200.0,18.9736,18.9938,18.9263,18.9331,102200.0
2005-09-26 11:00:00,28.04,28.08,28.0,28.04,170900.0,18.9331,18.9601,18.9061,18.9331,170900.0
2005-09-26 11:10:00,28.04,28.17,28.04,28.11,188200.0,18.9331,19.0208,18.9331,18.9803,188200.0
2005-09-26 11:20:00,28.11,28.15,28.02,28.02,248500.0,18.9803,19.0073,18.9196,18.9196,248500.0
2005-09-26 11:30:00,28.02,28.13,28.0,28.07,107400.0,18.9196,18.9938,18.9061,18.9533,107400.0
2005-09-26 11:40:00,28.07,28.11,28.03,28.07,213400.0,18.9533,18.9803,18.9263,18.9533,213400.0
2005-09-26 11:50:00,28.07,28.1,28.0,28.0,76100.0,18.9533,18.9736,18.9061,18.9061,76100.0
2005-09-26 12:00:00,28.01,28.08,28.0,28.05,69700.0,18.9128,18.9601,18.9061,18.9398,69700.0
2005-09-26 12:10:00,28.05,28.12,28.04,28.07,106400.0,18.9398,18.9871,18.9331,18.9533,106400.0
2005-09-26 12:20:00,28.08,28.14,28.08,28.1,76900.0,18.9601,19.0006,18.9601,18.9736,76900.0
2005-09-26 12:30:00,28.12,28.14,28.09,28.12,80800.0,18.9871,19.0006,18.9668,18.9871,80800.0
2005-09-26 12:40:00,28.13,28.16,28.11,28.15,104700.0,18.9938,19.0141,18.9803,19.0073,104700.0
2005-09-26 12:50:00,28.15,28.22,28.12,28.22,110300.0,19.0073,19.0546,18.9871,19.0546,110300.0
2005-09-26 13:00:00,28.21,28.22,28.13,28.15,106900.0,19.0479,19.0546,18.9938,19.0073,106900.0
2005-09-26 13:10:00,28.14,28.17,28.1,28.12,108400.0,19.0006,19.0208,18.9736,18.9871,108400.0
2005-09-26 13:20:00,28.12,28.14,28.07,28.1,74100.0,18.9871,19.0006,18.9533,18.9736,74100.0
2005-09-26 13:30:00,28.1,28.15,28.1,28.11,97000.0,18.9736,19.0073,18.9736,18.9803,97000.0
2005-09-26 13:40:00,28.1,28.11,28.02,28.04,79100.0,18.9736,18.9803,18.9196,18.9331,79100.0
2005-09-26 13:50:00,28.06,28.13,28.04,28.12,101500.0,18.9466,18.9938,18.9331,18.9871,101500.0
2005-09-26 14:00:00,28.12,28.14,28.06,28.08,52400.0,18.9871,19.0006,18.9466,18.9601,52400.0
2005-09-26 14:10:00,28.09,28.1,27.94,27.94,151900.0,18.9668,18.9736,18.8655,18.8655,151900.0
2005-09-26 14:20:00,27.95,28.08,27.93,28.05,87100.0,18.8723,18.9601,18.8588,18.9398,87100.0
2005-09-26 14:30:00,28.05,28.09,28.0,28.07,98800.0,18.9398,18.9668,18.9061,18.9533,98800.0
2005-09-26 14:40:00,28.08,28.1,28.05,28.07,89300.0,18.9601,18.9736,18.9398,18.9533,89300.0
2005-09-26 14:50:00,28.08,28.1,28.04,28.05,72000.0,18.9601,18.9736,18.9331,18.9398,72000.0
2005-09-26 15:00:00,28.06,28.15,28.05,28.15,91400.0,18.9466,19.0073,18.9398,19.0073,91400.0
2005-09-26 15:10:00,28.15,28.25,28.15,28.25,129100.0,19.0073,19.0749,19.0073,19.0749,129100.0
2005-09-26 15:20:00,28.25,28.27,28.24,28.27,215800.0,19.0749,19.0884,19.0681,19.0884,215800.0
2005-09-26 15:30:00,28.26,28.32,28.26,28.31,165700.0,19.0816,19.1221,19.0816,19.1154,165700.0
2005-09-26 15:40:00,28.31,28.32,28.28,28.28,250700.0,19.1154,19.1221,19.0951,19.0951,250700.0
2005-09-26 15:50:00,28.29,28.3,28.08,28.25,325900.0,19.1019,19.1086,18.9601,19.0749,325900.0
2005-09-27 09:30:00,28.45,28.61,28.45,28.58,386800.0,19.2099,19.3179,19.2099,19.2977,386800.0
2005-09-27 09:40:00,28.59,28.59,28.31,28.4,221300.0,19.3044,19.3044,19.1154,19.1761,221300.0
2005-09-27 09:50:00,28.4,28.4,28.26,28.28,152200.0,19.1761,19.1761,19.0816,19.0951,152200.0
2005-09-27 10:00:00,28.28,28.28,28.05,28.15,300000.0,19.0951,19.0951,18.9398,19.0073,300000.0
2005-09-27 10:10:00,28.15,28.3,28.12,28.3,123600.0,19.0073,19.1086,18.9871,19.1086,123600.0
2005-09-27 10:20:00,28.29,28.36,28.24,28.34,124700.0,19.1019,19.1491,19.0681,19.1356,124700.0
2005-09-27 10:30:00,28.35,28.39,28.33,28.33,79300.0,19.1424,19.1694,19.1289,19.1289,79300.0
2005-09-27 10:40:00,28.33,28.33,28.23,28.28,204300.0,19.1289,19.1289,19.0614,19.0951,204300.0
2005-09-27 10:50:00,28.28,28.4,28.25,28.36,68700.0,19.0951,19.1761,19.0749,19.1491,68700.0
2005-09-27 11:00:00,28.37,28.37,28.26,28.31,144000.0,19.1559,19.1559,19.0816,19.1154,144000.0
2005-09-27 11:10:00,28.32,28.39,28.32,28.37,71700.0,19.1221,19.1694,19.1221,19.1559,71700.0
2005-09-27 11:20:00,28.38,28.44,28.37,28.4,175200.0,19.1626,19.2032,19.1559,19.1761,175200.0
2005-09-27 11:30:00,28.41,28.41,28.32,28.32,53600.0,19.1829,19.1829,19.1221,19.1221,53600.0
2005-09-27 11:40:00,28.32,28.36,28.3,28.33,82000.0,19.1221,19.1491,19.1086,19.1289,82000.0
2005-09-27 11:50:00,28.32,28.33,28.3,28.32,200100.0,19.1221,19.1289,19.1086,19.1221,200100.0
2005-09-27 12:00:00,28.32,28.36,28.31,28.35,78300.0,19.1221,19.1491,19.1154,19.1424,78300.0
2005-09-27 12:10:00,28.35,28.38,28.33,28.37,35700.0,19.1424,19.1626,19.1289,19.1559,35700.0
2005-09-27 12:20:00,28.36,28.38,28.34,28.36,32700.0,19.1491,19.1626,19.1356,19.1491,32700.0
2005-09-27 12:30:00,28.36,28.36,28.29,28.33,67900.0,19.1491,19.1491,19.1019,19.1289,67900.0
2005-09-27 12:40:00,28.33,28.38,28.31,28.38,100600.0,19.1289,19.1626,19.1154,19.1626,100600.0
2005-09-27 12:50:00,28.38,28.4,28.36,28.36,60700.0,19.1626,19.1761,19.1491,19.1491,60700.0
2005-09-27 13:00:00,28.36,28.37,28.35,28.35,70200.0,19.1491,19.1559,19.1424,19.1424,70200.0
2005-09-27 13:10:00,28.35,28.35,28.29,28.33,66000.0,19.1424,19.1424,19.1019,19.1289,66000.0
2005-09-27 13:20:00,28.33,28.34,28.25,28.3,68200.0,19.1289,19.1356,19.0749,19.1086,68200.0
2005-09-27 13:30:00,28.31,28.36,28.3,28.36,67500.0,19.1154,19.1491,19.1086,19.1491,67500.0
2005-09-27 13:40:00,28.36,28.36,28.33,28.33,32800.0,19.1491,19.1491,19.1289,19.1289,32800.0
2005-09-27 13:50:00,28.33,28.44,28.32,28.42,54400.0,19.1289,19.2032,19.1221,19.1897,54400.0
2005-09-27 14:00:00,28.41,28.47,28.41,28.44,74400.0,19.1829,19.2234,19.1829,19.2032,74400.0
2005-09-27 14:10:00,28.45,28.45,28.32,28.33,97300.0,19.2099,19.2099,19.1221,19.1289,97300.0
2005-09-27 14:20:00,28.32,28.33,28.3,28.31,56900.0,19.1221,19.1289,19.1086,19.1154,56900.0
2005-09-27 14:30:00,28.32,28.37,28.31,28.36,53800.0,19.1221,19.1559,19.1154,19.1491,53800.0
2005-09-27 14:40:00,28.36,28.45,28.35,28.44,85900.0,19.1491,19.2099,19.1424,19.2032,85900.0
2005-09-27 14:50:00,28.44,28.49,28.39,28.47,122000.0,19.2032,19.2369,19.1694,19.2234,122000.0
2005-09-27 15:00:00,28.47,28.59,28.47,28.51,153800.0,19.2234,19.3044,19.2234,19.2504,153800.0
2005-09-27 15:10:00,28.51,28.63,28.5,28.63,167600.0,19.2504,19.3314,19.2437,19.3314,167600.0
2005-09-27 15:20:00,28.63,28.73,28.62,28.72,162600.0,19.3314,19.399,19.3247,19.3922,162600.0
2005-09-27 15:30:00,28.72,28.73,28.6,28.62,257700.0,19.3922,19.399,19.3112,19.3247,257700.0
2005-09-27 15:40:00,28.62,28.73,28.61,28.67,225000.0,19.3247,19.399,19.3179,19.3585,225000.0
2005-09-27 15:50:00,28.67,28.73,28.6,28.6,155200.0,19.3585,19.399,19.3112,19.3112,155200.0
2005-09-28 09:30:00,28.75,28.95,28.72,28.9,210100.0,19.4125,19.5475,19.3922,19.5138,210100.0
2005-09-28 09:40:00,28.95,28.95,28.8,28.89,173000.0,19.5475,19.5475,19.4462,19.507,173000.0
2005-09-28 09:50:00,28.87,29.02,28.87,28.95,93200.0,19.4935,19.5948,19.4935,19.5475,93200.0
2005-09-28 10:00:00,28.95,29.02,28.92,29.0,65500.0,19.5475,19.5948,19.5273,19.5813,65500.0
2005-09-28 10:10:00,29.0,29.04,28.99,29.04,63000.0,19.5813,19.6083,19.5745,19.6083,63000.0
2005-09-28 10:20:00,29.04,29.09,28.96,28.97,123700.0,19.6083,19.642,19.5543,19.561,123700.0
2005-09-28 10:30:00,28.97,29.07,28.97,29.02,125100.0,19.561,19.6285,19.561,19.5948,125100.0
2005-09-28 10:40:00,29.02,29.1,29.02,29.09,83700.0,19.5948,19.6488,19.5948,19.642,83700.0
2005-09-28 10:50:00,29.1,29.14,29.02,29.02,115200.0,19.6488,19.6758,19.5948,19.5948,115200.0
2005-09-28 11:00:00,29.03,29.06,29.0,29.01,73500.0,19.6015,19.6218,19.5813,19.588,73500.0
2005-09-28 11:10:00,29.0,29.02,28.98,29.0,102700.0,19.5813,19.5948,19.5678,19.5813,102700.0
2005-09-28 11:20:00,29.0,29.02,28.99,29.0,85400.0,19.5813,19.5948,19.5745,19.5813,85400.0
2005-09-28 11:30:00,29.0,29.0,28.91,28.91,53200.0,19.5813,19.5813,19.5205,19.5205,53200.0
2005-09-28 11:40:00,28.91,28.91,28.8,28.85,92400.0,19.5205,19.5205,19.4462,19.48,92400.0
2005-09-28 11:50:00,28.85,28.87,28.85,28.85,74700.0,19.48,19.4935,19.48,19.48,74700.0
2005-09-28 12:00:00,28.85,28.86,28.71,28.74,214900.0,19.48,19.4867,19.3855,19.4057,214900.0
2005-09-28 12:10:00,28.73,28.73,28.55,28.58,111900.0,19.399,19.399,19.2774,19.2977,111900.0
2005-09-28 12:20:00,28.59,28.63,28.57,28.59,62500.0,19.3044,19.3314,19.2909,19.3044,62500.0
2005-09-28 12:30:00,28.59,28.61,28.57,28.61,35400.0,19.3044,19.3179,19.2909,19.3179,35400.0
2005-09-28 12:40:00,28.61,28.68,28.6,28.67,87500.0,19.3179,19.3652,19.3112,19.3585,87500.0
2005-09-28 12:50:00,28.68,28.71,28.66,28.67,83600.0,19.3652,19.3855,19.3517,19.3585,83600.0
2005-09-28 13:00:00,28.67,28.72,28.65,28.7,51300.0,19.3585,19.3922,19.345,19.3787,51300.0
2005-09-28 13:10:00,28.7,28.75,28.7,28.72,51100.0,19.3787,19.4125,19.3787,19.3922,51100.0
2005-09-28 13:20:00,28.72,28.74,28.7,28.71,56400.0,19.3922,19.4057,19.3787,19.3855,56400.0
2005-09-28 13:30:00,28.7,28.71,28.65,28.7,126000.0,19.3787,19.3855,19.345,19.3787,126000.0
2005-09-28 13:40:00,28.7,28.73,28.62,28.63,78100.0,19.3787,19.399,19.3247,19.3314,78100.0
2005-09-28 13:50:00,28.64,28.69,28.63,28.68,65200.0,19.3382,19.372,19.3314,19.3652,65200.0
2005-09-28 14:00:00,28.67,28.69,28.65,28.65,35300.0,19.3585,19.372,19.345,19.345,35300.0
2005-09-28 14:10:00,28.65,28.71,28.65,28.65,48400.0,19.345,19.3855,19.345,19.345,48400.0
2005-09-28 14:20:00,28.65,28.79,28.65,28.78,62300.0,19.345,19.4395,19.345,19.4327,62300.0
2005-09-28 14:30:00,28.78,28.83,28.69,28.69,65800.0,19.4327,19.4665,19.372,19.372,65800.0
2005-09-28 14:40:00,28.68,28.69,28.58,28.6,108600.0,19.3652,19.372,19.2977,19.3112,108600.0
2005-09-28 14:50:00,28.59,28.64,28.58,28.64,56900.0,19.3044,19.3382,19.2977,19.3382,56900.0
2005-09-28 15:00:00,28.63,28.68,28.61,28.65,55500.0,19.3314,19.3652,19.3179,19.345,55500.0
2005-09-28 15:10:00,28.65,28.66,28.62,28.63,47500.0,19.345,19.3517,19.3247,19.3314,47500.0
2005-09-28 15:20:00,28.63,28.64,28.58,28.58,52500.0,19.3314,19.3382,19.2977,19.2977,52500.0
2005-09-28 15:30:00,28.57,28.57,28.5,28.51,123500.0,19.2909,19.2909,19.2437,19.2504,123500.0
2005-09-28 15:40:00,28.51,28.55,28.48,28.5,132900.0,19.2504,19.2774,19.2302,19.2437,132900.0
2005-09-28 15:50:00,28.5,28.53,28.5,28.51,106900.0,19.2437,19.2639,19.2437,19.2504,106900.0
2005-09-29 09:30:00,28.4,28.41,28.11,28.22,138300.0,19.1761,19.1829,18.9803,19.0546,138300.0
2005-09-29 09:40:00,28.22,28.25,28.07,28.09,93800.0,19.0546,19.0749,18.9533,18.9668,93800.0
2005-09-29 09:50:00,28.11,28.2,28.05,28.19,80800.0,18.9803,19.0411,18.9398,19.0344,80800.0
2005-09-29 10:00:00,28.16,28.22,28.1,28.12,147500.0,19.0141,19.0546,18.9736,18.9871,147500.0
2005-09-29 10:10:00,28.11,28.18,28.05,28.18,152000.0,18.9803,19.0276,18.9398,19.0276,152000.0
2005-09-29 10:20:00,28.15,28.38,28.15,28.34,115300.0,19.0073,19.1626,19.0073,19.1356,115300.0
2005-09-29 10:30:00,28.33,28.38,28.23,28.34,93800.0,19.1289,19.1626,19.0614,19.1356,93800.0
2005-09-29 10:40:00,28.33,28.33,28.24,28.24,35900.0,19.1289,19.1289,19.0681,19.0681,35900.0
2005-09-29 10:50:00,28.24,28.27,28.11,28.13,44100.0,19.0681,19.0884,18.9803,18.9938,44100.0
2005-09-29 11:00:00,28.13,28.23,28.07,28.08,105900.0,18.9938,19.0614,18.9533,18.9601,105900.0
2005-09-29 11:10:00,28.08,28.17,28.08,28.17,36200.0,18.9601,19.0208,18.9601,19.0208,36200.0
2005-09-29 11:20:00,28.18,28.21,28.14,28.15,41400.0,19.0276,19.0479,19.0006,19.0073,41400.0
2005-09-29 11:30:00,28.15,28.2,28.15,28.2,35200.0,19.0073,19.0411,19.0073,19.0411,35200.0
2005-09-29 11:40:00,28.2,28.34,28.2,28.34,75900.0,19.0411,19.1356,19.0411,19.1356,75900.0
2005-09-29 11:50:00,28.34,28.6,28.31,28.45,113900.0,19.1356,19.3112,19.1154,19.2099,113900.0
2005-09-29 12:00:00,28.45,28.5,28.4,28.42,38700.0,19.2099,19.2437,19.1761,19.1897,38700.0
2005-09-29 12:10:00,28.42,28.43,28.35,28.35,17700.0,19.1897,19.1964,19.1424,19.1424,17700.0
2005-09-29 12:20:00,28.36,28.38,28.32,28.33,43600.0,19.1491,19.1626,19.1221,19.1289,43600.0
2005-09-29 12:30:00,28.33,28.34,28.28,28.34,20900.0,19.1289,19.1356,19.0951,19.1356,20900.0
2005-09-29 12:40:00,28.33,28.4,28.33,28.4,26800.0,19.1289,19.1761,19.1289,19.1761,26800.0
2005-09-29 12:50:00,28.39,28.44,28.39,28.41,14600.0,19.1694,19.2032,19.1694,19.1829,14600.0
2005-09-29 13:00:00,28.41,28.44,28.39,28.39,57000.0,19.1829,19.2032,19.1694,19.1694,57000.0
2005-09-29 13:10:00,28.39,28.5,28.37,28.48,51400.0,19.1694,19.2437,19.1559,19.2302,51400.0
2005-09-29 13:20:00,28.48,28.53,28.48,28.53,67700.0,19.2302,19.2639,19.2302,19.2639,67700.0
2005-09-29 13:30:00,28.54,28.69,28.54,28.67,72000.0,19.2707,19.372,19.2707,19.3585,72000.0
2005-09-29 13:40:00,28.68,28.72,28.65,28.7,44200.0,19.3652,19.3922,19.345,19.3787,44200.0
2005-09-29 13:50:00,28.7,28.72,28.63,28.66,33200.0,19.3787,19.3922,19.3314,19.3517,33200.0
2005-09-29 14:00:00,28.66,28.84,28.65,28.84,66900.0,19.3517,19.4732,19.345,19.4732,66900.0
2005-09-29 14:10:00,28.83,28.86,28.78,28.79,69700.0,19.4665,19.4867,19.4327,19.4395,69700.0
2005-09-29 14:20:00,28.78,28.81,28.74,28.77,80300.0,19.4327,19.453,19.4057,19.426,80300.0
2005-09-29 14:30:00,28.77,28.79,28.73,28.75,43600.0,19.426,19.4395,19.399,19.4125,43600.0
2005-09-29 14:40:00,28.75,28.82,28.7,28.7,65100.0,19.4125,19.4597,19.3787,19.3787,65100.0
2005-09-29 14:50:00,28.7,28.7,28.62,28.69,56400.0,19.3787,19.3787,19.3247,19.372,56400.0
2005-09-29 15:00:00,28.68,28.68,28.58,28.66,56200.0,19.3652,19.3652,19.2977,19.3517,56200.0
2005-09-29 15:10:00,28.66,28.67,28.63,28.66,53500.0,19.3517,19.3585,19.3314,19.3517,53500.0
2005-09-29 15:20:00,28.66,28.77,28.66,28.74,67300.0,19.3517,19.426,19.3517,19.4057,67300.0
2005-09-29 15:30:00,28.74,28.74,28.65,28.69,69700.0,19.4057,19.4057,19.345,19.372,69700.0
2005-09-29 15:40:00,28.69,28.69,28.6,28.61,116600.0,19.372,19.372,19.3112,19.3179,116600.0
2005-09-29 15:50:00,28.6,28.67,28.59,28.67,246800.0,19.3112,19.3585,19.3044,19.3585,246800.0
2005-09-30 09:30:00,28.8,28.85,28.65,28.74,120800.0,19.4462,19.48,19.345,19.4057,120800.0
2005-09-30 09:40:00,28.73,28.81,28.66,28.74,68000.0,19.399,19.453,19.3517,19.4057,68000.0
2005-09-30 09:50:00,28.76,28.94,28.7,28.94,59500.0,19.4192,19.5408,19.3787,19.5408,59500.0
2005-09-30 10:00:00,28.94,29.05,28.86,28.97,135800.0,19.5408,19.615,19.4867,19.561,135800.0
2005-09-30 10:10:00,28.98,29.0,28.81,28.88,66700.0,19.5678,19.5813,19.453,19.5003,66700.0
2005-09-30 10:20:00,28.88,28.94,28.82,28.87,54000.0,19.5003,19.5408,19.4597,19.4935,54000.0
2005-09-30 10:30:00,28.86,28.91,28.85,28.9,39900.0,19.4867,19.5205,19.48,19.5138,39900.0
2005-09-30 10:40:00,28.9,28.98,28.89,28.96,59000.0,19.5138,19.5678,19.507,19.5543,59000.0
2005-09-30 10:50:00,28.99,29.05,28.96,29.02,60300.0,19.5745,19.615,19.5543,19.5948,60300.0
2005-09-30 11:00:00,29.02,29.03,28.93,28.93,51900.0,19.5948,19.6015,19.534,19.534,51900.0
2005-09-30 11:10:00,28.95,28.97,28.93,28.97,40000.0,19.5475,19.561,19.534,19.561,40000.0
2005-09-30 11:20:00,28.97,28.97,28.88,28.88,134800.0,19.561,19.561,19.5003,19.5003,134800.0
2005-09-30 11:30:00,28.88,28.89,28.85,28.86,32100.0,19.5003,19.507,19.48,19.4867,32100.0
2005-09-30 11:40:00,28.86,28.89,28.86,28.86,41900.0,19.4867,19.507,19.4867,19.4867,41900.0
2005-09-30 11:50:00,28.86,28.87,28.81,28.85,26400.0,19.4867,19.4935,19.453,19.48,26400.0
2005-09-30 12:00:00,28.84,28.89,28.83,28.89,26600.0,19.4732,19.507,19.4665,19.507,26600.0
2005-09-30 12:10:00,28.88,28.89,28.85,28.89,18200.0,19.5003,19.507,19.48,19.507,18200.0
2005-09-30 12:20:00,28.88,28.9,28.83,28.83,23900.0,19.5003,19.5138,19.4665,19.4665,23900.0
2005-09-30 12:30:00,28.83,28.84,28.74,28.74,35700.0,19.4665,19.4732,19.4057,19.4057,35700.0
2005-09-30 12:40:00,28.75,28.83,28.75,28.81,22600.0,19.4125,19.4665,19.4125,19.453,22600.0
2005-09-30 12:50:00,28.82,28.84,28.81,28.84,16500.0,19.4597,19.4732,19.453,19.4732,16500.0
2005-09-30 13:00:00,28.83,28.89,28.83,28.88,29800.0,19.4665,19.507,19.4665,19.5003,29800.0
2005-09-30 13:10:00,28.88,28.89,28.87,28.87,28800.0,19.5003,19.507,19.4935,19.4935,28800.0
2005-09-30 13:20:00,28.87,28.9,28.87,28.88,62100.0,19.4935,19.5138,19.4935,19.5003,62100.0
2005-09-30 13:30:00,28.89,28.98,28.88,28.94,71100.0,19.507,19.5678,19.5003,19.5408,71100.0
2005-09-30 13:40:00,28.94,28.95,28.92,28.95,29100.0,19.5408,19.5475,19.5273,19.5475,29100.0
2005-09-30 13:50:00,28.94,28.98,28.94,28.96,25900.0,19.5408,19.5678,19.5408,19.5543,25900.0
2005-09-30 14:00:00,28.97,28.98,28.93,28.95,35600.0,19.561,19.5678,19.534,19.5475,35600.0
2005-09-30 14:10:00,28.95,28.98,28.93,28.97,25800.0,19.5475,19.5678,19.534,19.561,25800.0
2005-09-30 14:20:00,28.98,29.03,28.96,29.02,37800.0,19.5678,19.6015,19.5543,19.5948,37800.0
2005-09-30 14:30:00,29.03,29.13,29.02,29.12,43300.0,19.6015,19.6691,19.5948,19.6623,43300.0
2005-09-30 14:40:00,29.12,29.14,29.08,29.13,62700.0,19.6623,19.6758,19.6353,19.6691,62700.0
2005-09-30 14:50:00,29.14,29.15,29.11,29.13,67500.0,19.6758,19.6826,19.6556,19.6691,67500.0
2005-09-30 15:00:00,29.14,29.18,29.1,29.13,121500.0,19.6758,19.7028,19.6488,19.6691,121500.0
2005-09-30 15:10:00,29.13,29.18,29.09,29.1,106000.0,19.6691,19.7028,19.642,19.6488,106000.0
2005-09-30 15:20:00,29.09,29.09,29.0,29.01,54200.0,19.642,19.642,19.5813,19.588,54200.0
2005-09-30 15:30:00,29.0,29.0,28.93,28.95,86600.0,19.5813,19.5813,19.534,19.5475,86600.0
2005-09-30 15:40:00,28.94,28.96,28.91,28.95,68400.0,19.5408,19.5543,19.5205,19.5475,68400.0
2005-09-30 15:50:00,28.95,29.04,28.95,29.02,104200.0,19.5475,19.6083,19.5475,19.5948,104200.0
2005-10-03 09:30:00,28.97,29.0,28.91,28.97,89100.0,19.561,19.5813,19.5205,19.561,89100.0
2005-10-03 09:40:00,28.97,29.01,28.92,29.01,120600.0,19.561,19.588,19.5273,19.588,120600.0
2005-10-03 09:50:00,29.01,29.1,29.0,29.02,105800.0,19.588,19.6488,19.5813,19.5948,105800.0
2005-10-03 10:00:00,29.01,29.04,29.0,29.0,129500.0,19.588,19.6083,19.5813,19.5813,129500.0
2005-10-03 10:10:00,29.03,29.03,28.79,28.96,99600.0,19.6015,19.6015,19.4395,19.5543,99600.0
2005-10-03 10:20:00,28.95,28.96,28.82,28.87,86400.0,19.5475,19.5543,19.4597,19.4935,86400.0
2005-10-03 10:30:00,28.87,28.87,28.7,28.7,84500.0,19.4935,19.4935,19.3787,19.3787,84500.0
2005-10-03 10:40:00,28.7,28.8,28.7,28.79,48600.0,19.3787,19.4462,19.3787,19.4395,48600.0
2005-10-03 10:50:00,28.8,28.91,28.8,28.82,73200.0,19.4462,19.5205,19.4462,19.4597,73200.0
2005-10-03 11:00:00,28.81,28.84,28.76,28.76,69200.0,19.453,19.4732,19.4192,19.4192,69200.0
2005-10-03 11:10:00,28.76,28.8,28.73,28.8,54600.0,19.4192,19.4462,19.399,19.4462,54600.0
2005-10-03 11:20:00,28.79,28.82,28.74,28.76,75300.0,19.4395,19.4597,19.4057,19.4192,75300.0
2005-10-03 11:30:00,28.77,28.77,28.69,28.74,117800.0,19.426,19.426,19.372,19.4057,117800.0
2005-10-03 11:40:00,28.73,28.74,28.65,28.66,62000.0,19.399,19.4057,19.345,19.3517,62000.0
2005-10-03 11:50:00,28.67,28.68,28.57,28.59,82300.0,19.3585,19.3652,19.2909,19.3044,82300.0
2005-10-03 12:00:00,28.57,28.68,28.57,28.67,45100.0,19.2909,19.3652,19.2909,19.3585,45100.0
2005-10-03 12:10:00,28.66,28.68,28.54,28.54,83800.0,19.3517,19.3652,19.2707,19.2707,83800.0
2005-10-03 12:20:00,28.53,28.55,28.51,28.53,40300.0,19.2639,19.2774,19.2504,19.2639,40300.0
2005-10-03 12:30:00,28.53,28.6,28.52,28.56,49000.0,19.2639,19.3112,19.2572,19.2842,49000.0
2005-10-03 12:40:00,28.56,28.57,28.54,28.57,75300.0,19.2842,19.2909,19.2707,19.2909,75300.0
2005-10-03 12:50:00,28.56,28.59,28.54,28.55,63000.0,19.2842,19.3044,19.2707,19.2774,63000.0
2005-10-03 13:00:00,28.55,28.56,28.47,28.54,93000.0,19.2774,19.2842,19.2234,19.2707,93000.0
2005-10-03 13:10:00,28.55,28.56,28.47,28.54,72000.0,19.2774,19.2842,19.2234,19.2707,72000.0
2005-10-03 13:20:00,28.53,28.54,28.49,28.51,49300.0,19.2639,19.2707,19.2369,19.2504,49300.0
2005-10-03 13:30:00,28.51,28.55,28.48,28.54,97600.0,19.2504,19.2774,19.2302,19.2707,97600.0
2005-10-03 13:40:00,28.54,28.59,28.52,28.56,67200.0,19.2707,19.3044,19.2572,19.2842,67200.0
2005-10-03 13:50:00,28.57,28.64,28.54,28.62,60100.0,19.2909,19.3382,19.2707,19.3247,60100.0
2005-10-03 14:00:00,28.62,28.66,28.54,28.6,40900.0,19.3247,19.3517,19.2707,19.3112,40900.0
2005-10-03 14:10:00,28.6,28.6,28.52,28.56,61900.0,19.3112,19.3112,19.2572,19.2842,61900.0
2005-10-03 14:20:00,28.56,28.56,28.4,28.5,84300.0,19.2842,19.2842,19.1761,19.2437,84300.0
2005-10-03 14:30:00,28.5,28.58,28.5,28.56,64700.0,19.2437,19.2977,19.2437,19.2842,64700.0
2005-10-03 14:40:00,28.56,28.57,28.53,28.56,87800.0,19.2842,19.2909,19.2639,19.2842,87800.0
2005-10-03 14:50:00,28.56,28.56,28.49,28.55,97300.0,19.2842,19.2842,19.2369,19.2774,97300.0
2005-10-03 15:00:00,28.55,28.61,28.51,28.56,176800.0,19.2774,19.3179,19.2504,19.2842,176800.0
2005-10-03 15:10:00,28.56,28.62,28.52,28.61,211200.0,19.2842,19.3247,19.2572,19.3179,211200.0
2005-10-03 15:20:00,28.61,28.63,28.6,28.63,127600.0,19.3179,19.3314,19.3112,19.3314,127600.0
2005-10-03 15:30:00,28.63,28.64,28.6,28.6,128300.0,19.3314,19.3382,19.3112,19.3112,128300.0
2005-10-03 15:40:00,28.6,28.61,28.54,28.56,130400.0,19.3112,19.3179,19.2707,19.2842,130400.0
2005-10-03 15:50:00,28.55,28.6,28.55,28.6,285700.0,19.2774,19.3112,19.2774,19.3112,285700.0
2005-10-04 09:30:00,28.77,28.9,28.77,28.84,178200.0,19.426,19.5138,19.426,19.4732,178200.0
2005-10-04 09:40:00,28.81,28.85,28.73,28.79,173700.0,19.453,19.48,19.399,19.4395,173700.0
2005-10-04 09:50:00,28.78,28.83,28.7,28.76,138000.0,19.4327,19.4665,19.3787,19.4192,138000.0
2005-10-04 10:00:00,28.74,28.77,28.67,28.77,109900.0,19.4057,19.426,19.3585,19.426,109900.0
2005-10-04 10:10:00,28.77,28.86,28.68,28.86,163100.0,19.426,19.4867,19.3652,19.4867,163100.0
2005-10-04 10:20:00,28.85,29.04,28.85,28.99,236200.0,19.48,19.6083,19.48,19.5745,236200.0
2005-10-04 10:30:00,28.98,29.0,28.92,28.98,106000.0,19.5678,19.5813,19.5273,19.5678,106000.0
2005-10-04 10:40:00,28.98,29.0,28.9,28.91,79900.0,19.5678,19.5813,19.5138,19.5205,79900.0
2005-10-04 10:50:00,28.91,28.98,28.87,28.97,146900.0,19.5205,19.5678,19.4935,19.561,146900.0
2005-10-04 11:00:00,28.96,28.99,28.95,28.97,235300.0,19.5543,19.5745,19.5475,19.561,235300.0
2005-10-04 11:10:00,28.99,28.99,28.93,28.93,140300.0,19.5745,19.5745,19.534,19.534,140300.0
2005-10-04 11:20:00,28.93,28.93,28.88,28.89,76100.0,19.534,19.534,19.5003,19.507,76100.0
2005-10-04 11:30:00,28.9,28.96,28.9,28.9,198100.0,19.5138,19.5543,19.5138,19.5138,198100.0
2005-10-04 11:40:00,28.9,28.92,28.8,28.83,103300.0,19.5138,19.5273,19.4462,19.4665,103300.0
2005-10-04 11:50:00,28.82,28.85,28.78,28.83,82000.0,19.4597,19.48,19.4327,19.4665,82000.0
2005-10-04 12:00:00,28.83,28.84,28.79,28.82,61500.0,19.4665,19.4732,19.4395,19.4597,61500.0
2005-10-04 12:10:00,28.81,28.85,28.79,28.83,36400.0,19.453,19.48,19.4395,19.4665,36400.0
2005-10-04 12:20:00,28.83,28.85,28.8,28.8,83600.0,19.4665,19.48,19.4462,19.4462,83600.0
2005-10-04 12:30:00,28.81,28.85,28.79,28.79,42800.0,19.453,19.48,19.4395,19.4395,42800.0
2005-10-04 12:40:00,28.8,28.92,28.8,28.85,67800.0,19.4462,19.5273,19.4462,19.48,67800.0
2005-10-04 12:50:00,28.86,28.89,28.83,28.89,28000.0,19.4867,19.507,19.4665,19.507,28000.0
2005-10-04 13:00:00,28.88,28.91,28.88,28.9,77000.0,19.5003,19.5205,19.5003,19.5138,77000.0
2005-10-04 13:10:00,28.9,28.9,28.87,28.9,90600.0,19.5138,19.5138,19.4935,19.5138,90600.0
2005-10-04 13:20:00,28.9,28.92,28.89,28.91,49000.0,19.5138,19.5273,19.507,19.5205,49000.0
2005-10-04 13:30:00,28.91,28.91,28.86,28.9,56600.0,19.5205,19.5205,19.4867,19.5138,56600.0
2005-10-04 13:40:00,28.89,28.9,28.86,28.86,52700.0,19.507,19.5138,19.4867,19.4867,52700.0
2005-10-04 13:50:00,28.85,28.86,28.76,28.76,93400.0,19.48,19.4867,19.4192,19.4192,93400.0
2005-10-04 14:00:00,28.76,28.77,28.72,28.72,85800.0,19.4192,19.426,19.3922,19.3922,85800.0
2005-10-04 14:10:00,28.72,28.73,28.61,28.63,126300.0,19.3922,19.399,19.3179,19.3314,126300.0
2005-10-04 14:20:00,28.63,28.67,28.51,28.58,145900.0,19.3314,19.3585,19.2504,19.2977,145900.0
2005-10-04 14:30:00,28.56,28.68,28.53,28.64,89100.0,19.2842,19.3652,19.2639,19.3382,89100.0
2005-10-04 14:40:00,28.64,28.77,28.62,28.76,107400.0,19.3382,19.426,19.3247,19.4192,107400.0
2005-10-04 14:50:00,28.76,28.77,28.69,28.69,104700.0,19.4192,19.426,19.372,19.372,104700.0
2005-10-04 15:00:00,28.69,28.77,28.59,28.59,94400.0,19.372,19.426,19.3044,19.3044,94400.0
2005-10-04 15:10:00,28.59,28.65,28.55,28.62,84800.0,19.3044,19.345,19.2774,19.3247,84800.0
2005-10-04 15:20:00,28.61,28.64,28.5,28.52,118600.0,19.3179,19.3382,19.2437,19.2572,118600.0
2005-10-04 15:30:00,28.52,28.52,28.45,28.46,159100.0,19.2572,19.2572,19.2099,19.2167,159100.0
2005-10-04 15:40:00,28.46,28.48,28.38,28.38,149900.0,19.2167,19.2302,19.1626,19.1626,149900.0
2005-10-04 15:50:00,28.38,28.43,28.35,28.4,173600.0,19.1626,19.1964,19.1424,19.1761,173600.0
2005-10-05 09:30:00,28.17,28.3,28.12,28.27,190800.0,19.0208,19.1086,18.9871,19.0884,190800.0
2005-10-05 09:40:00,28.3,28.4,28.27,28.31,195000.0,19.1086,19.1761,19.0884,19.1154,195000.0
2005-10-05 09:50:00,28.3,28.37,28.2,28.27,100800.0,19.1086,19.1559,19.0411,19.0884,100800.0
2005-10-05 10:00:00,28.26,28.27,28.15,28.18,160000.0,19.0816,19.0884,19.0073,19.0276,160000.0
2005-10-05 10:10:00,28.18,28.3,28.16,28.22,175400.0,19.0276,19.1086,19.0141,19.0546,175400.0
2005-10-05 10:20:00,28.23,28.24,28.2,28.22,107200.0,19.0614,19.0681,19.0411,19.0546,107200.0
2005-10-05 10:30:00,28.22,28.32,28.17,28.32,254600.0,19.0546,19.1221,19.0208,19.1221,254600.0
2005-10-05 10:40:00,28.32,28.38,28.3,28.31,134200.0,19.1221,19.1626,19.1086,19.1154,134200.0
2005-10-05 10:50:00,28.31,28.34,28.24,28.26,93500.0,19.1154,19.1356,19.0681,19.0816,93500.0
2005-10-05 11:00:00,28.27,28.29,28.18,28.2,172800.0,19.0884,19.1019,19.0276,19.0411,172800.0
2005-10-05 11:10:00,28.21,28.32,28.21,28.32,70700.0,19.0479,19.1221,19.0479,19.1221,70700.0
2005-10-05 11:20:00,28.31,28.34,28.14,28.14,80500.0,19.1154,19.1356,19.0006,19.0006,80500.0
2005-10-05 11:30:00,28.13,28.22,28.11,28.19,67000.0,18.9938,19.0546,18.9803,19.0344,67000.0
2005-10-05 11:40:00,28.19,28.19,28.11,28.17,67600.0,19.0344,19.0344,18.9803,19.0208,67600.0
2005-10-05 11:50:00,28.16,28.24,28.15,28.23,80800.0,19.0141,19.0681,19.0073,19.0614,80800.0
2005-10-05 12:00:00,28.24,28.25,28.17,28.25,139500.0,19.0681,19.0749,19.0208,19.0749,139500.0
2005-10-05 12:10:00,28.26,28.32,28.26,28.31,57700.0,19.0816,19.1221,19.0816,19.1154,57700.0
2005-10-05 12:20:00,28.31,28.32,28.25,28.27,95700.0,19.1154,19.1221,19.0749,19.0884,95700.0
2005-10-05 12:30:00,28.27,28.28,28.25,28.26,97400.0,19.0884,19.0951,19.0749,19.0816,97400.0
2005-10-05 12:40:00,28.25,28.28,28.25,28.28,45100.0,19.0749,19.0951,19.0749,19.0951,45100.0
2005-10-05 12:50:00,28.28,28.28,28.21,28.25,87100.0,19.0951,19.0951,19.0479,19.0749,87100.0
2005-10-05 13:00:00,28.25,28.3,28.25,28.3,132400.0,19.0749,19.1086,19.0749,19.1086,132400.0
2005-10-05 13:10:00,28.29,28.3,28.28,28.3,41700.0,19.1019,19.1086,19.0951,19.1086,41700.0
2005-10-05 13:20:00,28.3,28.35,28.28,28.29,55300.0,19.1086,19.1424,19.0951,19.1019,55300.0
2005-10-05 13:30:00,28.3,28.33,28.28,28.3,55900.0,19.1086,19.1289,19.0951,19.1086,55900.0
2005-10-05 13:40:00,28.31,28.31,28.28,28.28,78300.0,19.1154,19.1154,19.0951,19.0951,78300.0
2005-10-05 13:50:00,28.28,28.28,28.24,28.27,95000.0,19.0951,19.0951,19.0681,19.0884,95000.0
2005-10-05 14:00:00,28.28,28.3,28.27,28.3,34400.0,19.0951,19.1086,19.0884,19.1086,34400.0
2005-10-05 14:10:00,28.29,28.35,28.29,28.33,81800.0,19.1019,19.1424,19.1019,19.1289,81800.0
2005-10-05 14:20:00,28.32,28.37,28.31,28.31,208800.0,19.1221,19.1559,19.1154,19.1154,208800.0
2005-10-05 14:30:00,28.32,28.35,28.27,28.29,106000.0,19.1221,19.1424,19.0884,19.1019,106000.0
2005-10-05 14:40:00,28.29,28.35,28.28,28.3,148700.0,19.1019,19.1424,19.0951,19.1086,148700.0
2005-10-05 14:50:00,28.31,28.33,28.27,28.3,95200.0,19.1154,19.1289,19.0884,19.1086,95200.0
2005-10-05 15:00:00,28.29,28.32,28.28,28.31,232500.0,19.1019,19.1221,19.0951,19.1154,232500.0
2005-10-05 15:10:00,28.31,28.32,28.2,28.21,230000.0,19.1154,19.1221,19.0411,19.0479,230000.0
2005-10-05 15:20:00,28.22,28.22,28.15,28.16,118300.0,19.0546,19.0546,19.0073,19.0141,118300.0
2005-10-05 15:30:00,28.15,28.16,28.05,28.1,230100.0,19.0073,19.0141,18.9398,18.9736,230100.0
2005-10-05 15:40:00,28.1,28.1,27.98,27.99,243400.0,18.9736,18.9736,18.8926,18.8993,243400.0
2005-10-05 15:50:00,27.99,28.05,27.99,28.03,353300.0,18.8993,18.9398,18.8993,18.9263,353300.0
2005-10-06 09:30:00,27.4,27.66,27.07,27.33,688400.0,18.5009,18.6765,18.2781,18.4537,688400.0
2005-10-06 09:40:00,27.25,27.35,27.16,27.22,978200.0,18.3996,18.4672,18.3389,18.3794,978200.0
2005-10-06 09:50:00,27.22,27.27,27.05,27.08,650100.0,18.3794,18.4132,18.2646,18.2849,650100.0
2005-10-06 10:00:00,27.08,27.08,26.67,26.7,727200.0,18.2849,18.2849,18.008,18.0283,727200.0
2005-10-06 10:10:00,26.7,26.82,26.56,26.57,1462800.0,18.0283,18.1093,17.9337,17.9405,1462800.0
2005-10-06 10:20:00,26.57,26.57,26.19,26.26,1017100.0,17.9405,17.9405,17.6839,17.7312,1017100.0
2005-10-06 10:30:00,26.3,26.42,26.26,26.3,619100.0,17.7582,17.8392,17.7312,17.7582,619100.0
2005-10-06 10:40:00,26.3,26.5,26.27,26.41,540500.0,17.7582,17.8932,17.7379,17.8325,540500.0
2005-10-06 10:50:00,26.41,26.61,26.34,26.6,436200.0,17.8325,17.9675,17.7852,17.9608,436200.0
2005-10-06 11:00:00,26.6,26.75,26.57,26.7,1317100.0,17.9608,18.062,17.9405,18.0283,1317100.0
2005-10-06 11:10:00,26.7,26.78,26.64,26.75,406500.0,18.0283,18.0823,17.9878,18.062,406500.0
2005-10-06 11:20:00,26.75,26.85,26.74,26.78,366600.0,18.062,18.1296,18.0553,18.0823,366600.0
2005-10-06 11:30:00,26.79,26.85,26.79,26.8,464300.0,18.089,18.1296,18.089,18.0958,464300.0
2005-10-06 11:40:00,26.81,26.81,26.74,26.77,255900.0,18.1026,18.1026,18.0553,18.0755,255900.0
2005-10-06 11:50:00,26.78,26.78,26.63,26.64,342900.0,18.0823,18.0823,17.981,17.9878,342900.0
2005-10-06 12:00:00,26.64,26.64,26.57,26.61,450500.0,17.9878,17.9878,17.9405,17.9675,450500.0
2005-10-06 12:10:00,26.59,26.61,26.51,26.52,404200.0,17.954,17.9675,17.9,17.9067,404200.0
2005-10-06 12:20:00,26.52,26.61,26.46,26.47,394300.0,17.9067,17.9675,17.8662,17.873,394300.0
2005-10-06 12:30:00,26.48,26.5,26.4,26.4,194600.0,17.8797,17.8932,17.8257,17.8257,194600.0
2005-10-06 12:40:00,26.4,26.49,26.34,26.45,435600.0,17.8257,17.8865,17.7852,17.8595,435600.0
2005-10-06 12:50:00,26.47,26.47,26.36,26.37,577100.0,17.873,17.873,17.7987,17.8055,577100.0
2005-10-06 13:00:00,26.38,26.52,26.38,26.43,366000.0,17.8122,17.9067,17.8122,17.846,366000.0
2005-10-06 13:10:00,26.44,26.45,26.4,26.41,196200.0,17.8527,17.8595,17.8257,17.8325,196200.0
2005-10-06 13:20:00,26.4,26.42,26.31,26.31,359700.0,17.8257,17.8392,17.7649,17.7649,359700.0
2005-10-06 13:30:00,26.32,26.45,26.3,26.44,256800.0,17.7717,17.8595,17.7582,17.8527,256800.0
2005-10-06 13:40:00,26.45,26.45,26.4,26.44,143300.0,17.8595,17.8595,17.8257,17.8527,143300.0
2005-10-06 13:50:00,26.45,26.46,26.4,26.44,253200.0,17.8595,17.8662,17.8257,17.8527,253200.0
2005-10-06 14:00:00,26.44,26.51,26.4,26.5,377400.0,17.8527,17.9,17.8257,17.8932,377400.0
2005-10-06 14:10:00,26.5,26.51,26.44,26.48,288600.0,17.8932,17.9,17.8527,17.8797,288600.0
2005-10-06 14:20:00,26.48,26.52,26.46,26.49,491000.0,17.8797,17.9067,17.8662,17.8865,491000.0
2005-10-06 14:30:00,26.5,26.52,26.4,26.42,333500.0,17.8932,17.9067,17.8257,17.8392,333500.0
2005-10-06 14:40:00,26.41,26.48,26.38,26.45,221400.0,17.8325,17.8797,17.8122,17.8595,221400.0
2005-10-06 14:50:00,26.44,26.49,26.43,26.47,331700.0,17.8527,17.8865,17.846,17.873,331700.0
2005-10-06 15:00:00,26.47,26.5,26.32,26.32,230600.0,17.873,17.8932,17.7717,17.7717,230600.0
2005-10-06 15:10:00,26.33,26.4,26.26,26.26,338000.0,17.7784,17.8257,17.7312,17.7312,338000.0
2005-10-06 15:20:00,26.26,26.27,26.2,26.2,329200.0,17.7312,17.7379,17.6907,17.6907,329200.0
2005-10-06 15:30:00,26.2,26.21,25.8,26.08,731000.0,17.6907,17.6974,17.4206,17.6096,731000.0
2005-10-06 15:40:00,26.1,26.31,26.09,26.31,481800.0,17.6231,17.7649,17.6164,17.7649,481800.0
2005-10-06 15:50:00,26.3,26.35,26.25,26.34,761900.0,17.7582,17.792,17.7244,17.7852,761900.0
2005-10-07 09:30:00,26.77,26.8,26.1,26.21,686000.0,18.0755,18.0958,17.6231,17.6974,686000.0
2005-10-07 09:40:00,26.2,26.37,26.19,26.34,468800.0,17.6907,17.8055,17.6839,17.7852,468800.0
2005-10-07 09:50:00,26.35,26.42,26.21,26.21,326800.0,17.792,17.8392,17.6974,17.6974,326800.0
2005-10-07 10:00:00,26.2,26.25,26.12,26.14,713400.0,17.6907,17.7244,17.6367,17.6502,713400.0
2005-10-07 10:10:00,26.14,26.16,25.85,25.85,534000.0,17.6502,17.6637,17.4543,17.4543,534000.0
2005-10-07 10:20:00,25.86,25.96,25.7,25.88,486600.0,17.4611,17.5286,17.3531,17.4746,486600.0
2005-10-07 10:30:00,25.86,25.87,25.73,25.84,415300.0,17.4611,17.4679,17.3733,17.4476,415300.0
2005-10-07 10:40:00,25.85,25.86,25.7,25.7,530900.0,17.4543,17.4611,17.3531,17.3531,530900.0
2005-10-07 10:50:00,25.7,25.72,25.51,25.51,499300.0,17.3531,17.3666,17.2248,17.2248,499300.0
2005-10-07 11:00:00,25.51,25.68,25.44,25.65,656800.0,17.2248,17.3396,17.1775,17.3193,656800.0
2005-10-07 11:10:00,25.66,25.66,25.58,25.59,557900.0,17.3261,17.3261,17.272,17.2788,557900.0
2005-10-07 11:20:00,25.59,25.68,25.57,25.61,447100.0,17.2788,17.3396,17.2653,17.2923,447100.0
2005-10-07 11:30:00,25.61,25.62,25.53,25.55,545400.0,17.2923,17.299,17.2383,17.2518,545400.0
2005-10-07 11:40:00,25.55,25.55,25.35,25.37,380100.0,17.2518,17.2518,17.1167,17.1302,380100.0
2005-10-07 11:50:00,25.38,25.39,25.11,25.39,498100.0,17.137,17.1437,16.9547,17.1437,498100.0
2005-10-07 12:00:00,25.39,25.44,25.35,25.37,498200.0,17.1437,17.1775,17.1167,17.1302,498200.0
2005-10-07 12:10:00,25.37,25.41,25.33,25.33,255200.0,17.1302,17.1573,17.1032,17.1032,255200.0
2005-10-07 12:20:00,25.34,25.4,25.32,25.34,291200.0,17.11,17.1505,17.0965,17.11,291200.0
2005-10-07 12:30:00,25.33,25.35,25.24,25.28,335100.0,17.1032,17.1167,17.0425,17.0695,335100.0
2005-10-07 12:40:00,25.28,25.35,25.2,25.31,200800.0,17.0695,17.1167,17.0155,17.0897,200800.0
2005-10-07 12:50:00,25.3,25.32,25.2,25.29,134800.0,17.083,17.0965,17.0155,17.0762,134800.0
2005-10-07 13:00:00,25.29,25.45,25.29,25.42,192300.0,17.0762,17.1843,17.0762,17.164,192300.0
2005-10-07 13:10:00,25.43,25.54,25.21,25.54,226900.0,17.1708,17.245,17.0222,17.245,226900.0
2005-10-07 13:20:00,25.53,25.58,25.5,25.54,418600.0,17.2383,17.272,17.218,17.245,418600.0
2005-10-07 13:30:00,25.53,25.54,25.42,25.43,309600.0,17.2383,17.245,17.164,17.1708,309600.0
2005-10-07 13:40:00,25.43,25.56,25.43,25.51,268300.0,17.1708,17.2585,17.1708,17.2248,268300.0
2005-10-07 13:50:00,25.51,25.55,25.49,25.49,191000.0,17.2248,17.2518,17.2113,17.2113,191000.0
2005-10-07 14:00:00,25.5,25.56,25.48,25.53,184300.0,17.218,17.2585,17.2045,17.2383,184300.0
2005-10-07 14:10:00,25.53,25.57,25.52,25.57,211000.0,17.2383,17.2653,17.2315,17.2653,211000.0
2005-10-07 14:20:00,25.57,25.59,25.51,25.56,182900.0,17.2653,17.2788,17.2248,17.2585,182900.0
2005-10-07 14:30:00,25.55,25.6,25.54,25.56,238400.0,17.2518,17.2855,17.245,17.2585,238400.0
2005-10-07 14:40:00,25.57,25.7,25.57,25.64,281600.0,17.2653,17.3531,17.2653,17.3126,281600.0
2005-10-07 14:50:00,25.64,25.73,25.62,25.72,261800.0,17.3126,17.3733,17.299,17.3666,261800.0
2005-10-07 15:00:00,25.72,25.73,25.59,25.63,283400.0,17.3666,17.3733,17.2788,17.3058,283400.0
2005-10-07 15:10:00,25.64,25.65,25.5,25.5,215700.0,17.3126,17.3193,17.218,17.218,215700.0
2005-10-07 15:20:00,25.5,25.61,25.5,25.56,321800.0,17.218,17.2923,17.218,17.2585,321800.0
2005-10-07 15:30:00,25.55,25.6,25.48,25.59,381400.0,17.2518,17.2855,17.2045,17.2788,381400.0
2005-10-07 15:40:00,25.59,25.67,25.58,25.59,445300.0,17.2788,17.3328,17.272,17.2788,445300.0
2005-10-07 15:50:00,25.59,25.64,25.56,25.62,518800.0,17.2788,17.3126,17.2585,17.299,518800.0
2005-10-10 09:30:00,25.75,25.78,25.65,25.73,154800.0,17.3868,17.4071,17.3193,17.3733,154800.0
2005-10-10 09:40:00,25.76,25.8,25.71,25.78,270400.0,17.3936,17.4206,17.3598,17.4071,270400.0
2005-10-10 09:50:00,25.78,25.94,25.75,25.9,216800.0,17.4071,17.5151,17.3868,17.4881,216800.0
2005-10-10 10:00:00,25.88,25.9,25.63,25.85,253200.0,17.4746,17.4881,17.3058,17.4543,253200.0
2005-10-10 10:10:00,25.85,25.85,25.49,25.58,177500.0,17.4543,17.4543,17.2113,17.272,177500.0
2005-10-10 10:20:00,25.58,25.69,25.58,25.62,127300.0,17.272,17.3463,17.272,17.299,127300.0
2005-10-10 10:30:00,25.59,25.64,25.51,25.6,159500.0,17.2788,17.3126,17.2248,17.2855,159500.0
2005-10-10 10:40:00,25.58,25.66,25.56,25.57,84400.0,17.272,17.3261,17.2585,17.2653,84400.0
2005-10-10 10:50:00,25.58,25.65,25.58,25.65,169500.0,17.272,17.3193,17.272,17.3193,169500.0
2005-10-10 11:00:00,25.66,25.71,25.62,25.63,129600.0,17.3261,17.3598,17.299,17.3058,129600.0
2005-10-10 11:10:00,25.63,25.63,25.55,25.57,125500.0,17.3058,17.3058,17.2518,17.2653,125500.0
2005-10-10 11:20:00,25.57,25.63,25.56,25.62,180200.0,17.2653,17.3058,17.2585,17.299,180200.0
2005-10-10 11:30:00,25.63,25.63,25.59,25.63,150500.0,17.3058,17.3058,17.2788,17.3058,150500.0
2005-10-10 11:40:00,25.62,25.65,25.6,25.64,196800.0,17.299,17.3193,17.2855,17.3126,196800.0
2005-10-10 11:50:00,25.64,25.7,25.64,25.69,289400.0,17.3126,17.3531,17.3126,17.3463,289400.0
2005-10-10 12:00:00,25.69,25.69,25.64,25.65,104700.0,17.3463,17.3463,17.3126,17.3193,104700.0
2005-10-10 12:10:00,25.67,25.7,25.63,25.68,83200.0,17.3328,17.3531,17.3058,17.3396,83200.0
2005-10-10 12:20:00,25.68,25.73,25.65,25.69,153500.0,17.3396,17.3733,17.3193,17.3463,153500.0
2005-10-10 12:30:00,25.69,25.7,25.63,25.65,118300.0,17.3463,17.3531,17.3058,17.3193,118300.0
2005-10-10 12:40:00,25.64,25.67,25.62,25.65,67000.0,17.3126,17.3328,17.299,17.3193,67000.0
2005-10-10 12:50:00,25.65,25.65,25.63,25.65,149600.0,17.3193,17.3193,17.3058,17.3193,149600.0
2005-10-10 13:00:00,25.65,25.71,25.65,25.66,195600.0,17.3193,17.3598,17.3193,17.3261,195600.0
2005-10-10 13:10:00,25.65,25.7,25.6,25.6,113100.0,17.3193,17.3531,17.2855,17.2855,113100.0
2005-10-10 13:20:00,25.61,25.62,25.57,25.58,55600.0,17.2923,17.299,17.2653,17.272,55600.0
2005-10-10 13:30:00,25.58,25.6,25.57,25.6,54100.0,17.272,17.2855,17.2653,17.2855,54100.0
2005-10-10 13:40:00,25.6,25.6,25.56,25.57,152400.0,17.2855,17.2855,17.2585,17.2653,152400.0
2005-10-10 13:50:00,25.56,25.57,25.5,25.54,202000.0,17.2585,17.2653,17.218,17.245,202000.0
2005-10-10 14:00:00,25.55,25.55,25.43,25.44,219800.0,17.2518,17.2518,17.1708,17.1775,219800.0
2005-10-10 14:10:00,25.45,25.45,25.3,25.3,177600.0,17.1843,17.1843,17.083,17.083,177600.0
2005-10-10 14:20:00,25.29,25.32,25.2,25.27,228700.0,17.0762,17.0965,17.0155,17.0627,228700.0
2005-10-10 14:30:00,25.27,25.28,25.15,25.19,238700.0,17.0627,17.0695,16.9817,17.0087,238700.0
2005-10-10 14:40:00,25.18,25.25,25.15,25.21,182100.0,17.002,17.0492,16.9817,17.0222,182100.0
2005-10-10 14:50:00,25.2,25.28,25.19,25.27,170300.0,17.0155,17.0695,17.0087,17.0627,170300.0
2005-10-10 15:00:00,25.28,25.33,25.27,25.3,122500.0,17.0695,17.1032,17.0627,17.083,122500.0
2005-10-10 15:10:00,25.3,25.3,25.21,25.27,215800.0,17.083,17.083,17.0222,17.0627,215800.0
2005-10-10 15:20:00,25.26,25.31,25.25,25.25,118700.0,17.056,17.0897,17.0492,17.0492,118700.0
2005-10-10 15:30:00,25.24,25.29,25.2,25.26,701100.0,17.0425,17.0762,17.0155,17.056,701100.0
2005-10-10 15:40:00,25.25,25.25,25.17,25.17,287900.0,17.0492,17.0492,16.9952,16.9952,287900.0
2005-10-10 15:50:00,25.17,25.18,25.13,25.15,362400.0,16.9952,17.002,16.9682,16.9817,362400.0
2005-10-11 09:30:00,25.4,25.51,25.15,25.46,419400.0,17.1505,17.2248,16.9817,17.191,419400.0
2005-10-11 09:40:00,25.45,25.67,25.4,25.45,178300.0,17.1843,17.3328,17.1505,17.1843,178300.0
2005-10-11 09:50:00,25.45,25.51,25.43,25.46,108200.0,17.1843,17.2248,17.1708,17.191,108200.0
2005-10-11 10:00:00,25.46,25.46,25.37,25.41,208700.0,17.191,17.191,17.1302,17.1573,208700.0
2005-10-11 10:10:00,25.43,25.47,25.4,25.46,426800.0,17.1708,17.1978,17.1505,17.191,426800.0
2005-10-11 10:20:00,25.46,25.54,25.4,25.49,254900.0,17.191,17.245,17.1505,17.2113,254900.0
2005-10-11 10:30:00,25.5,25.5,25.36,25.37,173600.0,17.218,17.218,17.1235,17.1302,173600.0
2005-10-11 10:40:00,25.36,25.44,25.35,25.43,366600.0,17.1235,17.1775,17.1167,17.1708,366600.0
2005-10-11 10:50:00,25.43,25.45,25.4,25.44,113800.0,17.1708,17.1843,17.1505,17.1775,113800.0
2005-10-11 11:00:00,25.43,25.44,25.4,25.43,908800.0,17.1708,17.1775,17.1505,17.1708,908800.0
2005-10-11 11:10:00,25.42,25.43,25.36,25.39,67900.0,17.164,17.1708,17.1235,17.1437,67900.0
2005-10-11 11:20:00,25.39,25.41,25.36,25.38,157300.0,17.1437,17.1573,17.1235,17.137,157300.0
2005-10-11 11:30:00,25.38,25.4,25.34,25.38,125600.0,17.137,17.1505,17.11,17.137,125600.0
2005-10-11 11:40:00,25.37,25.39,25.35,25.36,117300.0,17.1302,17.1437,17.1167,17.1235,117300.0
2005-10-11 11:50:00,25.37,25.45,25.36,25.4,626300.0,17.1302,17.1843,17.1235,17.1505,626300.0
2005-10-11 12:00:00,25.4,25.47,25.4,25.42,205200.0,17.1505,17.1978,17.1505,17.164,205200.0
2005-10-11 12:10:00,25.41,25.42,25.36,25.37,67500.0,17.1573,17.164,17.1235,17.1302,67500.0
2005-10-11 12:20:00,25.36,25.4,25.34,25.4,52600.0,17.1235,17.1505,17.11,17.1505,52600.0
2005-10-11 12:30:00,25.4,25.41,25.37,25.4,153300.0,17.1505,17.1573,17.1302,17.1505,153300.0
2005-10-11 12:40:00,25.4,25.41,25.34,25.38,102900.0,17.1505,17.1573,17.11,17.137,102900.0
2005-10-11 12:50:00,25.38,25.4,25.36,25.4,67200.0,17.137,17.1505,17.1235,17.1505,67200.0
2005-10-11 13:00:00,25.39,25.4,25.36,25.39,180900.0,17.1437,17.1505,17.1235,17.1437,180900.0
2005-10-11 13:10:00,25.39,25.4,25.35,25.38,551400.0,17.1437,17.1505,17.1167,17.137,551400.0
2005-10-11 13:20:00,25.37,25.4,25.35,25.37,25300.0,17.1302,17.1505,17.1167,17.1302,25300.0
2005-10-11 13:30:00,25.37,25.4,25.36,25.4,44600.0,17.1302,17.1505,17.1235,17.1505,44600.0
2005-10-11 13:40:00,25.4,25.4,25.37,25.38,47800.0,17.1505,17.1505,17.1302,17.137,47800.0
2005-10-11 13:50:00,25.37,25.39,25.35,25.37,54900.0,17.1302,17.1437,17.1167,17.1302,54900.0
2005-10-11 14:00:00,25.36,25.38,25.3,25.37,249600.0,17.1235,17.137,17.083,17.1302,249600.0
2005-10-11 14:10:00,25.37,25.49,25.37,25.38,168400.0,17.1302,17.2113,17.1302,17.137,168400.0
2005-10-11 14:20:00,25.38,25.44,25.38,25.39,615000.0,17.137,17.1775,17.137,17.1437,615000.0
2005-10-11 14:30:00,25.38,25.39,25.29,25.29,96100.0,17.137,17.1437,17.0762,17.0762,96100.0
2005-10-11 14:40:00,25.28,25.3,25.07,25.14,195900.0,17.0695,17.083,16.9277,16.9749,195900.0
2005-10-11 14:50:00,25.14,25.2,25.14,25.18,143600.0,16.9749,17.0155,16.9749,17.002,143600.0
2005-10-11 15:00:00,25.17,25.25,25.15,25.25,102100.0,16.9952,17.0492,16.9817,17.0492,102100.0
2005-10-11 15:10:00,25.23,25.3,25.22,25.28,101600.0,17.0357,17.083,17.029,17.0695,101600.0
2005-10-11 15:20:00,25.29,25.29,25.15,25.16,177700.0,17.0762,17.0762,16.9817,16.9884,177700.0
2005-10-11 15:30:00,25.16,25.17,25.07,25.08,265600.0,16.9884,16.9952,16.9277,16.9344,265600.0
2005-10-11 15:40:00,25.08,25.14,25.05,25.08,234000.0,16.9344,16.9749,16.9142,16.9344,234000.0
2005-10-11 15:50:00,25.06,25.06,24.65,25.0,719900.0,16.9209,16.9209,16.6441,16.8804,719900.0
2005-10-12 09:30:00,24.75,24.8,24.61,24.63,236600.0,16.7116,16.7454,16.6171,16.6306,236600.0
2005-10-12 09:40:00,24.63,24.8,24.55,24.79,306700.0,16.6306,16.7454,16.5766,16.7386,306700.0
2005-10-12 09:50:00,24.8,24.86,24.8,24.83,269600.0,16.7454,16.7859,16.7454,16.7656,269600.0
2005-10-12 10:00:00,24.83,24.83,24.63,24.63,925200.0,16.7656,16.7656,16.6306,16.6306,925200.0
2005-10-12 10:10:00,24.64,24.65,24.36,24.5,372300.0,16.6373,16.6441,16.4483,16.5428,372300.0
2005-10-12 10:20:00,24.5,24.51,24.3,24.39,441000.0,16.5428,16.5496,16.4078,16.4685,441000.0
2005-10-12 10:30:00,24.41,24.46,24.3,24.39,254200.0,16.482,16.5158,16.4078,16.4685,254200.0
2005-10-12 10:40:00,24.39,24.5,24.37,24.41,180300.0,16.4685,16.5428,16.455,16.482,180300.0
2005-10-12 10:50:00,24.42,24.42,24.3,24.4,369600.0,16.4888,16.4888,16.4078,16.4753,369600.0
2005-10-12 11:00:00,24.4,24.49,24.34,24.45,243300.0,16.4753,16.5361,16.4348,16.509,243300.0
2005-10-12 11:10:00,24.46,24.51,24.45,24.48,326400.0,16.5158,16.5496,16.509,16.5293,326400.0
2005-10-12 11:20:00,24.5,24.52,24.4,24.42,317600.0,16.5428,16.5563,16.4753,16.4888,317600.0
2005-10-12 11:30:00,24.42,24.42,24.34,24.38,145200.0,16.4888,16.4888,16.4348,16.4618,145200.0
2005-10-12 11:40:00,24.37,24.37,24.3,24.32,179300.0,16.455,16.455,16.4078,16.4213,179300.0
2005-10-12 11:50:00,24.33,24.41,24.31,24.41,284500.0,16.428,16.482,16.4145,16.482,284500.0
2005-10-12 12:00:00,24.42,24.43,24.25,24.32,524300.0,16.4888,16.4955,16.374,16.4213,524300.0
2005-10-12 12:10:00,24.31,24.42,24.29,24.41,116500.0,16.4145,16.4888,16.401,16.482,116500.0
2005-10-12 12:20:00,24.41,24.42,24.27,24.27,164900.0,16.482,16.4888,16.3875,16.3875,164900.0
2005-10-12 12:30:00,24.28,24.39,24.27,24.39,175400.0,16.3943,16.4685,16.3875,16.4685,175400.0
2005-10-12 12:40:00,24.39,24.39,24.3,24.31,73500.0,16.4685,16.4685,16.4078,16.4145,73500.0
2005-10-12 12:50:00,24.31,24.39,24.29,24.39,198900.0,16.4145,16.4685,16.401,16.4685,198900.0
2005-10-12 13:00:00,24.39,24.45,24.34,24.42,137600.0,16.4685,16.509,16.4348,16.4888,137600.0
2005-10-12 13:10:00,24.43,24.49,24.42,24.49,244700.0,16.4955,16.5361,16.4888,16.5361,244700.0
2005-10-12 13:20:00,24.48,24.52,24.45,24.49,248900.0,16.5293,16.5563,16.509,16.5361,248900.0
2005-10-12 13:30:00,24.49,24.5,24.45,24.47,196900.0,16.5361,16.5428,16.509,16.5225,196900.0
2005-10-12 13:40:00,24.47,24.47,24.3,24.41,145400.0,16.5225,16.5225,16.4078,16.482,145400.0
2005-10-12 13:50:00,24.41,24.48,24.4,24.45,144900.0,16.482,16.5293,16.4753,16.509,144900.0
2005-10-12 14:00:00,24.44,24.5,24.38,24.49,209200.0,16.5023,16.5428,16.4618,16.5361,209200.0
2005-10-12 14:10:00,24.48,24.52,24.4,24.49,86200.0,16.5293,16.5563,16.4753,16.5361,86200.0
2005-10-12 14:20:00,24.48,24.5,24.42,24.5,130100.0,16.5293,16.5428,16.4888,16.5428,130100.0
2005-10-12 14:30:00,24.49,24.5,24.46,24.49,228300.0,16.5361,16.5428,16.5158,16.5361,228300.0
2005-10-12 14:40:00,24.49,24.54,24.43,24.53,360600.0,16.5361,16.5698,16.4955,16.5631,360600.0
2005-10-12 14:50:00,24.53,24.61,24.51,24.54,217300.0,16.5631,16.6171,16.5496,16.5698,217300.0
2005-10-12 15:00:00,24.54,24.55,24.49,24.55,386900.0,16.5698,16.5766,16.5361,16.5766,386900.0
2005-10-12 15:10:00,24.56,24.62,24.55,24.62,296400.0,16.5833,16.6238,16.5766,16.6238,296400.0
2005-10-12 15:20:00,24.63,24.67,24.61,24.64,210900.0,16.6306,16.6576,16.6171,16.6373,210900.0
2005-10-12 15:30:00,24.64,24.78,24.62,24.72,305000.0,16.6373,16.7319,16.6238,16.6914,305000.0
2005-10-12 15:40:00,24.72,24.78,24.7,24.74,753700.0,16.6914,16.7319,16.6778,16.7049,753700.0
2005-10-12 15:50:00,24.73,24.8,24.7,24.76,377900.0,16.6981,16.7454,16.6778,16.7184,377900.0
2005-10-13 09:30:00,24.76,24.85,24.3,24.85,382100.0,16.7184,16.7791,16.4078,16.7791,382100.0
2005-10-13 09:40:00,24.85,24.85,24.3,24.43,327800.0,16.7791,16.7791,16.4078,16.4955,327800.0
2005-10-13 09:50:00,24.4,24.66,24.35,24.64,282700.0,16.4753,16.6508,16.4415,16.6373,282700.0
2005-10-13 10:00:00,24.63,24.65,24.6,24.65,109900.0,16.6306,16.6441,16.6103,16.6441,109900.0
2005-10-13 10:10:00,24.65,24.65,24.49,24.59,166800.0,16.6441,16.6441,16.5361,16.6036,166800.0
2005-10-13 10:20:00,24.59,24.75,24.59,24.74,188600.0,16.6036,16.7116,16.6036,16.7049,188600.0
2005-10-13 10:30:00,24.73,24.79,24.62,24.79,310800.0,16.6981,16.7386,16.6238,16.7386,310800.0
2005-10-13 10:40:00,24.78,24.8,24.59,24.59,137200.0,16.7319,16.7454,16.6036,16.6036,137200.0
2005-10-13 10:50:00,24.57,24.7,24.56,24.66,260400.0,16.5901,16.6778,16.5833,16.6508,260400.0
2005-10-13 11:00:00,24.65,24.66,24.61,24.65,397200.0,16.6441,16.6508,16.6171,16.6441,397200.0
2005-10-13 11:10:00,24.65,24.7,24.61,24.67,169200.0,16.6441,16.6778,16.6171,16.6576,169200.0
2005-10-13 11:20:00,24.67,24.74,24.66,24.71,329500.0,16.6576,16.7049,16.6508,16.6846,329500.0
2005-10-13 11:30:00,24.72,24.73,24.7,24.73,152500.0,16.6914,16.6981,16.6778,16.6981,152500.0
2005-10-13 11:40:00,24.74,24.75,24.7,24.71,70800.0,16.7049,16.7116,16.6778,16.6846,70800.0
2005-10-13 11:50:00,24.7,24.75,24.7,24.73,98900.0,16.6778,16.7116,16.6778,16.6981,98900.0
2005-10-13 12:00:00,24.72,24.76,24.72,24.72,197600.0,16.6914,16.7184,16.6914,16.6914,197600.0
2005-10-13 12:10:00,24.73,24.76,24.7,24.74,191600.0,16.6981,16.7184,16.6778,16.7049,191600.0
2005-10-13 12:20:00,24.72,24.74,24.65,24.65,184500.0,16.6914,16.7049,16.6441,16.6441,184500.0
2005-10-13 12:30:00,24.66,24.7,24.65,24.66,70000.0,16.6508,16.6778,16.6441,16.6508,70000.0
2005-10-13 12:40:00,24.66,24.75,24.66,24.73,116100.0,16.6508,16.7116,16.6508,16.6981,116100.0
2005-10-13 12:50:00,24.74,24.74,24.66,24.68,83800.0,16.7049,16.7049,16.6508,16.6643,83800.0
2005-10-13 13:00:00,24.67,24.68,24.65,24.66,57800.0,16.6576,16.6643,16.6441,16.6508,57800.0
2005-10-13 13:10:00,24.65,24.7,24.65,24.68,70200.0,16.6441,16.6778,16.6441,16.6643,70200.0
2005-10-13 13:20:00,24.68,24.69,24.65,24.68,41100.0,16.6643,16.6711,16.6441,16.6643,41100.0
2005-10-13 13:30:00,24.68,24.69,24.62,24.62,66500.0,16.6643,16.6711,16.6238,16.6238,66500.0
2005-10-13 13:40:00,24.62,24.63,24.54,24.55,103900.0,16.6238,16.6306,16.5698,16.5766,103900.0
2005-10-13 13:50:00,24.54,24.62,24.53,24.62,171000.0,16.5698,16.6238,16.5631,16.6238,171000.0
2005-10-13 14:00:00,24.62,24.68,24.61,24.67,91400.0,16.6238,16.6643,16.6171,16.6576,91400.0
2005-10-13 14:10:00,24.67,24.67,24.61,24.65,146400.0,16.6576,16.6576,16.6171,16.6441,146400.0
2005-10-13 14:20:00,24.65,24.7,24.63,24.67,139600.0,16.6441,16.6778,16.6306,16.6576,139600.0
2005-10-13 14:30:00,24.67,24.75,24.67,24.73,179800.0,16.6576,16.7116,16.6576,16.6981,179800.0
2005-10-13 14:40:00,24.74,24.75,24.67,24.74,176700.0,16.7049,16.7116,16.6576,16.7049,176700.0
2005-10-13 14:50:00,24.74,24.75,24.7,24.73,168600.0,16.7049,16.7116,16.6778,16.6981,168600.0
2005-10-13 15:00:00,24.72,24.75,24.72,24.72,84100.0,16.6914,16.7116,16.6914,16.6914,84100.0
2005-10-13 15:10:00,24.72,24.75,24.7,24.71,115600.0,16.6914,16.7116,16.6778,16.6846,115600.0
2005-10-13 15:20:00,24.71,24.74,24.7,24.72,73100.0,16.6846,16.7049,16.6778,16.6914,73100.0
2005-10-13 15:30:00,24.73,24.74,24.64,24.65,182600.0,16.6981,16.7049,16.6373,16.6441,182600.0
2005-10-13 15:40:00,24.65,24.7,24.64,24.69,197600.0,16.6441,16.6778,16.6373,16.6711,197600.0
2005-10-13 15:50:00,24.69,24.7,24.65,24.69,234300.0,16.6711,16.6778,16.6441,16.6711,234300.0
2005-10-14 09:30:00,24.9,24.99,24.75,24.95,159900.0,16.8129,16.8737,16.7116,16.8467,159900.0
2005-10-14 09:40:00,24.95,24.98,24.72,24.75,190100.0,16.8467,16.8669,16.6914,16.7116,190100.0
2005-10-14 09:50:00,24.76,24.97,24.76,24.97,96600.0,16.7184,16.8602,16.7184,16.8602,96600.0
2005-10-14 10:00:00,24.93,25.03,24.9,25.0,161400.0,16.8331,16.9007,16.8129,16.8804,161400.0
2005-10-14 10:10:00,25.0,25.02,24.94,25.01,233400.0,16.8804,16.8939,16.8399,16.8872,233400.0
2005-10-14 10:20:00,25.02,25.05,24.91,24.94,280700.0,16.8939,16.9142,16.8196,16.8399,280700.0
2005-10-14 10:30:00,24.92,25.09,24.9,25.08,437400.0,16.8264,16.9412,16.8129,16.9344,437400.0
2005-10-14 10:40:00,25.07,25.1,25.02,25.1,154900.0,16.9277,16.9479,16.8939,16.9479,154900.0
2005-10-14 10:50:00,25.09,25.11,25.0,25.0,78500.0,16.9412,16.9547,16.8804,16.8804,78500.0
2005-10-14 11:00:00,25.01,25.02,24.96,24.98,305700.0,16.8872,16.8939,16.8534,16.8669,305700.0
2005-10-14 11:10:00,24.98,24.98,24.91,24.96,156100.0,16.8669,16.8669,16.8196,16.8534,156100.0
2005-10-14 11:20:00,24.97,25.0,24.94,24.98,245700.0,16.8602,16.8804,16.8399,16.8669,245700.0
2005-10-14 11:30:00,24.98,24.99,24.93,24.95,153700.0,16.8669,16.8737,16.8331,16.8467,153700.0
2005-10-14 11:40:00,24.95,25.0,24.93,24.99,235800.0,16.8467,16.8804,16.8331,16.8737,235800.0
2005-10-14 11:50:00,24.99,25.0,24.95,24.95,40800.0,16.8737,16.8804,16.8467,16.8467,40800.0
2005-10-14 12:00:00,24.95,25.02,24.95,25.02,191300.0,16.8467,16.8939,16.8467,16.8939,191300.0
2005-10-14 12:10:00,25.01,25.07,24.95,24.99,71000.0,16.8872,16.9277,16.8467,16.8737,71000.0
2005-10-14 12:20:00,24.99,25.05,24.98,25.02,154300.0,16.8737,16.9142,16.8669,16.8939,154300.0
2005-10-14 12:30:00,25.02,25.02,25.0,25.01,27900.0,16.8939,16.8939,16.8804,16.8872,27900.0
2005-10-14 12:40:00,25.02,25.03,25.01,25.01,44200.0,16.8939,16.9007,16.8872,16.8872,44200.0
2005-10-14 12:50:00,25.01,25.02,25.0,25.0,79000.0,16.8872,16.8939,16.8804,16.8804,79000.0
2005-10-14 13:00:00,25.01,25.03,24.97,24.98,70900.0,16.8872,16.9007,16.8602,16.8669,70900.0
2005-10-14 13:10:00,24.98,25.02,24.96,24.96,318900.0,16.8669,16.8939,16.8534,16.8534,318900.0
2005-10-14 13:20:00,24.96,24.98,24.95,24.98,68300.0,16.8534,16.8669,16.8467,16.8669,68300.0
2005-10-14 13:30:00,24.97,25.0,24.97,24.99,226400.0,16.8602,16.8804,16.8602,16.8737,226400.0
2005-10-14 13:40:00,25.0,25.01,24.98,25.0,42000.0,16.8804,16.8872,16.8669,16.8804,42000.0
2005-10-14 13:50:00,24.99,25.03,24.99,25.01,80500.0,16.8737,16.9007,16.8737,16.8872,80500.0
2005-10-14 14:00:00,25.01,25.01,24.98,25.0,48600.0,16.8872,16.8872,16.8669,16.8804,48600.0
2005-10-14 14:10:00,25.0,25.01,24.98,24.99,52700.0,16.8804,16.8872,16.8669,16.8737,52700.0
2005-10-14 14:20:00,24.98,24.99,24.96,24.98,53100.0,16.8669,16.8737,16.8534,16.8669,53100.0
2005-10-14 14:30:00,24.97,24.99,24.9,24.9,72800.0,16.8602,16.8737,16.8129,16.8129,72800.0
2005-10-14 14:40:00,24.9,24.96,24.9,24.95,79000.0,16.8129,16.8534,16.8129,16.8467,79000.0
2005-10-14 14:50:00,24.95,25.0,24.95,24.99,97500.0,16.8467,16.8804,16.8467,16.8737,97500.0
2005-10-14 15:00:00,24.99,25.0,24.96,24.99,94300.0,16.8737,16.8804,16.8534,16.8737,94300.0
2005-10-14 15:10:00,24.98,24.99,24.9,24.95,201400.0,16.8669,16.8737,16.8129,16.8467,201400.0
2005-10-14 15:20:00,24.94,25.0,24.94,24.95,181400.0,16.8399,16.8804,16.8399,16.8467,181400.0
2005-10-14 15:30:00,24.96,25.01,24.93,25.0,165100.0,16.8534,16.8872,16.8331,16.8804,165100.0
2005-10-14 15:40:00,25.0,25.0,24.94,24.95,287200.0,16.8804,16.8804,16.8399,16.8467,287200.0
2005-10-14 15:50:00,24.95,24.99,24.92,24.98,222700.0,16.8467,16.8737,16.8264,16.8669,222700.0
2005-10-17 09:30:00,25.0,25.05,24.75,25.01,153300.0,16.8804,16.9142,16.7116,16.8872,153300.0
2005-10-17 09:40:00,25.0,25.08,24.92,24.96,163100.0,16.8804,16.9344,16.8264,16.8534,163100.0
2005-10-17 09:50:00,24.96,25.08,24.87,25.02,95100.0,16.8534,16.9344,16.7926,16.8939,95100.0
2005-10-17 10:00:00,25.01,25.11,25.0,25.1,260200.0,16.8872,16.9547,16.8804,16.9479,260200.0
2005-10-17 10:10:00,25.1,25.23,25.05,25.21,204000.0,16.9479,17.0357,16.9142,17.0222,204000.0
2005-10-17 10:20:00,25.2,25.21,25.15,25.16,107000.0,17.0155,17.0222,16.9817,16.9884,107000.0
2005-10-17 10:30:00,25.15,25.15,25.05,25.11,316400.0,16.9817,16.9817,16.9142,16.9547,316400.0
2005-10-17 10:40:00,25.11,25.11,25.06,25.08,111800.0,16.9547,16.9547,16.9209,16.9344,111800.0
2005-10-17 10:50:00,25.08,25.08,24.99,25.01,129500.0,16.9344,16.9344,16.8737,16.8872,129500.0
2005-10-17 11:00:00,25.01,25.1,25.0,25.1,125300.0,16.8872,16.9479,16.8804,16.9479,125300.0
2005-10-17 11:10:00,25.1,25.13,25.09,25.13,135000.0,16.9479,16.9682,16.9412,16.9682,135000.0
2005-10-17 11:20:00,25.14,25.19,25.13,25.18,122100.0,16.9749,17.0087,16.9682,17.002,122100.0
2005-10-17 11:30:00,25.18,25.22,25.17,25.21,101200.0,17.002,17.029,16.9952,17.0222,101200.0
2005-10-17 11:40:00,25.2,25.21,25.17,25.2,83700.0,17.0155,17.0222,16.9952,17.0155,83700.0
2005-10-17 11:50:00,25.21,25.22,25.19,25.2,78900.0,17.0222,17.029,17.0087,17.0155,78900.0
2005-10-17 12:00:00,25.2,25.21,25.18,25.2,213000.0,17.0155,17.0222,17.002,17.0155,213000.0
2005-10-17 12:10:00,25.2,25.2,25.13,25.13,162300.0,17.0155,17.0155,16.9682,16.9682,162300.0
2005-10-17 12:20:00,25.13,25.19,25.12,25.18,128300.0,16.9682,17.0087,16.9614,17.002,128300.0
2005-10-17 12:30:00,25.17,25.17,25.13,25.14,97700.0,16.9952,16.9952,16.9682,16.9749,97700.0
2005-10-17 12:40:00,25.13,25.14,25.03,25.05,158000.0,16.9682,16.9749,16.9007,16.9142,158000.0
2005-10-17 12:50:00,25.03,25.04,25.0,25.02,257700.0,16.9007,16.9074,16.8804,16.8939,257700.0
2005-10-17 13:00:00,25.03,25.05,25.0,25.04,85000.0,16.9007,16.9142,16.8804,16.9074,85000.0
2005-10-17 13:10:00,25.04,25.08,25.03,25.04,69800.0,16.9074,16.9344,16.9007,16.9074,69800.0
2005-10-17 13:20:00,25.04,25.08,25.04,25.04,67700.0,16.9074,16.9344,16.9074,16.9074,67700.0
2005-10-17 13:30:00,25.03,25.06,24.99,25.02,111500.0,16.9007,16.9209,16.8737,16.8939,111500.0
2005-10-17 13:40:00,25.02,25.03,24.99,25.03,57500.0,16.8939,16.9007,16.8737,16.9007,57500.0
2005-10-17 13:50:00,25.03,25.04,25.0,25.02,60700.0,16.9007,16.9074,16.8804,16.8939,60700.0
2005-10-17 14:00:00,25.02,25.02,24.99,25.01,62200.0,16.8939,16.8939,16.8737,16.8872,62200.0
2005-10-17 14:10:00,25.0,25.06,25.0,25.04,122600.0,16.8804,16.9209,16.8804,16.9074,122600.0
2005-10-17 14:20:00,25.04,25.04,24.98,24.98,64400.0,16.9074,16.9074,16.8669,16.8669,64400.0
2005-10-17 14:30:00,24.99,25.03,24.91,25.02,64800.0,16.8737,16.9007,16.8196,16.8939,64800.0
2005-10-17 14:40:00,25.02,25.06,25.0,25.06,140800.0,16.8939,16.9209,16.8804,16.9209,140800.0
2005-10-17 14:50:00,25.05,25.06,25.03,25.06,48500.0,16.9142,16.9209,16.9007,16.9209,48500.0
2005-10-17 15:00:00,25.07,25.11,25.06,25.1,115600.0,16.9277,16.9547,16.9209,16.9479,115600.0
2005-10-17 15:10:00,25.1,25.16,25.09,25.12,373200.0,16.9479,16.9884,16.9412,16.9614,373200.0
2005-10-17 15:20:00,25.12,25.18,25.12,25.16,176700.0,16.9614,17.002,16.9614,16.9884,176700.0
2005-10-17 15:30:00,25.17,25.21,25.17,25.19,162900.0,16.9952,17.0222,16.9952,17.0087,162900.0
2005-10-17 15:40:00,25.2,25.28,25.2,25.26,301900.0,17.0155,17.0695,17.0155,17.056,301900.0
2005-10-17 15:50:00,25.26,25.29,25.24,25.26,411200.0,17.056,17.0762,17.0425,17.056,411200.0
2005-10-18 09:30:00,25.26,25.4,25.2,25.24,185300.0,17.056,17.1505,17.0155,17.0425,185300.0
2005-10-18 09:40:00,25.16,25.28,25.16,25.22,187200.0,16.9884,17.0695,16.9884,17.029,187200.0
2005-10-18 09:50:00,25.23,25.35,25.22,25.31,250600.0,17.0357,17.1167,17.029,17.0897,250600.0
2005-10-18 10:00:00,25.32,25.35,25.23,25.23,130500.0,17.0965,17.1167,17.0357,17.0357,130500.0
2005-10-18 10:10:00,25.22,25.28,25.2,25.27,157900.0,17.029,17.0695,17.0155,17.0627,157900.0
2005-10-18 10:20:00,25.28,25.31,25.2,25.27,124400.0,17.0695,17.0897,17.0155,17.0627,124400.0
2005-10-18 10:30:00,25.27,25.27,25.13,25.19,109400.0,17.0627,17.0627,16.9682,17.0087,109400.0
2005-10-18 10:40:00,25.18,25.32,25.17,25.29,405100.0,17.002,17.0965,16.9952,17.0762,405100.0
2005-10-18 10:50:00,25.3,25.3,25.25,25.26,111200.0,17.083,17.083,17.0492,17.056,111200.0
2005-10-18 11:00:00,25.27,25.3,25.25,25.28,91000.0,17.0627,17.083,17.0492,17.0695,91000.0
2005-10-18 11:10:00,25.29,25.29,25.23,25.25,169400.0,17.0762,17.0762,17.0357,17.0492,169400.0
2005-10-18 11:20:00,25.25,25.29,25.23,25.27,83300.0,17.0492,17.0762,17.0357,17.0627,83300.0
2005-10-18 11:30:00,25.26,25.29,25.24,25.28,109600.0,17.056,17.0762,17.0425,17.0695,109600.0
2005-10-18 11:40:00,25.28,25.32,25.26,25.32,158000.0,17.0695,17.0965,17.056,17.0965,158000.0
2005-10-18 11:50:00,25.31,25.33,25.28,25.3,57500.0,17.0897,17.1032,17.0695,17.083,57500.0
2005-10-18 12:00:00,25.31,25.34,25.3,25.3,93900.0,17.0897,17.11,17.083,17.083,93900.0
2005-10-18 12:10:00,25.3,25.32,25.28,25.31,73800.0,17.083,17.0965,17.0695,17.0897,73800.0
2005-10-18 12:20:00,25.31,25.34,25.3,25.3,76800.0,17.0897,17.11,17.083,17.083,76800.0
2005-10-18 12:30:00,25.31,25.33,25.3,25.33,70500.0,17.0897,17.1032,17.083,17.1032,70500.0
2005-10-18 12:40:00,25.32,25.37,25.31,25.36,86800.0,17.0965,17.1302,17.0897,17.1235,86800.0
2005-10-18 12:50:00,25.35,25.38,25.35,25.35,105200.0,17.1167,17.137,17.1167,17.1167,105200.0
2005-10-18 13:00:00,25.35,25.4,25.35,25.36,133400.0,17.1167,17.1505,17.1167,17.1235,133400.0
2005-10-18 13:10:00,25.37,25.37,25.29,25.3,98200.0,17.1302,17.1302,17.0762,17.083,98200.0
2005-10-18 13:20:00,25.29,25.31,25.25,25.31,368800.0,17.0762,17.0897,17.0492,17.0897,368800.0
2005-10-18 13:30:00,25.3,25.31,25.22,25.23,78500.0,17.083,17.0897,17.029,17.0357,78500.0
2005-10-18 13:40:00,25.23,25.28,25.22,25.25,62600.0,17.0357,17.0695,17.029,17.0492,62600.0
2005-10-18 13:50:00,25.26,25.28,25.23,25.28,51500.0,17.056,17.0695,17.0357,17.0695,51500.0
2005-10-18 14:00:00,25.28,25.32,25.26,25.31,92800.0,17.0695,17.0965,17.056,17.0897,92800.0
2005-10-18 14:10:00,25.31,25.34,25.28,25.29,41500.0,17.0897,17.11,17.0695,17.0762,41500.0
2005-10-18 14:20:00,25.29,25.32,25.28,25.32,170500.0,17.0762,17.0965,17.0695,17.0965,170500.0
2005-10-18 14:30:00,25.33,25.34,25.27,25.3,57800.0,17.1032,17.11,17.0627,17.083,57800.0
2005-10-18 14:40:00,25.3,25.35,25.3,25.34,95200.0,17.083,17.1167,17.083,17.11,95200.0
2005-10-18 14:50:00,25.35,25.39,25.31,25.35,119400.0,17.1167,17.1437,17.0897,17.1167,119400.0
2005-10-18 15:00:00,25.35,25.36,25.34,25.36,213200.0,17.1167,17.1235,17.11,17.1235,213200.0
2005-10-18 15:10:00,25.36,25.43,25.35,25.43,172500.0,17.1235,17.1708,17.1167,17.1708,172500.0
2005-10-18 15:20:00,25.43,25.48,25.4,25.48,244100.0,17.1708,17.2045,17.1505,17.2045,244100.0
2005-10-18 15:30:00,25.48,25.53,25.45,25.47,311400.0,17.2045,17.2383,17.1843,17.1978,311400.0
2005-10-18 15:40:00,25.45,25.5,25.43,25.49,206300.0,17.1843,17.218,17.1708,17.2113,206300.0
2005-10-18 15:50:00,25.49,25.5,25.4,25.43,318200.0,17.2113,17.218,17.1505,17.1708,318200.0
2005-10-19 09:30:00,25.19,25.2,25.02,25.05,151300.0,17.0324,17.0392,16.9175,16.9377,151300.0
2005-10-19 09:40:00,25.06,25.26,25.06,25.16,184800.0,16.9445,17.0797,16.9445,17.0121,184800.0
2005-10-19 09:50:00,25.17,25.22,25.12,25.15,96900.0,17.0189,17.0527,16.9851,17.0054,96900.0
2005-10-19 10:00:00,25.16,25.16,25.06,25.14,139900.0,17.0121,17.0121,16.9445,16.9986,139900.0
2005-10-19 10:10:00,25.13,25.19,25.08,25.12,113500.0,16.9918,17.0324,16.958,16.9851,113500.0
2005-10-19 10:20:00,25.12,25.13,24.99,25.01,99000.0,16.9851,16.9918,16.8972,16.9107,99000.0
2005-10-19 10:30:00,25.0,25.26,25.0,25.25,132300.0,16.9039,17.0797,16.9039,17.073,132300.0
2005-10-19 10:40:00,25.26,25.37,25.23,25.28,104800.0,17.0797,17.1541,17.0595,17.0933,104800.0
2005-10-19 10:50:00,25.29,25.29,25.11,25.15,131300.0,17.1,17.1,16.9783,17.0054,131300.0
2005-10-19 11:00:00,25.15,25.2,25.11,25.16,186100.0,17.0054,17.0392,16.9783,17.0121,186100.0
2005-10-19 11:10:00,25.16,25.23,25.12,25.19,141700.0,17.0121,17.0595,16.9851,17.0324,141700.0
2005-10-19 11:20:00,25.18,25.22,25.13,25.19,145300.0,17.0256,17.0527,16.9918,17.0324,145300.0
2005-10-19 11:30:00,25.19,25.24,25.13,25.15,60200.0,17.0324,17.0662,16.9918,17.0054,60200.0
2005-10-19 11:40:00,25.13,25.15,25.09,25.1,35400.0,16.9918,17.0054,16.9648,16.9716,35400.0
2005-10-19 11:50:00,25.1,25.11,25.03,25.08,47900.0,16.9716,16.9783,16.9242,16.958,47900.0
2005-10-19 12:00:00,25.08,25.11,25.06,25.1,75000.0,16.958,16.9783,16.9445,16.9716,75000.0
2005-10-19 12:10:00,25.06,25.15,25.06,25.11,164700.0,16.9445,17.0054,16.9445,16.9783,164700.0
2005-10-19 12:20:00,25.12,25.24,25.09,25.23,76800.0,16.9851,17.0662,16.9648,17.0595,76800.0
2005-10-19 12:30:00,25.21,25.37,25.21,25.35,121500.0,17.0459,17.1541,17.0459,17.1406,121500.0
2005-10-19 12:40:00,25.36,25.37,25.3,25.33,149200.0,17.1474,17.1541,17.1068,17.1271,149200.0
2005-10-19 12:50:00,25.3,25.32,25.26,25.31,138300.0,17.1068,17.1203,17.0797,17.1135,138300.0
2005-10-19 13:00:00,25.3,25.3,25.25,25.28,69400.0,17.1068,17.1068,17.073,17.0933,69400.0
2005-10-19 13:10:00,25.28,25.37,25.26,25.32,63700.0,17.0933,17.1541,17.0797,17.1203,63700.0
2005-10-19 13:20:00,25.32,25.36,25.3,25.3,48100.0,17.1203,17.1474,17.1068,17.1068,48100.0
2005-10-19 13:30:00,25.3,25.48,25.3,25.48,83600.0,17.1068,17.2285,17.1068,17.2285,83600.0
2005-10-19 13:40:00,25.47,25.55,25.45,25.54,103000.0,17.2217,17.2758,17.2082,17.2691,103000.0
2005-10-19 13:50:00,25.55,25.58,25.53,25.54,86100.0,17.2758,17.2961,17.2623,17.2691,86100.0
2005-10-19 14:00:00,25.54,25.73,25.51,25.67,136000.0,17.2691,17.3975,17.2488,17.357,136000.0
2005-10-19 14:10:00,25.66,25.7,25.63,25.64,207500.0,17.3502,17.3772,17.3299,17.3367,207500.0
2005-10-19 14:20:00,25.65,25.68,25.59,25.68,146800.0,17.3434,17.3637,17.3029,17.3637,146800.0
2005-10-19 14:30:00,25.68,25.78,25.67,25.78,187600.0,17.3637,17.4313,17.357,17.4313,187600.0
2005-10-19 14:40:00,25.77,25.8,25.76,25.79,166900.0,17.4246,17.4449,17.4178,17.4381,166900.0
2005-10-19 14:50:00,25.79,25.97,25.79,25.96,239900.0,17.4381,17.5598,17.4381,17.553,239900.0
2005-10-19 15:00:00,25.95,26.04,25.92,26.04,265800.0,17.5463,17.6071,17.526,17.6071,265800.0
2005-10-19 15:10:00,26.05,26.1,25.89,25.91,236900.0,17.6139,17.6477,17.5057,17.5192,236900.0
2005-10-19 15:20:00,25.9,25.92,25.88,25.92,193600.0,17.5125,17.526,17.499,17.526,193600.0
2005-10-19 15:30:00,25.92,25.98,25.91,25.95,337500.0,17.526,17.5666,17.5192,17.5463,337500.0
2005-10-19 15:40:00,25.95,26.04,25.95,26.03,389500.0,17.5463,17.6071,17.5463,17.6004,389500.0
2005-10-19 15:50:00,26.03,26.1,26.0,26.05,353700.0,17.6004,17.6477,17.5801,17.6139,353700.0
2005-10-20 09:30:00,26.48,26.89,26.47,26.71,392800.0,17.9047,18.1819,17.8979,18.0602,392800.0
2005-10-20 09:40:00,26.75,26.9,26.71,26.8,342100.0,18.0872,18.1886,18.0602,18.121,342100.0
2005-10-20 09:50:00,26.8,26.89,26.66,26.67,415500.0,18.121,18.1819,18.0264,18.0331,415500.0
2005-10-20 10:00:00,26.68,26.9,26.54,26.71,352700.0,18.0399,18.1886,17.9452,18.0602,352700.0
2005-10-20 10:10:00,26.71,26.71,26.6,26.6,139500.0,18.0602,18.0602,17.9858,17.9858,139500.0
2005-10-20 10:20:00,26.6,26.61,26.43,26.48,250800.0,17.9858,17.9926,17.8708,17.9047,250800.0
2005-10-20 10:30:00,26.49,26.55,26.46,26.49,179200.0,17.9114,17.952,17.8911,17.9114,179200.0
2005-10-20 10:40:00,26.51,26.64,26.51,26.61,145200.0,17.9249,18.0128,17.9249,17.9926,145200.0
2005-10-20 10:50:00,26.62,26.62,26.51,26.55,90900.0,17.9993,17.9993,17.9249,17.952,90900.0
2005-10-20 11:00:00,26.55,26.64,26.55,26.62,143400.0,17.952,18.0128,17.952,17.9993,143400.0
2005-10-20 11:10:00,26.61,26.64,26.57,26.59,82800.0,17.9926,18.0128,17.9655,17.979,82800.0
2005-10-20 11:20:00,26.59,26.6,26.53,26.57,102900.0,17.979,17.9858,17.9385,17.9655,102900.0
2005-10-20 11:30:00,26.57,26.58,26.48,26.48,129300.0,17.9655,17.9723,17.9047,17.9047,129300.0
2005-10-20 11:40:00,26.49,26.56,26.48,26.53,119100.0,17.9114,17.9587,17.9047,17.9385,119100.0
2005-10-20 11:50:00,26.53,26.56,26.53,26.54,111100.0,17.9385,17.9587,17.9385,17.9452,111100.0
2005-10-20 12:00:00,26.55,26.6,26.5,26.52,167300.0,17.952,17.9858,17.9182,17.9317,167300.0
2005-10-20 12:10:00,26.51,26.51,26.47,26.49,137000.0,17.9249,17.9249,17.8979,17.9114,137000.0
2005-10-20 12:20:00,26.49,26.52,26.49,26.51,155000.0,17.9114,17.9317,17.9114,17.9249,155000.0
2005-10-20 12:30:00,26.5,26.51,26.45,26.46,177600.0,17.9182,17.9249,17.8844,17.8911,177600.0
2005-10-20 12:40:00,26.46,26.47,26.41,26.44,201100.0,17.8911,17.8979,17.8573,17.8776,201100.0
2005-10-20 12:50:00,26.43,26.47,26.42,26.47,104400.0,17.8708,17.8979,17.8641,17.8979,104400.0
2005-10-20 13:00:00,26.46,26.5,26.43,26.47,106400.0,17.8911,17.9182,17.8708,17.8979,106400.0
2005-10-20 13:10:00,26.47,26.47,26.43,26.45,74000.0,17.8979,17.8979,17.8708,17.8844,74000.0
2005-10-20 13:20:00,26.44,26.45,26.42,26.43,106400.0,17.8776,17.8844,17.8641,17.8708,106400.0
2005-10-20 13:30:00,26.43,26.43,26.35,26.35,96300.0,17.8708,17.8708,17.8168,17.8168,96300.0
2005-10-20 13:40:00,26.35,26.36,26.26,26.27,58800.0,17.8168,17.8235,17.7559,17.7627,58800.0
2005-10-20 13:50:00,26.27,26.27,26.15,26.19,157000.0,17.7627,17.7627,17.6815,17.7086,157000.0
2005-10-20 14:00:00,26.19,26.2,26.09,26.09,116400.0,17.7086,17.7153,17.6409,17.6409,116400.0
2005-10-20 14:10:00,26.1,26.1,25.97,25.98,154500.0,17.6477,17.6477,17.5598,17.5666,154500.0
2005-10-20 14:20:00,25.99,26.03,25.92,26.01,305200.0,17.5733,17.6004,17.526,17.5869,305200.0
2005-10-20 14:30:00,26.01,26.03,25.93,25.96,133600.0,17.5869,17.6004,17.5328,17.553,133600.0
2005-10-20 14:40:00,25.96,26.03,25.95,25.97,100900.0,17.553,17.6004,17.5463,17.5598,100900.0
2005-10-20 14:50:00,25.98,26.0,25.95,25.97,117400.0,17.5666,17.5801,17.5463,17.5598,117400.0
2005-10-20 15:00:00,25.97,26.0,25.9,25.95,123000.0,17.5598,17.5801,17.5125,17.5463,123000.0
2005-10-20 15:10:00,25.94,25.94,25.67,25.73,179100.0,17.5395,17.5395,17.357,17.3975,179100.0
2005-10-20 15:20:00,25.73,25.78,25.59,25.61,221400.0,17.3975,17.4313,17.3029,17.3164,221400.0
2005-10-20 15:30:00,25.62,25.87,25.61,25.83,241500.0,17.3232,17.4922,17.3164,17.4651,241500.0
2005-10-20 15:40:00,25.84,25.89,25.69,25.76,447400.0,17.4719,17.5057,17.3705,17.4178,447400.0
2005-10-20 15:50:00,25.75,25.78,25.72,25.72,273300.0,17.4111,17.4313,17.3908,17.3908,273300.0
2005-10-21 09:30:00,26.0,26.15,26.0,26.09,381100.0,17.5801,17.6815,17.5801,17.6409,381100.0
2005-10-21 09:40:00,26.09,26.11,25.95,26.0,370100.0,17.6409,17.6545,17.5463,17.5801,370100.0
2005-10-21 09:50:00,25.99,26.08,25.96,25.99,203700.0,17.5733,17.6342,17.553,17.5733,203700.0
2005-10-21 10:00:00,26.0,26.03,25.96,26.03,152900.0,17.5801,17.6004,17.553,17.6004,152900.0
2005-10-21 10:10:00,26.03,26.15,26.03,26.11,124600.0,17.6004,17.6815,17.6004,17.6545,124600.0
2005-10-21 10:20:00,26.11,26.16,26.08,26.16,88900.0,17.6545,17.6883,17.6342,17.6883,88900.0
2005-10-21 10:30:00,26.15,26.16,26.09,26.1,76300.0,17.6815,17.6883,17.6409,17.6477,76300.0
2005-10-21 10:40:00,26.09,26.1,25.98,25.98,91900.0,17.6409,17.6477,17.5666,17.5666,91900.0
2005-10-21 10:50:00,25.98,25.98,25.88,25.9,110400.0,17.5666,17.5666,17.499,17.5125,110400.0
2005-10-21 11:00:00,25.89,25.92,25.86,25.92,175800.0,17.5057,17.526,17.4854,17.526,175800.0
2005-10-21 11:10:00,25.92,25.92,25.89,25.89,198500.0,17.526,17.526,17.5057,17.5057,198500.0
2005-10-21 11:20:00,25.89,25.93,25.88,25.93,38000.0,17.5057,17.5328,17.499,17.5328,38000.0
2005-10-21 11:30:00,25.92,25.94,25.88,25.88,77900.0,17.526,17.5395,17.499,17.499,77900.0
2005-10-21 11:40:00,25.88,25.95,25.83,25.91,183100.0,17.499,17.5463,17.4651,17.5192,183100.0
2005-10-21 11:50:00,25.91,25.94,25.85,25.86,73400.0,17.5192,17.5395,17.4787,17.4854,73400.0
2005-10-21 12:00:00,25.85,25.9,25.77,25.79,142600.0,17.4787,17.5125,17.4246,17.4381,142600.0
2005-10-21 12:10:00,25.79,25.98,25.79,25.98,94000.0,17.4381,17.5666,17.4381,17.5666,94000.0
2005-10-21 12:20:00,25.99,26.05,25.96,26.02,152500.0,17.5733,17.6139,17.553,17.5936,152500.0
2005-10-21 12:30:00,26.02,26.04,25.99,26.03,48200.0,17.5936,17.6071,17.5733,17.6004,48200.0
2005-10-21 12:40:00,26.03,26.04,25.98,26.02,52100.0,17.6004,17.6071,17.5666,17.5936,52100.0
2005-10-21 12:50:00,26.01,26.16,26.01,26.07,91300.0,17.5869,17.6883,17.5869,17.6274,91300.0
2005-10-21 13:00:00,26.08,26.09,26.0,26.03,186900.0,17.6342,17.6409,17.5801,17.6004,186900.0
2005-10-21 13:10:00,26.03,26.1,26.02,26.05,150700.0,17.6004,17.6477,17.5936,17.6139,150700.0
2005-10-21 13:20:00,26.05,26.06,26.04,26.06,45100.0,17.6139,17.6207,17.6071,17.6207,45100.0
2005-10-21 13:30:00,26.07,26.14,26.05,26.05,96000.0,17.6274,17.6748,17.6139,17.6139,96000.0
2005-10-21 13:40:00,26.06,26.18,26.06,26.16,107700.0,17.6207,17.7018,17.6207,17.6883,107700.0
2005-10-21 13:50:00,26.17,26.24,26.16,26.24,133600.0,17.695,17.7424,17.6883,17.7424,133600.0
2005-10-21 14:00:00,26.23,26.3,26.21,26.23,128900.0,17.7356,17.7829,17.7221,17.7356,128900.0
2005-10-21 14:10:00,26.22,26.31,26.21,26.23,94000.0,17.7289,17.7897,17.7221,17.7356,94000.0
2005-10-21 14:20:00,26.23,26.25,26.21,26.23,71900.0,17.7356,17.7491,17.7221,17.7356,71900.0
2005-10-21 14:30:00,26.23,26.28,26.16,26.17,108800.0,17.7356,17.7694,17.6883,17.695,108800.0
2005-10-21 14:40:00,26.16,26.24,26.16,26.24,153400.0,17.6883,17.7424,17.6883,17.7424,153400.0
2005-10-21 14:50:00,26.24,26.25,26.16,26.16,157700.0,17.7424,17.7491,17.6883,17.6883,157700.0
2005-10-21 15:00:00,26.18,26.19,26.12,26.12,87400.0,17.7018,17.7086,17.6612,17.6612,87400.0
2005-10-21 15:10:00,26.13,26.15,26.09,26.09,115800.0,17.668,17.6815,17.6409,17.6409,115800.0
2005-10-21 15:20:00,26.1,26.15,26.07,26.12,177400.0,17.6477,17.6815,17.6274,17.6612,177400.0
2005-10-21 15:30:00,26.13,26.18,26.12,26.13,143400.0,17.668,17.7018,17.6612,17.668,143400.0
2005-10-21 15:40:00,26.13,26.13,26.04,26.09,240900.0,17.668,17.668,17.6071,17.6409,240900.0
2005-10-21 15:50:00,26.1,26.16,26.09,26.11,253500.0,17.6477,17.6883,17.6409,17.6545,253500.0
2005-10-24 09:30:00,26.42,26.6,26.42,26.43,141900.0,17.8641,17.9858,17.8641,17.8708,141900.0
2005-10-24 09:40:00,26.35,26.54,26.23,26.35,142700.0,17.8168,17.9452,17.7356,17.8168,142700.0
2005-10-24 09:50:00,26.35,26.38,26.18,26.18,137600.0,17.8168,17.837,17.7018,17.7018,137600.0
2005-10-24 10:00:00,26.22,26.32,26.2,26.24,116800.0,17.7289,17.7965,17.7153,17.7424,116800.0
2005-10-24 10:10:00,26.24,26.3,26.14,26.15,129000.0,17.7424,17.7829,17.6748,17.6815,129000.0
2005-10-24 10:20:00,26.14,26.24,26.12,26.12,91400.0,17.6748,17.7424,17.6612,17.6612,91400.0
2005-10-24 10:30:00,26.11,26.18,26.05,26.06,130400.0,17.6545,17.7018,17.6139,17.6207,130400.0
2005-10-24 10:40:00,26.06,26.08,26.0,26.0,97400.0,17.6207,17.6342,17.5801,17.5801,97400.0
2005-10-24 10:50:00,26.01,26.08,25.97,26.04,61000.0,17.5869,17.6342,17.5598,17.6071,61000.0
2005-10-24 11:00:00,26.06,26.09,26.04,26.09,75000.0,17.6207,17.6409,17.6071,17.6409,75000.0
2005-10-24 11:10:00,26.09,26.13,26.08,26.08,91900.0,17.6409,17.668,17.6342,17.6342,91900.0
2005-10-24 11:20:00,26.08,26.11,26.05,26.11,86200.0,17.6342,17.6545,17.6139,17.6545,86200.0
2005-10-24 11:30:00,26.11,26.11,26.07,26.09,138800.0,17.6545,17.6545,17.6274,17.6409,138800.0
2005-10-24 11:40:00,26.09,26.12,26.05,26.1,68400.0,17.6409,17.6612,17.6139,17.6477,68400.0
2005-10-24 11:50:00,26.1,26.13,26.07,26.09,48700.0,17.6477,17.668,17.6274,17.6409,48700.0
2005-10-24 12:00:00,26.08,26.11,26.03,26.09,85200.0,17.6342,17.6545,17.6004,17.6409,85200.0
2005-10-24 12:10:00,26.09,26.12,26.07,26.11,24900.0,17.6409,17.6612,17.6274,17.6545,24900.0
2005-10-24 12:20:00,26.11,26.13,26.07,26.11,42500.0,17.6545,17.668,17.6274,17.6545,42500.0
2005-10-24 12:30:00,26.12,26.12,26.05,26.07,31300.0,17.6612,17.6612,17.6139,17.6274,31300.0
2005-10-24 12:40:00,26.07,26.11,26.06,26.09,19500.0,17.6274,17.6545,17.6207,17.6409,19500.0
2005-10-24 12:50:00,26.09,26.11,26.08,26.09,30300.0,17.6409,17.6545,17.6342,17.6409,30300.0
2005-10-24 13:00:00,26.08,26.09,26.03,26.07,55200.0,17.6342,17.6409,17.6004,17.6274,55200.0
2005-10-24 13:10:00,26.06,26.08,26.03,26.03,59100.0,17.6207,17.6342,17.6004,17.6004,59100.0
2005-10-24 13:20:00,26.03,26.04,25.98,26.02,252700.0,17.6004,17.6071,17.5666,17.5936,252700.0
2005-10-24 13:30:00,26.02,26.08,26.01,26.01,83500.0,17.5936,17.6342,17.5869,17.5869,83500.0
2005-10-24 13:40:00,26.01,26.04,26.0,26.01,40800.0,17.5869,17.6071,17.5801,17.5869,40800.0
2005-10-24 13:50:00,26.02,26.06,26.01,26.02,70900.0,17.5936,17.6207,17.5869,17.5936,70900.0
2005-10-24 14:00:00,26.04,26.1,26.03,26.07,62300.0,17.6071,17.6477,17.6004,17.6274,62300.0
2005-10-24 14:10:00,26.08,26.09,26.03,26.07,50800.0,17.6342,17.6409,17.6004,17.6274,50800.0
2005-10-24 14:20:00,26.08,26.11,26.06,26.07,49800.0,17.6342,17.6545,17.6207,17.6274,49800.0
2005-10-24 14:30:00,26.09,26.13,26.07,26.07,60500.0,17.6409,17.668,17.6274,17.6274,60500.0
2005-10-24 14:40:00,26.07,26.08,26.05,26.08,34200.0,17.6274,17.6342,17.6139,17.6342,34200.0
2005-10-24 14:50:00,26.09,26.09,26.02,26.05,59300.0,17.6409,17.6409,17.5936,17.6139,59300.0
2005-10-24 15:00:00,26.06,26.1,26.02,26.03,66900.0,17.6207,17.6477,17.5936,17.6004,66900.0
2005-10-24 15:10:00,26.02,26.09,26.0,26.09,63800.0,17.5936,17.6409,17.5801,17.6409,63800.0
2005-10-24 15:20:00,26.09,26.11,26.08,26.08,72500.0,17.6409,17.6545,17.6342,17.6342,72500.0
2005-10-24 15:30:00,26.09,26.1,26.08,26.1,83400.0,17.6409,17.6477,17.6342,17.6477,83400.0
2005-10-24 15:40:00,26.1,26.12,26.08,26.1,120400.0,17.6477,17.6612,17.6342,17.6477,120400.0
2005-10-24 15:50:00,26.1,26.18,26.1,26.17,168400.0,17.6477,17.7018,17.6477,17.695,168400.0
2005-10-25 09:30:00,26.21,26.3,26.1,26.11,71900.0,17.7221,17.7829,17.6477,17.6545,71900.0
2005-10-25 09:40:00,26.12,26.16,25.92,25.97,138800.0,17.6612,17.6883,17.526,17.5598,138800.0
2005-10-25 09:50:00,25.97,26.08,25.94,25.99,118900.0,17.5598,17.6342,17.5395,17.5733,118900.0
2005-10-25 10:00:00,25.96,25.98,25.8,25.8,515100.0,17.553,17.5666,17.4449,17.4449,515100.0
2005-10-25 10:10:00,25.82,25.84,25.7,25.82,193200.0,17.4584,17.4719,17.3772,17.4584,193200.0
2005-10-25 10:20:00,25.81,26.1,25.8,26.09,101900.0,17.4516,17.6477,17.4449,17.6409,101900.0
2005-10-25 10:30:00,26.08,26.11,25.96,25.98,54300.0,17.6342,17.6545,17.553,17.5666,54300.0
2005-10-25 10:40:00,25.98,26.0,25.91,26.0,150600.0,17.5666,17.5801,17.5192,17.5801,150600.0
2005-10-25 10:50:00,26.01,26.03,25.98,25.99,24500.0,17.5869,17.6004,17.5666,17.5733,24500.0
2005-10-25 11:00:00,26.0,26.04,25.96,25.97,53200.0,17.5801,17.6071,17.553,17.5598,53200.0
2005-10-25 11:10:00,25.96,25.97,25.93,25.94,45300.0,17.553,17.5598,17.5328,17.5395,45300.0
2005-10-25 11:20:00,25.93,26.02,25.93,26.01,44900.0,17.5328,17.5936,17.5328,17.5869,44900.0
2005-10-25 11:30:00,26.01,26.02,25.91,25.96,102400.0,17.5869,17.5936,17.5192,17.553,102400.0
2005-10-25 11:40:00,25.97,25.99,25.94,25.94,34000.0,17.5598,17.5733,17.5395,17.5395,34000.0
2005-10-25 11:50:00,25.94,25.96,25.87,25.88,143500.0,17.5395,17.553,17.4922,17.499,143500.0
2005-10-25 12:00:00,25.87,25.87,25.8,25.8,147900.0,17.4922,17.4922,17.4449,17.4449,147900.0
2005-10-25 12:10:00,25.8,25.85,25.75,25.81,77600.0,17.4449,17.4787,17.4111,17.4516,77600.0
2005-10-25 12:20:00,25.81,25.84,25.65,25.66,128000.0,17.4516,17.4719,17.3434,17.3502,128000.0
2005-10-25 12:30:00,25.65,25.79,25.65,25.72,78500.0,17.3434,17.4381,17.3434,17.3908,78500.0
2005-10-25 12:40:00,25.7,25.79,25.7,25.78,71600.0,17.3772,17.4381,17.3772,17.4313,71600.0
2005-10-25 12:50:00,25.79,25.82,25.75,25.81,356100.0,17.4381,17.4584,17.4111,17.4516,356100.0
2005-10-25 13:00:00,25.81,25.83,25.74,25.75,306300.0,17.4516,17.4651,17.4043,17.4111,306300.0
2005-10-25 13:10:00,25.75,25.75,25.7,25.74,48300.0,17.4111,17.4111,17.3772,17.4043,48300.0
2005-10-25 13:20:00,25.74,25.75,25.72,25.74,44900.0,17.4043,17.4111,17.3908,17.4043,44900.0
2005-10-25 13:30:00,25.74,25.74,25.61,25.63,101500.0,17.4043,17.4043,17.3164,17.3299,101500.0
2005-10-25 13:40:00,25.63,25.68,25.55,25.66,145400.0,17.3299,17.3637,17.2758,17.3502,145400.0
2005-10-25 13:50:00,25.67,25.7,25.61,25.65,141100.0,17.357,17.3772,17.3164,17.3434,141100.0
2005-10-25 14:00:00,25.67,25.68,25.57,25.63,215200.0,17.357,17.3637,17.2893,17.3299,215200.0
2005-10-25 14:10:00,25.63,25.68,25.62,25.64,154500.0,17.3299,17.3637,17.3232,17.3367,154500.0
2005-10-25 14:20:00,25.64,25.65,25.6,25.64,100700.0,17.3367,17.3434,17.3096,17.3367,100700.0
2005-10-25 14:30:00,25.64,25.71,25.62,25.71,167800.0,17.3367,17.384,17.3232,17.384,167800.0
2005-10-25 14:40:00,25.71,25.75,25.69,25.7,97100.0,17.384,17.4111,17.3705,17.3772,97100.0
2005-10-25 14:50:00,25.7,25.76,25.69,25.7,209300.0,17.3772,17.4178,17.3705,17.3772,209300.0
2005-10-25 15:00:00,25.71,25.72,25.67,25.69,54900.0,17.384,17.3908,17.357,17.3705,54900.0
2005-10-25 15:10:00,25.69,25.73,25.63,25.66,81800.0,17.3705,17.3975,17.3299,17.3502,81800.0
2005-10-25 15:20:00,25.66,25.72,25.65,25.72,94900.0,17.3502,17.3908,17.3434,17.3908,94900.0
2005-10-25 15:30:00,25.72,25.8,25.72,25.78,201800.0,17.3908,17.4449,17.3908,17.4313,201800.0
2005-10-25 15:40:00,25.78,25.89,25.78,25.84,270300.0,17.4313,17.5057,17.4313,17.4719,270300.0
2005-10-25 15:50:00,25.82,25.86,25.8,25.82,308900.0,17.4584,17.4854,17.4449,17.4584,308900.0
2005-10-26 09:30:00,25.83,25.83,25.68,25.7,84700.0,17.4651,17.4651,17.3637,17.3772,84700.0
2005-10-26 09:40:00,25.7,25.86,25.69,25.77,151200.0,17.3772,17.4854,17.3705,17.4246,151200.0
2005-10-26 09:50:00,25.76,25.9,25.71,25.89,128400.0,17.4178,17.5125,17.384,17.5057,128400.0
2005-10-26 10:00:00,25.89,25.9,25.81,25.9,93600.0,17.5057,17.5125,17.4516,17.5125,93600.0
2005-10-26 10:10:00,25.9,25.95,25.83,25.87,75200.0,17.5125,17.5463,17.4651,17.4922,75200.0
2005-10-26 10:20:00,25.87,26.0,25.84,25.88,161700.0,17.4922,17.5801,17.4719,17.499,161700.0
2005-10-26 10:30:00,25.88,25.9,25.68,25.68,142000.0,17.499,17.5125,17.3637,17.3637,142000.0
2005-10-26 10:40:00,25.68,25.8,25.68,25.8,60600.0,17.3637,17.4449,17.3637,17.4449,60600.0
2005-10-26 10:50:00,25.78,25.9,25.78,25.88,53400.0,17.4313,17.5125,17.4313,17.499,53400.0
2005-10-26 11:00:00,25.85,25.89,25.82,25.86,42800.0,17.4787,17.5057,17.4584,17.4854,42800.0
2005-10-26 11:10:00,25.86,25.89,25.83,25.87,48200.0,17.4854,17.5057,17.4651,17.4922,48200.0
2005-10-26 11:20:00,25.87,25.96,25.85,25.96,77200.0,17.4922,17.553,17.4787,17.553,77200.0
2005-10-26 11:30:00,25.96,25.98,25.83,25.85,63900.0,17.553,17.5666,17.4651,17.4787,63900.0
2005-10-26 11:40:00,25.83,25.92,25.8,25.88,70000.0,17.4651,17.526,17.4449,17.499,70000.0
2005-10-26 11:50:00,25.88,25.89,25.81,25.82,102600.0,17.499,17.5057,17.4516,17.4584,102600.0
2005-10-26 12:00:00,25.81,25.84,25.75,25.79,89600.0,17.4516,17.4719,17.4111,17.4381,89600.0
2005-10-26 12:10:00,25.79,25.8,25.73,25.78,66400.0,17.4381,17.4449,17.3975,17.4313,66400.0
2005-10-26 12:20:00,25.78,25.85,25.78,25.82,254100.0,17.4313,17.4787,17.4313,17.4584,254100.0
2005-10-26 12:30:00,25.82,25.85,25.79,25.81,46000.0,17.4584,17.4787,17.4381,17.4516,46000.0
2005-10-26 12:40:00,25.8,25.89,25.76,25.83,119200.0,17.4449,17.5057,17.4178,17.4651,119200.0
2005-10-26 12:50:00,25.82,25.85,25.81,25.81,28100.0,17.4584,17.4787,17.4516,17.4516,28100.0
2005-10-26 13:00:00,25.8,25.82,25.75,25.8,190600.0,17.4449,17.4584,17.4111,17.4449,190600.0
2005-10-26 13:10:00,25.8,25.8,25.75,25.77,132100.0,17.4449,17.4449,17.4111,17.4246,132100.0
2005-10-26 13:20:00,25.77,25.8,25.72,25.8,128400.0,17.4246,17.4449,17.3908,17.4449,128400.0
2005-10-26 13:30:00,25.79,25.8,25.76,25.76,37200.0,17.4381,17.4449,17.4178,17.4178,37200.0
2005-10-26 13:40:00,25.77,25.77,25.72,25.74,51600.0,17.4246,17.4246,17.3908,17.4043,51600.0
2005-10-26 13:50:00,25.73,25.73,25.62,25.64,124800.0,17.3975,17.3975,17.3232,17.3367,124800.0
2005-10-26 14:00:00,25.63,25.73,25.63,25.71,119600.0,17.3299,17.3975,17.3299,17.384,119600.0
2005-10-26 14:10:00,25.69,25.73,25.64,25.66,76100.0,17.3705,17.3975,17.3367,17.3502,76100.0
2005-10-26 14:20:00,25.65,25.74,25.65,25.66,83200.0,17.3434,17.4043,17.3434,17.3502,83200.0
2005-10-26 14:30:00,25.65,25.7,25.65,25.66,181500.0,17.3434,17.3772,17.3434,17.3502,181500.0
2005-10-26 14:40:00,25.67,25.67,25.59,25.6,105300.0,17.357,17.357,17.3029,17.3096,105300.0
2005-10-26 14:50:00,25.59,25.63,25.58,25.59,136500.0,17.3029,17.3299,17.2961,17.3029,136500.0
2005-10-26 15:00:00,25.58,25.64,25.58,25.63,231500.0,17.2961,17.3367,17.2961,17.3299,231500.0
2005-10-26 15:10:00,25.63,25.66,25.58,25.59,163000.0,17.3299,17.3502,17.2961,17.3029,163000.0
2005-10-26 15:20:00,25.59,25.6,25.51,25.52,183300.0,17.3029,17.3096,17.2488,17.2555,183300.0
2005-10-26 15:30:00,25.52,25.55,25.44,25.44,214100.0,17.2555,17.2758,17.2014,17.2014,214100.0
2005-10-26 15:40:00,25.42,25.44,25.38,25.39,282800.0,17.1879,17.2014,17.1609,17.1676,282800.0
2005-10-26 15:50:00,25.39,25.4,25.35,25.35,414500.0,17.1676,17.1744,17.1406,17.1406,414500.0
2005-10-27 09:30:00,25.28,25.28,25.09,25.09,93100.0,17.0933,17.0933,16.9648,16.9648,93100.0
2005-10-27 09:40:00,25.1,25.29,25.09,25.24,149500.0,16.9716,17.1,16.9648,17.0662,149500.0
2005-10-27 09:50:00,25.23,25.34,25.2,25.32,142300.0,17.0595,17.1338,17.0392,17.1203,142300.0
2005-10-27 10:00:00,25.34,25.34,25.18,25.23,143000.0,17.1338,17.1338,17.0256,17.0595,143000.0
2005-10-27 10:10:00,25.21,25.29,25.19,25.28,100200.0,17.0459,17.1,17.0324,17.0933,100200.0
2005-10-27 10:20:00,25.27,25.28,25.2,25.24,75500.0,17.0865,17.0933,17.0392,17.0662,75500.0
2005-10-27 10:30:00,25.23,25.25,25.14,25.23,100400.0,17.0595,17.073,16.9986,17.0595,100400.0
2005-10-27 10:40:00,25.23,25.25,25.14,25.16,55300.0,17.0595,17.073,16.9986,17.0121,55300.0
2005-10-27 10:50:00,25.16,25.21,25.14,25.15,129000.0,17.0121,17.0459,16.9986,17.0054,129000.0
2005-10-27 11:00:00,25.14,25.19,25.12,25.15,114400.0,16.9986,17.0324,16.9851,17.0054,114400.0
2005-10-27 11:10:00,25.15,25.2,25.14,25.17,288300.0,17.0054,17.0392,16.9986,17.0189,288300.0
2005-10-27 11:20:00,25.17,25.21,25.11,25.2,61300.0,17.0189,17.0459,16.9783,17.0392,61300.0
2005-10-27 11:30:00,25.21,25.22,25.15,25.19,127000.0,17.0459,17.0527,17.0054,17.0324,127000.0
2005-10-27 11:40:00,25.21,25.25,25.2,25.25,51300.0,17.0459,17.073,17.0392,17.073,51300.0
2005-10-27 11:50:00,25.25,25.28,25.2,25.2,352600.0,17.073,17.0933,17.0392,17.0392,352600.0
2005-10-27 12:00:00,25.2,25.22,25.16,25.22,160500.0,17.0392,17.0527,17.0121,17.0527,160500.0
2005-10-27 12:10:00,25.22,25.22,25.18,25.18,108700.0,17.0527,17.0527,17.0256,17.0256,108700.0
2005-10-27 12:20:00,25.18,25.18,25.12,25.14,28400.0,17.0256,17.0256,16.9851,16.9986,28400.0
2005-10-27 12:30:00,25.14,25.17,25.14,25.15,81400.0,16.9986,17.0189,16.9986,17.0054,81400.0
2005-10-27 12:40:00,25.16,25.16,25.11,25.12,110300.0,17.0121,17.0121,16.9783,16.9851,110300.0
2005-10-27 12:50:00,25.11,25.15,25.11,25.15,110000.0,16.9783,17.0054,16.9783,17.0054,110000.0
2005-10-27 13:00:00,25.15,25.16,25.1,25.11,63000.0,17.0054,17.0121,16.9716,16.9783,63000.0
2005-10-27 13:10:00,25.12,25.12,25.03,25.05,110400.0,16.9851,16.9851,16.9242,16.9377,110400.0
2005-10-27 13:20:00,25.04,25.04,24.91,24.92,178900.0,16.931,16.931,16.8431,16.8498,178900.0
2005-10-27 13:30:00,24.92,24.99,24.88,24.92,107100.0,16.8498,16.8972,16.8228,16.8498,107100.0
2005-10-27 13:40:00,24.93,24.99,24.9,24.94,81600.0,16.8566,16.8972,16.8363,16.8634,81600.0
2005-10-27 13:50:00,24.93,24.95,24.87,24.9,89500.0,16.8566,16.8701,16.816,16.8363,89500.0
2005-10-27 14:00:00,24.9,24.92,24.8,24.83,134500.0,16.8363,16.8498,16.7687,16.789,134500.0
2005-10-27 14:10:00,24.83,24.84,24.74,24.74,271700.0,16.789,16.7958,16.7281,16.7281,271700.0
2005-10-27 14:20:00,24.78,24.78,24.55,24.71,234500.0,16.7552,16.7552,16.5997,16.7079,234500.0
2005-10-27 14:30:00,24.72,24.75,24.55,24.58,240000.0,16.7146,16.7349,16.5997,16.62,240000.0
2005-10-27 14:40:00,24.58,24.74,24.56,24.69,190200.0,16.62,16.7281,16.6064,16.6943,190200.0
2005-10-27 14:50:00,24.69,24.76,24.66,24.68,157700.0,16.6943,16.7417,16.674,16.6876,157700.0
2005-10-27 15:00:00,24.68,24.73,24.65,24.67,202100.0,16.6876,16.7214,16.6673,16.6808,202100.0
2005-10-27 15:10:00,24.68,24.73,24.65,24.73,280700.0,16.6876,16.7214,16.6673,16.7214,280700.0
2005-10-27 15:20:00,24.73,24.89,24.73,24.8,285200.0,16.7214,16.8296,16.7214,16.7687,285200.0
2005-10-27 15:30:00,24.81,24.85,24.79,24.79,255400.0,16.7755,16.8025,16.7619,16.7619,255400.0
2005-10-27 15:40:00,24.79,24.84,24.72,24.79,258500.0,16.7619,16.7958,16.7146,16.7619,258500.0
2005-10-27 15:50:00,24.79,24.81,24.71,24.72,200700.0,16.7619,16.7755,16.7079,16.7146,200700.0
2005-10-28 09:30:00,25.0,25.15,24.82,24.96,209100.0,16.9039,17.0054,16.7822,16.8769,209100.0
2005-10-28 09:40:00,24.96,25.08,24.93,24.96,212200.0,16.8769,16.958,16.8566,16.8769,212200.0
2005-10-28 09:50:00,24.93,24.95,24.77,24.77,118200.0,16.8566,16.8701,16.7484,16.7484,118200.0
2005-10-28 10:00:00,24.75,24.8,24.59,24.64,213500.0,16.7349,16.7687,16.6267,16.6605,213500.0
2005-10-28 10:10:00,24.63,24.7,24.57,24.65,215400.0,16.6538,16.7011,16.6132,16.6673,215400.0
2005-10-28 10:20:00,24.64,24.76,24.63,24.75,179300.0,16.6605,16.7417,16.6538,16.7349,179300.0
2005-10-28 10:30:00,24.75,24.78,24.68,24.71,282900.0,16.7349,16.7552,16.6876,16.7079,282900.0
2005-10-28 10:40:00,24.7,24.75,24.68,24.7,187600.0,16.7011,16.7349,16.6876,16.7011,187600.0
2005-10-28 10:50:00,24.7,24.77,24.69,24.73,138200.0,16.7011,16.7484,16.6943,16.7214,138200.0
2005-10-28 11:00:00,24.73,24.77,24.71,24.74,146100.0,16.7214,16.7484,16.7079,16.7281,146100.0
2005-10-28 11:10:00,24.73,24.8,24.72,24.79,162300.0,16.7214,16.7687,16.7146,16.7619,162300.0
2005-10-28 11:20:00,24.79,24.8,24.72,24.75,129600.0,16.7619,16.7687,16.7146,16.7349,129600.0
2005-10-28 11:30:00,24.74,24.82,24.74,24.8,141900.0,16.7281,16.7822,16.7281,16.7687,141900.0
2005-10-28 11:40:00,24.82,24.9,24.81,24.89,150400.0,16.7822,16.8363,16.7755,16.8296,150400.0
2005-10-28 11:50:00,24.88,24.89,24.83,24.87,201900.0,16.8228,16.8296,16.789,16.816,201900.0
2005-10-28 12:00:00,24.86,24.89,24.83,24.89,162000.0,16.8093,16.8296,16.789,16.8296,162000.0
2005-10-28 12:10:00,24.89,24.91,24.8,24.8,162900.0,16.8296,16.8431,16.7687,16.7687,162900.0
2005-10-28 12:20:00,24.8,24.83,24.76,24.83,97900.0,16.7687,16.789,16.7417,16.789,97900.0
2005-10-28 12:30:00,24.84,24.84,24.79,24.82,214600.0,16.7958,16.7958,16.7619,16.7822,214600.0
2005-10-28 12:40:00,24.82,24.85,24.75,24.75,198100.0,16.7822,16.8025,16.7349,16.7349,198100.0
2005-10-28 12:50:00,24.74,24.79,24.7,24.75,178500.0,16.7281,16.7619,16.7011,16.7349,178500.0
2005-10-28 13:00:00,24.75,24.8,24.74,24.75,177500.0,16.7349,16.7687,16.7281,16.7349,177500.0
2005-10-28 13:10:00,24.73,24.8,24.73,24.74,86800.0,16.7214,16.7687,16.7214,16.7281,86800.0
2005-10-28 13:20:00,24.74,24.76,24.71,24.73,130900.0,16.7281,16.7417,16.7079,16.7214,130900.0
2005-10-28 13:30:00,24.72,24.8,24.72,24.76,112200.0,16.7146,16.7687,16.7146,16.7417,112200.0
2005-10-28 13:40:00,24.76,24.79,24.74,24.76,126700.0,16.7417,16.7619,16.7281,16.7417,126700.0
2005-10-28 13:50:00,24.78,24.8,24.76,24.79,102400.0,16.7552,16.7687,16.7417,16.7619,102400.0
2005-10-28 14:00:00,24.78,24.89,24.77,24.85,228300.0,16.7552,16.8296,16.7484,16.8025,228300.0
2005-10-28 14:10:00,24.85,24.86,24.8,24.82,157500.0,16.8025,16.8093,16.7687,16.7822,157500.0
2005-10-28 14:20:00,24.82,24.92,24.81,24.92,186700.0,16.7822,16.8498,16.7755,16.8498,186700.0
2005-10-28 14:30:00,24.92,24.98,24.86,24.88,130200.0,16.8498,16.8904,16.8093,16.8228,130200.0
2005-10-28 14:40:00,24.87,24.92,24.87,24.9,150600.0,16.816,16.8498,16.816,16.8363,150600.0
2005-10-28 14:50:00,24.89,24.98,24.89,24.94,176600.0,16.8296,16.8904,16.8296,16.8634,176600.0
2005-10-28 15:00:00,24.94,25.0,24.92,25.0,224700.0,16.8634,16.9039,16.8498,16.9039,224700.0
2005-10-28 15:10:00,25.0,25.04,24.96,25.03,198800.0,16.9039,16.931,16.8769,16.9242,198800.0
2005-10-28 15:20:00,25.02,25.08,25.01,25.02,159400.0,16.9175,16.958,16.9107,16.9175,159400.0
2005-10-28 15:30:00,25.02,25.03,24.97,24.99,168300.0,16.9175,16.9242,16.8837,16.8972,168300.0
2005-10-28 15:40:00,25.0,25.16,24.98,25.13,299500.0,16.9039,17.0121,16.8904,16.9918,299500.0
2005-10-28 15:50:00,25.14,25.15,25.04,25.11,280800.0,16.9986,17.0054,16.931,16.9783,280800.0
2005-10-31 09:30:00,24.75,24.75,24.38,24.65,401800.0,16.7349,16.7349,16.4847,16.6673,401800.0
2005-10-31 09:40:00,24.63,24.76,24.6,24.68,526100.0,16.6538,16.7417,16.6335,16.6876,526100.0
2005-10-31 09:50:00,24.68,24.72,24.44,24.51,561800.0,16.6876,16.7146,16.5253,16.5726,561800.0
2005-10-31 10:00:00,24.5,24.55,24.4,24.48,538700.0,16.5659,16.5997,16.4982,16.5523,538700.0
2005-10-31 10:10:00,24.48,24.5,24.4,24.4,424400.0,16.5523,16.5659,16.4982,16.4982,424400.0
2005-10-31 10:20:00,24.39,24.55,24.35,24.53,782000.0,16.4915,16.5997,16.4644,16.5861,782000.0
2005-10-31 10:30:00,24.54,24.54,24.38,24.44,423300.0,16.5929,16.5929,16.4847,16.5253,423300.0
2005-10-31 10:40:00,24.43,24.53,24.4,24.46,205000.0,16.5185,16.5861,16.4982,16.5388,205000.0
2005-10-31 10:50:00,24.45,24.5,24.4,24.45,172100.0,16.5321,16.5659,16.4982,16.5321,172100.0
2005-10-31 11:00:00,24.46,24.59,24.42,24.58,649000.0,16.5388,16.6267,16.5118,16.62,649000.0
2005-10-31 11:10:00,24.59,24.65,24.45,24.61,363500.0,16.6267,16.6673,16.5321,16.6402,363500.0
2005-10-31 11:20:00,24.6,24.62,24.47,24.47,337500.0,16.6335,16.647,16.5456,16.5456,337500.0
2005-10-31 11:30:00,24.48,24.6,24.48,24.51,274000.0,16.5523,16.6335,16.5523,16.5726,274000.0
2005-10-31 11:40:00,24.51,24.51,24.43,24.47,100900.0,16.5726,16.5726,16.5185,16.5456,100900.0
2005-10-31 11:50:00,24.48,24.48,24.39,24.4,124800.0,16.5523,16.5523,16.4915,16.4982,124800.0
2005-10-31 12:00:00,24.4,24.4,24.27,24.28,260100.0,16.4982,16.4982,16.4103,16.4171,260100.0
2005-10-31 12:10:00,24.29,24.31,24.27,24.29,127600.0,16.4239,16.4374,16.4103,16.4239,127600.0
2005-10-31 12:20:00,24.29,24.37,24.25,24.36,273100.0,16.4239,16.478,16.3968,16.4712,273100.0
2005-10-31 12:30:00,24.38,24.38,24.29,24.34,119800.0,16.4847,16.4847,16.4239,16.4577,119800.0
2005-10-31 12:40:00,24.34,24.35,24.26,24.27,162300.0,16.4577,16.4644,16.4036,16.4103,162300.0
2005-10-31 12:50:00,24.28,24.39,24.28,24.34,191700.0,16.4171,16.4915,16.4171,16.4577,191700.0
2005-10-31 13:00:00,24.34,24.35,24.25,24.31,407600.0,16.4577,16.4644,16.3968,16.4374,407600.0
2005-10-31 13:10:00,24.31,24.34,24.3,24.32,173300.0,16.4374,16.4577,16.4306,16.4442,173300.0
2005-10-31 13:20:00,24.33,24.35,24.29,24.34,214700.0,16.4509,16.4644,16.4239,16.4577,214700.0
2005-10-31 13:30:00,24.34,24.35,24.28,24.29,113800.0,16.4577,16.4644,16.4171,16.4239,113800.0
2005-10-31 13:40:00,24.29,24.29,24.15,24.16,179400.0,16.4239,16.4239,16.3292,16.336,179400.0
2005-10-31 13:50:00,24.16,24.21,24.12,24.17,249900.0,16.336,16.3698,16.3089,16.3427,249900.0
2005-10-31 14:00:00,24.17,24.35,24.17,24.31,206800.0,16.3427,16.4644,16.3427,16.4374,206800.0
2005-10-31 14:10:00,24.3,24.34,24.25,24.26,201400.0,16.4306,16.4577,16.3968,16.4036,201400.0
2005-10-31 14:20:00,24.25,24.32,24.25,24.3,175900.0,16.3968,16.4442,16.3968,16.4306,175900.0
2005-10-31 14:30:00,24.3,24.36,24.3,24.33,230600.0,16.4306,16.4712,16.4306,16.4509,230600.0
2005-10-31 14:40:00,24.34,24.36,24.18,24.34,195400.0,16.4577,16.4712,16.3495,16.4577,195400.0
2005-10-31 14:50:00,24.35,24.4,24.3,24.4,259800.0,16.4644,16.4982,16.4306,16.4982,259800.0
2005-10-31 15:00:00,24.4,24.46,24.39,24.45,351400.0,16.4982,16.5388,16.4915,16.5321,351400.0
2005-10-31 15:10:00,24.45,24.45,24.4,24.42,229600.0,16.5321,16.5321,16.4982,16.5118,229600.0
2005-10-31 15:20:00,24.42,24.43,24.38,24.4,248000.0,16.5118,16.5185,16.4847,16.4982,248000.0
2005-10-31 15:30:00,24.38,24.48,24.37,24.46,366500.0,16.4847,16.5523,16.478,16.5388,366500.0
2005-10-31 15:40:00,24.46,24.48,24.42,24.45,314500.0,16.5388,16.5523,16.5118,16.5321,314500.0
2005-10-31 15:50:00,24.45,24.51,24.36,24.36,501200.0,16.5321,16.5726,16.4712,16.4712,501200.0
2005-11-01 09:30:00,24.41,24.45,24.35,24.44,208000.0,16.505,16.5321,16.4644,16.5253,208000.0
2005-11-01 09:40:00,24.44,24.55,24.4,24.42,394800.0,16.5253,16.5997,16.4982,16.5118,394800.0
2005-11-01 09:50:00,24.41,24.44,24.39,24.42,193500.0,16.505,16.5253,16.4915,16.5118,193500.0
2005-11-01 10:00:00,24.42,24.47,24.38,24.39,339400.0,16.5118,16.5456,16.4847,16.4915,339400.0
2005-11-01 10:10:00,24.4,24.41,24.35,24.4,206400.0,16.4982,16.505,16.4644,16.4982,206400.0
2005-11-01 10:20:00,24.39,24.4,24.29,24.32,181300.0,16.4915,16.4982,16.4239,16.4442,181300.0
2005-11-01 10:30:00,24.32,24.37,24.28,24.3,233800.0,16.4442,16.478,16.4171,16.4306,233800.0
2005-11-01 10:40:00,24.3,24.34,24.25,24.31,203200.0,16.4306,16.4577,16.3968,16.4374,203200.0
2005-11-01 10:50:00,24.31,24.36,24.26,24.33,264600.0,16.4374,16.4712,16.4036,16.4509,264600.0
2005-11-01 11:00:00,24.33,24.4,24.28,24.32,230300.0,16.4509,16.4982,16.4171,16.4442,230300.0
2005-11-01 11:10:00,24.32,24.37,24.27,24.31,243500.0,16.4442,16.478,16.4103,16.4374,243500.0
2005-11-01 11:20:00,24.3,24.4,24.3,24.4,169400.0,16.4306,16.4982,16.4306,16.4982,169400.0
2005-11-01 11:30:00,24.4,24.4,24.26,24.32,276100.0,16.4982,16.4982,16.4036,16.4442,276100.0
2005-11-01 11:40:00,24.31,24.4,24.25,24.35,191400.0,16.4374,16.4982,16.3968,16.4644,191400.0
2005-11-01 11:50:00,24.34,24.39,24.27,24.37,206800.0,16.4577,16.4915,16.4103,16.478,206800.0
2005-11-01 12:00:00,24.38,24.4,24.37,24.39,169900.0,16.4847,16.4982,16.478,16.4915,169900.0
2005-11-01 12:10:00,24.39,24.39,24.3,24.35,262600.0,16.4915,16.4915,16.4306,16.4644,262600.0
2005-11-01 12:20:00,24.34,24.41,24.33,24.39,145800.0,16.4577,16.505,16.4509,16.4915,145800.0
2005-11-01 12:30:00,24.38,24.46,24.38,24.4,147600.0,16.4847,16.5388,16.4847,16.4982,147600.0
2005-11-01 12:40:00,24.41,24.53,24.41,24.51,217800.0,16.505,16.5861,16.505,16.5726,217800.0
2005-11-01 12:50:00,24.51,24.51,24.42,24.49,194200.0,16.5726,16.5726,16.5118,16.5591,194200.0
2005-11-01 13:00:00,24.48,24.49,24.46,24.49,73900.0,16.5523,16.5591,16.5388,16.5591,73900.0
2005-11-01 13:10:00,24.49,24.52,24.46,24.52,85700.0,16.5591,16.5794,16.5388,16.5794,85700.0
2005-11-01 13:20:00,24.52,24.57,24.51,24.54,137500.0,16.5794,16.6132,16.5726,16.5929,137500.0
2005-11-01 13:30:00,24.54,24.6,24.53,24.59,104100.0,16.5929,16.6335,16.5861,16.6267,104100.0
2005-11-01 13:40:00,24.59,24.63,24.41,24.42,311000.0,16.6267,16.6538,16.505,16.5118,311000.0
2005-11-01 13:50:00,24.43,24.54,24.42,24.47,141600.0,16.5185,16.5929,16.5118,16.5456,141600.0
2005-11-01 14:00:00,24.46,24.47,24.4,24.41,212100.0,16.5388,16.5456,16.4982,16.505,212100.0
2005-11-01 14:10:00,24.43,24.43,24.27,24.42,244300.0,16.5185,16.5185,16.4103,16.5118,244300.0
2005-11-01 14:20:00,24.42,24.45,24.33,24.39,180500.0,16.5118,16.5321,16.4509,16.4915,180500.0
2005-11-01 14:30:00,24.39,24.48,24.35,24.35,268300.0,16.4915,16.5523,16.4644,16.4644,268300.0
2005-11-01 14:40:00,24.36,24.36,24.23,24.28,206500.0,16.4712,16.4712,16.3833,16.4171,206500.0
2005-11-01 14:50:00,24.28,24.28,24.1,24.17,248100.0,16.4171,16.4171,16.2954,16.3427,248100.0
2005-11-01 15:00:00,24.17,24.24,24.1,24.14,294500.0,16.3427,16.3901,16.2954,16.3224,294500.0
2005-11-01 15:10:00,24.14,24.2,24.12,24.15,223600.0,16.3224,16.363,16.3089,16.3292,223600.0
2005-11-01 15:20:00,24.16,24.2,24.14,24.2,310400.0,16.336,16.363,16.3224,16.363,310400.0
2005-11-01 15:30:00,24.2,24.41,24.19,24.38,392500.0,16.363,16.505,16.3563,16.4847,392500.0
2005-11-01 15:40:00,24.39,24.39,24.3,24.35,231900.0,16.4915,16.4915,16.4306,16.4644,231900.0
2005-11-01 15:50:00,24.35,24.41,24.34,24.34,465300.0,16.4644,16.505,16.4577,16.4577,465300.0
2005-11-02 09:30:00,24.23,24.42,24.23,24.3,168600.0,16.3833,16.5118,16.3833,16.4306,168600.0
2005-11-02 09:40:00,24.29,24.45,24.28,24.41,302400.0,16.4239,16.5321,16.4171,16.505,302400.0
2005-11-02 09:50:00,24.41,24.41,24.03,24.11,283000.0,16.505,16.505,16.2481,16.3022,283000.0
2005-11-02 10:00:00,24.1,24.17,24.1,24.12,248600.0,16.2954,16.3427,16.2954,16.3089,248600.0
2005-11-02 10:10:00,24.13,24.13,24.03,24.04,390300.0,16.3157,16.3157,16.2481,16.2548,390300.0
2005-11-02 10:20:00,24.04,24.18,24.03,24.04,311200.0,16.2548,16.3495,16.2481,16.2548,311200.0
2005-11-02 10:30:00,24.04,24.1,24.0,24.0,428700.0,16.2548,16.2954,16.2278,16.2278,428700.0
2005-11-02 10:40:00,23.99,24.08,23.92,24.05,410400.0,16.221,16.2819,16.1737,16.2616,410400.0
2005-11-02 10:50:00,24.04,24.05,23.9,23.92,221700.0,16.2548,16.2616,16.1602,16.1737,221700.0
2005-11-02 11:00:00,23.92,23.98,23.9,23.95,212600.0,16.1737,16.2143,16.1602,16.194,212600.0
2005-11-02 11:10:00,23.95,24.0,23.91,23.94,273100.0,16.194,16.2278,16.1669,16.1872,273100.0
2005-11-02 11:20:00,23.94,24.0,23.9,23.93,229700.0,16.1872,16.2278,16.1602,16.1804,229700.0
2005-11-02 11:30:00,23.93,23.97,23.9,23.93,226700.0,16.1804,16.2075,16.1602,16.1804,226700.0
2005-11-02 11:40:00,23.93,23.95,23.89,23.94,178300.0,16.1804,16.194,16.1534,16.1872,178300.0
2005-11-02 11:50:00,23.95,24.1,23.94,23.99,261800.0,16.194,16.2954,16.1872,16.221,261800.0
2005-11-02 12:00:00,23.99,24.38,23.99,24.0,481500.0,16.221,16.4847,16.221,16.2278,481500.0
2005-11-02 12:10:00,24.0,24.38,23.97,24.02,278100.0,16.2278,16.4847,16.2075,16.2413,278100.0
2005-11-02 12:20:00,24.02,24.38,24.0,24.06,167000.0,16.2413,16.4847,16.2278,16.2683,167000.0
2005-11-02 12:30:00,24.06,24.07,24.0,24.03,162000.0,16.2683,16.2751,16.2278,16.2481,162000.0
2005-11-02 12:40:00,24.03,24.19,24.03,24.15,599200.0,16.2481,16.3563,16.2481,16.3292,599200.0
2005-11-02 12:50:00,24.15,24.2,24.12,24.2,159100.0,16.3292,16.363,16.3089,16.363,159100.0
2005-11-02 13:00:00,24.17,24.21,24.15,24.17,134200.0,16.3427,16.3698,16.3292,16.3427,134200.0
2005-11-02 13:10:00,24.17,24.2,24.16,24.17,157500.0,16.3427,16.363,16.336,16.3427,157500.0
2005-11-02 13:20:00,24.16,24.22,24.16,24.2,158900.0,16.336,16.3765,16.336,16.363,158900.0
2005-11-02 13:30:00,24.2,24.22,24.16,24.22,417200.0,16.363,16.3765,16.336,16.3765,417200.0
2005-11-02 13:40:00,24.22,24.22,24.17,24.17,150800.0,16.3765,16.3765,16.3427,16.3427,150800.0
2005-11-02 13:50:00,24.17,24.19,24.16,24.16,134300.0,16.3427,16.3563,16.336,16.336,134300.0
2005-11-02 14:00:00,24.17,24.21,24.16,24.17,301100.0,16.3427,16.3698,16.336,16.3427,301100.0
2005-11-02 14:10:00,24.17,24.19,24.16,24.18,469300.0,16.3427,16.3563,16.336,16.3495,469300.0
2005-11-02 14:20:00,24.18,24.19,24.17,24.17,163300.0,16.3495,16.3563,16.3427,16.3427,163300.0
2005-11-02 14:30:00,24.18,24.21,24.17,24.19,351400.0,16.3495,16.3698,16.3427,16.3563,351400.0
2005-11-02 14:40:00,24.19,24.24,24.17,24.22,215900.0,16.3563,16.3901,16.3427,16.3765,215900.0
2005-11-02 14:50:00,24.21,24.34,24.21,24.28,165700.0,16.3698,16.4577,16.3698,16.4171,165700.0
2005-11-02 15:00:00,24.29,24.35,24.29,24.34,280000.0,16.4239,16.4644,16.4239,16.4577,280000.0
2005-11-02 15:10:00,24.35,24.39,24.32,24.33,261400.0,16.4644,16.4915,16.4442,16.4509,261400.0
2005-11-02 15:20:00,24.33,24.35,24.28,24.29,413600.0,16.4509,16.4644,16.4171,16.4239,413600.0
2005-11-02 15:30:00,24.25,24.31,24.24,24.3,197500.0,16.3968,16.4374,16.3901,16.4306,197500.0
2005-11-02 15:40:00,24.31,24.34,24.24,24.28,347900.0,16.4374,16.4577,16.3901,16.4171,347900.0
2005-11-02 15:50:00,24.3,24.5,24.28,24.48,445800.0,16.4306,16.5659,16.4171,16.5523,445800.0
2005-11-03 09:30:00,25.95,26.34,25.91,26.34,44500.0,17.5463,17.81,17.5192,17.81,44500.0
2005-11-03 09:40:00,26.2,27.0,26.2,26.59,1145800.0,17.7153,18.2563,17.7153,17.979,1145800.0
2005-11-03 09:50:00,26.6,26.75,26.52,26.58,748700.0,17.9858,18.0872,17.9317,17.9723,748700.0
2005-11-03 10:00:00,26.6,26.6,26.01,26.27,537500.0,17.9858,17.9858,17.5869,17.7627,537500.0
2005-11-03 10:10:00,26.3,26.35,26.25,26.29,705200.0,17.7829,17.8168,17.7491,17.7762,705200.0
2005-11-03 10:20:00,26.3,26.3,26.16,26.26,323100.0,17.7829,17.7829,17.6883,17.7559,323100.0
2005-11-03 10:30:00,26.26,26.3,26.24,26.26,303300.0,17.7559,17.7829,17.7424,17.7559,303300.0
2005-11-03 10:40:00,26.26,26.33,26.25,26.3,495900.0,17.7559,17.8032,17.7491,17.7829,495900.0
2005-11-03 10:50:00,26.3,26.34,26.26,26.28,98400.0,17.7829,17.81,17.7559,17.7694,98400.0
2005-11-03 11:00:00,26.29,26.36,26.26,26.34,184500.0,17.7762,17.8235,17.7559,17.81,184500.0
2005-11-03 11:10:00,26.35,26.44,26.27,26.41,352800.0,17.8168,17.8776,17.7627,17.8573,352800.0
2005-11-03 11:20:00,26.41,26.48,26.38,26.47,225800.0,17.8573,17.9047,17.837,17.8979,225800.0
2005-11-03 11:30:00,26.48,26.52,26.44,26.47,739600.0,17.9047,17.9317,17.8776,17.8979,739600.0
2005-11-03 11:40:00,26.48,26.55,26.47,26.5,335900.0,17.9047,17.952,17.8979,17.9182,335900.0
2005-11-03 11:50:00,26.51,26.53,26.49,26.5,300200.0,17.9249,17.9385,17.9114,17.9182,300200.0
2005-11-03 12:00:00,26.51,26.53,26.44,26.49,124000.0,17.9249,17.9385,17.8776,17.9114,124000.0
2005-11-03 12:10:00,26.48,26.53,26.46,26.48,220400.0,17.9047,17.9385,17.8911,17.9047,220400.0
2005-11-03 12:20:00,26.47,26.5,26.46,26.49,172100.0,17.8979,17.9182,17.8911,17.9114,172100.0
2005-11-03 12:30:00,26.49,26.5,26.47,26.47,192100.0,17.9114,17.9182,17.8979,17.8979,192100.0
2005-11-03 12:40:00,26.47,26.49,26.45,26.46,99600.0,17.8979,17.9114,17.8844,17.8911,99600.0
2005-11-03 12:50:00,26.45,26.51,26.44,26.51,217800.0,17.8844,17.9249,17.8776,17.9249,217800.0
2005-11-03 13:00:00,26.5,26.52,26.38,26.44,176400.0,17.9182,17.9317,17.837,17.8776,176400.0
2005-11-03 13:10:00,26.41,26.49,26.4,26.49,193000.0,17.8573,17.9114,17.8506,17.9114,193000.0
2005-11-03 13:20:00,26.49,26.49,26.29,26.29,131300.0,17.9114,17.9114,17.7762,17.7762,131300.0
2005-11-03 13:30:00,26.3,26.33,26.29,26.31,142800.0,17.7829,17.8032,17.7762,17.7897,142800.0
2005-11-03 13:40:00,26.32,26.45,26.3,26.42,187400.0,17.7965,17.8844,17.7829,17.8641,187400.0
2005-11-03 13:50:00,26.42,26.42,26.32,26.34,181300.0,17.8641,17.8641,17.7965,17.81,181300.0
2005-11-03 14:00:00,26.34,26.41,26.34,26.37,154300.0,17.81,17.8573,17.81,17.8303,154300.0
2005-11-03 14:10:00,26.38,26.44,26.36,26.43,178900.0,17.837,17.8776,17.8235,17.8708,178900.0
2005-11-03 14:20:00,26.44,26.45,26.36,26.36,183800.0,17.8776,17.8844,17.8235,17.8235,183800.0
2005-11-03 14:30:00,26.38,26.42,26.37,26.38,157300.0,17.837,17.8641,17.8303,17.837,157300.0
2005-11-03 14:40:00,26.39,26.4,26.34,26.35,193900.0,17.8438,17.8506,17.81,17.8168,193900.0
2005-11-03 14:50:00,26.35,26.42,26.35,26.41,199300.0,17.8168,17.8641,17.8168,17.8573,199300.0
2005-11-03 15:00:00,26.41,26.46,26.4,26.4,180600.0,17.8573,17.8911,17.8506,17.8506,180600.0
2005-11-03 15:10:00,26.41,26.41,26.29,26.29,254000.0,17.8573,17.8573,17.7762,17.7762,254000.0
2005-11-03 15:20:00,26.3,26.33,26.27,26.31,318700.0,17.7829,17.8032,17.7627,17.7897,318700.0
2005-11-03 15:30:00,26.31,26.34,26.3,26.33,294700.0,17.7897,17.81,17.7829,17.8032,294700.0
2005-11-03 15:40:00,26.34,26.37,26.3,26.32,410100.0,17.81,17.8303,17.7829,17.7965,410100.0
2005-11-03 15:50:00,26.33,26.5,26.32,26.44,518800.0,17.8032,17.9182,17.7965,17.8776,518800.0
2005-11-04 09:30:00,26.5,26.62,26.5,26.59,458800.0,17.9182,17.9993,17.9182,17.979,458800.0
2005-11-04 09:40:00,26.59,26.61,26.53,26.6,283000.0,17.979,17.9926,17.9385,17.9858,283000.0
2005-11-04 09:50:00,26.59,26.79,26.59,26.67,259100.0,17.979,18.1143,17.979,18.0331,259100.0
2005-11-04 10:00:00,26.68,27.0,26.67,26.97,242000.0,18.0399,18.2563,18.0331,18.236,242000.0
2005-11-04 10:10:00,26.98,26.98,26.54,26.57,180500.0,18.2427,18.2427,17.9452,17.9655,180500.0
2005-11-04 10:20:00,26.57,26.66,26.54,26.58,142000.0,17.9655,18.0264,17.9452,17.9723,142000.0
2005-11-04 10:30:00,26.59,26.68,26.57,26.63,306300.0,17.979,18.0399,17.9655,18.0061,306300.0
2005-11-04 10:40:00,26.63,26.64,26.59,26.59,113700.0,18.0061,18.0128,17.979,17.979,113700.0
2005-11-04 10:50:00,26.59,26.65,26.5,26.59,91300.0,17.979,18.0196,17.9182,17.979,91300.0
2005-11-04 11:00:00,26.61,26.62,26.57,26.59,115100.0,17.9926,17.9993,17.9655,17.979,115100.0
2005-11-04 11:10:00,26.59,26.62,26.52,26.52,321500.0,17.979,17.9993,17.9317,17.9317,321500.0
2005-11-04 11:20:00,26.52,26.57,26.49,26.52,304600.0,17.9317,17.9655,17.9114,17.9317,304600.0
2005-11-04 11:30:00,26.52,26.55,26.5,26.52,197200.0,17.9317,17.952,17.9182,17.9317,197200.0
2005-11-04 11:40:00,26.53,26.66,26.52,26.64,223800.0,17.9385,18.0264,17.9317,18.0128,223800.0
2005-11-04 11:50:00,26.65,26.65,26.58,26.65,124000.0,18.0196,18.0196,17.9723,18.0196,124000.0
2005-11-04 12:00:00,26.65,26.65,26.55,26.55,89000.0,18.0196,18.0196,17.952,17.952,89000.0
2005-11-04 12:10:00,26.56,26.6,26.55,26.56,128500.0,17.9587,17.9858,17.952,17.9587,128500.0
2005-11-04 12:20:00,26.57,26.64,26.57,26.58,113400.0,17.9655,18.0128,17.9655,17.9723,113400.0
2005-11-04 12:30:00,26.58,26.6,26.55,26.55,58200.0,17.9723,17.9858,17.952,17.952,58200.0
2005-11-04 12:40:00,26.56,26.62,26.55,26.59,85600.0,17.9587,17.9993,17.952,17.979,85600.0
2005-11-04 12:50:00,26.59,26.63,26.58,26.6,88500.0,17.979,18.0061,17.9723,17.9858,88500.0
2005-11-04 13:00:00,26.6,26.61,26.57,26.57,65600.0,17.9858,17.9926,17.9655,17.9655,65600.0
2005-11-04 13:10:00,26.57,26.58,26.56,26.58,95600.0,17.9655,17.9723,17.9587,17.9723,95600.0
2005-11-04 13:20:00,26.57,26.65,26.55,26.62,153000.0,17.9655,18.0196,17.952,17.9993,153000.0
2005-11-04 13:30:00,26.62,26.62,26.57,26.57,87900.0,17.9993,17.9993,17.9655,17.9655,87900.0
2005-11-04 13:40:00,26.58,26.59,26.53,26.56,110600.0,17.9723,17.979,17.9385,17.9587,110600.0
2005-11-04 13:50:00,26.57,26.61,26.52,26.52,90600.0,17.9655,17.9926,17.9317,17.9317,90600.0
2005-11-04 14:00:00,26.53,26.61,26.52,26.61,84900.0,17.9385,17.9926,17.9317,17.9926,84900.0
2005-11-04 14:10:00,26.61,26.69,26.58,26.66,120000.0,17.9926,18.0466,17.9723,18.0264,120000.0
2005-11-04 14:20:00,26.65,26.69,26.63,26.64,165100.0,18.0196,18.0466,18.0061,18.0128,165100.0
2005-11-04 14:30:00,26.65,26.79,26.64,26.76,191400.0,18.0196,18.1143,18.0128,18.094,191400.0
2005-11-04 14:40:00,26.76,26.83,26.74,26.76,156200.0,18.094,18.1413,18.0805,18.094,156200.0
2005-11-04 14:50:00,26.75,26.81,26.73,26.79,141500.0,18.0872,18.1278,18.0737,18.1143,141500.0
2005-11-04 15:00:00,26.79,26.85,26.73,26.79,179200.0,18.1143,18.1548,18.0737,18.1143,179200.0
2005-11-04 15:10:00,26.8,26.89,26.79,26.87,190600.0,18.121,18.1819,18.1143,18.1684,190600.0
2005-11-04 15:20:00,26.88,26.93,26.86,26.92,200600.0,18.1751,18.2089,18.1616,18.2022,200600.0
2005-11-04 15:30:00,26.94,26.94,26.85,26.9,227600.0,18.2157,18.2157,18.1548,18.1886,227600.0
2005-11-04 15:40:00,26.9,26.95,26.88,26.95,259900.0,18.1886,18.2224,18.1751,18.2224,259900.0
2005-11-04 15:50:00,26.95,27.07,26.92,27.03,659600.0,18.2224,18.3036,18.2022,18.2765,659600.0
2005-11-07 09:30:00,27.08,27.48,27.07,27.34,300400.0,18.3103,18.5808,18.3036,18.4861,300400.0
2005-11-07 09:40:00,27.33,27.45,27.25,27.41,297500.0,18.4794,18.5605,18.4253,18.5335,297500.0
2005-11-07 09:50:00,27.4,27.41,27.19,27.19,174600.0,18.5267,18.5335,18.3847,18.3847,174600.0
2005-11-07 10:00:00,27.2,27.38,27.19,27.38,235300.0,18.3915,18.5132,18.3847,18.5132,235300.0
2005-11-07 10:10:00,27.38,27.43,27.31,27.43,214300.0,18.5132,18.547,18.4659,18.547,214300.0
2005-11-07 10:20:00,27.42,27.48,27.37,27.47,311900.0,18.5402,18.5808,18.5064,18.574,311900.0
2005-11-07 10:30:00,27.47,27.48,27.44,27.47,292600.0,18.574,18.5808,18.5538,18.574,292600.0
2005-11-07 10:40:00,27.46,27.47,27.4,27.45,162100.0,18.5673,18.574,18.5267,18.5605,162100.0
2005-11-07 10:50:00,27.47,27.57,27.44,27.57,211000.0,18.574,18.6417,18.5538,18.6417,211000.0
2005-11-07 11:00:00,27.58,27.6,27.52,27.54,218300.0,18.6484,18.6619,18.6079,18.6214,218300.0
2005-11-07 11:10:00,27.54,27.65,27.54,27.6,300300.0,18.6214,18.6958,18.6214,18.6619,300300.0
2005-11-07 11:20:00,27.6,27.61,27.51,27.53,148700.0,18.6619,18.6687,18.6011,18.6146,148700.0
2005-11-07 11:30:00,27.52,27.59,27.52,27.58,162100.0,18.6079,18.6552,18.6079,18.6484,162100.0
2005-11-07 11:40:00,27.57,27.64,27.55,27.63,106500.0,18.6417,18.689,18.6281,18.6822,106500.0
2005-11-07 11:50:00,27.62,27.64,27.58,27.59,112000.0,18.6755,18.689,18.6484,18.6552,112000.0
2005-11-07 12:00:00,27.59,27.61,27.55,27.56,131400.0,18.6552,18.6687,18.6281,18.6349,131400.0
2005-11-07 12:10:00,27.55,27.56,27.51,27.52,177400.0,18.6281,18.6349,18.6011,18.6079,177400.0
2005-11-07 12:20:00,27.53,27.55,27.5,27.52,180900.0,18.6146,18.6281,18.5943,18.6079,180900.0
2005-11-07 12:30:00,27.51,27.54,27.48,27.51,94000.0,18.6011,18.6214,18.5808,18.6011,94000.0
2005-11-07 12:40:00,27.5,27.52,27.48,27.49,142800.0,18.5943,18.6079,18.5808,18.5876,142800.0
2005-11-07 12:50:00,27.49,27.5,27.42,27.43,144500.0,18.5876,18.5943,18.5402,18.547,144500.0
2005-11-07 13:00:00,27.43,27.45,27.4,27.42,237100.0,18.547,18.5605,18.5267,18.5402,237100.0
2005-11-07 13:10:00,27.41,27.43,27.38,27.42,236300.0,18.5335,18.547,18.5132,18.5402,236300.0
2005-11-07 13:20:00,27.41,27.43,27.4,27.4,112700.0,18.5335,18.547,18.5267,18.5267,112700.0
2005-11-07 13:30:00,27.4,27.42,27.39,27.41,162400.0,18.5267,18.5402,18.52,18.5335,162400.0
2005-11-07 13:40:00,27.4,27.49,27.4,27.49,139000.0,18.5267,18.5876,18.5267,18.5876,139000.0
2005-11-07 13:50:00,27.49,27.5,27.44,27.45,69700.0,18.5876,18.5943,18.5538,18.5605,69700.0
2005-11-07 14:00:00,27.45,27.5,27.41,27.47,88300.0,18.5605,18.5943,18.5335,18.574,88300.0
2005-11-07 14:10:00,27.47,27.56,27.47,27.56,233500.0,18.574,18.6349,18.574,18.6349,233500.0
2005-11-07 14:20:00,27.57,27.59,27.49,27.54,130700.0,18.6417,18.6552,18.5876,18.6214,130700.0
2005-11-07 14:30:00,27.54,27.6,27.54,27.6,142000.0,18.6214,18.6619,18.6214,18.6619,142000.0
2005-11-07 14:40:00,27.59,27.67,27.59,27.62,111100.0,18.6552,18.7093,18.6552,18.6755,111100.0
2005-11-07 14:50:00,27.64,27.68,27.59,27.6,156200.0,18.689,18.716,18.6552,18.6619,156200.0
2005-11-07 15:00:00,27.59,27.62,27.55,27.6,139500.0,18.6552,18.6755,18.6281,18.6619,139500.0
2005-11-07 15:10:00,27.6,27.67,27.58,27.62,185400.0,18.6619,18.7093,18.6484,18.6755,185400.0
2005-11-07 15:20:00,27.62,27.62,27.57,27.57,200100.0,18.6755,18.6755,18.6417,18.6417,200100.0
2005-11-07 15:30:00,27.57,27.6,27.55,27.56,162800.0,18.6417,18.6619,18.6281,18.6349,162800.0
2005-11-07 15:40:00,27.57,27.66,27.56,27.66,341300.0,18.6417,18.7025,18.6349,18.7025,341300.0
2005-11-07 15:50:00,27.67,27.72,27.64,27.68,399700.0,18.7093,18.7431,18.689,18.716,399700.0
2005-11-08 09:30:00,27.4,27.45,27.31,27.32,226900.0,18.5267,18.5605,18.4659,18.4726,226900.0
2005-11-08 09:40:00,27.33,27.33,27.05,27.1,183600.0,18.4794,18.4794,18.2901,18.3239,183600.0
2005-11-08 09:50:00,27.09,27.35,27.06,27.29,172300.0,18.3171,18.4929,18.2968,18.4523,172300.0
2005-11-08 10:00:00,27.29,27.38,27.25,27.37,156100.0,18.4523,18.5132,18.4253,18.5064,156100.0
2005-11-08 10:10:00,27.38,27.4,27.34,27.35,257100.0,18.5132,18.5267,18.4861,18.4929,257100.0
2005-11-08 10:20:00,27.35,27.35,27.23,27.3,237400.0,18.4929,18.4929,18.4118,18.4591,237400.0
2005-11-08 10:30:00,27.3,27.32,27.15,27.16,131300.0,18.4591,18.4726,18.3577,18.3644,131300.0
2005-11-08 10:40:00,27.15,27.22,27.09,27.1,106200.0,18.3577,18.405,18.3171,18.3239,106200.0
2005-11-08 10:50:00,27.1,27.11,27.02,27.06,121100.0,18.3239,18.3306,18.2698,18.2968,121100.0
2005-11-08 11:00:00,27.06,27.06,26.97,26.98,150700.0,18.2968,18.2968,18.236,18.2427,150700.0
2005-11-08 11:10:00,26.99,27.05,26.98,26.99,134700.0,18.2495,18.2901,18.2427,18.2495,134700.0
2005-11-08 11:20:00,26.99,27.14,26.97,27.13,123200.0,18.2495,18.3509,18.236,18.3442,123200.0
2005-11-08 11:30:00,27.14,27.17,27.1,27.1,79300.0,18.3509,18.3712,18.3239,18.3239,79300.0
2005-11-08 11:40:00,27.1,27.1,27.05,27.09,48800.0,18.3239,18.3239,18.2901,18.3171,48800.0
2005-11-08 11:50:00,27.09,27.19,27.06,27.06,52300.0,18.3171,18.3847,18.2968,18.2968,52300.0
2005-11-08 12:00:00,27.07,27.07,26.95,26.96,107400.0,18.3036,18.3036,18.2224,18.2292,107400.0
2005-11-08 12:10:00,26.96,26.97,26.91,26.92,87700.0,18.2292,18.236,18.1954,18.2022,87700.0
2005-11-08 12:20:00,26.91,26.96,26.87,26.93,79500.0,18.1954,18.2292,18.1684,18.2089,79500.0
2005-11-08 12:30:00,26.94,27.0,26.92,26.96,97500.0,18.2157,18.2563,18.2022,18.2292,97500.0
2005-11-08 12:40:00,26.96,27.0,26.95,26.97,57700.0,18.2292,18.2563,18.2224,18.236,57700.0
2005-11-08 12:50:00,26.97,27.0,26.93,27.0,76900.0,18.236,18.2563,18.2089,18.2563,76900.0
2005-11-08 13:00:00,26.99,27.03,26.96,27.0,108200.0,18.2495,18.2765,18.2292,18.2563,108200.0
2005-11-08 13:10:00,27.0,27.04,26.99,27.02,218100.0,18.2563,18.2833,18.2495,18.2698,218100.0
2005-11-08 13:20:00,27.02,27.09,26.99,27.07,125400.0,18.2698,18.3171,18.2495,18.3036,125400.0
2005-11-08 13:30:00,27.07,27.08,27.02,27.03,128900.0,18.3036,18.3103,18.2698,18.2765,128900.0
2005-11-08 13:40:00,27.02,27.04,27.0,27.03,70000.0,18.2698,18.2833,18.2563,18.2765,70000.0
2005-11-08 13:50:00,27.02,27.03,26.97,26.98,150600.0,18.2698,18.2765,18.236,18.2427,150600.0
2005-11-08 14:00:00,26.98,27.03,26.98,27.02,57200.0,18.2427,18.2765,18.2427,18.2698,57200.0
2005-11-08 14:10:00,27.02,27.04,26.98,26.98,94400.0,18.2698,18.2833,18.2427,18.2427,94400.0
2005-11-08 14:20:00,26.98,27.0,26.94,26.97,94000.0,18.2427,18.2563,18.2157,18.236,94000.0
2005-11-08 14:30:00,26.98,26.98,26.91,26.98,90300.0,18.2427,18.2427,18.1954,18.2427,90300.0
2005-11-08 14:40:00,26.97,26.98,26.94,26.98,82100.0,18.236,18.2427,18.2157,18.2427,82100.0
2005-11-08 14:50:00,26.97,26.98,26.93,26.98,77400.0,18.236,18.2427,18.2089,18.2427,77400.0
2005-11-08 15:00:00,26.97,26.99,26.9,26.98,112400.0,18.236,18.2495,18.1886,18.2427,112400.0
2005-11-08 15:10:00,26.99,27.0,26.95,26.99,98900.0,18.2495,18.2563,18.2224,18.2495,98900.0
2005-11-08 15:20:00,26.99,27.0,26.95,26.99,129700.0,18.2495,18.2563,18.2224,18.2495,129700.0
2005-11-08 15:30:00,26.98,27.03,26.93,26.97,231600.0,18.2427,18.2765,18.2089,18.236,231600.0
2005-11-08 15:40:00,26.98,26.99,26.94,26.99,258100.0,18.2427,18.2495,18.2157,18.2495,258100.0
2005-11-08 15:50:00,26.99,27.03,26.95,26.96,484900.0,18.2495,18.2765,18.2224,18.2292,484900.0
2005-11-09 09:30:00,27.4,27.47,27.27,27.3,290900.0,18.5267,18.574,18.4388,18.4591,290900.0
2005-11-09 09:40:00,27.3,27.33,27.03,27.11,265500.0,18.4591,18.4794,18.2765,18.3306,265500.0
2005-11-09 09:50:00,27.14,27.25,27.11,27.16,174900.0,18.3509,18.4253,18.3306,18.3644,174900.0
2005-11-09 10:00:00,27.15,27.2,27.15,27.18,157900.0,18.3577,18.3915,18.3577,18.378,157900.0
2005-11-09 10:10:00,27.17,27.24,27.17,27.24,141200.0,18.3712,18.4185,18.3712,18.4185,141200.0
2005-11-09 10:20:00,27.24,27.27,27.19,27.19,177800.0,18.4185,18.4388,18.3847,18.3847,177800.0
2005-11-09 10:30:00,27.2,27.27,27.18,27.23,198300.0,18.3915,18.4388,18.378,18.4118,198300.0
2005-11-09 10:40:00,27.22,27.25,27.21,27.22,58200.0,18.405,18.4253,18.3982,18.405,58200.0
2005-11-09 10:50:00,27.22,27.22,27.17,27.17,81800.0,18.405,18.405,18.3712,18.3712,81800.0
2005-11-09 11:00:00,27.17,27.23,27.16,27.21,115600.0,18.3712,18.4118,18.3644,18.3982,115600.0
2005-11-09 11:10:00,27.21,27.21,27.18,27.2,187300.0,18.3982,18.3982,18.378,18.3915,187300.0
2005-11-09 11:20:00,27.2,27.21,27.17,27.18,72400.0,18.3915,18.3982,18.3712,18.378,72400.0
2005-11-09 11:30:00,27.19,27.21,27.16,27.17,115800.0,18.3847,18.3982,18.3644,18.3712,115800.0
2005-11-09 11:40:00,27.17,27.21,27.15,27.21,96100.0,18.3712,18.3982,18.3577,18.3982,96100.0
2005-11-09 11:50:00,27.2,27.24,27.18,27.21,58800.0,18.3915,18.4185,18.378,18.3982,58800.0
2005-11-09 12:00:00,27.2,27.23,27.16,27.16,179000.0,18.3915,18.4118,18.3644,18.3644,179000.0
2005-11-09 12:10:00,27.15,27.18,27.12,27.17,58500.0,18.3577,18.378,18.3374,18.3712,58500.0
2005-11-09 12:20:00,27.16,27.32,27.16,27.2,78200.0,18.3644,18.4726,18.3644,18.3915,78200.0
2005-11-09 12:30:00,27.2,27.24,27.16,27.22,45800.0,18.3915,18.4185,18.3644,18.405,45800.0
2005-11-09 12:40:00,27.23,27.24,27.16,27.22,57300.0,18.4118,18.4185,18.3644,18.405,57300.0
2005-11-09 12:50:00,27.22,27.22,27.17,27.18,43600.0,18.405,18.405,18.3712,18.378,43600.0
2005-11-09 13:00:00,27.17,27.2,27.16,27.17,40800.0,18.3712,18.3915,18.3644,18.3712,40800.0
2005-11-09 13:10:00,27.17,27.18,27.15,27.16,44000.0,18.3712,18.378,18.3577,18.3644,44000.0
2005-11-09 13:20:00,27.15,27.24,27.15,27.17,60500.0,18.3577,18.4185,18.3577,18.3712,60500.0
2005-11-09 13:30:00,27.16,27.19,27.15,27.17,94500.0,18.3644,18.3847,18.3577,18.3712,94500.0
2005-11-09 13:40:00,27.16,27.19,27.14,27.18,73500.0,18.3644,18.3847,18.3509,18.378,73500.0
2005-11-09 13:50:00,27.19,27.21,27.17,27.2,78700.0,18.3847,18.3982,18.3712,18.3915,78700.0
2005-11-09 14:00:00,27.2,27.2,27.14,27.17,229500.0,18.3915,18.3915,18.3509,18.3712,229500.0
2005-11-09 14:10:00,27.17,27.21,27.16,27.18,84800.0,18.3712,18.3982,18.3644,18.378,84800.0
2005-11-09 14:20:00,27.18,27.2,27.17,27.19,51500.0,18.378,18.3915,18.3712,18.3847,51500.0
2005-11-09 14:30:00,27.2,27.2,27.16,27.17,149300.0,18.3915,18.3915,18.3644,18.3712,149300.0
2005-11-09 14:40:00,27.15,27.18,27.15,27.17,97000.0,18.3577,18.378,18.3577,18.3712,97000.0
2005-11-09 14:50:00,27.17,27.18,27.15,27.17,112200.0,18.3712,18.378,18.3577,18.3712,112200.0
2005-11-09 15:00:00,27.16,27.19,27.16,27.17,77100.0,18.3644,18.3847,18.3644,18.3712,77100.0
2005-11-09 15:10:00,27.17,27.18,27.11,27.14,76400.0,18.3712,18.378,18.3306,18.3509,76400.0
2005-11-09 15:20:00,27.14,27.19,27.14,27.18,92800.0,18.3509,18.3847,18.3509,18.378,92800.0
2005-11-09 15:30:00,27.17,27.2,27.16,27.16,94000.0,18.3712,18.3915,18.3644,18.3644,94000.0
2005-11-09 15:40:00,27.16,27.2,27.14,27.17,117700.0,18.3644,18.3915,18.3509,18.3712,117700.0
2005-11-09 15:50:00,27.17,27.2,27.16,27.19,159400.0,18.3712,18.3915,18.3644,18.3847,159400.0
2005-11-10 09:30:00,27.17,27.2,27.11,27.14,107300.0,18.3712,18.3915,18.3306,18.3509,107300.0
2005-11-10 09:40:00,27.11,27.2,27.11,27.15,81300.0,18.3306,18.3915,18.3306,18.3577,81300.0
2005-11-10 09:50:00,27.17,27.23,27.16,27.19,43500.0,18.3712,18.4118,18.3644,18.3847,43500.0
2005-11-10 10:00:00,27.18,27.19,27.1,27.11,83400.0,18.378,18.3847,18.3239,18.3306,83400.0
2005-11-10 10:10:00,27.11,27.13,27.0,27.01,65300.0,18.3306,18.3442,18.2563,18.263,65300.0
2005-11-10 10:20:00,27.0,27.1,27.0,27.05,59800.0,18.2563,18.3239,18.2563,18.2901,59800.0
2005-11-10 10:30:00,27.03,27.07,27.01,27.05,52300.0,18.2765,18.3036,18.263,18.2901,52300.0
2005-11-10 10:40:00,27.05,27.06,26.99,27.01,57800.0,18.2901,18.2968,18.2495,18.263,57800.0
2005-11-10 10:50:00,27.0,27.02,26.97,26.99,51500.0,18.2563,18.2698,18.236,18.2495,51500.0
2005-11-10 11:00:00,27.0,27.08,26.99,27.04,76900.0,18.2563,18.3103,18.2495,18.2833,76900.0
2005-11-10 11:10:00,27.03,27.06,27.0,27.03,43800.0,18.2765,18.2968,18.2563,18.2765,43800.0
2005-11-10 11:20:00,27.04,27.09,27.02,27.06,68400.0,18.2833,18.3171,18.2698,18.2968,68400.0
2005-11-10 11:30:00,27.05,27.08,27.03,27.03,69400.0,18.2901,18.3103,18.2765,18.2765,69400.0
2005-11-10 11:40:00,27.04,27.05,27.02,27.04,52100.0,18.2833,18.2901,18.2698,18.2833,52100.0
2005-11-10 11:50:00,27.04,27.12,27.03,27.04,49600.0,18.2833,18.3374,18.2765,18.2833,49600.0
2005-11-10 12:00:00,27.04,27.05,27.01,27.05,152800.0,18.2833,18.2901,18.263,18.2901,152800.0
2005-11-10 12:10:00,27.05,27.08,27.04,27.07,76400.0,18.2901,18.3103,18.2833,18.3036,76400.0
2005-11-10 12:20:00,27.07,27.11,27.04,27.06,123700.0,18.3036,18.3306,18.2833,18.2968,123700.0
2005-11-10 12:30:00,27.06,27.09,27.03,27.06,62200.0,18.2968,18.3171,18.2765,18.2968,62200.0
2005-11-10 12:40:00,27.06,27.07,27.03,27.04,34700.0,18.2968,18.3036,18.2765,18.2833,34700.0
2005-11-10 12:50:00,27.04,27.06,27.01,27.04,35100.0,18.2833,18.2968,18.263,18.2833,35100.0
2005-11-10 13:00:00,27.04,27.09,27.02,27.04,53900.0,18.2833,18.3171,18.2698,18.2833,53900.0
2005-11-10 13:10:00,27.04,27.08,27.03,27.05,46400.0,18.2833,18.3103,18.2765,18.2901,46400.0
2005-11-10 13:20:00,27.04,27.09,27.03,27.09,53400.0,18.2833,18.3171,18.2765,18.3171,53400.0
2005-11-10 13:30:00,27.08,27.1,27.06,27.08,86800.0,18.3103,18.3239,18.2968,18.3103,86800.0
2005-11-10 13:40:00,27.09,27.14,27.08,27.12,182100.0,18.3171,18.3509,18.3103,18.3374,182100.0
2005-11-10 13:50:00,27.12,27.21,27.11,27.17,112800.0,18.3374,18.3982,18.3306,18.3712,112800.0
2005-11-10 14:00:00,27.18,27.18,27.11,27.15,112400.0,18.378,18.378,18.3306,18.3577,112400.0
2005-11-10 14:10:00,27.15,27.19,27.11,27.12,78200.0,18.3577,18.3847,18.3306,18.3374,78200.0
2005-11-10 14:20:00,27.11,27.14,27.09,27.14,91100.0,18.3306,18.3509,18.3171,18.3509,91100.0
2005-11-10 14:30:00,27.11,27.2,27.07,27.1,106400.0,18.3306,18.3915,18.3036,18.3239,106400.0
2005-11-10 14:40:00,27.1,27.1,27.04,27.07,84600.0,18.3239,18.3239,18.2833,18.3036,84600.0
2005-11-10 14:50:00,27.08,27.22,27.08,27.2,165400.0,18.3103,18.405,18.3103,18.3915,165400.0
2005-11-10 15:00:00,27.2,27.23,27.15,27.23,170900.0,18.3915,18.4118,18.3577,18.4118,170900.0
2005-11-10 15:10:00,27.23,27.31,27.2,27.29,109600.0,18.4118,18.4659,18.3915,18.4523,109600.0
2005-11-10 15:20:00,27.28,27.31,27.28,27.3,124200.0,18.4456,18.4659,18.4456,18.4591,124200.0
2005-11-10 15:30:00,27.3,27.35,27.27,27.27,111100.0,18.4591,18.4929,18.4388,18.4388,111100.0
2005-11-10 15:40:00,27.27,27.28,27.14,27.15,168400.0,18.4388,18.4456,18.3509,18.3577,168400.0
2005-11-10 15:50:00,27.15,27.23,27.12,27.21,319300.0,18.3577,18.4118,18.3374,18.3982,319300.0
2005-11-11 09:30:00,27.32,27.39,27.29,27.39,77100.0,18.4726,18.52,18.4523,18.52,77100.0
2005-11-11 09:40:00,27.4,27.4,27.25,27.27,81400.0,18.5267,18.5267,18.4253,18.4388,81400.0
2005-11-11 09:50:00,27.28,27.3,27.19,27.2,47100.0,18.4456,18.4591,18.3847,18.3915,47100.0
2005-11-11 10:00:00,27.19,27.25,27.04,27.04,86800.0,18.3847,18.4253,18.2833,18.2833,86800.0
2005-11-11 10:10:00,27.03,27.05,27.0,27.03,151200.0,18.2765,18.2901,18.2563,18.2765,151200.0
2005-11-11 10:20:00,27.04,27.12,27.02,27.12,71000.0,18.2833,18.3374,18.2698,18.3374,71000.0
2005-11-11 10:30:00,27.12,27.14,27.07,27.07,98100.0,18.3374,18.3509,18.3036,18.3036,98100.0
2005-11-11 10:40:00,27.07,27.08,27.04,27.08,91000.0,18.3036,18.3103,18.2833,18.3103,91000.0
2005-11-11 10:50:00,27.07,27.1,27.06,27.1,72000.0,18.3036,18.3239,18.2968,18.3239,72000.0
2005-11-11 11:00:00,27.1,27.12,27.08,27.08,72300.0,18.3239,18.3374,18.3103,18.3103,72300.0
2005-11-11 11:10:00,27.09,27.11,27.08,27.08,30400.0,18.3171,18.3306,18.3103,18.3103,30400.0
2005-11-11 11:20:00,27.08,27.09,27.05,27.05,154700.0,18.3103,18.3171,18.2901,18.2901,154700.0
2005-11-11 11:30:00,27.07,27.07,27.04,27.05,33900.0,18.3036,18.3036,18.2833,18.2901,33900.0
2005-11-11 11:40:00,27.06,27.06,27.02,27.03,50000.0,18.2968,18.2968,18.2698,18.2765,50000.0
2005-11-11 11:50:00,27.03,27.05,27.0,27.02,70300.0,18.2765,18.2901,18.2563,18.2698,70300.0
2005-11-11 12:00:00,27.02,27.04,27.0,27.04,71300.0,18.2698,18.2833,18.2563,18.2833,71300.0
2005-11-11 12:10:00,27.04,27.06,27.02,27.04,31800.0,18.2833,18.2968,18.2698,18.2833,31800.0
2005-11-11 12:20:00,27.04,27.07,27.03,27.07,27300.0,18.2833,18.3036,18.2765,18.3036,27300.0
2005-11-11 12:30:00,27.07,27.12,27.07,27.09,31400.0,18.3036,18.3374,18.3036,18.3171,31400.0
2005-11-11 12:40:00,27.1,27.13,27.09,27.12,22600.0,18.3239,18.3442,18.3171,18.3374,22600.0
2005-11-11 12:50:00,27.11,27.12,27.07,27.07,20400.0,18.3306,18.3374,18.3036,18.3036,20400.0
2005-11-11 13:00:00,27.07,27.1,27.07,27.1,16100.0,18.3036,18.3239,18.3036,18.3239,16100.0
2005-11-11 13:10:00,27.09,27.14,27.09,27.1,46600.0,18.3171,18.3509,18.3171,18.3239,46600.0
2005-11-11 13:20:00,27.09,27.09,27.06,27.07,29400.0,18.3171,18.3171,18.2968,18.3036,29400.0
2005-11-11 13:30:00,27.07,27.1,27.07,27.08,31100.0,18.3036,18.3239,18.3036,18.3103,31100.0
2005-11-11 13:40:00,27.08,27.1,27.07,27.1,17200.0,18.3103,18.3239,18.3036,18.3239,17200.0
2005-11-11 13:50:00,27.08,27.11,27.08,27.1,45100.0,18.3103,18.3306,18.3103,18.3239,45100.0
2005-11-11 14:00:00,27.1,27.12,27.08,27.11,27200.0,18.3239,18.3374,18.3103,18.3306,27200.0
2005-11-11 14:10:00,27.11,27.12,27.08,27.1,33300.0,18.3306,18.3374,18.3103,18.3239,33300.0
2005-11-11 14:20:00,27.1,27.15,27.08,27.15,21400.0,18.3239,18.3577,18.3103,18.3577,21400.0
2005-11-11 14:30:00,27.15,27.18,27.14,27.17,41000.0,18.3577,18.378,18.3509,18.3712,41000.0
2005-11-11 14:40:00,27.18,27.18,27.11,27.11,32300.0,18.378,18.378,18.3306,18.3306,32300.0
2005-11-11 14:50:00,27.11,27.11,27.08,27.09,28800.0,18.3306,18.3306,18.3103,18.3171,28800.0
2005-11-11 15:00:00,27.09,27.1,27.03,27.04,102900.0,18.3171,18.3239,18.2765,18.2833,102900.0
2005-11-11 15:10:00,27.04,27.07,27.02,27.06,120000.0,18.2833,18.3036,18.2698,18.2968,120000.0
2005-11-11 15:20:00,27.07,27.12,27.03,27.12,70300.0,18.3036,18.3374,18.2765,18.3374,70300.0
2005-11-11 15:30:00,27.11,27.13,27.09,27.12,128600.0,18.3306,18.3442,18.3171,18.3374,128600.0
2005-11-11 15:40:00,27.12,27.16,27.09,27.09,170700.0,18.3374,18.3644,18.3171,18.3171,170700.0
2005-11-11 15:50:00,27.1,27.15,27.07,27.09,159900.0,18.3239,18.3577,18.3036,18.3171,159900.0
2005-11-14 09:30:00,27.18,27.32,27.16,27.27,128600.0,18.378,18.4726,18.3644,18.4388,128600.0
2005-11-14 09:40:00,27.27,27.33,27.2,27.3,90500.0,18.4388,18.4794,18.3915,18.4591,90500.0
2005-11-14 09:50:00,27.31,27.38,27.28,27.32,66700.0,18.4659,18.5132,18.4456,18.4726,66700.0
2005-11-14 10:00:00,27.34,27.36,27.13,27.23,70600.0,18.4861,18.4997,18.3442,18.4118,70600.0
2005-11-14 10:10:00,27.23,27.31,27.22,27.23,60700.0,18.4118,18.4659,18.405,18.4118,60700.0
2005-11-14 10:20:00,27.23,27.23,27.12,27.13,75100.0,18.4118,18.4118,18.3374,18.3442,75100.0
2005-11-14 10:30:00,27.14,27.14,27.07,27.1,57400.0,18.3509,18.3509,18.3036,18.3239,57400.0
2005-11-14 10:40:00,27.1,27.1,27.0,27.02,79800.0,18.3239,18.3239,18.2563,18.2698,79800.0
2005-11-14 10:50:00,27.03,27.05,26.99,27.0,62300.0,18.2765,18.2901,18.2495,18.2563,62300.0
2005-11-14 11:00:00,27.0,27.01,26.97,26.99,58900.0,18.2563,18.263,18.236,18.2495,58900.0
2005-11-14 11:10:00,27.0,27.04,26.99,27.03,55500.0,18.2563,18.2833,18.2495,18.2765,55500.0
2005-11-14 11:20:00,27.03,27.04,26.99,27.02,45700.0,18.2765,18.2833,18.2495,18.2698,45700.0
2005-11-14 11:30:00,27.03,27.12,27.01,27.12,41300.0,18.2765,18.3374,18.263,18.3374,41300.0
2005-11-14 11:40:00,27.12,27.18,27.12,27.15,42000.0,18.3374,18.378,18.3374,18.3577,42000.0
2005-11-14 11:50:00,27.15,27.2,27.12,27.13,36900.0,18.3577,18.3915,18.3374,18.3442,36900.0
2005-11-14 12:00:00,27.13,27.16,27.12,27.15,29800.0,18.3442,18.3644,18.3374,18.3577,29800.0
2005-11-14 12:10:00,27.15,27.17,27.13,27.17,27600.0,18.3577,18.3712,18.3442,18.3712,27600.0
2005-11-14 12:20:00,27.17,27.2,27.1,27.13,44800.0,18.3712,18.3915,18.3239,18.3442,44800.0
2005-11-14 12:30:00,27.12,27.17,27.12,27.17,19800.0,18.3374,18.3712,18.3374,18.3712,19800.0
2005-11-14 12:40:00,27.18,27.2,27.17,27.19,25700.0,18.378,18.3915,18.3712,18.3847,25700.0
2005-11-14 12:50:00,27.2,27.22,27.19,27.19,35300.0,18.3915,18.405,18.3847,18.3847,35300.0
2005-11-14 13:00:00,27.17,27.22,27.17,27.2,53100.0,18.3712,18.405,18.3712,18.3915,53100.0
2005-11-14 13:10:00,27.2,27.24,27.2,27.22,27800.0,18.3915,18.4185,18.3915,18.405,27800.0
2005-11-14 13:20:00,27.22,27.22,27.19,27.21,42600.0,18.405,18.405,18.3847,18.3982,42600.0
2005-11-14 13:30:00,27.21,27.22,27.19,27.22,34500.0,18.3982,18.405,18.3847,18.405,34500.0
2005-11-14 13:40:00,27.2,27.3,27.2,27.29,36400.0,18.3915,18.4591,18.3915,18.4523,36400.0
2005-11-14 13:50:00,27.29,27.31,27.27,27.31,35700.0,18.4523,18.4659,18.4388,18.4659,35700.0
2005-11-14 14:00:00,27.31,27.32,27.27,27.29,42100.0,18.4659,18.4726,18.4388,18.4523,42100.0
2005-11-14 14:10:00,27.29,27.29,27.23,27.28,60500.0,18.4523,18.4523,18.4118,18.4456,60500.0
2005-11-14 14:20:00,27.27,27.28,27.19,27.2,63200.0,18.4388,18.4456,18.3847,18.3915,63200.0
2005-11-14 14:30:00,27.2,27.2,27.13,27.13,54700.0,18.3915,18.3915,18.3442,18.3442,54700.0
2005-11-14 14:40:00,27.14,27.16,27.06,27.07,97700.0,18.3509,18.3644,18.2968,18.3036,97700.0
2005-11-14 14:50:00,27.08,27.11,27.03,27.09,128100.0,18.3103,18.3306,18.2765,18.3171,128100.0
2005-11-14 15:00:00,27.09,27.14,27.09,27.12,76500.0,18.3171,18.3509,18.3171,18.3374,76500.0
2005-11-14 15:10:00,27.11,27.15,27.09,27.12,119100.0,18.3306,18.3577,18.3171,18.3374,119100.0
2005-11-14 15:20:00,27.13,27.16,27.12,27.15,70200.0,18.3442,18.3644,18.3374,18.3577,70200.0
2005-11-14 15:30:00,27.15,27.2,27.14,27.17,94200.0,18.3577,18.3915,18.3509,18.3712,94200.0
2005-11-14 15:40:00,27.18,27.19,27.11,27.14,108600.0,18.378,18.3847,18.3306,18.3509,108600.0
2005-11-14 15:50:00,27.16,27.18,27.1,27.13,212400.0,18.3644,18.378,18.3239,18.3442,212400.0
2005-11-15 09:30:00,27.15,27.18,27.0,27.01,210500.0,18.3577,18.378,18.2563,18.263,210500.0
2005-11-15 09:40:00,27.01,27.08,26.79,26.79,217700.0,18.263,18.3103,18.1143,18.1143,217700.0
2005-11-15 09:50:00,26.8,26.8,26.67,26.76,113200.0,18.121,18.121,18.0331,18.094,113200.0
2005-11-15 10:00:00,26.77,26.8,26.75,26.75,154300.0,18.1007,18.121,18.0872,18.0872,154300.0
2005-11-15 10:10:00,26.76,26.76,26.61,26.68,79500.0,18.094,18.094,17.9926,18.0399,79500.0
2005-11-15 10:20:00,26.67,26.78,26.66,26.76,100900.0,18.0331,18.1075,18.0264,18.094,100900.0
2005-11-15 10:30:00,26.76,26.83,26.75,26.76,133000.0,18.094,18.1413,18.0872,18.094,133000.0
2005-11-15 10:40:00,26.77,26.8,26.74,26.78,122000.0,18.1007,18.121,18.0805,18.1075,122000.0
2005-11-15 10:50:00,26.77,26.8,26.72,26.73,143900.0,18.1007,18.121,18.0669,18.0737,143900.0
2005-11-15 11:00:00,26.72,26.74,26.69,26.71,176000.0,18.0669,18.0805,18.0466,18.0602,176000.0
2005-11-15 11:10:00,26.71,26.72,26.65,26.7,109900.0,18.0602,18.0669,18.0196,18.0534,109900.0
2005-11-15 11:20:00,26.7,26.71,26.65,26.66,99500.0,18.0534,18.0602,18.0196,18.0264,99500.0
2005-11-15 11:30:00,26.66,26.67,26.62,26.64,97900.0,18.0264,18.0331,17.9993,18.0128,97900.0
2005-11-15 11:40:00,26.64,26.66,26.61,26.61,54400.0,18.0128,18.0264,17.9926,17.9926,54400.0
2005-11-15 11:50:00,26.61,26.68,26.6,26.67,185900.0,17.9926,18.0399,17.9858,18.0331,185900.0
2005-11-15 12:00:00,26.66,26.7,26.65,26.69,110600.0,18.0264,18.0534,18.0196,18.0466,110600.0
2005-11-15 12:10:00,26.69,26.72,26.66,26.7,125300.0,18.0466,18.0669,18.0264,18.0534,125300.0
2005-11-15 12:20:00,26.71,26.72,26.65,26.67,87500.0,18.0602,18.0669,18.0196,18.0331,87500.0
2005-11-15 12:30:00,26.68,26.7,26.66,26.66,59600.0,18.0399,18.0534,18.0264,18.0264,59600.0
2005-11-15 12:40:00,26.67,26.7,26.66,26.7,49700.0,18.0331,18.0534,18.0264,18.0534,49700.0
2005-11-15 12:50:00,26.72,26.76,26.7,26.75,175200.0,18.0669,18.094,18.0534,18.0872,175200.0
2005-11-15 13:00:00,26.76,26.77,26.74,26.77,68500.0,18.094,18.1007,18.0805,18.1007,68500.0
2005-11-15 13:10:00,26.76,26.77,26.72,26.75,74900.0,18.094,18.1007,18.0669,18.0872,74900.0
2005-11-15 13:20:00,26.75,26.75,26.69,26.7,31400.0,18.0872,18.0872,18.0466,18.0534,31400.0
2005-11-15 13:30:00,26.7,26.73,26.67,26.69,43100.0,18.0534,18.0737,18.0331,18.0466,43100.0
2005-11-15 13:40:00,26.69,26.69,26.6,26.62,71200.0,18.0466,18.0466,17.9858,17.9993,71200.0
2005-11-15 13:50:00,26.62,26.63,26.57,26.57,56700.0,17.9993,18.0061,17.9655,17.9655,56700.0
2005-11-15 14:00:00,26.58,26.6,26.54,26.56,83600.0,17.9723,17.9858,17.9452,17.9587,83600.0
2005-11-15 14:10:00,26.56,26.6,26.54,26.57,57100.0,17.9587,17.9858,17.9452,17.9655,57100.0
2005-11-15 14:20:00,26.58,26.59,26.55,26.57,50400.0,17.9723,17.979,17.952,17.9655,50400.0
2005-11-15 14:30:00,26.56,26.57,26.54,26.55,58400.0,17.9587,17.9655,17.9452,17.952,58400.0
2005-11-15 14:40:00,26.55,26.57,26.5,26.5,85600.0,17.952,17.9655,17.9182,17.9182,85600.0
2005-11-15 14:50:00,26.5,26.53,26.47,26.49,110200.0,17.9182,17.9385,17.8979,17.9114,110200.0
2005-11-15 15:00:00,26.47,26.51,26.45,26.47,108200.0,17.8979,17.9249,17.8844,17.8979,108200.0
2005-11-15 15:10:00,26.47,26.53,26.47,26.53,130000.0,17.8979,17.9385,17.8979,17.9385,130000.0
2005-11-15 15:20:00,26.53,26.58,26.51,26.54,144100.0,17.9385,17.9723,17.9249,17.9452,144100.0
2005-11-15 15:30:00,26.55,26.63,26.54,26.57,124300.0,17.952,18.0061,17.9452,17.9655,124300.0
2005-11-15 15:40:00,26.57,26.59,26.55,26.58,147700.0,17.9655,17.979,17.952,17.9723,147700.0
2005-11-15 15:50:00,26.57,26.58,26.51,26.55,189400.0,17.9655,17.9723,17.9249,17.952,189400.0
2005-11-16 09:30:00,26.56,26.65,26.54,26.6,91600.0,17.9587,18.0196,17.9452,17.9858,91600.0
2005-11-16 09:40:00,26.58,26.64,26.5,26.57,100500.0,17.9723,18.0128,17.9182,17.9655,100500.0
2005-11-16 09:50:00,26.57,26.65,26.54,26.55,117300.0,17.9655,18.0196,17.9452,17.952,117300.0
2005-11-16 10:00:00,26.54,26.55,26.48,26.5,137400.0,17.9452,17.952,17.9047,17.9182,137400.0
2005-11-16 10:10:00,26.49,26.51,26.46,26.49,107500.0,17.9114,17.9249,17.8911,17.9114,107500.0
2005-11-16 10:20:00,26.5,26.51,26.4,26.43,96500.0,17.9182,17.9249,17.8506,17.8708,96500.0
2005-11-16 10:30:00,26.43,26.45,26.39,26.42,67900.0,17.8708,17.8844,17.8438,17.8641,67900.0
2005-11-16 10:40:00,26.42,26.42,26.35,26.39,148800.0,17.8641,17.8641,17.8168,17.8438,148800.0
2005-11-16 10:50:00,26.4,26.41,26.35,26.37,167400.0,17.8506,17.8573,17.8168,17.8303,167400.0
2005-11-16 11:00:00,26.37,26.38,26.3,26.32,73200.0,17.8303,17.837,17.7829,17.7965,73200.0
2005-11-16 11:10:00,26.32,26.38,26.31,26.38,192800.0,17.7965,17.837,17.7897,17.837,192800.0
2005-11-16 11:20:00,26.37,26.47,26.36,26.46,109100.0,17.8303,17.8979,17.8235,17.8911,109100.0
2005-11-16 11:30:00,26.46,26.46,26.4,26.46,65700.0,17.8911,17.8911,17.8506,17.8911,65700.0
2005-11-16 11:40:00,26.46,26.47,26.4,26.42,160600.0,17.8911,17.8979,17.8506,17.8641,160600.0
2005-11-16 11:50:00,26.42,26.45,26.37,26.41,141400.0,17.8641,17.8844,17.8303,17.8573,141400.0
2005-11-16 12:00:00,26.41,26.42,26.39,26.41,114000.0,17.8573,17.8641,17.8438,17.8573,114000.0
2005-11-16 12:10:00,26.4,26.41,26.35,26.39,193100.0,17.8506,17.8573,17.8168,17.8438,193100.0
2005-11-16 12:20:00,26.4,26.4,26.35,26.37,107100.0,17.8506,17.8506,17.8168,17.8303,107100.0
2005-11-16 12:30:00,26.38,26.39,26.35,26.39,74100.0,17.837,17.8438,17.8168,17.8438,74100.0
2005-11-16 12:40:00,26.39,26.42,26.39,26.4,69200.0,17.8438,17.8641,17.8438,17.8506,69200.0
2005-11-16 12:50:00,26.4,26.4,26.34,26.35,163600.0,17.8506,17.8506,17.81,17.8168,163600.0
2005-11-16 13:00:00,26.36,26.38,26.35,26.36,85700.0,17.8235,17.837,17.8168,17.8235,85700.0
2005-11-16 13:10:00,26.36,26.39,26.36,26.39,29000.0,17.8235,17.8438,17.8235,17.8438,29000.0
2005-11-16 13:20:00,26.39,26.44,26.37,26.43,54100.0,17.8438,17.8776,17.8303,17.8708,54100.0
2005-11-16 13:30:00,26.43,26.45,26.36,26.39,62500.0,17.8708,17.8844,17.8235,17.8438,62500.0
2005-11-16 13:40:00,26.4,26.4,26.35,26.38,19500.0,17.8506,17.8506,17.8168,17.837,19500.0
2005-11-16 13:50:00,26.38,26.4,26.36,26.38,43100.0,17.837,17.8506,17.8235,17.837,43100.0
2005-11-16 14:00:00,26.37,26.44,26.37,26.43,74400.0,17.8303,17.8776,17.8303,17.8708,74400.0
2005-11-16 14:10:00,26.43,26.44,26.39,26.4,34800.0,17.8708,17.8776,17.8438,17.8506,34800.0
2005-11-16 14:20:00,26.4,26.44,26.38,26.44,79100.0,17.8506,17.8776,17.837,17.8776,79100.0
2005-11-16 14:30:00,26.43,26.47,26.36,26.39,161000.0,17.8708,17.8979,17.8235,17.8438,161000.0
2005-11-16 14:40:00,26.41,26.45,26.4,26.45,401200.0,17.8573,17.8844,17.8506,17.8844,401200.0
2005-11-16 14:50:00,26.45,26.47,26.4,26.45,79600.0,17.8844,17.8979,17.8506,17.8844,79600.0
2005-11-16 15:00:00,26.45,26.46,26.41,26.41,75600.0,17.8844,17.8911,17.8573,17.8573,75600.0
2005-11-16 15:10:00,26.41,26.46,26.36,26.46,175400.0,17.8573,17.8911,17.8235,17.8911,175400.0
2005-11-16 15:20:00,26.46,26.46,26.36,26.39,80100.0,17.8911,17.8911,17.8235,17.8438,80100.0
2005-11-16 15:30:00,26.39,26.4,26.35,26.37,198300.0,17.8438,17.8506,17.8168,17.8303,198300.0
2005-11-16 15:40:00,26.36,26.39,26.33,26.33,157500.0,17.8235,17.8438,17.8032,17.8032,157500.0
2005-11-16 15:50:00,26.34,26.4,26.3,26.39,354300.0,17.81,17.8506,17.7829,17.8438,354300.0
2005-11-17 09:30:00,26.42,26.64,26.38,26.57,99700.0,17.8641,18.0128,17.837,17.9655,99700.0
2005-11-17 09:40:00,26.58,26.78,26.56,26.75,114900.0,17.9723,18.1075,17.9587,18.0872,114900.0
2005-11-17 09:50:00,26.74,26.8,26.67,26.72,97100.0,18.0805,18.121,18.0331,18.0669,97100.0
2005-11-17 10:00:00,26.73,26.79,26.68,26.73,115900.0,18.0737,18.1143,18.0399,18.0737,115900.0
2005-11-17 10:10:00,26.73,26.8,26.71,26.77,79200.0,18.0737,18.121,18.0602,18.1007,79200.0
2005-11-17 10:20:00,26.78,26.84,26.73,26.84,269800.0,18.1075,18.1481,18.0737,18.1481,269800.0
2005-11-17 10:30:00,26.84,26.94,26.84,26.92,135900.0,18.1481,18.2157,18.1481,18.2022,135900.0
2005-11-17 10:40:00,26.92,26.92,26.87,26.91,141500.0,18.2022,18.2022,18.1684,18.1954,141500.0
2005-11-17 10:50:00,26.91,26.93,26.86,26.88,68800.0,18.1954,18.2089,18.1616,18.1751,68800.0
2005-11-17 11:00:00,26.88,26.89,26.81,26.83,76000.0,18.1751,18.1819,18.1278,18.1413,76000.0
2005-11-17 11:10:00,26.84,26.94,26.83,26.93,57000.0,18.1481,18.2157,18.1413,18.2089,57000.0
2005-11-17 11:20:00,26.93,26.93,26.88,26.88,73100.0,18.2089,18.2089,18.1751,18.1751,73100.0
2005-11-17 11:30:00,26.88,26.89,26.8,26.86,92700.0,18.1751,18.1819,18.121,18.1616,92700.0
2005-11-17 11:40:00,26.86,26.86,26.77,26.84,53400.0,18.1616,18.1616,18.1007,18.1481,53400.0
2005-11-17 11:50:00,26.85,26.92,26.84,26.9,71900.0,18.1548,18.2022,18.1481,18.1886,71900.0
2005-11-17 12:00:00,26.9,26.98,26.9,26.96,86000.0,18.1886,18.2427,18.1886,18.2292,86000.0
2005-11-17 12:10:00,26.98,26.98,26.93,26.96,73400.0,18.2427,18.2427,18.2089,18.2292,73400.0
2005-11-17 12:20:00,26.96,27.02,26.95,27.0,196000.0,18.2292,18.2698,18.2224,18.2563,196000.0
2005-11-17 12:30:00,26.99,27.02,26.99,27.0,69700.0,18.2495,18.2698,18.2495,18.2563,69700.0
2005-11-17 12:40:00,27.0,27.0,26.96,26.96,66100.0,18.2563,18.2563,18.2292,18.2292,66100.0
2005-11-17 12:50:00,26.95,27.0,26.93,27.0,115500.0,18.2224,18.2563,18.2089,18.2563,115500.0
2005-11-17 13:00:00,27.0,27.0,26.99,26.99,214500.0,18.2563,18.2563,18.2495,18.2495,214500.0
2005-11-17 13:10:00,27.0,27.0,26.98,26.99,225000.0,18.2563,18.2563,18.2427,18.2495,225000.0
2005-11-17 13:20:00,26.99,27.0,26.98,26.99,25200.0,18.2495,18.2563,18.2427,18.2495,25200.0
2005-11-17 13:30:00,26.99,27.0,26.98,27.0,236100.0,18.2495,18.2563,18.2427,18.2563,236100.0
2005-11-17 13:40:00,27.0,27.0,26.99,26.99,131400.0,18.2563,18.2563,18.2495,18.2495,131400.0
2005-11-17 13:50:00,26.99,27.01,26.99,27.0,84800.0,18.2495,18.263,18.2495,18.2563,84800.0
2005-11-17 14:00:00,27.0,27.01,26.99,27.0,90100.0,18.2563,18.263,18.2495,18.2563,90100.0
2005-11-17 14:10:00,27.0,27.03,26.99,27.01,147700.0,18.2563,18.2765,18.2495,18.263,147700.0
2005-11-17 14:20:00,27.02,27.1,27.02,27.07,114700.0,18.2698,18.3239,18.2698,18.3036,114700.0
2005-11-17 14:30:00,27.08,27.08,27.01,27.03,45700.0,18.3103,18.3103,18.263,18.2765,45700.0
2005-11-17 14:40:00,27.03,27.06,27.0,27.02,74600.0,18.2765,18.2968,18.2563,18.2698,74600.0
2005-11-17 14:50:00,27.03,27.03,27.0,27.01,57000.0,18.2765,18.2765,18.2563,18.263,57000.0
2005-11-17 15:00:00,27.01,27.04,27.0,27.02,54600.0,18.263,18.2833,18.2563,18.2698,54600.0
2005-11-17 15:10:00,27.01,27.08,27.01,27.06,162100.0,18.263,18.3103,18.263,18.2968,162100.0
2005-11-17 15:20:00,27.06,27.09,27.02,27.08,80400.0,18.2968,18.3171,18.2698,18.3103,80400.0
2005-11-17 15:30:00,27.08,27.15,27.05,27.13,88100.0,18.3103,18.3577,18.2901,18.3442,88100.0
2005-11-17 15:40:00,27.1,27.13,27.06,27.07,149900.0,18.3239,18.3442,18.2968,18.3036,149900.0
2005-11-17 15:50:00,27.06,27.11,27.04,27.1,304900.0,18.2968,18.3306,18.2833,18.3239,304900.0
2005-11-18 09:30:00,27.4,27.4,27.0,27.07,498800.0,18.5267,18.5267,18.2563,18.3036,498800.0
2005-11-18 09:40:00,27.07,27.09,26.97,27.0,328700.0,18.3036,18.3171,18.236,18.2563,328700.0
2005-11-18 09:50:00,26.99,27.01,26.92,26.98,205100.0,18.2495,18.263,18.2022,18.2427,205100.0
2005-11-18 10:00:00,26.99,27.0,26.95,26.95,324200.0,18.2495,18.2563,18.2224,18.2224,324200.0
2005-11-18 10:10:00,26.95,26.96,26.8,26.82,108100.0,18.2224,18.2292,18.121,18.1345,108100.0
2005-11-18 10:20:00,26.82,26.88,26.76,26.85,120500.0,18.1345,18.1751,18.094,18.1548,120500.0
2005-11-18 10:30:00,26.86,26.93,26.85,26.9,68900.0,18.1616,18.2089,18.1548,18.1886,68900.0
2005-11-18 10:40:00,26.9,26.9,26.81,26.82,107500.0,18.1886,18.1886,18.1278,18.1345,107500.0
2005-11-18 10:50:00,26.82,26.86,26.8,26.86,65700.0,18.1345,18.1616,18.121,18.1616,65700.0
2005-11-18 11:00:00,26.89,26.92,26.87,26.88,100200.0,18.1819,18.2022,18.1684,18.1751,100200.0
2005-11-18 11:10:00,26.87,26.92,26.86,26.87,73600.0,18.1684,18.2022,18.1616,18.1684,73600.0
2005-11-18 11:20:00,26.87,26.88,26.76,26.78,77400.0,18.1684,18.1751,18.094,18.1075,77400.0
2005-11-18 11:30:00,26.76,26.79,26.7,26.71,70700.0,18.094,18.1143,18.0534,18.0602,70700.0
2005-11-18 11:40:00,26.71,26.76,26.7,26.75,37800.0,18.0602,18.094,18.0534,18.0872,37800.0
2005-11-18 11:50:00,26.75,26.75,26.66,26.67,56100.0,18.0872,18.0872,18.0264,18.0331,56100.0
2005-11-18 12:00:00,26.67,26.7,26.66,26.69,35100.0,18.0331,18.0534,18.0264,18.0466,35100.0
2005-11-18 12:10:00,26.69,26.76,26.69,26.76,35800.0,18.0466,18.094,18.0466,18.094,35800.0
2005-11-18 12:20:00,26.75,26.77,26.74,26.75,51200.0,18.0872,18.1007,18.0805,18.0872,51200.0
2005-11-18 12:30:00,26.75,26.78,26.75,26.77,57800.0,18.0872,18.1075,18.0872,18.1007,57800.0
2005-11-18 12:40:00,26.76,26.8,26.75,26.77,62700.0,18.094,18.121,18.0872,18.1007,62700.0
2005-11-18 12:50:00,26.76,26.78,26.75,26.78,33700.0,18.094,18.1075,18.0872,18.1075,33700.0
2005-11-18 13:00:00,26.78,26.79,26.77,26.78,44100.0,18.1075,18.1143,18.1007,18.1075,44100.0
2005-11-18 13:10:00,26.78,26.79,26.76,26.77,48200.0,18.1075,18.1143,18.094,18.1007,48200.0
2005-11-18 13:20:00,26.77,26.77,26.71,26.72,28300.0,18.1007,18.1007,18.0602,18.0669,28300.0
2005-11-18 13:30:00,26.72,26.81,26.72,26.8,54700.0,18.0669,18.1278,18.0669,18.121,54700.0
2005-11-18 13:40:00,26.81,26.85,26.8,26.84,74800.0,18.1278,18.1548,18.121,18.1481,74800.0
2005-11-18 13:50:00,26.84,26.91,26.83,26.87,38800.0,18.1481,18.1954,18.1413,18.1684,38800.0
2005-11-18 14:00:00,26.86,26.95,26.85,26.94,101900.0,18.1616,18.2224,18.1548,18.2157,101900.0
2005-11-18 14:10:00,26.95,26.97,26.93,26.95,43800.0,18.2224,18.236,18.2089,18.2224,43800.0
2005-11-18 14:20:00,26.95,27.0,26.95,26.95,74400.0,18.2224,18.2563,18.2224,18.2224,74400.0
2005-11-18 14:30:00,26.94,26.99,26.94,26.98,81100.0,18.2157,18.2495,18.2157,18.2427,81100.0
2005-11-18 14:40:00,26.99,26.99,26.96,26.96,77800.0,18.2495,18.2495,18.2292,18.2292,77800.0
2005-11-18 14:50:00,26.97,26.97,26.92,26.95,62600.0,18.236,18.236,18.2022,18.2224,62600.0
2005-11-18 15:00:00,26.94,26.95,26.9,26.91,50800.0,18.2157,18.2224,18.1886,18.1954,50800.0
2005-11-18 15:10:00,26.92,26.96,26.87,26.89,88400.0,18.2022,18.2292,18.1684,18.1819,88400.0
2005-11-18 15:20:00,26.89,26.93,26.86,26.88,75900.0,18.1819,18.2089,18.1616,18.1751,75900.0
2005-11-18 15:30:00,26.89,26.89,26.84,26.85,80700.0,18.1819,18.1819,18.1481,18.1548,80700.0
2005-11-18 15:40:00,26.85,27.04,26.84,27.02,151300.0,18.1548,18.2833,18.1481,18.2698,151300.0
2005-11-18 15:50:00,27.01,27.02,26.92,26.94,199500.0,18.263,18.2698,18.2022,18.2157,199500.0
2005-11-21 09:30:00,27.03,27.1,26.97,27.0,265700.0,18.2765,18.3239,18.236,18.2563,265700.0
2005-11-21 09:40:00,27.01,27.08,26.95,26.99,111300.0,18.263,18.3103,18.2224,18.2495,111300.0
2005-11-21 09:50:00,26.98,27.03,26.76,26.95,90600.0,18.2427,18.2765,18.094,18.2224,90600.0
2005-11-21 10:00:00,26.92,27.06,26.92,26.98,82800.0,18.2022,18.2968,18.2022,18.2427,82800.0
2005-11-21 10:10:00,26.97,27.03,26.91,26.95,62500.0,18.236,18.2765,18.1954,18.2224,62500.0
2005-11-21 10:20:00,26.94,27.03,26.94,26.97,41400.0,18.2157,18.2765,18.2157,18.236,41400.0
2005-11-21 10:30:00,26.95,26.98,26.93,26.95,34400.0,18.2224,18.2427,18.2089,18.2224,34400.0
2005-11-21 10:40:00,26.94,27.0,26.94,26.98,42600.0,18.2157,18.2563,18.2157,18.2427,42600.0
2005-11-21 10:50:00,26.99,27.03,26.97,26.97,72900.0,18.2495,18.2765,18.236,18.236,72900.0
2005-11-21 11:00:00,26.97,27.01,26.96,26.98,52700.0,18.236,18.263,18.2292,18.2427,52700.0
2005-11-21 11:10:00,26.96,26.98,26.92,26.96,51200.0,18.2292,18.2427,18.2022,18.2292,51200.0
2005-11-21 11:20:00,26.95,27.0,26.89,26.89,85000.0,18.2224,18.2563,18.1819,18.1819,85000.0
2005-11-21 11:30:00,26.9,26.94,26.86,26.86,68000.0,18.1886,18.2157,18.1616,18.1616,68000.0
2005-11-21 11:40:00,26.85,26.88,26.8,26.82,79000.0,18.1548,18.1751,18.121,18.1345,79000.0
2005-11-21 11:50:00,26.82,26.85,26.77,26.79,70100.0,18.1345,18.1548,18.1007,18.1143,70100.0
2005-11-21 12:00:00,26.78,26.83,26.77,26.79,67200.0,18.1075,18.1413,18.1007,18.1143,67200.0
2005-11-21 12:10:00,26.78,26.81,26.76,26.77,60100.0,18.1075,18.1278,18.094,18.1007,60100.0
2005-11-21 12:20:00,26.77,26.8,26.71,26.72,78800.0,18.1007,18.121,18.0602,18.0669,78800.0
2005-11-21 12:30:00,26.71,26.76,26.68,26.71,69700.0,18.0602,18.094,18.0399,18.0602,69700.0
2005-11-21 12:40:00,26.72,26.97,26.71,26.75,25900.0,18.0669,18.236,18.0602,18.0872,25900.0
2005-11-21 12:50:00,26.75,26.76,26.72,26.75,35300.0,18.0872,18.094,18.0669,18.0872,35300.0
2005-11-21 13:00:00,26.75,26.76,26.71,26.71,38000.0,18.0872,18.094,18.0602,18.0602,38000.0
2005-11-21 13:10:00,26.71,26.75,26.71,26.74,36900.0,18.0602,18.0872,18.0602,18.0805,36900.0
2005-11-21 13:20:00,26.75,26.79,26.72,26.77,37100.0,18.0872,18.1143,18.0669,18.1007,37100.0
2005-11-21 13:30:00,26.78,26.83,26.77,26.81,46900.0,18.1075,18.1413,18.1007,18.1278,46900.0
2005-11-21 13:40:00,26.81,26.81,26.76,26.81,68900.0,18.1278,18.1278,18.094,18.1278,68900.0
2005-11-21 13:50:00,26.81,26.85,26.77,26.84,73100.0,18.1278,18.1548,18.1007,18.1481,73100.0
2005-11-21 14:00:00,26.85,26.88,26.79,26.8,63200.0,18.1548,18.1751,18.1143,18.121,63200.0
2005-11-21 14:10:00,26.79,26.83,26.73,26.73,49400.0,18.1143,18.1413,18.0737,18.0737,49400.0
2005-11-21 14:20:00,26.74,26.79,26.73,26.78,40300.0,18.0805,18.1143,18.0737,18.1075,40300.0
2005-11-21 14:30:00,26.79,26.81,26.76,26.77,53400.0,18.1143,18.1278,18.094,18.1007,53400.0
2005-11-21 14:40:00,26.77,26.82,26.77,26.79,35500.0,18.1007,18.1345,18.1007,18.1143,35500.0
2005-11-21 14:50:00,26.79,26.8,26.71,26.74,62100.0,18.1143,18.121,18.0602,18.0805,62100.0
2005-11-21 15:00:00,26.74,26.83,26.72,26.83,75700.0,18.0805,18.1413,18.0669,18.1413,75700.0
2005-11-21 15:10:00,26.82,26.85,26.76,26.78,80800.0,18.1345,18.1548,18.094,18.1075,80800.0
2005-11-21 15:20:00,26.78,26.86,26.77,26.83,52400.0,18.1075,18.1616,18.1007,18.1413,52400.0
2005-11-21 15:30:00,26.83,26.96,26.8,26.9,117800.0,18.1413,18.2292,18.121,18.1886,117800.0
2005-11-21 15:40:00,26.92,26.97,26.8,26.81,117300.0,18.2022,18.236,18.121,18.1278,117300.0
2005-11-21 15:50:00,26.82,26.88,26.8,26.83,187100.0,18.1345,18.1751,18.121,18.1413,187100.0
2005-11-22 09:30:00,27.0,27.09,26.95,26.97,319000.0,18.2563,18.3171,18.2224,18.236,319000.0
2005-11-22 09:40:00,26.97,27.02,26.92,27.0,328100.0,18.236,18.2698,18.2022,18.2563,328100.0
2005-11-22 09:50:00,27.01,27.05,26.91,27.01,297500.0,18.263,18.2901,18.1954,18.263,297500.0
2005-11-22 10:00:00,27.01,27.04,26.95,26.95,131300.0,18.263,18.2833,18.2224,18.2224,131300.0
2005-11-22 10:10:00,26.95,27.0,26.95,27.0,111400.0,18.2224,18.2563,18.2224,18.2563,111400.0
2005-11-22 10:20:00,27.0,27.04,26.98,27.01,198900.0,18.2563,18.2833,18.2427,18.263,198900.0
2005-11-22 10:30:00,27.0,27.04,27.0,27.03,116700.0,18.2563,18.2833,18.2563,18.2765,116700.0
2005-11-22 10:40:00,27.02,27.06,27.01,27.05,194800.0,18.2698,18.2968,18.263,18.2901,194800.0
2005-11-22 10:50:00,27.06,27.09,27.05,27.07,95400.0,18.2968,18.3171,18.2901,18.3036,95400.0
2005-11-22 11:00:00,27.06,27.07,27.02,27.04,146800.0,18.2968,18.3036,18.2698,18.2833,146800.0
2005-11-22 11:10:00,27.03,27.06,27.0,27.0,82000.0,18.2765,18.2968,18.2563,18.2563,82000.0
2005-11-22 11:20:00,27.01,27.09,27.0,27.07,132500.0,18.263,18.3171,18.2563,18.3036,132500.0
2005-11-22 11:30:00,27.07,27.1,27.03,27.08,97600.0,18.3036,18.3239,18.2765,18.3103,97600.0
2005-11-22 11:40:00,27.09,27.14,27.08,27.11,139400.0,18.3171,18.3509,18.3103,18.3306,139400.0
2005-11-22 11:50:00,27.11,27.2,27.1,27.13,315100.0,18.3306,18.3915,18.3239,18.3442,315100.0
2005-11-22 12:00:00,27.14,27.16,27.1,27.12,180800.0,18.3509,18.3644,18.3239,18.3374,180800.0
2005-11-22 12:10:00,27.12,27.14,27.1,27.11,69900.0,18.3374,18.3509,18.3239,18.3306,69900.0
2005-11-22 12:20:00,27.11,27.13,27.08,27.13,91700.0,18.3306,18.3442,18.3103,18.3442,91700.0
2005-11-22 12:30:00,27.12,27.13,27.09,27.12,80800.0,18.3374,18.3442,18.3171,18.3374,80800.0
2005-11-22 12:40:00,27.12,27.15,27.1,27.14,97300.0,18.3374,18.3577,18.3239,18.3509,97300.0
2005-11-22 12:50:00,27.13,27.15,27.12,27.14,95100.0,18.3442,18.3577,18.3374,18.3509,95100.0
2005-11-22 13:00:00,27.14,27.18,27.13,27.18,113700.0,18.3509,18.378,18.3442,18.378,113700.0
2005-11-22 13:10:00,27.18,27.2,27.16,27.16,91300.0,18.378,18.3915,18.3644,18.3644,91300.0
2005-11-22 13:20:00,27.17,27.22,27.16,27.22,93100.0,18.3712,18.405,18.3644,18.405,93100.0
2005-11-22 13:30:00,27.22,27.24,27.17,27.19,153500.0,18.405,18.4185,18.3712,18.3847,153500.0
2005-11-22 13:40:00,27.19,27.28,27.18,27.28,122800.0,18.3847,18.4456,18.378,18.4456,122800.0
2005-11-22 13:50:00,27.28,27.3,27.24,27.29,195200.0,18.4456,18.4591,18.4185,18.4523,195200.0
2005-11-22 14:00:00,27.31,27.45,27.31,27.45,164500.0,18.4659,18.5605,18.4659,18.5605,164500.0
2005-11-22 14:10:00,27.45,27.45,27.35,27.41,188300.0,18.5605,18.5605,18.4929,18.5335,188300.0
2005-11-22 14:20:00,27.41,27.45,27.12,27.43,141300.0,18.5335,18.5605,18.3374,18.547,141300.0
2005-11-22 14:30:00,27.42,27.5,27.42,27.47,203300.0,18.5402,18.5943,18.5402,18.574,203300.0
2005-11-22 14:40:00,27.46,27.5,27.43,27.48,117900.0,18.5673,18.5943,18.547,18.5808,117900.0
2005-11-22 14:50:00,27.48,27.53,27.46,27.48,204000.0,18.5808,18.6146,18.5673,18.5808,204000.0
2005-11-22 15:00:00,27.48,27.56,27.48,27.56,216600.0,18.5808,18.6349,18.5808,18.6349,216600.0
2005-11-22 15:10:00,27.56,27.65,27.52,27.56,302100.0,18.6349,18.6958,18.6079,18.6349,302100.0
2005-11-22 15:20:00,27.56,27.63,27.55,27.6,129300.0,18.6349,18.6822,18.6281,18.6619,129300.0
2005-11-22 15:30:00,27.59,27.64,27.58,27.63,183400.0,18.6552,18.689,18.6484,18.6822,183400.0
2005-11-22 15:40:00,27.63,27.8,27.62,27.73,332200.0,18.6822,18.7972,18.6755,18.7498,332200.0
2005-11-22 15:50:00,27.74,27.75,27.66,27.66,323700.0,18.7566,18.7634,18.7025,18.7025,323700.0
2005-11-23 09:30:00,27.78,27.93,27.7,27.8,257300.0,18.7837,18.8851,18.7296,18.7972,257300.0
2005-11-23 09:40:00,27.81,28.0,27.79,27.9,305600.0,18.8039,18.9324,18.7904,18.8648,305600.0
2005-11-23 09:50:00,27.89,28.0,27.89,27.93,185900.0,18.858,18.9324,18.858,18.8851,185900.0
2005-11-23 10:00:00,27.91,27.93,27.86,27.91,214800.0,18.8716,18.8851,18.8377,18.8716,214800.0
2005-11-23 10:10:00,27.91,27.92,27.81,27.84,227700.0,18.8716,18.8783,18.8039,18.8242,227700.0
2005-11-23 10:20:00,27.84,27.84,27.75,27.81,191300.0,18.8242,18.8242,18.7634,18.8039,191300.0
2005-11-23 10:30:00,27.82,27.86,27.75,27.81,211200.0,18.8107,18.8377,18.7634,18.8039,211200.0
2005-11-23 10:40:00,27.81,27.88,27.8,27.86,116400.0,18.8039,18.8513,18.7972,18.8377,116400.0
2005-11-23 10:50:00,27.86,27.89,27.84,27.86,103200.0,18.8377,18.858,18.8242,18.8377,103200.0
2005-11-23 11:00:00,27.86,27.92,27.86,27.92,234800.0,18.8377,18.8783,18.8377,18.8783,234800.0
2005-11-23 11:10:00,27.92,27.95,27.89,27.93,114300.0,18.8783,18.8986,18.858,18.8851,114300.0
2005-11-23 11:20:00,27.93,27.98,27.93,27.97,148100.0,18.8851,18.9189,18.8851,18.9121,148100.0
2005-11-23 11:30:00,27.97,28.01,27.92,27.99,211700.0,18.9121,18.9392,18.8783,18.9256,211700.0
2005-11-23 11:40:00,27.98,28.03,27.97,28.03,74000.0,18.9189,18.9527,18.9121,18.9527,74000.0
2005-11-23 11:50:00,28.03,28.07,27.99,28.01,84400.0,18.9527,18.9797,18.9256,18.9392,84400.0
2005-11-23 12:00:00,28.01,28.05,28.0,28.0,138100.0,18.9392,18.9662,18.9324,18.9324,138100.0
2005-11-23 12:10:00,28.0,28.01,27.96,28.01,85400.0,18.9324,18.9392,18.9054,18.9392,85400.0
2005-11-23 12:20:00,28.01,28.03,27.99,27.99,57200.0,18.9392,18.9527,18.9256,18.9256,57200.0
2005-11-23 12:30:00,28.0,28.04,27.96,27.96,104900.0,18.9324,18.9595,18.9054,18.9054,104900.0
2005-11-23 12:40:00,27.97,27.99,27.95,27.98,53800.0,18.9121,18.9256,18.8986,18.9189,53800.0
2005-11-23 12:50:00,27.99,28.0,27.94,27.95,69100.0,18.9256,18.9324,18.8918,18.8986,69100.0
2005-11-23 13:00:00,27.95,27.99,27.93,27.99,65600.0,18.8986,18.9256,18.8851,18.9256,65600.0
2005-11-23 13:10:00,28.0,28.0,27.95,27.97,81100.0,18.9324,18.9324,18.8986,18.9121,81100.0
2005-11-23 13:20:00,27.98,27.98,27.95,27.96,25000.0,18.9189,18.9189,18.8986,18.9054,25000.0
2005-11-23 13:30:00,27.95,28.0,27.93,27.96,98900.0,18.8986,18.9324,18.8851,18.9054,98900.0
2005-11-23 13:40:00,27.96,28.03,27.94,28.02,51300.0,18.9054,18.9527,18.8918,18.9459,51300.0
2005-11-23 13:50:00,28.03,28.1,28.03,28.04,43600.0,18.9527,19.0,18.9527,18.9595,43600.0
2005-11-23 14:00:00,28.04,28.06,28.03,28.06,81100.0,18.9595,18.973,18.9527,18.973,81100.0
2005-11-23 14:10:00,28.06,28.08,28.02,28.05,50500.0,18.973,18.9865,18.9459,18.9662,50500.0
2005-11-23 14:20:00,28.04,28.18,28.04,28.13,90000.0,18.9595,19.0541,18.9595,19.0203,90000.0
2005-11-23 14:30:00,28.14,28.23,28.11,28.19,107600.0,19.0271,19.0879,19.0068,19.0609,107600.0
2005-11-23 14:40:00,28.19,28.22,28.13,28.13,75600.0,19.0609,19.0812,19.0203,19.0203,75600.0
2005-11-23 14:50:00,28.13,28.15,28.07,28.08,88900.0,19.0203,19.0338,18.9797,18.9865,88900.0
2005-11-23 15:00:00,28.07,28.13,28.06,28.13,106700.0,18.9797,19.0203,18.973,19.0203,106700.0
2005-11-23 15:10:00,28.12,28.13,28.07,28.13,146200.0,19.0135,19.0203,18.9797,19.0203,146200.0
2005-11-23 15:20:00,28.12,28.12,28.05,28.05,124200.0,19.0135,19.0135,18.9662,18.9662,124200.0
2005-11-23 15:30:00,28.05,28.06,28.0,28.0,144200.0,18.9662,18.973,18.9324,18.9324,144200.0
2005-11-23 15:40:00,28.01,28.05,28.0,28.0,138800.0,18.9392,18.9662,18.9324,18.9324,138800.0
2005-11-23 15:50:00,28.01,28.01,27.95,28.0,147000.0,18.9392,18.9392,18.8986,18.9324,147000.0
2005-11-25 09:30:00,28.1,28.11,27.84,27.89,87700.0,19.0,19.0068,18.8242,18.858,87700.0
2005-11-25 09:40:00,27.88,27.88,27.61,27.65,108700.0,18.8513,18.8513,18.6687,18.6958,108700.0
2005-11-25 09:50:00,27.68,27.89,27.66,27.85,84200.0,18.716,18.858,18.7025,18.831,84200.0
2005-11-25 10:00:00,27.88,27.88,27.78,27.85,126200.0,18.8513,18.8513,18.7837,18.831,126200.0
2005-11-25 10:10:00,27.85,27.86,27.81,27.84,101900.0,18.831,18.8377,18.8039,18.8242,101900.0
2005-11-25 10:20:00,27.84,27.9,27.84,27.9,58700.0,18.8242,18.8648,18.8242,18.8648,58700.0
2005-11-25 10:30:00,27.9,27.95,27.88,27.89,117800.0,18.8648,18.8986,18.8513,18.858,117800.0
2005-11-25 10:40:00,27.88,27.93,27.87,27.92,36200.0,18.8513,18.8851,18.8445,18.8783,36200.0
2005-11-25 10:50:00,27.92,27.94,27.9,27.94,40200.0,18.8783,18.8918,18.8648,18.8918,40200.0
2005-11-25 11:00:00,27.93,27.94,27.93,27.94,26700.0,18.8851,18.8918,18.8851,18.8918,26700.0
2005-11-25 11:10:00,27.93,27.99,27.93,27.99,68200.0,18.8851,18.9256,18.8851,18.9256,68200.0
2005-11-25 11:20:00,27.99,27.99,27.94,27.96,38900.0,18.9256,18.9256,18.8918,18.9054,38900.0
2005-11-25 11:30:00,27.95,28.01,27.95,27.96,44400.0,18.8986,18.9392,18.8986,18.9054,44400.0
2005-11-25 11:40:00,27.96,27.99,27.94,27.98,50000.0,18.9054,18.9256,18.8918,18.9189,50000.0
2005-11-25 11:50:00,27.97,27.98,27.93,27.93,50000.0,18.9121,18.9189,18.8851,18.8851,50000.0
2005-11-25 12:00:00,27.94,27.96,27.93,27.93,53700.0,18.8918,18.9054,18.8851,18.8851,53700.0
2005-11-25 12:10:00,27.95,27.95,27.9,27.93,47400.0,18.8986,18.8986,18.8648,18.8851,47400.0
2005-11-25 12:20:00,27.94,27.96,27.91,27.94,33500.0,18.8918,18.9054,18.8716,18.8918,33500.0
2005-11-25 12:30:00,27.94,27.98,27.94,27.97,40400.0,18.8918,18.9189,18.8918,18.9121,40400.0
2005-11-25 12:40:00,27.97,27.98,27.95,27.96,54500.0,18.9121,18.9189,18.8986,18.9054,54500.0
2005-11-25 12:50:00,27.96,27.97,27.92,27.97,76500.0,18.9054,18.9121,18.8783,18.9121,76500.0
2005-11-25 13:00:00,27.96,27.96,27.96,27.96,47900.0,18.9054,18.9054,18.9054,18.9054,47900.0
2005-11-25 13:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:30:00,27.96,27.96,27.96,27.96,300.0,18.9054,18.9054,18.9054,18.9054,300.0
2005-11-25 13:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-28 09:30:00,28.17,28.17,28.0,28.03,151300.0,19.0474,19.0474,18.9324,18.9527,151300.0
2005-11-28 09:40:00,28.02,28.03,27.65,27.79,134100.0,18.9459,18.9527,18.6958,18.7904,134100.0
2005-11-28 09:50:00,27.8,27.94,27.77,27.77,144800.0,18.7972,18.8918,18.7769,18.7769,144800.0
2005-11-28 10:00:00,27.75,27.78,27.57,27.72,133300.0,18.7634,18.7837,18.6417,18.7431,133300.0
2005-11-28 10:10:00,27.71,27.77,27.66,27.72,48800.0,18.7363,18.7769,18.7025,18.7431,48800.0
2005-11-28 10:20:00,27.72,27.8,27.63,27.64,87700.0,18.7431,18.7972,18.6822,18.689,87700.0
2005-11-28 10:30:00,27.65,27.66,27.6,27.62,57400.0,18.6958,18.7025,18.6619,18.6755,57400.0
2005-11-28 10:40:00,27.62,27.67,27.6,27.66,54200.0,18.6755,18.7093,18.6619,18.7025,54200.0
2005-11-28 10:50:00,27.66,27.75,27.63,27.71,44000.0,18.7025,18.7634,18.6822,18.7363,44000.0
2005-11-28 11:00:00,27.71,27.82,27.69,27.81,58200.0,18.7363,18.8107,18.7228,18.8039,58200.0
2005-11-28 11:10:00,27.82,27.88,27.8,27.85,52500.0,18.8107,18.8513,18.7972,18.831,52500.0
2005-11-28 11:20:00,27.82,27.85,27.78,27.79,65000.0,18.8107,18.831,18.7837,18.7904,65000.0
2005-11-28 11:30:00,27.79,27.83,27.76,27.76,48600.0,18.7904,18.8175,18.7701,18.7701,48600.0
2005-11-28 11:40:00,27.76,27.78,27.65,27.67,51900.0,18.7701,18.7837,18.6958,18.7093,51900.0
2005-11-28 11:50:00,27.69,27.72,27.6,27.6,48400.0,18.7228,18.7431,18.6619,18.6619,48400.0
2005-11-28 12:00:00,27.62,27.64,27.59,27.61,67000.0,18.6755,18.689,18.6552,18.6687,67000.0
2005-11-28 12:10:00,27.62,27.71,27.6,27.69,52500.0,18.6755,18.7363,18.6619,18.7228,52500.0
2005-11-28 12:20:00,27.66,27.68,27.61,27.65,37700.0,18.7025,18.716,18.6687,18.6958,37700.0
2005-11-28 12:30:00,27.65,27.68,27.6,27.65,36400.0,18.6958,18.716,18.6619,18.6958,36400.0
2005-11-28 12:40:00,27.66,27.69,27.65,27.65,32600.0,18.7025,18.7228,18.6958,18.6958,32600.0
2005-11-28 12:50:00,27.65,27.66,27.62,27.63,45200.0,18.6958,18.7025,18.6755,18.6822,45200.0
2005-11-28 13:00:00,27.65,27.68,27.62,27.62,33900.0,18.6958,18.716,18.6755,18.6755,33900.0
2005-11-28 13:10:00,27.61,27.62,27.59,27.6,26900.0,18.6687,18.6755,18.6552,18.6619,26900.0
2005-11-28 13:20:00,27.61,27.65,27.59,27.61,43800.0,18.6687,18.6958,18.6552,18.6687,43800.0
2005-11-28 13:30:00,27.6,27.6,27.57,27.57,15500.0,18.6619,18.6619,18.6417,18.6417,15500.0
2005-11-28 13:40:00,27.57,27.6,27.57,27.59,36500.0,18.6417,18.6619,18.6417,18.6552,36500.0
2005-11-28 13:50:00,27.59,27.65,27.59,27.63,79100.0,18.6552,18.6958,18.6552,18.6822,79100.0
2005-11-28 14:00:00,27.63,27.65,27.6,27.62,28700.0,18.6822,18.6958,18.6619,18.6755,28700.0
2005-11-28 14:10:00,27.61,27.64,27.58,27.58,38600.0,18.6687,18.689,18.6484,18.6484,38600.0
2005-11-28 14:20:00,27.58,27.71,27.57,27.7,59300.0,18.6484,18.7363,18.6417,18.7296,59300.0
2005-11-28 14:30:00,27.7,27.71,27.57,27.58,55500.0,18.7296,18.7363,18.6417,18.6484,55500.0
2005-11-28 14:40:00,27.58,27.66,27.57,27.65,79900.0,18.6484,18.7025,18.6417,18.6958,79900.0
2005-11-28 14:50:00,27.66,27.67,27.63,27.64,48800.0,18.7025,18.7093,18.6822,18.689,48800.0
2005-11-28 15:00:00,27.65,27.68,27.63,27.65,49100.0,18.6958,18.716,18.6822,18.6958,49100.0
2005-11-28 15:10:00,27.65,27.65,27.57,27.57,59300.0,18.6958,18.6958,18.6417,18.6417,59300.0
2005-11-28 15:20:00,27.56,27.66,27.55,27.66,69500.0,18.6349,18.7025,18.6281,18.7025,69500.0
2005-11-28 15:30:00,27.66,27.7,27.65,27.67,95600.0,18.7025,18.7296,18.6958,18.7093,95600.0
2005-11-28 15:40:00,27.67,27.67,27.62,27.64,92800.0,18.7093,18.7093,18.6755,18.689,92800.0
2005-11-28 15:50:00,27.64,27.67,27.63,27.65,142900.0,18.689,18.7093,18.6822,18.6958,142900.0
2005-11-29 09:30:00,27.8,27.9,27.62,27.63,169400.0,18.7972,18.8648,18.6755,18.6822,169400.0
2005-11-29 09:40:00,27.63,27.69,27.5,27.57,177400.0,18.6822,18.7228,18.5943,18.6417,177400.0
2005-11-29 09:50:00,27.55,27.57,27.34,27.44,201600.0,18.6281,18.6417,18.4861,18.5538,201600.0
2005-11-29 10:00:00,27.45,27.53,27.43,27.49,138700.0,18.5605,18.6146,18.547,18.5876,138700.0
2005-11-29 10:10:00,27.47,27.5,27.42,27.42,119200.0,18.574,18.5943,18.5402,18.5402,119200.0
2005-11-29 10:20:00,27.43,27.43,27.29,27.35,126300.0,18.547,18.547,18.4523,18.4929,126300.0
2005-11-29 10:30:00,27.36,27.4,27.28,27.3,364300.0,18.4997,18.5267,18.4456,18.4591,364300.0
2005-11-29 10:40:00,27.29,27.29,27.22,27.23,119500.0,18.4523,18.4523,18.405,18.4118,119500.0
2005-11-29 10:50:00,27.23,27.24,27.13,27.15,272000.0,18.4118,18.4185,18.3442,18.3577,272000.0
2005-11-29 11:00:00,27.15,27.18,27.12,27.12,95200.0,18.3577,18.378,18.3374,18.3374,95200.0
2005-11-29 11:10:00,27.12,27.15,27.07,27.12,79200.0,18.3374,18.3577,18.3036,18.3374,79200.0
2005-11-29 11:20:00,27.11,27.16,27.06,27.13,387600.0,18.3306,18.3644,18.2968,18.3442,387600.0
2005-11-29 11:30:00,27.13,27.2,27.13,27.15,69800.0,18.3442,18.3915,18.3442,18.3577,69800.0
2005-11-29 11:40:00,27.15,27.17,27.09,27.15,81800.0,18.3577,18.3712,18.3171,18.3577,81800.0
2005-11-29 11:50:00,27.15,27.2,27.14,27.17,89800.0,18.3577,18.3915,18.3509,18.3712,89800.0
2005-11-29 12:00:00,27.17,27.17,27.11,27.12,54800.0,18.3712,18.3712,18.3306,18.3374,54800.0
2005-11-29 12:10:00,27.12,27.17,27.09,27.12,112800.0,18.3374,18.3712,18.3171,18.3374,112800.0
2005-11-29 12:20:00,27.11,27.16,27.11,27.16,58800.0,18.3306,18.3644,18.3306,18.3644,58800.0
2005-11-29 12:30:00,27.16,27.18,27.15,27.18,49000.0,18.3644,18.378,18.3577,18.378,49000.0
2005-11-29 12:40:00,27.17,27.2,27.15,27.18,70400.0,18.3712,18.3915,18.3577,18.378,70400.0
2005-11-29 12:50:00,27.17,27.2,27.16,27.19,54900.0,18.3712,18.3915,18.3644,18.3847,54900.0
2005-11-29 13:00:00,27.19,27.23,27.18,27.2,84200.0,18.3847,18.4118,18.378,18.3915,84200.0
2005-11-29 13:10:00,27.21,27.23,27.19,27.2,50600.0,18.3982,18.4118,18.3847,18.3915,50600.0
2005-11-29 13:20:00,27.2,27.21,27.19,27.21,39800.0,18.3915,18.3982,18.3847,18.3982,39800.0
2005-11-29 13:30:00,27.2,27.2,27.17,27.2,59000.0,18.3915,18.3915,18.3712,18.3915,59000.0
2005-11-29 13:40:00,27.19,27.19,27.12,27.14,36500.0,18.3847,18.3847,18.3374,18.3509,36500.0
2005-11-29 13:50:00,27.15,27.19,27.13,27.19,39500.0,18.3577,18.3847,18.3442,18.3847,39500.0
2005-11-29 14:00:00,27.19,27.19,27.15,27.15,50400.0,18.3847,18.3847,18.3577,18.3577,50400.0
2005-11-29 14:10:00,27.14,27.15,27.13,27.14,58300.0,18.3509,18.3577,18.3442,18.3509,58300.0
2005-11-29 14:20:00,27.14,27.15,27.12,27.14,68500.0,18.3509,18.3577,18.3374,18.3509,68500.0
2005-11-29 14:30:00,27.13,27.24,27.13,27.23,158500.0,18.3442,18.4185,18.3442,18.4118,158500.0
2005-11-29 14:40:00,27.24,27.35,27.24,27.31,100900.0,18.4185,18.4929,18.4185,18.4659,100900.0
2005-11-29 14:50:00,27.31,27.36,27.3,27.33,163400.0,18.4659,18.4997,18.4591,18.4794,163400.0
2005-11-29 15:00:00,27.33,27.45,27.32,27.42,219800.0,18.4794,18.5605,18.4726,18.5402,219800.0
2005-11-29 15:10:00,27.43,27.44,27.35,27.38,64700.0,18.547,18.5538,18.4929,18.5132,64700.0
2005-11-29 15:20:00,27.38,27.39,27.35,27.38,112400.0,18.5132,18.52,18.4929,18.5132,112400.0
2005-11-29 15:30:00,27.37,27.39,27.22,27.23,67400.0,18.5064,18.52,18.405,18.4118,67400.0
2005-11-29 15:40:00,27.23,27.27,27.18,27.26,170600.0,18.4118,18.4388,18.378,18.4321,170600.0
2005-11-29 15:50:00,27.26,27.32,27.24,27.27,219500.0,18.4321,18.4726,18.4185,18.4388,219500.0
2005-11-30 09:30:00,27.36,27.43,27.33,27.42,109400.0,18.4997,18.547,18.4794,18.5402,109400.0
2005-11-30 09:40:00,27.41,27.41,27.26,27.38,119800.0,18.5335,18.5335,18.4321,18.5132,119800.0
2005-11-30 09:50:00,27.37,27.37,27.2,27.29,217200.0,18.5064,18.5064,18.3915,18.4523,217200.0
2005-11-30 10:00:00,27.29,27.36,27.24,27.32,128200.0,18.4523,18.4997,18.4185,18.4726,128200.0
2005-11-30 10:10:00,27.3,27.38,27.3,27.34,125900.0,18.4591,18.5132,18.4591,18.4861,125900.0
2005-11-30 10:20:00,27.35,27.39,27.34,27.34,95300.0,18.4929,18.52,18.4861,18.4861,95300.0
2005-11-30 10:30:00,27.34,27.37,27.32,27.35,64100.0,18.4861,18.5064,18.4726,18.4929,64100.0
2005-11-30 10:40:00,27.36,27.41,27.35,27.41,138100.0,18.4997,18.5335,18.4929,18.5335,138100.0
2005-11-30 10:50:00,27.4,27.43,27.4,27.43,68900.0,18.5267,18.547,18.5267,18.547,68900.0
2005-11-30 11:00:00,27.42,27.45,27.42,27.44,101600.0,18.5402,18.5605,18.5402,18.5538,101600.0
2005-11-30 11:10:00,27.44,27.45,27.38,27.42,129600.0,18.5538,18.5605,18.5132,18.5402,129600.0
2005-11-30 11:20:00,27.41,27.42,27.38,27.4,49800.0,18.5335,18.5402,18.5132,18.5267,49800.0
2005-11-30 11:30:00,27.4,27.42,27.32,27.38,58900.0,18.5267,18.5402,18.4726,18.5132,58900.0
2005-11-30 11:40:00,27.39,27.39,27.32,27.33,264900.0,18.52,18.52,18.4726,18.4794,264900.0
2005-11-30 11:50:00,27.33,27.34,27.3,27.32,64600.0,18.4794,18.4861,18.4591,18.4726,64600.0
2005-11-30 12:00:00,27.31,27.32,27.24,27.28,83600.0,18.4659,18.4726,18.4185,18.4456,83600.0
2005-11-30 12:10:00,27.28,27.29,27.27,27.27,62700.0,18.4456,18.4523,18.4388,18.4388,62700.0
2005-11-30 12:20:00,27.27,27.28,27.25,27.25,103200.0,18.4388,18.4456,18.4253,18.4253,103200.0
2005-11-30 12:30:00,27.23,27.26,27.23,27.25,41500.0,18.4118,18.4321,18.4118,18.4253,41500.0
2005-11-30 12:40:00,27.25,27.27,27.21,27.23,62800.0,18.4253,18.4388,18.3982,18.4118,62800.0
2005-11-30 12:50:00,27.23,27.24,27.21,27.21,42100.0,18.4118,18.4185,18.3982,18.3982,42100.0
2005-11-30 13:00:00,27.21,27.21,27.15,27.15,114800.0,18.3982,18.3982,18.3577,18.3577,114800.0
2005-11-30 13:10:00,27.16,27.19,27.14,27.15,61600.0,18.3644,18.3847,18.3509,18.3577,61600.0
2005-11-30 13:20:00,27.14,27.15,27.1,27.12,83000.0,18.3509,18.3577,18.3239,18.3374,83000.0
2005-11-30 13:30:00,27.12,27.14,27.1,27.11,97800.0,18.3374,18.3509,18.3239,18.3306,97800.0
2005-11-30 13:40:00,27.11,27.13,27.1,27.1,38500.0,18.3306,18.3442,18.3239,18.3239,38500.0
2005-11-30 13:50:00,27.1,27.1,27.05,27.06,58500.0,18.3239,18.3239,18.2901,18.2968,58500.0
2005-11-30 14:00:00,27.05,27.12,27.05,27.11,134400.0,18.2901,18.3374,18.2901,18.3306,134400.0
2005-11-30 14:10:00,27.09,27.13,27.08,27.1,82200.0,18.3171,18.3442,18.3103,18.3239,82200.0
2005-11-30 14:20:00,27.1,27.11,27.06,27.06,47500.0,18.3239,18.3306,18.2968,18.2968,47500.0
2005-11-30 14:30:00,27.06,27.08,27.05,27.06,90600.0,18.2968,18.3103,18.2901,18.2968,90600.0
2005-11-30 14:40:00,27.06,27.11,27.06,27.09,85300.0,18.2968,18.3306,18.2968,18.3171,85300.0
2005-11-30 14:50:00,27.09,27.15,27.06,27.15,83000.0,18.3171,18.3577,18.2968,18.3577,83000.0
2005-11-30 15:00:00,27.15,27.16,27.08,27.12,59900.0,18.3577,18.3644,18.3103,18.3374,59900.0
2005-11-30 15:10:00,27.11,27.14,27.06,27.07,93900.0,18.3306,18.3509,18.2968,18.3036,93900.0
2005-11-30 15:20:00,27.07,27.09,27.05,27.06,95800.0,18.3036,18.3171,18.2901,18.2968,95800.0
2005-11-30 15:30:00,27.06,27.11,27.05,27.07,118600.0,18.2968,18.3306,18.2901,18.3036,118600.0
2005-11-30 15:40:00,27.07,27.07,27.03,27.05,139100.0,18.3036,18.3036,18.2765,18.2901,139100.0
2005-11-30 15:50:00,27.05,27.2,27.02,27.02,217100.0,18.2901,18.3915,18.2698,18.2698,217100.0
2005-12-01 09:30:00,27.45,27.45,27.29,27.3,264700.0,18.5605,18.5605,18.4523,18.4591,264700.0
2005-12-01 09:40:00,27.3,27.35,27.25,27.26,175000.0,18.4591,18.4929,18.4253,18.4321,175000.0
2005-12-01 09:50:00,27.25,27.35,27.25,27.35,137700.0,18.4253,18.4929,18.4253,18.4929,137700.0
2005-12-01 10:00:00,27.35,27.44,27.34,27.42,302400.0,18.4929,18.5538,18.4861,18.5402,302400.0
2005-12-01 10:10:00,27.42,27.43,27.35,27.43,426500.0,18.5402,18.547,18.4929,18.547,426500.0
2005-12-01 10:20:00,27.43,27.46,27.26,27.27,210400.0,18.547,18.5673,18.4321,18.4388,210400.0
2005-12-01 10:30:00,27.26,27.27,27.13,27.13,187900.0,18.4321,18.4388,18.3442,18.3442,187900.0
2005-12-01 10:40:00,27.12,27.16,27.07,27.15,208300.0,18.3374,18.3644,18.3036,18.3577,208300.0
2005-12-01 10:50:00,27.15,27.26,27.15,27.24,70300.0,18.3577,18.4321,18.3577,18.4185,70300.0
2005-12-01 11:00:00,27.25,27.26,27.2,27.26,122800.0,18.4253,18.4321,18.3915,18.4321,122800.0
2005-12-01 11:10:00,27.26,27.28,27.25,27.26,85800.0,18.4321,18.4456,18.4253,18.4321,85800.0
2005-12-01 11:20:00,27.25,27.28,27.23,27.27,72400.0,18.4253,18.4456,18.4118,18.4388,72400.0
2005-12-01 11:30:00,27.27,27.29,27.25,27.28,81500.0,18.4388,18.4523,18.4253,18.4456,81500.0
2005-12-01 11:40:00,27.29,27.38,27.29,27.37,68600.0,18.4523,18.5132,18.4523,18.5064,68600.0
2005-12-01 11:50:00,27.37,27.4,27.33,27.35,92500.0,18.5064,18.5267,18.4794,18.4929,92500.0
2005-12-01 12:00:00,27.34,27.4,27.34,27.4,67700.0,18.4861,18.5267,18.4861,18.5267,67700.0
2005-12-01 12:10:00,27.4,27.41,27.38,27.4,91800.0,18.5267,18.5335,18.5132,18.5267,91800.0
2005-12-01 12:20:00,27.4,27.44,27.39,27.4,53200.0,18.5267,18.5538,18.52,18.5267,53200.0
2005-12-01 12:30:00,27.4,27.4,27.37,27.4,49200.0,18.5267,18.5267,18.5064,18.5267,49200.0
2005-12-01 12:40:00,27.4,27.47,27.39,27.43,105500.0,18.5267,18.574,18.52,18.547,105500.0
2005-12-01 12:50:00,27.43,27.47,27.42,27.43,63000.0,18.547,18.574,18.5402,18.547,63000.0
2005-12-01 13:00:00,27.44,27.47,27.43,27.43,48100.0,18.5538,18.574,18.547,18.547,48100.0
2005-12-01 13:10:00,27.45,27.48,27.45,27.47,92000.0,18.5605,18.5808,18.5605,18.574,92000.0
2005-12-01 13:20:00,27.47,27.52,27.45,27.52,158400.0,18.574,18.6079,18.5605,18.6079,158400.0
2005-12-01 13:30:00,27.53,27.57,27.47,27.53,95100.0,18.6146,18.6417,18.574,18.6146,95100.0
2005-12-01 13:40:00,27.53,27.53,27.46,27.5,84700.0,18.6146,18.6146,18.5673,18.5943,84700.0
2005-12-01 13:50:00,27.5,27.54,27.49,27.54,65200.0,18.5943,18.6214,18.5876,18.6214,65200.0
2005-12-01 14:00:00,27.53,27.54,27.5,27.51,99500.0,18.6146,18.6214,18.5943,18.6011,99500.0
2005-12-01 14:10:00,27.51,27.52,27.44,27.52,54000.0,18.6011,18.6079,18.5538,18.6079,54000.0
2005-12-01 14:20:00,27.52,27.53,27.49,27.49,57400.0,18.6079,18.6146,18.5876,18.5876,57400.0
2005-12-01 14:30:00,27.5,27.52,27.47,27.47,70200.0,18.5943,18.6079,18.574,18.574,70200.0
2005-12-01 14:40:00,27.49,27.57,27.48,27.57,44800.0,18.5876,18.6417,18.5808,18.6417,44800.0
2005-12-01 14:50:00,27.56,27.57,27.49,27.5,41500.0,18.6349,18.6417,18.5876,18.5943,41500.0
2005-12-01 15:00:00,27.49,27.54,27.49,27.53,89300.0,18.5876,18.6214,18.5876,18.6146,89300.0
2005-12-01 15:10:00,27.52,27.53,27.49,27.49,53400.0,18.6079,18.6146,18.5876,18.5876,53400.0
2005-12-01 15:20:00,27.49,27.5,27.45,27.49,69500.0,18.5876,18.5943,18.5605,18.5876,69500.0
2005-12-01 15:30:00,27.5,27.51,27.47,27.48,71000.0,18.5943,18.6011,18.574,18.5808,71000.0
2005-12-01 15:40:00,27.49,27.49,27.43,27.46,104200.0,18.5876,18.5876,18.547,18.5673,104200.0
2005-12-01 15:50:00,27.45,27.51,27.45,27.47,175100.0,18.5605,18.6011,18.5605,18.574,175100.0
2005-12-02 09:30:00,27.53,27.64,27.53,27.56,214300.0,18.6146,18.689,18.6146,18.6349,214300.0
2005-12-02 09:40:00,27.57,27.57,27.49,27.54,192100.0,18.6417,18.6417,18.5876,18.6214,192100.0
2005-12-02 09:50:00,27.54,27.55,27.47,27.47,138900.0,18.6214,18.6281,18.574,18.574,138900.0
2005-12-02 10:00:00,27.47,27.53,27.46,27.51,144200.0,18.574,18.6146,18.5673,18.6011,144200.0
2005-12-02 10:10:00,27.51,27.59,27.5,27.53,112000.0,18.6011,18.6552,18.5943,18.6146,112000.0
2005-12-02 10:20:00,27.54,27.6,27.53,27.6,80200.0,18.6214,18.6619,18.6146,18.6619,80200.0
2005-12-02 10:30:00,27.6,27.65,27.59,27.6,118500.0,18.6619,18.6958,18.6552,18.6619,118500.0
2005-12-02 10:40:00,27.6,27.64,27.58,27.63,58100.0,18.6619,18.689,18.6484,18.6822,58100.0
2005-12-02 10:50:00,27.63,27.67,27.63,27.64,46900.0,18.6822,18.7093,18.6822,18.689,46900.0
2005-12-02 11:00:00,27.64,27.67,27.57,27.57,69500.0,18.689,18.7093,18.6417,18.6417,69500.0
2005-12-02 11:10:00,27.57,27.63,27.52,27.61,69800.0,18.6417,18.6822,18.6079,18.6687,69800.0
2005-12-02 11:20:00,27.61,27.62,27.58,27.6,59800.0,18.6687,18.6755,18.6484,18.6619,59800.0
2005-12-02 11:30:00,27.6,27.6,27.52,27.53,72300.0,18.6619,18.6619,18.6079,18.6146,72300.0
2005-12-02 11:40:00,27.54,27.56,27.53,27.54,64200.0,18.6214,18.6349,18.6146,18.6214,64200.0
2005-12-02 11:50:00,27.53,27.54,27.5,27.52,56600.0,18.6146,18.6214,18.5943,18.6079,56600.0
2005-12-02 12:00:00,27.51,27.53,27.48,27.49,83500.0,18.6011,18.6146,18.5808,18.5876,83500.0
2005-12-02 12:10:00,27.5,27.5,27.43,27.44,53800.0,18.5943,18.5943,18.547,18.5538,53800.0
2005-12-02 12:20:00,27.44,27.45,27.4,27.44,50500.0,18.5538,18.5605,18.5267,18.5538,50500.0
2005-12-02 12:30:00,27.43,27.44,27.35,27.35,54300.0,18.547,18.5538,18.4929,18.4929,54300.0
2005-12-02 12:40:00,27.35,27.36,27.3,27.32,63100.0,18.4929,18.4997,18.4591,18.4726,63100.0
2005-12-02 12:50:00,27.33,27.34,27.27,27.3,42100.0,18.4794,18.4861,18.4388,18.4591,42100.0
2005-12-02 13:00:00,27.3,27.31,27.23,27.28,74400.0,18.4591,18.4659,18.4118,18.4456,74400.0
2005-12-02 13:10:00,27.27,27.27,27.23,27.25,191000.0,18.4388,18.4388,18.4118,18.4253,191000.0
2005-12-02 13:20:00,27.25,27.28,27.24,27.27,108400.0,18.4253,18.4456,18.4185,18.4388,108400.0
2005-12-02 13:30:00,27.26,27.27,27.24,27.24,28600.0,18.4321,18.4388,18.4185,18.4185,28600.0
2005-12-02 13:40:00,27.24,27.24,27.2,27.21,55100.0,18.4185,18.4185,18.3915,18.3982,55100.0
2005-12-02 13:50:00,27.2,27.23,27.17,27.22,36800.0,18.3915,18.4118,18.3712,18.405,36800.0
2005-12-02 14:00:00,27.22,27.23,27.18,27.2,51800.0,18.405,18.4118,18.378,18.3915,51800.0
2005-12-02 14:10:00,27.2,27.2,27.15,27.19,51100.0,18.3915,18.3915,18.3577,18.3847,51100.0
2005-12-02 14:20:00,27.2,27.2,27.15,27.18,44800.0,18.3915,18.3915,18.3577,18.378,44800.0
2005-12-02 14:30:00,27.18,27.2,27.16,27.16,53100.0,18.378,18.3915,18.3644,18.3644,53100.0
2005-12-02 14:40:00,27.17,27.17,27.11,27.13,80000.0,18.3712,18.3712,18.3306,18.3442,80000.0
2005-12-02 14:50:00,27.14,27.18,27.13,27.16,59500.0,18.3509,18.378,18.3442,18.3644,59500.0
2005-12-02 15:00:00,27.16,27.17,27.15,27.16,54600.0,18.3644,18.3712,18.3577,18.3644,54600.0
2005-12-02 15:10:00,27.16,27.22,27.15,27.2,123100.0,18.3644,18.405,18.3577,18.3915,123100.0
2005-12-02 15:20:00,27.19,27.21,27.18,27.21,107400.0,18.3847,18.3982,18.378,18.3982,107400.0
2005-12-02 15:30:00,27.22,27.24,27.2,27.23,99300.0,18.405,18.4185,18.3915,18.4118,99300.0
2005-12-02 15:40:00,27.24,27.3,27.23,27.29,234100.0,18.4185,18.4591,18.4118,18.4523,234100.0
2005-12-02 15:50:00,27.29,27.29,27.23,27.26,217400.0,18.4523,18.4523,18.4118,18.4321,217400.0
2005-12-05 09:30:00,27.75,27.8,27.56,27.58,302300.0,18.7634,18.7972,18.6349,18.6484,302300.0
2005-12-05 09:40:00,27.57,27.65,27.5,27.52,148800.0,18.6417,18.6958,18.5943,18.6079,148800.0
2005-12-05 09:50:00,27.51,27.52,27.47,27.48,774700.0,18.6011,18.6079,18.574,18.5808,774700.0
2005-12-05 10:00:00,27.48,27.51,27.37,27.37,153600.0,18.5808,18.6011,18.5064,18.5064,153600.0
2005-12-05 10:10:00,27.36,27.44,27.36,27.44,164700.0,18.4997,18.5538,18.4997,18.5538,164700.0
2005-12-05 10:20:00,27.42,27.43,27.32,27.32,226600.0,18.5402,18.547,18.4726,18.4726,226600.0
2005-12-05 10:30:00,27.32,27.33,27.28,27.28,107200.0,18.4726,18.4794,18.4456,18.4456,107200.0
2005-12-05 10:40:00,27.29,27.31,27.28,27.31,150300.0,18.4523,18.4659,18.4456,18.4659,150300.0
2005-12-05 10:50:00,27.31,27.39,27.29,27.37,144400.0,18.4659,18.52,18.4523,18.5064,144400.0
2005-12-05 11:00:00,27.37,27.42,27.36,27.42,156300.0,18.5064,18.5402,18.4997,18.5402,156300.0
2005-12-05 11:10:00,27.43,27.46,27.35,27.37,101600.0,18.547,18.5673,18.4929,18.5064,101600.0
2005-12-05 11:20:00,27.36,27.41,27.33,27.41,232200.0,18.4997,18.5335,18.4794,18.5335,232200.0
2005-12-05 11:30:00,27.41,27.44,27.4,27.4,316700.0,18.5335,18.5538,18.5267,18.5267,316700.0
2005-12-05 11:40:00,27.41,27.41,27.35,27.37,52200.0,18.5335,18.5335,18.4929,18.5064,52200.0
2005-12-05 11:50:00,27.36,27.37,27.35,27.36,42200.0,18.4997,18.5064,18.4929,18.4997,42200.0
2005-12-05 12:00:00,27.35,27.4,27.35,27.38,46800.0,18.4929,18.5267,18.4929,18.5132,46800.0
2005-12-05 12:10:00,27.38,27.41,27.38,27.41,59900.0,18.5132,18.5335,18.5132,18.5335,59900.0
2005-12-05 12:20:00,27.4,27.41,27.38,27.38,67500.0,18.5267,18.5335,18.5132,18.5132,67500.0
2005-12-05 12:30:00,27.37,27.4,27.37,27.39,58000.0,18.5064,18.5267,18.5064,18.52,58000.0
2005-12-05 12:40:00,27.4,27.4,27.39,27.4,40900.0,18.5267,18.5267,18.52,18.5267,40900.0
2005-12-05 12:50:00,27.4,27.4,27.39,27.39,39000.0,18.5267,18.5267,18.52,18.52,39000.0
2005-12-05 13:00:00,27.39,27.39,27.36,27.36,31200.0,18.52,18.52,18.4997,18.4997,31200.0
2005-12-05 13:10:00,27.36,27.38,27.35,27.36,188600.0,18.4997,18.5132,18.4929,18.4997,188600.0
2005-12-05 13:20:00,27.37,27.37,27.36,27.37,75000.0,18.5064,18.5064,18.4997,18.5064,75000.0
2005-12-05 13:30:00,27.37,27.39,27.36,27.38,127200.0,18.5064,18.52,18.4997,18.5132,127200.0
2005-12-05 13:40:00,27.38,27.4,27.37,27.38,91800.0,18.5132,18.5267,18.5064,18.5132,91800.0
2005-12-05 13:50:00,27.39,27.39,27.35,27.36,100900.0,18.52,18.52,18.4929,18.4997,100900.0
2005-12-05 14:00:00,27.35,27.36,27.32,27.32,349100.0,18.4929,18.4997,18.4726,18.4726,349100.0
2005-12-05 14:10:00,27.32,27.33,27.3,27.3,75000.0,18.4726,18.4794,18.4591,18.4591,75000.0
2005-12-05 14:20:00,27.3,27.31,27.29,27.3,79600.0,18.4591,18.4659,18.4523,18.4591,79600.0
2005-12-05 14:30:00,27.3,27.31,27.27,27.3,95400.0,18.4591,18.4659,18.4388,18.4591,95400.0
2005-12-05 14:40:00,27.31,27.32,27.29,27.32,118100.0,18.4659,18.4726,18.4523,18.4726,118100.0
2005-12-05 14:50:00,27.32,27.37,27.32,27.35,105900.0,18.4726,18.5064,18.4726,18.4929,105900.0
2005-12-05 15:00:00,27.36,27.37,27.32,27.33,237600.0,18.4997,18.5064,18.4726,18.4794,237600.0
2005-12-05 15:10:00,27.33,27.34,27.31,27.33,141800.0,18.4794,18.4861,18.4659,18.4794,141800.0
2005-12-05 15:20:00,27.33,27.34,27.28,27.29,86900.0,18.4794,18.4861,18.4456,18.4523,86900.0
2005-12-05 15:30:00,27.28,27.31,27.28,27.29,167000.0,18.4456,18.4659,18.4456,18.4523,167000.0
2005-12-05 15:40:00,27.3,27.3,27.26,27.27,143800.0,18.4591,18.4591,18.4321,18.4388,143800.0
2005-12-05 15:50:00,27.26,27.29,27.25,27.28,187000.0,18.4321,18.4523,18.4253,18.4456,187000.0
2005-12-06 09:30:00,27.49,27.49,27.41,27.45,277100.0,18.5876,18.5876,18.5335,18.5605,277100.0
2005-12-06 09:40:00,27.45,27.47,27.38,27.39,238000.0,18.5605,18.574,18.5132,18.52,238000.0
2005-12-06 09:50:00,27.38,27.45,27.37,27.44,207300.0,18.5132,18.5605,18.5064,18.5538,207300.0
2005-12-06 10:00:00,27.44,27.44,27.41,27.44,106300.0,18.5538,18.5538,18.5335,18.5538,106300.0
2005-12-06 10:10:00,27.44,27.44,27.41,27.41,146200.0,18.5538,18.5538,18.5335,18.5335,146200.0
2005-12-06 10:20:00,27.42,27.47,27.4,27.45,202100.0,18.5402,18.574,18.5267,18.5605,202100.0
2005-12-06 10:30:00,27.45,27.52,27.44,27.51,173500.0,18.5605,18.6079,18.5538,18.6011,173500.0
2005-12-06 10:40:00,27.52,27.53,27.49,27.49,160900.0,18.6079,18.6146,18.5876,18.5876,160900.0
2005-12-06 10:50:00,27.49,27.51,27.49,27.5,202300.0,18.5876,18.6011,18.5876,18.5943,202300.0
2005-12-06 11:00:00,27.51,27.53,27.5,27.52,126100.0,18.6011,18.6146,18.5943,18.6079,126100.0
2005-12-06 11:10:00,27.52,27.54,27.5,27.54,136300.0,18.6079,18.6214,18.5943,18.6214,136300.0
2005-12-06 11:20:00,27.53,27.67,27.53,27.65,118400.0,18.6146,18.7093,18.6146,18.6958,118400.0
2005-12-06 11:30:00,27.66,27.71,27.65,27.66,393200.0,18.7025,18.7363,18.6958,18.7025,393200.0
2005-12-06 11:40:00,27.66,27.7,27.65,27.7,268100.0,18.7025,18.7296,18.6958,18.7296,268100.0
2005-12-06 11:50:00,27.7,27.71,27.67,27.68,104600.0,18.7296,18.7363,18.7093,18.716,104600.0
2005-12-06 12:00:00,27.68,27.75,27.67,27.74,260000.0,18.716,18.7634,18.7093,18.7566,260000.0
2005-12-06 12:10:00,27.74,27.78,27.74,27.78,214400.0,18.7566,18.7837,18.7566,18.7837,214400.0
2005-12-06 12:20:00,27.78,27.79,27.76,27.78,72100.0,18.7837,18.7904,18.7701,18.7837,72100.0
2005-12-06 12:30:00,27.77,27.78,27.75,27.75,73700.0,18.7769,18.7837,18.7634,18.7634,73700.0
2005-12-06 12:40:00,27.75,27.77,27.75,27.76,82000.0,18.7634,18.7769,18.7634,18.7701,82000.0
2005-12-06 12:50:00,27.77,27.78,27.75,27.75,51900.0,18.7769,18.7837,18.7634,18.7634,51900.0
2005-12-06 13:00:00,27.76,27.78,27.75,27.76,94700.0,18.7701,18.7837,18.7634,18.7701,94700.0
2005-12-06 13:10:00,27.76,27.76,27.71,27.75,84200.0,18.7701,18.7701,18.7363,18.7634,84200.0
2005-12-06 13:20:00,27.74,27.78,27.73,27.78,68500.0,18.7566,18.7837,18.7498,18.7837,68500.0
2005-12-06 13:30:00,27.78,27.84,27.76,27.82,117000.0,18.7837,18.8242,18.7701,18.8107,117000.0
2005-12-06 13:40:00,27.82,27.82,27.78,27.79,62400.0,18.8107,18.8107,18.7837,18.7904,62400.0
2005-12-06 13:50:00,27.79,27.85,27.78,27.85,125000.0,18.7904,18.831,18.7837,18.831,125000.0
2005-12-06 14:00:00,27.84,27.85,27.83,27.83,124500.0,18.8242,18.831,18.8175,18.8175,124500.0
2005-12-06 14:10:00,27.84,27.84,27.78,27.82,93900.0,18.8242,18.8242,18.7837,18.8107,93900.0
2005-12-06 14:20:00,27.82,27.85,27.81,27.84,52700.0,18.8107,18.831,18.8039,18.8242,52700.0
2005-12-06 14:30:00,27.85,27.85,27.82,27.83,92000.0,18.831,18.831,18.8107,18.8175,92000.0
2005-12-06 14:40:00,27.82,27.84,27.81,27.83,51800.0,18.8107,18.8242,18.8039,18.8175,51800.0
2005-12-06 14:50:00,27.82,27.83,27.8,27.81,102000.0,18.8107,18.8175,18.7972,18.8039,102000.0
2005-12-06 15:00:00,27.81,27.81,27.73,27.76,86900.0,18.8039,18.8039,18.7498,18.7701,86900.0
2005-12-06 15:10:00,27.76,27.76,27.65,27.66,100800.0,18.7701,18.7701,18.6958,18.7025,100800.0
2005-12-06 15:20:00,27.67,27.71,27.61,27.63,54200.0,18.7093,18.7363,18.6687,18.6822,54200.0
2005-12-06 15:30:00,27.61,27.62,27.55,27.56,90800.0,18.6687,18.6755,18.6281,18.6349,90800.0
2005-12-06 15:40:00,27.56,27.62,27.54,27.62,207000.0,18.6349,18.6755,18.6214,18.6755,207000.0
2005-12-06 15:50:00,27.61,27.62,27.56,27.58,157300.0,18.6687,18.6755,18.6349,18.6484,157300.0
2005-12-07 09:30:00,27.65,27.66,27.53,27.53,172900.0,18.6958,18.7025,18.6146,18.6146,172900.0
2005-12-07 09:40:00,27.53,27.54,27.42,27.44,100500.0,18.6146,18.6214,18.5402,18.5538,100500.0
2005-12-07 09:50:00,27.44,27.51,27.41,27.49,95300.0,18.5538,18.6011,18.5335,18.5876,95300.0
2005-12-07 10:00:00,27.49,27.5,27.46,27.5,77700.0,18.5876,18.5943,18.5673,18.5943,77700.0
2005-12-07 10:10:00,27.5,27.57,27.49,27.56,80000.0,18.5943,18.6417,18.5876,18.6349,80000.0
2005-12-07 10:20:00,27.55,27.56,27.53,27.55,121100.0,18.6281,18.6349,18.6146,18.6281,121100.0
2005-12-07 10:30:00,27.56,27.69,27.55,27.68,102700.0,18.6349,18.7228,18.6281,18.716,102700.0
2005-12-07 10:40:00,27.68,27.7,27.61,27.68,106300.0,18.716,18.7296,18.6687,18.716,106300.0
2005-12-07 10:50:00,27.67,27.69,27.53,27.53,89500.0,18.7093,18.7228,18.6146,18.6146,89500.0
2005-12-07 11:00:00,27.53,27.6,27.53,27.6,81100.0,18.6146,18.6619,18.6146,18.6619,81100.0
2005-12-07 11:10:00,27.6,27.62,27.57,27.6,55400.0,18.6619,18.6755,18.6417,18.6619,55400.0
2005-12-07 11:20:00,27.6,27.64,27.59,27.62,69500.0,18.6619,18.689,18.6552,18.6755,69500.0
2005-12-07 11:30:00,27.62,27.68,27.62,27.68,86600.0,18.6755,18.716,18.6755,18.716,86600.0
2005-12-07 11:40:00,27.67,27.69,27.64,27.65,52200.0,18.7093,18.7228,18.689,18.6958,52200.0
2005-12-07 11:50:00,27.65,27.7,27.64,27.65,59200.0,18.6958,18.7296,18.689,18.6958,59200.0
2005-12-07 12:00:00,27.65,27.67,27.64,27.66,70100.0,18.6958,18.7093,18.689,18.7025,70100.0
2005-12-07 12:10:00,27.66,27.68,27.63,27.67,82200.0,18.7025,18.716,18.6822,18.7093,82200.0
2005-12-07 12:20:00,27.67,27.68,27.64,27.66,45100.0,18.7093,18.716,18.689,18.7025,45100.0
2005-12-07 12:30:00,27.65,27.7,27.64,27.67,71400.0,18.6958,18.7296,18.689,18.7093,71400.0
2005-12-07 12:40:00,27.66,27.7,27.66,27.7,44000.0,18.7025,18.7296,18.7025,18.7296,44000.0
2005-12-07 12:50:00,27.7,27.73,27.66,27.69,49100.0,18.7296,18.7498,18.7025,18.7228,49100.0
2005-12-07 13:00:00,27.68,27.7,27.67,27.69,38800.0,18.716,18.7296,18.7093,18.7228,38800.0
2005-12-07 13:10:00,27.68,27.69,27.66,27.68,46500.0,18.716,18.7228,18.7025,18.716,46500.0
2005-12-07 13:20:00,27.69,27.69,27.62,27.64,91600.0,18.7228,18.7228,18.6755,18.689,91600.0
2005-12-07 13:30:00,27.65,27.67,27.64,27.66,494700.0,18.6958,18.7093,18.689,18.7025,494700.0
2005-12-07 13:40:00,27.66,27.69,27.65,27.68,77300.0,18.7025,18.7228,18.6958,18.716,77300.0
2005-12-07 13:50:00,27.68,27.68,27.6,27.63,120300.0,18.716,18.716,18.6619,18.6822,120300.0
2005-12-07 14:00:00,27.62,27.65,27.6,27.63,180300.0,18.6755,18.6958,18.6619,18.6822,180300.0
2005-12-07 14:10:00,27.64,27.67,27.63,27.66,98500.0,18.689,18.7093,18.6822,18.7025,98500.0
2005-12-07 14:20:00,27.67,27.68,27.65,27.67,45700.0,18.7093,18.716,18.6958,18.7093,45700.0
2005-12-07 14:30:00,27.67,27.72,27.64,27.71,78000.0,18.7093,18.7431,18.689,18.7363,78000.0
2005-12-07 14:40:00,27.7,27.81,27.69,27.8,415600.0,18.7296,18.8039,18.7228,18.7972,415600.0
2005-12-07 14:50:00,27.8,27.87,27.78,27.79,152200.0,18.7972,18.8445,18.7837,18.7904,152200.0
2005-12-07 15:00:00,27.78,27.8,27.74,27.79,702600.0,18.7837,18.7972,18.7566,18.7904,702600.0
2005-12-07 15:10:00,27.81,27.83,27.76,27.77,97400.0,18.8039,18.8175,18.7701,18.7769,97400.0
2005-12-07 15:20:00,27.77,27.84,27.77,27.82,98100.0,18.7769,18.8242,18.7769,18.8107,98100.0
2005-12-07 15:30:00,27.82,27.92,27.81,27.92,172200.0,18.8107,18.8783,18.8039,18.8783,172200.0
2005-12-07 15:40:00,27.92,27.94,27.91,27.93,182300.0,18.8783,18.8918,18.8716,18.8851,182300.0
2005-12-07 15:50:00,27.94,28.09,27.93,28.09,843100.0,18.8918,18.9933,18.8851,18.9933,843100.0
2005-12-08 09:30:00,28.13,28.14,27.9,28.0,167400.0,19.0203,19.0271,18.8648,18.9324,167400.0
2005-12-08 09:40:00,28.0,28.05,27.9,28.04,131900.0,18.9324,18.9662,18.8648,18.9595,131900.0
2005-12-08 09:50:00,28.04,28.05,27.95,27.98,114200.0,18.9595,18.9662,18.8986,18.9189,114200.0
2005-12-08 10:00:00,27.99,28.0,27.91,27.93,62600.0,18.9256,18.9324,18.8716,18.8851,62600.0
2005-12-08 10:10:00,27.92,27.94,27.9,27.92,63900.0,18.8783,18.8918,18.8648,18.8783,63900.0
2005-12-08 10:20:00,27.91,27.99,27.91,27.92,50600.0,18.8716,18.9256,18.8716,18.8783,50600.0
2005-12-08 10:30:00,27.92,27.96,27.83,27.83,115900.0,18.8783,18.9054,18.8175,18.8175,115900.0
2005-12-08 10:40:00,27.82,27.95,27.8,27.95,91000.0,18.8107,18.8986,18.7972,18.8986,91000.0
2005-12-08 10:50:00,27.96,28.04,27.93,28.04,91800.0,18.9054,18.9595,18.8851,18.9595,91800.0
2005-12-08 11:00:00,28.05,28.1,27.96,28.1,84300.0,18.9662,19.0,18.9054,19.0,84300.0
2005-12-08 11:10:00,28.08,28.1,28.01,28.01,110000.0,18.9865,19.0,18.9392,18.9392,110000.0
2005-12-08 11:20:00,28.01,28.07,27.99,28.06,117900.0,18.9392,18.9797,18.9256,18.973,117900.0
2005-12-08 11:30:00,28.06,28.17,28.04,28.15,65600.0,18.973,19.0474,18.9595,19.0338,65600.0
2005-12-08 11:40:00,28.16,28.16,28.1,28.12,73200.0,19.0406,19.0406,19.0,19.0135,73200.0
2005-12-08 11:50:00,28.13,28.17,28.11,28.15,60300.0,19.0203,19.0474,19.0068,19.0338,60300.0
2005-12-08 12:00:00,28.16,28.19,28.14,28.17,58800.0,19.0406,19.0609,19.0271,19.0474,58800.0
2005-12-08 12:10:00,28.17,28.19,28.12,28.12,50700.0,19.0474,19.0609,19.0135,19.0135,50700.0
2005-12-08 12:20:00,28.13,28.14,28.09,28.14,38900.0,19.0203,19.0271,18.9933,19.0271,38900.0
2005-12-08 12:30:00,28.14,28.14,28.08,28.1,62500.0,19.0271,19.0271,18.9865,19.0,62500.0
2005-12-08 12:40:00,28.1,28.11,28.01,28.07,118700.0,19.0,19.0068,18.9392,18.9797,118700.0
2005-12-08 12:50:00,28.07,28.11,28.07,28.08,59100.0,18.9797,19.0068,18.9797,18.9865,59100.0
2005-12-08 13:00:00,28.08,28.1,28.0,28.0,93000.0,18.9865,19.0,18.9324,18.9324,93000.0
2005-12-08 13:10:00,28.0,28.01,27.95,27.99,98700.0,18.9324,18.9392,18.8986,18.9256,98700.0
2005-12-08 13:20:00,28.0,28.01,27.94,27.94,70100.0,18.9324,18.9392,18.8918,18.8918,70100.0
2005-12-08 13:30:00,27.93,27.97,27.91,27.92,32800.0,18.8851,18.9121,18.8716,18.8783,32800.0
2005-12-08 13:40:00,27.91,27.95,27.9,27.91,52900.0,18.8716,18.8986,18.8648,18.8716,52900.0
2005-12-08 13:50:00,27.91,27.98,27.91,27.97,41800.0,18.8716,18.9189,18.8716,18.9121,41800.0
2005-12-08 14:00:00,27.97,27.98,27.9,27.93,48200.0,18.9121,18.9189,18.8648,18.8851,48200.0
2005-12-08 14:10:00,27.93,27.93,27.84,27.85,83000.0,18.8851,18.8851,18.8242,18.831,83000.0
2005-12-08 14:20:00,27.85,27.87,27.78,27.78,75000.0,18.831,18.8445,18.7837,18.7837,75000.0
2005-12-08 14:30:00,27.78,27.79,27.71,27.72,97300.0,18.7837,18.7904,18.7363,18.7431,97300.0
2005-12-08 14:40:00,27.72,27.88,27.72,27.85,124800.0,18.7431,18.8513,18.7431,18.831,124800.0
2005-12-08 14:50:00,27.85,27.89,27.82,27.86,90600.0,18.831,18.858,18.8107,18.8377,90600.0
2005-12-08 15:00:00,27.87,27.89,27.84,27.85,101800.0,18.8445,18.858,18.8242,18.831,101800.0
2005-12-08 15:10:00,27.85,27.86,27.82,27.86,64500.0,18.831,18.8377,18.8107,18.8377,64500.0
2005-12-08 15:20:00,27.85,27.88,27.82,27.83,70700.0,18.831,18.8513,18.8107,18.8175,70700.0
2005-12-08 15:30:00,27.82,27.92,27.8,27.91,170100.0,18.8107,18.8783,18.7972,18.8716,170100.0
2005-12-08 15:40:00,27.9,27.92,27.85,27.86,160700.0,18.8648,18.8783,18.831,18.8377,160700.0
2005-12-08 15:50:00,27.86,27.9,27.85,27.89,159800.0,18.8377,18.8648,18.831,18.858,159800.0
2005-12-09 09:30:00,28.16,28.19,27.88,27.97,154100.0,19.0406,19.0609,18.8513,18.9121,154100.0
2005-12-09 09:40:00,28.0,28.1,27.88,27.95,106200.0,18.9324,19.0,18.8513,18.8986,106200.0
2005-12-09 09:50:00,27.96,27.99,27.9,27.96,94600.0,18.9054,18.9256,18.8648,18.9054,94600.0
2005-12-09 10:00:00,27.95,27.95,27.82,27.85,81300.0,18.8986,18.8986,18.8107,18.831,81300.0
2005-12-09 10:10:00,27.82,27.85,27.69,27.72,89600.0,18.8107,18.831,18.7228,18.7431,89600.0
2005-12-09 10:20:00,27.72,27.76,27.63,27.68,106500.0,18.7431,18.7701,18.6822,18.716,106500.0
2005-12-09 10:30:00,27.69,27.72,27.66,27.71,79200.0,18.7228,18.7431,18.7025,18.7363,79200.0
2005-12-09 10:40:00,27.72,27.75,27.69,27.74,38700.0,18.7431,18.7634,18.7228,18.7566,38700.0
2005-12-09 10:50:00,27.74,27.84,27.74,27.81,41100.0,18.7566,18.8242,18.7566,18.8039,41100.0
2005-12-09 11:00:00,27.83,27.84,27.76,27.83,46800.0,18.8175,18.8242,18.7701,18.8175,46800.0
2005-12-09 11:10:00,27.83,27.87,27.82,27.82,30300.0,18.8175,18.8445,18.8107,18.8107,30300.0
2005-12-09 11:20:00,27.79,27.84,27.76,27.8,24400.0,18.7904,18.8242,18.7701,18.7972,24400.0
2005-12-09 11:30:00,27.8,27.85,27.79,27.85,26600.0,18.7972,18.831,18.7904,18.831,26600.0
2005-12-09 11:40:00,27.84,27.92,27.83,27.91,73500.0,18.8242,18.8783,18.8175,18.8716,73500.0
2005-12-09 11:50:00,27.91,27.95,27.9,27.9,76500.0,18.8716,18.8986,18.8648,18.8648,76500.0
2005-12-09 12:00:00,27.9,27.96,27.87,27.94,29500.0,18.8648,18.9054,18.8445,18.8918,29500.0
2005-12-09 12:10:00,27.94,28.04,27.93,28.04,62300.0,18.8918,18.9595,18.8851,18.9595,62300.0
2005-12-09 12:20:00,28.04,28.04,28.0,28.0,90300.0,18.9595,18.9595,18.9324,18.9324,90300.0
2005-12-09 12:30:00,28.0,28.02,27.94,27.95,26900.0,18.9324,18.9459,18.8918,18.8986,26900.0
2005-12-09 12:40:00,27.94,27.95,27.88,27.88,41600.0,18.8918,18.8986,18.8513,18.8513,41600.0
2005-12-09 12:50:00,27.89,28.0,27.88,27.96,44000.0,18.858,18.9324,18.8513,18.9054,44000.0
2005-12-09 13:00:00,27.94,27.99,27.92,27.95,72400.0,18.8918,18.9256,18.8783,18.8986,72400.0
2005-12-09 13:10:00,27.95,27.96,27.92,27.96,43200.0,18.8986,18.9054,18.8783,18.9054,43200.0
2005-12-09 13:20:00,27.96,28.0,27.94,28.0,51900.0,18.9054,18.9324,18.8918,18.9324,51900.0
2005-12-09 13:30:00,28.0,28.12,27.97,28.04,85800.0,18.9324,19.0135,18.9121,18.9595,85800.0
2005-12-09 13:40:00,28.04,28.1,28.03,28.1,101100.0,18.9595,19.0,18.9527,19.0,101100.0
2005-12-09 13:50:00,28.1,28.15,28.05,28.12,76400.0,19.0,19.0338,18.9662,19.0135,76400.0
2005-12-09 14:00:00,28.11,28.17,28.1,28.14,85600.0,19.0068,19.0474,19.0,19.0271,85600.0
2005-12-09 14:10:00,28.14,28.14,28.08,28.14,66800.0,19.0271,19.0271,18.9865,19.0271,66800.0
2005-12-09 14:20:00,28.14,28.14,28.1,28.12,100900.0,19.0271,19.0271,19.0,19.0135,100900.0
2005-12-09 14:30:00,28.12,28.12,28.02,28.03,41400.0,19.0135,19.0135,18.9459,18.9527,41400.0
2005-12-09 14:40:00,28.03,28.05,28.0,28.04,126000.0,18.9527,18.9662,18.9324,18.9595,126000.0
2005-12-09 14:50:00,28.04,28.04,28.0,28.0,56800.0,18.9595,18.9595,18.9324,18.9324,56800.0
2005-12-09 15:00:00,28.0,28.02,27.93,27.94,78400.0,18.9324,18.9459,18.8851,18.8918,78400.0
2005-12-09 15:10:00,27.94,27.98,27.91,27.96,64900.0,18.8918,18.9189,18.8716,18.9054,64900.0
2005-12-09 15:20:00,27.97,27.98,27.93,27.93,65400.0,18.9121,18.9189,18.8851,18.8851,65400.0
2005-12-09 15:30:00,27.94,27.96,27.9,27.9,70300.0,18.8918,18.9054,18.8648,18.8648,70300.0
2005-12-09 15:40:00,27.89,27.93,27.85,27.87,75200.0,18.858,18.8851,18.831,18.8445,75200.0
2005-12-09 15:50:00,27.88,27.93,27.85,27.89,125200.0,18.8513,18.8851,18.831,18.858,125200.0
2005-12-12 09:30:00,27.99,28.09,27.89,28.0,109300.0,18.9256,18.9933,18.858,18.9324,109300.0
2005-12-12 09:40:00,28.0,28.15,27.94,28.1,63400.0,18.9324,19.0338,18.8918,19.0,63400.0
2005-12-12 09:50:00,28.1,28.14,28.0,28.05,85400.0,19.0,19.0271,18.9324,18.9662,85400.0
2005-12-12 10:00:00,28.05,28.13,27.99,28.13,109400.0,18.9662,19.0203,18.9256,19.0203,109400.0
2005-12-12 10:10:00,28.14,28.16,28.1,28.13,43700.0,19.0271,19.0406,19.0,19.0203,43700.0
2005-12-12 10:20:00,28.12,28.15,28.11,28.13,48200.0,19.0135,19.0338,19.0068,19.0203,48200.0
2005-12-12 10:30:00,28.11,28.13,28.05,28.07,57600.0,19.0068,19.0203,18.9662,18.9797,57600.0
2005-12-12 10:40:00,28.07,28.09,28.0,28.09,64400.0,18.9797,18.9933,18.9324,18.9933,64400.0
2005-12-12 10:50:00,28.08,28.13,28.07,28.09,32800.0,18.9865,19.0203,18.9797,18.9933,32800.0
2005-12-12 11:00:00,28.09,28.11,28.06,28.08,55900.0,18.9933,19.0068,18.973,18.9865,55900.0
2005-12-12 11:10:00,28.08,28.15,28.07,28.1,46500.0,18.9865,19.0338,18.9797,19.0,46500.0
2005-12-12 11:20:00,28.1,28.12,28.06,28.09,32700.0,19.0,19.0135,18.973,18.9933,32700.0
2005-12-12 11:30:00,28.1,28.13,28.08,28.08,24900.0,19.0,19.0203,18.9865,18.9865,24900.0
2005-12-12 11:40:00,28.09,28.17,28.08,28.17,41200.0,18.9933,19.0474,18.9865,19.0474,41200.0
2005-12-12 11:50:00,28.17,28.2,28.16,28.19,62700.0,19.0474,19.0676,19.0406,19.0609,62700.0
2005-12-12 12:00:00,28.19,28.22,28.19,28.21,68100.0,19.0609,19.0812,19.0609,19.0744,68100.0
2005-12-12 12:10:00,28.2,28.27,28.2,28.25,95400.0,19.0676,19.115,19.0676,19.1014,95400.0
2005-12-12 12:20:00,28.25,28.28,28.21,28.21,113400.0,19.1014,19.1217,19.0744,19.0744,113400.0
2005-12-12 12:30:00,28.21,28.23,28.13,28.14,52800.0,19.0744,19.0879,19.0203,19.0271,52800.0
2005-12-12 12:40:00,28.14,28.17,28.11,28.12,50400.0,19.0271,19.0474,19.0068,19.0135,50400.0
2005-12-12 12:50:00,28.12,28.15,28.08,28.11,65600.0,19.0135,19.0338,18.9865,19.0068,65600.0
2005-12-12 13:00:00,28.11,28.14,28.03,28.03,58800.0,19.0068,19.0271,18.9527,18.9527,58800.0
2005-12-12 13:10:00,28.03,28.11,28.01,28.11,40400.0,18.9527,19.0068,18.9392,19.0068,40400.0
2005-12-12 13:20:00,28.11,28.11,28.06,28.1,53500.0,19.0068,19.0068,18.973,19.0,53500.0
2005-12-12 13:30:00,28.1,28.12,28.04,28.06,54600.0,19.0,19.0135,18.9595,18.973,54600.0
2005-12-12 13:40:00,28.05,28.11,28.05,28.07,52300.0,18.9662,19.0068,18.9662,18.9797,52300.0
2005-12-12 13:50:00,28.07,28.1,28.06,28.1,44500.0,18.9797,19.0,18.973,19.0,44500.0
2005-12-12 14:00:00,28.09,28.12,28.08,28.11,53800.0,18.9933,19.0135,18.9865,19.0068,53800.0
2005-12-12 14:10:00,28.11,28.12,28.07,28.09,28000.0,19.0068,19.0135,18.9797,18.9933,28000.0
2005-12-12 14:20:00,28.09,28.13,28.06,28.13,64200.0,18.9933,19.0203,18.973,19.0203,64200.0
2005-12-12 14:30:00,28.13,28.15,28.11,28.14,61400.0,19.0203,19.0338,19.0068,19.0271,61400.0
2005-12-12 14:40:00,28.14,28.22,28.13,28.2,68700.0,19.0271,19.0812,19.0203,19.0676,68700.0
2005-12-12 14:50:00,28.19,28.24,28.19,28.24,42400.0,19.0609,19.0947,19.0609,19.0947,42400.0
2005-12-12 15:00:00,28.23,28.28,28.21,28.26,89400.0,19.0879,19.1217,19.0744,19.1082,89400.0
2005-12-12 15:10:00,28.27,28.32,28.26,28.31,98100.0,19.115,19.1488,19.1082,19.142,98100.0
2005-12-12 15:20:00,28.31,28.35,28.3,28.31,119900.0,19.142,19.1691,19.1353,19.142,119900.0
2005-12-12 15:30:00,28.33,28.37,28.32,28.33,72400.0,19.1555,19.1826,19.1488,19.1555,72400.0
2005-12-12 15:40:00,28.33,28.34,28.3,28.32,112900.0,19.1555,19.1623,19.1353,19.1488,112900.0
2005-12-12 15:50:00,28.32,28.35,28.29,28.31,161000.0,19.1488,19.1691,19.1285,19.142,161000.0
2005-12-13 09:30:00,28.26,28.27,28.14,28.19,87200.0,19.1082,19.115,19.0271,19.0609,87200.0
2005-12-13 09:40:00,28.18,28.18,28.1,28.15,338100.0,19.0541,19.0541,19.0,19.0338,338100.0
2005-12-13 09:50:00,28.15,28.18,28.12,28.12,62100.0,19.0338,19.0541,19.0135,19.0135,62100.0
2005-12-13 10:00:00,28.12,28.28,28.12,28.27,43900.0,19.0135,19.1217,19.0135,19.115,43900.0
2005-12-13 10:10:00,28.28,28.29,28.2,28.23,37600.0,19.1217,19.1285,19.0676,19.0879,37600.0
2005-12-13 10:20:00,28.23,28.25,28.19,28.25,52400.0,19.0879,19.1014,19.0609,19.1014,52400.0
2005-12-13 10:30:00,28.25,28.27,28.22,28.25,41000.0,19.1014,19.115,19.0812,19.1014,41000.0
2005-12-13 10:40:00,28.25,28.29,28.24,28.28,42500.0,19.1014,19.1285,19.0947,19.1217,42500.0
2005-12-13 10:50:00,28.27,28.29,28.21,28.27,44000.0,19.115,19.1285,19.0744,19.115,44000.0
2005-12-13 11:00:00,28.27,28.28,28.23,28.26,170200.0,19.115,19.1217,19.0879,19.1082,170200.0
2005-12-13 11:10:00,28.25,28.29,28.23,28.26,84800.0,19.1014,19.1285,19.0879,19.1082,84800.0
2005-12-13 11:20:00,28.26,28.32,28.26,28.31,50900.0,19.1082,19.1488,19.1082,19.142,50900.0
2005-12-13 11:30:00,28.31,28.35,28.3,28.35,67400.0,19.142,19.1691,19.1353,19.1691,67400.0
2005-12-13 11:40:00,28.35,28.42,28.35,28.41,68500.0,19.1691,19.2164,19.1691,19.2096,68500.0
2005-12-13 11:50:00,28.41,28.45,28.39,28.43,83600.0,19.2096,19.2367,19.1961,19.2232,83600.0
2005-12-13 12:00:00,28.43,28.47,28.42,28.45,67500.0,19.2232,19.2502,19.2164,19.2367,67500.0
2005-12-13 12:10:00,28.45,28.46,28.42,28.42,41700.0,19.2367,19.2434,19.2164,19.2164,41700.0
2005-12-13 12:20:00,28.44,28.45,28.38,28.38,79000.0,19.2299,19.2367,19.1894,19.1894,79000.0
2005-12-13 12:30:00,28.39,28.45,28.36,28.39,378900.0,19.1961,19.2367,19.1758,19.1961,378900.0
2005-12-13 12:40:00,28.38,28.41,28.37,28.4,56700.0,19.1894,19.2096,19.1826,19.2029,56700.0
2005-12-13 12:50:00,28.4,28.41,28.37,28.38,36300.0,19.2029,19.2096,19.1826,19.1894,36300.0
2005-12-13 13:00:00,28.39,28.42,28.38,28.4,33800.0,19.1961,19.2164,19.1894,19.2029,33800.0
2005-12-13 13:10:00,28.4,28.41,28.39,28.4,31200.0,19.2029,19.2096,19.1961,19.2029,31200.0
2005-12-13 13:20:00,28.4,28.42,28.39,28.39,64100.0,19.2029,19.2164,19.1961,19.1961,64100.0
2005-12-13 13:30:00,28.39,28.4,28.36,28.36,20100.0,19.1961,19.2029,19.1758,19.1758,20100.0
2005-12-13 13:40:00,28.37,28.38,28.35,28.36,31700.0,19.1826,19.1894,19.1691,19.1758,31700.0
2005-12-13 13:50:00,28.35,28.4,28.35,28.39,36300.0,19.1691,19.2029,19.1691,19.1961,36300.0
2005-12-13 14:00:00,28.38,28.4,28.37,28.4,60300.0,19.1894,19.2029,19.1826,19.2029,60300.0
2005-12-13 14:10:00,28.4,28.49,28.38,28.49,140900.0,19.2029,19.2637,19.1894,19.2637,140900.0
2005-12-13 14:20:00,28.48,28.58,28.44,28.47,141900.0,19.257,19.3246,19.2299,19.2502,141900.0
2005-12-13 14:30:00,28.47,28.55,28.47,28.54,100600.0,19.2502,19.3043,19.2502,19.2975,100600.0
2005-12-13 14:40:00,28.54,28.63,28.54,28.61,145200.0,19.2975,19.3584,19.2975,19.3449,145200.0
2005-12-13 14:50:00,28.61,28.63,28.55,28.61,97700.0,19.3449,19.3584,19.3043,19.3449,97700.0
2005-12-13 15:00:00,28.61,28.61,28.49,28.52,107400.0,19.3449,19.3449,19.2637,19.284,107400.0
2005-12-13 15:10:00,28.5,28.58,28.5,28.56,94500.0,19.2705,19.3246,19.2705,19.3111,94500.0
2005-12-13 15:20:00,28.56,28.56,28.43,28.45,93300.0,19.3111,19.3111,19.2232,19.2367,93300.0
2005-12-13 15:30:00,28.43,28.45,28.39,28.44,101400.0,19.2232,19.2367,19.1961,19.2299,101400.0
2005-12-13 15:40:00,28.43,28.5,28.43,28.49,110100.0,19.2232,19.2705,19.2232,19.2637,110100.0
2005-12-13 15:50:00,28.5,28.5,28.45,28.47,182400.0,19.2705,19.2705,19.2367,19.2502,182400.0
2005-12-14 09:30:00,28.5,28.65,28.5,28.56,113300.0,19.2705,19.3719,19.2705,19.3111,113300.0
2005-12-14 09:40:00,28.57,28.63,28.55,28.63,68700.0,19.3178,19.3584,19.3043,19.3584,68700.0
2005-12-14 09:50:00,28.63,28.7,28.63,28.68,58400.0,19.3584,19.4057,19.3584,19.3922,58400.0
2005-12-14 10:00:00,28.68,28.71,28.64,28.68,61300.0,19.3922,19.4125,19.3652,19.3922,61300.0
2005-12-14 10:10:00,28.68,28.75,28.68,28.72,130600.0,19.3922,19.4395,19.3922,19.4192,130600.0
2005-12-14 10:20:00,28.73,28.8,28.73,28.8,162700.0,19.426,19.4733,19.426,19.4733,162700.0
2005-12-14 10:30:00,28.8,28.89,28.8,28.87,120600.0,19.4733,19.5342,19.4733,19.5207,120600.0
2005-12-14 10:40:00,28.87,28.9,28.86,28.88,64800.0,19.5207,19.541,19.5139,19.5274,64800.0
2005-12-14 10:50:00,28.87,28.87,28.81,28.84,79400.0,19.5207,19.5207,19.4801,19.5004,79400.0
2005-12-14 11:00:00,28.82,28.84,28.73,28.74,79000.0,19.4869,19.5004,19.426,19.4328,79000.0
2005-12-14 11:10:00,28.73,28.74,28.69,28.72,91900.0,19.426,19.4328,19.399,19.4192,91900.0
2005-12-14 11:20:00,28.72,28.76,28.72,28.75,144600.0,19.4192,19.4463,19.4192,19.4395,144600.0
2005-12-14 11:30:00,28.75,28.75,28.73,28.74,45400.0,19.4395,19.4395,19.426,19.4328,45400.0
2005-12-14 11:40:00,28.74,28.8,28.74,28.78,60600.0,19.4328,19.4733,19.4328,19.4598,60600.0
2005-12-14 11:50:00,28.77,28.8,28.75,28.75,64300.0,19.4531,19.4733,19.4395,19.4395,64300.0
2005-12-14 12:00:00,28.76,28.76,28.75,28.75,32200.0,19.4463,19.4463,19.4395,19.4395,32200.0
2005-12-14 12:10:00,28.76,28.76,28.74,28.74,83700.0,19.4463,19.4463,19.4328,19.4328,83700.0
2005-12-14 12:20:00,28.74,28.78,28.73,28.74,51300.0,19.4328,19.4598,19.426,19.4328,51300.0
2005-12-14 12:30:00,28.73,28.74,28.71,28.71,20400.0,19.426,19.4328,19.4125,19.4125,20400.0
2005-12-14 12:40:00,28.71,28.72,28.67,28.68,47800.0,19.4125,19.4192,19.3854,19.3922,47800.0
2005-12-14 12:50:00,28.69,28.78,28.69,28.77,27700.0,19.399,19.4598,19.399,19.4531,27700.0
2005-12-14 13:00:00,28.76,28.8,28.74,28.8,67300.0,19.4463,19.4733,19.4328,19.4733,67300.0
2005-12-14 13:10:00,28.8,28.8,28.77,28.79,53000.0,19.4733,19.4733,19.4531,19.4666,53000.0
2005-12-14 13:20:00,28.79,28.85,28.78,28.85,39500.0,19.4666,19.5071,19.4598,19.5071,39500.0
2005-12-14 13:30:00,28.85,28.9,28.84,28.9,72100.0,19.5071,19.541,19.5004,19.541,72100.0
2005-12-14 13:40:00,28.9,29.0,28.9,29.0,102600.0,19.541,19.6086,19.541,19.6086,102600.0
2005-12-14 13:50:00,29.0,29.1,29.0,29.06,136100.0,19.6086,19.6762,19.6086,19.6491,136100.0
2005-12-14 14:00:00,29.07,29.08,29.05,29.06,54100.0,19.6559,19.6627,19.6424,19.6491,54100.0
2005-12-14 14:10:00,29.06,29.11,29.05,29.06,78800.0,19.6491,19.6829,19.6424,19.6491,78800.0
2005-12-14 14:20:00,29.05,29.06,29.01,29.01,47900.0,19.6424,19.6491,19.6153,19.6153,47900.0
2005-12-14 14:30:00,29.01,29.02,28.98,28.99,102100.0,19.6153,19.6221,19.595,19.6018,102100.0
2005-12-14 14:40:00,28.99,29.01,28.99,28.99,97100.0,19.6018,19.6153,19.6018,19.6018,97100.0
2005-12-14 14:50:00,29.0,29.02,28.99,29.02,62200.0,19.6086,19.6221,19.6018,19.6221,62200.0
2005-12-14 15:00:00,29.02,29.02,29.0,29.01,126200.0,19.6221,19.6221,19.6086,19.6153,126200.0
2005-12-14 15:10:00,28.99,29.01,28.99,29.0,81700.0,19.6018,19.6153,19.6018,19.6086,81700.0
2005-12-14 15:20:00,29.01,29.01,28.99,28.99,127800.0,19.6153,19.6153,19.6018,19.6018,127800.0
2005-12-14 15:30:00,28.99,29.03,28.98,29.01,133400.0,19.6018,19.6289,19.595,19.6153,133400.0
2005-12-14 15:40:00,29.01,29.05,28.99,29.05,109100.0,19.6153,19.6424,19.6018,19.6424,109100.0
2005-12-14 15:50:00,29.04,29.07,29.03,29.06,194700.0,19.6356,19.6559,19.6289,19.6491,194700.0
2005-12-15 09:30:00,29.18,29.3,29.07,29.28,239200.0,19.7303,19.8114,19.6559,19.7979,239200.0
2005-12-15 09:40:00,29.29,29.3,29.1,29.12,192400.0,19.8047,19.8114,19.6762,19.6897,192400.0
2005-12-15 09:50:00,29.12,29.13,28.95,28.95,127900.0,19.6897,19.6965,19.5748,19.5748,127900.0
2005-12-15 10:00:00,28.95,29.02,28.75,28.83,183500.0,19.5748,19.6221,19.4395,19.4936,183500.0
2005-12-15 10:10:00,28.83,28.83,28.58,28.6,109800.0,19.4936,19.4936,19.3246,19.3381,109800.0
2005-12-15 10:20:00,28.6,28.61,28.55,28.57,105800.0,19.3381,19.3449,19.3043,19.3178,105800.0
2005-12-15 10:30:00,28.57,28.58,28.51,28.53,90200.0,19.3178,19.3246,19.2773,19.2908,90200.0
2005-12-15 10:40:00,28.54,28.59,28.49,28.49,103700.0,19.2975,19.3313,19.2637,19.2637,103700.0
2005-12-15 10:50:00,28.49,28.49,28.38,28.41,113800.0,19.2637,19.2637,19.1894,19.2096,113800.0
2005-12-15 11:00:00,28.41,28.49,28.36,28.37,124300.0,19.2096,19.2637,19.1758,19.1826,124300.0
2005-12-15 11:10:00,28.37,28.44,28.36,28.42,113400.0,19.1826,19.2299,19.1758,19.2164,113400.0
2005-12-15 11:20:00,28.42,28.44,28.4,28.42,93700.0,19.2164,19.2299,19.2029,19.2164,93700.0
2005-12-15 11:30:00,28.42,28.43,28.4,28.42,63800.0,19.2164,19.2232,19.2029,19.2164,63800.0
2005-12-15 11:40:00,28.42,28.5,28.4,28.46,82000.0,19.2164,19.2705,19.2029,19.2434,82000.0
2005-12-15 11:50:00,28.46,28.5,28.46,28.49,62000.0,19.2434,19.2705,19.2434,19.2637,62000.0
2005-12-15 12:00:00,28.49,28.63,28.48,28.63,94000.0,19.2637,19.3584,19.257,19.3584,94000.0
2005-12-15 12:10:00,28.63,28.63,28.57,28.61,166700.0,19.3584,19.3584,19.3178,19.3449,166700.0
2005-12-15 12:20:00,28.6,28.64,28.6,28.62,36700.0,19.3381,19.3652,19.3381,19.3516,36700.0
2005-12-15 12:30:00,28.63,28.63,28.58,28.58,43900.0,19.3584,19.3584,19.3246,19.3246,43900.0
2005-12-15 12:40:00,28.58,28.62,28.53,28.53,46900.0,19.3246,19.3516,19.2908,19.2908,46900.0
2005-12-15 12:50:00,28.54,29.2,28.5,28.5,70100.0,19.2975,19.7438,19.2705,19.2705,70100.0
2005-12-15 13:00:00,28.52,28.54,28.45,28.45,24700.0,19.284,19.2975,19.2367,19.2367,24700.0
2005-12-15 13:10:00,28.45,28.5,28.42,28.49,64500.0,19.2367,19.2705,19.2164,19.2637,64500.0
2005-12-15 13:20:00,28.49,28.55,28.47,28.54,60000.0,19.2637,19.3043,19.2502,19.2975,60000.0
2005-12-15 13:30:00,28.54,28.57,28.52,28.55,40000.0,19.2975,19.3178,19.284,19.3043,40000.0
2005-12-15 13:40:00,28.55,28.6,28.54,28.57,53600.0,19.3043,19.3381,19.2975,19.3178,53600.0
2005-12-15 13:50:00,28.56,28.59,28.54,28.59,66400.0,19.3111,19.3313,19.2975,19.3313,66400.0
2005-12-15 14:00:00,28.59,28.6,28.53,28.54,46900.0,19.3313,19.3381,19.2908,19.2975,46900.0
2005-12-15 14:10:00,28.55,28.55,28.48,28.51,62600.0,19.3043,19.3043,19.257,19.2773,62600.0
2005-12-15 14:20:00,28.51,28.52,28.5,28.5,71900.0,19.2773,19.284,19.2705,19.2705,71900.0
2005-12-15 14:30:00,28.5,28.55,28.5,28.53,78900.0,19.2705,19.3043,19.2705,19.2908,78900.0
2005-12-15 14:40:00,28.53,28.53,28.47,28.49,105700.0,19.2908,19.2908,19.2502,19.2637,105700.0
2005-12-15 14:50:00,28.49,28.56,28.48,28.54,58800.0,19.2637,19.3111,19.257,19.2975,58800.0
2005-12-15 15:00:00,28.55,28.56,28.53,28.55,174000.0,19.3043,19.3111,19.2908,19.3043,174000.0
2005-12-15 15:10:00,28.54,28.58,28.54,28.57,81000.0,19.2975,19.3246,19.2975,19.3178,81000.0
2005-12-15 15:20:00,28.56,28.6,28.55,28.58,86800.0,19.3111,19.3381,19.3043,19.3246,86800.0
2005-12-15 15:30:00,28.57,28.58,28.55,28.55,96700.0,19.3178,19.3246,19.3043,19.3043,96700.0
2005-12-15 15:40:00,28.55,28.56,28.52,28.56,157800.0,19.3043,19.3111,19.284,19.3111,157800.0
2005-12-15 15:50:00,28.55,28.61,28.55,28.61,214800.0,19.3043,19.3449,19.3043,19.3449,214800.0
2005-12-16 09:30:00,28.82,28.86,28.71,28.8,843300.0,19.4869,19.5139,19.4125,19.4733,843300.0
2005-12-16 09:40:00,28.79,28.79,28.65,28.75,130100.0,19.4666,19.4666,19.3719,19.4395,130100.0
2005-12-16 09:50:00,28.76,28.76,28.65,28.67,90100.0,19.4463,19.4463,19.3719,19.3854,90100.0
2005-12-16 10:00:00,28.69,28.69,28.45,28.46,113200.0,19.399,19.399,19.2367,19.2434,113200.0
2005-12-16 10:10:00,28.45,28.59,28.4,28.59,122200.0,19.2367,19.3313,19.2029,19.3313,122200.0
2005-12-16 10:20:00,28.57,28.65,28.57,28.61,137100.0,19.3178,19.3719,19.3178,19.3449,137100.0
2005-12-16 10:30:00,28.61,28.62,28.55,28.58,118100.0,19.3449,19.3516,19.3043,19.3246,118100.0
2005-12-16 10:40:00,28.57,28.65,28.57,28.63,40500.0,19.3178,19.3719,19.3178,19.3584,40500.0
2005-12-16 10:50:00,28.63,28.69,28.62,28.69,58400.0,19.3584,19.399,19.3516,19.399,58400.0
2005-12-16 11:00:00,28.7,28.73,28.67,28.67,117700.0,19.4057,19.426,19.3854,19.3854,117700.0
2005-12-16 11:10:00,28.67,28.74,28.66,28.72,214400.0,19.3854,19.4328,19.3787,19.4192,214400.0
2005-12-16 11:20:00,28.71,28.73,28.7,28.71,51300.0,19.4125,19.426,19.4057,19.4125,51300.0
2005-12-16 11:30:00,28.71,28.71,28.65,28.66,46500.0,19.4125,19.4125,19.3719,19.3787,46500.0
2005-12-16 11:40:00,28.67,28.68,28.64,28.65,68600.0,19.3854,19.3922,19.3652,19.3719,68600.0
2005-12-16 11:50:00,28.64,28.66,28.62,28.64,43700.0,19.3652,19.3787,19.3516,19.3652,43700.0
2005-12-16 12:00:00,28.64,28.66,28.61,28.63,86700.0,19.3652,19.3787,19.3449,19.3584,86700.0
2005-12-16 12:10:00,28.61,28.66,28.61,28.61,47700.0,19.3449,19.3787,19.3449,19.3449,47700.0
2005-12-16 12:20:00,28.61,28.63,28.6,28.61,72900.0,19.3449,19.3584,19.3381,19.3449,72900.0
2005-12-16 12:30:00,28.62,28.64,28.61,28.64,152300.0,19.3516,19.3652,19.3449,19.3652,152300.0
2005-12-16 12:40:00,28.63,28.66,28.62,28.64,62400.0,19.3584,19.3787,19.3516,19.3652,62400.0
2005-12-16 12:50:00,28.64,28.65,28.6,28.61,56900.0,19.3652,19.3719,19.3381,19.3449,56900.0
2005-12-16 13:00:00,28.61,28.64,28.6,28.61,65200.0,19.3449,19.3652,19.3381,19.3449,65200.0
2005-12-16 13:10:00,28.6,28.61,28.6,28.6,43100.0,19.3381,19.3449,19.3381,19.3381,43100.0
2005-12-16 13:20:00,28.6,28.62,28.6,28.61,27800.0,19.3381,19.3516,19.3381,19.3449,27800.0
2005-12-16 13:30:00,28.62,28.64,28.61,28.61,67700.0,19.3516,19.3652,19.3449,19.3449,67700.0
2005-12-16 13:40:00,28.6,28.61,28.57,28.58,79300.0,19.3381,19.3449,19.3178,19.3246,79300.0
2005-12-16 13:50:00,28.59,28.59,28.52,28.53,36700.0,19.3313,19.3313,19.284,19.2908,36700.0
2005-12-16 14:00:00,28.55,28.55,28.48,28.5,56300.0,19.3043,19.3043,19.257,19.2705,56300.0
2005-12-16 14:10:00,28.51,28.54,28.5,28.53,39900.0,19.2773,19.2975,19.2705,19.2908,39900.0
2005-12-16 14:20:00,28.54,28.55,28.5,28.5,41700.0,19.2975,19.3043,19.2705,19.2705,41700.0
2005-12-16 14:30:00,28.51,28.53,28.49,28.52,55100.0,19.2773,19.2908,19.2637,19.284,55100.0
2005-12-16 14:40:00,28.51,28.56,28.5,28.5,55400.0,19.2773,19.3111,19.2705,19.2705,55400.0
2005-12-16 14:50:00,28.5,28.5,28.4,28.4,57900.0,19.2705,19.2705,19.2029,19.2029,57900.0
2005-12-16 15:00:00,28.41,28.42,28.34,28.37,98700.0,19.2096,19.2164,19.1623,19.1826,98700.0
2005-12-16 15:10:00,28.37,28.4,28.34,28.36,95500.0,19.1826,19.2029,19.1623,19.1758,95500.0
2005-12-16 15:20:00,28.34,28.42,28.31,28.42,87500.0,19.1623,19.2164,19.142,19.2164,87500.0
2005-12-16 15:30:00,28.42,28.45,28.38,28.4,131500.0,19.2164,19.2367,19.1894,19.2029,131500.0
2005-12-16 15:40:00,28.39,28.4,28.29,28.29,170600.0,19.1961,19.2029,19.1285,19.1285,170600.0
2005-12-16 15:50:00,28.29,28.3,28.25,28.26,380100.0,19.1285,19.1353,19.1014,19.1082,380100.0
2005-12-19 09:30:00,28.3,28.35,28.2,28.26,115500.0,19.1353,19.1691,19.0676,19.1082,115500.0
2005-12-19 09:40:00,28.27,28.27,28.16,28.16,94400.0,19.115,19.115,19.0406,19.0406,94400.0
2005-12-19 09:50:00,28.17,28.2,28.0,28.05,612400.0,19.0474,19.0676,18.9324,18.9662,612400.0
2005-12-19 10:00:00,28.05,28.05,27.82,27.82,174800.0,18.9662,18.9662,18.8107,18.8107,174800.0
2005-12-19 10:10:00,27.81,27.9,27.7,27.82,214500.0,18.8039,18.8648,18.7296,18.8107,214500.0
2005-12-19 10:20:00,27.82,27.93,27.82,27.9,117300.0,18.8107,18.8851,18.8107,18.8648,117300.0
2005-12-19 10:30:00,27.9,27.93,27.86,27.86,73200.0,18.8648,18.8851,18.8377,18.8377,73200.0
2005-12-19 10:40:00,27.86,27.91,27.85,27.91,71600.0,18.8377,18.8716,18.831,18.8716,71600.0
2005-12-19 10:50:00,27.9,27.98,27.88,27.98,47900.0,18.8648,18.9189,18.8513,18.9189,47900.0
2005-12-19 11:00:00,27.97,28.0,27.96,27.99,78500.0,18.9121,18.9324,18.9054,18.9256,78500.0
2005-12-19 11:10:00,28.0,28.0,27.98,28.0,51300.0,18.9324,18.9324,18.9189,18.9324,51300.0
2005-12-19 11:20:00,28.0,28.02,27.99,28.0,87000.0,18.9324,18.9459,18.9256,18.9324,87000.0
2005-12-19 11:30:00,27.99,28.0,27.97,27.98,55400.0,18.9256,18.9324,18.9121,18.9189,55400.0
2005-12-19 11:40:00,27.99,27.99,27.95,27.99,42200.0,18.9256,18.9256,18.8986,18.9256,42200.0
2005-12-19 11:50:00,27.99,27.99,27.93,27.96,32300.0,18.9256,18.9256,18.8851,18.9054,32300.0
2005-12-19 12:00:00,27.97,27.99,27.96,27.98,27000.0,18.9121,18.9256,18.9054,18.9189,27000.0
2005-12-19 12:10:00,27.99,28.0,27.97,27.98,64400.0,18.9256,18.9324,18.9121,18.9189,64400.0
2005-12-19 12:20:00,27.97,28.0,27.96,28.0,61600.0,18.9121,18.9324,18.9054,18.9324,61600.0
2005-12-19 12:30:00,27.99,28.0,27.96,27.98,45200.0,18.9256,18.9324,18.9054,18.9189,45200.0
2005-12-19 12:40:00,27.98,27.99,27.96,27.97,30800.0,18.9189,18.9256,18.9054,18.9121,30800.0
2005-12-19 12:50:00,27.97,27.98,27.95,27.95,31800.0,18.9121,18.9189,18.8986,18.8986,31800.0
2005-12-19 13:00:00,27.95,27.95,27.89,27.91,51300.0,18.8986,18.8986,18.858,18.8716,51300.0
2005-12-19 13:10:00,27.91,27.93,27.86,27.88,47500.0,18.8716,18.8851,18.8377,18.8513,47500.0
2005-12-19 13:20:00,27.9,27.9,27.87,27.89,23000.0,18.8648,18.8648,18.8445,18.858,23000.0
2005-12-19 13:30:00,27.88,27.89,27.85,27.85,27700.0,18.8513,18.858,18.831,18.831,27700.0
2005-12-19 13:40:00,27.88,27.88,27.76,27.78,84000.0,18.8513,18.8513,18.7701,18.7837,84000.0
2005-12-19 13:50:00,27.78,27.83,27.77,27.82,45500.0,18.7837,18.8175,18.7769,18.8107,45500.0
2005-12-19 14:00:00,27.8,27.82,27.75,27.79,92300.0,18.7972,18.8107,18.7634,18.7904,92300.0
2005-12-19 14:10:00,27.79,27.82,27.75,27.76,66400.0,18.7904,18.8107,18.7634,18.7701,66400.0
2005-12-19 14:20:00,27.76,27.76,27.69,27.71,90600.0,18.7701,18.7701,18.7228,18.7363,90600.0
2005-12-19 14:30:00,27.67,27.72,27.67,27.72,86100.0,18.7093,18.7431,18.7093,18.7431,86100.0
2005-12-19 14:40:00,27.72,27.75,27.7,27.72,70500.0,18.7431,18.7634,18.7296,18.7431,70500.0
2005-12-19 14:50:00,27.72,27.77,27.72,27.76,83500.0,18.7431,18.7769,18.7431,18.7701,83500.0
2005-12-19 15:00:00,27.75,27.76,27.68,27.7,51900.0,18.7634,18.7701,18.716,18.7296,51900.0
2005-12-19 15:10:00,27.7,27.7,27.64,27.65,79000.0,18.7296,18.7296,18.689,18.6958,79000.0
2005-12-19 15:20:00,27.65,27.67,27.61,27.62,111200.0,18.6958,18.7093,18.6687,18.6755,111200.0
2005-12-19 15:30:00,27.61,27.62,27.58,27.59,131800.0,18.6687,18.6755,18.6484,18.6552,131800.0
2005-12-19 15:40:00,27.59,27.64,27.58,27.64,220100.0,18.6552,18.689,18.6484,18.689,220100.0
2005-12-19 15:50:00,27.64,27.65,27.62,27.63,173500.0,18.689,18.6958,18.6755,18.6822,173500.0
2005-12-20 09:30:00,27.64,27.7,27.63,27.67,160000.0,18.689,18.7296,18.6822,18.7093,160000.0
2005-12-20 09:40:00,27.67,27.75,27.52,27.71,141100.0,18.7093,18.7634,18.6079,18.7363,141100.0
2005-12-20 09:50:00,27.71,27.74,27.67,27.72,82200.0,18.7363,18.7566,18.7093,18.7431,82200.0
2005-12-20 10:00:00,27.69,27.69,27.59,27.62,63800.0,18.7228,18.7228,18.6552,18.6755,63800.0
2005-12-20 10:10:00,27.63,27.64,27.45,27.45,152400.0,18.6822,18.689,18.5605,18.5605,152400.0
2005-12-20 10:20:00,27.45,27.52,27.39,27.51,94900.0,18.5605,18.6079,18.52,18.6011,94900.0
2005-12-20 10:30:00,27.53,27.53,27.49,27.51,57800.0,18.6146,18.6146,18.5876,18.6011,57800.0
2005-12-20 10:40:00,27.52,27.52,27.47,27.49,69500.0,18.6079,18.6079,18.574,18.5876,69500.0
2005-12-20 10:50:00,27.5,27.52,27.49,27.49,105400.0,18.5943,18.6079,18.5876,18.5876,105400.0
2005-12-20 11:00:00,27.5,27.5,27.45,27.47,55900.0,18.5943,18.5943,18.5605,18.574,55900.0
2005-12-20 11:10:00,27.48,27.48,27.43,27.44,85600.0,18.5808,18.5808,18.547,18.5538,85600.0
2005-12-20 11:20:00,27.45,27.5,27.44,27.48,61100.0,18.5605,18.5943,18.5538,18.5808,61100.0
2005-12-20 11:30:00,27.49,27.49,27.46,27.47,36900.0,18.5876,18.5876,18.5673,18.574,36900.0
2005-12-20 11:40:00,27.47,27.51,27.46,27.5,46700.0,18.574,18.6011,18.5673,18.5943,46700.0
2005-12-20 11:50:00,27.5,27.52,27.47,27.47,28200.0,18.5943,18.6079,18.574,18.574,28200.0
2005-12-20 12:00:00,27.49,27.5,27.46,27.47,46700.0,18.5876,18.5943,18.5673,18.574,46700.0
2005-12-20 12:10:00,27.47,27.48,27.45,27.47,42800.0,18.574,18.5808,18.5605,18.574,42800.0
2005-12-20 12:20:00,27.48,27.5,27.46,27.5,76900.0,18.5808,18.5943,18.5673,18.5943,76900.0
2005-12-20 12:30:00,27.51,27.55,27.5,27.52,65600.0,18.6011,18.6281,18.5943,18.6079,65600.0
2005-12-20 12:40:00,27.54,27.55,27.51,27.55,64100.0,18.6214,18.6281,18.6011,18.6281,64100.0
2005-12-20 12:50:00,27.55,27.67,27.54,27.66,51000.0,18.6281,18.7093,18.6214,18.7025,51000.0
2005-12-20 13:00:00,27.68,27.82,27.67,27.78,85400.0,18.716,18.8107,18.7093,18.7837,85400.0
2005-12-20 13:10:00,27.78,27.82,27.77,27.81,51800.0,18.7837,18.8107,18.7769,18.8039,51800.0
2005-12-20 13:20:00,27.81,27.82,27.72,27.73,48500.0,18.8039,18.8107,18.7431,18.7498,48500.0
2005-12-20 13:30:00,27.74,27.75,27.64,27.65,77100.0,18.7566,18.7634,18.689,18.6958,77100.0
2005-12-20 13:40:00,27.65,27.65,27.62,27.63,76400.0,18.6958,18.6958,18.6755,18.6822,76400.0
2005-12-20 13:50:00,27.63,27.65,27.59,27.65,88100.0,18.6822,18.6958,18.6552,18.6958,88100.0
2005-12-20 14:00:00,27.65,27.75,27.59,27.6,114800.0,18.6958,18.7634,18.6552,18.6619,114800.0
2005-12-20 14:10:00,27.6,27.67,27.59,27.66,59200.0,18.6619,18.7093,18.6552,18.7025,59200.0
2005-12-20 14:20:00,27.68,27.71,27.66,27.67,48200.0,18.716,18.7363,18.7025,18.7093,48200.0
2005-12-20 14:30:00,27.68,27.7,27.66,27.68,74300.0,18.716,18.7296,18.7025,18.716,74300.0
2005-12-20 14:40:00,27.68,27.69,27.62,27.62,51900.0,18.716,18.7228,18.6755,18.6755,51900.0
2005-12-20 14:50:00,27.64,27.65,27.6,27.64,158900.0,18.689,18.6958,18.6619,18.689,158900.0
2005-12-20 15:00:00,27.65,27.65,27.61,27.64,177900.0,18.6958,18.6958,18.6687,18.689,177900.0
2005-12-20 15:10:00,27.65,27.65,27.62,27.64,220700.0,18.6958,18.6958,18.6755,18.689,220700.0
2005-12-20 15:20:00,27.64,27.65,27.6,27.61,59900.0,18.689,18.6958,18.6619,18.6687,59900.0
2005-12-20 15:30:00,27.61,27.65,27.58,27.65,243900.0,18.6687,18.6958,18.6484,18.6958,243900.0
2005-12-20 15:40:00,27.65,27.67,27.63,27.67,311800.0,18.6958,18.7093,18.6822,18.7093,311800.0
2005-12-20 15:50:00,27.67,27.71,27.65,27.71,273100.0,18.7093,18.7363,18.6958,18.7363,273100.0
2005-12-21 09:30:00,27.72,27.78,27.72,27.75,347200.0,18.7431,18.7837,18.7431,18.7634,347200.0
2005-12-21 09:40:00,27.76,27.85,27.75,27.78,98400.0,18.7701,18.831,18.7634,18.7837,98400.0
2005-12-21 09:50:00,27.78,27.87,27.75,27.87,93800.0,18.7837,18.8445,18.7634,18.8445,93800.0
2005-12-21 10:00:00,27.86,27.9,27.86,27.86,87800.0,18.8377,18.8648,18.8377,18.8377,87800.0
2005-12-21 10:10:00,27.86,27.9,27.8,27.87,104800.0,18.8377,18.8648,18.7972,18.8445,104800.0
2005-12-21 10:20:00,27.88,27.91,27.86,27.88,87500.0,18.8513,18.8716,18.8377,18.8513,87500.0
2005-12-21 10:30:00,27.88,27.9,27.88,27.89,51600.0,18.8513,18.8648,18.8513,18.858,51600.0
2005-12-21 10:40:00,27.89,27.89,27.81,27.81,57100.0,18.858,18.858,18.8039,18.8039,57100.0
2005-12-21 10:50:00,27.8,27.85,27.8,27.81,60600.0,18.7972,18.831,18.7972,18.8039,60600.0
2005-12-21 11:00:00,27.81,27.85,27.8,27.8,122300.0,18.8039,18.831,18.7972,18.7972,122300.0
2005-12-21 11:10:00,27.81,27.83,27.8,27.8,58000.0,18.8039,18.8175,18.7972,18.7972,58000.0
2005-12-21 11:20:00,27.8,27.83,27.78,27.82,48900.0,18.7972,18.8175,18.7837,18.8107,48900.0
2005-12-21 11:30:00,27.82,27.83,27.78,27.78,51000.0,18.8107,18.8175,18.7837,18.7837,51000.0
2005-12-21 11:40:00,27.77,27.82,27.77,27.8,125500.0,18.7769,18.8107,18.7769,18.7972,125500.0
2005-12-21 11:50:00,27.8,27.8,27.78,27.79,33000.0,18.7972,18.7972,18.7837,18.7904,33000.0
2005-12-21 12:00:00,27.78,27.82,27.78,27.81,54700.0,18.7837,18.8107,18.7837,18.8039,54700.0
2005-12-21 12:10:00,27.8,27.82,27.79,27.8,41800.0,18.7972,18.8107,18.7904,18.7972,41800.0
2005-12-21 12:20:00,27.81,27.82,27.8,27.8,103100.0,18.8039,18.8107,18.7972,18.7972,103100.0
2005-12-21 12:30:00,27.8,27.83,27.78,27.79,41800.0,18.7972,18.8175,18.7837,18.7904,41800.0
2005-12-21 12:40:00,27.79,27.79,27.73,27.74,119800.0,18.7904,18.7904,18.7498,18.7566,119800.0
2005-12-21 12:50:00,27.73,27.8,27.73,27.8,150000.0,18.7498,18.7972,18.7498,18.7972,150000.0
2005-12-21 13:00:00,27.79,27.83,27.79,27.8,56300.0,18.7904,18.8175,18.7904,18.7972,56300.0
2005-12-21 13:10:00,27.8,27.83,27.8,27.81,21300.0,18.7972,18.8175,18.7972,18.8039,21300.0
2005-12-21 13:20:00,27.81,27.81,27.76,27.77,23600.0,18.8039,18.8039,18.7701,18.7769,23600.0
2005-12-21 13:30:00,27.76,27.78,27.73,27.75,107000.0,18.7701,18.7837,18.7498,18.7634,107000.0
2005-12-21 13:40:00,27.75,27.76,27.69,27.69,50500.0,18.7634,18.7701,18.7228,18.7228,50500.0
2005-12-21 13:50:00,27.68,27.72,27.66,27.71,50000.0,18.716,18.7431,18.7025,18.7363,50000.0
2005-12-21 14:00:00,27.7,27.72,27.67,27.71,43800.0,18.7296,18.7431,18.7093,18.7363,43800.0
2005-12-21 14:10:00,27.71,27.74,27.68,27.7,36200.0,18.7363,18.7566,18.716,18.7296,36200.0
2005-12-21 14:20:00,27.69,27.7,27.68,27.68,29800.0,18.7228,18.7296,18.716,18.716,29800.0
2005-12-21 14:30:00,27.68,27.69,27.66,27.67,33700.0,18.716,18.7228,18.7025,18.7093,33700.0
2005-12-21 14:40:00,27.67,27.7,27.6,27.61,114100.0,18.7093,18.7296,18.6619,18.6687,114100.0
2005-12-21 14:50:00,27.61,27.62,27.53,27.56,84400.0,18.6687,18.6755,18.6146,18.6349,84400.0
2005-12-21 15:00:00,27.56,27.57,27.53,27.55,60000.0,18.6349,18.6417,18.6146,18.6281,60000.0
2005-12-21 15:10:00,27.55,27.58,27.51,27.52,123600.0,18.6281,18.6484,18.6011,18.6079,123600.0
2005-12-21 15:20:00,27.52,27.54,27.5,27.5,70800.0,18.6079,18.6214,18.5943,18.5943,70800.0
2005-12-21 15:30:00,27.51,27.58,27.5,27.56,137100.0,18.6011,18.6484,18.5943,18.6349,137100.0
2005-12-21 15:40:00,27.56,27.58,27.51,27.57,79000.0,18.6349,18.6484,18.6011,18.6417,79000.0
2005-12-21 15:50:00,27.57,27.59,27.54,27.58,76800.0,18.6417,18.6552,18.6214,18.6484,76800.0
2005-12-22 09:30:00,27.78,27.85,27.57,27.57,122300.0,18.7837,18.831,18.6417,18.6417,122300.0
2005-12-22 09:40:00,27.57,27.58,27.43,27.48,119300.0,18.6417,18.6484,18.547,18.5808,119300.0
2005-12-22 09:50:00,27.48,27.5,27.4,27.4,124600.0,18.5808,18.5943,18.5267,18.5267,124600.0
2005-12-22 10:00:00,27.4,27.4,27.23,27.3,211900.0,18.5267,18.5267,18.4118,18.4591,211900.0
2005-12-22 10:10:00,27.29,27.4,27.29,27.38,77300.0,18.4523,18.5267,18.4523,18.5132,77300.0
2005-12-22 10:20:00,27.37,27.4,27.34,27.4,62900.0,18.5064,18.5267,18.4861,18.5267,62900.0
2005-12-22 10:30:00,27.4,27.45,27.39,27.39,81100.0,18.5267,18.5605,18.52,18.52,81100.0
2005-12-22 10:40:00,27.39,27.42,27.34,27.35,115000.0,18.52,18.5402,18.4861,18.4929,115000.0
2005-12-22 10:50:00,27.35,27.36,27.26,27.26,148200.0,18.4929,18.4997,18.4321,18.4321,148200.0
2005-12-22 11:00:00,27.26,27.35,27.25,27.35,128600.0,18.4321,18.4929,18.4253,18.4929,128600.0
2005-12-22 11:10:00,27.35,27.35,27.27,27.28,383700.0,18.4929,18.4929,18.4388,18.4456,383700.0
2005-12-22 11:20:00,27.3,27.31,27.22,27.24,128200.0,18.4591,18.4659,18.405,18.4185,128200.0
2005-12-22 11:30:00,27.24,27.24,27.09,27.13,289100.0,18.4185,18.4185,18.3171,18.3442,289100.0
2005-12-22 11:40:00,27.12,27.13,27.09,27.11,512100.0,18.3374,18.3442,18.3171,18.3306,512100.0
2005-12-22 11:50:00,27.11,27.14,27.09,27.1,134200.0,18.3306,18.3509,18.3171,18.3239,134200.0
2005-12-22 12:00:00,27.1,27.11,27.04,27.06,141000.0,18.3239,18.3306,18.2833,18.2968,141000.0
2005-12-22 12:10:00,27.05,27.1,27.04,27.08,123600.0,18.2901,18.3239,18.2833,18.3103,123600.0
2005-12-22 12:20:00,27.07,27.09,27.06,27.07,92700.0,18.3036,18.3171,18.2968,18.3036,92700.0
2005-12-22 12:30:00,27.07,27.1,27.07,27.1,89100.0,18.3036,18.3239,18.3036,18.3239,89100.0
2005-12-22 12:40:00,27.08,27.14,27.03,27.05,116400.0,18.3103,18.3509,18.2765,18.2901,116400.0
2005-12-22 12:50:00,27.05,27.07,27.0,27.04,253300.0,18.2901,18.3036,18.2563,18.2833,253300.0
2005-12-22 13:00:00,27.04,27.08,27.04,27.08,118400.0,18.2833,18.3103,18.2833,18.3103,118400.0
2005-12-22 13:10:00,27.07,27.09,27.04,27.08,126200.0,18.3036,18.3171,18.2833,18.3103,126200.0
2005-12-22 13:20:00,27.08,27.11,27.08,27.1,79400.0,18.3103,18.3306,18.3103,18.3239,79400.0
2005-12-22 13:30:00,27.1,27.14,27.1,27.14,97000.0,18.3239,18.3509,18.3239,18.3509,97000.0
2005-12-22 13:40:00,27.13,27.17,27.13,27.16,53600.0,18.3442,18.3712,18.3442,18.3644,53600.0
2005-12-22 13:50:00,27.17,27.19,27.15,27.18,109200.0,18.3712,18.3847,18.3577,18.378,109200.0
2005-12-22 14:00:00,27.18,27.2,27.14,27.2,65700.0,18.378,18.3915,18.3509,18.3915,65700.0
2005-12-22 14:10:00,27.2,27.21,27.19,27.19,82500.0,18.3915,18.3982,18.3847,18.3847,82500.0
2005-12-22 14:20:00,27.2,27.2,27.18,27.18,54200.0,18.3915,18.3915,18.378,18.378,54200.0
2005-12-22 14:30:00,27.18,27.19,27.13,27.15,101200.0,18.378,18.3847,18.3442,18.3577,101200.0
2005-12-22 14:40:00,27.14,27.16,27.12,27.15,78300.0,18.3509,18.3644,18.3374,18.3577,78300.0
2005-12-22 14:50:00,27.15,27.16,27.13,27.13,105000.0,18.3577,18.3644,18.3442,18.3442,105000.0
2005-12-22 15:00:00,27.13,27.14,27.08,27.1,235600.0,18.3442,18.3509,18.3103,18.3239,235600.0
2005-12-22 15:10:00,27.09,27.13,27.08,27.12,199700.0,18.3171,18.3442,18.3103,18.3374,199700.0
2005-12-22 15:20:00,27.11,27.17,27.09,27.1,236400.0,18.3306,18.3712,18.3171,18.3239,236400.0
2005-12-22 15:30:00,27.1,27.14,27.09,27.1,232000.0,18.3239,18.3509,18.3171,18.3239,232000.0
2005-12-22 15:40:00,27.1,27.2,27.1,27.13,197000.0,18.3239,18.3915,18.3239,18.3442,197000.0
2005-12-22 15:50:00,27.12,27.12,27.07,27.12,269100.0,18.3374,18.3374,18.3036,18.3374,269100.0
2005-12-23 09:30:00,27.3,27.3,27.17,27.24,146800.0,18.4591,18.4591,18.3712,18.4185,146800.0
2005-12-23 09:40:00,27.24,27.3,27.17,27.26,82100.0,18.4185,18.4591,18.3712,18.4321,82100.0
2005-12-23 09:50:00,27.27,27.36,27.24,27.3,132600.0,18.4388,18.4997,18.4185,18.4591,132600.0
2005-12-23 10:00:00,27.3,27.31,27.23,27.24,61000.0,18.4591,18.4659,18.4118,18.4185,61000.0
2005-12-23 10:10:00,27.22,27.26,27.15,27.25,87500.0,18.405,18.4321,18.3577,18.4253,87500.0
2005-12-23 10:20:00,27.24,27.29,27.18,27.18,129200.0,18.4185,18.4523,18.378,18.378,129200.0
2005-12-23 10:30:00,27.18,27.2,27.12,27.12,122600.0,18.378,18.3915,18.3374,18.3374,122600.0
2005-12-23 10:40:00,27.12,27.15,27.09,27.12,51500.0,18.3374,18.3577,18.3171,18.3374,51500.0
2005-12-23 10:50:00,27.12,27.14,27.09,27.1,87000.0,18.3374,18.3509,18.3171,18.3239,87000.0
2005-12-23 11:00:00,27.1,27.12,27.1,27.11,81600.0,18.3239,18.3374,18.3239,18.3306,81600.0
2005-12-23 11:10:00,27.11,27.11,27.07,27.11,81900.0,18.3306,18.3306,18.3036,18.3306,81900.0
2005-12-23 11:20:00,27.1,27.15,27.07,27.08,90500.0,18.3239,18.3577,18.3036,18.3103,90500.0
2005-12-23 11:30:00,27.08,27.1,27.08,27.1,48500.0,18.3103,18.3239,18.3103,18.3239,48500.0
2005-12-23 11:40:00,27.1,27.15,27.09,27.13,57900.0,18.3239,18.3577,18.3171,18.3442,57900.0
2005-12-23 11:50:00,27.13,27.21,27.13,27.19,55800.0,18.3442,18.3982,18.3442,18.3847,55800.0
2005-12-23 12:00:00,27.21,27.21,27.17,27.18,21800.0,18.3982,18.3982,18.3712,18.378,21800.0
2005-12-23 12:10:00,27.18,27.2,27.17,27.2,25600.0,18.378,18.3915,18.3712,18.3915,25600.0
2005-12-23 12:20:00,27.2,27.2,27.18,27.18,27900.0,18.3915,18.3915,18.378,18.378,27900.0
2005-12-23 12:30:00,27.19,27.19,27.15,27.16,37900.0,18.3847,18.3847,18.3577,18.3644,37900.0
2005-12-23 12:40:00,27.16,27.18,27.16,27.18,29500.0,18.3644,18.378,18.3644,18.378,29500.0
2005-12-23 12:50:00,27.18,27.19,27.15,27.16,20000.0,18.378,18.3847,18.3577,18.3644,20000.0
2005-12-23 13:00:00,27.16,27.18,27.16,27.17,30200.0,18.3644,18.378,18.3644,18.3712,30200.0
2005-12-23 13:10:00,27.16,27.17,27.15,27.15,34400.0,18.3644,18.3712,18.3577,18.3577,34400.0
2005-12-23 13:20:00,27.16,27.16,27.11,27.11,36500.0,18.3644,18.3644,18.3306,18.3306,36500.0
2005-12-23 13:30:00,27.11,27.15,27.1,27.14,34000.0,18.3306,18.3577,18.3239,18.3509,34000.0
2005-12-23 13:40:00,27.14,27.15,27.13,27.15,32400.0,18.3509,18.3577,18.3442,18.3577,32400.0
2005-12-23 13:50:00,27.16,27.16,27.12,27.13,34500.0,18.3644,18.3644,18.3374,18.3442,34500.0
2005-12-23 14:00:00,27.13,27.14,27.1,27.11,112100.0,18.3442,18.3509,18.3239,18.3306,112100.0
2005-12-23 14:10:00,27.11,27.13,27.11,27.11,37800.0,18.3306,18.3442,18.3306,18.3306,37800.0
2005-12-23 14:20:00,27.11,27.13,27.11,27.13,39000.0,18.3306,18.3442,18.3306,18.3442,39000.0
2005-12-23 14:30:00,27.14,27.15,27.12,27.15,52100.0,18.3509,18.3577,18.3374,18.3577,52100.0
2005-12-23 14:40:00,27.15,27.24,27.14,27.22,57900.0,18.3577,18.4185,18.3509,18.405,57900.0
2005-12-23 14:50:00,27.23,27.24,27.2,27.22,47100.0,18.4118,18.4185,18.3915,18.405,47100.0
2005-12-23 15:00:00,27.23,27.23,27.19,27.2,63100.0,18.4118,18.4118,18.3847,18.3915,63100.0
2005-12-23 15:10:00,27.2,27.2,27.13,27.13,73800.0,18.3915,18.3915,18.3442,18.3442,73800.0
2005-12-23 15:20:00,27.14,27.2,27.12,27.13,64400.0,18.3509,18.3915,18.3374,18.3442,64400.0
2005-12-23 15:30:00,27.12,27.17,27.11,27.17,37500.0,18.3374,18.3712,18.3306,18.3712,37500.0
2005-12-23 15:40:00,27.17,27.19,27.14,27.14,76200.0,18.3712,18.3847,18.3509,18.3509,76200.0
2005-12-23 15:50:00,27.14,27.18,27.13,27.16,78200.0,18.3509,18.378,18.3442,18.3644,78200.0
2005-12-27 09:30:00,27.3,27.3,27.13,27.2,151000.0,18.4591,18.4591,18.3442,18.3915,151000.0
2005-12-27 09:40:00,27.2,27.22,27.1,27.18,84500.0,18.3915,18.405,18.3239,18.378,84500.0
2005-12-27 09:50:00,27.16,27.23,27.16,27.21,68300.0,18.3644,18.4118,18.3644,18.3982,68300.0
2005-12-27 10:00:00,27.21,27.21,27.17,27.21,44100.0,18.3982,18.3982,18.3712,18.3982,44100.0
2005-12-27 10:10:00,27.21,27.22,27.19,27.2,29900.0,18.3982,18.405,18.3847,18.3915,29900.0
2005-12-27 10:20:00,27.2,27.2,27.17,27.2,23300.0,18.3915,18.3915,18.3712,18.3915,23300.0
2005-12-27 10:30:00,27.2,27.21,27.17,27.19,35800.0,18.3915,18.3982,18.3712,18.3847,35800.0
2005-12-27 10:40:00,27.19,27.2,27.17,27.18,31600.0,18.3847,18.3915,18.3712,18.378,31600.0
2005-12-27 10:50:00,27.17,27.18,27.11,27.12,67500.0,18.3712,18.378,18.3306,18.3374,67500.0
2005-12-27 11:00:00,27.12,27.13,27.1,27.1,58800.0,18.3374,18.3442,18.3239,18.3239,58800.0
2005-12-27 11:10:00,27.1,27.1,27.04,27.07,98900.0,18.3239,18.3239,18.2833,18.3036,98900.0
2005-12-27 11:20:00,27.07,27.1,27.0,27.04,41800.0,18.3036,18.3239,18.2563,18.2833,41800.0
2005-12-27 11:30:00,27.02,27.04,26.99,27.03,35200.0,18.2698,18.2833,18.2495,18.2765,35200.0
2005-12-27 11:40:00,27.02,27.05,26.98,26.99,138900.0,18.2698,18.2901,18.2427,18.2495,138900.0
2005-12-27 11:50:00,26.98,26.99,26.89,26.89,87800.0,18.2427,18.2495,18.1819,18.1819,87800.0
2005-12-27 12:00:00,26.88,26.98,26.85,26.95,43100.0,18.1751,18.2427,18.1548,18.2224,43100.0
2005-12-27 12:10:00,26.95,26.97,26.9,26.96,29500.0,18.2224,18.236,18.1886,18.2292,29500.0
2005-12-27 12:20:00,26.96,27.0,26.94,27.0,27300.0,18.2292,18.2563,18.2157,18.2563,27300.0
2005-12-27 12:30:00,26.99,26.99,26.94,26.98,30400.0,18.2495,18.2495,18.2157,18.2427,30400.0
2005-12-27 12:40:00,26.98,27.0,26.96,26.96,28700.0,18.2427,18.2563,18.2292,18.2292,28700.0
2005-12-27 12:50:00,26.97,26.98,26.92,26.94,27000.0,18.236,18.2427,18.2022,18.2157,27000.0
2005-12-27 13:00:00,26.94,26.95,26.93,26.94,11500.0,18.2157,18.2224,18.2089,18.2157,11500.0
2005-12-27 13:10:00,26.95,26.97,26.93,26.94,22400.0,18.2224,18.236,18.2089,18.2157,22400.0
2005-12-27 13:20:00,26.93,26.94,26.8,26.84,66700.0,18.2089,18.2157,18.121,18.1481,66700.0
2005-12-27 13:30:00,26.84,26.87,26.82,26.85,31600.0,18.1481,18.1684,18.1345,18.1548,31600.0
2005-12-27 13:40:00,26.85,26.86,26.82,26.84,31600.0,18.1548,18.1616,18.1345,18.1481,31600.0
2005-12-27 13:50:00,26.83,26.84,26.78,26.8,30800.0,18.1413,18.1481,18.1075,18.121,30800.0
2005-12-27 14:00:00,26.8,26.85,26.78,26.83,222600.0,18.121,18.1548,18.1075,18.1413,222600.0
2005-12-27 14:10:00,26.82,26.82,26.76,26.77,71100.0,18.1345,18.1345,18.094,18.1007,71100.0
2005-12-27 14:20:00,26.77,26.81,26.76,26.77,53800.0,18.1007,18.1278,18.094,18.1007,53800.0
2005-12-27 14:30:00,26.77,26.77,26.71,26.73,131300.0,18.1007,18.1007,18.0602,18.0737,131300.0
2005-12-27 14:40:00,26.74,26.76,26.72,26.76,37100.0,18.0805,18.094,18.0669,18.094,37100.0
2005-12-27 14:50:00,26.76,26.78,26.71,26.77,37400.0,18.094,18.1075,18.0602,18.1007,37400.0
2005-12-27 15:00:00,26.76,26.8,26.76,26.76,21500.0,18.094,18.121,18.094,18.094,21500.0
2005-12-27 15:10:00,26.76,26.83,26.75,26.83,62400.0,18.094,18.1413,18.0872,18.1413,62400.0
2005-12-27 15:20:00,26.83,26.88,26.82,26.85,42600.0,18.1413,18.1751,18.1345,18.1548,42600.0
2005-12-27 15:30:00,26.85,26.91,26.85,26.89,47100.0,18.1548,18.1954,18.1548,18.1819,47100.0
2005-12-27 15:40:00,26.89,26.89,26.83,26.84,51100.0,18.1819,18.1819,18.1413,18.1481,51100.0
2005-12-27 15:50:00,26.84,26.85,26.81,26.85,72000.0,18.1481,18.1548,18.1278,18.1548,72000.0
2005-12-28 09:30:00,26.86,26.92,26.77,26.9,236600.0,18.1616,18.2022,18.1007,18.1886,236600.0
2005-12-28 09:40:00,26.9,26.9,26.82,26.89,123400.0,18.1886,18.1886,18.1345,18.1819,123400.0
2005-12-28 09:50:00,26.9,26.95,26.87,26.93,126400.0,18.1886,18.2224,18.1684,18.2089,126400.0
2005-12-28 10:00:00,26.94,26.99,26.94,26.95,49400.0,18.2157,18.2495,18.2157,18.2224,49400.0
2005-12-28 10:10:00,26.95,27.05,26.95,27.04,89200.0,18.2224,18.2901,18.2224,18.2833,89200.0
2005-12-28 10:20:00,27.05,27.1,26.98,27.0,117900.0,18.2901,18.3239,18.2427,18.2563,117900.0
2005-12-28 10:30:00,26.98,27.0,26.92,26.92,60600.0,18.2427,18.2563,18.2022,18.2022,60600.0
2005-12-28 10:40:00,26.92,26.93,26.85,26.89,78400.0,18.2022,18.2089,18.1548,18.1819,78400.0
2005-12-28 10:50:00,26.89,26.91,26.88,26.89,33600.0,18.1819,18.1954,18.1751,18.1819,33600.0
2005-12-28 11:00:00,26.9,26.97,26.89,26.95,51600.0,18.1886,18.236,18.1819,18.2224,51600.0
2005-12-28 11:10:00,26.95,26.99,26.94,26.99,28900.0,18.2224,18.2495,18.2157,18.2495,28900.0
2005-12-28 11:20:00,26.99,26.99,26.94,26.96,41000.0,18.2495,18.2495,18.2157,18.2292,41000.0
2005-12-28 11:30:00,26.96,26.98,26.95,26.95,59900.0,18.2292,18.2427,18.2224,18.2224,59900.0
2005-12-28 11:40:00,26.96,26.96,26.9,26.91,46200.0,18.2292,18.2292,18.1886,18.1954,46200.0
2005-12-28 11:50:00,26.92,26.92,26.9,26.9,20000.0,18.2022,18.2022,18.1886,18.1886,20000.0
2005-12-28 12:00:00,26.9,26.94,26.9,26.91,43400.0,18.1886,18.2157,18.1886,18.1954,43400.0
2005-12-28 12:10:00,26.92,26.95,26.92,26.94,15400.0,18.2022,18.2224,18.2022,18.2157,15400.0
2005-12-28 12:20:00,26.94,26.94,26.91,26.94,17100.0,18.2157,18.2157,18.1954,18.2157,17100.0
2005-12-28 12:30:00,26.92,26.93,26.91,26.93,27300.0,18.2022,18.2089,18.1954,18.2089,27300.0
2005-12-28 12:40:00,26.92,26.93,26.89,26.89,26400.0,18.2022,18.2089,18.1819,18.1819,26400.0
2005-12-28 12:50:00,26.89,26.9,26.86,26.87,26000.0,18.1819,18.1886,18.1616,18.1684,26000.0
2005-12-28 13:00:00,26.89,26.9,26.87,26.88,14200.0,18.1819,18.1886,18.1684,18.1751,14200.0
2005-12-28 13:10:00,26.88,26.91,26.88,26.89,29000.0,18.1751,18.1954,18.1751,18.1819,29000.0
2005-12-28 13:20:00,26.89,26.9,26.87,26.89,56600.0,18.1819,18.1886,18.1684,18.1819,56600.0
2005-12-28 13:30:00,26.89,26.9,26.85,26.87,30900.0,18.1819,18.1886,18.1548,18.1684,30900.0
2005-12-28 13:40:00,26.88,26.88,26.85,26.88,57200.0,18.1751,18.1751,18.1548,18.1751,57200.0
2005-12-28 13:50:00,26.88,26.88,26.82,26.84,33000.0,18.1751,18.1751,18.1345,18.1481,33000.0
2005-12-28 14:00:00,26.83,26.84,26.82,26.84,40200.0,18.1413,18.1481,18.1345,18.1481,40200.0
2005-12-28 14:10:00,26.84,26.84,26.81,26.84,42500.0,18.1481,18.1481,18.1278,18.1481,42500.0
2005-12-28 14:20:00,26.84,26.88,26.81,26.81,54900.0,18.1481,18.1751,18.1278,18.1278,54900.0
2005-12-28 14:30:00,26.84,26.89,26.82,26.86,46800.0,18.1481,18.1819,18.1345,18.1616,46800.0
2005-12-28 14:40:00,26.86,26.86,26.81,26.85,35600.0,18.1616,18.1616,18.1278,18.1548,35600.0
2005-12-28 14:50:00,26.85,26.86,26.82,26.82,49800.0,18.1548,18.1616,18.1345,18.1345,49800.0
2005-12-28 15:00:00,26.83,26.83,26.78,26.78,153200.0,18.1413,18.1413,18.1075,18.1075,153200.0
2005-12-28 15:10:00,26.78,26.88,26.78,26.88,93800.0,18.1075,18.1751,18.1075,18.1751,93800.0
2005-12-28 15:20:00,26.88,26.9,26.86,26.88,39000.0,18.1751,18.1886,18.1616,18.1751,39000.0
2005-12-28 15:30:00,26.88,26.89,26.82,26.83,87000.0,18.1751,18.1819,18.1345,18.1413,87000.0
2005-12-28 15:40:00,26.82,26.85,26.78,26.79,77700.0,18.1345,18.1548,18.1075,18.1143,77700.0
2005-12-28 15:50:00,26.79,26.8,26.76,26.78,93200.0,18.1143,18.121,18.094,18.1075,93200.0
2005-12-29 09:30:00,26.79,26.82,26.77,26.77,63200.0,18.1143,18.1345,18.1007,18.1007,63200.0
2005-12-29 09:40:00,26.77,26.8,26.63,26.72,279200.0,18.1007,18.121,18.0061,18.0669,279200.0
2005-12-29 09:50:00,26.75,26.79,26.67,26.79,79000.0,18.0872,18.1143,18.0331,18.1143,79000.0
2005-12-29 10:00:00,26.79,26.8,26.75,26.75,283900.0,18.1143,18.121,18.0872,18.0872,283900.0
2005-12-29 10:10:00,26.76,26.76,26.71,26.71,37400.0,18.094,18.094,18.0602,18.0602,37400.0
2005-12-29 10:20:00,26.7,26.72,26.67,26.72,48700.0,18.0534,18.0669,18.0331,18.0669,48700.0
2005-12-29 10:30:00,26.72,26.75,26.71,26.73,27300.0,18.0669,18.0872,18.0602,18.0737,27300.0
2005-12-29 10:40:00,26.73,26.73,26.6,26.61,89600.0,18.0737,18.0737,17.9858,17.9926,89600.0
2005-12-29 10:50:00,26.61,26.68,26.6,26.66,44100.0,17.9926,18.0399,17.9858,18.0264,44100.0
2005-12-29 11:00:00,26.65,26.75,26.65,26.71,281800.0,18.0196,18.0872,18.0196,18.0602,281800.0
2005-12-29 11:10:00,26.72,26.73,26.68,26.7,61000.0,18.0669,18.0737,18.0399,18.0534,61000.0
2005-12-29 11:20:00,26.71,26.75,26.69,26.75,177700.0,18.0602,18.0872,18.0466,18.0872,177700.0
2005-12-29 11:30:00,26.75,26.75,26.71,26.72,72500.0,18.0872,18.0872,18.0602,18.0669,72500.0
2005-12-29 11:40:00,26.72,26.73,26.71,26.72,41900.0,18.0669,18.0737,18.0602,18.0669,41900.0
2005-12-29 11:50:00,26.71,26.72,26.69,26.7,67000.0,18.0602,18.0669,18.0466,18.0534,67000.0
2005-12-29 12:00:00,26.7,26.7,26.67,26.68,40400.0,18.0534,18.0534,18.0331,18.0399,40400.0
2005-12-29 12:10:00,26.68,26.68,26.6,26.61,66900.0,18.0399,18.0399,17.9858,17.9926,66900.0
2005-12-29 12:20:00,26.61,26.64,26.6,26.64,40800.0,17.9926,18.0128,17.9858,18.0128,40800.0
2005-12-29 12:30:00,26.64,26.69,26.63,26.69,25900.0,18.0128,18.0466,18.0061,18.0466,25900.0
2005-12-29 12:40:00,26.68,26.69,26.68,26.69,28500.0,18.0399,18.0466,18.0399,18.0466,28500.0
2005-12-29 12:50:00,26.69,26.69,26.68,26.69,31600.0,18.0466,18.0466,18.0399,18.0466,31600.0
2005-12-29 13:00:00,26.69,26.7,26.66,26.66,117100.0,18.0466,18.0534,18.0264,18.0264,117100.0
2005-12-29 13:10:00,26.67,26.67,26.63,26.65,28200.0,18.0331,18.0331,18.0061,18.0196,28200.0
2005-12-29 13:20:00,26.64,26.67,26.64,26.65,21000.0,18.0128,18.0331,18.0128,18.0196,21000.0
2005-12-29 13:30:00,26.65,26.68,26.65,26.66,19600.0,18.0196,18.0399,18.0196,18.0264,19600.0
2005-12-29 13:40:00,26.66,26.66,26.64,26.66,32300.0,18.0264,18.0264,18.0128,18.0264,32300.0
2005-12-29 13:50:00,26.66,26.67,26.63,26.63,56600.0,18.0264,18.0331,18.0061,18.0061,56600.0
2005-12-29 14:00:00,26.64,26.66,26.6,26.63,65600.0,18.0128,18.0264,17.9858,18.0061,65600.0
2005-12-29 14:10:00,26.65,26.66,26.61,26.61,82000.0,18.0196,18.0264,17.9926,17.9926,82000.0
2005-12-29 14:20:00,26.61,26.67,26.6,26.67,147200.0,17.9926,18.0331,17.9858,18.0331,147200.0
2005-12-29 14:30:00,26.67,26.7,26.64,26.66,46400.0,18.0331,18.0534,18.0128,18.0264,46400.0
2005-12-29 14:40:00,26.66,26.66,26.59,26.6,107300.0,18.0264,18.0264,17.979,17.9858,107300.0
2005-12-29 14:50:00,26.6,26.64,26.56,26.64,82300.0,17.9858,18.0128,17.9587,18.0128,82300.0
2005-12-29 15:00:00,26.64,26.68,26.62,26.64,67700.0,18.0128,18.0399,17.9993,18.0128,67700.0
2005-12-29 15:10:00,26.64,26.64,26.56,26.57,63900.0,18.0128,18.0128,17.9587,17.9655,63900.0
2005-12-29 15:20:00,26.57,26.59,26.55,26.56,68500.0,17.9655,17.979,17.952,17.9587,68500.0
2005-12-29 15:30:00,26.56,26.62,26.55,26.55,131300.0,17.9587,17.9993,17.952,17.952,131300.0
2005-12-29 15:40:00,26.54,26.57,26.5,26.52,147200.0,17.9452,17.9655,17.9182,17.9317,147200.0
2005-12-29 15:50:00,26.52,26.56,26.5,26.56,89000.0,17.9317,17.9587,17.9182,17.9587,89000.0
2005-12-30 09:30:00,26.6,26.65,26.54,26.61,122700.0,17.9858,18.0196,17.9452,17.9926,122700.0
2005-12-30 09:40:00,26.64,26.7,26.6,26.65,82900.0,18.0128,18.0534,17.9858,18.0196,82900.0
2005-12-30 09:50:00,26.65,26.79,26.65,26.7,745200.0,18.0196,18.1143,18.0196,18.0534,745200.0
2005-12-30 10:00:00,26.69,26.75,26.6,26.75,587500.0,18.0466,18.0872,17.9858,18.0872,587500.0
2005-12-30 10:10:00,26.82,26.88,26.57,26.61,287800.0,18.1345,18.1751,17.9655,17.9926,287800.0
2005-12-30 10:20:00,26.6,26.61,26.51,26.53,196200.0,17.9858,17.9926,17.9249,17.9385,196200.0
2005-12-30 10:30:00,26.52,26.54,26.44,26.5,116200.0,17.9317,17.9452,17.8776,17.9182,116200.0
2005-12-30 10:40:00,26.5,26.5,26.46,26.47,208000.0,17.9182,17.9182,17.8911,17.8979,208000.0
2005-12-30 10:50:00,26.47,26.48,26.4,26.44,166500.0,17.8979,17.9047,17.8506,17.8776,166500.0
2005-12-30 11:00:00,26.45,26.51,26.42,26.51,65200.0,17.8844,17.9249,17.8641,17.9249,65200.0
2005-12-30 11:10:00,26.51,26.55,26.5,26.54,40500.0,17.9249,17.952,17.9182,17.9452,40500.0
2005-12-30 11:20:00,26.53,26.6,26.52,26.59,155200.0,17.9385,17.9858,17.9317,17.979,155200.0
2005-12-30 11:30:00,26.58,26.6,26.57,26.58,61900.0,17.9723,17.9858,17.9655,17.9723,61900.0
2005-12-30 11:40:00,26.58,26.6,26.57,26.59,29000.0,17.9723,17.9858,17.9655,17.979,29000.0
2005-12-30 11:50:00,26.59,26.6,26.55,26.57,40600.0,17.979,17.9858,17.952,17.9655,40600.0
2005-12-30 12:00:00,26.57,26.57,26.52,26.55,47600.0,17.9655,17.9655,17.9317,17.952,47600.0
2005-12-30 12:10:00,26.56,26.57,26.47,26.5,70300.0,17.9587,17.9655,17.8979,17.9182,70300.0
2005-12-30 12:20:00,26.5,26.52,26.45,26.45,72100.0,17.9182,17.9317,17.8844,17.8844,72100.0
2005-12-30 12:30:00,26.46,26.48,26.41,26.42,70900.0,17.8911,17.9047,17.8573,17.8641,70900.0
2005-12-30 12:40:00,26.43,26.48,26.43,26.45,36800.0,17.8708,17.9047,17.8708,17.8844,36800.0
2005-12-30 12:50:00,26.45,26.5,26.45,26.49,32900.0,17.8844,17.9182,17.8844,17.9114,32900.0
2005-12-30 13:00:00,26.48,26.49,26.43,26.45,45300.0,17.9047,17.9114,17.8708,17.8844,45300.0
2005-12-30 13:10:00,26.45,26.46,26.44,26.45,28900.0,17.8844,17.8911,17.8776,17.8844,28900.0
2005-12-30 13:20:00,26.45,26.46,26.39,26.4,139100.0,17.8844,17.8911,17.8438,17.8506,139100.0
2005-12-30 13:30:00,26.4,26.46,26.39,26.46,50700.0,17.8506,17.8911,17.8438,17.8911,50700.0
2005-12-30 13:40:00,26.45,26.5,26.45,26.47,17000.0,17.8844,17.9182,17.8844,17.8979,17000.0
2005-12-30 13:50:00,26.49,26.5,26.45,26.47,30900.0,17.9114,17.9182,17.8844,17.8979,30900.0
2005-12-30 14:00:00,26.47,26.54,26.47,26.53,21100.0,17.8979,17.9452,17.8979,17.9385,21100.0
2005-12-30 14:10:00,26.53,26.55,26.51,26.52,13200.0,17.9385,17.952,17.9249,17.9317,13200.0
2005-12-30 14:20:00,26.53,26.55,26.51,26.52,52900.0,17.9385,17.952,17.9249,17.9317,52900.0
2005-12-30 14:30:00,26.52,26.58,26.52,26.58,77600.0,17.9317,17.9723,17.9317,17.9723,77600.0
2005-12-30 14:40:00,26.58,26.6,26.55,26.58,38600.0,17.9723,17.9858,17.952,17.9723,38600.0
2005-12-30 14:50:00,26.59,26.61,26.58,26.6,90500.0,17.979,17.9926,17.9723,17.9858,90500.0
2005-12-30 15:00:00,26.6,26.6,26.51,26.53,96000.0,17.9858,17.9858,17.9249,17.9385,96000.0
2005-12-30 15:10:00,26.53,26.55,26.51,26.51,59800.0,17.9385,17.952,17.9249,17.9249,59800.0
2005-12-30 15:20:00,26.51,26.53,26.5,26.53,38200.0,17.9249,17.9385,17.9182,17.9385,38200.0
2005-12-30 15:30:00,26.53,26.53,26.46,26.47,75600.0,17.9385,17.9385,17.8911,17.8979,75600.0
2005-12-30 15:40:00,26.47,26.47,26.42,26.45,134400.0,17.8979,17.8979,17.8641,17.8844,134400.0
2005-12-30 15:50:00,26.45,26.45,26.39,26.41,160100.0,17.8844,17.8844,17.8438,17.8573,160100.0
2006-01-03 09:30:00,26.67,26.7,26.63,26.69,434200.0,18.0331,18.0534,18.0061,18.0466,434200.0
2006-01-03 09:40:00,26.69,26.69,26.5,26.5,210200.0,18.0466,18.0466,17.9182,17.9182,210200.0
2006-01-03 09:50:00,26.5,26.55,26.42,26.52,257200.0,17.9182,17.952,17.8641,17.9317,257200.0
2006-01-03 10:00:00,26.51,26.52,26.16,26.19,255300.0,17.9249,17.9317,17.6883,17.7086,255300.0
2006-01-03 10:10:00,26.2,26.23,26.06,26.2,248100.0,17.7153,17.7356,17.6207,17.7153,248100.0
2006-01-03 10:20:00,26.2,26.24,26.13,26.16,220600.0,17.7153,17.7424,17.668,17.6883,220600.0
2006-01-03 10:30:00,26.16,26.19,26.06,26.07,96800.0,17.6883,17.7086,17.6207,17.6274,96800.0
2006-01-03 10:40:00,26.07,26.25,26.06,26.23,200300.0,17.6274,17.7491,17.6207,17.7356,200300.0
2006-01-03 10:50:00,26.24,26.27,26.21,26.22,110800.0,17.7424,17.7627,17.7221,17.7289,110800.0
2006-01-03 11:00:00,26.2,26.23,26.2,26.2,98300.0,17.7153,17.7356,17.7153,17.7153,98300.0
2006-01-03 11:10:00,26.21,26.31,26.14,26.29,165800.0,17.7221,17.7897,17.6748,17.7762,165800.0
2006-01-03 11:20:00,26.29,26.35,26.29,26.33,131200.0,17.7762,17.8168,17.7762,17.8032,131200.0
2006-01-03 11:30:00,26.32,26.34,26.26,26.28,243000.0,17.7965,17.81,17.7559,17.7694,243000.0
2006-01-03 11:40:00,26.29,26.3,26.26,26.28,438100.0,17.7762,17.7829,17.7559,17.7694,438100.0
2006-01-03 11:50:00,26.28,26.3,26.26,26.29,390500.0,17.7694,17.7829,17.7559,17.7762,390500.0
2006-01-03 12:00:00,26.28,26.29,26.25,26.26,126400.0,17.7694,17.7762,17.7491,17.7559,126400.0
2006-01-03 12:10:00,26.25,26.25,26.12,26.12,159300.0,17.7491,17.7491,17.6612,17.6612,159300.0
2006-01-03 12:20:00,26.12,26.15,26.12,26.14,74100.0,17.6612,17.6815,17.6612,17.6748,74100.0
2006-01-03 12:30:00,26.15,26.2,26.12,26.18,147800.0,17.6815,17.7153,17.6612,17.7018,147800.0
2006-01-03 12:40:00,26.17,26.21,26.15,26.2,175100.0,17.695,17.7221,17.6815,17.7153,175100.0
2006-01-03 12:50:00,26.19,26.22,26.15,26.16,182100.0,17.7086,17.7289,17.6815,17.6883,182100.0
2006-01-03 13:00:00,26.16,26.19,26.15,26.16,76300.0,17.6883,17.7086,17.6815,17.6883,76300.0
2006-01-03 13:10:00,26.16,26.21,26.16,26.19,70100.0,17.6883,17.7221,17.6883,17.7086,70100.0
2006-01-03 13:20:00,26.2,26.24,26.18,26.24,43800.0,17.7153,17.7424,17.7018,17.7424,43800.0
2006-01-03 13:30:00,26.23,26.34,26.23,26.3,118200.0,17.7356,17.81,17.7356,17.7829,118200.0
2006-01-03 13:40:00,26.3,26.3,26.27,26.27,37800.0,17.7829,17.7829,17.7627,17.7627,37800.0
2006-01-03 13:50:00,26.26,26.31,26.25,26.3,65600.0,17.7559,17.7897,17.7491,17.7829,65600.0
2006-01-03 14:00:00,26.31,26.35,26.3,26.31,186100.0,17.7897,17.8168,17.7829,17.7897,186100.0
2006-01-03 14:10:00,26.31,26.33,26.3,26.31,253600.0,17.7897,17.8032,17.7829,17.7897,253600.0
2006-01-03 14:20:00,26.31,26.31,26.25,26.25,168600.0,17.7897,17.7897,17.7491,17.7491,168600.0
2006-01-03 14:30:00,26.26,26.32,26.25,26.31,211200.0,17.7559,17.7965,17.7491,17.7897,211200.0
2006-01-03 14:40:00,26.31,26.4,26.31,26.4,189000.0,17.7897,17.8506,17.7897,17.8506,189000.0
2006-01-03 14:50:00,26.42,26.45,26.39,26.39,106200.0,17.8641,17.8844,17.8438,17.8438,106200.0
2006-01-03 15:00:00,26.4,26.5,26.38,26.43,245600.0,17.8506,17.9182,17.837,17.8708,245600.0
2006-01-03 15:10:00,26.42,26.45,26.38,26.39,230900.0,17.8641,17.8844,17.837,17.8438,230900.0
2006-01-03 15:20:00,26.39,26.44,26.29,26.34,286000.0,17.8438,17.8776,17.7762,17.81,286000.0
2006-01-03 15:30:00,26.35,26.44,26.34,26.36,306800.0,17.8168,17.8776,17.81,17.8235,306800.0
2006-01-03 15:40:00,26.35,26.4,26.29,26.31,193700.0,17.8168,17.8506,17.7762,17.7897,193700.0
2006-01-03 15:50:00,26.31,26.35,26.23,26.35,289400.0,17.7897,17.8168,17.7356,17.8168,289400.0
2006-01-04 09:30:00,26.51,26.51,26.4,26.45,154100.0,17.9249,17.9249,17.8506,17.8844,154100.0
2006-01-04 09:40:00,26.45,26.47,26.39,26.42,129500.0,17.8844,17.8979,17.8438,17.8641,129500.0
2006-01-04 09:50:00,26.42,26.42,26.34,26.34,215500.0,17.8641,17.8641,17.81,17.81,215500.0
2006-01-04 10:00:00,26.35,26.44,26.31,26.35,161600.0,17.8168,17.8776,17.7897,17.8168,161600.0
2006-01-04 10:10:00,26.34,26.4,26.31,26.34,74700.0,17.81,17.8506,17.7897,17.81,74700.0
2006-01-04 10:20:00,26.35,26.4,26.34,26.39,76200.0,17.8168,17.8506,17.81,17.8438,76200.0
2006-01-04 10:30:00,26.4,26.44,26.36,26.37,111300.0,17.8506,17.8776,17.8235,17.8303,111300.0
2006-01-04 10:40:00,26.37,26.39,26.31,26.38,115600.0,17.8303,17.8438,17.7897,17.837,115600.0
2006-01-04 10:50:00,26.39,26.41,26.35,26.39,100400.0,17.8438,17.8573,17.8168,17.8438,100400.0
2006-01-04 11:00:00,26.38,26.4,26.33,26.33,100500.0,17.837,17.8506,17.8032,17.8032,100500.0
2006-01-04 11:10:00,26.33,26.34,26.3,26.32,75900.0,17.8032,17.81,17.7829,17.7965,75900.0
2006-01-04 11:20:00,26.32,26.36,26.31,26.36,123200.0,17.7965,17.8235,17.7897,17.8235,123200.0
2006-01-04 11:30:00,26.36,26.44,26.35,26.43,80900.0,17.8235,17.8776,17.8168,17.8708,80900.0
2006-01-04 11:40:00,26.43,26.55,26.42,26.55,163700.0,17.8708,17.952,17.8641,17.952,163700.0
2006-01-04 11:50:00,26.54,26.55,26.49,26.52,89500.0,17.9452,17.952,17.9114,17.9317,89500.0
2006-01-04 12:00:00,26.53,26.54,26.39,26.52,61900.0,17.9385,17.9452,17.8438,17.9317,61900.0
2006-01-04 12:10:00,26.52,26.55,26.51,26.54,58500.0,17.9317,17.952,17.9249,17.9452,58500.0
2006-01-04 12:20:00,26.53,26.54,26.39,26.49,115800.0,17.9385,17.9452,17.8438,17.9114,115800.0
2006-01-04 12:30:00,26.48,26.55,26.47,26.52,90000.0,17.9047,17.952,17.8979,17.9317,90000.0
2006-01-04 12:40:00,26.53,26.58,26.45,26.46,87500.0,17.9385,17.9723,17.8844,17.8911,87500.0
2006-01-04 12:50:00,26.46,26.46,26.42,26.45,44600.0,17.8911,17.8911,17.8641,17.8844,44600.0
2006-01-04 13:00:00,26.46,26.47,26.42,26.44,46400.0,17.8911,17.8979,17.8641,17.8776,46400.0
2006-01-04 13:10:00,26.44,26.44,26.4,26.42,137000.0,17.8776,17.8776,17.8506,17.8641,137000.0
2006-01-04 13:20:00,26.42,26.42,26.38,26.41,73100.0,17.8641,17.8641,17.837,17.8573,73100.0
2006-01-04 13:30:00,26.41,26.41,26.31,26.32,87500.0,17.8573,17.8573,17.7897,17.7965,87500.0
2006-01-04 13:40:00,26.31,26.39,26.31,26.36,44000.0,17.7897,17.8438,17.7897,17.8235,44000.0
2006-01-04 13:50:00,26.36,26.44,26.36,26.42,56600.0,17.8235,17.8776,17.8235,17.8641,56600.0
2006-01-04 14:00:00,26.43,26.47,26.4,26.4,64600.0,17.8708,17.8979,17.8506,17.8506,64600.0
2006-01-04 14:10:00,26.41,26.42,26.38,26.41,128800.0,17.8573,17.8641,17.837,17.8573,128800.0
2006-01-04 14:20:00,26.4,26.54,26.4,26.51,80800.0,17.8506,17.9452,17.8506,17.9249,80800.0
2006-01-04 14:30:00,26.51,26.52,26.43,26.44,111400.0,17.9249,17.9317,17.8708,17.8776,111400.0
2006-01-04 14:40:00,26.44,26.48,26.43,26.46,77200.0,17.8776,17.9047,17.8708,17.8911,77200.0
2006-01-04 14:50:00,26.46,26.47,26.43,26.46,114700.0,17.8911,17.8979,17.8708,17.8911,114700.0
2006-01-04 15:00:00,26.44,26.5,26.44,26.49,126000.0,17.8776,17.9182,17.8776,17.9114,126000.0
2006-01-04 15:10:00,26.5,26.5,26.41,26.44,92500.0,17.9182,17.9182,17.8573,17.8776,92500.0
2006-01-04 15:20:00,26.44,26.44,26.4,26.4,156400.0,17.8776,17.8776,17.8506,17.8506,156400.0
2006-01-04 15:30:00,26.39,26.42,26.37,26.41,276200.0,17.8438,17.8641,17.8303,17.8573,276200.0
2006-01-04 15:40:00,26.42,26.43,26.4,26.42,177700.0,17.8641,17.8708,17.8506,17.8641,177700.0
2006-01-04 15:50:00,26.42,26.43,26.37,26.37,336400.0,17.8641,17.8708,17.8303,17.8303,336400.0
2006-01-05 09:30:00,26.58,26.71,26.54,26.6,347700.0,17.9723,18.0602,17.9452,17.9858,347700.0
2006-01-05 09:40:00,26.6,26.63,26.57,26.62,189600.0,17.9858,18.0061,17.9655,17.9993,189600.0
2006-01-05 09:50:00,26.62,26.67,26.62,26.67,215500.0,17.9993,18.0331,17.9993,18.0331,215500.0
2006-01-05 10:00:00,26.65,26.78,26.65,26.78,355500.0,18.0196,18.1075,18.0196,18.1075,355500.0
2006-01-05 10:10:00,26.78,26.9,26.77,26.88,324000.0,18.1075,18.1886,18.1007,18.1751,324000.0
2006-01-05 10:20:00,26.88,26.92,26.85,26.86,139500.0,18.1751,18.2022,18.1548,18.1616,139500.0
2006-01-05 10:30:00,26.87,27.0,26.87,26.95,308900.0,18.1684,18.2563,18.1684,18.2224,308900.0
2006-01-05 10:40:00,26.95,27.0,26.92,26.99,447900.0,18.2224,18.2563,18.2022,18.2495,447900.0
2006-01-05 10:50:00,26.99,27.23,26.98,27.21,379700.0,18.2495,18.4118,18.2427,18.3982,379700.0
2006-01-05 11:00:00,27.25,27.43,27.21,27.3,402800.0,18.4253,18.547,18.3982,18.4591,402800.0
2006-01-05 11:10:00,27.3,27.31,27.1,27.1,184900.0,18.4591,18.4659,18.3239,18.3239,184900.0
2006-01-05 11:20:00,27.09,27.09,27.02,27.07,318200.0,18.3171,18.3171,18.2698,18.3036,318200.0
2006-01-05 11:30:00,27.07,27.18,27.06,27.17,187600.0,18.3036,18.378,18.2968,18.3712,187600.0
2006-01-05 11:40:00,27.17,27.18,27.1,27.11,120500.0,18.3712,18.378,18.3239,18.3306,120500.0
2006-01-05 11:50:00,27.11,27.11,27.09,27.1,94600.0,18.3306,18.3306,18.3171,18.3239,94600.0
2006-01-05 12:00:00,27.09,27.1,27.07,27.09,125400.0,18.3171,18.3239,18.3036,18.3171,125400.0
2006-01-05 12:10:00,27.1,27.1,27.08,27.09,99700.0,18.3239,18.3239,18.3103,18.3171,99700.0
2006-01-05 12:20:00,27.09,27.1,27.06,27.08,118000.0,18.3171,18.3239,18.2968,18.3103,118000.0
2006-01-05 12:30:00,27.09,27.12,27.08,27.11,195300.0,18.3171,18.3374,18.3103,18.3306,195300.0
2006-01-05 12:40:00,27.11,27.11,27.01,27.05,139800.0,18.3306,18.3306,18.263,18.2901,139800.0
2006-01-05 12:50:00,27.04,27.04,26.96,26.99,138400.0,18.2833,18.2833,18.2292,18.2495,138400.0
2006-01-05 13:00:00,27.0,27.05,26.98,27.01,176600.0,18.2563,18.2901,18.2427,18.263,176600.0
2006-01-05 13:10:00,27.0,27.01,26.97,26.99,140600.0,18.2563,18.263,18.236,18.2495,140600.0
2006-01-05 13:20:00,26.99,26.99,26.97,26.98,52300.0,18.2495,18.2495,18.236,18.2427,52300.0
2006-01-05 13:30:00,26.98,27.0,26.93,26.93,137700.0,18.2427,18.2563,18.2089,18.2089,137700.0
2006-01-05 13:40:00,26.93,26.98,26.91,26.98,72800.0,18.2089,18.2427,18.1954,18.2427,72800.0
2006-01-05 13:50:00,26.98,27.01,26.95,26.96,131500.0,18.2427,18.263,18.2224,18.2292,131500.0
2006-01-05 14:00:00,26.96,26.99,26.96,26.98,106400.0,18.2292,18.2495,18.2292,18.2427,106400.0
2006-01-05 14:10:00,26.99,26.99,26.96,26.97,108400.0,18.2495,18.2495,18.2292,18.236,108400.0
2006-01-05 14:20:00,26.97,26.98,26.92,26.92,153100.0,18.236,18.2427,18.2022,18.2022,153100.0
2006-01-05 14:30:00,26.92,26.95,26.92,26.94,66100.0,18.2022,18.2224,18.2022,18.2157,66100.0
2006-01-05 14:40:00,26.93,26.94,26.84,26.88,270800.0,18.2089,18.2157,18.1481,18.1751,270800.0
2006-01-05 14:50:00,26.88,26.95,26.88,26.94,223300.0,18.1751,18.2224,18.1751,18.2157,223300.0
2006-01-05 15:00:00,26.94,27.06,26.94,27.05,186500.0,18.2157,18.2968,18.2157,18.2901,186500.0
2006-01-05 15:10:00,27.02,27.06,26.98,27.01,213100.0,18.2698,18.2968,18.2427,18.263,213100.0
2006-01-05 15:20:00,27.0,27.05,27.0,27.0,252500.0,18.2563,18.2901,18.2563,18.2563,252500.0
2006-01-05 15:30:00,27.01,27.02,26.95,26.96,176500.0,18.263,18.2698,18.2224,18.2292,176500.0
2006-01-05 15:40:00,26.96,26.96,26.91,26.95,210800.0,18.2292,18.2292,18.1954,18.2224,210800.0
2006-01-05 15:50:00,26.96,26.99,26.95,26.99,343800.0,18.2292,18.2495,18.2224,18.2495,343800.0
2006-01-06 09:30:00,27.06,27.17,26.99,27.03,251400.0,18.2968,18.3712,18.2495,18.2765,251400.0
2006-01-06 09:40:00,27.04,27.04,26.85,26.93,132600.0,18.2833,18.2833,18.1548,18.2089,132600.0
2006-01-06 09:50:00,26.93,27.0,26.88,26.91,212400.0,18.2089,18.2563,18.1751,18.1954,212400.0
2006-01-06 10:00:00,26.94,26.95,26.88,26.88,121000.0,18.2157,18.2224,18.1751,18.1751,121000.0
2006-01-06 10:10:00,26.88,26.95,26.85,26.94,93800.0,18.1751,18.2224,18.1548,18.2157,93800.0
2006-01-06 10:20:00,26.92,26.95,26.8,26.8,90700.0,18.2022,18.2224,18.121,18.121,90700.0
2006-01-06 10:30:00,26.8,26.83,26.78,26.8,86500.0,18.121,18.1413,18.1075,18.121,86500.0
2006-01-06 10:40:00,26.81,26.9,26.8,26.88,155100.0,18.1278,18.1886,18.121,18.1751,155100.0
2006-01-06 10:50:00,26.89,26.89,26.8,26.82,135200.0,18.1819,18.1819,18.121,18.1345,135200.0
2006-01-06 11:00:00,26.83,26.83,26.8,26.83,53600.0,18.1413,18.1413,18.121,18.1413,53600.0
2006-01-06 11:10:00,26.83,26.85,26.79,26.83,75800.0,18.1413,18.1548,18.1143,18.1413,75800.0
2006-01-06 11:20:00,26.84,26.89,26.81,26.89,81500.0,18.1481,18.1819,18.1278,18.1819,81500.0
2006-01-06 11:30:00,26.88,26.95,26.87,26.94,46000.0,18.1751,18.2224,18.1684,18.2157,46000.0
2006-01-06 11:40:00,26.94,27.04,26.93,27.0,239900.0,18.2157,18.2833,18.2089,18.2563,239900.0
2006-01-06 11:50:00,27.0,27.01,26.98,26.99,116600.0,18.2563,18.263,18.2427,18.2495,116600.0
2006-01-06 12:00:00,26.99,27.01,26.9,26.99,69800.0,18.2495,18.263,18.1886,18.2495,69800.0
2006-01-06 12:10:00,26.99,27.01,26.95,26.97,105200.0,18.2495,18.263,18.2224,18.236,105200.0
2006-01-06 12:20:00,26.95,26.98,26.93,26.96,36900.0,18.2224,18.2427,18.2089,18.2292,36900.0
2006-01-06 12:30:00,26.95,26.96,26.95,26.95,35500.0,18.2224,18.2292,18.2224,18.2224,35500.0
2006-01-06 12:40:00,26.95,26.96,26.93,26.94,118800.0,18.2224,18.2292,18.2089,18.2157,118800.0
2006-01-06 12:50:00,26.92,26.97,26.86,26.95,49400.0,18.2022,18.236,18.1616,18.2224,49400.0
2006-01-06 13:00:00,26.95,26.97,26.94,26.96,40000.0,18.2224,18.236,18.2157,18.2292,40000.0
2006-01-06 13:10:00,26.95,26.97,26.95,26.96,51900.0,18.2224,18.236,18.2224,18.2292,51900.0
2006-01-06 13:20:00,26.96,26.96,26.93,26.94,56100.0,18.2292,18.2292,18.2089,18.2157,56100.0
2006-01-06 13:30:00,26.94,26.96,26.92,26.94,68700.0,18.2157,18.2292,18.2022,18.2157,68700.0
2006-01-06 13:40:00,26.94,26.95,26.92,26.95,69000.0,18.2157,18.2224,18.2022,18.2224,69000.0
2006-01-06 13:50:00,26.95,26.98,26.94,26.96,132800.0,18.2224,18.2427,18.2157,18.2292,132800.0
2006-01-06 14:00:00,26.96,26.97,26.95,26.95,66300.0,18.2292,18.236,18.2224,18.2224,66300.0
2006-01-06 14:10:00,26.95,27.0,26.93,26.96,75900.0,18.2224,18.2563,18.2089,18.2292,75900.0
2006-01-06 14:20:00,26.96,26.99,26.93,26.99,80000.0,18.2292,18.2495,18.2089,18.2495,80000.0
2006-01-06 14:30:00,26.99,27.0,26.97,27.0,66100.0,18.2495,18.2563,18.236,18.2563,66100.0
2006-01-06 14:40:00,27.0,27.02,26.99,27.0,66200.0,18.2563,18.2698,18.2495,18.2563,66200.0
2006-01-06 14:50:00,27.0,27.08,27.0,27.07,136900.0,18.2563,18.3103,18.2563,18.3036,136900.0
2006-01-06 15:00:00,27.07,27.09,27.04,27.07,83100.0,18.3036,18.3171,18.2833,18.3036,83100.0
2006-01-06 15:10:00,27.06,27.07,27.02,27.06,247300.0,18.2968,18.3036,18.2698,18.2968,247300.0
2006-01-06 15:20:00,27.05,27.07,27.03,27.04,413700.0,18.2901,18.3036,18.2765,18.2833,413700.0
2006-01-06 15:30:00,27.04,27.07,27.03,27.06,322100.0,18.2833,18.3036,18.2765,18.2968,322100.0
2006-01-06 15:40:00,27.06,27.1,27.06,27.09,212400.0,18.2968,18.3239,18.2968,18.3171,212400.0
2006-01-06 15:50:00,27.1,27.16,27.07,27.11,492600.0,18.3239,18.3644,18.3036,18.3306,492600.0
2006-01-09 09:30:00,26.89,27.0,26.84,26.92,218100.0,18.1819,18.2563,18.1481,18.2022,218100.0
2006-01-09 09:40:00,26.92,26.99,26.9,26.95,161000.0,18.2022,18.2495,18.1886,18.2224,161000.0
2006-01-09 09:50:00,26.95,27.07,26.93,26.98,155400.0,18.2224,18.3036,18.2089,18.2427,155400.0
2006-01-09 10:00:00,26.98,26.99,26.9,26.94,46300.0,18.2427,18.2495,18.1886,18.2157,46300.0
2006-01-09 10:10:00,26.94,26.96,26.85,26.89,94600.0,18.2157,18.2292,18.1548,18.1819,94600.0
2006-01-09 10:20:00,26.85,26.88,26.81,26.82,116200.0,18.1548,18.1751,18.1278,18.1345,116200.0
2006-01-09 10:30:00,26.83,26.89,26.81,26.85,146800.0,18.1413,18.1819,18.1278,18.1548,146800.0
2006-01-09 10:40:00,26.85,26.89,26.84,26.88,131400.0,18.1548,18.1819,18.1481,18.1751,131400.0
2006-01-09 10:50:00,26.87,26.93,26.87,26.9,158600.0,18.1684,18.2089,18.1684,18.1886,158600.0
2006-01-09 11:00:00,26.88,26.9,26.86,26.86,95900.0,18.1751,18.1886,18.1616,18.1616,95900.0
2006-01-09 11:10:00,26.86,26.87,26.84,26.86,161400.0,18.1616,18.1684,18.1481,18.1616,161400.0
2006-01-09 11:20:00,26.85,26.87,26.84,26.87,68400.0,18.1548,18.1684,18.1481,18.1684,68400.0
2006-01-09 11:30:00,26.88,26.9,26.86,26.89,202700.0,18.1751,18.1886,18.1616,18.1819,202700.0
2006-01-09 11:40:00,26.9,26.92,26.87,26.87,92900.0,18.1886,18.2022,18.1684,18.1684,92900.0
2006-01-09 11:50:00,26.89,26.89,26.85,26.86,114000.0,18.1819,18.1819,18.1548,18.1616,114000.0
2006-01-09 12:00:00,26.89,26.91,26.84,26.86,133600.0,18.1819,18.1954,18.1481,18.1616,133600.0
2006-01-09 12:10:00,26.86,26.89,26.85,26.88,115400.0,18.1616,18.1819,18.1548,18.1751,115400.0
2006-01-09 12:20:00,26.88,26.89,26.86,26.87,179200.0,18.1751,18.1819,18.1616,18.1684,179200.0
2006-01-09 12:30:00,26.87,26.95,26.85,26.94,60900.0,18.1684,18.2224,18.1548,18.2157,60900.0
2006-01-09 12:40:00,26.94,26.95,26.91,26.92,100400.0,18.2157,18.2224,18.1954,18.2022,100400.0
2006-01-09 12:50:00,26.93,26.96,26.9,26.92,88100.0,18.2089,18.2292,18.1886,18.2022,88100.0
2006-01-09 13:00:00,26.93,26.96,26.84,26.94,158600.0,18.2089,18.2292,18.1481,18.2157,158600.0
2006-01-09 13:10:00,26.95,26.95,26.93,26.95,95700.0,18.2224,18.2224,18.2089,18.2224,95700.0
2006-01-09 13:20:00,26.95,26.95,26.9,26.92,62800.0,18.2224,18.2224,18.1886,18.2022,62800.0
2006-01-09 13:30:00,26.92,26.96,26.9,26.94,63000.0,18.2022,18.2292,18.1886,18.2157,63000.0
2006-01-09 13:40:00,26.94,26.96,26.91,26.94,115800.0,18.2157,18.2292,18.1954,18.2157,115800.0
2006-01-09 13:50:00,26.94,26.99,26.94,26.96,66500.0,18.2157,18.2495,18.2157,18.2292,66500.0
2006-01-09 14:00:00,26.95,26.96,26.92,26.93,59300.0,18.2224,18.2292,18.2022,18.2089,59300.0
2006-01-09 14:10:00,26.93,26.94,26.91,26.94,84900.0,18.2089,18.2157,18.1954,18.2157,84900.0
2006-01-09 14:20:00,26.93,26.94,26.9,26.92,126900.0,18.2089,18.2157,18.1886,18.2022,126900.0
2006-01-09 14:30:00,26.92,26.95,26.91,26.93,112500.0,18.2022,18.2224,18.1954,18.2089,112500.0
2006-01-09 14:40:00,26.93,26.94,26.87,26.87,162000.0,18.2089,18.2157,18.1684,18.1684,162000.0
2006-01-09 14:50:00,26.89,26.89,26.85,26.87,63900.0,18.1819,18.1819,18.1548,18.1684,63900.0
2006-01-09 15:00:00,26.88,26.91,26.86,26.89,46100.0,18.1751,18.1954,18.1616,18.1819,46100.0
2006-01-09 15:10:00,26.91,26.91,26.88,26.89,132200.0,18.1954,18.1954,18.1751,18.1819,132200.0
2006-01-09 15:20:00,26.89,26.93,26.88,26.9,68400.0,18.1819,18.2089,18.1751,18.1886,68400.0
2006-01-09 15:30:00,26.9,26.93,26.88,26.89,105500.0,18.1886,18.2089,18.1751,18.1819,105500.0
2006-01-09 15:40:00,26.89,26.92,26.89,26.91,165700.0,18.1819,18.2022,18.1819,18.1954,165700.0
2006-01-09 15:50:00,26.9,26.95,26.89,26.95,285700.0,18.1886,18.2224,18.1819,18.2224,285700.0
2006-01-10 09:30:00,26.76,26.87,26.76,26.85,270900.0,18.094,18.1684,18.094,18.1548,270900.0
2006-01-10 09:40:00,26.86,26.87,26.79,26.81,174700.0,18.1616,18.1684,18.1143,18.1278,174700.0
2006-01-10 09:50:00,26.81,26.81,26.7,26.7,207300.0,18.1278,18.1278,18.0534,18.0534,207300.0
2006-01-10 10:00:00,26.7,26.8,26.69,26.73,141600.0,18.0534,18.121,18.0466,18.0737,141600.0
2006-01-10 10:10:00,26.73,26.77,26.7,26.7,57500.0,18.0737,18.1007,18.0534,18.0534,57500.0
2006-01-10 10:20:00,26.71,26.75,26.68,26.7,82500.0,18.0602,18.0872,18.0399,18.0534,82500.0
2006-01-10 10:30:00,26.71,26.74,26.7,26.74,125000.0,18.0602,18.0805,18.0534,18.0805,125000.0
2006-01-10 10:40:00,26.74,26.74,26.7,26.7,156300.0,18.0805,18.0805,18.0534,18.0534,156300.0
2006-01-10 10:50:00,26.7,26.75,26.68,26.73,132100.0,18.0534,18.0872,18.0399,18.0737,132100.0
2006-01-10 11:00:00,26.73,26.76,26.72,26.72,200100.0,18.0737,18.094,18.0669,18.0669,200100.0
2006-01-10 11:10:00,26.72,26.76,26.67,26.76,101900.0,18.0669,18.094,18.0331,18.094,101900.0
2006-01-10 11:20:00,26.76,26.83,26.76,26.79,69100.0,18.094,18.1413,18.094,18.1143,69100.0
2006-01-10 11:30:00,26.78,26.93,26.78,26.9,137900.0,18.1075,18.2089,18.1075,18.1886,137900.0
2006-01-10 11:40:00,26.91,26.91,26.85,26.87,55300.0,18.1954,18.1954,18.1548,18.1684,55300.0
2006-01-10 11:50:00,26.87,26.95,26.87,26.87,47900.0,18.1684,18.2224,18.1684,18.1684,47900.0
2006-01-10 12:00:00,26.87,26.96,26.85,26.93,58300.0,18.1684,18.2292,18.1548,18.2089,58300.0
2006-01-10 12:10:00,26.92,26.95,26.91,26.92,47300.0,18.2022,18.2224,18.1954,18.2022,47300.0
2006-01-10 12:20:00,26.93,26.95,26.91,26.91,66100.0,18.2089,18.2224,18.1954,18.1954,66100.0
2006-01-10 12:30:00,26.91,26.98,26.9,26.98,82800.0,18.1954,18.2427,18.1886,18.2427,82800.0
2006-01-10 12:40:00,26.96,27.0,26.96,26.97,67800.0,18.2292,18.2563,18.2292,18.236,67800.0
2006-01-10 12:50:00,27.0,27.04,26.99,26.99,137700.0,18.2563,18.2833,18.2495,18.2495,137700.0
2006-01-10 13:00:00,27.0,27.04,26.71,27.03,47400.0,18.2563,18.2833,18.0602,18.2765,47400.0
2006-01-10 13:10:00,27.01,27.06,27.01,27.04,69800.0,18.263,18.2968,18.263,18.2833,69800.0
2006-01-10 13:20:00,27.05,27.09,27.03,27.08,65600.0,18.2901,18.3171,18.2765,18.3103,65600.0
2006-01-10 13:30:00,27.09,27.11,27.04,27.05,60600.0,18.3171,18.3306,18.2833,18.2901,60600.0
2006-01-10 13:40:00,27.05,27.1,27.04,27.09,88900.0,18.2901,18.3239,18.2833,18.3171,88900.0
2006-01-10 13:50:00,27.1,27.11,27.08,27.1,76200.0,18.3239,18.3306,18.3103,18.3239,76200.0
2006-01-10 14:00:00,27.11,27.11,27.07,27.1,99300.0,18.3306,18.3306,18.3036,18.3239,99300.0
2006-01-10 14:10:00,27.09,27.1,27.05,27.05,97700.0,18.3171,18.3239,18.2901,18.2901,97700.0
2006-01-10 14:20:00,27.06,27.1,27.05,27.05,123800.0,18.2968,18.3239,18.2901,18.2901,123800.0
2006-01-10 14:30:00,27.05,27.07,27.03,27.05,164900.0,18.2901,18.3036,18.2765,18.2901,164900.0
2006-01-10 14:40:00,27.06,27.07,27.05,27.07,73400.0,18.2968,18.3036,18.2901,18.3036,73400.0
2006-01-10 14:50:00,27.07,27.08,27.05,27.07,186000.0,18.3036,18.3103,18.2901,18.3036,186000.0
2006-01-10 15:00:00,27.06,27.08,27.05,27.07,49100.0,18.2968,18.3103,18.2901,18.3036,49100.0
2006-01-10 15:10:00,27.07,27.09,27.03,27.09,135200.0,18.3036,18.3171,18.2765,18.3171,135200.0
2006-01-10 15:20:00,27.1,27.16,27.08,27.16,288500.0,18.3239,18.3644,18.3103,18.3644,288500.0
2006-01-10 15:30:00,27.15,27.22,27.11,27.11,154500.0,18.3577,18.405,18.3306,18.3306,154500.0
2006-01-10 15:40:00,27.12,27.13,27.1,27.11,98100.0,18.3374,18.3442,18.3239,18.3306,98100.0
2006-01-10 15:50:00,27.1,27.14,27.07,27.13,144600.0,18.3239,18.3509,18.3036,18.3442,144600.0
2006-01-11 09:30:00,27.41,27.42,27.15,27.16,219600.0,18.5335,18.5402,18.3577,18.3644,219600.0
2006-01-11 09:40:00,27.16,27.28,27.08,27.26,136600.0,18.3644,18.4456,18.3103,18.4321,136600.0
2006-01-11 09:50:00,27.27,27.29,27.23,27.28,100200.0,18.4388,18.4523,18.4118,18.4456,100200.0
2006-01-11 10:00:00,27.28,27.3,27.22,27.25,110800.0,18.4456,18.4591,18.405,18.4253,110800.0
2006-01-11 10:10:00,27.25,27.29,27.24,27.29,122100.0,18.4253,18.4523,18.4185,18.4523,122100.0
2006-01-11 10:20:00,27.28,27.41,27.28,27.35,175400.0,18.4456,18.5335,18.4456,18.4929,175400.0
2006-01-11 10:30:00,27.35,27.37,27.3,27.31,85300.0,18.4929,18.5064,18.4591,18.4659,85300.0
2006-01-11 10:40:00,27.31,27.34,27.29,27.33,145300.0,18.4659,18.4861,18.4523,18.4794,145300.0
2006-01-11 10:50:00,27.34,27.35,27.23,27.23,146800.0,18.4861,18.4929,18.4118,18.4118,146800.0
2006-01-11 11:00:00,27.23,27.28,27.23,27.28,87900.0,18.4118,18.4456,18.4118,18.4456,87900.0
2006-01-11 11:10:00,27.28,27.28,27.23,27.25,78700.0,18.4456,18.4456,18.4118,18.4253,78700.0
2006-01-11 11:20:00,27.26,27.28,27.17,27.18,131300.0,18.4321,18.4456,18.3712,18.378,131300.0
2006-01-11 11:30:00,27.19,27.21,27.11,27.13,177000.0,18.3847,18.3982,18.3306,18.3442,177000.0
2006-01-11 11:40:00,27.13,27.16,27.04,27.04,119000.0,18.3442,18.3644,18.2833,18.2833,119000.0
2006-01-11 11:50:00,27.04,27.04,26.95,26.95,151700.0,18.2833,18.2833,18.2224,18.2224,151700.0
2006-01-11 12:00:00,26.95,27.0,26.94,27.0,69000.0,18.2224,18.2563,18.2157,18.2563,69000.0
2006-01-11 12:10:00,27.0,27.01,26.97,26.98,305600.0,18.2563,18.263,18.236,18.2427,305600.0
2006-01-11 12:20:00,26.99,27.03,26.98,26.99,40400.0,18.2495,18.2765,18.2427,18.2495,40400.0
2006-01-11 12:30:00,26.99,27.01,26.98,27.0,38100.0,18.2495,18.263,18.2427,18.2563,38100.0
2006-01-11 12:40:00,27.0,27.0,26.98,26.99,22600.0,18.2563,18.2563,18.2427,18.2495,22600.0
2006-01-11 12:50:00,26.99,27.0,26.97,26.98,33400.0,18.2495,18.2563,18.236,18.2427,33400.0
2006-01-11 13:00:00,26.99,27.0,26.96,26.97,34700.0,18.2495,18.2563,18.2292,18.236,34700.0
2006-01-11 13:10:00,26.97,27.0,26.94,26.94,110700.0,18.236,18.2563,18.2157,18.2157,110700.0
2006-01-11 13:20:00,26.94,26.95,26.93,26.94,53900.0,18.2157,18.2224,18.2089,18.2157,53900.0
2006-01-11 13:30:00,26.94,26.95,26.91,26.94,40200.0,18.2157,18.2224,18.1954,18.2157,40200.0
2006-01-11 13:40:00,26.95,26.98,26.92,26.94,35000.0,18.2224,18.2427,18.2022,18.2157,35000.0
2006-01-11 13:50:00,26.93,26.95,26.86,26.93,54600.0,18.2089,18.2224,18.1616,18.2089,54600.0
2006-01-11 14:00:00,26.94,26.94,26.9,26.93,101300.0,18.2157,18.2157,18.1886,18.2089,101300.0
2006-01-11 14:10:00,26.93,26.97,26.93,26.96,128900.0,18.2089,18.236,18.2089,18.2292,128900.0
2006-01-11 14:20:00,26.96,27.01,26.95,26.99,695200.0,18.2292,18.263,18.2224,18.2495,695200.0
2006-01-11 14:30:00,26.99,26.99,26.96,26.98,53000.0,18.2495,18.2495,18.2292,18.2427,53000.0
2006-01-11 14:40:00,26.99,27.03,26.97,27.0,310600.0,18.2495,18.2765,18.236,18.2563,310600.0
2006-01-11 14:50:00,26.99,27.06,26.98,27.04,1201900.0,18.2495,18.2968,18.2427,18.2833,1201900.0
2006-01-11 15:00:00,27.05,27.08,27.02,27.05,84500.0,18.2901,18.3103,18.2698,18.2901,84500.0
2006-01-11 15:10:00,27.05,27.07,27.04,27.04,53700.0,18.2901,18.3036,18.2833,18.2833,53700.0
2006-01-11 15:20:00,27.05,27.05,27.03,27.05,66900.0,18.2901,18.2901,18.2765,18.2901,66900.0
2006-01-11 15:30:00,27.05,27.06,27.03,27.05,79300.0,18.2901,18.2968,18.2765,18.2901,79300.0
2006-01-11 15:40:00,27.04,27.05,27.0,27.0,112100.0,18.2833,18.2901,18.2563,18.2563,112100.0
2006-01-11 15:50:00,27.0,27.06,26.99,27.06,170200.0,18.2563,18.2968,18.2495,18.2968,170200.0
2006-01-12 09:30:00,27.11,27.2,26.99,27.18,153800.0,18.3306,18.3915,18.2495,18.378,153800.0
2006-01-12 09:40:00,27.19,27.24,27.11,27.12,168400.0,18.3847,18.4185,18.3306,18.3374,168400.0
2006-01-12 09:50:00,27.12,27.16,27.04,27.1,83800.0,18.3374,18.3644,18.2833,18.3239,83800.0
2006-01-12 10:00:00,27.09,27.1,27.0,27.0,94400.0,18.3171,18.3239,18.2563,18.2563,94400.0
2006-01-12 10:10:00,26.99,27.0,26.88,26.88,144700.0,18.2495,18.2563,18.1751,18.1751,144700.0
2006-01-12 10:20:00,26.89,27.0,26.89,27.0,111600.0,18.1819,18.2563,18.1819,18.2563,111600.0
2006-01-12 10:30:00,27.0,27.01,26.94,26.95,122300.0,18.2563,18.263,18.2157,18.2224,122300.0
2006-01-12 10:40:00,26.95,27.02,26.95,26.99,76800.0,18.2224,18.2698,18.2224,18.2495,76800.0
2006-01-12 10:50:00,27.0,27.05,26.99,27.0,50300.0,18.2563,18.2901,18.2495,18.2563,50300.0
2006-01-12 11:00:00,27.0,27.04,27.0,27.03,65200.0,18.2563,18.2833,18.2563,18.2765,65200.0
2006-01-12 11:10:00,27.02,27.06,27.01,27.06,67000.0,18.2698,18.2968,18.263,18.2968,67000.0
2006-01-12 11:20:00,27.06,27.1,27.05,27.06,66000.0,18.2968,18.3239,18.2901,18.2968,66000.0
2006-01-12 11:30:00,27.06,27.1,27.05,27.09,69900.0,18.2968,18.3239,18.2901,18.3171,69900.0
2006-01-12 11:40:00,27.1,27.1,27.04,27.05,37000.0,18.3239,18.3239,18.2833,18.2901,37000.0
2006-01-12 11:50:00,27.05,27.05,26.96,26.98,51900.0,18.2901,18.2901,18.2292,18.2427,51900.0
2006-01-12 12:00:00,26.98,27.0,26.93,26.99,85200.0,18.2427,18.2563,18.2089,18.2495,85200.0
2006-01-12 12:10:00,27.0,27.0,26.95,26.95,40500.0,18.2563,18.2563,18.2224,18.2224,40500.0
2006-01-12 12:20:00,26.95,27.0,26.94,26.97,63400.0,18.2224,18.2563,18.2157,18.236,63400.0
2006-01-12 12:30:00,26.97,27.0,26.94,26.96,56100.0,18.236,18.2563,18.2157,18.2292,56100.0
2006-01-12 12:40:00,26.94,27.0,26.94,27.0,27800.0,18.2157,18.2563,18.2157,18.2563,27800.0
2006-01-12 12:50:00,27.0,27.01,26.94,26.97,61600.0,18.2563,18.263,18.2157,18.236,61600.0
2006-01-12 13:00:00,26.97,27.0,26.94,26.96,135300.0,18.236,18.2563,18.2157,18.2292,135300.0
2006-01-12 13:10:00,26.97,27.0,26.96,27.0,97100.0,18.236,18.2563,18.2292,18.2563,97100.0
2006-01-12 13:20:00,26.99,27.0,26.95,26.96,83400.0,18.2495,18.2563,18.2224,18.2292,83400.0
2006-01-12 13:30:00,26.97,26.98,26.94,26.98,47000.0,18.236,18.2427,18.2157,18.2427,47000.0
2006-01-12 13:40:00,26.98,27.0,26.96,26.99,37700.0,18.2427,18.2563,18.2292,18.2495,37700.0
2006-01-12 13:50:00,27.0,27.0,26.93,26.96,47800.0,18.2563,18.2563,18.2089,18.2292,47800.0
2006-01-12 14:00:00,26.96,26.98,26.89,26.9,91500.0,18.2292,18.2427,18.1819,18.1886,91500.0
2006-01-12 14:10:00,26.91,26.94,26.87,26.94,70100.0,18.1954,18.2157,18.1684,18.2157,70100.0
2006-01-12 14:20:00,26.94,26.98,26.93,26.94,61400.0,18.2157,18.2427,18.2089,18.2157,61400.0
2006-01-12 14:30:00,26.94,26.95,26.88,26.9,38700.0,18.2157,18.2224,18.1751,18.1886,38700.0
2006-01-12 14:40:00,26.9,26.92,26.89,26.9,35800.0,18.1886,18.2022,18.1819,18.1886,35800.0
2006-01-12 14:50:00,26.89,26.92,26.88,26.9,41200.0,18.1819,18.2022,18.1751,18.1886,41200.0
2006-01-12 15:00:00,26.9,26.96,26.89,26.9,554700.0,18.1886,18.2292,18.1819,18.1886,554700.0
2006-01-12 15:10:00,26.91,26.97,26.91,26.95,41600.0,18.1954,18.236,18.1954,18.2224,41600.0
2006-01-12 15:20:00,26.95,26.99,26.93,26.96,59100.0,18.2224,18.2495,18.2089,18.2292,59100.0
2006-01-12 15:30:00,26.96,26.99,26.95,26.97,100100.0,18.2292,18.2495,18.2224,18.236,100100.0
2006-01-12 15:40:00,26.98,27.0,26.96,26.99,106300.0,18.2427,18.2563,18.2292,18.2495,106300.0
2006-01-12 15:50:00,26.98,27.01,26.98,27.0,215000.0,18.2427,18.263,18.2427,18.2563,215000.0
2006-01-13 09:30:00,26.96,27.13,26.95,26.95,224000.0,18.2292,18.3442,18.2224,18.2224,224000.0
2006-01-13 09:40:00,26.96,27.08,26.91,26.94,184800.0,18.2292,18.3103,18.1954,18.2157,184800.0
2006-01-13 09:50:00,26.94,26.96,26.86,26.86,203400.0,18.2157,18.2292,18.1616,18.1616,203400.0
2006-01-13 10:00:00,26.87,26.91,26.8,26.88,120000.0,18.1684,18.1954,18.121,18.1751,120000.0
2006-01-13 10:10:00,26.88,26.88,26.82,26.83,145800.0,18.1751,18.1751,18.1345,18.1413,145800.0
2006-01-13 10:20:00,26.82,26.84,26.75,26.84,95500.0,18.1345,18.1481,18.0872,18.1481,95500.0
2006-01-13 10:30:00,26.84,26.89,26.84,26.87,53200.0,18.1481,18.1819,18.1481,18.1684,53200.0
2006-01-13 10:40:00,26.87,26.87,26.75,26.76,42100.0,18.1684,18.1684,18.0872,18.094,42100.0
2006-01-13 10:50:00,26.76,26.81,26.74,26.79,76900.0,18.094,18.1278,18.0805,18.1143,76900.0
2006-01-13 11:00:00,26.79,26.79,26.7,26.72,57000.0,18.1143,18.1143,18.0534,18.0669,57000.0
2006-01-13 11:10:00,26.71,26.75,26.7,26.7,66100.0,18.0602,18.0872,18.0534,18.0534,66100.0
2006-01-13 11:20:00,26.7,26.73,26.69,26.72,32200.0,18.0534,18.0737,18.0466,18.0669,32200.0
2006-01-13 11:30:00,26.73,26.77,26.67,26.68,57300.0,18.0737,18.1007,18.0331,18.0399,57300.0
2006-01-13 11:40:00,26.67,26.68,26.65,26.66,42400.0,18.0331,18.0399,18.0196,18.0264,42400.0
2006-01-13 11:50:00,26.67,26.71,26.66,26.68,43700.0,18.0331,18.0602,18.0264,18.0399,43700.0
2006-01-13 12:00:00,26.69,26.72,26.66,26.71,30900.0,18.0466,18.0669,18.0264,18.0602,30900.0
2006-01-13 12:10:00,26.71,26.77,26.71,26.76,28400.0,18.0602,18.1007,18.0602,18.094,28400.0
2006-01-13 12:20:00,26.76,26.76,26.73,26.76,31600.0,18.094,18.094,18.0737,18.094,31600.0
2006-01-13 12:30:00,26.75,26.76,26.72,26.72,180700.0,18.0872,18.094,18.0669,18.0669,180700.0
2006-01-13 12:40:00,26.71,26.73,26.57,26.57,68900.0,18.0602,18.0737,17.9655,17.9655,68900.0
2006-01-13 12:50:00,26.56,26.69,26.55,26.68,52200.0,17.9587,18.0466,17.952,18.0399,52200.0
2006-01-13 13:00:00,26.69,26.69,26.65,26.67,43100.0,18.0466,18.0466,18.0196,18.0331,43100.0
2006-01-13 13:10:00,26.66,26.69,26.65,26.69,34200.0,18.0264,18.0466,18.0196,18.0466,34200.0
2006-01-13 13:20:00,26.68,26.73,26.67,26.72,43000.0,18.0399,18.0737,18.0331,18.0669,43000.0
2006-01-13 13:30:00,26.72,26.73,26.65,26.65,62100.0,18.0669,18.0737,18.0196,18.0196,62100.0
2006-01-13 13:40:00,26.65,26.66,26.6,26.65,34600.0,18.0196,18.0264,17.9858,18.0196,34600.0
2006-01-13 13:50:00,26.65,26.69,26.63,26.68,44500.0,18.0196,18.0466,18.0061,18.0399,44500.0
2006-01-13 14:00:00,26.68,26.69,26.66,26.68,32900.0,18.0399,18.0466,18.0264,18.0399,32900.0
2006-01-13 14:10:00,26.67,26.69,26.65,26.69,52700.0,18.0331,18.0466,18.0196,18.0466,52700.0
2006-01-13 14:20:00,26.69,26.7,26.66,26.66,39300.0,18.0466,18.0534,18.0264,18.0264,39300.0
2006-01-13 14:30:00,26.67,26.75,26.65,26.72,348800.0,18.0331,18.0872,18.0196,18.0669,348800.0
2006-01-13 14:40:00,26.72,26.78,26.72,26.77,167500.0,18.0669,18.1075,18.0669,18.1007,167500.0
2006-01-13 14:50:00,26.77,26.81,26.75,26.79,153200.0,18.1007,18.1278,18.0872,18.1143,153200.0
2006-01-13 15:00:00,26.79,26.81,26.76,26.76,64500.0,18.1143,18.1278,18.094,18.094,64500.0
2006-01-13 15:10:00,26.77,26.78,26.74,26.77,65300.0,18.1007,18.1075,18.0805,18.1007,65300.0
2006-01-13 15:20:00,26.77,26.8,26.75,26.79,79600.0,18.1007,18.121,18.0872,18.1143,79600.0
2006-01-13 15:30:00,26.78,26.8,26.75,26.76,150100.0,18.1075,18.121,18.0872,18.094,150100.0
2006-01-13 15:40:00,26.76,26.77,26.75,26.76,132000.0,18.094,18.1007,18.0872,18.094,132000.0
2006-01-13 15:50:00,26.77,26.79,26.75,26.77,160400.0,18.1007,18.1143,18.0872,18.1007,160400.0
2006-01-17 09:30:00,26.59,26.7,26.53,26.61,186400.0,17.979,18.0534,17.9385,17.9926,186400.0
2006-01-17 09:40:00,26.6,26.72,26.58,26.67,123300.0,17.9858,18.0669,17.9723,18.0331,123300.0
2006-01-17 09:50:00,26.67,26.7,26.54,26.66,78400.0,18.0331,18.0534,17.9452,18.0264,78400.0
2006-01-17 10:00:00,26.66,26.8,26.65,26.79,65800.0,18.0264,18.121,18.0196,18.1143,65800.0
2006-01-17 10:10:00,26.8,26.9,26.78,26.78,131000.0,18.121,18.1886,18.1075,18.1075,131000.0
2006-01-17 10:20:00,26.79,26.87,26.79,26.85,62000.0,18.1143,18.1684,18.1143,18.1548,62000.0
2006-01-17 10:30:00,26.85,26.86,26.76,26.76,58100.0,18.1548,18.1616,18.094,18.094,58100.0
2006-01-17 10:40:00,26.75,26.79,26.66,26.71,89000.0,18.0872,18.1143,18.0264,18.0602,89000.0
2006-01-17 10:50:00,26.72,26.76,26.71,26.76,191200.0,18.0669,18.094,18.0602,18.094,191200.0
2006-01-17 11:00:00,26.76,26.77,26.7,26.76,62600.0,18.094,18.1007,18.0534,18.094,62600.0
2006-01-17 11:10:00,26.76,26.78,26.73,26.75,68200.0,18.094,18.1075,18.0737,18.0872,68200.0
2006-01-17 11:20:00,26.75,26.75,26.67,26.67,63500.0,18.0872,18.0872,18.0331,18.0331,63500.0
2006-01-17 11:30:00,26.67,26.74,26.64,26.69,77100.0,18.0331,18.0805,18.0128,18.0466,77100.0
2006-01-17 11:40:00,26.7,26.78,26.67,26.77,240200.0,18.0534,18.1075,18.0331,18.1007,240200.0
2006-01-17 11:50:00,26.77,26.83,26.77,26.8,74300.0,18.1007,18.1413,18.1007,18.121,74300.0
2006-01-17 12:00:00,26.81,26.83,26.76,26.81,97000.0,18.1278,18.1413,18.094,18.1278,97000.0
2006-01-17 12:10:00,26.8,26.81,26.68,26.71,87300.0,18.121,18.1278,18.0399,18.0602,87300.0
2006-01-17 12:20:00,26.71,26.72,26.67,26.71,98100.0,18.0602,18.0669,18.0331,18.0602,98100.0
2006-01-17 12:30:00,26.71,26.77,26.71,26.77,116700.0,18.0602,18.1007,18.0602,18.1007,116700.0
2006-01-17 12:40:00,26.77,26.77,26.72,26.76,80100.0,18.1007,18.1007,18.0669,18.094,80100.0
2006-01-17 12:50:00,26.76,26.8,26.76,26.77,60300.0,18.094,18.121,18.094,18.1007,60300.0
2006-01-17 13:00:00,26.76,26.76,26.68,26.7,94000.0,18.094,18.094,18.0399,18.0534,94000.0
2006-01-17 13:10:00,26.7,26.72,26.69,26.69,50200.0,18.0534,18.0669,18.0466,18.0466,50200.0
2006-01-17 13:20:00,26.69,26.77,26.69,26.77,64700.0,18.0466,18.1007,18.0466,18.1007,64700.0
2006-01-17 13:30:00,26.77,26.81,26.76,26.81,59100.0,18.1007,18.1278,18.094,18.1278,59100.0
2006-01-17 13:40:00,26.8,26.85,26.8,26.84,148200.0,18.121,18.1548,18.121,18.1481,148200.0
2006-01-17 13:50:00,26.85,26.95,26.84,26.92,168600.0,18.1548,18.2224,18.1481,18.2022,168600.0
2006-01-17 14:00:00,26.91,26.92,26.88,26.92,85500.0,18.1954,18.2022,18.1751,18.2022,85500.0
2006-01-17 14:10:00,26.91,26.95,26.75,26.9,89800.0,18.1954,18.2224,18.0872,18.1886,89800.0
2006-01-17 14:20:00,26.9,26.9,26.87,26.88,37300.0,18.1886,18.1886,18.1684,18.1751,37300.0
2006-01-17 14:30:00,26.88,26.92,26.87,26.92,50300.0,18.1751,18.2022,18.1684,18.2022,50300.0
2006-01-17 14:40:00,26.93,26.93,26.89,26.9,86000.0,18.2089,18.2089,18.1819,18.1886,86000.0
2006-01-17 14:50:00,26.9,26.92,26.88,26.92,69000.0,18.1886,18.2022,18.1751,18.2022,69000.0
2006-01-17 15:00:00,26.93,26.96,26.91,26.95,94900.0,18.2089,18.2292,18.1954,18.2224,94900.0
2006-01-17 15:10:00,26.95,27.0,26.95,26.97,122900.0,18.2224,18.2563,18.2224,18.236,122900.0
2006-01-17 15:20:00,26.98,26.99,26.89,26.96,147200.0,18.2427,18.2495,18.1819,18.2292,147200.0
2006-01-17 15:30:00,26.98,26.98,26.91,26.91,102500.0,18.2427,18.2427,18.1954,18.1954,102500.0
2006-01-17 15:40:00,26.91,26.91,26.84,26.84,156700.0,18.1954,18.1954,18.1481,18.1481,156700.0
2006-01-17 15:50:00,26.84,26.91,26.84,26.9,237800.0,18.1481,18.1954,18.1481,18.1886,237800.0
2006-01-18 09:30:00,27.0,27.0,26.9,26.97,327700.0,18.2563,18.2563,18.1886,18.236,327700.0
2006-01-18 09:40:00,26.97,27.2,26.97,27.15,266300.0,18.236,18.3915,18.236,18.3577,266300.0
2006-01-18 09:50:00,27.15,27.15,27.0,27.09,57700.0,18.3577,18.3577,18.2563,18.3171,57700.0
2006-01-18 10:00:00,27.08,27.12,27.06,27.12,991300.0,18.3103,18.3374,18.2968,18.3374,991300.0
2006-01-18 10:10:00,27.13,27.24,27.12,27.23,278100.0,18.3442,18.4185,18.3374,18.4118,278100.0
2006-01-18 10:20:00,27.24,27.26,27.13,27.18,153200.0,18.4185,18.4321,18.3442,18.378,153200.0
2006-01-18 10:30:00,27.15,27.17,27.05,27.08,127600.0,18.3577,18.3712,18.2901,18.3103,127600.0
2006-01-18 10:40:00,27.09,27.09,27.0,27.0,73800.0,18.3171,18.3171,18.2563,18.2563,73800.0
2006-01-18 10:50:00,27.0,27.0,26.93,26.93,257300.0,18.2563,18.2563,18.2089,18.2089,257300.0
2006-01-18 11:00:00,26.94,27.0,26.93,26.98,34100.0,18.2157,18.2563,18.2089,18.2427,34100.0
2006-01-18 11:10:00,26.98,27.0,26.95,26.95,53000.0,18.2427,18.2563,18.2224,18.2224,53000.0
2006-01-18 11:20:00,26.95,27.01,26.95,26.95,105500.0,18.2224,18.263,18.2224,18.2224,105500.0
2006-01-18 11:30:00,26.96,26.97,26.94,26.97,67800.0,18.2292,18.236,18.2157,18.236,67800.0
2006-01-18 11:40:00,26.96,27.0,26.95,26.99,31800.0,18.2292,18.2563,18.2224,18.2495,31800.0
2006-01-18 11:50:00,27.0,27.04,26.98,27.04,74000.0,18.2563,18.2833,18.2427,18.2833,74000.0
2006-01-18 12:00:00,27.03,27.05,26.96,27.02,37100.0,18.2765,18.2901,18.2292,18.2698,37100.0
2006-01-18 12:10:00,27.01,27.02,27.0,27.01,44100.0,18.263,18.2698,18.2563,18.263,44100.0
2006-01-18 12:20:00,27.02,27.04,27.01,27.02,56500.0,18.2698,18.2833,18.263,18.2698,56500.0
2006-01-18 12:30:00,27.03,27.07,27.01,27.06,55500.0,18.2765,18.3036,18.263,18.2968,55500.0
2006-01-18 12:40:00,27.05,27.06,27.05,27.06,37600.0,18.2901,18.2968,18.2901,18.2968,37600.0
2006-01-18 12:50:00,27.05,27.06,27.05,27.05,52100.0,18.2901,18.2968,18.2901,18.2901,52100.0
2006-01-18 13:00:00,27.05,27.07,27.05,27.05,65100.0,18.2901,18.3036,18.2901,18.2901,65100.0
2006-01-18 13:10:00,27.05,27.06,27.04,27.05,59300.0,18.2901,18.2968,18.2833,18.2901,59300.0
2006-01-18 13:20:00,27.05,27.06,27.04,27.05,93100.0,18.2901,18.2968,18.2833,18.2901,93100.0
2006-01-18 13:30:00,27.05,27.06,27.03,27.05,80100.0,18.2901,18.2968,18.2765,18.2901,80100.0
2006-01-18 13:40:00,27.04,27.06,27.04,27.05,32100.0,18.2833,18.2968,18.2833,18.2901,32100.0
2006-01-18 13:50:00,27.05,27.1,27.05,27.1,73000.0,18.2901,18.3239,18.2901,18.3239,73000.0
2006-01-18 14:00:00,27.1,27.17,27.1,27.16,125500.0,18.3239,18.3712,18.3239,18.3644,125500.0
2006-01-18 14:10:00,27.16,27.17,27.11,27.16,279300.0,18.3644,18.3712,18.3306,18.3644,279300.0
2006-01-18 14:20:00,27.15,27.18,27.14,27.16,135800.0,18.3577,18.378,18.3509,18.3644,135800.0
2006-01-18 14:30:00,27.15,27.18,27.15,27.16,94200.0,18.3577,18.378,18.3577,18.3644,94200.0
2006-01-18 14:40:00,27.15,27.16,27.11,27.15,222000.0,18.3577,18.3644,18.3306,18.3577,222000.0
2006-01-18 14:50:00,27.15,27.16,27.1,27.16,159600.0,18.3577,18.3644,18.3239,18.3644,159600.0
2006-01-18 15:00:00,27.16,27.16,27.14,27.16,102000.0,18.3644,18.3644,18.3509,18.3644,102000.0
2006-01-18 15:10:00,27.16,27.17,27.14,27.15,137300.0,18.3644,18.3712,18.3509,18.3577,137300.0
2006-01-18 15:20:00,27.15,27.18,27.15,27.16,220600.0,18.3577,18.378,18.3577,18.3644,220600.0
2006-01-18 15:30:00,27.17,27.18,27.14,27.15,156400.0,18.3712,18.378,18.3509,18.3577,156400.0
2006-01-18 15:40:00,27.14,27.17,27.14,27.16,152000.0,18.3509,18.3712,18.3509,18.3644,152000.0
2006-01-18 15:50:00,27.18,27.3,27.17,27.29,685900.0,18.378,18.4591,18.3712,18.4523,685900.0
2006-01-19 09:30:00,27.0,27.46,27.0,27.41,235400.0,18.282,18.5935,18.282,18.5597,235400.0
2006-01-19 09:40:00,27.44,27.51,27.38,27.46,338100.0,18.58,18.6274,18.5393,18.5935,338100.0
2006-01-19 09:50:00,27.47,27.47,27.34,27.34,131400.0,18.6003,18.6003,18.5123,18.5123,131400.0
2006-01-19 10:00:00,27.34,27.4,27.26,27.26,170000.0,18.5123,18.5529,18.4581,18.4581,170000.0
2006-01-19 10:10:00,27.25,27.26,27.18,27.18,100700.0,18.4513,18.4581,18.4039,18.4039,100700.0
2006-01-19 10:20:00,27.18,27.28,27.17,27.28,102000.0,18.4039,18.4716,18.3972,18.4716,102000.0
2006-01-19 10:30:00,27.26,27.32,27.23,27.25,101700.0,18.4581,18.4987,18.4378,18.4513,101700.0
2006-01-19 10:40:00,27.25,27.31,27.23,27.28,113500.0,18.4513,18.4919,18.4378,18.4716,113500.0
2006-01-19 10:50:00,27.27,27.28,27.1,27.12,54000.0,18.4649,18.4716,18.3498,18.3633,54000.0
2006-01-19 11:00:00,27.12,27.17,27.08,27.13,107700.0,18.3633,18.3972,18.3362,18.3701,107700.0
2006-01-19 11:10:00,27.13,27.13,27.02,27.03,97200.0,18.3701,18.3701,18.2956,18.3024,97200.0
2006-01-19 11:20:00,27.03,27.05,27.01,27.04,104100.0,18.3024,18.3159,18.2888,18.3091,104100.0
2006-01-19 11:30:00,27.04,27.15,27.03,27.15,70200.0,18.3091,18.3836,18.3024,18.3836,70200.0
2006-01-19 11:40:00,27.15,27.25,27.14,27.25,80700.0,18.3836,18.4513,18.3768,18.4513,80700.0
2006-01-19 11:50:00,27.25,27.28,27.24,27.27,73600.0,18.4513,18.4716,18.4446,18.4649,73600.0
2006-01-19 12:00:00,27.28,27.33,27.26,27.31,81200.0,18.4716,18.5055,18.4581,18.4919,81200.0
2006-01-19 12:10:00,27.31,27.32,27.24,27.3,50800.0,18.4919,18.4987,18.4446,18.4852,50800.0
2006-01-19 12:20:00,27.3,27.31,27.19,27.24,45100.0,18.4852,18.4919,18.4107,18.4446,45100.0
2006-01-19 12:30:00,27.24,27.28,27.21,27.27,50100.0,18.4446,18.4716,18.4242,18.4649,50100.0
2006-01-19 12:40:00,27.27,27.3,27.25,27.29,29100.0,18.4649,18.4852,18.4513,18.4784,29100.0
2006-01-19 12:50:00,27.3,27.36,27.3,27.34,81600.0,18.4852,18.5258,18.4852,18.5123,81600.0
2006-01-19 13:00:00,27.34,27.46,27.34,27.45,92500.0,18.5123,18.5935,18.5123,18.5867,92500.0
2006-01-19 13:10:00,27.44,27.45,27.39,27.42,49900.0,18.58,18.5867,18.5461,18.5664,49900.0
2006-01-19 13:20:00,27.42,27.47,27.4,27.47,99500.0,18.5664,18.6003,18.5529,18.6003,99500.0
2006-01-19 13:30:00,27.47,27.54,27.46,27.53,224000.0,18.6003,18.6477,18.5935,18.6409,224000.0
2006-01-19 13:40:00,27.53,27.56,27.5,27.52,54400.0,18.6409,18.6612,18.6206,18.6341,54400.0
2006-01-19 13:50:00,27.53,27.54,27.49,27.52,71300.0,18.6409,18.6477,18.6138,18.6341,71300.0
2006-01-19 14:00:00,27.52,27.53,27.49,27.49,71200.0,18.6341,18.6409,18.6138,18.6138,71200.0
2006-01-19 14:10:00,27.5,27.5,27.48,27.48,47500.0,18.6206,18.6206,18.6071,18.6071,47500.0
2006-01-19 14:20:00,27.48,27.49,27.43,27.45,117400.0,18.6071,18.6138,18.5732,18.5867,117400.0
2006-01-19 14:30:00,27.44,27.45,27.42,27.45,103500.0,18.58,18.5867,18.5664,18.5867,103500.0
2006-01-19 14:40:00,27.45,27.53,27.45,27.53,191500.0,18.5867,18.6409,18.5867,18.6409,191500.0
2006-01-19 14:50:00,27.52,27.55,27.5,27.54,121400.0,18.6341,18.6545,18.6206,18.6477,121400.0
2006-01-19 15:00:00,27.54,27.55,27.48,27.49,276100.0,18.6477,18.6545,18.6071,18.6138,276100.0
2006-01-19 15:10:00,27.48,27.51,27.46,27.5,78700.0,18.6071,18.6274,18.5935,18.6206,78700.0
2006-01-19 15:20:00,27.5,27.52,27.49,27.49,90300.0,18.6206,18.6341,18.6138,18.6138,90300.0
2006-01-19 15:30:00,27.49,27.5,27.42,27.43,89300.0,18.6138,18.6206,18.5664,18.5732,89300.0
2006-01-19 15:40:00,27.42,27.46,27.41,27.45,98500.0,18.5664,18.5935,18.5597,18.5867,98500.0
2006-01-19 15:50:00,27.43,27.44,27.36,27.43,157400.0,18.5732,18.58,18.5258,18.5732,157400.0
2006-01-20 09:30:00,27.34,27.36,27.28,27.34,300900.0,18.5123,18.5258,18.4716,18.5123,300900.0
2006-01-20 09:40:00,27.35,27.35,27.13,27.21,198500.0,18.519,18.519,18.3701,18.4242,198500.0
2006-01-20 09:50:00,27.17,27.32,27.17,27.31,120200.0,18.3972,18.4987,18.3972,18.4919,120200.0
2006-01-20 10:00:00,27.31,27.35,27.22,27.27,93600.0,18.4919,18.519,18.431,18.4649,93600.0
2006-01-20 10:10:00,27.27,27.32,27.21,27.26,96000.0,18.4649,18.4987,18.4242,18.4581,96000.0
2006-01-20 10:20:00,27.26,27.36,27.26,27.29,148600.0,18.4581,18.5258,18.4581,18.4784,148600.0
2006-01-20 10:30:00,27.28,27.33,27.22,27.28,178300.0,18.4716,18.5055,18.431,18.4716,178300.0
2006-01-20 10:40:00,27.31,27.35,27.17,27.26,151700.0,18.4919,18.519,18.3972,18.4581,151700.0
2006-01-20 10:50:00,27.26,27.27,27.13,27.24,140700.0,18.4581,18.4649,18.3701,18.4446,140700.0
2006-01-20 11:00:00,27.25,27.29,27.15,27.22,73900.0,18.4513,18.4784,18.3836,18.431,73900.0
2006-01-20 11:10:00,27.22,27.22,27.13,27.14,169500.0,18.431,18.431,18.3701,18.3768,169500.0
2006-01-20 11:20:00,27.13,27.13,27.04,27.06,125600.0,18.3701,18.3701,18.3091,18.3227,125600.0
2006-01-20 11:30:00,27.06,27.14,27.05,27.14,101900.0,18.3227,18.3768,18.3159,18.3768,101900.0
2006-01-20 11:40:00,27.14,27.14,27.09,27.1,70700.0,18.3768,18.3768,18.343,18.3498,70700.0
2006-01-20 11:50:00,27.09,27.12,27.03,27.04,62300.0,18.343,18.3633,18.3024,18.3091,62300.0
2006-01-20 12:00:00,27.05,27.09,27.02,27.06,49500.0,18.3159,18.343,18.2956,18.3227,49500.0
2006-01-20 12:10:00,27.06,27.07,27.02,27.04,50700.0,18.3227,18.3294,18.2956,18.3091,50700.0
2006-01-20 12:20:00,27.05,27.1,27.03,27.06,91900.0,18.3159,18.3498,18.3024,18.3227,91900.0
2006-01-20 12:30:00,27.06,27.06,27.0,27.01,34900.0,18.3227,18.3227,18.282,18.2888,34900.0
2006-01-20 12:40:00,27.0,27.01,26.9,26.9,65800.0,18.282,18.2888,18.2143,18.2143,65800.0
2006-01-20 12:50:00,26.9,27.02,26.87,26.9,92000.0,18.2143,18.2956,18.194,18.2143,92000.0
2006-01-20 13:00:00,26.89,26.9,26.8,26.86,73500.0,18.2076,18.2143,18.1466,18.1872,73500.0
2006-01-20 13:10:00,26.83,26.84,26.79,26.82,51700.0,18.1669,18.1737,18.1398,18.1602,51700.0
2006-01-20 13:20:00,26.8,26.9,26.8,26.89,100900.0,18.1466,18.2143,18.1466,18.2076,100900.0
2006-01-20 13:30:00,26.9,26.93,26.79,26.83,92500.0,18.2143,18.2346,18.1398,18.1669,92500.0
2006-01-20 13:40:00,26.85,26.88,26.83,26.87,76600.0,18.1805,18.2008,18.1669,18.194,76600.0
2006-01-20 13:50:00,26.88,26.88,26.79,26.8,70600.0,18.2008,18.2008,18.1398,18.1466,70600.0
2006-01-20 14:00:00,26.8,26.84,26.78,26.81,77000.0,18.1466,18.1737,18.1331,18.1534,77000.0
2006-01-20 14:10:00,26.82,26.9,26.81,26.9,75600.0,18.1602,18.2143,18.1534,18.2143,75600.0
2006-01-20 14:20:00,26.89,26.95,26.89,26.92,117500.0,18.2076,18.2482,18.2076,18.2279,117500.0
2006-01-20 14:30:00,26.91,26.95,26.86,26.88,83200.0,18.2211,18.2482,18.1872,18.2008,83200.0
2006-01-20 14:40:00,26.88,26.94,26.88,26.93,580900.0,18.2008,18.2414,18.2008,18.2346,580900.0
2006-01-20 14:50:00,26.93,26.95,26.86,26.86,80000.0,18.2346,18.2482,18.1872,18.1872,80000.0
2006-01-20 15:00:00,26.87,26.97,26.86,26.97,94300.0,18.194,18.2617,18.1872,18.2617,94300.0
2006-01-20 15:10:00,26.97,27.01,26.9,26.93,110300.0,18.2617,18.2888,18.2143,18.2346,110300.0
2006-01-20 15:20:00,26.93,26.97,26.92,26.96,118600.0,18.2346,18.2617,18.2279,18.255,118600.0
2006-01-20 15:30:00,26.96,27.03,26.95,27.02,135400.0,18.255,18.3024,18.2482,18.2956,135400.0
2006-01-20 15:40:00,27.03,27.15,27.02,27.15,375700.0,18.3024,18.3836,18.2956,18.3836,375700.0
2006-01-20 15:50:00,27.15,27.26,27.13,27.13,429900.0,18.3836,18.4581,18.3701,18.3701,429900.0
2006-01-23 09:30:00,27.0,27.14,27.0,27.04,274600.0,18.282,18.3768,18.282,18.3091,274600.0
2006-01-23 09:40:00,27.04,27.06,26.93,26.93,617800.0,18.3091,18.3227,18.2346,18.2346,617800.0
2006-01-23 09:50:00,26.94,26.94,26.55,26.56,232300.0,18.2414,18.2414,17.9773,17.9841,232300.0
2006-01-23 10:00:00,26.55,26.59,26.43,26.57,252600.0,17.9773,18.0044,17.8961,17.9909,252600.0
2006-01-23 10:10:00,26.57,26.92,26.56,26.86,180900.0,17.9909,18.2279,17.9841,18.1872,180900.0
2006-01-23 10:20:00,26.85,26.86,26.81,26.85,316900.0,18.1805,18.1872,18.1534,18.1805,316900.0
2006-01-23 10:30:00,26.84,26.85,26.8,26.8,196500.0,18.1737,18.1805,18.1466,18.1466,196500.0
2006-01-23 10:40:00,26.81,26.88,26.8,26.86,130900.0,18.1534,18.2008,18.1466,18.1872,130900.0
2006-01-23 10:50:00,26.86,26.89,26.82,26.88,359200.0,18.1872,18.2076,18.1602,18.2008,359200.0
2006-01-23 11:00:00,26.89,26.93,26.88,26.9,160200.0,18.2076,18.2346,18.2008,18.2143,160200.0
2006-01-23 11:10:00,26.89,27.02,26.89,26.93,242700.0,18.2076,18.2956,18.2076,18.2346,242700.0
2006-01-23 11:20:00,26.94,27.0,26.94,26.97,181600.0,18.2414,18.282,18.2414,18.2617,181600.0
2006-01-23 11:30:00,26.98,27.02,26.96,27.0,134200.0,18.2685,18.2956,18.255,18.282,134200.0
2006-01-23 11:40:00,27.01,27.07,27.0,27.04,137000.0,18.2888,18.3294,18.282,18.3091,137000.0
2006-01-23 11:50:00,27.03,27.08,27.01,27.02,125000.0,18.3024,18.3362,18.2888,18.2956,125000.0
2006-01-23 12:00:00,27.02,27.02,26.99,26.99,241200.0,18.2956,18.2956,18.2753,18.2753,241200.0
2006-01-23 12:10:00,27.0,27.01,26.98,27.01,58500.0,18.282,18.2888,18.2685,18.2888,58500.0
2006-01-23 12:20:00,27.0,27.05,26.95,27.01,258200.0,18.282,18.3159,18.2482,18.2888,258200.0
2006-01-23 12:30:00,27.01,27.01,27.0,27.01,47900.0,18.2888,18.2888,18.282,18.2888,47900.0
2006-01-23 12:40:00,27.0,27.02,27.0,27.01,103300.0,18.282,18.2956,18.282,18.2888,103300.0
2006-01-23 12:50:00,27.01,27.04,27.01,27.03,83000.0,18.2888,18.3091,18.2888,18.3024,83000.0
2006-01-23 13:00:00,27.01,27.03,27.0,27.02,145200.0,18.2888,18.3024,18.282,18.2956,145200.0
2006-01-23 13:10:00,27.02,27.02,26.97,26.98,98800.0,18.2956,18.2956,18.2617,18.2685,98800.0
2006-01-23 13:20:00,26.99,27.0,26.97,26.99,70400.0,18.2753,18.282,18.2617,18.2753,70400.0
2006-01-23 13:30:00,26.99,26.99,26.96,26.96,70900.0,18.2753,18.2753,18.255,18.255,70900.0
2006-01-23 13:40:00,26.97,26.98,26.95,26.96,243300.0,18.2617,18.2685,18.2482,18.255,243300.0
2006-01-23 13:50:00,26.96,26.97,26.92,26.95,257600.0,18.255,18.2617,18.2279,18.2482,257600.0
2006-01-23 14:00:00,26.95,26.97,26.94,26.95,224100.0,18.2482,18.2617,18.2414,18.2482,224100.0
2006-01-23 14:10:00,26.95,26.97,26.94,26.95,168000.0,18.2482,18.2617,18.2414,18.2482,168000.0
2006-01-23 14:20:00,26.95,27.0,26.95,27.0,174000.0,18.2482,18.282,18.2482,18.282,174000.0
2006-01-23 14:30:00,26.99,27.0,26.96,26.98,161400.0,18.2753,18.282,18.255,18.2685,161400.0
2006-01-23 14:40:00,26.98,27.0,26.96,26.97,183100.0,18.2685,18.282,18.255,18.2617,183100.0
2006-01-23 14:50:00,26.96,26.98,26.95,26.97,102200.0,18.255,18.2685,18.2482,18.2617,102200.0
2006-01-23 15:00:00,26.97,26.97,26.95,26.95,86300.0,18.2617,18.2617,18.2482,18.2482,86300.0
2006-01-23 15:10:00,26.96,26.96,26.92,26.94,432300.0,18.255,18.255,18.2279,18.2414,432300.0
2006-01-23 15:20:00,26.93,26.99,26.93,26.95,117100.0,18.2346,18.2753,18.2346,18.2482,117100.0
2006-01-23 15:30:00,26.96,26.97,26.93,26.95,113000.0,18.255,18.2617,18.2346,18.2482,113000.0
2006-01-23 15:40:00,26.96,26.98,26.95,26.97,158900.0,18.255,18.2685,18.2482,18.2617,158900.0
2006-01-23 15:50:00,26.97,26.99,26.95,26.98,203500.0,18.2617,18.2753,18.2482,18.2685,203500.0
2006-01-24 09:30:00,27.0,27.4,26.97,27.37,248800.0,18.282,18.5529,18.2617,18.5326,248800.0
2006-01-24 09:40:00,27.32,27.39,27.3,27.39,179500.0,18.4987,18.5461,18.4852,18.5461,179500.0
2006-01-24 09:50:00,27.39,27.54,27.38,27.49,189100.0,18.5461,18.6477,18.5393,18.6138,189100.0
2006-01-24 10:00:00,27.49,27.49,27.45,27.47,193000.0,18.6138,18.6138,18.5867,18.6003,193000.0
2006-01-24 10:10:00,27.46,27.48,27.45,27.47,142900.0,18.5935,18.6071,18.5867,18.6003,142900.0
2006-01-24 10:20:00,27.48,27.5,27.4,27.41,295100.0,18.6071,18.6206,18.5529,18.5597,295100.0
2006-01-24 10:30:00,27.4,27.43,27.35,27.36,198300.0,18.5529,18.5732,18.519,18.5258,198300.0
2006-01-24 10:40:00,27.35,27.37,27.33,27.34,113700.0,18.519,18.5326,18.5055,18.5123,113700.0
2006-01-24 10:50:00,27.34,27.37,27.31,27.35,134500.0,18.5123,18.5326,18.4919,18.519,134500.0
2006-01-24 11:00:00,27.34,27.38,27.34,27.35,79100.0,18.5123,18.5393,18.5123,18.519,79100.0
2006-01-24 11:10:00,27.35,27.37,27.34,27.37,364100.0,18.519,18.5326,18.5123,18.5326,364100.0
2006-01-24 11:20:00,27.37,27.4,27.35,27.36,921100.0,18.5326,18.5529,18.519,18.5258,921100.0
2006-01-24 11:30:00,27.35,27.38,27.33,27.34,115800.0,18.519,18.5393,18.5055,18.5123,115800.0
2006-01-24 11:40:00,27.35,27.41,27.34,27.41,88200.0,18.519,18.5597,18.5123,18.5597,88200.0
2006-01-24 11:50:00,27.41,27.48,27.41,27.45,64100.0,18.5597,18.6071,18.5597,18.5867,64100.0
2006-01-24 12:00:00,27.46,27.46,27.43,27.46,44900.0,18.5935,18.5935,18.5732,18.5935,44900.0
2006-01-24 12:10:00,27.45,27.47,27.4,27.41,99200.0,18.5867,18.6003,18.5529,18.5597,99200.0
2006-01-24 12:20:00,27.41,27.44,27.41,27.44,43000.0,18.5597,18.58,18.5597,18.58,43000.0
2006-01-24 12:30:00,27.44,27.49,27.43,27.48,43300.0,18.58,18.6138,18.5732,18.6071,43300.0
2006-01-24 12:40:00,27.47,27.48,27.43,27.46,142400.0,18.6003,18.6071,18.5732,18.5935,142400.0
2006-01-24 12:50:00,27.46,27.47,27.44,27.44,185800.0,18.5935,18.6003,18.58,18.58,185800.0
2006-01-24 13:00:00,27.45,27.45,27.42,27.43,30500.0,18.5867,18.5867,18.5664,18.5732,30500.0
2006-01-24 13:10:00,27.42,27.43,27.42,27.43,19900.0,18.5664,18.5732,18.5664,18.5732,19900.0
2006-01-24 13:20:00,27.43,27.43,27.42,27.43,47100.0,18.5732,18.5732,18.5664,18.5732,47100.0
2006-01-24 13:30:00,27.43,27.43,27.41,27.41,172200.0,18.5732,18.5732,18.5597,18.5597,172200.0
2006-01-24 13:40:00,27.41,27.42,27.39,27.4,185600.0,18.5597,18.5664,18.5461,18.5529,185600.0
2006-01-24 13:50:00,27.4,27.41,27.38,27.4,92100.0,18.5529,18.5597,18.5393,18.5529,92100.0
2006-01-24 14:00:00,27.4,27.53,27.4,27.51,288300.0,18.5529,18.6409,18.5529,18.6274,288300.0
2006-01-24 14:10:00,27.5,27.51,27.48,27.49,68200.0,18.6206,18.6274,18.6071,18.6138,68200.0
2006-01-24 14:20:00,27.49,27.5,27.49,27.5,49800.0,18.6138,18.6206,18.6138,18.6206,49800.0
2006-01-24 14:30:00,27.49,27.52,27.49,27.49,148300.0,18.6138,18.6341,18.6138,18.6138,148300.0
2006-01-24 14:40:00,27.5,27.52,27.48,27.49,100000.0,18.6206,18.6341,18.6071,18.6138,100000.0
2006-01-24 14:50:00,27.49,27.52,27.48,27.5,309500.0,18.6138,18.6341,18.6071,18.6206,309500.0
2006-01-24 15:00:00,27.5,27.52,27.49,27.5,362200.0,18.6206,18.6341,18.6138,18.6206,362200.0
2006-01-24 15:10:00,27.5,27.51,27.5,27.51,58400.0,18.6206,18.6274,18.6206,18.6274,58400.0
2006-01-24 15:20:00,27.51,27.52,27.46,27.46,237800.0,18.6274,18.6341,18.5935,18.5935,237800.0
2006-01-24 15:30:00,27.47,27.5,27.46,27.47,165200.0,18.6003,18.6206,18.5935,18.6003,165200.0
2006-01-24 15:40:00,27.46,27.47,27.4,27.4,202500.0,18.5935,18.6003,18.5529,18.5529,202500.0
2006-01-24 15:50:00,27.4,27.41,27.36,27.36,347200.0,18.5529,18.5597,18.5258,18.5258,347200.0
2006-01-25 09:30:00,27.59,27.87,27.55,27.84,281300.0,18.6815,18.8711,18.6545,18.8508,281300.0
2006-01-25 09:40:00,27.83,27.88,27.7,27.7,284500.0,18.844,18.8779,18.756,18.756,284500.0
2006-01-25 09:50:00,27.7,27.71,27.67,27.68,126200.0,18.756,18.7628,18.7357,18.7425,126200.0
2006-01-25 10:00:00,27.68,27.7,27.65,27.65,171300.0,18.7425,18.756,18.7222,18.7222,171300.0
2006-01-25 10:10:00,27.65,27.66,27.48,27.5,348500.0,18.7222,18.7289,18.6071,18.6206,348500.0
2006-01-25 10:20:00,27.5,27.51,27.32,27.43,144000.0,18.6206,18.6274,18.4987,18.5732,144000.0
2006-01-25 10:30:00,27.44,27.51,27.42,27.51,97200.0,18.58,18.6274,18.5664,18.6274,97200.0
2006-01-25 10:40:00,27.5,27.52,27.45,27.51,118000.0,18.6206,18.6341,18.5867,18.6274,118000.0
2006-01-25 10:50:00,27.51,27.51,27.44,27.47,204200.0,18.6274,18.6274,18.58,18.6003,204200.0
2006-01-25 11:00:00,27.47,27.47,27.38,27.43,77900.0,18.6003,18.6003,18.5393,18.5732,77900.0
2006-01-25 11:10:00,27.43,27.46,27.42,27.43,60300.0,18.5732,18.5935,18.5664,18.5732,60300.0
2006-01-25 11:20:00,27.43,27.47,27.42,27.45,130100.0,18.5732,18.6003,18.5664,18.5867,130100.0
2006-01-25 11:30:00,27.45,27.46,27.41,27.41,189300.0,18.5867,18.5935,18.5597,18.5597,189300.0
2006-01-25 11:40:00,27.42,27.42,27.39,27.41,72800.0,18.5664,18.5664,18.5461,18.5597,72800.0
2006-01-25 11:50:00,27.4,27.41,27.37,27.37,97300.0,18.5529,18.5597,18.5326,18.5326,97300.0
2006-01-25 12:00:00,27.37,27.38,27.33,27.34,60800.0,18.5326,18.5393,18.5055,18.5123,60800.0
2006-01-25 12:10:00,27.34,27.34,27.26,27.27,77600.0,18.5123,18.5123,18.4581,18.4649,77600.0
2006-01-25 12:20:00,27.27,27.29,27.18,27.2,72300.0,18.4649,18.4784,18.4039,18.4175,72300.0
2006-01-25 12:30:00,27.19,27.26,27.18,27.25,86200.0,18.4107,18.4581,18.4039,18.4513,86200.0
2006-01-25 12:40:00,27.25,27.3,27.24,27.29,64900.0,18.4513,18.4852,18.4446,18.4784,64900.0
2006-01-25 12:50:00,27.29,27.37,27.28,27.36,61300.0,18.4784,18.5326,18.4716,18.5258,61300.0
2006-01-25 13:00:00,27.36,27.43,27.35,27.4,38700.0,18.5258,18.5732,18.519,18.5529,38700.0
2006-01-25 13:10:00,27.4,27.44,27.37,27.43,49000.0,18.5529,18.58,18.5326,18.5732,49000.0
2006-01-25 13:20:00,27.44,27.5,27.39,27.41,112400.0,18.58,18.6206,18.5461,18.5597,112400.0
2006-01-25 13:30:00,27.42,27.45,27.42,27.43,72700.0,18.5664,18.5867,18.5664,18.5732,72700.0
2006-01-25 13:40:00,27.42,27.45,27.35,27.36,66300.0,18.5664,18.5867,18.519,18.5258,66300.0
2006-01-25 13:50:00,27.35,27.39,27.35,27.38,83900.0,18.519,18.5461,18.519,18.5393,83900.0
2006-01-25 14:00:00,27.37,27.43,27.31,27.43,71100.0,18.5326,18.5732,18.4919,18.5732,71100.0
2006-01-25 14:10:00,27.43,27.47,27.39,27.4,96800.0,18.5732,18.6003,18.5461,18.5529,96800.0
2006-01-25 14:20:00,27.4,27.44,27.39,27.4,85500.0,18.5529,18.58,18.5461,18.5529,85500.0
2006-01-25 14:30:00,27.4,27.42,27.38,27.41,363800.0,18.5529,18.5664,18.5393,18.5597,363800.0
2006-01-25 14:40:00,27.42,27.42,27.38,27.4,78200.0,18.5664,18.5664,18.5393,18.5529,78200.0
2006-01-25 14:50:00,27.4,27.44,27.39,27.41,71100.0,18.5529,18.58,18.5461,18.5597,71100.0
2006-01-25 15:00:00,27.41,27.46,27.39,27.41,80200.0,18.5597,18.5935,18.5461,18.5597,80200.0
2006-01-25 15:10:00,27.4,27.42,27.39,27.4,145300.0,18.5529,18.5664,18.5461,18.5529,145300.0
2006-01-25 15:20:00,27.4,27.4,27.37,27.4,278500.0,18.5529,18.5529,18.5326,18.5529,278500.0
2006-01-25 15:30:00,27.4,27.41,27.38,27.4,102700.0,18.5529,18.5597,18.5393,18.5529,102700.0
2006-01-25 15:40:00,27.4,27.43,27.39,27.41,183700.0,18.5529,18.5732,18.5461,18.5597,183700.0
2006-01-25 15:50:00,27.4,27.41,27.36,27.38,437600.0,18.5529,18.5597,18.5258,18.5393,437600.0
2006-01-26 09:30:00,27.77,27.77,27.66,27.77,171200.0,18.8034,18.8034,18.7289,18.8034,171200.0
2006-01-26 09:40:00,27.73,27.8,27.67,27.74,118900.0,18.7763,18.8237,18.7357,18.7831,118900.0
2006-01-26 09:50:00,27.75,27.81,27.68,27.71,51800.0,18.7899,18.8305,18.7425,18.7628,51800.0
2006-01-26 10:00:00,27.71,27.81,27.69,27.79,118700.0,18.7628,18.8305,18.7493,18.817,118700.0
2006-01-26 10:10:00,27.8,27.8,27.69,27.74,99800.0,18.8237,18.8237,18.7493,18.7831,99800.0
2006-01-26 10:20:00,27.75,27.81,27.72,27.72,57200.0,18.7899,18.8305,18.7696,18.7696,57200.0
2006-01-26 10:30:00,27.73,27.75,27.71,27.75,63600.0,18.7763,18.7899,18.7628,18.7899,63600.0
2006-01-26 10:40:00,27.75,27.82,27.75,27.82,138300.0,18.7899,18.8373,18.7899,18.8373,138300.0
2006-01-26 10:50:00,27.81,27.83,27.79,27.8,140700.0,18.8305,18.844,18.817,18.8237,140700.0
2006-01-26 11:00:00,27.79,27.8,27.68,27.71,63500.0,18.817,18.8237,18.7425,18.7628,63500.0
2006-01-26 11:10:00,27.7,27.73,27.68,27.69,96700.0,18.756,18.7763,18.7425,18.7493,96700.0
2006-01-26 11:20:00,27.69,27.74,27.64,27.7,100800.0,18.7493,18.7831,18.7154,18.756,100800.0
2006-01-26 11:30:00,27.7,27.73,27.67,27.68,96900.0,18.756,18.7763,18.7357,18.7425,96900.0
2006-01-26 11:40:00,27.68,27.74,27.66,27.7,101400.0,18.7425,18.7831,18.7289,18.756,101400.0
2006-01-26 11:50:00,27.7,27.76,27.7,27.75,101800.0,18.756,18.7966,18.756,18.7899,101800.0
2006-01-26 12:00:00,27.75,27.76,27.7,27.73,580500.0,18.7899,18.7966,18.756,18.7763,580500.0
2006-01-26 12:10:00,27.72,27.72,27.63,27.69,119200.0,18.7696,18.7696,18.7086,18.7493,119200.0
2006-01-26 12:20:00,27.69,27.71,27.66,27.68,155800.0,18.7493,18.7628,18.7289,18.7425,155800.0
2006-01-26 12:30:00,27.67,27.69,27.64,27.65,129500.0,18.7357,18.7493,18.7154,18.7222,129500.0
2006-01-26 12:40:00,27.65,27.68,27.63,27.68,288300.0,18.7222,18.7425,18.7086,18.7425,288300.0
2006-01-26 12:50:00,27.68,27.69,27.62,27.62,101000.0,18.7425,18.7493,18.7019,18.7019,101000.0
2006-01-26 13:00:00,27.61,27.63,27.52,27.54,59100.0,18.6951,18.7086,18.6341,18.6477,59100.0
2006-01-26 13:10:00,27.54,27.61,27.53,27.59,55200.0,18.6477,18.6951,18.6409,18.6815,55200.0
2006-01-26 13:20:00,27.59,27.6,27.57,27.58,99200.0,18.6815,18.6883,18.668,18.6748,99200.0
2006-01-26 13:30:00,27.58,27.61,27.57,27.61,100300.0,18.6748,18.6951,18.668,18.6951,100300.0
2006-01-26 13:40:00,27.6,27.61,27.56,27.59,69800.0,18.6883,18.6951,18.6612,18.6815,69800.0
2006-01-26 13:50:00,27.58,27.59,27.54,27.55,100400.0,18.6748,18.6815,18.6477,18.6545,100400.0
2006-01-26 14:00:00,27.56,27.6,27.55,27.57,114900.0,18.6612,18.6883,18.6545,18.668,114900.0
2006-01-26 14:10:00,27.57,27.62,27.55,27.62,103600.0,18.668,18.7019,18.6545,18.7019,103600.0
2006-01-26 14:20:00,27.6,27.62,27.55,27.57,1868700.0,18.6883,18.7019,18.6545,18.668,1868700.0
2006-01-26 14:30:00,27.57,27.6,27.5,27.5,72000.0,18.668,18.6883,18.6206,18.6206,72000.0
2006-01-26 14:40:00,27.5,27.59,27.44,27.59,175500.0,18.6206,18.6815,18.58,18.6815,175500.0
2006-01-26 14:50:00,27.58,27.58,27.55,27.55,161900.0,18.6748,18.6748,18.6545,18.6545,161900.0
2006-01-26 15:00:00,27.55,27.56,27.51,27.51,119600.0,18.6545,18.6612,18.6274,18.6274,119600.0
2006-01-26 15:10:00,27.5,27.51,27.44,27.45,168500.0,18.6206,18.6274,18.58,18.5867,168500.0
2006-01-26 15:20:00,27.45,27.64,27.44,27.58,243900.0,18.5867,18.7154,18.58,18.6748,243900.0
2006-01-26 15:30:00,27.58,27.65,27.58,27.64,280400.0,18.6748,18.7222,18.6748,18.7154,280400.0
2006-01-26 15:40:00,27.64,27.66,27.63,27.65,148700.0,18.7154,18.7289,18.7086,18.7222,148700.0
2006-01-26 15:50:00,27.65,27.67,27.6,27.63,318200.0,18.7222,18.7357,18.6883,18.7086,318200.0
2006-01-27 09:30:00,28.48,28.5,28.2,28.22,651800.0,19.2842,19.2977,19.0946,19.1081,651800.0
2006-01-27 09:40:00,28.22,28.39,28.22,28.27,258500.0,19.1081,19.2232,19.1081,19.142,258500.0
2006-01-27 09:50:00,28.26,28.35,28.15,28.19,254900.0,19.1352,19.1961,19.0607,19.0878,254900.0
2006-01-27 10:00:00,28.19,28.34,28.19,28.34,261400.0,19.0878,19.1894,19.0878,19.1894,261400.0
2006-01-27 10:10:00,28.33,28.39,28.32,28.38,359000.0,19.1826,19.2232,19.1758,19.2165,359000.0
2006-01-27 10:20:00,28.38,28.39,28.3,28.36,212100.0,19.2165,19.2232,19.1623,19.2029,212100.0
2006-01-27 10:30:00,28.37,28.37,28.28,28.34,134900.0,19.2097,19.2097,19.1487,19.1894,134900.0
2006-01-27 10:40:00,28.35,28.41,28.33,28.4,143900.0,19.1961,19.2368,19.1826,19.23,143900.0
2006-01-27 10:50:00,28.39,28.45,28.35,28.42,216500.0,19.2232,19.2639,19.1961,19.2435,216500.0
2006-01-27 11:00:00,28.41,28.42,28.32,28.32,163900.0,19.2368,19.2435,19.1758,19.1758,163900.0
2006-01-27 11:10:00,28.32,28.34,28.3,28.3,122400.0,19.1758,19.1894,19.1623,19.1623,122400.0
2006-01-27 11:20:00,28.3,28.31,28.22,28.24,161800.0,19.1623,19.1691,19.1081,19.1217,161800.0
2006-01-27 11:30:00,28.24,28.29,28.21,28.26,129000.0,19.1217,19.1555,19.1013,19.1352,129000.0
2006-01-27 11:40:00,28.27,28.28,28.2,28.2,147800.0,19.142,19.1487,19.0946,19.0946,147800.0
2006-01-27 11:50:00,28.2,28.25,28.18,28.21,119000.0,19.0946,19.1284,19.081,19.1013,119000.0
2006-01-27 12:00:00,28.22,28.23,28.2,28.22,122100.0,19.1081,19.1149,19.0946,19.1081,122100.0
2006-01-27 12:10:00,28.22,28.27,28.22,28.23,115700.0,19.1081,19.142,19.1081,19.1149,115700.0
2006-01-27 12:20:00,28.25,28.27,28.17,28.18,102200.0,19.1284,19.142,19.0743,19.081,102200.0
2006-01-27 12:30:00,28.18,28.21,28.15,28.18,88700.0,19.081,19.1013,19.0607,19.081,88700.0
2006-01-27 12:40:00,28.18,28.19,28.15,28.16,47300.0,19.081,19.0878,19.0607,19.0675,47300.0
2006-01-27 12:50:00,28.16,28.19,28.15,28.17,58400.0,19.0675,19.0878,19.0607,19.0743,58400.0
2006-01-27 13:00:00,28.16,28.19,28.16,28.17,81900.0,19.0675,19.0878,19.0675,19.0743,81900.0
2006-01-27 13:10:00,28.18,28.18,28.02,28.02,122900.0,19.081,19.081,18.9727,18.9727,122900.0
2006-01-27 13:20:00,28.02,28.03,27.99,28.0,193100.0,18.9727,18.9795,18.9524,18.9592,193100.0
2006-01-27 13:30:00,28.0,28.0,27.92,27.97,165200.0,18.9592,18.9592,18.905,18.9388,165200.0
2006-01-27 13:40:00,27.97,28.02,27.94,28.01,104600.0,18.9388,18.9727,18.9185,18.9659,104600.0
2006-01-27 13:50:00,28.0,28.05,28.0,28.01,73400.0,18.9592,18.993,18.9592,18.9659,73400.0
2006-01-27 14:00:00,28.01,28.07,28.0,28.01,61400.0,18.9659,19.0066,18.9592,18.9659,61400.0
2006-01-27 14:10:00,28.01,28.01,27.99,28.01,78300.0,18.9659,18.9659,18.9524,18.9659,78300.0
2006-01-27 14:20:00,28.0,28.02,27.99,28.02,148700.0,18.9592,18.9727,18.9524,18.9727,148700.0
2006-01-27 14:30:00,28.02,28.02,27.98,27.99,146800.0,18.9727,18.9727,18.9456,18.9524,146800.0
2006-01-27 14:40:00,27.98,27.99,27.93,27.93,124100.0,18.9456,18.9524,18.9118,18.9118,124100.0
2006-01-27 14:50:00,27.93,27.95,27.92,27.95,171600.0,18.9118,18.9253,18.905,18.9253,171600.0
2006-01-27 15:00:00,27.95,28.01,27.95,28.01,139200.0,18.9253,18.9659,18.9253,18.9659,139200.0
2006-01-27 15:10:00,28.01,28.03,27.96,27.97,121900.0,18.9659,18.9795,18.9321,18.9388,121900.0
2006-01-27 15:20:00,27.97,28.03,27.95,28.0,91200.0,18.9388,18.9795,18.9253,18.9592,91200.0
2006-01-27 15:30:00,28.0,28.01,27.99,28.01,126600.0,18.9592,18.9659,18.9524,18.9659,126600.0
2006-01-27 15:40:00,28.01,28.06,28.0,28.06,225100.0,18.9659,18.9998,18.9592,18.9998,225100.0
2006-01-27 15:50:00,28.05,28.08,28.0,28.06,208700.0,18.993,19.0133,18.9592,18.9998,208700.0
2006-01-30 09:30:00,28.2,28.35,28.13,28.16,229900.0,19.0946,19.1961,19.0472,19.0675,229900.0
2006-01-30 09:40:00,28.16,28.2,28.15,28.18,168700.0,19.0675,19.0946,19.0607,19.081,168700.0
2006-01-30 09:50:00,28.18,28.25,28.14,28.19,123300.0,19.081,19.1284,19.054,19.0878,123300.0
2006-01-30 10:00:00,28.2,28.28,28.17,28.26,121400.0,19.0946,19.1487,19.0743,19.1352,121400.0
2006-01-30 10:10:00,28.27,28.27,28.16,28.19,362600.0,19.142,19.142,19.0675,19.0878,362600.0
2006-01-30 10:20:00,28.2,28.26,28.1,28.11,69200.0,19.0946,19.1352,19.0269,19.0336,69200.0
2006-01-30 10:30:00,28.1,28.13,28.07,28.08,85100.0,19.0269,19.0472,19.0066,19.0133,85100.0
2006-01-30 10:40:00,28.07,28.08,28.02,28.02,94900.0,19.0066,19.0133,18.9727,18.9727,94900.0
2006-01-30 10:50:00,28.03,28.03,27.99,28.0,82300.0,18.9795,18.9795,18.9524,18.9592,82300.0
2006-01-30 11:00:00,28.0,28.01,27.95,27.95,120600.0,18.9592,18.9659,18.9253,18.9253,120600.0
2006-01-30 11:10:00,27.95,28.01,27.95,27.99,453700.0,18.9253,18.9659,18.9253,18.9524,453700.0
2006-01-30 11:20:00,28.0,28.0,27.98,27.99,246300.0,18.9592,18.9592,18.9456,18.9524,246300.0
2006-01-30 11:30:00,28.0,28.02,27.99,28.0,123500.0,18.9592,18.9727,18.9524,18.9592,123500.0
2006-01-30 11:40:00,28.0,28.0,27.99,28.0,71300.0,18.9592,18.9592,18.9524,18.9592,71300.0
2006-01-30 11:50:00,28.0,28.01,27.97,27.98,135300.0,18.9592,18.9659,18.9388,18.9456,135300.0
2006-01-30 12:00:00,27.97,28.01,27.97,27.99,120700.0,18.9388,18.9659,18.9388,18.9524,120700.0
2006-01-30 12:10:00,27.99,28.01,27.99,28.01,486600.0,18.9524,18.9659,18.9524,18.9659,486600.0
2006-01-30 12:20:00,28.0,28.01,27.93,27.95,134900.0,18.9592,18.9659,18.9118,18.9253,134900.0
2006-01-30 12:30:00,27.95,27.98,27.94,27.95,91500.0,18.9253,18.9456,18.9185,18.9253,91500.0
2006-01-30 12:40:00,27.95,28.0,27.94,27.94,91600.0,18.9253,18.9592,18.9185,18.9185,91600.0
2006-01-30 12:50:00,27.94,27.98,27.93,27.97,68100.0,18.9185,18.9456,18.9118,18.9388,68100.0
2006-01-30 13:00:00,27.97,28.0,27.95,28.0,51400.0,18.9388,18.9592,18.9253,18.9592,51400.0
2006-01-30 13:10:00,28.0,28.01,27.99,28.0,203900.0,18.9592,18.9659,18.9524,18.9592,203900.0
2006-01-30 13:20:00,28.0,28.01,27.95,27.97,162600.0,18.9592,18.9659,18.9253,18.9388,162600.0
2006-01-30 13:30:00,27.96,27.97,27.93,27.94,77200.0,18.9321,18.9388,18.9118,18.9185,77200.0
2006-01-30 13:40:00,27.94,28.0,27.93,27.95,97600.0,18.9185,18.9592,18.9118,18.9253,97600.0
2006-01-30 13:50:00,27.96,27.97,27.94,27.95,127700.0,18.9321,18.9388,18.9185,18.9253,127700.0
2006-01-30 14:00:00,27.94,27.95,27.89,27.9,92700.0,18.9185,18.9253,18.8847,18.8914,92700.0
2006-01-30 14:10:00,27.89,27.91,27.89,27.9,93400.0,18.8847,18.8982,18.8847,18.8914,93400.0
2006-01-30 14:20:00,27.91,27.91,27.89,27.9,101900.0,18.8982,18.8982,18.8847,18.8914,101900.0
2006-01-30 14:30:00,27.9,27.91,27.89,27.9,72400.0,18.8914,18.8982,18.8847,18.8914,72400.0
2006-01-30 14:40:00,27.9,27.91,27.89,27.9,227700.0,18.8914,18.8982,18.8847,18.8914,227700.0
2006-01-30 14:50:00,27.91,27.91,27.89,27.89,106600.0,18.8982,18.8982,18.8847,18.8847,106600.0
2006-01-30 15:00:00,27.89,27.9,27.89,27.9,61900.0,18.8847,18.8914,18.8847,18.8914,61900.0
2006-01-30 15:10:00,27.9,27.9,27.88,27.9,135100.0,18.8914,18.8914,18.8779,18.8914,135100.0
2006-01-30 15:20:00,27.9,27.97,27.89,27.92,244000.0,18.8914,18.9388,18.8847,18.905,244000.0
2006-01-30 15:30:00,27.93,27.93,27.89,27.9,223700.0,18.9118,18.9118,18.8847,18.8914,223700.0
2006-01-30 15:40:00,27.89,27.9,27.85,27.86,333100.0,18.8847,18.8914,18.8576,18.8644,333100.0
2006-01-30 15:50:00,27.86,27.88,27.85,27.87,423200.0,18.8644,18.8779,18.8576,18.8711,423200.0
2006-01-31 09:30:00,27.89,28.02,27.82,27.89,130400.0,18.8847,18.9727,18.8373,18.8847,130400.0
2006-01-31 09:40:00,27.89,27.95,27.81,27.81,62400.0,18.8847,18.9253,18.8305,18.8305,62400.0
2006-01-31 09:50:00,27.83,27.84,27.76,27.77,85100.0,18.844,18.8508,18.7966,18.8034,85100.0
2006-01-31 10:00:00,27.78,27.78,27.72,27.72,126700.0,18.8102,18.8102,18.7696,18.7696,126700.0
2006-01-31 10:10:00,27.72,27.75,27.72,27.74,86600.0,18.7696,18.7899,18.7696,18.7831,86600.0
2006-01-31 10:20:00,27.73,27.76,27.72,27.73,97800.0,18.7763,18.7966,18.7696,18.7763,97800.0
2006-01-31 10:30:00,27.72,27.75,27.7,27.72,89800.0,18.7696,18.7899,18.756,18.7696,89800.0
2006-01-31 10:40:00,27.73,27.75,27.7,27.72,152400.0,18.7763,18.7899,18.756,18.7696,152400.0
2006-01-31 10:50:00,27.72,27.72,27.66,27.68,86400.0,18.7696,18.7696,18.7289,18.7425,86400.0
2006-01-31 11:00:00,27.68,27.68,27.65,27.68,80100.0,18.7425,18.7425,18.7222,18.7425,80100.0
2006-01-31 11:10:00,27.67,27.7,27.66,27.67,68200.0,18.7357,18.756,18.7289,18.7357,68200.0
2006-01-31 11:20:00,27.67,27.67,27.64,27.64,118700.0,18.7357,18.7357,18.7154,18.7154,118700.0
2006-01-31 11:30:00,27.64,27.65,27.62,27.63,88900.0,18.7154,18.7222,18.7019,18.7086,88900.0
2006-01-31 11:40:00,27.63,27.65,27.62,27.65,142800.0,18.7086,18.7222,18.7019,18.7222,142800.0
2006-01-31 11:50:00,27.65,27.65,27.64,27.65,182100.0,18.7222,18.7222,18.7154,18.7222,182100.0
2006-01-31 12:00:00,27.65,27.67,27.64,27.65,98800.0,18.7222,18.7357,18.7154,18.7222,98800.0
2006-01-31 12:10:00,27.66,27.66,27.63,27.63,109000.0,18.7289,18.7289,18.7086,18.7086,109000.0
2006-01-31 12:20:00,27.64,27.7,27.63,27.68,103300.0,18.7154,18.756,18.7086,18.7425,103300.0
2006-01-31 12:30:00,27.67,27.84,27.67,27.84,145200.0,18.7357,18.8508,18.7357,18.8508,145200.0
2006-01-31 12:40:00,27.82,27.84,27.78,27.79,46000.0,18.8373,18.8508,18.8102,18.817,46000.0
2006-01-31 12:50:00,27.79,27.81,27.78,27.79,78900.0,18.817,18.8305,18.8102,18.817,78900.0
2006-01-31 13:00:00,27.78,27.8,27.78,27.79,46400.0,18.8102,18.8237,18.8102,18.817,46400.0
2006-01-31 13:10:00,27.79,27.79,27.76,27.78,81400.0,18.817,18.817,18.7966,18.8102,81400.0
2006-01-31 13:20:00,27.78,27.83,27.77,27.82,34700.0,18.8102,18.844,18.8034,18.8373,34700.0
2006-01-31 13:30:00,27.82,27.83,27.79,27.81,94000.0,18.8373,18.844,18.817,18.8305,94000.0
2006-01-31 13:40:00,27.81,27.81,27.76,27.77,96100.0,18.8305,18.8305,18.7966,18.8034,96100.0
2006-01-31 13:50:00,27.77,27.79,27.76,27.78,66700.0,18.8034,18.817,18.7966,18.8102,66700.0
2006-01-31 14:00:00,27.77,27.78,27.75,27.77,108000.0,18.8034,18.8102,18.7899,18.8034,108000.0
2006-01-31 14:10:00,27.77,27.79,27.73,27.75,103800.0,18.8034,18.817,18.7763,18.7899,103800.0
2006-01-31 14:20:00,27.74,27.74,27.65,27.69,106300.0,18.7831,18.7831,18.7222,18.7493,106300.0
2006-01-31 14:30:00,27.69,27.74,27.68,27.73,83000.0,18.7493,18.7831,18.7425,18.7763,83000.0
2006-01-31 14:40:00,27.73,27.76,27.71,27.75,79400.0,18.7763,18.7966,18.7628,18.7899,79400.0
2006-01-31 14:50:00,27.75,27.78,27.72,27.77,108700.0,18.7899,18.8102,18.7696,18.8034,108700.0
2006-01-31 15:00:00,27.77,27.79,27.75,27.79,117300.0,18.8034,18.817,18.7899,18.817,117300.0
2006-01-31 15:10:00,27.77,27.79,27.74,27.76,79800.0,18.8034,18.817,18.7831,18.7966,79800.0
2006-01-31 15:20:00,27.77,27.78,27.76,27.77,113900.0,18.8034,18.8102,18.7966,18.8034,113900.0
2006-01-31 15:30:00,27.78,27.79,27.74,27.75,211200.0,18.8102,18.817,18.7831,18.7899,211200.0
2006-01-31 15:40:00,27.75,27.78,27.73,27.78,275200.0,18.7899,18.8102,18.7763,18.8102,275200.0
2006-01-31 15:50:00,27.78,27.78,27.69,27.75,339300.0,18.8102,18.8102,18.7493,18.7899,339300.0
2006-02-01 09:30:00,27.65,27.66,27.52,27.52,152700.0,18.7222,18.7289,18.6341,18.6341,152700.0
2006-02-01 09:40:00,27.52,27.53,27.45,27.48,120000.0,18.6341,18.6409,18.5867,18.6071,120000.0
2006-02-01 09:50:00,27.49,27.75,27.49,27.6,226900.0,18.6138,18.7899,18.6138,18.6883,226900.0
2006-02-01 10:00:00,27.57,27.64,27.46,27.63,311900.0,18.668,18.7154,18.5935,18.7086,311900.0
2006-02-01 10:10:00,27.64,27.7,27.57,27.65,124700.0,18.7154,18.756,18.668,18.7222,124700.0
2006-02-01 10:20:00,27.66,27.7,27.63,27.64,150200.0,18.7289,18.756,18.7086,18.7154,150200.0
2006-02-01 10:30:00,27.63,27.76,27.61,27.75,162400.0,18.7086,18.7966,18.6951,18.7899,162400.0
2006-02-01 10:40:00,27.75,27.76,27.7,27.71,116500.0,18.7899,18.7966,18.756,18.7628,116500.0
2006-02-01 10:50:00,27.71,27.73,27.69,27.7,56400.0,18.7628,18.7763,18.7493,18.756,56400.0
2006-02-01 11:00:00,27.69,27.76,27.68,27.76,79600.0,18.7493,18.7966,18.7425,18.7966,79600.0
2006-02-01 11:10:00,27.76,27.85,27.74,27.81,168200.0,18.7966,18.8576,18.7831,18.8305,168200.0
2006-02-01 11:20:00,27.81,27.81,27.74,27.75,99900.0,18.8305,18.8305,18.7831,18.7899,99900.0
2006-02-01 11:30:00,27.75,27.76,27.72,27.75,65200.0,18.7899,18.7966,18.7696,18.7899,65200.0
2006-02-01 11:40:00,27.76,27.8,27.72,27.79,143500.0,18.7966,18.8237,18.7696,18.817,143500.0
2006-02-01 11:50:00,27.78,27.86,27.78,27.86,63300.0,18.8102,18.8644,18.8102,18.8644,63300.0
2006-02-01 12:00:00,27.85,27.93,27.85,27.9,107600.0,18.8576,18.9118,18.8576,18.8914,107600.0
2006-02-01 12:10:00,27.9,27.91,27.79,27.8,448600.0,18.8914,18.8982,18.817,18.8237,448600.0
2006-02-01 12:20:00,27.8,27.85,27.78,27.8,57200.0,18.8237,18.8576,18.8102,18.8237,57200.0
2006-02-01 12:30:00,27.79,27.8,27.74,27.77,42400.0,18.817,18.8237,18.7831,18.8034,42400.0
2006-02-01 12:40:00,27.78,27.83,27.74,27.83,80500.0,18.8102,18.844,18.7831,18.844,80500.0
2006-02-01 12:50:00,27.83,27.85,27.79,27.8,58300.0,18.844,18.8576,18.817,18.8237,58300.0
2006-02-01 13:00:00,27.8,27.83,27.78,27.82,44100.0,18.8237,18.844,18.8102,18.8373,44100.0
2006-02-01 13:10:00,27.82,27.84,27.75,27.75,117400.0,18.8373,18.8508,18.7899,18.7899,117400.0
2006-02-01 13:20:00,27.76,27.8,27.75,27.75,91100.0,18.7966,18.8237,18.7899,18.7899,91100.0
2006-02-01 13:30:00,27.76,27.76,27.68,27.69,72900.0,18.7966,18.7966,18.7425,18.7493,72900.0
2006-02-01 13:40:00,27.69,27.74,27.68,27.72,93900.0,18.7493,18.7831,18.7425,18.7696,93900.0
2006-02-01 13:50:00,27.7,27.76,27.7,27.73,352400.0,18.756,18.7966,18.756,18.7763,352400.0
2006-02-01 14:00:00,27.74,27.83,27.72,27.74,70100.0,18.7831,18.844,18.7696,18.7831,70100.0
2006-02-01 14:10:00,27.74,27.75,27.72,27.75,102400.0,18.7831,18.7899,18.7696,18.7899,102400.0
2006-02-01 14:20:00,27.74,27.75,27.72,27.72,33900.0,18.7831,18.7899,18.7696,18.7696,33900.0
2006-02-01 14:30:00,27.73,27.79,27.73,27.78,100900.0,18.7763,18.817,18.7763,18.8102,100900.0
2006-02-01 14:40:00,27.78,27.78,27.69,27.71,110800.0,18.8102,18.8102,18.7493,18.7628,110800.0
2006-02-01 14:50:00,27.71,27.77,27.69,27.75,62800.0,18.7628,18.8034,18.7493,18.7899,62800.0
2006-02-01 15:00:00,27.75,27.79,27.74,27.78,67800.0,18.7899,18.817,18.7831,18.8102,67800.0
2006-02-01 15:10:00,27.79,27.84,27.77,27.79,109900.0,18.817,18.8508,18.8034,18.817,109900.0
2006-02-01 15:20:00,27.79,27.83,27.79,27.81,114400.0,18.817,18.844,18.817,18.8305,114400.0
2006-02-01 15:30:00,27.81,27.81,27.67,27.72,226700.0,18.8305,18.8305,18.7357,18.7696,226700.0
2006-02-01 15:40:00,27.72,27.75,27.7,27.74,223700.0,18.7696,18.7899,18.756,18.7831,223700.0
2006-02-01 15:50:00,27.75,27.8,27.74,27.8,293800.0,18.7899,18.8237,18.7831,18.8237,293800.0
2006-02-02 09:30:00,28.1,28.59,28.1,28.43,544200.0,19.0269,19.3587,19.0269,19.2503,544200.0
2006-02-02 09:40:00,28.43,28.43,28.2,28.31,514200.0,19.2503,19.2503,19.0946,19.1691,514200.0
2006-02-02 09:50:00,28.31,28.39,28.31,28.37,295200.0,19.1691,19.2232,19.1691,19.2097,295200.0
2006-02-02 10:00:00,28.37,28.45,28.32,28.44,316200.0,19.2097,19.2639,19.1758,19.2571,316200.0
2006-02-02 10:10:00,28.43,28.64,28.43,28.62,263900.0,19.2503,19.3925,19.2503,19.379,263900.0
2006-02-02 10:20:00,28.62,28.76,28.61,28.75,328200.0,19.379,19.4738,19.3722,19.467,328200.0
2006-02-02 10:30:00,28.75,28.79,28.66,28.66,422700.0,19.467,19.4941,19.4061,19.4061,422700.0
2006-02-02 10:40:00,28.67,28.81,28.65,28.8,713300.0,19.4128,19.5076,19.3993,19.5008,713300.0
2006-02-02 10:50:00,28.81,28.81,28.75,28.78,331600.0,19.5076,19.5076,19.467,19.4873,331600.0
2006-02-02 11:00:00,28.78,28.79,28.65,28.66,208300.0,19.4873,19.4941,19.3993,19.4061,208300.0
2006-02-02 11:10:00,28.66,28.66,28.51,28.6,280700.0,19.4061,19.4061,19.3045,19.3654,280700.0
2006-02-02 11:20:00,28.6,28.65,28.48,28.51,144200.0,19.3654,19.3993,19.2842,19.3045,144200.0
2006-02-02 11:30:00,28.51,28.6,28.51,28.59,196900.0,19.3045,19.3654,19.3045,19.3587,196900.0
2006-02-02 11:40:00,28.6,28.68,28.55,28.59,130300.0,19.3654,19.4196,19.3316,19.3587,130300.0
2006-02-02 11:50:00,28.59,28.62,28.52,28.54,108300.0,19.3587,19.379,19.3113,19.3248,108300.0
2006-02-02 12:00:00,28.53,28.66,28.52,28.65,162100.0,19.318,19.4061,19.3113,19.3993,162100.0
2006-02-02 12:10:00,28.64,28.67,28.62,28.64,129800.0,19.3925,19.4128,19.379,19.3925,129800.0
2006-02-02 12:20:00,28.64,28.65,28.49,28.52,118900.0,19.3925,19.3993,19.2909,19.3113,118900.0
2006-02-02 12:30:00,28.51,28.6,28.51,28.59,187200.0,19.3045,19.3654,19.3045,19.3587,187200.0
2006-02-02 12:40:00,28.58,28.61,28.58,28.61,58300.0,19.3519,19.3722,19.3519,19.3722,58300.0
2006-02-02 12:50:00,28.61,28.65,28.6,28.63,55000.0,19.3722,19.3993,19.3654,19.3857,55000.0
2006-02-02 13:00:00,28.63,28.66,28.6,28.63,79100.0,19.3857,19.4061,19.3654,19.3857,79100.0
2006-02-02 13:10:00,28.63,28.69,28.61,28.68,82100.0,19.3857,19.4264,19.3722,19.4196,82100.0
2006-02-02 13:20:00,28.67,28.78,28.67,28.76,128200.0,19.4128,19.4873,19.4128,19.4738,128200.0
2006-02-02 13:30:00,28.77,28.77,28.69,28.71,96200.0,19.4805,19.4805,19.4264,19.4399,96200.0
2006-02-02 13:40:00,28.71,28.75,28.68,28.73,82800.0,19.4399,19.467,19.4196,19.4534,82800.0
2006-02-02 13:50:00,28.72,28.73,28.68,28.7,179100.0,19.4467,19.4534,19.4196,19.4331,179100.0
2006-02-02 14:00:00,28.69,28.77,28.68,28.75,81100.0,19.4264,19.4805,19.4196,19.467,81100.0
2006-02-02 14:10:00,28.76,28.79,28.69,28.71,114800.0,19.4738,19.4941,19.4264,19.4399,114800.0
2006-02-02 14:20:00,28.7,28.73,28.64,28.65,84700.0,19.4331,19.4534,19.3925,19.3993,84700.0
2006-02-02 14:30:00,28.64,28.74,28.64,28.72,102400.0,19.3925,19.4602,19.3925,19.4467,102400.0
2006-02-02 14:40:00,28.73,28.73,28.62,28.64,79900.0,19.4534,19.4534,19.379,19.3925,79900.0
2006-02-02 14:50:00,28.64,28.65,28.53,28.54,100000.0,19.3925,19.3993,19.318,19.3248,100000.0
2006-02-02 15:00:00,28.54,28.63,28.53,28.62,99800.0,19.3248,19.3857,19.318,19.379,99800.0
2006-02-02 15:10:00,28.62,28.63,28.59,28.62,98200.0,19.379,19.3857,19.3587,19.379,98200.0
2006-02-02 15:20:00,28.63,28.68,28.61,28.67,111000.0,19.3857,19.4196,19.3722,19.4128,111000.0
2006-02-02 15:30:00,28.68,28.68,28.64,28.65,164500.0,19.4196,19.4196,19.3925,19.3993,164500.0
2006-02-02 15:40:00,28.64,28.64,28.62,28.64,167200.0,19.3925,19.3925,19.379,19.3925,167200.0
2006-02-02 15:50:00,28.64,28.73,28.62,28.69,258500.0,19.3925,19.4534,19.379,19.4264,258500.0
2006-02-03 09:30:00,28.46,28.66,28.45,28.66,717900.0,19.2706,19.4061,19.2639,19.4061,717900.0
2006-02-03 09:40:00,28.67,28.81,28.66,28.7,325800.0,19.4128,19.5076,19.4061,19.4331,325800.0
2006-02-03 09:50:00,28.73,28.75,28.65,28.67,231200.0,19.4534,19.467,19.3993,19.4128,231200.0
2006-02-03 10:00:00,28.67,28.7,28.62,28.7,177800.0,19.4128,19.4331,19.379,19.4331,177800.0
2006-02-03 10:10:00,28.67,28.75,28.63,28.68,87900.0,19.4128,19.467,19.3857,19.4196,87900.0
2006-02-03 10:20:00,28.68,28.79,28.64,28.76,135400.0,19.4196,19.4941,19.3925,19.4738,135400.0
2006-02-03 10:30:00,28.76,28.76,28.7,28.71,135500.0,19.4738,19.4738,19.4331,19.4399,135500.0
2006-02-03 10:40:00,28.71,28.76,28.68,28.76,159500.0,19.4399,19.4738,19.4196,19.4738,159500.0
2006-02-03 10:50:00,28.76,28.83,28.75,28.79,215400.0,19.4738,19.5212,19.467,19.4941,215400.0
2006-02-03 11:00:00,28.78,28.81,28.74,28.75,239100.0,19.4873,19.5076,19.4602,19.467,239100.0
2006-02-03 11:10:00,28.76,28.8,28.72,28.79,157400.0,19.4738,19.5008,19.4467,19.4941,157400.0
2006-02-03 11:20:00,28.8,28.84,28.76,28.8,125100.0,19.5008,19.5279,19.4738,19.5008,125100.0
2006-02-03 11:30:00,28.81,28.94,28.81,28.89,239300.0,19.5076,19.5956,19.5076,19.5618,239300.0
2006-02-03 11:40:00,28.89,29.08,28.88,29.05,353200.0,19.5618,19.6904,19.555,19.6701,353200.0
2006-02-03 11:50:00,29.05,29.05,28.93,28.99,158300.0,19.6701,19.6701,19.5889,19.6295,158300.0
2006-02-03 12:00:00,29.0,29.03,28.98,28.98,511500.0,19.6363,19.6566,19.6227,19.6227,511500.0
2006-02-03 12:10:00,28.99,29.02,28.96,29.0,125100.0,19.6295,19.6498,19.6092,19.6363,125100.0
2006-02-03 12:20:00,29.0,29.01,28.97,29.0,135900.0,19.6363,19.643,19.616,19.6363,135900.0
2006-02-03 12:30:00,29.0,29.03,28.97,29.01,144200.0,19.6363,19.6566,19.616,19.643,144200.0
2006-02-03 12:40:00,29.02,29.07,28.98,28.98,272900.0,19.6498,19.6837,19.6227,19.6227,272900.0
2006-02-03 12:50:00,28.98,29.0,28.96,28.97,56400.0,19.6227,19.6363,19.6092,19.616,56400.0
2006-02-03 13:00:00,28.98,29.01,28.97,29.0,98600.0,19.6227,19.643,19.616,19.6363,98600.0
2006-02-03 13:10:00,29.01,29.2,29.0,29.18,229900.0,19.643,19.7717,19.6363,19.7581,229900.0
2006-02-03 13:20:00,29.18,29.19,29.06,29.17,125300.0,19.7581,19.7649,19.6769,19.7514,125300.0
2006-02-03 13:30:00,29.18,29.25,29.16,29.24,181700.0,19.7581,19.8055,19.7446,19.7988,181700.0
2006-02-03 13:40:00,29.24,29.25,29.15,29.17,86600.0,19.7988,19.8055,19.7378,19.7514,86600.0
2006-02-03 13:50:00,29.17,29.17,29.12,29.12,62600.0,19.7514,19.7514,19.7175,19.7175,62600.0
2006-02-03 14:00:00,29.13,29.13,29.1,29.13,82600.0,19.7243,19.7243,19.704,19.7243,82600.0
2006-02-03 14:10:00,29.13,29.14,28.99,29.07,153800.0,19.7243,19.7311,19.6295,19.6837,153800.0
2006-02-03 14:20:00,29.07,29.12,29.07,29.11,178000.0,19.6837,19.7175,19.6837,19.7108,178000.0
2006-02-03 14:30:00,29.12,29.13,29.1,29.13,99700.0,19.7175,19.7243,19.704,19.7243,99700.0
2006-02-03 14:40:00,29.13,29.21,29.12,29.2,186500.0,19.7243,19.7785,19.7175,19.7717,186500.0
2006-02-03 14:50:00,29.19,29.4,29.17,29.31,337200.0,19.7649,19.9071,19.7514,19.8462,337200.0
2006-02-03 15:00:00,29.3,29.35,29.27,29.34,239700.0,19.8394,19.8733,19.8191,19.8665,239700.0
2006-02-03 15:10:00,29.35,29.35,29.24,29.26,164000.0,19.8733,19.8733,19.7988,19.8123,164000.0
2006-02-03 15:20:00,29.26,29.3,29.2,29.2,302900.0,19.8123,19.8394,19.7717,19.7717,302900.0
2006-02-03 15:30:00,29.2,29.23,29.17,29.23,210900.0,19.7717,19.792,19.7514,19.792,210900.0
2006-02-03 15:40:00,29.22,29.23,29.15,29.15,211300.0,19.7852,19.792,19.7378,19.7378,211300.0
2006-02-03 15:50:00,29.16,29.25,29.14,29.23,634300.0,19.7446,19.8055,19.7311,19.792,634300.0
2006-02-06 09:30:00,29.19,29.25,29.03,29.22,356600.0,19.7649,19.8055,19.6566,19.7852,356600.0
2006-02-06 09:40:00,29.25,29.25,29.08,29.09,119900.0,19.8055,19.8055,19.6904,19.6972,119900.0
2006-02-06 09:50:00,29.08,29.1,28.8,28.8,151100.0,19.6904,19.704,19.5008,19.5008,151100.0
2006-02-06 10:00:00,28.82,28.91,28.81,28.91,176100.0,19.5144,19.5753,19.5076,19.5753,176100.0
2006-02-06 10:10:00,28.94,28.97,28.9,28.91,65100.0,19.5956,19.616,19.5686,19.5753,65100.0
2006-02-06 10:20:00,28.91,28.92,28.8,28.81,64600.0,19.5753,19.5821,19.5008,19.5076,64600.0
2006-02-06 10:30:00,28.81,28.81,28.7,28.81,152300.0,19.5076,19.5076,19.4331,19.5076,152300.0
2006-02-06 10:40:00,28.8,28.93,28.8,28.92,60600.0,19.5008,19.5889,19.5008,19.5821,60600.0
2006-02-06 10:50:00,28.93,28.95,28.9,28.93,62200.0,19.5889,19.6024,19.5686,19.5889,62200.0
2006-02-06 11:00:00,28.92,28.93,28.91,28.92,47700.0,19.5821,19.5889,19.5753,19.5821,47700.0
2006-02-06 11:10:00,28.91,28.91,28.83,28.84,48500.0,19.5753,19.5753,19.5212,19.5279,48500.0
2006-02-06 11:20:00,28.83,28.87,28.83,28.85,33300.0,19.5212,19.5482,19.5212,19.5347,33300.0
2006-02-06 11:30:00,28.85,28.85,28.83,28.84,51100.0,19.5347,19.5347,19.5212,19.5279,51100.0
2006-02-06 11:40:00,28.85,28.85,28.79,28.79,49800.0,19.5347,19.5347,19.4941,19.4941,49800.0
2006-02-06 11:50:00,28.78,28.79,28.76,28.76,394500.0,19.4873,19.4941,19.4738,19.4738,394500.0
2006-02-06 12:00:00,28.77,28.8,28.75,28.75,63700.0,19.4805,19.5008,19.467,19.467,63700.0
2006-02-06 12:10:00,28.75,28.76,28.69,28.71,101000.0,19.467,19.4738,19.4264,19.4399,101000.0
2006-02-06 12:20:00,28.71,28.72,28.58,28.59,58500.0,19.4399,19.4467,19.3519,19.3587,58500.0
2006-02-06 12:30:00,28.58,28.61,28.53,28.55,31400.0,19.3519,19.3722,19.318,19.3316,31400.0
2006-02-06 12:40:00,28.54,28.6,28.54,28.59,50100.0,19.3248,19.3654,19.3248,19.3587,50100.0
2006-02-06 12:50:00,28.58,28.59,28.53,28.54,36800.0,19.3519,19.3587,19.318,19.3248,36800.0
2006-02-06 13:00:00,28.54,28.63,28.52,28.62,102400.0,19.3248,19.3857,19.3113,19.379,102400.0
2006-02-06 13:10:00,28.63,28.67,28.62,28.64,55200.0,19.3857,19.4128,19.379,19.3925,55200.0
2006-02-06 13:20:00,28.65,28.65,28.59,28.6,30800.0,19.3993,19.3993,19.3587,19.3654,30800.0
2006-02-06 13:30:00,28.6,28.61,28.52,28.52,52100.0,19.3654,19.3722,19.3113,19.3113,52100.0
2006-02-06 13:40:00,28.53,28.53,28.46,28.46,104100.0,19.318,19.318,19.2706,19.2706,104100.0
2006-02-06 13:50:00,28.47,28.47,28.41,28.41,84300.0,19.2774,19.2774,19.2368,19.2368,84300.0
2006-02-06 14:00:00,28.42,28.42,28.29,28.3,169300.0,19.2435,19.2435,19.1555,19.1623,169300.0
2006-02-06 14:10:00,28.31,28.39,28.27,28.39,169200.0,19.1691,19.2232,19.142,19.2232,169200.0
2006-02-06 14:20:00,28.39,28.53,28.38,28.53,93700.0,19.2232,19.318,19.2165,19.318,93700.0
2006-02-06 14:30:00,28.53,28.53,28.46,28.46,83200.0,19.318,19.318,19.2706,19.2706,83200.0
2006-02-06 14:40:00,28.46,28.46,28.4,28.41,67500.0,19.2706,19.2706,19.23,19.2368,67500.0
2006-02-06 14:50:00,28.4,28.41,28.37,28.41,76800.0,19.23,19.2368,19.2097,19.2368,76800.0
2006-02-06 15:00:00,28.4,28.5,28.4,28.5,70900.0,19.23,19.2977,19.23,19.2977,70900.0
2006-02-06 15:10:00,28.5,28.65,28.5,28.64,222200.0,19.2977,19.3993,19.2977,19.3925,222200.0
2006-02-06 15:20:00,28.64,28.71,28.64,28.71,124000.0,19.3925,19.4399,19.3925,19.4399,124000.0
2006-02-06 15:30:00,28.7,28.71,28.67,28.68,105500.0,19.4331,19.4399,19.4128,19.4196,105500.0
2006-02-06 15:40:00,28.69,28.69,28.66,28.67,124400.0,19.4264,19.4264,19.4061,19.4128,124400.0
2006-02-06 15:50:00,28.67,28.68,28.64,28.67,144000.0,19.4128,19.4196,19.3925,19.4128,144000.0
2006-02-07 09:30:00,28.62,28.62,28.5,28.53,285100.0,19.379,19.379,19.2977,19.318,285100.0
2006-02-07 09:40:00,28.53,28.67,28.42,28.62,137300.0,19.318,19.4128,19.2435,19.379,137300.0
2006-02-07 09:50:00,28.62,28.7,28.55,28.58,83000.0,19.379,19.4331,19.3316,19.3519,83000.0
2006-02-07 10:00:00,28.57,28.6,28.45,28.57,119700.0,19.3451,19.3654,19.2639,19.3451,119700.0
2006-02-07 10:10:00,28.55,28.56,28.47,28.54,64000.0,19.3316,19.3383,19.2774,19.3248,64000.0
2006-02-07 10:20:00,28.54,28.57,28.5,28.5,115700.0,19.3248,19.3451,19.2977,19.2977,115700.0
2006-02-07 10:30:00,28.49,28.49,28.37,28.37,102100.0,19.2909,19.2909,19.2097,19.2097,102100.0
2006-02-07 10:40:00,28.37,28.37,28.24,28.25,70900.0,19.2097,19.2097,19.1217,19.1284,70900.0
2006-02-07 10:50:00,28.25,28.35,28.24,28.32,95400.0,19.1284,19.1961,19.1217,19.1758,95400.0
2006-02-07 11:00:00,28.31,28.45,28.29,28.45,88700.0,19.1691,19.2639,19.1555,19.2639,88700.0
2006-02-07 11:10:00,28.45,28.48,28.39,28.4,64400.0,19.2639,19.2842,19.2232,19.23,64400.0
2006-02-07 11:20:00,28.39,28.48,28.39,28.47,61800.0,19.2232,19.2842,19.2232,19.2774,61800.0
2006-02-07 11:30:00,28.46,28.48,28.41,28.42,41100.0,19.2706,19.2842,19.2368,19.2435,41100.0
2006-02-07 11:40:00,28.41,28.42,28.34,28.34,58400.0,19.2368,19.2435,19.1894,19.1894,58400.0
2006-02-07 11:50:00,28.36,28.43,28.35,28.41,36700.0,19.2029,19.2503,19.1961,19.2368,36700.0
2006-02-07 12:00:00,28.41,28.44,28.35,28.35,59800.0,19.2368,19.2571,19.1961,19.1961,59800.0
2006-02-07 12:10:00,28.36,28.36,28.3,28.31,40500.0,19.2029,19.2029,19.1623,19.1691,40500.0
2006-02-07 12:20:00,28.31,28.33,28.26,28.32,95600.0,19.1691,19.1826,19.1352,19.1758,95600.0
2006-02-07 12:30:00,28.31,28.35,28.29,28.34,45400.0,19.1691,19.1961,19.1555,19.1894,45400.0
2006-02-07 12:40:00,28.34,28.37,28.3,28.3,37900.0,19.1894,19.2097,19.1623,19.1623,37900.0
2006-02-07 12:50:00,28.3,28.38,28.3,28.38,64700.0,19.1623,19.2165,19.1623,19.2165,64700.0
2006-02-07 13:00:00,28.36,28.38,28.27,28.3,48000.0,19.2029,19.2165,19.142,19.1623,48000.0
2006-02-07 13:10:00,28.3,28.32,28.24,28.29,51900.0,19.1623,19.1758,19.1217,19.1555,51900.0
2006-02-07 13:20:00,28.32,28.32,28.27,28.29,33900.0,19.1758,19.1758,19.142,19.1555,33900.0
2006-02-07 13:30:00,28.27,28.32,28.27,28.32,77300.0,19.142,19.1758,19.142,19.1758,77300.0
2006-02-07 13:40:00,28.32,28.33,28.31,28.33,61500.0,19.1758,19.1826,19.1691,19.1826,61500.0
2006-02-07 13:50:00,28.32,28.35,28.29,28.35,71200.0,19.1758,19.1961,19.1555,19.1961,71200.0
2006-02-07 14:00:00,28.35,28.37,28.34,28.37,53200.0,19.1961,19.2097,19.1894,19.2097,53200.0
2006-02-07 14:10:00,28.37,28.37,28.35,28.36,60000.0,19.2097,19.2097,19.1961,19.2029,60000.0
2006-02-07 14:20:00,28.36,28.39,28.3,28.39,57900.0,19.2029,19.2232,19.1623,19.2232,57900.0
2006-02-07 14:30:00,28.38,28.4,28.34,28.35,58500.0,19.2165,19.23,19.1894,19.1961,58500.0
2006-02-07 14:40:00,28.36,28.37,28.32,28.32,38800.0,19.2029,19.2097,19.1758,19.1758,38800.0
2006-02-07 14:50:00,28.33,28.35,28.32,28.34,47600.0,19.1826,19.1961,19.1758,19.1894,47600.0
2006-02-07 15:00:00,28.34,28.38,28.33,28.36,68300.0,19.1894,19.2165,19.1826,19.2029,68300.0
2006-02-07 15:10:00,28.36,28.39,28.34,28.38,54900.0,19.2029,19.2232,19.1894,19.2165,54900.0
2006-02-07 15:20:00,28.38,28.4,28.37,28.39,54300.0,19.2165,19.23,19.2097,19.2232,54300.0
2006-02-07 15:30:00,28.4,28.41,28.39,28.4,78500.0,19.23,19.2368,19.2232,19.23,78500.0
2006-02-07 15:40:00,28.4,28.41,28.39,28.39,95500.0,19.23,19.2368,19.2232,19.2232,95500.0
2006-02-07 15:50:00,28.39,28.4,28.34,28.37,164100.0,19.2232,19.23,19.1894,19.2097,164100.0
2006-02-08 09:30:00,28.23,28.52,27.85,27.97,320900.0,19.1149,19.3113,18.8576,18.9388,320900.0
2006-02-08 09:40:00,27.97,28.1,27.87,27.88,115000.0,18.9388,19.0269,18.8711,18.8779,115000.0
2006-02-08 09:50:00,27.87,28.1,27.87,28.09,72100.0,18.8711,19.0269,18.8711,19.0201,72100.0
2006-02-08 10:00:00,28.09,28.09,28.02,28.04,198600.0,19.0201,19.0201,18.9727,18.9862,198600.0
2006-02-08 10:10:00,28.05,28.06,28.03,28.05,127100.0,18.993,18.9998,18.9795,18.993,127100.0
2006-02-08 10:20:00,28.06,28.2,28.05,28.1,96400.0,18.9998,19.0946,18.993,19.0269,96400.0
2006-02-08 10:30:00,28.09,28.16,28.06,28.09,78400.0,19.0201,19.0675,18.9998,19.0201,78400.0
2006-02-08 10:40:00,28.09,28.14,28.08,28.11,33700.0,19.0201,19.054,19.0133,19.0336,33700.0
2006-02-08 10:50:00,28.12,28.13,28.09,28.11,59100.0,19.0404,19.0472,19.0201,19.0336,59100.0
2006-02-08 11:00:00,28.12,28.12,28.08,28.1,44500.0,19.0404,19.0404,19.0133,19.0269,44500.0
2006-02-08 11:10:00,28.09,28.1,28.09,28.09,36900.0,19.0201,19.0269,19.0201,19.0201,36900.0
2006-02-08 11:20:00,28.09,28.1,28.09,28.09,36600.0,19.0201,19.0269,19.0201,19.0201,36600.0
2006-02-08 11:30:00,28.1,28.1,28.07,28.09,42400.0,19.0269,19.0269,19.0066,19.0201,42400.0
2006-02-08 11:40:00,28.09,28.1,28.08,28.1,27500.0,19.0201,19.0269,19.0133,19.0269,27500.0
2006-02-08 11:50:00,28.09,28.1,28.05,28.06,505600.0,19.0201,19.0269,18.993,18.9998,505600.0
2006-02-08 12:00:00,28.05,28.14,28.04,28.14,56500.0,18.993,19.054,18.9862,19.054,56500.0
2006-02-08 12:10:00,28.13,28.14,28.1,28.12,21000.0,19.0472,19.054,19.0269,19.0404,21000.0
2006-02-08 12:20:00,28.12,28.15,28.09,28.1,76900.0,19.0404,19.0607,19.0201,19.0269,76900.0
2006-02-08 12:30:00,28.09,28.12,28.07,28.1,64400.0,19.0201,19.0404,19.0066,19.0269,64400.0
2006-02-08 12:40:00,28.09,28.12,28.09,28.11,32100.0,19.0201,19.0404,19.0201,19.0336,32100.0
2006-02-08 12:50:00,28.11,28.13,28.06,28.06,38800.0,19.0336,19.0472,18.9998,18.9998,38800.0
2006-02-08 13:00:00,28.07,28.13,28.06,28.09,39600.0,19.0066,19.0472,18.9998,19.0201,39600.0
2006-02-08 13:10:00,28.08,28.1,28.06,28.1,29200.0,19.0133,19.0269,18.9998,19.0269,29200.0
2006-02-08 13:20:00,28.09,28.1,28.05,28.05,52500.0,19.0201,19.0269,18.993,18.993,52500.0
2006-02-08 13:30:00,28.05,28.16,28.05,28.16,52500.0,18.993,19.0675,18.993,19.0675,52500.0
2006-02-08 13:40:00,28.15,28.24,28.15,28.24,36000.0,19.0607,19.1217,19.0607,19.1217,36000.0
2006-02-08 13:50:00,28.24,28.24,28.2,28.21,29400.0,19.1217,19.1217,19.0946,19.1013,29400.0
2006-02-08 14:00:00,28.21,28.22,28.19,28.19,33800.0,19.1013,19.1081,19.0878,19.0878,33800.0
2006-02-08 14:10:00,28.19,28.19,28.09,28.09,61200.0,19.0878,19.0878,19.0201,19.0201,61200.0
2006-02-08 14:20:00,28.09,28.14,28.08,28.11,80700.0,19.0201,19.054,19.0133,19.0336,80700.0
2006-02-08 14:30:00,28.11,28.15,28.1,28.12,159100.0,19.0336,19.0607,19.0269,19.0404,159100.0
2006-02-08 14:40:00,28.11,28.17,28.11,28.12,57400.0,19.0336,19.0743,19.0336,19.0404,57400.0
2006-02-08 14:50:00,28.12,28.18,28.12,28.12,98500.0,19.0404,19.081,19.0404,19.0404,98500.0
2006-02-08 15:00:00,28.13,28.29,28.08,28.25,114100.0,19.0472,19.1555,19.0133,19.1284,114100.0
2006-02-08 15:10:00,28.26,28.3,28.23,28.24,61700.0,19.1352,19.1623,19.1149,19.1217,61700.0
2006-02-08 15:20:00,28.24,28.24,28.17,28.17,65100.0,19.1217,19.1217,19.0743,19.0743,65100.0
2006-02-08 15:30:00,28.16,28.25,28.14,28.22,114000.0,19.0675,19.1284,19.054,19.1081,114000.0
2006-02-08 15:40:00,28.22,28.35,28.2,28.3,118700.0,19.1081,19.1961,19.0946,19.1623,118700.0
2006-02-08 15:50:00,28.29,28.3,28.19,28.21,158600.0,19.1555,19.1623,19.0878,19.1013,158600.0
2006-02-09 09:30:00,28.38,28.4,28.23,28.35,151000.0,19.2165,19.23,19.1149,19.1961,151000.0
2006-02-09 09:40:00,28.33,28.4,28.3,28.34,123700.0,19.1826,19.23,19.1623,19.1894,123700.0
2006-02-09 09:50:00,28.34,28.45,28.32,28.43,110200.0,19.1894,19.2639,19.1758,19.2503,110200.0
2006-02-09 10:00:00,28.45,28.5,28.43,28.47,104100.0,19.2639,19.2977,19.2503,19.2774,104100.0
2006-02-09 10:10:00,28.45,28.48,28.4,28.41,72300.0,19.2639,19.2842,19.23,19.2368,72300.0
2006-02-09 10:20:00,28.4,28.41,28.26,28.32,61100.0,19.23,19.2368,19.1352,19.1758,61100.0
2006-02-09 10:30:00,28.32,28.35,28.27,28.28,59700.0,19.1758,19.1961,19.142,19.1487,59700.0
2006-02-09 10:40:00,28.29,28.29,28.19,28.23,79900.0,19.1555,19.1555,19.0878,19.1149,79900.0
2006-02-09 10:50:00,28.23,28.28,28.22,28.27,55200.0,19.1149,19.1487,19.1081,19.142,55200.0
2006-02-09 11:00:00,28.27,28.28,28.2,28.22,84700.0,19.142,19.1487,19.0946,19.1081,84700.0
2006-02-09 11:10:00,28.23,28.23,28.14,28.14,61200.0,19.1149,19.1149,19.054,19.054,61200.0
2006-02-09 11:20:00,28.14,28.15,28.1,28.1,47700.0,19.054,19.0607,19.0269,19.0269,47700.0
2006-02-09 11:30:00,28.1,28.13,28.09,28.1,71700.0,19.0269,19.0472,19.0201,19.0269,71700.0
2006-02-09 11:40:00,28.09,28.12,28.06,28.06,46100.0,19.0201,19.0404,18.9998,18.9998,46100.0
2006-02-09 11:50:00,28.06,28.07,28.01,28.03,62500.0,18.9998,19.0066,18.9659,18.9795,62500.0
2006-02-09 12:00:00,28.03,28.16,28.02,28.15,60900.0,18.9795,19.0675,18.9727,19.0607,60900.0
2006-02-09 12:10:00,28.15,28.19,28.11,28.11,55700.0,19.0607,19.0878,19.0336,19.0336,55700.0
2006-02-09 12:20:00,28.12,28.14,28.09,28.13,48500.0,19.0404,19.054,19.0201,19.0472,48500.0
2006-02-09 12:30:00,28.13,28.19,28.11,28.18,42000.0,19.0472,19.0878,19.0336,19.081,42000.0
2006-02-09 12:40:00,28.19,28.21,28.16,28.16,33000.0,19.0878,19.1013,19.0675,19.0675,33000.0
2006-02-09 12:50:00,28.15,28.17,28.11,28.11,51800.0,19.0607,19.0743,19.0336,19.0336,51800.0
2006-02-09 13:00:00,28.11,28.16,28.08,28.09,53100.0,19.0336,19.0675,19.0133,19.0201,53100.0
2006-02-09 13:10:00,28.09,28.09,28.06,28.07,67200.0,19.0201,19.0201,18.9998,19.0066,67200.0
2006-02-09 13:20:00,28.06,28.07,28.01,28.02,66900.0,18.9998,19.0066,18.9659,18.9727,66900.0
2006-02-09 13:30:00,28.01,28.02,28.0,28.01,54500.0,18.9659,18.9727,18.9592,18.9659,54500.0
2006-02-09 13:40:00,28.01,28.02,27.99,28.0,47900.0,18.9659,18.9727,18.9524,18.9592,47900.0
2006-02-09 13:50:00,28.0,28.07,27.96,28.0,78900.0,18.9592,19.0066,18.9321,18.9592,78900.0
2006-02-09 14:00:00,28.0,28.01,27.87,27.88,145800.0,18.9592,18.9659,18.8711,18.8779,145800.0
2006-02-09 14:10:00,27.87,27.99,27.87,27.99,133100.0,18.8711,18.9524,18.8711,18.9524,133100.0
2006-02-09 14:20:00,27.98,28.0,27.97,27.99,40100.0,18.9456,18.9592,18.9388,18.9524,40100.0
2006-02-09 14:30:00,27.99,28.0,27.95,27.96,69100.0,18.9524,18.9592,18.9253,18.9321,69100.0
2006-02-09 14:40:00,27.96,27.99,27.96,27.98,41700.0,18.9321,18.9524,18.9321,18.9456,41700.0
2006-02-09 14:50:00,27.99,28.01,27.96,27.97,82600.0,18.9524,18.9659,18.9321,18.9388,82600.0
2006-02-09 15:00:00,27.97,27.98,27.9,27.92,96000.0,18.9388,18.9456,18.8914,18.905,96000.0
2006-02-09 15:10:00,27.92,27.99,27.92,27.97,73200.0,18.905,18.9524,18.905,18.9388,73200.0
2006-02-09 15:20:00,27.97,28.01,27.96,28.0,80000.0,18.9388,18.9659,18.9321,18.9592,80000.0
2006-02-09 15:30:00,27.99,28.0,27.88,27.88,92800.0,18.9524,18.9592,18.8779,18.8779,92800.0
2006-02-09 15:40:00,27.89,27.89,27.8,27.81,141600.0,18.8847,18.8847,18.8237,18.8305,141600.0
2006-02-09 15:50:00,27.81,27.9,27.8,27.9,144700.0,18.8305,18.8914,18.8237,18.8914,144700.0
2006-02-10 09:30:00,27.98,27.98,27.72,27.73,136300.0,18.9456,18.9456,18.7696,18.7763,136300.0
2006-02-10 09:40:00,27.71,27.8,27.64,27.8,90100.0,18.7628,18.8237,18.7154,18.8237,90100.0
2006-02-10 09:50:00,27.8,27.92,27.8,27.92,59900.0,18.8237,18.905,18.8237,18.905,59900.0
2006-02-10 10:00:00,27.92,27.94,27.87,27.9,75000.0,18.905,18.9185,18.8711,18.8914,75000.0
2006-02-10 10:10:00,27.9,27.91,27.8,27.8,65400.0,18.8914,18.8982,18.8237,18.8237,65400.0
2006-02-10 10:20:00,27.8,27.8,27.75,27.8,89200.0,18.8237,18.8237,18.7899,18.8237,89200.0
2006-02-10 10:30:00,27.8,27.8,27.67,27.71,57400.0,18.8237,18.8237,18.7357,18.7628,57400.0
2006-02-10 10:40:00,27.72,27.75,27.69,27.73,62900.0,18.7696,18.7899,18.7493,18.7763,62900.0
2006-02-10 10:50:00,27.72,27.79,27.7,27.78,64200.0,18.7696,18.817,18.756,18.8102,64200.0
2006-02-10 11:00:00,27.77,27.78,27.72,27.78,67200.0,18.8034,18.8102,18.7696,18.8102,67200.0
2006-02-10 11:10:00,27.78,27.78,27.65,27.71,84300.0,18.8102,18.8102,18.7222,18.7628,84300.0
2006-02-10 11:20:00,27.71,27.78,27.67,27.68,47200.0,18.7628,18.8102,18.7357,18.7425,47200.0
2006-02-10 11:30:00,27.69,27.71,27.64,27.71,60200.0,18.7493,18.7628,18.7154,18.7628,60200.0
2006-02-10 11:40:00,27.72,27.79,27.7,27.79,35500.0,18.7696,18.817,18.756,18.817,35500.0
2006-02-10 11:50:00,27.79,27.79,27.72,27.74,26200.0,18.817,18.817,18.7696,18.7831,26200.0
2006-02-10 12:00:00,27.76,27.8,27.74,27.8,37000.0,18.7966,18.8237,18.7831,18.8237,37000.0
2006-02-10 12:10:00,27.8,27.83,27.75,27.79,31500.0,18.8237,18.844,18.7899,18.817,31500.0
2006-02-10 12:20:00,27.78,27.82,27.76,27.77,19600.0,18.8102,18.8373,18.7966,18.8034,19600.0
2006-02-10 12:30:00,27.78,27.78,27.76,27.78,25600.0,18.8102,18.8102,18.7966,18.8102,25600.0
2006-02-10 12:40:00,27.78,27.81,27.76,27.8,37600.0,18.8102,18.8305,18.7966,18.8237,37600.0
2006-02-10 12:50:00,27.79,27.82,27.79,27.82,17000.0,18.817,18.8373,18.817,18.8373,17000.0
2006-02-10 13:00:00,27.81,27.81,27.77,27.79,22600.0,18.8305,18.8305,18.8034,18.817,22600.0
2006-02-10 13:10:00,27.8,27.82,27.78,27.79,31000.0,18.8237,18.8373,18.8102,18.817,31000.0
2006-02-10 13:20:00,27.79,27.79,27.73,27.75,27400.0,18.817,18.817,18.7763,18.7899,27400.0
2006-02-10 13:30:00,27.75,27.81,27.74,27.81,64000.0,18.7899,18.8305,18.7831,18.8305,64000.0
2006-02-10 13:40:00,27.8,27.82,27.77,27.79,24400.0,18.8237,18.8373,18.8034,18.817,24400.0
2006-02-10 13:50:00,27.79,27.81,27.78,27.8,38400.0,18.817,18.8305,18.8102,18.8237,38400.0
2006-02-10 14:00:00,27.79,27.9,27.79,27.89,80700.0,18.817,18.8914,18.817,18.8847,80700.0
2006-02-10 14:10:00,27.9,27.92,27.8,27.86,144500.0,18.8914,18.905,18.8237,18.8644,144500.0
2006-02-10 14:20:00,27.86,27.9,27.83,27.86,41800.0,18.8644,18.8914,18.844,18.8644,41800.0
2006-02-10 14:30:00,27.86,27.94,27.85,27.94,83500.0,18.8644,18.9185,18.8576,18.9185,83500.0
2006-02-10 14:40:00,27.95,28.04,27.94,28.03,40500.0,18.9253,18.9862,18.9185,18.9795,40500.0
2006-02-10 14:50:00,28.04,28.08,28.02,28.02,43500.0,18.9862,19.0133,18.9727,18.9727,43500.0
2006-02-10 15:00:00,28.01,28.08,28.0,28.04,49400.0,18.9659,19.0133,18.9592,18.9862,49400.0
2006-02-10 15:10:00,28.05,28.06,28.01,28.04,45900.0,18.993,18.9998,18.9659,18.9862,45900.0
2006-02-10 15:20:00,28.04,28.05,28.0,28.0,53500.0,18.9862,18.993,18.9592,18.9592,53500.0
2006-02-10 15:30:00,28.0,28.01,27.9,27.9,77600.0,18.9592,18.9659,18.8914,18.8914,77600.0
2006-02-10 15:40:00,27.91,27.95,27.87,27.91,143500.0,18.8982,18.9253,18.8711,18.8982,143500.0
2006-02-10 15:50:00,27.92,27.94,27.88,27.89,125900.0,18.905,18.9185,18.8779,18.8847,125900.0
2006-02-13 09:30:00,27.95,28.08,27.8,28.07,131400.0,18.9253,19.0133,18.8237,19.0066,131400.0
2006-02-13 09:40:00,28.06,28.07,27.82,27.82,75100.0,18.9998,19.0066,18.8373,18.8373,75100.0
2006-02-13 09:50:00,27.82,28.0,27.8,27.92,71200.0,18.8373,18.9592,18.8237,18.905,71200.0
2006-02-13 10:00:00,27.93,27.97,27.88,27.89,29000.0,18.9118,18.9388,18.8779,18.8847,29000.0
2006-02-13 10:10:00,27.88,28.1,27.88,28.05,42600.0,18.8779,19.0269,18.8779,18.993,42600.0
2006-02-13 10:20:00,28.05,28.05,27.95,27.97,25800.0,18.993,18.993,18.9253,18.9388,25800.0
2006-02-13 10:30:00,27.97,28.08,27.97,28.07,35400.0,18.9388,19.0133,18.9388,19.0066,35400.0
2006-02-13 10:40:00,28.08,28.08,27.95,28.0,60000.0,19.0133,19.0133,18.9253,18.9592,60000.0
2006-02-13 10:50:00,27.99,28.06,27.99,28.01,34500.0,18.9524,18.9998,18.9524,18.9659,34500.0
2006-02-13 11:00:00,28.02,28.04,27.98,28.0,47900.0,18.9727,18.9862,18.9456,18.9592,47900.0
2006-02-13 11:10:00,28.0,28.02,27.93,27.96,53700.0,18.9592,18.9727,18.9118,18.9321,53700.0
2006-02-13 11:20:00,27.95,28.01,27.94,28.0,37900.0,18.9253,18.9659,18.9185,18.9592,37900.0
2006-02-13 11:30:00,28.01,28.04,27.93,27.95,58100.0,18.9659,18.9862,18.9118,18.9253,58100.0
2006-02-13 11:40:00,27.96,27.99,27.88,27.9,42500.0,18.9321,18.9524,18.8779,18.8914,42500.0
2006-02-13 11:50:00,27.89,27.91,27.85,27.87,51700.0,18.8847,18.8982,18.8576,18.8711,51700.0
2006-02-13 12:00:00,27.88,27.89,27.86,27.86,24000.0,18.8779,18.8847,18.8644,18.8644,24000.0
2006-02-13 12:10:00,27.85,27.88,27.82,27.85,24200.0,18.8576,18.8779,18.8373,18.8576,24200.0
2006-02-13 12:20:00,27.85,27.89,27.83,27.88,30200.0,18.8576,18.8847,18.844,18.8779,30200.0
2006-02-13 12:30:00,27.88,27.89,27.84,27.84,17100.0,18.8779,18.8847,18.8508,18.8508,17100.0
2006-02-13 12:40:00,27.83,27.85,27.78,27.84,26800.0,18.844,18.8576,18.8102,18.8508,26800.0
2006-02-13 12:50:00,27.85,27.9,27.85,27.89,23600.0,18.8576,18.8914,18.8576,18.8847,23600.0
2006-02-13 13:00:00,27.9,27.9,27.79,27.81,25500.0,18.8914,18.8914,18.817,18.8305,25500.0
2006-02-13 13:10:00,27.81,27.84,27.8,27.81,50300.0,18.8305,18.8508,18.8237,18.8305,50300.0
2006-02-13 13:20:00,27.82,27.83,27.78,27.79,70800.0,18.8373,18.844,18.8102,18.817,70800.0
2006-02-13 13:30:00,27.79,27.79,27.73,27.77,36700.0,18.817,18.817,18.7763,18.8034,36700.0
2006-02-13 13:40:00,27.77,27.78,27.72,27.73,38200.0,18.8034,18.8102,18.7696,18.7763,38200.0
2006-02-13 13:50:00,27.73,27.78,27.72,27.74,36000.0,18.7763,18.8102,18.7696,18.7831,36000.0
2006-02-13 14:00:00,27.73,27.8,27.72,27.79,37000.0,18.7763,18.8237,18.7696,18.817,37000.0
2006-02-13 14:10:00,27.8,27.85,27.79,27.85,27200.0,18.8237,18.8576,18.817,18.8576,27200.0
2006-02-13 14:20:00,27.84,27.85,27.83,27.85,14800.0,18.8508,18.8576,18.844,18.8576,14800.0
2006-02-13 14:30:00,27.85,27.87,27.78,27.78,51400.0,18.8576,18.8711,18.8102,18.8102,51400.0
2006-02-13 14:40:00,27.78,27.8,27.74,27.74,34100.0,18.8102,18.8237,18.7831,18.7831,34100.0
2006-02-13 14:50:00,27.74,27.75,27.7,27.72,100600.0,18.7831,18.7899,18.756,18.7696,100600.0
2006-02-13 15:00:00,27.71,27.77,27.71,27.77,46300.0,18.7628,18.8034,18.7628,18.8034,46300.0
2006-02-13 15:10:00,27.77,27.81,27.75,27.78,31200.0,18.8034,18.8305,18.7899,18.8102,31200.0
2006-02-13 15:20:00,27.79,27.86,27.78,27.86,40800.0,18.817,18.8644,18.8102,18.8644,40800.0
2006-02-13 15:30:00,27.86,27.95,27.85,27.92,75900.0,18.8644,18.9253,18.8576,18.905,75900.0
2006-02-13 15:40:00,27.92,27.94,27.89,27.93,47000.0,18.905,18.9185,18.8847,18.9118,47000.0
2006-02-13 15:50:00,27.94,27.99,27.92,27.93,77900.0,18.9185,18.9524,18.905,18.9118,77900.0
2006-02-14 09:30:00,27.93,28.0,27.82,28.0,111800.0,18.9118,18.9592,18.8373,18.9592,111800.0
2006-02-14 09:40:00,27.99,27.99,27.72,27.73,60900.0,18.9524,18.9524,18.7696,18.7763,60900.0
2006-02-14 09:50:00,27.73,27.8,27.72,27.8,75400.0,18.7763,18.8237,18.7696,18.8237,75400.0
2006-02-14 10:00:00,27.8,27.88,27.74,27.77,87600.0,18.8237,18.8779,18.7831,18.8034,87600.0
2006-02-14 10:10:00,27.76,27.84,27.76,27.82,93900.0,18.7966,18.8508,18.7966,18.8373,93900.0
2006-02-14 10:20:00,27.82,27.91,27.8,27.9,40200.0,18.8373,18.8982,18.8237,18.8914,40200.0
2006-02-14 10:30:00,27.88,27.88,27.77,27.78,75200.0,18.8779,18.8779,18.8034,18.8102,75200.0
2006-02-14 10:40:00,27.78,27.83,27.78,27.82,57500.0,18.8102,18.844,18.8102,18.8373,57500.0
2006-02-14 10:50:00,27.82,27.84,27.8,27.8,93900.0,18.8373,18.8508,18.8237,18.8237,93900.0
2006-02-14 11:00:00,27.8,27.89,27.8,27.85,72600.0,18.8237,18.8847,18.8237,18.8576,72600.0
2006-02-14 11:10:00,27.84,27.88,27.81,27.87,67900.0,18.8508,18.8779,18.8305,18.8711,67900.0
2006-02-14 11:20:00,27.88,27.93,27.86,27.91,150700.0,18.8779,18.9118,18.8644,18.8982,150700.0
2006-02-14 11:30:00,27.91,28.0,27.9,28.0,54300.0,18.8982,18.9592,18.8914,18.9592,54300.0
2006-02-14 11:40:00,28.0,28.02,27.95,27.95,55700.0,18.9592,18.9727,18.9253,18.9253,55700.0
2006-02-14 11:50:00,27.95,28.14,27.94,28.13,88600.0,18.9253,19.054,18.9185,19.0472,88600.0
2006-02-14 12:00:00,28.14,28.16,28.09,28.14,77400.0,19.054,19.0675,19.0201,19.054,77400.0
2006-02-14 12:10:00,28.13,28.17,28.12,28.16,89100.0,19.0472,19.0743,19.0404,19.0675,89100.0
2006-02-14 12:20:00,28.17,28.21,28.16,28.21,74000.0,19.0743,19.1013,19.0675,19.1013,74000.0
2006-02-14 12:30:00,28.2,28.3,28.2,28.27,153900.0,19.0946,19.1623,19.0946,19.142,153900.0
2006-02-14 12:40:00,28.28,28.28,28.24,28.26,69700.0,19.1487,19.1487,19.1217,19.1352,69700.0
2006-02-14 12:50:00,28.26,28.31,28.26,28.29,77300.0,19.1352,19.1691,19.1352,19.1555,77300.0
2006-02-14 13:00:00,28.3,28.3,28.26,28.28,68200.0,19.1623,19.1623,19.1352,19.1487,68200.0
2006-02-14 13:10:00,28.27,28.33,28.26,28.32,50000.0,19.142,19.1826,19.1352,19.1758,50000.0
2006-02-14 13:20:00,28.31,28.32,28.3,28.31,58100.0,19.1691,19.1758,19.1623,19.1691,58100.0
2006-02-14 13:30:00,28.31,28.31,28.28,28.29,36000.0,19.1691,19.1691,19.1487,19.1555,36000.0
2006-02-14 13:40:00,28.29,28.31,28.26,28.26,54300.0,19.1555,19.1691,19.1352,19.1352,54300.0
2006-02-14 13:50:00,28.26,28.3,28.24,28.29,53300.0,19.1352,19.1623,19.1217,19.1555,53300.0
2006-02-14 14:00:00,28.29,28.33,28.27,28.33,91100.0,19.1555,19.1826,19.142,19.1826,91100.0
2006-02-14 14:10:00,28.33,28.44,28.33,28.41,102600.0,19.1826,19.2571,19.1826,19.2368,102600.0
2006-02-14 14:20:00,28.4,28.5,28.4,28.46,115500.0,19.23,19.2977,19.23,19.2706,115500.0
2006-02-14 14:30:00,28.49,28.52,28.43,28.43,94000.0,19.2909,19.3113,19.2503,19.2503,94000.0
2006-02-14 14:40:00,28.43,28.45,28.37,28.39,126900.0,19.2503,19.2639,19.2097,19.2232,126900.0
2006-02-14 14:50:00,28.39,28.45,28.37,28.45,73500.0,19.2232,19.2639,19.2097,19.2639,73500.0
2006-02-14 15:00:00,28.44,28.46,28.42,28.43,82900.0,19.2571,19.2706,19.2435,19.2503,82900.0
2006-02-14 15:10:00,28.43,28.44,28.4,28.43,71300.0,19.2503,19.2571,19.23,19.2503,71300.0
2006-02-14 15:20:00,28.42,28.5,28.42,28.49,89200.0,19.2435,19.2977,19.2435,19.2909,89200.0
2006-02-14 15:30:00,28.49,28.57,28.49,28.56,123200.0,19.2909,19.3451,19.2909,19.3383,123200.0
2006-02-14 15:40:00,28.56,28.57,28.53,28.56,120300.0,19.3383,19.3451,19.318,19.3383,120300.0
2006-02-14 15:50:00,28.56,28.63,28.56,28.59,315700.0,19.3383,19.3857,19.3383,19.3587,315700.0
2006-02-15 09:30:00,28.51,28.65,28.45,28.56,69700.0,19.3045,19.3993,19.2639,19.3383,69700.0
2006-02-15 09:40:00,28.56,28.58,28.41,28.46,131400.0,19.3383,19.3519,19.2368,19.2706,131400.0
2006-02-15 09:50:00,28.4,28.53,28.28,28.53,81300.0,19.23,19.318,19.1487,19.318,81300.0
2006-02-15 10:00:00,28.53,28.61,28.49,28.6,115200.0,19.318,19.3722,19.2909,19.3654,115200.0
2006-02-15 10:10:00,28.59,28.73,28.56,28.72,54600.0,19.3587,19.4534,19.3383,19.4467,54600.0
2006-02-15 10:20:00,28.72,28.83,28.68,28.68,94800.0,19.4467,19.5212,19.4196,19.4196,94800.0
2006-02-15 10:30:00,28.69,28.72,28.66,28.68,83000.0,19.4264,19.4467,19.4061,19.4196,83000.0
2006-02-15 10:40:00,28.68,28.72,28.67,28.71,24900.0,19.4196,19.4467,19.4128,19.4399,24900.0
2006-02-15 10:50:00,28.72,28.73,28.7,28.72,65000.0,19.4467,19.4534,19.4331,19.4467,65000.0
2006-02-15 11:00:00,28.71,28.71,28.59,28.6,71900.0,19.4399,19.4399,19.3587,19.3654,71900.0
2006-02-15 11:10:00,28.61,28.62,28.6,28.62,62300.0,19.3722,19.379,19.3654,19.379,62300.0
2006-02-15 11:20:00,28.62,28.62,28.56,28.58,58400.0,19.379,19.379,19.3383,19.3519,58400.0
2006-02-15 11:30:00,28.58,28.65,28.57,28.63,62300.0,19.3519,19.3993,19.3451,19.3857,62300.0
2006-02-15 11:40:00,28.63,28.66,28.61,28.62,29300.0,19.3857,19.4061,19.3722,19.379,29300.0
2006-02-15 11:50:00,28.64,28.66,28.61,28.63,35500.0,19.3925,19.4061,19.3722,19.3857,35500.0
2006-02-15 12:00:00,28.62,28.63,28.62,28.62,20000.0,19.379,19.3857,19.379,19.379,20000.0
2006-02-15 12:10:00,28.62,28.64,28.58,28.62,87300.0,19.379,19.3925,19.3519,19.379,87300.0
2006-02-15 12:20:00,28.62,28.63,28.61,28.61,28200.0,19.379,19.3857,19.3722,19.3722,28200.0
2006-02-15 12:30:00,28.6,28.62,28.56,28.57,80700.0,19.3654,19.379,19.3383,19.3451,80700.0
2006-02-15 12:40:00,28.58,28.61,28.55,28.6,43300.0,19.3519,19.3722,19.3316,19.3654,43300.0
2006-02-15 12:50:00,28.61,28.61,28.55,28.61,182300.0,19.3722,19.3722,19.3316,19.3722,182300.0
2006-02-15 13:00:00,28.6,28.65,28.6,28.63,39000.0,19.3654,19.3993,19.3654,19.3857,39000.0
2006-02-15 13:10:00,28.64,28.72,28.64,28.72,63500.0,19.3925,19.4467,19.3925,19.4467,63500.0
2006-02-15 13:20:00,28.71,28.82,28.7,28.8,55600.0,19.4399,19.5144,19.4331,19.5008,55600.0
2006-02-15 13:30:00,28.81,28.81,28.75,28.75,46500.0,19.5076,19.5076,19.467,19.467,46500.0
2006-02-15 13:40:00,28.77,28.77,28.72,28.73,60000.0,19.4805,19.4805,19.4467,19.4534,60000.0
2006-02-15 13:50:00,28.73,28.85,28.73,28.84,71000.0,19.4534,19.5347,19.4534,19.5279,71000.0
2006-02-15 14:00:00,28.82,28.85,28.78,28.81,81000.0,19.5144,19.5347,19.4873,19.5076,81000.0
2006-02-15 14:10:00,28.81,28.82,28.77,28.79,45500.0,19.5076,19.5144,19.4805,19.4941,45500.0
2006-02-15 14:20:00,28.79,28.89,28.75,28.87,72900.0,19.4941,19.5618,19.467,19.5482,72900.0
2006-02-15 14:30:00,28.87,28.98,28.85,28.98,97900.0,19.5482,19.6227,19.5347,19.6227,97900.0
2006-02-15 14:40:00,28.98,29.07,28.98,29.07,130800.0,19.6227,19.6837,19.6227,19.6837,130800.0
2006-02-15 14:50:00,29.06,29.14,29.06,29.14,112800.0,19.6769,19.7311,19.6769,19.7311,112800.0
2006-02-15 15:00:00,29.14,29.14,29.04,29.07,149500.0,19.7311,19.7311,19.6634,19.6837,149500.0
2006-02-15 15:10:00,29.07,29.07,29.0,29.04,115500.0,19.6837,19.6837,19.6363,19.6634,115500.0
2006-02-15 15:20:00,29.04,29.05,28.92,28.92,106700.0,19.6634,19.6701,19.5821,19.5821,106700.0
2006-02-15 15:30:00,28.92,28.99,28.88,28.98,122400.0,19.5821,19.6295,19.555,19.6227,122400.0
2006-02-15 15:40:00,28.97,29.02,28.97,29.0,94100.0,19.616,19.6498,19.616,19.6363,94100.0
2006-02-15 15:50:00,29.0,29.03,28.98,29.01,133600.0,19.6363,19.6566,19.6227,19.643,133600.0
2006-02-16 09:30:00,28.83,28.95,28.83,28.93,235800.0,19.5212,19.6024,19.5212,19.5889,235800.0
2006-02-16 09:40:00,28.94,29.27,28.9,29.21,177800.0,19.5956,19.8191,19.5686,19.7785,177800.0
2006-02-16 09:50:00,29.22,29.27,29.01,29.05,70200.0,19.7852,19.8191,19.643,19.6701,70200.0
2006-02-16 10:00:00,29.03,29.07,28.97,28.98,54400.0,19.6566,19.6837,19.616,19.6227,54400.0
2006-02-16 10:10:00,28.99,29.23,28.99,29.23,122700.0,19.6295,19.792,19.6295,19.792,122700.0
2006-02-16 10:20:00,29.23,29.28,29.1,29.13,96700.0,19.792,19.8259,19.704,19.7243,96700.0
2006-02-16 10:30:00,29.13,29.13,29.0,29.0,32500.0,19.7243,19.7243,19.6363,19.6363,32500.0
2006-02-16 10:40:00,29.0,29.05,28.95,28.95,52600.0,19.6363,19.6701,19.6024,19.6024,52600.0
2006-02-16 10:50:00,28.94,28.96,28.92,28.94,43000.0,19.5956,19.6092,19.5821,19.5956,43000.0
2006-02-16 11:00:00,28.95,29.0,28.94,28.98,122900.0,19.6024,19.6363,19.5956,19.6227,122900.0
2006-02-16 11:10:00,28.98,29.03,28.96,29.02,48800.0,19.6227,19.6566,19.6092,19.6498,48800.0
2006-02-16 11:20:00,29.02,29.04,29.01,29.02,34900.0,19.6498,19.6634,19.643,19.6498,34900.0
2006-02-16 11:30:00,29.01,29.08,29.01,29.07,33800.0,19.643,19.6904,19.643,19.6837,33800.0
2006-02-16 11:40:00,29.08,29.18,29.04,29.16,48400.0,19.6904,19.7581,19.6634,19.7446,48400.0
2006-02-16 11:50:00,29.16,29.29,29.16,29.24,326700.0,19.7446,19.8326,19.7446,19.7988,326700.0
2006-02-16 12:00:00,29.23,29.28,29.11,29.11,99500.0,19.792,19.8259,19.7108,19.7108,99500.0
2006-02-16 12:10:00,29.12,29.19,29.09,29.15,70100.0,19.7175,19.7649,19.6972,19.7378,70100.0
2006-02-16 12:20:00,29.14,29.18,29.13,29.15,48300.0,19.7311,19.7581,19.7243,19.7378,48300.0
2006-02-16 12:30:00,29.15,29.16,29.09,29.1,52400.0,19.7378,19.7446,19.6972,19.704,52400.0
2006-02-16 12:40:00,29.09,29.12,29.09,29.09,54900.0,19.6972,19.7175,19.6972,19.6972,54900.0
2006-02-16 12:50:00,29.09,29.09,29.04,29.06,52500.0,19.6972,19.6972,19.6634,19.6769,52500.0
2006-02-16 13:00:00,29.06,29.1,29.02,29.08,79600.0,19.6769,19.704,19.6498,19.6904,79600.0
2006-02-16 13:10:00,29.06,29.07,29.04,29.05,33500.0,19.6769,19.6837,19.6634,19.6701,33500.0
2006-02-16 13:20:00,29.06,29.07,29.04,29.06,37000.0,19.6769,19.6837,19.6634,19.6769,37000.0
2006-02-16 13:30:00,29.07,29.14,29.07,29.1,54900.0,19.6837,19.7311,19.6837,19.704,54900.0
2006-02-16 13:40:00,29.09,29.1,29.03,29.04,33200.0,19.6972,19.704,19.6566,19.6634,33200.0
2006-02-16 13:50:00,29.03,29.28,28.93,28.97,51800.0,19.6566,19.8259,19.5889,19.616,51800.0
2006-02-16 14:00:00,28.97,29.01,28.97,29.0,64200.0,19.616,19.643,19.616,19.6363,64200.0
2006-02-16 14:10:00,29.0,29.01,28.94,28.95,62100.0,19.6363,19.643,19.5956,19.6024,62100.0
2006-02-16 14:20:00,28.94,28.95,28.91,28.91,26100.0,19.5956,19.6024,19.5753,19.5753,26100.0
2006-02-16 14:30:00,28.91,29.05,28.79,28.79,108000.0,19.5753,19.6701,19.4941,19.4941,108000.0
2006-02-16 14:40:00,28.79,28.89,28.79,28.87,76600.0,19.4941,19.5618,19.4941,19.5482,76600.0
2006-02-16 14:50:00,28.88,29.28,28.86,28.93,83400.0,19.555,19.8259,19.5415,19.5889,83400.0
2006-02-16 15:00:00,28.93,28.99,28.92,28.94,66600.0,19.5889,19.6295,19.5821,19.5956,66600.0
2006-02-16 15:10:00,28.95,28.96,28.91,28.96,47300.0,19.6024,19.6092,19.5753,19.6092,47300.0
2006-02-16 15:20:00,28.95,29.04,28.92,29.03,75100.0,19.6024,19.6634,19.5821,19.6566,75100.0
2006-02-16 15:30:00,29.03,29.1,29.01,29.04,90000.0,19.6566,19.704,19.643,19.6634,90000.0
2006-02-16 15:40:00,29.04,29.12,29.03,29.12,106300.0,19.6634,19.7175,19.6566,19.7175,106300.0
2006-02-16 15:50:00,29.12,29.14,29.09,29.09,140500.0,19.7175,19.7311,19.6972,19.6972,140500.0
2006-02-17 09:30:00,29.0,29.01,28.4,28.55,460200.0,19.6363,19.643,19.23,19.3316,460200.0
2006-02-17 09:40:00,28.5,28.68,28.45,28.61,187400.0,19.2977,19.4196,19.2639,19.3722,187400.0
2006-02-17 09:50:00,28.61,28.75,28.55,28.63,259700.0,19.3722,19.467,19.3316,19.3857,259700.0
2006-02-17 10:00:00,28.62,28.67,28.58,28.58,88300.0,19.379,19.4128,19.3519,19.3519,88300.0
2006-02-17 10:10:00,28.58,28.59,28.5,28.52,97000.0,19.3519,19.3587,19.2977,19.3113,97000.0
2006-02-17 10:20:00,28.52,28.52,28.48,28.51,176600.0,19.3113,19.3113,19.2842,19.3045,176600.0
2006-02-17 10:30:00,28.5,28.55,28.5,28.53,72700.0,19.2977,19.3316,19.2977,19.318,72700.0
2006-02-17 10:40:00,28.52,28.55,28.5,28.55,91700.0,19.3113,19.3316,19.2977,19.3316,91700.0
2006-02-17 10:50:00,28.55,28.58,28.49,28.49,98300.0,19.3316,19.3519,19.2909,19.2909,98300.0
2006-02-17 11:00:00,28.49,28.55,28.48,28.5,182400.0,19.2909,19.3316,19.2842,19.2977,182400.0
2006-02-17 11:10:00,28.5,28.52,28.41,28.41,80000.0,19.2977,19.3113,19.2368,19.2368,80000.0
2006-02-17 11:20:00,28.42,28.47,28.39,28.42,106400.0,19.2435,19.2774,19.2232,19.2435,106400.0
2006-02-17 11:30:00,28.43,28.43,28.38,28.4,98000.0,19.2503,19.2503,19.2165,19.23,98000.0
2006-02-17 11:40:00,28.4,28.49,28.39,28.48,65400.0,19.23,19.2909,19.2232,19.2842,65400.0
2006-02-17 11:50:00,28.47,28.5,28.46,28.5,61100.0,19.2774,19.2977,19.2706,19.2977,61100.0
2006-02-17 12:00:00,28.49,28.52,28.49,28.5,60700.0,19.2909,19.3113,19.2909,19.2977,60700.0
2006-02-17 12:10:00,28.49,28.53,28.47,28.53,63300.0,19.2909,19.318,19.2774,19.318,63300.0
2006-02-17 12:20:00,28.52,28.53,28.51,28.52,50500.0,19.3113,19.318,19.3045,19.3113,50500.0
2006-02-17 12:30:00,28.52,28.53,28.51,28.52,59200.0,19.3113,19.318,19.3045,19.3113,59200.0
2006-02-17 12:40:00,28.52,28.54,28.51,28.53,72000.0,19.3113,19.3248,19.3045,19.318,72000.0
2006-02-17 12:50:00,28.53,28.57,28.52,28.57,54700.0,19.318,19.3451,19.3113,19.3451,54700.0
2006-02-17 13:00:00,28.56,28.58,28.56,28.56,34200.0,19.3383,19.3519,19.3383,19.3383,34200.0
2006-02-17 13:10:00,28.57,28.57,28.56,28.57,31100.0,19.3451,19.3451,19.3383,19.3451,31100.0
2006-02-17 13:20:00,28.56,28.58,28.49,28.49,142900.0,19.3383,19.3519,19.2909,19.2909,142900.0
2006-02-17 13:30:00,28.49,28.55,28.48,28.54,66900.0,19.2909,19.3316,19.2842,19.3248,66900.0
2006-02-17 13:40:00,28.54,28.57,28.53,28.55,67000.0,19.3248,19.3451,19.318,19.3316,67000.0
2006-02-17 13:50:00,28.56,28.58,28.55,28.55,66800.0,19.3383,19.3519,19.3316,19.3316,66800.0
2006-02-17 14:00:00,28.55,28.56,28.53,28.54,45700.0,19.3316,19.3383,19.318,19.3248,45700.0
2006-02-17 14:10:00,28.53,28.55,28.53,28.55,35400.0,19.318,19.3316,19.318,19.3316,35400.0
2006-02-17 14:20:00,28.55,28.57,28.55,28.57,60200.0,19.3316,19.3451,19.3316,19.3451,60200.0
2006-02-17 14:30:00,28.57,28.64,28.55,28.63,66500.0,19.3451,19.3925,19.3316,19.3857,66500.0
2006-02-17 14:40:00,28.62,28.64,28.59,28.6,101000.0,19.379,19.3925,19.3587,19.3654,101000.0
2006-02-17 14:50:00,28.6,28.66,28.6,28.63,87200.0,19.3654,19.4061,19.3654,19.3857,87200.0
2006-02-17 15:00:00,28.63,28.65,28.59,28.59,71900.0,19.3857,19.3993,19.3587,19.3587,71900.0
2006-02-17 15:10:00,28.59,28.6,28.56,28.56,116000.0,19.3587,19.3654,19.3383,19.3383,116000.0
2006-02-17 15:20:00,28.57,28.57,28.55,28.57,82900.0,19.3451,19.3451,19.3316,19.3451,82900.0
2006-02-17 15:30:00,28.57,28.63,28.56,28.61,97700.0,19.3451,19.3857,19.3383,19.3722,97700.0
2006-02-17 15:40:00,28.61,28.63,28.61,28.62,110700.0,19.3722,19.3857,19.3722,19.379,110700.0
2006-02-17 15:50:00,28.63,28.63,28.59,28.59,184100.0,19.3857,19.3857,19.3587,19.3587,184100.0
2006-02-21 09:30:00,28.6,28.66,28.5,28.63,134400.0,19.3654,19.4061,19.2977,19.3857,134400.0
2006-02-21 09:40:00,28.63,28.81,28.6,28.63,146000.0,19.3857,19.5076,19.3654,19.3857,146000.0
2006-02-21 09:50:00,28.64,28.65,28.47,28.47,92400.0,19.3925,19.3993,19.2774,19.2774,92400.0
2006-02-21 10:00:00,28.45,28.5,28.3,28.33,100700.0,19.2639,19.2977,19.1623,19.1826,100700.0
2006-02-21 10:10:00,28.32,28.36,28.25,28.29,84500.0,19.1758,19.2029,19.1284,19.1555,84500.0
2006-02-21 10:20:00,28.29,28.35,28.22,28.34,72400.0,19.1555,19.1961,19.1081,19.1894,72400.0
2006-02-21 10:30:00,28.33,28.35,28.2,28.23,66800.0,19.1826,19.1961,19.0946,19.1149,66800.0
2006-02-21 10:40:00,28.23,28.3,28.21,28.21,48000.0,19.1149,19.1623,19.1013,19.1013,48000.0
2006-02-21 10:50:00,28.19,28.29,28.18,28.28,39700.0,19.0878,19.1555,19.081,19.1487,39700.0
2006-02-21 11:00:00,28.27,28.29,28.26,28.27,40000.0,19.142,19.1555,19.1352,19.142,40000.0
2006-02-21 11:10:00,28.26,28.29,28.26,28.27,49500.0,19.1352,19.1555,19.1352,19.142,49500.0
2006-02-21 11:20:00,28.27,28.38,28.26,28.37,44900.0,19.142,19.2165,19.1352,19.2097,44900.0
2006-02-21 11:30:00,28.37,28.4,28.35,28.38,37100.0,19.2097,19.23,19.1961,19.2165,37100.0
2006-02-21 11:40:00,28.37,28.37,28.29,28.29,29900.0,19.2097,19.2097,19.1555,19.1555,29900.0
2006-02-21 11:50:00,28.29,28.29,28.25,28.26,45700.0,19.1555,19.1555,19.1284,19.1352,45700.0
2006-02-21 12:00:00,28.26,28.28,28.23,28.23,47500.0,19.1352,19.1487,19.1149,19.1149,47500.0
2006-02-21 12:10:00,28.23,28.28,28.22,28.26,63300.0,19.1149,19.1487,19.1081,19.1352,63300.0
2006-02-21 12:20:00,28.28,28.29,28.21,28.21,80600.0,19.1487,19.1555,19.1013,19.1013,80600.0
2006-02-21 12:30:00,28.21,28.22,28.17,28.18,44700.0,19.1013,19.1081,19.0743,19.081,44700.0
2006-02-21 12:40:00,28.18,28.24,28.17,28.2,60300.0,19.081,19.1217,19.0743,19.0946,60300.0
2006-02-21 12:50:00,28.2,28.21,28.11,28.11,36300.0,19.0946,19.1013,19.0336,19.0336,36300.0
2006-02-21 13:00:00,28.11,28.13,28.03,28.11,97600.0,19.0336,19.0472,18.9795,19.0336,97600.0
2006-02-21 13:10:00,28.11,28.11,28.08,28.09,39700.0,19.0336,19.0336,19.0133,19.0201,39700.0
2006-02-21 13:20:00,28.1,28.21,28.03,28.05,59600.0,19.0269,19.1013,18.9795,18.993,59600.0
2006-02-21 13:30:00,28.05,28.16,28.04,28.16,66400.0,18.993,19.0675,18.9862,19.0675,66400.0
2006-02-21 13:40:00,28.16,28.18,28.14,28.17,21500.0,19.0675,19.081,19.054,19.0743,21500.0
2006-02-21 13:50:00,28.18,28.19,28.15,28.15,23600.0,19.081,19.0878,19.0607,19.0607,23600.0
2006-02-21 14:00:00,28.15,28.23,28.11,28.18,56800.0,19.0607,19.1149,19.0336,19.081,56800.0
2006-02-21 14:10:00,28.18,28.23,28.06,28.12,69500.0,19.081,19.1149,18.9998,19.0404,69500.0
2006-02-21 14:20:00,28.11,28.17,28.09,28.14,45700.0,19.0336,19.0743,19.0201,19.054,45700.0
2006-02-21 14:30:00,28.13,28.2,28.03,28.03,57400.0,19.0472,19.0946,18.9795,18.9795,57400.0
2006-02-21 14:40:00,28.04,28.17,28.04,28.17,64900.0,18.9862,19.0743,18.9862,19.0743,64900.0
2006-02-21 14:50:00,28.17,28.23,28.16,28.19,44900.0,19.0743,19.1149,19.0675,19.0878,44900.0
2006-02-21 15:00:00,28.19,28.2,28.16,28.18,48700.0,19.0878,19.0946,19.0675,19.081,48700.0
2006-02-21 15:10:00,28.18,28.18,28.15,28.15,39500.0,19.081,19.081,19.0607,19.0607,39500.0
2006-02-21 15:20:00,28.16,28.21,28.15,28.19,64300.0,19.0675,19.1013,19.0607,19.0878,64300.0
2006-02-21 15:30:00,28.2,28.21,28.13,28.14,81900.0,19.0946,19.1013,19.0472,19.054,81900.0
2006-02-21 15:40:00,28.15,28.2,28.14,28.18,102800.0,19.0607,19.0946,19.054,19.081,102800.0
2006-02-21 15:50:00,28.18,28.19,28.16,28.17,114400.0,19.081,19.0878,19.0675,19.0743,114400.0
2006-02-22 09:30:00,28.34,28.4,28.16,28.26,128900.0,19.1894,19.23,19.0675,19.1352,128900.0
2006-02-22 09:40:00,28.26,28.34,28.23,28.26,66100.0,19.1352,19.1894,19.1149,19.1352,66100.0
2006-02-22 09:50:00,28.24,28.25,28.1,28.13,101000.0,19.1217,19.1284,19.0269,19.0472,101000.0
2006-02-22 10:00:00,28.14,28.18,28.11,28.14,80500.0,19.054,19.081,19.0336,19.054,80500.0
2006-02-22 10:10:00,28.15,28.25,28.14,28.25,172900.0,19.0607,19.1284,19.054,19.1284,172900.0
2006-02-22 10:20:00,28.23,28.39,28.23,28.38,80900.0,19.1149,19.2232,19.1149,19.2165,80900.0
2006-02-22 10:30:00,28.39,28.4,28.3,28.38,44400.0,19.2232,19.23,19.1623,19.2165,44400.0
2006-02-22 10:40:00,28.36,28.4,28.33,28.38,42200.0,19.2029,19.23,19.1826,19.2165,42200.0
2006-02-22 10:50:00,28.37,28.44,28.37,28.39,88900.0,19.2097,19.2571,19.2097,19.2232,88900.0
2006-02-22 11:00:00,28.4,28.4,28.36,28.38,41100.0,19.23,19.23,19.2029,19.2165,41100.0
2006-02-22 11:10:00,28.38,28.41,28.37,28.37,67300.0,19.2165,19.2368,19.2097,19.2097,67300.0
2006-02-22 11:20:00,28.37,28.48,28.37,28.46,90400.0,19.2097,19.2842,19.2097,19.2706,90400.0
2006-02-22 11:30:00,28.46,28.5,28.43,28.45,46300.0,19.2706,19.2977,19.2503,19.2639,46300.0
2006-02-22 11:40:00,28.45,28.49,28.44,28.49,29900.0,19.2639,19.2909,19.2571,19.2909,29900.0
2006-02-22 11:50:00,28.49,28.49,28.4,28.43,29200.0,19.2909,19.2909,19.23,19.2503,29200.0
2006-02-22 12:00:00,28.43,28.49,28.41,28.49,77400.0,19.2503,19.2909,19.2368,19.2909,77400.0
2006-02-22 12:10:00,28.49,28.55,28.48,28.53,51500.0,19.2909,19.3316,19.2842,19.318,51500.0
2006-02-22 12:20:00,28.54,28.56,28.46,28.48,31900.0,19.3248,19.3383,19.2706,19.2842,31900.0
2006-02-22 12:30:00,28.47,28.48,28.44,28.45,17500.0,19.2774,19.2842,19.2571,19.2639,17500.0
2006-02-22 12:40:00,28.46,28.46,28.4,28.43,41300.0,19.2706,19.2706,19.23,19.2503,41300.0
2006-02-22 12:50:00,28.43,28.45,28.4,28.42,27400.0,19.2503,19.2639,19.23,19.2435,27400.0
2006-02-22 13:00:00,28.41,28.45,28.4,28.44,20600.0,19.2368,19.2639,19.23,19.2571,20600.0
2006-02-22 13:10:00,28.44,28.44,28.39,28.39,65400.0,19.2571,19.2571,19.2232,19.2232,65400.0
2006-02-22 13:20:00,28.4,28.44,28.36,28.44,53700.0,19.23,19.2571,19.2029,19.2571,53700.0
2006-02-22 13:30:00,28.42,28.42,28.39,28.41,25500.0,19.2435,19.2435,19.2232,19.2368,25500.0
2006-02-22 13:40:00,28.4,28.4,28.35,28.36,42300.0,19.23,19.23,19.1961,19.2029,42300.0
2006-02-22 13:50:00,28.37,28.38,28.36,28.36,13700.0,19.2097,19.2165,19.2029,19.2029,13700.0
2006-02-22 14:00:00,28.36,28.42,28.36,28.42,67500.0,19.2029,19.2435,19.2029,19.2435,67500.0
2006-02-22 14:10:00,28.42,28.44,28.39,28.43,98100.0,19.2435,19.2571,19.2232,19.2503,98100.0
2006-02-22 14:20:00,28.43,28.48,28.41,28.43,36800.0,19.2503,19.2842,19.2368,19.2503,36800.0
2006-02-22 14:30:00,28.44,28.5,28.43,28.46,55200.0,19.2571,19.2977,19.2503,19.2706,55200.0
2006-02-22 14:40:00,28.45,28.5,28.44,28.48,45800.0,19.2639,19.2977,19.2571,19.2842,45800.0
2006-02-22 14:50:00,28.47,28.5,28.45,28.47,65900.0,19.2774,19.2977,19.2639,19.2774,65900.0
2006-02-22 15:00:00,28.47,28.47,28.41,28.44,74000.0,19.2774,19.2774,19.2368,19.2571,74000.0
2006-02-22 15:10:00,28.43,28.46,28.4,28.45,45100.0,19.2503,19.2706,19.23,19.2639,45100.0
2006-02-22 15:20:00,28.45,28.46,28.4,28.41,62000.0,19.2639,19.2706,19.23,19.2368,62000.0
2006-02-22 15:30:00,28.43,28.53,28.42,28.48,64100.0,19.2503,19.318,19.2435,19.2842,64100.0
2006-02-22 15:40:00,28.48,28.48,28.41,28.42,106500.0,19.2842,19.2842,19.2368,19.2435,106500.0
2006-02-22 15:50:00,28.41,28.44,28.37,28.44,195200.0,19.2368,19.2571,19.2097,19.2571,195200.0
2006-02-23 09:30:00,28.38,28.5,28.36,28.5,86800.0,19.2165,19.2977,19.2029,19.2977,86800.0
2006-02-23 09:40:00,28.5,28.55,28.4,28.5,140000.0,19.2977,19.3316,19.23,19.2977,140000.0
2006-02-23 09:50:00,28.5,28.57,28.48,28.55,43500.0,19.2977,19.3451,19.2842,19.3316,43500.0
2006-02-23 10:00:00,28.55,28.6,28.45,28.59,38200.0,19.3316,19.3654,19.2639,19.3587,38200.0
2006-02-23 10:10:00,28.59,28.67,28.55,28.56,123300.0,19.3587,19.4128,19.3316,19.3383,123300.0
2006-02-23 10:20:00,28.6,28.6,28.52,28.54,43800.0,19.3654,19.3654,19.3113,19.3248,43800.0
2006-02-23 10:30:00,28.54,28.54,28.45,28.5,42900.0,19.3248,19.3248,19.2639,19.2977,42900.0
2006-02-23 10:40:00,28.49,28.53,28.47,28.48,58500.0,19.2909,19.318,19.2774,19.2842,58500.0
2006-02-23 10:50:00,28.49,28.52,28.46,28.51,48400.0,19.2909,19.3113,19.2706,19.3045,48400.0
2006-02-23 11:00:00,28.51,28.61,28.51,28.6,49200.0,19.3045,19.3722,19.3045,19.3654,49200.0
2006-02-23 11:10:00,28.6,28.65,28.58,28.64,72300.0,19.3654,19.3993,19.3519,19.3925,72300.0
2006-02-23 11:20:00,28.64,28.7,28.62,28.69,59500.0,19.3925,19.4331,19.379,19.4264,59500.0
2006-02-23 11:30:00,28.7,28.71,28.66,28.68,40000.0,19.4331,19.4399,19.4061,19.4196,40000.0
2006-02-23 11:40:00,28.66,28.68,28.6,28.6,36500.0,19.4061,19.4196,19.3654,19.3654,36500.0
2006-02-23 11:50:00,28.61,28.61,28.6,28.6,48100.0,19.3722,19.3722,19.3654,19.3654,48100.0
2006-02-23 12:00:00,28.6,28.6,28.58,28.59,62000.0,19.3654,19.3654,19.3519,19.3587,62000.0
2006-02-23 12:10:00,28.6,28.6,28.58,28.58,69600.0,19.3654,19.3654,19.3519,19.3519,69600.0
2006-02-23 12:20:00,28.58,28.59,28.57,28.58,27000.0,19.3519,19.3587,19.3451,19.3519,27000.0
2006-02-23 12:30:00,28.58,28.64,28.58,28.64,60100.0,19.3519,19.3925,19.3519,19.3925,60100.0
2006-02-23 12:40:00,28.63,28.65,28.61,28.65,52000.0,19.3857,19.3993,19.3722,19.3993,52000.0
2006-02-23 12:50:00,28.65,28.66,28.6,28.61,49000.0,19.3993,19.4061,19.3654,19.3722,49000.0
2006-02-23 13:00:00,28.62,28.63,28.61,28.61,19300.0,19.379,19.3857,19.3722,19.3722,19300.0
2006-02-23 13:10:00,28.62,28.67,28.6,28.63,24800.0,19.379,19.4128,19.3654,19.3857,24800.0
2006-02-23 13:20:00,28.64,28.66,28.63,28.65,19000.0,19.3925,19.4061,19.3857,19.3993,19000.0
2006-02-23 13:30:00,28.65,28.66,28.58,28.6,38600.0,19.3993,19.4061,19.3519,19.3654,38600.0
2006-02-23 13:40:00,28.59,28.61,28.58,28.6,145900.0,19.3587,19.3722,19.3519,19.3654,145900.0
2006-02-23 13:50:00,28.6,28.6,28.58,28.59,46800.0,19.3654,19.3654,19.3519,19.3587,46800.0
2006-02-23 14:00:00,28.59,28.61,28.54,28.56,30300.0,19.3587,19.3722,19.3248,19.3383,30300.0
2006-02-23 14:10:00,28.56,28.57,28.52,28.53,26800.0,19.3383,19.3451,19.3113,19.318,26800.0
2006-02-23 14:20:00,28.52,28.55,28.51,28.54,23100.0,19.3113,19.3316,19.3045,19.3248,23100.0
2006-02-23 14:30:00,28.54,28.59,28.53,28.59,31000.0,19.3248,19.3587,19.318,19.3587,31000.0
2006-02-23 14:40:00,28.58,28.61,28.56,28.6,68500.0,19.3519,19.3722,19.3383,19.3654,68500.0
2006-02-23 14:50:00,28.6,28.6,28.5,28.53,42300.0,19.3654,19.3654,19.2977,19.318,42300.0
2006-02-23 15:00:00,28.53,28.54,28.5,28.51,56700.0,19.318,19.3248,19.2977,19.3045,56700.0
2006-02-23 15:10:00,28.5,28.53,28.47,28.52,66200.0,19.2977,19.318,19.2774,19.3113,66200.0
2006-02-23 15:20:00,28.52,28.6,28.51,28.56,47600.0,19.3113,19.3654,19.3045,19.3383,47600.0
2006-02-23 15:30:00,28.56,28.57,28.48,28.5,59300.0,19.3383,19.3451,19.2842,19.2977,59300.0
2006-02-23 15:40:00,28.49,28.52,28.4,28.43,99600.0,19.2909,19.3113,19.23,19.2503,99600.0
2006-02-23 15:50:00,28.42,28.5,28.42,28.49,99600.0,19.2435,19.2977,19.2435,19.2909,99600.0
2006-02-24 09:30:00,28.5,28.51,28.2,28.24,128900.0,19.2977,19.3045,19.0946,19.1217,128900.0
2006-02-24 09:40:00,28.23,28.3,28.22,28.22,80000.0,19.1149,19.1623,19.1081,19.1081,80000.0
2006-02-24 09:50:00,28.21,28.24,28.1,28.2,129300.0,19.1013,19.1217,19.0269,19.0946,129300.0
2006-02-24 10:00:00,28.19,28.3,28.16,28.16,42900.0,19.0878,19.1623,19.0675,19.0675,42900.0
2006-02-24 10:10:00,28.17,28.18,28.05,28.06,88100.0,19.0743,19.081,18.993,18.9998,88100.0
2006-02-24 10:20:00,28.06,28.12,28.05,28.11,100200.0,18.9998,19.0404,18.993,19.0336,100200.0
2006-02-24 10:30:00,28.11,28.14,28.09,28.1,132800.0,19.0336,19.054,19.0201,19.0269,132800.0
2006-02-24 10:40:00,28.1,28.11,28.06,28.07,72500.0,19.0269,19.0336,18.9998,19.0066,72500.0
2006-02-24 10:50:00,28.06,28.1,28.04,28.1,103900.0,18.9998,19.0269,18.9862,19.0269,103900.0
2006-02-24 11:00:00,28.1,28.18,28.1,28.17,73100.0,19.0269,19.081,19.0269,19.0743,73100.0
2006-02-24 11:10:00,28.18,28.23,28.1,28.11,66300.0,19.081,19.1149,19.0269,19.0336,66300.0
2006-02-24 11:20:00,28.12,28.15,28.1,28.1,36400.0,19.0404,19.0607,19.0269,19.0269,36400.0
2006-02-24 11:30:00,28.11,28.11,28.05,28.05,80700.0,19.0336,19.0336,18.993,18.993,80700.0
2006-02-24 11:40:00,28.05,28.05,28.0,28.0,43500.0,18.993,18.993,18.9592,18.9592,43500.0
2006-02-24 11:50:00,28.0,28.05,28.0,28.04,31700.0,18.9592,18.993,18.9592,18.9862,31700.0
2006-02-24 12:00:00,28.04,28.15,28.01,28.15,34100.0,18.9862,19.0607,18.9659,19.0607,34100.0
2006-02-24 12:10:00,28.15,28.19,28.14,28.17,27300.0,19.0607,19.0878,19.054,19.0743,27300.0
2006-02-24 12:20:00,28.17,28.18,28.13,28.18,26800.0,19.0743,19.081,19.0472,19.081,26800.0
2006-02-24 12:30:00,28.19,28.23,28.18,28.23,21600.0,19.0878,19.1149,19.081,19.1149,21600.0
2006-02-24 12:40:00,28.23,28.27,28.22,28.23,18300.0,19.1149,19.142,19.1081,19.1149,18300.0
2006-02-24 12:50:00,28.23,28.23,28.22,28.22,11900.0,19.1149,19.1149,19.1081,19.1081,11900.0
2006-02-24 13:00:00,28.22,28.23,28.15,28.18,23800.0,19.1081,19.1149,19.0607,19.081,23800.0
2006-02-24 13:10:00,28.19,28.19,28.15,28.16,33900.0,19.0878,19.0878,19.0607,19.0675,33900.0
2006-02-24 13:20:00,28.17,28.22,28.16,28.19,21300.0,19.0743,19.1081,19.0675,19.0878,21300.0
2006-02-24 13:30:00,28.19,28.2,28.17,28.18,26900.0,19.0878,19.0946,19.0743,19.081,26900.0
2006-02-24 13:40:00,28.17,28.2,28.13,28.13,68400.0,19.0743,19.0946,19.0472,19.0472,68400.0
2006-02-24 13:50:00,28.12,28.13,28.05,28.06,39700.0,19.0404,19.0472,18.993,18.9998,39700.0
2006-02-24 14:00:00,28.05,28.12,28.05,28.12,100400.0,18.993,19.0404,18.993,19.0404,100400.0
2006-02-24 14:10:00,28.12,28.17,28.12,28.16,61800.0,19.0404,19.0743,19.0404,19.0675,61800.0
2006-02-24 14:20:00,28.17,28.17,28.15,28.15,50300.0,19.0743,19.0743,19.0607,19.0607,50300.0
2006-02-24 14:30:00,28.16,28.17,28.13,28.15,72400.0,19.0675,19.0743,19.0472,19.0607,72400.0
2006-02-24 14:40:00,28.17,28.18,28.15,28.15,68300.0,19.0743,19.081,19.0607,19.0607,68300.0
2006-02-24 14:50:00,28.16,28.26,28.14,28.26,47000.0,19.0675,19.1352,19.054,19.1352,47000.0
2006-02-24 15:00:00,28.26,28.31,28.25,28.27,38700.0,19.1352,19.1691,19.1284,19.142,38700.0
2006-02-24 15:10:00,28.26,28.27,28.2,28.21,46100.0,19.1352,19.142,19.0946,19.1013,46100.0
2006-02-24 15:20:00,28.22,28.23,28.19,28.21,85500.0,19.1081,19.1149,19.0878,19.1013,85500.0
2006-02-24 15:30:00,28.2,28.22,28.17,28.18,75300.0,19.0946,19.1081,19.0743,19.081,75300.0
2006-02-24 15:40:00,28.18,28.23,28.18,28.2,75300.0,19.081,19.1149,19.081,19.0946,75300.0
2006-02-24 15:50:00,28.22,28.25,28.21,28.23,96600.0,19.1081,19.1284,19.1013,19.1149,96600.0
2006-02-27 09:30:00,28.13,28.35,28.12,28.33,104100.0,19.0472,19.1961,19.0404,19.1826,104100.0
2006-02-27 09:40:00,28.34,28.5,28.27,28.43,68100.0,19.1894,19.2977,19.142,19.2503,68100.0
2006-02-27 09:50:00,28.4,28.54,28.4,28.5,69100.0,19.23,19.3248,19.23,19.2977,69100.0
2006-02-27 10:00:00,28.51,28.58,28.49,28.49,63800.0,19.3045,19.3519,19.2909,19.2909,63800.0
2006-02-27 10:10:00,28.49,28.55,28.41,28.42,45900.0,19.2909,19.3316,19.2368,19.2435,45900.0
2006-02-27 10:20:00,28.43,28.56,28.43,28.56,33100.0,19.2503,19.3383,19.2503,19.3383,33100.0
2006-02-27 10:30:00,28.56,28.59,28.54,28.54,20600.0,19.3383,19.3587,19.3248,19.3248,20600.0
2006-02-27 10:40:00,28.55,28.59,28.53,28.58,31500.0,19.3316,19.3587,19.318,19.3519,31500.0
2006-02-27 10:50:00,28.58,28.58,28.5,28.53,22900.0,19.3519,19.3519,19.2977,19.318,22900.0
2006-02-27 11:00:00,28.54,28.56,28.53,28.54,22800.0,19.3248,19.3383,19.318,19.3248,22800.0
2006-02-27 11:10:00,28.56,28.66,28.53,28.66,84000.0,19.3383,19.4061,19.318,19.4061,84000.0
2006-02-27 11:20:00,28.66,28.8,28.63,28.8,93500.0,19.4061,19.5008,19.3857,19.5008,93500.0
2006-02-27 11:30:00,28.8,28.93,28.77,28.92,130000.0,19.5008,19.5889,19.4805,19.5821,130000.0
2006-02-27 11:40:00,28.92,28.97,28.83,28.97,139200.0,19.5821,19.616,19.5212,19.616,139200.0
2006-02-27 11:50:00,28.97,28.97,28.81,28.91,77300.0,19.616,19.616,19.5076,19.5753,77300.0
2006-02-27 12:00:00,28.91,28.91,28.84,28.85,37400.0,19.5753,19.5753,19.5279,19.5347,37400.0
2006-02-27 12:10:00,28.85,28.88,28.75,28.76,60700.0,19.5347,19.555,19.467,19.4738,60700.0
2006-02-27 12:20:00,28.76,28.77,28.68,28.77,50400.0,19.4738,19.4805,19.4196,19.4805,50400.0
2006-02-27 12:30:00,28.78,28.87,28.77,28.87,52000.0,19.4873,19.5482,19.4805,19.5482,52000.0
2006-02-27 12:40:00,28.88,28.92,28.85,28.87,56000.0,19.555,19.5821,19.5347,19.5482,56000.0
2006-02-27 12:50:00,28.88,28.95,28.88,28.93,43000.0,19.555,19.6024,19.555,19.5889,43000.0
2006-02-27 13:00:00,28.93,28.93,28.89,28.92,33000.0,19.5889,19.5889,19.5618,19.5821,33000.0
2006-02-27 13:10:00,28.91,28.91,28.86,28.87,18000.0,19.5753,19.5753,19.5415,19.5482,18000.0
2006-02-27 13:20:00,28.87,28.88,28.8,28.81,32900.0,19.5482,19.555,19.5008,19.5076,32900.0
2006-02-27 13:30:00,28.82,28.9,28.81,28.87,62900.0,19.5144,19.5686,19.5076,19.5482,62900.0
2006-02-27 13:40:00,28.87,28.95,28.86,28.93,41100.0,19.5482,19.6024,19.5415,19.5889,41100.0
2006-02-27 13:50:00,28.94,28.94,28.86,28.86,30600.0,19.5956,19.5956,19.5415,19.5415,30600.0
2006-02-27 14:00:00,28.87,28.91,28.86,28.88,57900.0,19.5482,19.5753,19.5415,19.555,57900.0
2006-02-27 14:10:00,28.88,28.88,28.77,28.84,35700.0,19.555,19.555,19.4805,19.5279,35700.0
2006-02-27 14:20:00,28.84,28.85,28.78,28.78,51200.0,19.5279,19.5347,19.4873,19.4873,51200.0
2006-02-27 14:30:00,28.79,28.79,28.75,28.76,38400.0,19.4941,19.4941,19.467,19.4738,38400.0
2006-02-27 14:40:00,28.76,28.86,28.75,28.84,81800.0,19.4738,19.5415,19.467,19.5279,81800.0
2006-02-27 14:50:00,28.85,28.85,28.78,28.78,39800.0,19.5347,19.5347,19.4873,19.4873,39800.0
2006-02-27 15:00:00,28.78,28.87,28.77,28.82,55100.0,19.4873,19.5482,19.4805,19.5144,55100.0
2006-02-27 15:10:00,28.82,28.85,28.8,28.83,60600.0,19.5144,19.5347,19.5008,19.5212,60600.0
2006-02-27 15:20:00,28.84,28.9,28.83,28.9,108500.0,19.5279,19.5686,19.5212,19.5686,108500.0
2006-02-27 15:30:00,28.9,28.9,28.85,28.85,173700.0,19.5686,19.5686,19.5347,19.5347,173700.0
2006-02-27 15:40:00,28.85,28.86,28.83,28.83,161600.0,19.5347,19.5415,19.5212,19.5212,161600.0
2006-02-27 15:50:00,28.81,28.84,28.79,28.83,193300.0,19.5076,19.5279,19.4941,19.5212,193300.0
2006-02-28 09:30:00,28.6,28.79,28.59,28.79,129900.0,19.3654,19.4941,19.3587,19.4941,129900.0
2006-02-28 09:40:00,28.78,28.79,28.69,28.71,88500.0,19.4873,19.4941,19.4264,19.4399,88500.0
2006-02-28 09:50:00,28.71,28.71,28.68,28.68,57800.0,19.4399,19.4399,19.4196,19.4196,57800.0
2006-02-28 10:00:00,28.68,28.7,28.6,28.62,102500.0,19.4196,19.4331,19.3654,19.379,102500.0
2006-02-28 10:10:00,28.6,28.66,28.6,28.65,84000.0,19.3654,19.4061,19.3654,19.3993,84000.0
2006-02-28 10:20:00,28.65,28.7,28.65,28.66,49900.0,19.3993,19.4331,19.3993,19.4061,49900.0
2006-02-28 10:30:00,28.67,28.67,28.55,28.65,134200.0,19.4128,19.4128,19.3316,19.3993,134200.0
2006-02-28 10:40:00,28.64,28.67,28.63,28.64,105800.0,19.3925,19.4128,19.3857,19.3925,105800.0
2006-02-28 10:50:00,28.63,28.65,28.62,28.63,31500.0,19.3857,19.3993,19.379,19.3857,31500.0
2006-02-28 11:00:00,28.63,28.64,28.6,28.6,71000.0,19.3857,19.3925,19.3654,19.3654,71000.0
2006-02-28 11:10:00,28.62,28.62,28.58,28.58,112000.0,19.379,19.379,19.3519,19.3519,112000.0
2006-02-28 11:20:00,28.57,28.59,28.55,28.55,24600.0,19.3451,19.3587,19.3316,19.3316,24600.0
2006-02-28 11:30:00,28.55,28.62,28.55,28.61,33700.0,19.3316,19.379,19.3316,19.3722,33700.0
2006-02-28 11:40:00,28.61,28.62,28.6,28.6,45800.0,19.3722,19.379,19.3654,19.3654,45800.0
2006-02-28 11:50:00,28.61,28.63,28.6,28.62,38400.0,19.3722,19.3857,19.3654,19.379,38400.0
2006-02-28 12:00:00,28.63,28.63,28.61,28.63,30400.0,19.3857,19.3857,19.3722,19.3857,30400.0
2006-02-28 12:10:00,28.63,28.67,28.56,28.58,41900.0,19.3857,19.4128,19.3383,19.3519,41900.0
2006-02-28 12:20:00,28.57,28.6,28.52,28.53,43500.0,19.3451,19.3654,19.3113,19.318,43500.0
2006-02-28 12:30:00,28.51,28.56,28.5,28.53,42000.0,19.3045,19.3383,19.2977,19.318,42000.0
2006-02-28 12:40:00,28.53,28.57,28.53,28.54,19200.0,19.318,19.3451,19.318,19.3248,19200.0
2006-02-28 12:50:00,28.54,28.55,28.5,28.52,18900.0,19.3248,19.3316,19.2977,19.3113,18900.0
2006-02-28 13:00:00,28.51,28.54,28.5,28.51,20100.0,19.3045,19.3248,19.2977,19.3045,20100.0
2006-02-28 13:10:00,28.52,28.54,28.51,28.53,25500.0,19.3113,19.3248,19.3045,19.318,25500.0
2006-02-28 13:20:00,28.53,28.56,28.52,28.54,13900.0,19.318,19.3383,19.3113,19.3248,13900.0
2006-02-28 13:30:00,28.54,28.6,28.54,28.59,66800.0,19.3248,19.3654,19.3248,19.3587,66800.0
2006-02-28 13:40:00,28.59,28.6,28.48,28.49,34800.0,19.3587,19.3654,19.2842,19.2909,34800.0
2006-02-28 13:50:00,28.5,28.57,28.5,28.55,28500.0,19.2977,19.3451,19.2977,19.3316,28500.0
2006-02-28 14:00:00,28.56,28.56,28.52,28.53,53800.0,19.3383,19.3383,19.3113,19.318,53800.0
2006-02-28 14:10:00,28.52,28.54,28.5,28.5,26000.0,19.3113,19.3248,19.2977,19.2977,26000.0
2006-02-28 14:20:00,28.51,28.53,28.5,28.53,26300.0,19.3045,19.318,19.2977,19.318,26300.0
2006-02-28 14:30:00,28.51,28.52,28.48,28.48,26300.0,19.3045,19.3113,19.2842,19.2842,26300.0
2006-02-28 14:40:00,28.48,28.48,28.39,28.39,52700.0,19.2842,19.2842,19.2232,19.2232,52700.0
2006-02-28 14:50:00,28.38,28.39,28.31,28.31,46400.0,19.2165,19.2232,19.1691,19.1691,46400.0
2006-02-28 15:00:00,28.3,28.37,28.3,28.36,75000.0,19.1623,19.2097,19.1623,19.2029,75000.0
2006-02-28 15:10:00,28.35,28.38,28.35,28.37,45400.0,19.1961,19.2165,19.1961,19.2097,45400.0
2006-02-28 15:20:00,28.36,28.41,28.36,28.41,53800.0,19.2029,19.2368,19.2029,19.2368,53800.0
2006-02-28 15:30:00,28.41,28.46,28.38,28.4,75200.0,19.2368,19.2706,19.2165,19.23,75200.0
2006-02-28 15:40:00,28.39,28.5,28.38,28.47,92700.0,19.2232,19.2977,19.2165,19.2774,92700.0
2006-02-28 15:50:00,28.48,28.48,28.31,28.35,138600.0,19.2842,19.2842,19.1691,19.1961,138600.0
2006-03-01 09:30:00,28.5,28.68,28.45,28.64,113600.0,19.2977,19.4196,19.2639,19.3925,113600.0
2006-03-01 09:40:00,28.63,28.75,28.59,28.68,85900.0,19.3857,19.467,19.3587,19.4196,85900.0
2006-03-01 09:50:00,28.68,28.75,28.62,28.74,88900.0,19.4196,19.467,19.379,19.4602,88900.0
2006-03-01 10:00:00,28.74,28.77,28.44,28.54,107700.0,19.4602,19.4805,19.2571,19.3248,107700.0
2006-03-01 10:10:00,28.54,28.54,28.45,28.53,92900.0,19.3248,19.3248,19.2639,19.318,92900.0
2006-03-01 10:20:00,28.54,28.64,28.52,28.61,111700.0,19.3248,19.3925,19.3113,19.3722,111700.0
2006-03-01 10:30:00,28.62,28.78,28.61,28.74,107700.0,19.379,19.4873,19.3722,19.4602,107700.0
2006-03-01 10:40:00,28.74,28.81,28.68,28.8,100300.0,19.4602,19.5076,19.4196,19.5008,100300.0
2006-03-01 10:50:00,28.81,28.89,28.8,28.8,74600.0,19.5076,19.5618,19.5008,19.5008,74600.0
2006-03-01 11:00:00,28.8,28.83,28.65,28.65,77000.0,19.5008,19.5212,19.3993,19.3993,77000.0
2006-03-01 11:10:00,28.65,28.72,28.64,28.72,81500.0,19.3993,19.4467,19.3925,19.4467,81500.0
2006-03-01 11:20:00,28.71,28.78,28.7,28.77,97700.0,19.4399,19.4873,19.4331,19.4805,97700.0
2006-03-01 11:30:00,28.78,28.93,28.76,28.92,125100.0,19.4873,19.5889,19.4738,19.5821,125100.0
2006-03-01 11:40:00,28.93,28.97,28.9,28.95,63500.0,19.5889,19.616,19.5686,19.6024,63500.0
2006-03-01 11:50:00,28.97,29.06,28.95,29.06,149500.0,19.616,19.6769,19.6024,19.6769,149500.0
2006-03-01 12:00:00,29.05,29.19,29.02,29.11,106300.0,19.6701,19.7649,19.6498,19.7108,106300.0
2006-03-01 12:10:00,29.1,29.11,29.02,29.04,108500.0,19.704,19.7108,19.6498,19.6634,108500.0
2006-03-01 12:20:00,29.04,29.07,28.96,28.97,75300.0,19.6634,19.6837,19.6092,19.616,75300.0
2006-03-01 12:30:00,28.98,29.0,28.93,28.95,34200.0,19.6227,19.6363,19.5889,19.6024,34200.0
2006-03-01 12:40:00,28.95,28.99,28.86,28.87,100900.0,19.6024,19.6295,19.5415,19.5482,100900.0
2006-03-01 12:50:00,28.86,29.01,28.86,29.01,59800.0,19.5415,19.643,19.5415,19.643,59800.0
2006-03-01 13:00:00,29.01,29.05,29.0,29.02,72600.0,19.643,19.6701,19.6363,19.6498,72600.0
2006-03-01 13:10:00,29.01,29.03,28.99,29.01,59800.0,19.643,19.6566,19.6295,19.643,59800.0
2006-03-01 13:20:00,29.02,29.04,28.99,29.01,53100.0,19.6498,19.6634,19.6295,19.643,53100.0
2006-03-01 13:30:00,29.03,29.06,29.02,29.03,45100.0,19.6566,19.6769,19.6498,19.6566,45100.0
2006-03-01 13:40:00,29.03,29.05,29.01,29.02,33700.0,19.6566,19.6701,19.643,19.6498,33700.0
2006-03-01 13:50:00,29.03,29.04,28.99,29.03,69700.0,19.6566,19.6634,19.6295,19.6566,69700.0
2006-03-01 14:00:00,29.03,29.05,28.99,29.02,704200.0,19.6566,19.6701,19.6295,19.6498,704200.0
2006-03-01 14:10:00,29.03,29.05,28.97,29.0,43500.0,19.6566,19.6701,19.616,19.6363,43500.0
2006-03-01 14:20:00,29.01,29.03,28.95,28.98,66300.0,19.643,19.6566,19.6024,19.6227,66300.0
2006-03-01 14:30:00,28.98,29.02,28.92,28.97,48500.0,19.6227,19.6498,19.5821,19.616,48500.0
2006-03-01 14:40:00,28.96,29.07,28.96,29.01,75300.0,19.6092,19.6837,19.6092,19.643,75300.0
2006-03-01 14:50:00,29.0,29.09,29.0,29.02,56200.0,19.6363,19.6972,19.6363,19.6498,56200.0
2006-03-01 15:00:00,29.03,29.13,29.01,29.13,122700.0,19.6566,19.7243,19.643,19.7243,122700.0
2006-03-01 15:10:00,29.12,29.16,29.07,29.16,124300.0,19.7175,19.7446,19.6837,19.7446,124300.0
2006-03-01 15:20:00,29.16,29.18,29.11,29.12,109900.0,19.7446,19.7581,19.7108,19.7175,109900.0
2006-03-01 15:30:00,29.12,29.15,29.06,29.07,80300.0,19.7175,19.7378,19.6769,19.6837,80300.0
2006-03-01 15:40:00,29.07,29.07,29.01,29.02,136900.0,19.6837,19.6837,19.643,19.6498,136900.0
2006-03-01 15:50:00,29.02,29.05,29.0,29.05,121500.0,19.6498,19.6701,19.6363,19.6701,121500.0
2006-03-02 09:30:00,29.0,29.34,28.87,29.01,225900.0,19.6363,19.8665,19.5482,19.643,225900.0
2006-03-02 09:40:00,29.01,29.24,28.96,29.18,93600.0,19.643,19.7988,19.6092,19.7581,93600.0
2006-03-02 09:50:00,29.19,29.44,29.17,29.42,181500.0,19.7649,19.9342,19.7514,19.9207,181500.0
2006-03-02 10:00:00,29.41,29.49,29.41,29.49,210400.0,19.9139,19.9681,19.9139,19.9681,210400.0
2006-03-02 10:10:00,29.5,29.55,29.44,29.46,207700.0,19.9748,20.0087,19.9342,19.9477,207700.0
2006-03-02 10:20:00,29.46,29.58,29.45,29.58,121900.0,19.9477,20.029,19.941,20.029,121900.0
2006-03-02 10:30:00,29.58,29.58,29.41,29.45,208300.0,20.029,20.029,19.9139,19.941,208300.0
2006-03-02 10:40:00,29.45,29.55,29.44,29.47,98800.0,19.941,20.0087,19.9342,19.9545,98800.0
2006-03-02 10:50:00,29.47,29.55,29.45,29.55,110800.0,19.9545,20.0087,19.941,20.0087,110800.0
2006-03-02 11:00:00,29.57,29.62,29.53,29.62,103100.0,20.0222,20.0561,19.9951,20.0561,103100.0
2006-03-02 11:10:00,29.61,29.74,29.61,29.66,171700.0,20.0493,20.1373,20.0493,20.0832,171700.0
2006-03-02 11:20:00,29.66,29.72,29.62,29.7,120200.0,20.0832,20.1238,20.0561,20.1102,120200.0
2006-03-02 11:30:00,29.69,29.69,29.59,29.59,72300.0,20.1035,20.1035,20.0358,20.0358,72300.0
2006-03-02 11:40:00,29.6,29.61,29.56,29.57,69800.0,20.0425,20.0493,20.0155,20.0222,69800.0
2006-03-02 11:50:00,29.56,29.57,29.28,29.29,162200.0,20.0155,20.0222,19.8259,19.8326,162200.0
2006-03-02 12:00:00,29.29,29.34,29.24,29.26,86900.0,19.8326,19.8665,19.7988,19.8123,86900.0
2006-03-02 12:10:00,29.26,29.53,29.19,29.21,92900.0,19.8123,19.9951,19.7649,19.7785,92900.0
2006-03-02 12:20:00,29.21,29.21,29.06,29.06,81900.0,19.7785,19.7785,19.6769,19.6769,81900.0
2006-03-02 12:30:00,29.07,29.13,29.04,29.09,95300.0,19.6837,19.7243,19.6634,19.6972,95300.0
2006-03-02 12:40:00,29.1,29.15,29.07,29.15,75400.0,19.704,19.7378,19.6837,19.7378,75400.0
2006-03-02 12:50:00,29.15,29.15,29.09,29.14,42100.0,19.7378,19.7378,19.6972,19.7311,42100.0
2006-03-02 13:00:00,29.13,29.2,29.12,29.18,61500.0,19.7243,19.7717,19.7175,19.7581,61500.0
2006-03-02 13:10:00,29.19,29.21,29.13,29.13,72200.0,19.7649,19.7785,19.7243,19.7243,72200.0
2006-03-02 13:20:00,29.13,29.15,29.09,29.1,47400.0,19.7243,19.7378,19.6972,19.704,47400.0
2006-03-02 13:30:00,29.1,29.12,29.09,29.09,42600.0,19.704,19.7175,19.6972,19.6972,42600.0
2006-03-02 13:40:00,29.09,29.16,29.08,29.16,78400.0,19.6972,19.7446,19.6904,19.7446,78400.0
2006-03-02 13:50:00,29.16,29.2,29.13,29.2,71700.0,19.7446,19.7717,19.7243,19.7717,71700.0
2006-03-02 14:00:00,29.2,29.23,29.13,29.13,78200.0,19.7717,19.792,19.7243,19.7243,78200.0
2006-03-02 14:10:00,29.13,29.17,29.13,29.16,52300.0,19.7243,19.7514,19.7243,19.7446,52300.0
2006-03-02 14:20:00,29.16,29.17,28.98,28.98,92600.0,19.7446,19.7514,19.6227,19.6227,92600.0
2006-03-02 14:30:00,28.99,29.02,28.96,28.97,166600.0,19.6295,19.6498,19.6092,19.616,166600.0
2006-03-02 14:40:00,28.97,28.98,28.94,28.98,59800.0,19.616,19.6227,19.5956,19.6227,59800.0
2006-03-02 14:50:00,28.99,29.06,28.97,29.05,49600.0,19.6295,19.6769,19.616,19.6701,49600.0
2006-03-02 15:00:00,29.07,29.2,29.07,29.19,86800.0,19.6837,19.7717,19.6837,19.7649,86800.0
2006-03-02 15:10:00,29.18,29.27,29.17,29.25,75300.0,19.7581,19.8191,19.7514,19.8055,75300.0
2006-03-02 15:20:00,29.25,29.26,29.13,29.16,78300.0,19.8055,19.8123,19.7243,19.7446,78300.0
2006-03-02 15:30:00,29.15,29.16,29.03,29.08,105800.0,19.7378,19.7446,19.6566,19.6904,105800.0
2006-03-02 15:40:00,29.07,29.07,29.03,29.03,116600.0,19.6837,19.6837,19.6566,19.6566,116600.0
2006-03-02 15:50:00,29.03,29.12,29.03,29.09,140000.0,19.6566,19.7175,19.6566,19.6972,140000.0
2006-03-03 09:30:00,29.07,29.29,29.07,29.27,109200.0,19.6837,19.8326,19.6837,19.8191,109200.0
2006-03-03 09:40:00,29.28,29.31,29.02,29.03,85500.0,19.8259,19.8462,19.6498,19.6566,85500.0
2006-03-03 09:50:00,29.01,29.15,29.0,29.03,97000.0,19.643,19.7378,19.6363,19.6566,97000.0
2006-03-03 10:00:00,29.05,29.07,29.03,29.05,29100.0,19.6701,19.6837,19.6566,19.6701,29100.0
2006-03-03 10:10:00,29.04,29.09,29.04,29.08,23800.0,19.6634,19.6972,19.6634,19.6904,23800.0
2006-03-03 10:20:00,29.07,29.21,29.01,29.17,65700.0,19.6837,19.7785,19.643,19.7514,65700.0
2006-03-03 10:30:00,29.17,29.21,29.08,29.09,67400.0,19.7514,19.7785,19.6904,19.6972,67400.0
2006-03-03 10:40:00,29.09,29.1,29.07,29.09,42600.0,19.6972,19.704,19.6837,19.6972,42600.0
2006-03-03 10:50:00,29.09,29.1,28.93,28.95,84900.0,19.6972,19.704,19.5889,19.6024,84900.0
2006-03-03 11:00:00,28.93,28.97,28.9,28.93,54200.0,19.5889,19.616,19.5686,19.5889,54200.0
2006-03-03 11:10:00,28.93,28.96,28.89,28.9,45000.0,19.5889,19.6092,19.5618,19.5686,45000.0
2006-03-03 11:20:00,28.88,28.97,28.82,28.95,69300.0,19.555,19.616,19.5144,19.6024,69300.0
2006-03-03 11:30:00,28.96,29.0,28.87,28.98,37600.0,19.6092,19.6363,19.5482,19.6227,37600.0
2006-03-03 11:40:00,28.99,29.05,28.97,29.02,34100.0,19.6295,19.6701,19.616,19.6498,34100.0
2006-03-03 11:50:00,29.02,29.11,29.02,29.11,43700.0,19.6498,19.7108,19.6498,19.7108,43700.0
2006-03-03 12:00:00,29.1,29.14,29.1,29.12,33800.0,19.704,19.7311,19.704,19.7175,33800.0
2006-03-03 12:10:00,29.13,29.14,29.05,29.12,50000.0,19.7243,19.7311,19.6701,19.7175,50000.0
2006-03-03 12:20:00,29.1,29.13,29.08,29.09,75500.0,19.704,19.7243,19.6904,19.6972,75500.0
2006-03-03 12:30:00,29.1,29.1,29.08,29.1,39500.0,19.704,19.704,19.6904,19.704,39500.0
2006-03-03 12:40:00,29.1,29.11,29.04,29.07,49500.0,19.704,19.7108,19.6634,19.6837,49500.0
2006-03-03 12:50:00,29.08,29.09,29.06,29.08,34100.0,19.6904,19.6972,19.6769,19.6904,34100.0
2006-03-03 13:00:00,29.08,29.09,29.05,29.07,54100.0,19.6904,19.6972,19.6701,19.6837,54100.0
2006-03-03 13:10:00,29.06,29.07,28.99,28.99,42300.0,19.6769,19.6837,19.6295,19.6295,42300.0
2006-03-03 13:20:00,28.99,29.07,28.98,29.06,123400.0,19.6295,19.6837,19.6227,19.6769,123400.0
2006-03-03 13:30:00,29.07,29.23,29.06,29.17,109600.0,19.6837,19.792,19.6769,19.7514,109600.0
2006-03-03 13:40:00,29.16,29.19,29.14,29.17,38400.0,19.7446,19.7649,19.7311,19.7514,38400.0
2006-03-03 13:50:00,29.17,29.17,29.11,29.12,54700.0,19.7514,19.7514,19.7108,19.7175,54700.0
2006-03-03 14:00:00,29.11,29.14,29.09,29.09,32800.0,19.7108,19.7311,19.6972,19.6972,32800.0
2006-03-03 14:10:00,29.09,29.09,29.05,29.06,46200.0,19.6972,19.6972,19.6701,19.6769,46200.0
2006-03-03 14:20:00,29.07,29.08,29.03,29.05,36600.0,19.6837,19.6904,19.6566,19.6701,36600.0
2006-03-03 14:30:00,29.03,29.06,28.95,29.06,74300.0,19.6566,19.6769,19.6024,19.6769,74300.0
2006-03-03 14:40:00,29.05,29.06,29.01,29.04,38600.0,19.6701,19.6769,19.643,19.6634,38600.0
2006-03-03 14:50:00,29.03,29.06,29.03,29.06,21800.0,19.6566,19.6769,19.6566,19.6769,21800.0
2006-03-03 15:00:00,29.06,29.07,28.9,28.9,44200.0,19.6769,19.6837,19.5686,19.5686,44200.0
2006-03-03 15:10:00,28.91,28.93,28.83,28.84,57900.0,19.5753,19.5889,19.5212,19.5279,57900.0
2006-03-03 15:20:00,28.84,28.9,28.8,28.86,85800.0,19.5279,19.5686,19.5008,19.5415,85800.0
2006-03-03 15:30:00,28.86,28.88,28.72,28.73,117400.0,19.5415,19.555,19.4467,19.4534,117400.0
2006-03-03 15:40:00,28.73,28.73,28.64,28.72,136300.0,19.4534,19.4534,19.3925,19.4467,136300.0
2006-03-03 15:50:00,28.72,28.74,28.69,28.71,250600.0,19.4467,19.4602,19.4264,19.4399,250600.0
2006-03-06 09:30:00,28.75,28.92,28.71,28.72,94400.0,19.467,19.5821,19.4399,19.4467,94400.0
2006-03-06 09:40:00,28.72,28.76,28.61,28.7,85500.0,19.4467,19.4738,19.3722,19.4331,85500.0
2006-03-06 09:50:00,28.7,28.73,28.6,28.61,45300.0,19.4331,19.4534,19.3654,19.3722,45300.0
2006-03-06 10:00:00,28.61,28.66,28.58,28.6,31200.0,19.3722,19.4061,19.3519,19.3654,31200.0
2006-03-06 10:10:00,28.63,28.7,28.6,28.65,31100.0,19.3857,19.4331,19.3654,19.3993,31100.0
2006-03-06 10:20:00,28.65,28.66,28.58,28.6,25500.0,19.3993,19.4061,19.3519,19.3654,25500.0
2006-03-06 10:30:00,28.6,28.61,28.51,28.56,49800.0,19.3654,19.3722,19.3045,19.3383,49800.0
2006-03-06 10:40:00,28.56,28.58,28.52,28.54,50500.0,19.3383,19.3519,19.3113,19.3248,50500.0
2006-03-06 10:50:00,28.55,28.55,28.51,28.55,36700.0,19.3316,19.3316,19.3045,19.3316,36700.0
2006-03-06 11:00:00,28.54,28.56,28.53,28.55,75700.0,19.3248,19.3383,19.318,19.3316,75700.0
2006-03-06 11:10:00,28.55,28.59,28.53,28.59,56600.0,19.3316,19.3587,19.318,19.3587,56600.0
2006-03-06 11:20:00,28.58,28.65,28.56,28.65,46800.0,19.3519,19.3993,19.3383,19.3993,46800.0
2006-03-06 11:30:00,28.65,28.74,28.65,28.71,56400.0,19.3993,19.4602,19.3993,19.4399,56400.0
2006-03-06 11:40:00,28.7,28.7,28.6,28.65,26900.0,19.4331,19.4331,19.3654,19.3993,26900.0
2006-03-06 11:50:00,28.64,28.71,28.64,28.7,19800.0,19.3925,19.4399,19.3925,19.4331,19800.0
2006-03-06 12:00:00,28.7,28.72,28.65,28.65,38100.0,19.4331,19.4467,19.3993,19.3993,38100.0
2006-03-06 12:10:00,28.66,28.67,28.63,28.65,25100.0,19.4061,19.4128,19.3857,19.3993,25100.0
2006-03-06 12:20:00,28.65,28.66,28.61,28.66,31000.0,19.3993,19.4061,19.3722,19.4061,31000.0
2006-03-06 12:30:00,28.65,28.71,28.65,28.71,28600.0,19.3993,19.4399,19.3993,19.4399,28600.0
2006-03-06 12:40:00,28.72,28.72,28.67,28.71,28500.0,19.4467,19.4467,19.4128,19.4399,28500.0
2006-03-06 12:50:00,28.72,28.75,28.69,28.69,26300.0,19.4467,19.467,19.4264,19.4264,26300.0
2006-03-06 13:00:00,28.71,28.75,28.68,28.69,37600.0,19.4399,19.467,19.4196,19.4264,37600.0
2006-03-06 13:10:00,28.69,28.69,28.64,28.68,17700.0,19.4264,19.4264,19.3925,19.4196,17700.0
2006-03-06 13:20:00,28.69,28.72,28.59,28.6,41100.0,19.4264,19.4467,19.3587,19.3654,41100.0
2006-03-06 13:30:00,28.59,28.59,28.42,28.42,85300.0,19.3587,19.3587,19.2435,19.2435,85300.0
2006-03-06 13:40:00,28.42,28.55,28.41,28.49,102200.0,19.2435,19.3316,19.2368,19.2909,102200.0
2006-03-06 13:50:00,28.49,28.49,28.44,28.44,50900.0,19.2909,19.2909,19.2571,19.2571,50900.0
2006-03-06 14:00:00,28.43,28.43,28.35,28.35,105500.0,19.2503,19.2503,19.1961,19.1961,105500.0
2006-03-06 14:10:00,28.35,28.42,28.32,28.4,66400.0,19.1961,19.2435,19.1758,19.23,66400.0
2006-03-06 14:20:00,28.41,28.43,28.35,28.4,45900.0,19.2368,19.2503,19.1961,19.23,45900.0
2006-03-06 14:30:00,28.39,28.48,28.39,28.48,55800.0,19.2232,19.2842,19.2232,19.2842,55800.0
2006-03-06 14:40:00,28.48,28.48,28.42,28.43,32300.0,19.2842,19.2842,19.2435,19.2503,32300.0
2006-03-06 14:50:00,28.42,28.48,28.42,28.43,48600.0,19.2435,19.2842,19.2435,19.2503,48600.0
2006-03-06 15:00:00,28.43,28.47,28.42,28.45,112000.0,19.2503,19.2774,19.2435,19.2639,112000.0
2006-03-06 15:10:00,28.45,28.47,28.43,28.45,72400.0,19.2639,19.2774,19.2503,19.2639,72400.0
2006-03-06 15:20:00,28.44,28.45,28.41,28.41,57500.0,19.2571,19.2639,19.2368,19.2368,57500.0
2006-03-06 15:30:00,28.41,28.44,28.4,28.43,77500.0,19.2368,19.2571,19.23,19.2503,77500.0
2006-03-06 15:40:00,28.44,28.49,28.42,28.44,119200.0,19.2571,19.2909,19.2435,19.2571,119200.0
2006-03-06 15:50:00,28.44,28.46,28.43,28.44,105600.0,19.2571,19.2706,19.2503,19.2571,105600.0
2006-03-07 09:30:00,28.3,28.46,28.14,28.39,155200.0,19.1623,19.2706,19.054,19.2232,155200.0
2006-03-07 09:40:00,28.35,28.64,28.35,28.49,105900.0,19.1961,19.3925,19.1961,19.2909,105900.0
2006-03-07 09:50:00,28.49,28.54,28.43,28.47,57400.0,19.2909,19.3248,19.2503,19.2774,57400.0
2006-03-07 10:00:00,28.48,28.7,28.48,28.7,63400.0,19.2842,19.4331,19.2842,19.4331,63400.0
2006-03-07 10:10:00,28.69,28.75,28.62,28.73,82600.0,19.4264,19.467,19.379,19.4534,82600.0
2006-03-07 10:20:00,28.73,28.74,28.65,28.65,38000.0,19.4534,19.4602,19.3993,19.3993,38000.0
2006-03-07 10:30:00,28.66,28.75,28.65,28.69,65500.0,19.4061,19.467,19.3993,19.4264,65500.0
2006-03-07 10:40:00,28.69,28.69,28.64,28.69,39300.0,19.4264,19.4264,19.3925,19.4264,39300.0
2006-03-07 10:50:00,28.68,28.72,28.57,28.57,25600.0,19.4196,19.4467,19.3451,19.3451,25600.0
2006-03-07 11:00:00,28.56,28.66,28.55,28.64,54700.0,19.3383,19.4061,19.3316,19.3925,54700.0
2006-03-07 11:10:00,28.64,28.64,28.57,28.57,40700.0,19.3925,19.3925,19.3451,19.3451,40700.0
2006-03-07 11:20:00,28.57,28.6,28.56,28.58,44100.0,19.3451,19.3654,19.3383,19.3519,44100.0
2006-03-07 11:30:00,28.59,28.61,28.56,28.57,29200.0,19.3587,19.3722,19.3383,19.3451,29200.0
2006-03-07 11:40:00,28.57,28.58,28.52,28.56,32200.0,19.3451,19.3519,19.3113,19.3383,32200.0
2006-03-07 11:50:00,28.56,28.65,28.55,28.6,66500.0,19.3383,19.3993,19.3316,19.3654,66500.0
2006-03-07 12:00:00,28.6,28.75,28.58,28.74,83800.0,19.3654,19.467,19.3519,19.4602,83800.0
2006-03-07 12:10:00,28.73,28.73,28.63,28.64,27700.0,19.4534,19.4534,19.3857,19.3925,27700.0
2006-03-07 12:20:00,28.64,28.7,28.64,28.66,24500.0,19.3925,19.4331,19.3925,19.4061,24500.0
2006-03-07 12:30:00,28.65,28.68,28.64,28.65,45200.0,19.3993,19.4196,19.3925,19.3993,45200.0
2006-03-07 12:40:00,28.64,28.68,28.61,28.63,37500.0,19.3925,19.4196,19.3722,19.3857,37500.0
2006-03-07 12:50:00,28.62,28.67,28.62,28.63,19600.0,19.379,19.4128,19.379,19.3857,19600.0
2006-03-07 13:00:00,28.63,28.63,28.6,28.62,33400.0,19.3857,19.3857,19.3654,19.379,33400.0
2006-03-07 13:10:00,28.61,28.62,28.57,28.59,47700.0,19.3722,19.379,19.3451,19.3587,47700.0
2006-03-07 13:20:00,28.59,28.62,28.58,28.62,24200.0,19.3587,19.379,19.3519,19.379,24200.0
2006-03-07 13:30:00,28.62,28.63,28.58,28.59,39100.0,19.379,19.3857,19.3519,19.3587,39100.0
2006-03-07 13:40:00,28.61,28.71,28.57,28.7,892700.0,19.3722,19.4399,19.3451,19.4331,892700.0
2006-03-07 13:50:00,28.69,28.8,28.69,28.75,66700.0,19.4264,19.5008,19.4264,19.467,66700.0
2006-03-07 14:00:00,28.74,28.76,28.72,28.75,47300.0,19.4602,19.4738,19.4467,19.467,47300.0
2006-03-07 14:10:00,28.74,28.74,28.63,28.69,80100.0,19.4602,19.4602,19.3857,19.4264,80100.0
2006-03-07 14:20:00,28.69,28.75,28.69,28.72,59600.0,19.4264,19.467,19.4264,19.4467,59600.0
2006-03-07 14:30:00,28.72,28.73,28.62,28.66,60900.0,19.4467,19.4534,19.379,19.4061,60900.0
2006-03-07 14:40:00,28.67,28.74,28.66,28.73,86300.0,19.4128,19.4602,19.4061,19.4534,86300.0
2006-03-07 14:50:00,28.73,28.91,28.73,28.82,145600.0,19.4534,19.5753,19.4534,19.5144,145600.0
2006-03-07 15:00:00,28.82,28.86,28.78,28.79,87100.0,19.5144,19.5415,19.4873,19.4941,87100.0
2006-03-07 15:10:00,28.8,28.8,28.74,28.74,104800.0,19.5008,19.5008,19.4602,19.4602,104800.0
2006-03-07 15:20:00,28.75,28.84,28.74,28.79,108600.0,19.467,19.5279,19.4602,19.4941,108600.0
2006-03-07 15:30:00,28.79,28.93,28.79,28.89,315900.0,19.4941,19.5889,19.4941,19.5618,315900.0
2006-03-07 15:40:00,28.93,28.95,28.87,28.87,194700.0,19.5889,19.6024,19.5482,19.5482,194700.0
2006-03-07 15:50:00,28.87,28.9,28.85,28.9,248700.0,19.5482,19.5686,19.5347,19.5686,248700.0
2006-03-08 09:30:00,29.1,29.13,29.0,29.13,231400.0,19.704,19.7243,19.6363,19.7243,231400.0
2006-03-08 09:40:00,29.11,29.4,29.1,29.3,184900.0,19.7108,19.9071,19.704,19.8394,184900.0
2006-03-08 09:50:00,29.3,29.89,29.28,29.88,352600.0,19.8394,20.2389,19.8259,20.2321,352600.0
2006-03-08 10:00:00,29.89,29.99,29.83,29.9,476500.0,20.2389,20.3066,20.1983,20.2457,476500.0
2006-03-08 10:10:00,29.88,29.9,29.78,29.83,258200.0,20.2321,20.2457,20.1644,20.1983,258200.0
2006-03-08 10:20:00,29.83,29.84,29.56,29.57,164300.0,20.1983,20.205,20.0155,20.0222,164300.0
2006-03-08 10:30:00,29.57,29.59,29.49,29.51,200800.0,20.0222,20.0358,19.9681,19.9816,200800.0
2006-03-08 10:40:00,29.51,29.52,29.35,29.39,120200.0,19.9816,19.9884,19.8733,19.9003,120200.0
2006-03-08 10:50:00,29.39,29.6,29.38,29.52,153400.0,19.9003,20.0425,19.8936,19.9884,153400.0
2006-03-08 11:00:00,29.52,29.52,29.39,29.43,114300.0,19.9884,19.9884,19.9003,19.9274,114300.0
2006-03-08 11:10:00,29.43,29.51,29.38,29.46,169400.0,19.9274,19.9816,19.8936,19.9477,169400.0
2006-03-08 11:20:00,29.45,29.58,29.45,29.55,125700.0,19.941,20.029,19.941,20.0087,125700.0
2006-03-08 11:30:00,29.55,29.62,29.53,29.61,126900.0,20.0087,20.0561,19.9951,20.0493,126900.0
2006-03-08 11:40:00,29.61,29.65,29.51,29.56,104100.0,20.0493,20.0764,19.9816,20.0155,104100.0
2006-03-08 11:50:00,29.56,29.7,29.52,29.7,86200.0,20.0155,20.1102,19.9884,20.1102,86200.0
2006-03-08 12:00:00,29.7,29.88,29.68,29.83,237400.0,20.1102,20.2321,20.0967,20.1983,237400.0
2006-03-08 12:10:00,29.82,29.85,29.78,29.8,321100.0,20.1915,20.2118,20.1644,20.178,321100.0
2006-03-08 12:20:00,29.8,29.84,29.78,29.84,221300.0,20.178,20.205,20.1644,20.205,221300.0
2006-03-08 12:30:00,29.84,29.93,29.84,29.91,186600.0,20.205,20.266,20.205,20.2524,186600.0
2006-03-08 12:40:00,29.91,30.01,29.91,30.0,370800.0,20.2524,20.3202,20.2524,20.3134,370800.0
2006-03-08 12:50:00,30.0,30.01,29.96,29.96,130100.0,20.3134,20.3202,20.2863,20.2863,130100.0
2006-03-08 13:00:00,29.95,29.99,29.83,29.85,123200.0,20.2795,20.3066,20.1983,20.2118,123200.0
2006-03-08 13:10:00,29.84,29.88,29.82,29.87,87900.0,20.205,20.2321,20.1915,20.2254,87900.0
2006-03-08 13:20:00,29.87,29.9,29.86,29.88,125400.0,20.2254,20.2457,20.2186,20.2321,125400.0
2006-03-08 13:30:00,29.89,29.91,29.88,29.9,52100.0,20.2389,20.2524,20.2321,20.2457,52100.0
2006-03-08 13:40:00,29.89,29.95,29.88,29.94,78500.0,20.2389,20.2795,20.2321,20.2728,78500.0
2006-03-08 13:50:00,29.94,30.0,29.91,29.96,190700.0,20.2728,20.3134,20.2524,20.2863,190700.0
2006-03-08 14:00:00,29.95,29.99,29.92,29.99,71000.0,20.2795,20.3066,20.2592,20.3066,71000.0
2006-03-08 14:10:00,29.99,30.13,29.99,30.08,270000.0,20.3066,20.4014,20.3066,20.3676,270000.0
2006-03-08 14:20:00,30.08,30.08,29.99,30.02,197700.0,20.3676,20.3676,20.3066,20.3269,197700.0
2006-03-08 14:30:00,30.03,30.09,30.0,30.02,254100.0,20.3337,20.3743,20.3134,20.3269,254100.0
2006-03-08 14:40:00,30.02,30.1,30.01,30.08,193100.0,20.3269,20.3811,20.3202,20.3676,193100.0
2006-03-08 14:50:00,30.09,30.18,30.07,30.17,165400.0,20.3743,20.4353,20.3608,20.4285,165400.0
2006-03-08 15:00:00,30.16,30.25,30.16,30.22,415200.0,20.4217,20.4827,20.4217,20.4623,415200.0
2006-03-08 15:10:00,30.21,30.26,30.19,30.26,262400.0,20.4556,20.4894,20.442,20.4894,262400.0
2006-03-08 15:20:00,30.26,30.26,30.12,30.2,261200.0,20.4894,20.4894,20.3946,20.4488,261200.0
2006-03-08 15:30:00,30.2,30.2,30.01,30.03,230200.0,20.4488,20.4488,20.3202,20.3337,230200.0
2006-03-08 15:40:00,30.03,30.18,30.03,30.1,286600.0,20.3337,20.4353,20.3337,20.3811,286600.0
2006-03-08 15:50:00,30.1,30.11,30.05,30.07,299900.0,20.3811,20.3879,20.3472,20.3608,299900.0
2006-03-09 09:30:00,30.24,30.28,30.16,30.21,383000.0,20.4759,20.503,20.4217,20.4556,383000.0
2006-03-09 09:40:00,30.22,30.3,30.19,30.25,172300.0,20.4623,20.5165,20.442,20.4827,172300.0
2006-03-09 09:50:00,30.25,30.26,30.0,30.07,322400.0,20.4827,20.4894,20.3134,20.3608,322400.0
2006-03-09 10:00:00,30.07,30.34,30.04,30.32,201100.0,20.3608,20.5436,20.3405,20.5301,201100.0
2006-03-09 10:10:00,30.32,30.45,30.32,30.42,240300.0,20.5301,20.6181,20.5301,20.5978,240300.0
2006-03-09 10:20:00,30.43,30.43,30.35,30.39,167200.0,20.6045,20.6045,20.5504,20.5775,167200.0
2006-03-09 10:30:00,30.4,30.53,30.39,30.53,364300.0,20.5842,20.6723,20.5775,20.6723,364300.0
2006-03-09 10:40:00,30.54,30.64,30.54,30.62,320800.0,20.679,20.7467,20.679,20.7332,320800.0
2006-03-09 10:50:00,30.61,30.71,30.59,30.71,318300.0,20.7264,20.7941,20.7129,20.7941,318300.0
2006-03-09 11:00:00,30.72,30.94,30.69,30.84,499800.0,20.8009,20.9499,20.7806,20.8822,499800.0
2006-03-09 11:10:00,30.83,30.85,30.74,30.78,328300.0,20.8754,20.8889,20.8144,20.8415,328300.0
2006-03-09 11:20:00,30.78,30.93,30.77,30.92,231600.0,20.8415,20.9431,20.8348,20.9363,231600.0
2006-03-09 11:30:00,30.92,30.92,30.85,30.86,106900.0,20.9363,20.9363,20.8889,20.8957,106900.0
2006-03-09 11:40:00,30.86,30.98,30.85,30.88,731300.0,20.8957,20.977,20.8889,20.9092,731300.0
2006-03-09 11:50:00,30.88,30.88,30.76,30.87,106300.0,20.9092,20.9092,20.828,20.9025,106300.0
2006-03-09 12:00:00,30.87,30.88,30.7,30.7,107900.0,20.9025,20.9092,20.7874,20.7874,107900.0
2006-03-09 12:10:00,30.7,30.7,30.59,30.66,89500.0,20.7874,20.7874,20.7129,20.7603,89500.0
2006-03-09 12:20:00,30.66,30.69,30.66,30.68,70200.0,20.7603,20.7806,20.7603,20.7738,70200.0
2006-03-09 12:30:00,30.68,30.68,30.6,30.6,78200.0,20.7738,20.7738,20.7196,20.7196,78200.0
2006-03-09 12:40:00,30.6,30.66,30.6,30.61,84900.0,20.7196,20.7603,20.7196,20.7264,84900.0
2006-03-09 12:50:00,30.61,30.63,30.6,30.61,50900.0,20.7264,20.74,20.7196,20.7264,50900.0
2006-03-09 13:00:00,30.62,30.62,30.5,30.5,257700.0,20.7332,20.7332,20.6519,20.6519,257700.0
2006-03-09 13:10:00,30.51,30.51,30.4,30.46,152100.0,20.6587,20.6587,20.5842,20.6249,152100.0
2006-03-09 13:20:00,30.46,30.51,30.44,30.46,73900.0,20.6249,20.6587,20.6113,20.6249,73900.0
2006-03-09 13:30:00,30.47,30.49,30.44,30.49,67400.0,20.6316,20.6452,20.6113,20.6452,67400.0
2006-03-09 13:40:00,30.48,30.56,30.47,30.55,221400.0,20.6384,20.6926,20.6316,20.6858,221400.0
2006-03-09 13:50:00,30.53,30.54,30.45,30.46,120700.0,20.6723,20.679,20.6181,20.6249,120700.0
2006-03-09 14:00:00,30.45,30.46,30.41,30.42,78300.0,20.6181,20.6249,20.591,20.5978,78300.0
2006-03-09 14:10:00,30.42,30.42,30.27,30.31,113600.0,20.5978,20.5978,20.4962,20.5233,113600.0
2006-03-09 14:20:00,30.33,30.33,30.19,30.21,63200.0,20.5368,20.5368,20.442,20.4556,63200.0
2006-03-09 14:30:00,30.21,30.24,30.13,30.21,189100.0,20.4556,20.4759,20.4014,20.4556,189100.0
2006-03-09 14:40:00,30.21,30.22,30.15,30.15,68800.0,20.4556,20.4623,20.4149,20.4149,68800.0
2006-03-09 14:50:00,30.15,30.16,30.11,30.13,93200.0,20.4149,20.4217,20.3879,20.4014,93200.0
2006-03-09 15:00:00,30.13,30.14,30.01,30.05,164500.0,20.4014,20.4082,20.3202,20.3472,164500.0
2006-03-09 15:10:00,30.04,30.11,29.95,30.04,116200.0,20.3405,20.3879,20.2795,20.3405,116200.0
2006-03-09 15:20:00,30.05,30.09,30.0,30.01,105200.0,20.3472,20.3743,20.3134,20.3202,105200.0
2006-03-09 15:30:00,30.0,30.09,30.0,30.08,116900.0,20.3134,20.3743,20.3134,20.3676,116900.0
2006-03-09 15:40:00,30.09,30.2,30.08,30.18,172400.0,20.3743,20.4488,20.3676,20.4353,172400.0
2006-03-09 15:50:00,30.18,30.22,30.17,30.17,188000.0,20.4353,20.4623,20.4285,20.4285,188000.0
2006-03-10 09:30:00,30.29,30.29,29.94,30.0,302600.0,20.5097,20.5097,20.2728,20.3134,302600.0
2006-03-10 09:40:00,30.0,30.28,30.0,30.25,105300.0,20.3134,20.503,20.3134,20.4827,105300.0
2006-03-10 09:50:00,30.25,30.45,30.21,30.39,76600.0,20.4827,20.6181,20.4556,20.5775,76600.0
2006-03-10 10:00:00,30.37,30.45,30.22,30.33,93200.0,20.5639,20.6181,20.4623,20.5368,93200.0
2006-03-10 10:10:00,30.31,30.48,30.28,30.45,63000.0,20.5233,20.6384,20.503,20.6181,63000.0
2006-03-10 10:20:00,30.46,30.47,30.37,30.4,59300.0,20.6249,20.6316,20.5639,20.5842,59300.0
2006-03-10 10:30:00,30.38,30.42,30.35,30.36,132500.0,20.5707,20.5978,20.5504,20.5571,132500.0
2006-03-10 10:40:00,30.36,30.39,30.31,30.38,74600.0,20.5571,20.5775,20.5233,20.5707,74600.0
2006-03-10 10:50:00,30.38,30.46,30.36,30.42,53200.0,20.5707,20.6249,20.5571,20.5978,53200.0
2006-03-10 11:00:00,30.39,30.4,30.3,30.31,68000.0,20.5775,20.5842,20.5165,20.5233,68000.0
2006-03-10 11:10:00,30.31,30.31,30.26,30.26,52500.0,20.5233,20.5233,20.4894,20.4894,52500.0
2006-03-10 11:20:00,30.26,30.37,30.25,30.36,65900.0,20.4894,20.5639,20.4827,20.5571,65900.0
2006-03-10 11:30:00,30.36,30.4,30.34,30.37,55500.0,20.5571,20.5842,20.5436,20.5639,55500.0
2006-03-10 11:40:00,30.37,30.39,30.34,30.36,63500.0,20.5639,20.5775,20.5436,20.5571,63500.0
2006-03-10 11:50:00,30.34,30.42,30.31,30.38,64000.0,20.5436,20.5978,20.5233,20.5707,64000.0
2006-03-10 12:00:00,30.38,30.45,30.37,30.4,54000.0,20.5707,20.6181,20.5639,20.5842,54000.0
2006-03-10 12:10:00,30.4,30.44,30.37,30.43,42600.0,20.5842,20.6113,20.5639,20.6045,42600.0
2006-03-10 12:20:00,30.43,30.47,30.42,30.43,51900.0,20.6045,20.6316,20.5978,20.6045,51900.0
2006-03-10 12:30:00,30.43,30.5,30.43,30.49,57300.0,20.6045,20.6519,20.6045,20.6452,57300.0
2006-03-10 12:40:00,30.49,30.53,30.47,30.48,69600.0,20.6452,20.6723,20.6316,20.6384,69600.0
2006-03-10 12:50:00,30.5,30.52,30.38,30.41,68100.0,20.6519,20.6655,20.5707,20.591,68100.0
2006-03-10 13:00:00,30.41,30.42,30.36,30.36,17000.0,20.591,20.5978,20.5571,20.5571,17000.0
2006-03-10 13:10:00,30.37,30.38,30.32,30.32,53000.0,20.5639,20.5707,20.5301,20.5301,53000.0
2006-03-10 13:20:00,30.32,30.39,30.32,30.36,44900.0,20.5301,20.5775,20.5301,20.5571,44900.0
2006-03-10 13:30:00,30.37,30.37,30.31,30.35,40000.0,20.5639,20.5639,20.5233,20.5504,40000.0
2006-03-10 13:40:00,30.35,30.4,30.33,30.4,35700.0,20.5504,20.5842,20.5368,20.5842,35700.0
2006-03-10 13:50:00,30.4,30.46,30.36,30.4,54400.0,20.5842,20.6249,20.5571,20.5842,54400.0
2006-03-10 14:00:00,30.39,30.5,30.37,30.5,80800.0,20.5775,20.6519,20.5639,20.6519,80800.0
2006-03-10 14:10:00,30.49,30.53,30.47,30.48,129800.0,20.6452,20.6723,20.6316,20.6384,129800.0
2006-03-10 14:20:00,30.49,30.51,30.47,30.47,91400.0,20.6452,20.6587,20.6316,20.6316,91400.0
2006-03-10 14:30:00,30.47,30.49,30.43,30.49,50500.0,20.6316,20.6452,20.6045,20.6452,50500.0
2006-03-10 14:40:00,30.49,30.54,30.41,30.41,164600.0,20.6452,20.679,20.591,20.591,164600.0
2006-03-10 14:50:00,30.41,30.41,30.28,30.29,68000.0,20.591,20.591,20.503,20.5097,68000.0
2006-03-10 15:00:00,30.29,30.33,30.23,30.24,66800.0,20.5097,20.5368,20.4691,20.4759,66800.0
2006-03-10 15:10:00,30.24,30.33,30.22,30.31,62600.0,20.4759,20.5368,20.4623,20.5233,62600.0
2006-03-10 15:20:00,30.31,30.35,30.3,30.31,46800.0,20.5233,20.5504,20.5165,20.5233,46800.0
2006-03-10 15:30:00,30.31,30.41,30.31,30.37,98800.0,20.5233,20.591,20.5233,20.5639,98800.0
2006-03-10 15:40:00,30.37,30.38,30.33,30.34,114000.0,20.5639,20.5707,20.5368,20.5436,114000.0
2006-03-10 15:50:00,30.34,30.42,30.32,30.38,192800.0,20.5436,20.5978,20.5301,20.5707,192800.0
2006-03-13 09:30:00,30.33,30.4,30.23,30.4,122200.0,20.5368,20.5842,20.4691,20.5842,122200.0
2006-03-13 09:40:00,30.39,30.56,30.38,30.55,72300.0,20.5775,20.6926,20.5707,20.6858,72300.0
2006-03-13 09:50:00,30.55,30.57,30.5,30.57,33900.0,20.6858,20.6993,20.6519,20.6993,33900.0
2006-03-13 10:00:00,30.58,30.6,30.55,30.59,120300.0,20.7061,20.7196,20.6858,20.7129,120300.0
2006-03-13 10:10:00,30.6,30.73,30.6,30.63,75200.0,20.7196,20.8077,20.7196,20.74,75200.0
2006-03-13 10:20:00,30.61,30.62,30.55,30.61,36800.0,20.7264,20.7332,20.6858,20.7264,36800.0
2006-03-13 10:30:00,30.6,30.6,30.5,30.51,36900.0,20.7196,20.7196,20.6519,20.6587,36900.0
2006-03-13 10:40:00,30.52,30.52,30.38,30.41,44500.0,20.6655,20.6655,20.5707,20.591,44500.0
2006-03-13 10:50:00,30.41,30.41,30.35,30.37,22000.0,20.591,20.591,20.5504,20.5639,22000.0
2006-03-13 11:00:00,30.37,30.38,30.25,30.28,42400.0,20.5639,20.5707,20.4827,20.503,42400.0
2006-03-13 11:10:00,30.28,30.34,30.27,30.33,44500.0,20.503,20.5436,20.4962,20.5368,44500.0
2006-03-13 11:20:00,30.33,30.33,30.22,30.25,123800.0,20.5368,20.5368,20.4623,20.4827,123800.0
2006-03-13 11:30:00,30.25,30.25,30.2,30.25,84000.0,20.4827,20.4827,20.4488,20.4827,84000.0
2006-03-13 11:40:00,30.25,30.25,30.2,30.24,40400.0,20.4827,20.4827,20.4488,20.4759,40400.0
2006-03-13 11:50:00,30.24,30.24,30.15,30.15,160000.0,20.4759,20.4759,20.4149,20.4149,160000.0
2006-03-13 12:00:00,30.15,30.18,30.15,30.16,35400.0,20.4149,20.4353,20.4149,20.4217,35400.0
2006-03-13 12:10:00,30.15,30.16,30.14,30.15,41200.0,20.4149,20.4217,20.4082,20.4149,41200.0
2006-03-13 12:20:00,30.15,30.19,30.15,30.17,40700.0,20.4149,20.442,20.4149,20.4285,40700.0
2006-03-13 12:30:00,30.18,30.22,30.15,30.2,40800.0,20.4353,20.4623,20.4149,20.4488,40800.0
2006-03-13 12:40:00,30.2,30.24,30.18,30.23,35800.0,20.4488,20.4759,20.4353,20.4691,35800.0
2006-03-13 12:50:00,30.24,30.28,30.19,30.28,49700.0,20.4759,20.503,20.442,20.503,49700.0
2006-03-13 13:00:00,30.28,30.28,30.16,30.2,42600.0,20.503,20.503,20.4217,20.4488,42600.0
2006-03-13 13:10:00,30.2,30.21,30.15,30.16,64500.0,20.4488,20.4556,20.4149,20.4217,64500.0
2006-03-13 13:20:00,30.16,30.2,30.1,30.19,72800.0,20.4217,20.4488,20.3811,20.442,72800.0
2006-03-13 13:30:00,30.2,30.25,30.2,30.21,48400.0,20.4488,20.4827,20.4488,20.4556,48400.0
2006-03-13 13:40:00,30.22,30.23,30.11,30.16,41600.0,20.4623,20.4691,20.3879,20.4217,41600.0
2006-03-13 13:50:00,30.16,30.21,30.16,30.18,26900.0,20.4217,20.4556,20.4217,20.4353,26900.0
2006-03-13 14:00:00,30.18,30.25,30.17,30.24,52200.0,20.4353,20.4827,20.4285,20.4759,52200.0
2006-03-13 14:10:00,30.25,30.25,30.23,30.24,40300.0,20.4827,20.4827,20.4691,20.4759,40300.0
2006-03-13 14:20:00,30.24,30.25,30.21,30.22,28900.0,20.4759,20.4827,20.4556,20.4623,28900.0
2006-03-13 14:30:00,30.22,30.25,30.2,30.21,45300.0,20.4623,20.4827,20.4488,20.4556,45300.0
2006-03-13 14:40:00,30.21,30.21,30.15,30.16,77000.0,20.4556,20.4556,20.4149,20.4217,77000.0
2006-03-13 14:50:00,30.15,30.15,30.07,30.09,54300.0,20.4149,20.4149,20.3608,20.3743,54300.0
2006-03-13 15:00:00,30.08,30.09,30.01,30.08,112200.0,20.3676,20.3743,20.3202,20.3676,112200.0
2006-03-13 15:10:00,30.06,30.1,30.01,30.06,56100.0,20.354,20.3811,20.3202,20.354,56100.0
2006-03-13 15:20:00,30.06,30.08,30.03,30.06,72100.0,20.354,20.3676,20.3337,20.354,72100.0
2006-03-13 15:30:00,30.06,30.1,30.04,30.08,72000.0,20.354,20.3811,20.3405,20.3676,72000.0
2006-03-13 15:40:00,30.08,30.1,30.05,30.05,70900.0,20.3676,20.3811,20.3472,20.3472,70900.0
2006-03-13 15:50:00,30.05,30.06,30.03,30.06,98100.0,20.3472,20.354,20.3337,20.354,98100.0
2006-03-14 09:30:00,30.06,30.26,30.02,30.26,124300.0,20.354,20.4894,20.3269,20.4894,124300.0
2006-03-14 09:40:00,30.26,30.33,30.22,30.3,91200.0,20.4894,20.5368,20.4623,20.5165,91200.0
2006-03-14 09:50:00,30.3,30.4,30.3,30.38,112600.0,20.5165,20.5842,20.5165,20.5707,112600.0
2006-03-14 10:00:00,30.4,30.54,30.39,30.42,132000.0,20.5842,20.679,20.5775,20.5978,132000.0
2006-03-14 10:10:00,30.43,30.58,30.43,30.54,130900.0,20.6045,20.7061,20.6045,20.679,130900.0
2006-03-14 10:20:00,30.54,30.68,30.54,30.61,87900.0,20.679,20.7738,20.679,20.7264,87900.0
2006-03-14 10:30:00,30.61,30.73,30.6,30.67,202500.0,20.7264,20.8077,20.7196,20.767,202500.0
2006-03-14 10:40:00,30.66,30.66,30.55,30.64,99000.0,20.7603,20.7603,20.6858,20.7467,99000.0
2006-03-14 10:50:00,30.64,30.65,30.6,30.63,64300.0,20.7467,20.7535,20.7196,20.74,64300.0
2006-03-14 11:00:00,30.64,30.64,30.58,30.58,78700.0,20.7467,20.7467,20.7061,20.7061,78700.0
2006-03-14 11:10:00,30.59,30.6,30.55,30.55,95500.0,20.7129,20.7196,20.6858,20.6858,95500.0
2006-03-14 11:20:00,30.55,30.56,30.53,30.53,30300.0,20.6858,20.6926,20.6723,20.6723,30300.0
2006-03-14 11:30:00,30.53,30.54,30.48,30.5,89600.0,20.6723,20.679,20.6384,20.6519,89600.0
2006-03-14 11:40:00,30.5,30.5,30.4,30.4,99100.0,20.6519,20.6519,20.5842,20.5842,99100.0
2006-03-14 11:50:00,30.42,30.42,30.34,30.37,256300.0,20.5978,20.5978,20.5436,20.5639,256300.0
2006-03-14 12:00:00,30.36,30.45,30.35,30.45,118500.0,20.5571,20.6181,20.5504,20.6181,118500.0
2006-03-14 12:10:00,30.45,30.5,30.43,30.47,75300.0,20.6181,20.6519,20.6045,20.6316,75300.0
2006-03-14 12:20:00,30.47,30.5,30.47,30.5,17700.0,20.6316,20.6519,20.6316,20.6519,17700.0
2006-03-14 12:30:00,30.5,30.5,30.45,30.48,100600.0,20.6519,20.6519,20.6181,20.6384,100600.0
2006-03-14 12:40:00,30.47,30.48,30.41,30.42,79100.0,20.6316,20.6384,20.591,20.5978,79100.0
2006-03-14 12:50:00,30.42,30.42,30.38,30.38,97700.0,20.5978,20.5978,20.5707,20.5707,97700.0
2006-03-14 13:00:00,30.38,30.4,30.37,30.39,119500.0,20.5707,20.5842,20.5639,20.5775,119500.0
2006-03-14 13:10:00,30.39,30.46,30.39,30.46,107800.0,20.5775,20.6249,20.5775,20.6249,107800.0
2006-03-14 13:20:00,30.46,30.46,30.44,30.46,127600.0,20.6249,20.6249,20.6113,20.6249,127600.0
2006-03-14 13:30:00,30.45,30.46,30.42,30.43,92800.0,20.6181,20.6249,20.5978,20.6045,92800.0
2006-03-14 13:40:00,30.42,30.44,30.42,30.43,84400.0,20.5978,20.6113,20.5978,20.6045,84400.0
2006-03-14 13:50:00,30.43,30.44,30.38,30.39,63000.0,20.6045,20.6113,20.5707,20.5775,63000.0
2006-03-14 14:00:00,30.39,30.4,30.38,30.4,116600.0,20.5775,20.5842,20.5707,20.5842,116600.0
2006-03-14 14:10:00,30.39,30.42,30.39,30.41,80800.0,20.5775,20.5978,20.5775,20.591,80800.0
2006-03-14 14:20:00,30.41,30.49,30.4,30.49,104500.0,20.591,20.6452,20.5842,20.6452,104500.0
2006-03-14 14:30:00,30.49,30.57,30.47,30.57,102900.0,20.6452,20.6993,20.6316,20.6993,102900.0
2006-03-14 14:40:00,30.57,30.64,30.57,30.64,130100.0,20.6993,20.7467,20.6993,20.7467,130100.0
2006-03-14 14:50:00,30.63,30.64,30.55,30.55,41000.0,20.74,20.7467,20.6858,20.6858,41000.0
2006-03-14 15:00:00,30.56,30.56,30.52,30.53,74400.0,20.6926,20.6926,20.6655,20.6723,74400.0
2006-03-14 15:10:00,30.53,30.56,30.5,30.5,90700.0,20.6723,20.6926,20.6519,20.6519,90700.0
2006-03-14 15:20:00,30.51,30.58,30.47,30.56,99100.0,20.6587,20.7061,20.6316,20.6926,99100.0
2006-03-14 15:30:00,30.57,30.61,30.56,30.6,107000.0,20.6993,20.7264,20.6926,20.7196,107000.0
2006-03-14 15:40:00,30.6,30.61,30.54,30.55,175300.0,20.7196,20.7264,20.679,20.6858,175300.0
2006-03-14 15:50:00,30.55,30.62,30.55,30.57,197100.0,20.6858,20.7332,20.6858,20.6993,197100.0
2006-03-15 09:30:00,29.5,29.95,29.5,29.76,658400.0,19.9748,20.2795,19.9748,20.1509,658400.0
2006-03-15 09:40:00,29.75,30.11,29.71,29.86,565000.0,20.1441,20.3879,20.117,20.2186,565000.0
2006-03-15 09:50:00,29.86,29.89,29.77,29.84,447000.0,20.2186,20.2389,20.1576,20.205,447000.0
2006-03-15 10:00:00,29.84,29.85,29.75,29.8,257500.0,20.205,20.2118,20.1441,20.178,257500.0
2006-03-15 10:10:00,29.81,29.86,29.78,29.86,131800.0,20.1847,20.2186,20.1644,20.2186,131800.0
2006-03-15 10:20:00,29.86,29.87,29.61,29.65,240600.0,20.2186,20.2254,20.0493,20.0764,240600.0
2006-03-15 10:30:00,29.65,29.73,29.63,29.71,265400.0,20.0764,20.1306,20.0628,20.117,265400.0
2006-03-15 10:40:00,29.7,29.72,29.55,29.59,241000.0,20.1102,20.1238,20.0087,20.0358,241000.0
2006-03-15 10:50:00,29.59,29.69,29.4,29.68,368700.0,20.0358,20.1035,19.9071,20.0967,368700.0
2006-03-15 11:00:00,29.68,29.76,29.61,29.75,384900.0,20.0967,20.1509,20.0493,20.1441,384900.0
2006-03-15 11:10:00,29.75,29.84,29.7,29.73,227300.0,20.1441,20.205,20.1102,20.1306,227300.0
2006-03-15 11:20:00,29.73,29.74,29.62,29.65,161400.0,20.1306,20.1373,20.0561,20.0764,161400.0
2006-03-15 11:30:00,29.64,29.65,29.6,29.63,194700.0,20.0696,20.0764,20.0425,20.0628,194700.0
2006-03-15 11:40:00,29.64,29.75,29.62,29.7,149400.0,20.0696,20.1441,20.0561,20.1102,149400.0
2006-03-15 11:50:00,29.7,29.71,29.66,29.68,95400.0,20.1102,20.117,20.0832,20.0967,95400.0
2006-03-15 12:00:00,29.69,29.69,29.62,29.65,156200.0,20.1035,20.1035,20.0561,20.0764,156200.0
2006-03-15 12:10:00,29.65,29.66,29.57,29.58,81500.0,20.0764,20.0832,20.0222,20.029,81500.0
2006-03-15 12:20:00,29.59,29.61,29.55,29.6,124100.0,20.0358,20.0493,20.0087,20.0425,124100.0
2006-03-15 12:30:00,29.6,29.64,29.6,29.63,50900.0,20.0425,20.0696,20.0425,20.0628,50900.0
2006-03-15 12:40:00,29.63,29.69,29.63,29.63,86700.0,20.0628,20.1035,20.0628,20.0628,86700.0
2006-03-15 12:50:00,29.63,29.64,29.57,29.61,59200.0,20.0628,20.0696,20.0222,20.0493,59200.0
2006-03-15 13:00:00,29.62,29.7,29.61,29.65,104000.0,20.0561,20.1102,20.0493,20.0764,104000.0
2006-03-15 13:10:00,29.65,29.67,29.52,29.52,112700.0,20.0764,20.0899,19.9884,19.9884,112700.0
2006-03-15 13:20:00,29.52,29.58,29.51,29.56,107300.0,19.9884,20.029,19.9816,20.0155,107300.0
2006-03-15 13:30:00,29.57,29.66,29.56,29.6,148600.0,20.0222,20.0832,20.0155,20.0425,148600.0
2006-03-15 13:40:00,29.61,29.68,29.6,29.68,70300.0,20.0493,20.0967,20.0425,20.0967,70300.0
2006-03-15 13:50:00,29.67,29.7,29.59,29.62,135000.0,20.0899,20.1102,20.0358,20.0561,135000.0
2006-03-15 14:00:00,29.61,29.74,29.6,29.74,263800.0,20.0493,20.1373,20.0425,20.1373,263800.0
2006-03-15 14:10:00,29.74,29.75,29.69,29.73,268700.0,20.1373,20.1441,20.1035,20.1306,268700.0
2006-03-15 14:20:00,29.74,29.81,29.72,29.8,288700.0,20.1373,20.1847,20.1238,20.178,288700.0
2006-03-15 14:30:00,29.8,29.82,29.7,29.7,248500.0,20.178,20.1915,20.1102,20.1102,248500.0
2006-03-15 14:40:00,29.71,29.75,29.67,29.69,201100.0,20.117,20.1441,20.0899,20.1035,201100.0
2006-03-15 14:50:00,29.69,29.71,29.67,29.68,110100.0,20.1035,20.117,20.0899,20.0967,110100.0
2006-03-15 15:00:00,29.68,29.72,29.65,29.71,191600.0,20.0967,20.1238,20.0764,20.117,191600.0
2006-03-15 15:10:00,29.71,29.74,29.68,29.72,216300.0,20.117,20.1373,20.0967,20.1238,216300.0
2006-03-15 15:20:00,29.72,29.76,29.7,29.7,203500.0,20.1238,20.1509,20.1102,20.1102,203500.0
2006-03-15 15:30:00,29.7,29.75,29.67,29.75,207300.0,20.1102,20.1441,20.0899,20.1441,207300.0
2006-03-15 15:40:00,29.75,29.8,29.73,29.73,619100.0,20.1441,20.178,20.1306,20.1306,619100.0
2006-03-15 15:50:00,29.74,29.75,29.72,29.74,341000.0,20.1373,20.1441,20.1238,20.1373,341000.0
2006-03-16 09:30:00,29.88,29.97,29.82,29.88,240100.0,20.2321,20.2931,20.1915,20.2321,240100.0
2006-03-16 09:40:00,29.88,30.04,29.77,30.02,134400.0,20.2321,20.3405,20.1576,20.3269,134400.0
2006-03-16 09:50:00,30.02,30.02,29.9,29.9,110400.0,20.3269,20.3269,20.2457,20.2457,110400.0
2006-03-16 10:00:00,29.9,29.99,29.86,29.96,157600.0,20.2457,20.3066,20.2186,20.2863,157600.0
2006-03-16 10:10:00,29.96,30.0,29.93,29.97,112000.0,20.2863,20.3134,20.266,20.2931,112000.0
2006-03-16 10:20:00,29.97,29.98,29.85,29.97,164000.0,20.2931,20.2998,20.2118,20.2931,164000.0
2006-03-16 10:30:00,29.98,30.18,29.97,30.08,161700.0,20.2998,20.4353,20.2931,20.3676,161700.0
2006-03-16 10:40:00,30.08,30.1,30.04,30.05,76900.0,20.3676,20.3811,20.3405,20.3472,76900.0
2006-03-16 10:50:00,30.05,30.05,29.96,30.01,150400.0,20.3472,20.3472,20.2863,20.3202,150400.0
2006-03-16 11:00:00,30.01,30.02,29.95,29.95,131300.0,20.3202,20.3269,20.2795,20.2795,131300.0
2006-03-16 11:10:00,29.96,30.01,29.95,29.96,86500.0,20.2863,20.3202,20.2795,20.2863,86500.0
2006-03-16 11:20:00,29.97,29.98,29.93,29.97,130000.0,20.2931,20.2998,20.266,20.2931,130000.0
2006-03-16 11:30:00,29.98,30.0,29.97,29.99,51100.0,20.2998,20.3134,20.2931,20.3066,51100.0
2006-03-16 11:40:00,29.99,30.01,29.98,30.01,219400.0,20.3066,20.3202,20.2998,20.3202,219400.0
2006-03-16 11:50:00,30.01,30.02,29.94,29.95,99300.0,20.3202,20.3269,20.2728,20.2795,99300.0
2006-03-16 12:00:00,29.95,29.98,29.93,29.94,192600.0,20.2795,20.2998,20.266,20.2728,192600.0
2006-03-16 12:10:00,29.94,29.97,29.85,29.87,83900.0,20.2728,20.2931,20.2118,20.2254,83900.0
2006-03-16 12:20:00,29.86,29.94,29.85,29.92,67200.0,20.2186,20.2728,20.2118,20.2592,67200.0
2006-03-16 12:30:00,29.94,29.96,29.89,29.9,44400.0,20.2728,20.2863,20.2389,20.2457,44400.0
2006-03-16 12:40:00,29.89,29.96,29.88,29.95,56500.0,20.2389,20.2863,20.2321,20.2795,56500.0
2006-03-16 12:50:00,29.95,29.95,29.87,29.88,39100.0,20.2795,20.2795,20.2254,20.2321,39100.0
2006-03-16 13:00:00,29.88,29.88,29.82,29.85,36400.0,20.2321,20.2321,20.1915,20.2118,36400.0
2006-03-16 13:10:00,29.85,29.85,29.75,29.8,47100.0,20.2118,20.2118,20.1441,20.178,47100.0
2006-03-16 13:20:00,29.79,29.81,29.76,29.79,73000.0,20.1712,20.1847,20.1509,20.1712,73000.0
2006-03-16 13:30:00,29.79,29.83,29.78,29.81,45400.0,20.1712,20.1983,20.1644,20.1847,45400.0
2006-03-16 13:40:00,29.82,29.82,29.71,29.71,65600.0,20.1915,20.1915,20.117,20.117,65600.0
2006-03-16 13:50:00,29.71,29.72,29.61,29.62,121500.0,20.117,20.1238,20.0493,20.0561,121500.0
2006-03-16 14:00:00,29.61,29.75,29.6,29.73,99000.0,20.0493,20.1441,20.0425,20.1306,99000.0
2006-03-16 14:10:00,29.72,29.78,29.72,29.74,99200.0,20.1238,20.1644,20.1238,20.1373,99200.0
2006-03-16 14:20:00,29.74,29.74,29.62,29.62,105500.0,20.1373,20.1373,20.0561,20.0561,105500.0
2006-03-16 14:30:00,29.63,29.65,29.61,29.61,114400.0,20.0628,20.0764,20.0493,20.0493,114400.0
2006-03-16 14:40:00,29.6,29.62,29.56,29.59,135600.0,20.0425,20.0561,20.0155,20.0358,135600.0
2006-03-16 14:50:00,29.59,29.59,29.5,29.51,103200.0,20.0358,20.0358,19.9748,19.9816,103200.0
2006-03-16 15:00:00,29.51,29.56,29.5,29.54,172100.0,19.9816,20.0155,19.9748,20.0019,172100.0
2006-03-16 15:10:00,29.54,29.55,29.53,29.53,120500.0,20.0019,20.0087,19.9951,19.9951,120500.0
2006-03-16 15:20:00,29.53,29.58,29.52,29.58,190800.0,19.9951,20.029,19.9884,20.029,190800.0
2006-03-16 15:30:00,29.57,29.63,29.54,29.62,96700.0,20.0222,20.0628,20.0019,20.0561,96700.0
2006-03-16 15:40:00,29.62,29.66,29.61,29.64,190700.0,20.0561,20.0832,20.0493,20.0696,190700.0
2006-03-16 15:50:00,29.64,29.65,29.61,29.62,204800.0,20.0696,20.0764,20.0493,20.0561,204800.0
2006-03-17 09:30:00,29.55,29.63,29.54,29.62,927600.0,20.0087,20.0628,20.0019,20.0561,927600.0
2006-03-17 09:40:00,29.63,29.73,29.53,29.55,247800.0,20.0628,20.1306,19.9951,20.0087,247800.0
2006-03-17 09:50:00,29.54,29.7,29.53,29.65,57400.0,20.0019,20.1102,19.9951,20.0764,57400.0
2006-03-17 10:00:00,29.65,29.65,29.55,29.58,105200.0,20.0764,20.0764,20.0087,20.029,105200.0
2006-03-17 10:10:00,29.58,29.67,29.58,29.62,41700.0,20.029,20.0899,20.029,20.0561,41700.0
2006-03-17 10:20:00,29.6,29.65,29.58,29.63,67100.0,20.0425,20.0764,20.029,20.0628,67100.0
2006-03-17 10:30:00,29.63,29.63,29.56,29.58,108200.0,20.0628,20.0628,20.0155,20.029,108200.0
2006-03-17 10:40:00,29.58,29.59,29.5,29.54,113900.0,20.029,20.0358,19.9748,20.0019,113900.0
2006-03-17 10:50:00,29.54,29.58,29.52,29.52,73300.0,20.0019,20.029,19.9884,19.9884,73300.0
2006-03-17 11:00:00,29.52,29.64,29.51,29.6,143200.0,19.9884,20.0696,19.9816,20.0425,143200.0
2006-03-17 11:10:00,29.61,29.63,29.6,29.6,105300.0,20.0493,20.0628,20.0425,20.0425,105300.0
2006-03-17 11:20:00,29.6,29.62,29.6,29.6,40300.0,20.0425,20.0561,20.0425,20.0425,40300.0
2006-03-17 11:30:00,29.6,29.63,29.6,29.62,118200.0,20.0425,20.0628,20.0425,20.0561,118200.0
2006-03-17 11:40:00,29.62,29.63,29.6,29.62,116100.0,20.0561,20.0628,20.0425,20.0561,116100.0
2006-03-17 11:50:00,29.62,29.68,29.61,29.68,62000.0,20.0561,20.0967,20.0493,20.0967,62000.0
2006-03-17 12:00:00,29.68,29.68,29.61,29.63,45900.0,20.0967,20.0967,20.0493,20.0628,45900.0
2006-03-17 12:10:00,29.62,29.68,29.62,29.66,45900.0,20.0561,20.0967,20.0561,20.0832,45900.0
2006-03-17 12:20:00,29.66,29.68,29.62,29.63,43300.0,20.0832,20.0967,20.0561,20.0628,43300.0
2006-03-17 12:30:00,29.63,29.68,29.62,29.65,70800.0,20.0628,20.0967,20.0561,20.0764,70800.0
2006-03-17 12:40:00,29.65,29.65,29.62,29.63,44000.0,20.0764,20.0764,20.0561,20.0628,44000.0
2006-03-17 12:50:00,29.63,29.67,29.62,29.67,30400.0,20.0628,20.0899,20.0561,20.0899,30400.0
2006-03-17 13:00:00,29.66,29.68,29.64,29.67,31500.0,20.0832,20.0967,20.0696,20.0899,31500.0
2006-03-17 13:10:00,29.68,29.68,29.66,29.67,34000.0,20.0967,20.0967,20.0832,20.0899,34000.0
2006-03-17 13:20:00,29.67,29.67,29.62,29.65,44400.0,20.0899,20.0899,20.0561,20.0764,44400.0
2006-03-17 13:30:00,29.65,29.66,29.62,29.66,43900.0,20.0764,20.0832,20.0561,20.0832,43900.0
2006-03-17 13:40:00,29.66,29.71,29.65,29.7,127300.0,20.0832,20.117,20.0764,20.1102,127300.0
2006-03-17 13:50:00,29.7,29.73,29.69,29.7,83900.0,20.1102,20.1306,20.1035,20.1102,83900.0
2006-03-17 14:00:00,29.71,29.72,29.7,29.72,44300.0,20.117,20.1238,20.1102,20.1238,44300.0
2006-03-17 14:10:00,29.71,29.72,29.64,29.67,138200.0,20.117,20.1238,20.0696,20.0899,138200.0
2006-03-17 14:20:00,29.67,29.69,29.66,29.68,21100.0,20.0899,20.1035,20.0832,20.0967,21100.0
2006-03-17 14:30:00,29.68,29.7,29.67,29.68,52200.0,20.0967,20.1102,20.0899,20.0967,52200.0
2006-03-17 14:40:00,29.68,29.68,29.65,29.65,103700.0,20.0967,20.0967,20.0764,20.0764,103700.0
2006-03-17 14:50:00,29.66,29.66,29.61,29.65,89300.0,20.0832,20.0832,20.0493,20.0764,89300.0
2006-03-17 15:00:00,29.64,29.66,29.62,29.64,71900.0,20.0696,20.0832,20.0561,20.0696,71900.0
2006-03-17 15:10:00,29.65,29.67,29.64,29.64,90400.0,20.0764,20.0899,20.0696,20.0696,90400.0
2006-03-17 15:20:00,29.65,29.65,29.61,29.63,118500.0,20.0764,20.0764,20.0493,20.0628,118500.0
2006-03-17 15:30:00,29.64,29.64,29.6,29.61,149100.0,20.0696,20.0696,20.0425,20.0493,149100.0
2006-03-17 15:40:00,29.62,29.63,29.6,29.62,157100.0,20.0561,20.0628,20.0425,20.0561,157100.0
2006-03-17 15:50:00,29.62,29.63,29.6,29.6,282500.0,20.0561,20.0628,20.0425,20.0425,282500.0
2006-03-20 09:30:00,29.74,29.75,29.68,29.74,221400.0,20.1373,20.1441,20.0967,20.1373,221400.0
2006-03-20 09:40:00,29.75,29.99,29.74,29.9,137500.0,20.1441,20.3066,20.1373,20.2457,137500.0
2006-03-20 09:50:00,29.91,29.91,29.84,29.86,40200.0,20.2524,20.2524,20.205,20.2186,40200.0
2006-03-20 10:00:00,29.86,29.87,29.7,29.72,66900.0,20.2186,20.2254,20.1102,20.1238,66900.0
2006-03-20 10:10:00,29.72,29.75,29.69,29.74,73100.0,20.1238,20.1441,20.1035,20.1373,73100.0
2006-03-20 10:20:00,29.75,29.84,29.75,29.79,104100.0,20.1441,20.205,20.1441,20.1712,104100.0
2006-03-20 10:30:00,29.77,29.79,29.75,29.77,48600.0,20.1576,20.1712,20.1441,20.1576,48600.0
2006-03-20 10:40:00,29.77,29.77,29.67,29.68,46300.0,20.1576,20.1576,20.0899,20.0967,46300.0
2006-03-20 10:50:00,29.68,29.7,29.65,29.66,104600.0,20.0967,20.1102,20.0764,20.0832,104600.0
2006-03-20 11:00:00,29.67,29.75,29.67,29.75,81900.0,20.0899,20.1441,20.0899,20.1441,81900.0
2006-03-20 11:10:00,29.76,29.77,29.74,29.76,73400.0,20.1509,20.1576,20.1373,20.1509,73400.0
2006-03-20 11:20:00,29.76,29.77,29.71,29.71,42900.0,20.1509,20.1576,20.117,20.117,42900.0
2006-03-20 11:30:00,29.72,29.72,29.69,29.71,54900.0,20.1238,20.1238,20.1035,20.117,54900.0
2006-03-20 11:40:00,29.72,29.77,29.71,29.77,35600.0,20.1238,20.1576,20.117,20.1576,35600.0
2006-03-20 11:50:00,29.77,29.81,29.77,29.81,65900.0,20.1576,20.1847,20.1576,20.1847,65900.0
2006-03-20 12:00:00,29.8,29.82,29.74,29.75,60300.0,20.178,20.1915,20.1373,20.1441,60300.0
2006-03-20 12:10:00,29.74,29.75,29.73,29.75,23100.0,20.1373,20.1441,20.1306,20.1441,23100.0
2006-03-20 12:20:00,29.74,29.76,29.74,29.76,35800.0,20.1373,20.1509,20.1373,20.1509,35800.0
2006-03-20 12:30:00,29.76,29.79,29.75,29.77,73900.0,20.1509,20.1712,20.1441,20.1576,73900.0
2006-03-20 12:40:00,29.77,29.83,29.77,29.83,51900.0,20.1576,20.1983,20.1576,20.1983,51900.0
2006-03-20 12:50:00,29.83,29.84,29.78,29.81,39000.0,20.1983,20.205,20.1644,20.1847,39000.0
2006-03-20 13:00:00,29.81,29.81,29.79,29.8,36400.0,20.1847,20.1847,20.1712,20.178,36400.0
2006-03-20 13:10:00,29.8,29.84,29.79,29.83,57900.0,20.178,20.205,20.1712,20.1983,57900.0
2006-03-20 13:20:00,29.83,29.83,29.78,29.79,29200.0,20.1983,20.1983,20.1644,20.1712,29200.0
2006-03-20 13:30:00,29.79,29.79,29.74,29.74,85500.0,20.1712,20.1712,20.1373,20.1373,85500.0
2006-03-20 13:40:00,29.76,29.81,29.74,29.8,59200.0,20.1509,20.1847,20.1373,20.178,59200.0
2006-03-20 13:50:00,29.8,29.81,29.8,29.8,135300.0,20.178,20.1847,20.178,20.178,135300.0
2006-03-20 14:00:00,29.81,29.86,29.8,29.83,183600.0,20.1847,20.2186,20.178,20.1983,183600.0
2006-03-20 14:10:00,29.82,29.84,29.79,29.83,67000.0,20.1915,20.205,20.1712,20.1983,67000.0
2006-03-20 14:20:00,29.84,29.85,29.83,29.85,60000.0,20.205,20.2118,20.1983,20.2118,60000.0
2006-03-20 14:30:00,29.85,29.85,29.82,29.83,57700.0,20.2118,20.2118,20.1915,20.1983,57700.0
2006-03-20 14:40:00,29.84,29.85,29.82,29.85,53200.0,20.205,20.2118,20.1915,20.2118,53200.0
2006-03-20 14:50:00,29.85,29.86,29.84,29.85,51800.0,20.2118,20.2186,20.205,20.2118,51800.0
2006-03-20 15:00:00,29.86,29.9,29.85,29.89,92500.0,20.2186,20.2457,20.2118,20.2389,92500.0
2006-03-20 15:10:00,29.89,29.89,29.85,29.88,79900.0,20.2389,20.2389,20.2118,20.2321,79900.0
2006-03-20 15:20:00,29.87,29.91,29.85,29.87,125300.0,20.2254,20.2524,20.2118,20.2254,125300.0
2006-03-20 15:30:00,29.87,29.88,29.82,29.82,89000.0,20.2254,20.2321,20.1915,20.1915,89000.0
2006-03-20 15:40:00,29.81,29.82,29.76,29.82,103100.0,20.1847,20.1915,20.1509,20.1915,103100.0
2006-03-20 15:50:00,29.81,29.86,29.8,29.83,92100.0,20.1847,20.2186,20.178,20.1983,92100.0
2006-03-21 09:30:00,29.97,29.97,29.73,29.81,147000.0,20.2931,20.2931,20.1306,20.1847,147000.0
2006-03-21 09:40:00,29.76,29.87,29.68,29.7,142300.0,20.1509,20.2254,20.0967,20.1102,142300.0
2006-03-21 09:50:00,29.69,29.73,29.65,29.67,62400.0,20.1035,20.1306,20.0764,20.0899,62400.0
2006-03-21 10:00:00,29.68,29.69,29.6,29.61,139000.0,20.0967,20.1035,20.0425,20.0493,139000.0
2006-03-21 10:10:00,29.61,29.62,29.51,29.61,156100.0,20.0493,20.0561,19.9816,20.0493,156100.0
2006-03-21 10:20:00,29.62,29.69,29.6,29.69,96600.0,20.0561,20.1035,20.0425,20.1035,96600.0
2006-03-21 10:30:00,29.69,29.7,29.66,29.69,57500.0,20.1035,20.1102,20.0832,20.1035,57500.0
2006-03-21 10:40:00,29.68,29.7,29.66,29.68,56500.0,20.0967,20.1102,20.0832,20.0967,56500.0
2006-03-21 10:50:00,29.69,29.7,29.66,29.67,28400.0,20.1035,20.1102,20.0832,20.0899,28400.0
2006-03-21 11:00:00,29.66,29.74,29.65,29.74,66900.0,20.0832,20.1373,20.0764,20.1373,66900.0
2006-03-21 11:10:00,29.74,29.75,29.69,29.7,70500.0,20.1373,20.1441,20.1035,20.1102,70500.0
2006-03-21 11:20:00,29.7,29.73,29.69,29.69,294800.0,20.1102,20.1306,20.1035,20.1035,294800.0
2006-03-21 11:30:00,29.7,29.72,29.66,29.69,49300.0,20.1102,20.1238,20.0832,20.1035,49300.0
2006-03-21 11:40:00,29.7,29.73,29.69,29.7,51200.0,20.1102,20.1306,20.1035,20.1102,51200.0
2006-03-21 11:50:00,29.7,29.7,29.62,29.65,55700.0,20.1102,20.1102,20.0561,20.0764,55700.0
2006-03-21 12:00:00,29.66,29.7,29.64,29.68,51100.0,20.0832,20.1102,20.0696,20.0967,51100.0
2006-03-21 12:10:00,29.68,29.7,29.67,29.69,70200.0,20.0967,20.1102,20.0899,20.1035,70200.0
2006-03-21 12:20:00,29.7,29.7,29.65,29.67,39900.0,20.1102,20.1102,20.0764,20.0899,39900.0
2006-03-21 12:30:00,29.67,29.68,29.64,29.65,42000.0,20.0899,20.0967,20.0696,20.0764,42000.0
2006-03-21 12:40:00,29.64,29.65,29.63,29.65,54000.0,20.0696,20.0764,20.0628,20.0764,54000.0
2006-03-21 12:50:00,29.65,29.66,29.6,29.62,65200.0,20.0764,20.0832,20.0425,20.0561,65200.0
2006-03-21 13:00:00,29.61,29.62,29.57,29.61,45700.0,20.0493,20.0561,20.0222,20.0493,45700.0
2006-03-21 13:10:00,29.61,29.63,29.59,29.62,45800.0,20.0493,20.0628,20.0358,20.0561,45800.0
2006-03-21 13:20:00,29.62,29.62,29.6,29.61,29300.0,20.0561,20.0561,20.0425,20.0493,29300.0
2006-03-21 13:30:00,29.61,29.63,29.58,29.59,28700.0,20.0493,20.0628,20.029,20.0358,28700.0
2006-03-21 13:40:00,29.59,29.6,29.55,29.56,47000.0,20.0358,20.0425,20.0087,20.0155,47000.0
2006-03-21 13:50:00,29.55,29.57,29.53,29.55,61500.0,20.0087,20.0222,19.9951,20.0087,61500.0
2006-03-21 14:00:00,29.55,29.59,29.55,29.56,41100.0,20.0087,20.0358,20.0087,20.0155,41100.0
2006-03-21 14:10:00,29.55,29.58,29.53,29.56,55100.0,20.0087,20.029,19.9951,20.0155,55100.0
2006-03-21 14:20:00,29.56,29.58,29.48,29.49,73600.0,20.0155,20.029,19.9613,19.9681,73600.0
2006-03-21 14:30:00,29.48,29.54,29.45,29.54,64100.0,19.9613,20.0019,19.941,20.0019,64100.0
2006-03-21 14:40:00,29.55,29.57,29.53,29.56,37100.0,20.0087,20.0222,19.9951,20.0155,37100.0
2006-03-21 14:50:00,29.56,29.57,29.51,29.53,67400.0,20.0155,20.0222,19.9816,19.9951,67400.0
2006-03-21 15:00:00,29.54,29.54,29.49,29.5,62200.0,20.0019,20.0019,19.9681,19.9748,62200.0
2006-03-21 15:10:00,29.51,29.57,29.48,29.57,65000.0,19.9816,20.0222,19.9613,20.0222,65000.0
2006-03-21 15:20:00,29.56,29.6,29.5,29.5,112700.0,20.0155,20.0425,19.9748,19.9748,112700.0
2006-03-21 15:30:00,29.5,29.54,29.5,29.53,78100.0,19.9748,20.0019,19.9748,19.9951,78100.0
2006-03-21 15:40:00,29.53,29.59,29.52,29.57,153000.0,19.9951,20.0358,19.9884,20.0222,153000.0
2006-03-21 15:50:00,29.58,29.62,29.58,29.6,280300.0,20.029,20.0561,20.029,20.0425,280300.0
2006-03-22 09:30:00,28.4,29.65,28.4,29.64,114600.0,19.23,20.0764,19.23,20.0696,114600.0
2006-03-22 09:40:00,29.63,29.66,29.57,29.6,136800.0,20.0628,20.0832,20.0222,20.0425,136800.0
2006-03-22 09:50:00,29.61,29.61,29.48,29.5,98400.0,20.0493,20.0493,19.9613,19.9748,98400.0
2006-03-22 10:00:00,29.52,29.63,29.51,29.58,88000.0,19.9884,20.0628,19.9816,20.029,88000.0
2006-03-22 10:10:00,29.58,29.62,29.51,29.55,113600.0,20.029,20.0561,19.9816,20.0087,113600.0
2006-03-22 10:20:00,29.55,29.56,29.47,29.48,77900.0,20.0087,20.0155,19.9545,19.9613,77900.0
2006-03-22 10:30:00,29.48,29.48,29.33,29.45,70700.0,19.9613,19.9613,19.8597,19.941,70700.0
2006-03-22 10:40:00,29.46,29.51,29.41,29.48,78400.0,19.9477,19.9816,19.9139,19.9613,78400.0
2006-03-22 10:50:00,29.47,29.48,29.34,29.4,56500.0,19.9545,19.9613,19.8665,19.9071,56500.0
2006-03-22 11:00:00,29.37,29.5,29.37,29.44,39100.0,19.8868,19.9748,19.8868,19.9342,39100.0
2006-03-22 11:10:00,29.44,29.45,29.36,29.45,39900.0,19.9342,19.941,19.88,19.941,39900.0
2006-03-22 11:20:00,29.45,29.49,29.42,29.43,45100.0,19.941,19.9681,19.9207,19.9274,45100.0
2006-03-22 11:30:00,29.43,29.52,29.43,29.51,81200.0,19.9274,19.9884,19.9274,19.9816,81200.0
2006-03-22 11:40:00,29.51,29.61,29.51,29.6,59300.0,19.9816,20.0493,19.9816,20.0425,59300.0
2006-03-22 11:50:00,29.61,29.64,29.57,29.58,74400.0,20.0493,20.0696,20.0222,20.029,74400.0
2006-03-22 12:00:00,29.59,29.6,29.51,29.56,84400.0,20.0358,20.0425,19.9816,20.0155,84400.0
2006-03-22 12:10:00,29.54,29.59,29.54,29.57,94000.0,20.0019,20.0358,20.0019,20.0222,94000.0
2006-03-22 12:20:00,29.57,29.59,29.56,29.56,53700.0,20.0222,20.0358,20.0155,20.0155,53700.0
2006-03-22 12:30:00,29.56,29.56,29.46,29.48,79000.0,20.0155,20.0155,19.9477,19.9613,79000.0
2006-03-22 12:40:00,29.48,29.5,29.47,29.5,36300.0,19.9613,19.9748,19.9545,19.9748,36300.0
2006-03-22 12:50:00,29.5,29.51,29.49,29.51,51100.0,19.9748,19.9816,19.9681,19.9816,51100.0
2006-03-22 13:00:00,29.51,29.52,29.49,29.51,142100.0,19.9816,19.9884,19.9681,19.9816,142100.0
2006-03-22 13:10:00,29.51,29.51,29.48,29.51,62600.0,19.9816,19.9816,19.9613,19.9816,62600.0
2006-03-22 13:20:00,29.51,29.53,29.49,29.5,43300.0,19.9816,19.9951,19.9681,19.9748,43300.0
2006-03-22 13:30:00,29.5,29.56,29.49,29.53,32500.0,19.9748,20.0155,19.9681,19.9951,32500.0
2006-03-22 13:40:00,29.52,29.53,29.51,29.51,22900.0,19.9884,19.9951,19.9816,19.9816,22900.0
2006-03-22 13:50:00,29.52,29.52,29.49,29.51,77300.0,19.9884,19.9884,19.9681,19.9816,77300.0
2006-03-22 14:00:00,29.51,29.55,29.5,29.5,89500.0,19.9816,20.0087,19.9748,19.9748,89500.0
2006-03-22 14:10:00,29.51,29.51,29.47,29.51,76800.0,19.9816,19.9816,19.9545,19.9816,76800.0
2006-03-22 14:20:00,29.51,29.55,29.5,29.52,44900.0,19.9816,20.0087,19.9748,19.9884,44900.0
2006-03-22 14:30:00,29.52,29.53,29.49,29.51,54100.0,19.9884,19.9951,19.9681,19.9816,54100.0
2006-03-22 14:40:00,29.51,29.52,29.51,29.52,35200.0,19.9816,19.9884,19.9816,19.9884,35200.0
2006-03-22 14:50:00,29.52,29.54,29.51,29.53,125800.0,19.9884,20.0019,19.9816,19.9951,125800.0
2006-03-22 15:00:00,29.52,29.53,29.5,29.51,51900.0,19.9884,19.9951,19.9748,19.9816,51900.0
2006-03-22 15:10:00,29.51,29.51,29.45,29.5,67400.0,19.9816,19.9816,19.941,19.9748,67400.0
2006-03-22 15:20:00,29.5,29.51,29.49,29.51,49600.0,19.9748,19.9816,19.9681,19.9816,49600.0
2006-03-22 15:30:00,29.51,29.52,29.47,29.48,105000.0,19.9816,19.9884,19.9545,19.9613,105000.0
2006-03-22 15:40:00,29.49,29.52,29.48,29.49,150600.0,19.9681,19.9884,19.9613,19.9681,150600.0
2006-03-22 15:50:00,29.48,29.5,29.46,29.46,251600.0,19.9613,19.9748,19.9477,19.9477,251600.0
2006-03-23 09:30:00,29.57,29.58,29.5,29.57,85200.0,20.0222,20.029,19.9748,20.0222,85200.0
2006-03-23 09:40:00,29.57,29.58,29.49,29.55,59200.0,20.0222,20.029,19.9681,20.0087,59200.0
2006-03-23 09:50:00,29.54,29.64,29.54,29.61,93300.0,20.0019,20.0696,20.0019,20.0493,93300.0
2006-03-23 10:00:00,29.59,29.64,29.58,29.58,64800.0,20.0358,20.0696,20.029,20.029,64800.0
2006-03-23 10:10:00,29.58,29.64,29.56,29.63,116100.0,20.029,20.0696,20.0155,20.0628,116100.0
2006-03-23 10:20:00,29.63,29.66,29.61,29.64,73700.0,20.0628,20.0832,20.0493,20.0696,73700.0
2006-03-23 10:30:00,29.65,29.65,29.54,29.57,154500.0,20.0764,20.0764,20.0019,20.0222,154500.0
2006-03-23 10:40:00,29.57,29.61,29.56,29.59,90700.0,20.0222,20.0493,20.0155,20.0358,90700.0
2006-03-23 10:50:00,29.59,29.69,29.58,29.62,90600.0,20.0358,20.1035,20.029,20.0561,90600.0
2006-03-23 11:00:00,29.63,29.66,29.59,29.65,44300.0,20.0628,20.0832,20.0358,20.0764,44300.0
2006-03-23 11:10:00,29.67,29.72,29.65,29.69,45800.0,20.0899,20.1238,20.0764,20.1035,45800.0
2006-03-23 11:20:00,29.67,29.72,29.67,29.72,83300.0,20.0899,20.1238,20.0899,20.1238,83300.0
2006-03-23 11:30:00,29.71,29.72,29.69,29.71,65600.0,20.117,20.1238,20.1035,20.117,65600.0
2006-03-23 11:40:00,29.7,29.72,29.65,29.68,45300.0,20.1102,20.1238,20.0764,20.0967,45300.0
2006-03-23 11:50:00,29.69,29.73,29.68,29.72,48900.0,20.1035,20.1306,20.0967,20.1238,48900.0
2006-03-23 12:00:00,29.72,29.74,29.63,29.64,91500.0,20.1238,20.1373,20.0628,20.0696,91500.0
2006-03-23 12:10:00,29.63,29.65,29.57,29.62,59200.0,20.0628,20.0764,20.0222,20.0561,59200.0
2006-03-23 12:20:00,29.6,29.71,29.6,29.67,33000.0,20.0425,20.117,20.0425,20.0899,33000.0
2006-03-23 12:30:00,29.67,29.71,29.67,29.71,50100.0,20.0899,20.117,20.0899,20.117,50100.0
2006-03-23 12:40:00,29.71,29.75,29.7,29.73,44000.0,20.117,20.1441,20.1102,20.1306,44000.0
2006-03-23 12:50:00,29.73,29.76,29.72,29.76,42100.0,20.1306,20.1509,20.1238,20.1509,42100.0
2006-03-23 13:00:00,29.76,29.81,29.76,29.81,46900.0,20.1509,20.1847,20.1509,20.1847,46900.0
2006-03-23 13:10:00,29.79,29.81,29.69,29.7,43600.0,20.1712,20.1847,20.1035,20.1102,43600.0
2006-03-23 13:20:00,29.71,29.8,29.7,29.78,83300.0,20.117,20.178,20.1102,20.1644,83300.0
2006-03-23 13:30:00,29.77,29.8,29.72,29.74,45600.0,20.1576,20.178,20.1238,20.1373,45600.0
2006-03-23 13:40:00,29.72,29.76,29.69,29.75,82700.0,20.1238,20.1509,20.1035,20.1441,82700.0
2006-03-23 13:50:00,29.75,29.75,29.69,29.74,74800.0,20.1441,20.1441,20.1035,20.1373,74800.0
2006-03-23 14:00:00,29.74,29.76,29.68,29.69,40600.0,20.1373,20.1509,20.0967,20.1035,40600.0
2006-03-23 14:10:00,29.68,29.68,29.63,29.65,43900.0,20.0967,20.0967,20.0628,20.0764,43900.0
2006-03-23 14:20:00,29.65,29.68,29.63,29.67,49600.0,20.0764,20.0967,20.0628,20.0899,49600.0
2006-03-23 14:30:00,29.66,29.68,29.59,29.59,81800.0,20.0832,20.0967,20.0358,20.0358,81800.0
2006-03-23 14:40:00,29.59,29.6,29.56,29.6,75700.0,20.0358,20.0425,20.0155,20.0425,75700.0
2006-03-23 14:50:00,29.6,29.6,29.52,29.55,77700.0,20.0425,20.0425,19.9884,20.0087,77700.0
2006-03-23 15:00:00,29.57,29.58,29.53,29.55,84100.0,20.0222,20.029,19.9951,20.0087,84100.0
2006-03-23 15:10:00,29.56,29.61,29.54,29.55,42400.0,20.0155,20.0493,20.0019,20.0087,42400.0
2006-03-23 15:20:00,29.55,29.56,29.54,29.55,38900.0,20.0087,20.0155,20.0019,20.0087,38900.0
2006-03-23 15:30:00,29.54,29.56,29.52,29.53,55000.0,20.0019,20.0155,19.9884,19.9951,55000.0
2006-03-23 15:40:00,29.53,29.53,29.48,29.49,116000.0,19.9951,19.9951,19.9613,19.9681,116000.0
2006-03-23 15:50:00,29.49,29.5,29.47,29.48,79000.0,19.9681,19.9748,19.9545,19.9613,79000.0
2006-03-24 09:30:00,29.41,29.5,29.41,29.43,94100.0,19.9139,19.9748,19.9139,19.9274,94100.0
2006-03-24 09:40:00,29.46,29.49,29.28,29.29,108200.0,19.9477,19.9681,19.8259,19.8326,108200.0
2006-03-24 09:50:00,29.3,29.42,29.29,29.41,100300.0,19.8394,19.9207,19.8326,19.9139,100300.0
2006-03-24 10:00:00,29.41,29.45,29.36,29.4,35400.0,19.9139,19.941,19.88,19.9071,35400.0
2006-03-24 10:10:00,29.4,29.47,29.39,29.43,67300.0,19.9071,19.9545,19.9003,19.9274,67300.0
2006-03-24 10:20:00,29.43,29.51,29.41,29.5,56000.0,19.9274,19.9816,19.9139,19.9748,56000.0
2006-03-24 10:30:00,29.5,29.51,29.43,29.43,56900.0,19.9748,19.9816,19.9274,19.9274,56900.0
2006-03-24 10:40:00,29.43,29.49,29.42,29.44,46500.0,19.9274,19.9681,19.9207,19.9342,46500.0
2006-03-24 10:50:00,29.42,29.43,29.37,29.42,45400.0,19.9207,19.9274,19.8868,19.9207,45400.0
2006-03-24 11:00:00,29.42,29.43,29.35,29.37,57700.0,19.9207,19.9274,19.8733,19.8868,57700.0
2006-03-24 11:10:00,29.36,29.39,29.29,29.29,88900.0,19.88,19.9003,19.8326,19.8326,88900.0
2006-03-24 11:20:00,29.28,29.28,29.22,29.26,84900.0,19.8259,19.8259,19.7852,19.8123,84900.0
2006-03-24 11:30:00,29.26,29.3,29.17,29.17,76400.0,19.8123,19.8394,19.7514,19.7514,76400.0
2006-03-24 11:40:00,29.17,29.18,29.09,29.14,128300.0,19.7514,19.7581,19.6972,19.7311,128300.0
2006-03-24 11:50:00,29.13,29.19,29.12,29.16,111400.0,19.7243,19.7649,19.7175,19.7446,111400.0
2006-03-24 12:00:00,29.17,29.18,29.14,29.17,58300.0,19.7514,19.7581,19.7311,19.7514,58300.0
2006-03-24 12:10:00,29.16,29.18,29.13,29.17,48500.0,19.7446,19.7581,19.7243,19.7514,48500.0
2006-03-24 12:20:00,29.17,29.29,29.15,29.25,123300.0,19.7514,19.8326,19.7378,19.8055,123300.0
2006-03-24 12:30:00,29.25,29.27,29.24,29.26,69100.0,19.8055,19.8191,19.7988,19.8123,69100.0
2006-03-24 12:40:00,29.26,29.27,29.23,29.26,25500.0,19.8123,19.8191,19.792,19.8123,25500.0
2006-03-24 12:50:00,29.26,29.28,29.21,29.23,47300.0,19.8123,19.8259,19.7785,19.792,47300.0
2006-03-24 13:00:00,29.23,29.24,29.2,29.2,27500.0,19.792,19.7988,19.7717,19.7717,27500.0
2006-03-24 13:10:00,29.2,29.23,29.2,29.2,92800.0,19.7717,19.792,19.7717,19.7717,92800.0
2006-03-24 13:20:00,29.2,29.22,29.15,29.22,91800.0,19.7717,19.7852,19.7378,19.7852,91800.0
2006-03-24 13:30:00,29.22,29.23,29.2,29.2,116700.0,19.7852,19.792,19.7717,19.7717,116700.0
2006-03-24 13:40:00,29.2,29.23,29.2,29.23,80400.0,19.7717,19.792,19.7717,19.792,80400.0
2006-03-24 13:50:00,29.23,29.24,29.2,29.22,24300.0,19.792,19.7988,19.7717,19.7852,24300.0
2006-03-24 14:00:00,29.24,29.25,29.21,29.23,74200.0,19.7988,19.8055,19.7785,19.792,74200.0
2006-03-24 14:10:00,29.22,29.25,29.21,29.22,28500.0,19.7852,19.8055,19.7785,19.7852,28500.0
2006-03-24 14:20:00,29.21,29.21,29.16,29.17,35000.0,19.7785,19.7785,19.7446,19.7514,35000.0
2006-03-24 14:30:00,29.19,29.19,29.15,29.17,69000.0,19.7649,19.7649,19.7378,19.7514,69000.0
2006-03-24 14:40:00,29.16,29.19,29.12,29.16,148100.0,19.7446,19.7649,19.7175,19.7446,148100.0
2006-03-24 14:50:00,29.16,29.16,29.11,29.14,86700.0,19.7446,19.7446,19.7108,19.7311,86700.0
2006-03-24 15:00:00,29.14,29.15,29.1,29.1,96900.0,19.7311,19.7378,19.704,19.704,96900.0
2006-03-24 15:10:00,29.11,29.13,29.08,29.13,97900.0,19.7108,19.7243,19.6904,19.7243,97900.0
2006-03-24 15:20:00,29.13,29.15,29.1,29.1,116400.0,19.7243,19.7378,19.704,19.704,116400.0
2006-03-24 15:30:00,29.11,29.11,29.06,29.1,178500.0,19.7108,19.7108,19.6769,19.704,178500.0
2006-03-24 15:40:00,29.1,29.11,29.05,29.06,107700.0,19.704,19.7108,19.6701,19.6769,107700.0
2006-03-24 15:50:00,29.05,29.06,29.02,29.03,323300.0,19.6701,19.6769,19.6498,19.6566,323300.0
2006-03-27 09:30:00,29.51,29.95,29.51,29.94,287200.0,19.9816,20.2795,19.9816,20.2728,287200.0
2006-03-27 09:40:00,29.93,29.94,29.72,29.74,216900.0,20.266,20.2728,20.1238,20.1373,216900.0
2006-03-27 09:50:00,29.76,29.8,29.68,29.68,150600.0,20.1509,20.178,20.0967,20.0967,150600.0
2006-03-27 10:00:00,29.69,29.72,29.65,29.68,195100.0,20.1035,20.1238,20.0764,20.0967,195100.0
2006-03-27 10:10:00,29.68,29.77,29.65,29.74,109600.0,20.0967,20.1576,20.0764,20.1373,109600.0
2006-03-27 10:20:00,29.74,29.85,29.66,29.83,137100.0,20.1373,20.2118,20.0832,20.1983,137100.0
2006-03-27 10:30:00,29.84,29.87,29.83,29.87,91100.0,20.205,20.2254,20.1983,20.2254,91100.0
2006-03-27 10:40:00,29.87,29.87,29.77,29.77,70600.0,20.2254,20.2254,20.1576,20.1576,70600.0
2006-03-27 10:50:00,29.77,29.78,29.72,29.74,85000.0,20.1576,20.1644,20.1238,20.1373,85000.0
2006-03-27 11:00:00,29.75,29.8,29.73,29.8,70600.0,20.1441,20.178,20.1306,20.178,70600.0
2006-03-27 11:10:00,29.79,29.82,29.76,29.81,83100.0,20.1712,20.1915,20.1509,20.1847,83100.0
2006-03-27 11:20:00,29.81,29.85,29.78,29.79,93600.0,20.1847,20.2118,20.1644,20.1712,93600.0
2006-03-27 11:30:00,29.79,29.89,29.76,29.8,146900.0,20.1712,20.2389,20.1509,20.178,146900.0
2006-03-27 11:40:00,29.81,29.87,29.81,29.83,80100.0,20.1847,20.2254,20.1847,20.1983,80100.0
2006-03-27 11:50:00,29.84,29.85,29.74,29.76,76200.0,20.205,20.2118,20.1373,20.1509,76200.0
2006-03-27 12:00:00,29.76,29.76,29.73,29.76,72800.0,20.1509,20.1509,20.1306,20.1509,72800.0
2006-03-27 12:10:00,29.75,29.77,29.72,29.72,49400.0,20.1441,20.1576,20.1238,20.1238,49400.0
2006-03-27 12:20:00,29.72,29.72,29.64,29.68,60500.0,20.1238,20.1238,20.0696,20.0967,60500.0
2006-03-27 12:30:00,29.69,29.73,29.69,29.73,40200.0,20.1035,20.1306,20.1035,20.1306,40200.0
2006-03-27 12:40:00,29.73,29.78,29.73,29.76,103300.0,20.1306,20.1644,20.1306,20.1509,103300.0
2006-03-27 12:50:00,29.78,29.87,29.78,29.81,129100.0,20.1644,20.2254,20.1644,20.1847,129100.0
2006-03-27 13:00:00,29.81,29.85,29.81,29.82,51500.0,20.1847,20.2118,20.1847,20.1915,51500.0
2006-03-27 13:10:00,29.82,29.84,29.77,29.79,78000.0,20.1915,20.205,20.1576,20.1712,78000.0
2006-03-27 13:20:00,29.79,29.82,29.78,29.82,56400.0,20.1712,20.1915,20.1644,20.1915,56400.0
2006-03-27 13:30:00,29.82,29.82,29.79,29.8,48300.0,20.1915,20.1915,20.1712,20.178,48300.0
2006-03-27 13:40:00,29.79,29.8,29.76,29.79,47500.0,20.1712,20.178,20.1509,20.1712,47500.0
2006-03-27 13:50:00,29.79,29.81,29.77,29.8,63700.0,20.1712,20.1847,20.1576,20.178,63700.0
2006-03-27 14:00:00,29.79,29.8,29.75,29.75,64700.0,20.1712,20.178,20.1441,20.1441,64700.0
2006-03-27 14:10:00,29.76,29.78,29.74,29.74,77500.0,20.1509,20.1644,20.1373,20.1373,77500.0
2006-03-27 14:20:00,29.75,29.8,29.75,29.78,104000.0,20.1441,20.178,20.1441,20.1644,104000.0
2006-03-27 14:30:00,29.79,29.84,29.78,29.83,48600.0,20.1712,20.205,20.1644,20.1983,48600.0
2006-03-27 14:40:00,29.83,29.83,29.76,29.77,71300.0,20.1983,20.1983,20.1509,20.1576,71300.0
2006-03-27 14:50:00,29.77,29.78,29.76,29.78,59200.0,20.1576,20.1644,20.1509,20.1644,59200.0
2006-03-27 15:00:00,29.77,29.78,29.75,29.77,73400.0,20.1576,20.1644,20.1441,20.1576,73400.0
2006-03-27 15:10:00,29.77,29.78,29.74,29.74,66600.0,20.1576,20.1644,20.1373,20.1373,66600.0
2006-03-27 15:20:00,29.75,29.75,29.74,29.75,98500.0,20.1441,20.1441,20.1373,20.1441,98500.0
2006-03-27 15:30:00,29.74,29.75,29.7,29.72,122900.0,20.1373,20.1441,20.1102,20.1238,122900.0
2006-03-27 15:40:00,29.72,29.75,29.71,29.75,160700.0,20.1238,20.1441,20.117,20.1441,160700.0
2006-03-27 15:50:00,29.75,29.8,29.74,29.79,190000.0,20.1441,20.178,20.1373,20.1712,190000.0
2006-03-28 09:30:00,30.02,30.02,29.54,29.67,124800.0,20.3269,20.3269,20.0019,20.0899,124800.0
2006-03-28 09:40:00,29.67,29.79,29.62,29.64,49300.0,20.0899,20.1712,20.0561,20.0696,49300.0
2006-03-28 09:50:00,29.64,29.74,29.55,29.58,41900.0,20.0696,20.1373,20.0087,20.029,41900.0
2006-03-28 10:00:00,29.59,29.67,29.56,29.63,76300.0,20.0358,20.0899,20.0155,20.0628,76300.0
2006-03-28 10:10:00,29.66,29.7,29.62,29.67,51600.0,20.0832,20.1102,20.0561,20.0899,51600.0
2006-03-28 10:20:00,29.67,29.69,29.65,29.65,50600.0,20.0899,20.1035,20.0764,20.0764,50600.0
2006-03-28 10:30:00,29.66,29.66,29.61,29.62,42000.0,20.0832,20.0832,20.0493,20.0561,42000.0
2006-03-28 10:40:00,29.62,29.65,29.6,29.65,39500.0,20.0561,20.0764,20.0425,20.0764,39500.0
2006-03-28 10:50:00,29.66,29.66,29.6,29.61,28500.0,20.0832,20.0832,20.0425,20.0493,28500.0
2006-03-28 11:00:00,29.61,29.61,29.51,29.52,64400.0,20.0493,20.0493,19.9816,19.9884,64400.0
2006-03-28 11:10:00,29.52,29.52,29.4,29.41,61400.0,19.9884,19.9884,19.9071,19.9139,61400.0
2006-03-28 11:20:00,29.42,29.5,29.42,29.47,53500.0,19.9207,19.9748,19.9207,19.9545,53500.0
2006-03-28 11:30:00,29.47,29.48,29.45,29.47,39400.0,19.9545,19.9613,19.941,19.9545,39400.0
2006-03-28 11:40:00,29.48,29.57,29.47,29.55,67100.0,19.9613,20.0222,19.9545,20.0087,67100.0
2006-03-28 11:50:00,29.55,29.58,29.54,29.55,43200.0,20.0087,20.029,20.0019,20.0087,43200.0
2006-03-28 12:00:00,29.54,29.54,29.51,29.54,32100.0,20.0019,20.0019,19.9816,20.0019,32100.0
2006-03-28 12:10:00,29.53,29.62,29.53,29.59,32600.0,19.9951,20.0561,19.9951,20.0358,32600.0
2006-03-28 12:20:00,29.59,29.61,29.59,29.59,82100.0,20.0358,20.0493,20.0358,20.0358,82100.0
2006-03-28 12:30:00,29.59,29.67,29.58,29.67,46100.0,20.0358,20.0899,20.029,20.0899,46100.0
2006-03-28 12:40:00,29.66,29.67,29.63,29.64,38600.0,20.0832,20.0899,20.0628,20.0696,38600.0
2006-03-28 12:50:00,29.64,29.67,29.62,29.66,31900.0,20.0696,20.0899,20.0561,20.0832,31900.0
2006-03-28 13:00:00,29.66,29.67,29.64,29.66,16200.0,20.0832,20.0899,20.0696,20.0832,16200.0
2006-03-28 13:10:00,29.65,29.66,29.62,29.65,30000.0,20.0764,20.0832,20.0561,20.0764,30000.0
2006-03-28 13:20:00,29.65,29.67,29.64,29.64,37800.0,20.0764,20.0899,20.0696,20.0696,37800.0
2006-03-28 13:30:00,29.64,29.71,29.63,29.71,22800.0,20.0696,20.117,20.0628,20.117,22800.0
2006-03-28 13:40:00,29.7,29.72,29.62,29.69,40700.0,20.1102,20.1238,20.0561,20.1035,40700.0
2006-03-28 13:50:00,29.69,29.73,29.68,29.73,39400.0,20.1035,20.1306,20.0967,20.1306,39400.0
2006-03-28 14:00:00,29.73,29.8,29.73,29.79,76300.0,20.1306,20.178,20.1306,20.1712,76300.0
2006-03-28 14:10:00,29.8,29.85,29.7,29.72,93700.0,20.178,20.2118,20.1102,20.1238,93700.0
2006-03-28 14:20:00,29.7,29.71,29.49,29.57,118800.0,20.1102,20.117,19.9681,20.0222,118800.0
2006-03-28 14:30:00,29.54,29.58,29.5,29.56,65200.0,20.0019,20.029,19.9748,20.0155,65200.0
2006-03-28 14:40:00,29.55,29.62,29.55,29.56,78700.0,20.0087,20.0561,20.0087,20.0155,78700.0
2006-03-28 14:50:00,29.55,29.64,29.55,29.58,89300.0,20.0087,20.0696,20.0087,20.029,89300.0
2006-03-28 15:00:00,29.6,29.63,29.58,29.62,96900.0,20.0425,20.0628,20.029,20.0561,96900.0
2006-03-28 15:10:00,29.62,29.62,29.53,29.54,142600.0,20.0561,20.0561,19.9951,20.0019,142600.0
2006-03-28 15:20:00,29.55,29.59,29.53,29.58,98500.0,20.0087,20.0358,19.9951,20.029,98500.0
2006-03-28 15:30:00,29.58,29.68,29.57,29.65,120500.0,20.029,20.0967,20.0222,20.0764,120500.0
2006-03-28 15:40:00,29.66,29.66,29.58,29.59,123000.0,20.0832,20.0832,20.029,20.0358,123000.0
2006-03-28 15:50:00,29.58,29.71,29.58,29.7,204700.0,20.029,20.117,20.029,20.1102,204700.0
2006-03-29 09:30:00,29.85,29.88,29.78,29.81,101700.0,20.2118,20.2321,20.1644,20.1847,101700.0
2006-03-29 09:40:00,29.82,29.94,29.82,29.82,50800.0,20.1915,20.2728,20.1915,20.1915,50800.0
2006-03-29 09:50:00,29.82,29.86,29.79,29.85,63400.0,20.1915,20.2186,20.1712,20.2118,63400.0
2006-03-29 10:00:00,29.85,29.88,29.81,29.86,32800.0,20.2118,20.2321,20.1847,20.2186,32800.0
2006-03-29 10:10:00,29.85,29.9,29.85,29.86,71600.0,20.2118,20.2457,20.2118,20.2186,71600.0
2006-03-29 10:20:00,29.85,29.89,29.82,29.86,77000.0,20.2118,20.2389,20.1915,20.2186,77000.0
2006-03-29 10:30:00,29.86,29.9,29.7,29.71,76200.0,20.2186,20.2457,20.1102,20.117,76200.0
2006-03-29 10:40:00,29.7,29.74,29.66,29.67,99100.0,20.1102,20.1373,20.0832,20.0899,99100.0
2006-03-29 10:50:00,29.67,29.8,29.67,29.7,108100.0,20.0899,20.178,20.0899,20.1102,108100.0
2006-03-29 11:00:00,29.71,29.76,29.67,29.74,69600.0,20.117,20.1509,20.0899,20.1373,69600.0
2006-03-29 11:10:00,29.74,29.82,29.74,29.77,47300.0,20.1373,20.1915,20.1373,20.1576,47300.0
2006-03-29 11:20:00,29.76,29.9,29.76,29.89,49800.0,20.1509,20.2457,20.1509,20.2389,49800.0
2006-03-29 11:30:00,29.89,29.98,29.89,29.94,86200.0,20.2389,20.2998,20.2389,20.2728,86200.0
2006-03-29 11:40:00,29.94,29.98,29.89,29.98,79600.0,20.2728,20.2998,20.2389,20.2998,79600.0
2006-03-29 11:50:00,29.98,30.03,29.97,30.01,128900.0,20.2998,20.3337,20.2931,20.3202,128900.0
2006-03-29 12:00:00,30.02,30.06,30.02,30.04,60500.0,20.3269,20.354,20.3269,20.3405,60500.0
2006-03-29 12:10:00,30.02,30.05,30.02,30.04,59300.0,20.3269,20.3472,20.3269,20.3405,59300.0
2006-03-29 12:20:00,30.03,30.05,29.85,30.04,27200.0,20.3337,20.3472,20.2118,20.3405,27200.0
2006-03-29 12:30:00,30.04,30.05,30.03,30.04,61600.0,20.3405,20.3472,20.3337,20.3405,61600.0
2006-03-29 12:40:00,30.05,30.09,30.05,30.08,41900.0,20.3472,20.3743,20.3472,20.3676,41900.0
2006-03-29 12:50:00,30.09,30.09,30.06,30.08,81000.0,20.3743,20.3743,20.354,20.3676,81000.0
2006-03-29 13:00:00,30.08,30.1,30.07,30.08,60100.0,20.3676,20.3811,20.3608,20.3676,60100.0
2006-03-29 13:10:00,30.08,30.12,30.06,30.12,76600.0,20.3676,20.3946,20.354,20.3946,76600.0
2006-03-29 13:20:00,30.13,30.2,30.11,30.14,73700.0,20.4014,20.4488,20.3879,20.4082,73700.0
2006-03-29 13:30:00,30.15,30.16,30.1,30.1,50200.0,20.4149,20.4217,20.3811,20.3811,50200.0
2006-03-29 13:40:00,30.1,30.14,30.1,30.11,61500.0,20.3811,20.4082,20.3811,20.3879,61500.0
2006-03-29 13:50:00,30.12,30.12,30.1,30.12,33300.0,20.3946,20.3946,20.3811,20.3946,33300.0
2006-03-29 14:00:00,30.1,30.11,30.05,30.1,52200.0,20.3811,20.3879,20.3472,20.3811,52200.0
2006-03-29 14:10:00,30.11,30.19,30.11,30.16,135200.0,20.3879,20.442,20.3879,20.4217,135200.0
2006-03-29 14:20:00,30.15,30.15,30.05,30.07,72900.0,20.4149,20.4149,20.3472,20.3608,72900.0
2006-03-29 14:30:00,30.08,30.1,30.0,30.0,92700.0,20.3676,20.3811,20.3134,20.3134,92700.0
2006-03-29 14:40:00,30.0,30.05,29.98,30.04,67400.0,20.3134,20.3472,20.2998,20.3405,67400.0
2006-03-29 14:50:00,30.04,30.05,30.01,30.04,57600.0,20.3405,20.3472,20.3202,20.3405,57600.0
2006-03-29 15:00:00,30.03,30.09,30.03,30.04,68800.0,20.3337,20.3743,20.3337,20.3405,68800.0
2006-03-29 15:10:00,30.04,30.07,30.03,30.07,53700.0,20.3405,20.3608,20.3337,20.3608,53700.0
2006-03-29 15:20:00,30.06,30.15,30.06,30.14,73100.0,20.354,20.4149,20.354,20.4082,73100.0
2006-03-29 15:30:00,30.15,30.22,30.13,30.15,159400.0,20.4149,20.4623,20.4014,20.4149,159400.0
2006-03-29 15:40:00,30.15,30.16,30.03,30.06,163500.0,20.4149,20.4217,20.3337,20.354,163500.0
2006-03-29 15:50:00,30.06,30.08,30.02,30.07,146400.0,20.354,20.3676,20.3269,20.3608,146400.0
2006-03-30 09:30:00,30.01,30.06,30.0,30.01,121500.0,20.3202,20.354,20.3134,20.3202,121500.0
2006-03-30 09:40:00,30.01,30.05,29.95,29.98,111700.0,20.3202,20.3472,20.2795,20.2998,111700.0
2006-03-30 09:50:00,30.01,30.03,29.9,29.93,119100.0,20.3202,20.3337,20.2457,20.266,119100.0
2006-03-30 10:00:00,29.93,30.08,29.89,30.0,216700.0,20.266,20.3676,20.2389,20.3134,216700.0
2006-03-30 10:10:00,30.02,30.09,30.0,30.04,131200.0,20.3269,20.3743,20.3134,20.3405,131200.0
2006-03-30 10:20:00,30.05,30.06,29.95,30.0,232200.0,20.3472,20.354,20.2795,20.3134,232200.0
2006-03-30 10:30:00,30.01,30.02,29.96,30.0,124300.0,20.3202,20.3269,20.2863,20.3134,124300.0
2006-03-30 10:40:00,30.0,30.04,29.98,30.03,95100.0,20.3134,20.3405,20.2998,20.3337,95100.0
2006-03-30 10:50:00,30.04,30.08,30.02,30.06,105400.0,20.3405,20.3676,20.3269,20.354,105400.0
2006-03-30 11:00:00,30.07,30.09,30.0,30.01,90000.0,20.3608,20.3743,20.3134,20.3202,90000.0
2006-03-30 11:10:00,30.02,30.02,29.9,29.9,116300.0,20.3269,20.3269,20.2457,20.2457,116300.0
2006-03-30 11:20:00,29.92,29.94,29.88,29.94,49900.0,20.2592,20.2728,20.2321,20.2728,49900.0
2006-03-30 11:30:00,29.94,30.03,29.93,30.0,231100.0,20.2728,20.3337,20.266,20.3134,231100.0
2006-03-30 11:40:00,30.01,30.03,30.0,30.02,42600.0,20.3202,20.3337,20.3134,20.3269,42600.0
2006-03-30 11:50:00,30.02,30.05,30.01,30.03,47200.0,20.3269,20.3472,20.3202,20.3337,47200.0
2006-03-30 12:00:00,30.03,30.05,30.01,30.04,50800.0,20.3337,20.3472,20.3202,20.3405,50800.0
2006-03-30 12:10:00,30.05,30.09,30.03,30.06,109900.0,20.3472,20.3743,20.3337,20.354,109900.0
2006-03-30 12:20:00,30.06,30.09,30.05,30.08,48600.0,20.354,20.3743,20.3472,20.3676,48600.0
2006-03-30 12:30:00,30.08,30.09,30.04,30.04,49500.0,20.3676,20.3743,20.3405,20.3405,49500.0
2006-03-30 12:40:00,30.04,30.05,29.97,29.97,87600.0,20.3405,20.3472,20.2931,20.2931,87600.0
2006-03-30 12:50:00,29.97,30.03,29.95,30.03,63000.0,20.2931,20.3337,20.2795,20.3337,63000.0
2006-03-30 13:00:00,30.03,30.03,29.96,29.96,34300.0,20.3337,20.3337,20.2863,20.2863,34300.0
2006-03-30 13:10:00,29.97,29.97,29.92,29.92,70800.0,20.2931,20.2931,20.2592,20.2592,70800.0
2006-03-30 13:20:00,29.93,29.99,29.92,29.95,48800.0,20.266,20.3066,20.2592,20.2795,48800.0
2006-03-30 13:30:00,29.94,29.95,29.87,29.88,75800.0,20.2728,20.2795,20.2254,20.2321,75800.0
2006-03-30 13:40:00,29.89,29.89,29.87,29.89,67900.0,20.2389,20.2389,20.2254,20.2389,67900.0
2006-03-30 13:50:00,29.89,29.92,29.86,29.91,55100.0,20.2389,20.2592,20.2186,20.2524,55100.0
2006-03-30 14:00:00,29.92,30.01,29.91,29.95,62000.0,20.2592,20.3202,20.2524,20.2795,62000.0
2006-03-30 14:10:00,29.96,29.96,29.91,29.91,52900.0,20.2863,20.2863,20.2524,20.2524,52900.0
2006-03-30 14:20:00,29.92,29.96,29.9,29.96,92400.0,20.2592,20.2863,20.2457,20.2863,92400.0
2006-03-30 14:30:00,29.95,29.96,29.92,29.95,78600.0,20.2795,20.2863,20.2592,20.2795,78600.0
2006-03-30 14:40:00,29.96,29.97,29.93,29.97,81200.0,20.2863,20.2931,20.266,20.2931,81200.0
2006-03-30 14:50:00,29.97,29.97,29.87,29.87,71200.0,20.2931,20.2931,20.2254,20.2254,71200.0
2006-03-30 15:00:00,29.88,29.88,29.85,29.86,75400.0,20.2321,20.2321,20.2118,20.2186,75400.0
2006-03-30 15:10:00,29.85,29.86,29.8,29.84,114900.0,20.2118,20.2186,20.178,20.205,114900.0
2006-03-30 15:20:00,29.84,29.94,29.83,29.88,126400.0,20.205,20.2728,20.1983,20.2321,126400.0
2006-03-30 15:30:00,29.87,29.92,29.85,29.9,88300.0,20.2254,20.2592,20.2118,20.2457,88300.0
2006-03-30 15:40:00,29.9,29.91,29.84,29.86,165200.0,20.2457,20.2524,20.205,20.2186,165200.0
2006-03-30 15:50:00,29.86,29.88,29.75,29.81,163200.0,20.2186,20.2321,20.1441,20.1847,163200.0
2006-03-31 09:30:00,29.94,30.25,29.94,30.21,150000.0,20.2728,20.4827,20.2728,20.4556,150000.0
2006-03-31 09:40:00,30.21,30.26,30.13,30.26,143900.0,20.4556,20.4894,20.4014,20.4894,143900.0
2006-03-31 09:50:00,30.26,30.38,30.25,30.27,166300.0,20.4894,20.5707,20.4827,20.4962,166300.0
2006-03-31 10:00:00,30.28,30.28,30.04,30.07,106800.0,20.503,20.503,20.3405,20.3608,106800.0
2006-03-31 10:10:00,30.08,30.18,30.03,30.17,48700.0,20.3676,20.4353,20.3337,20.4285,48700.0
2006-03-31 10:20:00,30.16,30.17,30.05,30.05,71600.0,20.4217,20.4285,20.3472,20.3472,71600.0
2006-03-31 10:30:00,30.05,30.13,30.03,30.11,49200.0,20.3472,20.4014,20.3337,20.3879,49200.0
2006-03-31 10:40:00,30.11,30.11,30.01,30.02,34400.0,20.3879,20.3879,20.3202,20.3269,34400.0
2006-03-31 10:50:00,30.03,30.06,30.0,30.0,61500.0,20.3337,20.354,20.3134,20.3134,61500.0
2006-03-31 11:00:00,30.0,30.05,29.95,30.04,63500.0,20.3134,20.3472,20.2795,20.3405,63500.0
2006-03-31 11:10:00,30.04,30.05,29.98,29.99,32500.0,20.3405,20.3472,20.2998,20.3066,32500.0
2006-03-31 11:20:00,29.99,30.0,29.93,29.94,57400.0,20.3066,20.3134,20.266,20.2728,57400.0
2006-03-31 11:30:00,29.94,30.09,29.93,30.09,53200.0,20.2728,20.3743,20.266,20.3743,53200.0
2006-03-31 11:40:00,30.07,30.15,30.05,30.15,59400.0,20.3608,20.4149,20.3472,20.4149,59400.0
2006-03-31 11:50:00,30.15,30.17,30.06,30.06,37400.0,20.4149,20.4285,20.354,20.354,37400.0
2006-03-31 12:00:00,30.06,30.16,30.05,30.1,63900.0,20.354,20.4217,20.3472,20.3811,63900.0
2006-03-31 12:10:00,30.1,30.15,30.08,30.1,39300.0,20.3811,20.4149,20.3676,20.3811,39300.0
2006-03-31 12:20:00,30.09,30.15,30.03,30.1,44800.0,20.3743,20.4149,20.3337,20.3811,44800.0
2006-03-31 12:30:00,30.1,30.16,30.1,30.15,71900.0,20.3811,20.4217,20.3811,20.4149,71900.0
2006-03-31 12:40:00,30.15,30.16,30.04,30.04,49300.0,20.4149,20.4217,20.3405,20.3405,49300.0
2006-03-31 12:50:00,30.04,30.05,29.99,30.0,33700.0,20.3405,20.3472,20.3066,20.3134,33700.0
2006-03-31 13:00:00,30.0,30.0,29.96,29.97,33300.0,20.3134,20.3134,20.2863,20.2931,33300.0
2006-03-31 13:10:00,29.98,30.01,29.91,29.92,49700.0,20.2998,20.3202,20.2524,20.2592,49700.0
2006-03-31 13:20:00,29.93,29.95,29.84,29.85,50500.0,20.266,20.2795,20.205,20.2118,50500.0
2006-03-31 13:30:00,29.84,29.85,29.8,29.81,102200.0,20.205,20.2118,20.178,20.1847,102200.0
2006-03-31 13:40:00,29.81,29.83,29.76,29.77,33200.0,20.1847,20.1983,20.1509,20.1576,33200.0
2006-03-31 13:50:00,29.77,29.78,29.69,29.71,45800.0,20.1576,20.1644,20.1035,20.117,45800.0
2006-03-31 14:00:00,29.71,29.76,29.71,29.73,43800.0,20.117,20.1509,20.117,20.1306,43800.0
2006-03-31 14:10:00,29.73,29.8,29.72,29.79,47400.0,20.1306,20.178,20.1238,20.1712,47400.0
2006-03-31 14:20:00,29.8,29.86,29.78,29.84,64800.0,20.178,20.2186,20.1644,20.205,64800.0
2006-03-31 14:30:00,29.84,29.87,29.81,29.81,47600.0,20.205,20.2254,20.1847,20.1847,47600.0
2006-03-31 14:40:00,29.81,29.82,29.75,29.81,41500.0,20.1847,20.1915,20.1441,20.1847,41500.0
2006-03-31 14:50:00,29.8,29.89,29.79,29.81,63800.0,20.178,20.2389,20.1712,20.1847,63800.0
2006-03-31 15:00:00,29.81,29.85,29.79,29.83,65600.0,20.1847,20.2118,20.1712,20.1983,65600.0
2006-03-31 15:10:00,29.83,29.88,29.78,29.85,62900.0,20.1983,20.2321,20.1644,20.2118,62900.0
2006-03-31 15:20:00,29.85,29.9,29.85,29.89,52400.0,20.2118,20.2457,20.2118,20.2389,52400.0
2006-03-31 15:30:00,29.9,29.96,29.88,29.94,108800.0,20.2457,20.2863,20.2321,20.2728,108800.0
2006-03-31 15:40:00,29.95,29.97,29.91,29.95,116100.0,20.2795,20.2931,20.2524,20.2795,116100.0
2006-03-31 15:50:00,29.95,29.96,29.84,29.85,197100.0,20.2795,20.2863,20.205,20.2118,197100.0
2006-04-03 09:30:00,29.97,30.0,29.82,29.86,126200.0,20.2931,20.3134,20.1915,20.2186,126200.0
2006-04-03 09:40:00,29.85,29.87,29.55,29.75,83300.0,20.2118,20.2254,20.0087,20.1441,83300.0
2006-04-03 09:50:00,29.66,29.7,29.57,29.63,91600.0,20.0832,20.1102,20.0222,20.0628,91600.0
2006-04-03 10:00:00,29.63,29.75,29.57,29.68,110000.0,20.0628,20.1441,20.0222,20.0967,110000.0
2006-04-03 10:10:00,29.69,29.71,29.62,29.63,57300.0,20.1035,20.117,20.0561,20.0628,57300.0
2006-04-03 10:20:00,29.63,29.66,29.61,29.63,173900.0,20.0628,20.0832,20.0493,20.0628,173900.0
2006-04-03 10:30:00,29.63,29.71,29.63,29.7,63500.0,20.0628,20.117,20.0628,20.1102,63500.0
2006-04-03 10:40:00,29.7,29.74,29.67,29.68,73300.0,20.1102,20.1373,20.0899,20.0967,73300.0
2006-04-03 10:50:00,29.66,29.67,29.63,29.65,115800.0,20.0832,20.0899,20.0628,20.0764,115800.0
2006-04-03 11:00:00,29.66,29.69,29.61,29.61,184000.0,20.0832,20.1035,20.0493,20.0493,184000.0
2006-04-03 11:10:00,29.6,29.66,29.59,29.66,89100.0,20.0425,20.0832,20.0358,20.0832,89100.0
2006-04-03 11:20:00,29.65,29.7,29.6,29.65,68800.0,20.0764,20.1102,20.0425,20.0764,68800.0
2006-04-03 11:30:00,29.65,29.65,29.62,29.63,35700.0,20.0764,20.0764,20.0561,20.0628,35700.0
2006-04-03 11:40:00,29.63,29.63,29.58,29.58,101400.0,20.0628,20.0628,20.029,20.029,101400.0
2006-04-03 11:50:00,29.59,29.6,29.58,29.59,113200.0,20.0358,20.0425,20.029,20.0358,113200.0
2006-04-03 12:00:00,29.59,29.6,29.51,29.56,74100.0,20.0358,20.0425,19.9816,20.0155,74100.0
2006-04-03 12:10:00,29.55,29.64,29.54,29.58,73100.0,20.0087,20.0696,20.0019,20.029,73100.0
2006-04-03 12:20:00,29.59,29.61,29.54,29.61,68900.0,20.0358,20.0493,20.0019,20.0493,68900.0
2006-04-03 12:30:00,29.59,29.61,29.57,29.6,83400.0,20.0358,20.0493,20.0222,20.0425,83400.0
2006-04-03 12:40:00,29.6,29.61,29.55,29.56,44400.0,20.0425,20.0493,20.0087,20.0155,44400.0
2006-04-03 12:50:00,29.56,29.6,29.56,29.6,59500.0,20.0155,20.0425,20.0155,20.0425,59500.0
2006-04-03 13:00:00,29.59,29.59,29.54,29.54,73000.0,20.0358,20.0358,20.0019,20.0019,73000.0
2006-04-03 13:10:00,29.55,29.57,29.54,29.56,45800.0,20.0087,20.0222,20.0019,20.0155,45800.0
2006-04-03 13:20:00,29.56,29.62,29.56,29.59,166300.0,20.0155,20.0561,20.0155,20.0358,166300.0
2006-04-03 13:30:00,29.62,29.63,29.59,29.6,74300.0,20.0561,20.0628,20.0358,20.0425,74300.0
2006-04-03 13:40:00,29.61,29.62,29.6,29.61,114200.0,20.0493,20.0561,20.0425,20.0493,114200.0
2006-04-03 13:50:00,29.61,29.62,29.55,29.58,66600.0,20.0493,20.0561,20.0087,20.029,66600.0
2006-04-03 14:00:00,29.57,29.58,29.49,29.49,112700.0,20.0222,20.029,19.9681,19.9681,112700.0
2006-04-03 14:10:00,29.5,29.53,29.5,29.5,77900.0,19.9748,19.9951,19.9748,19.9748,77900.0
2006-04-03 14:20:00,29.5,29.51,29.5,29.5,64600.0,19.9748,19.9816,19.9748,19.9748,64600.0
2006-04-03 14:30:00,29.5,29.52,29.5,29.5,104100.0,19.9748,19.9884,19.9748,19.9748,104100.0
2006-04-03 14:40:00,29.5,29.52,29.46,29.47,104600.0,19.9748,19.9884,19.9477,19.9545,104600.0
2006-04-03 14:50:00,29.47,29.5,29.46,29.46,107900.0,19.9545,19.9748,19.9477,19.9477,107900.0
2006-04-03 15:00:00,29.47,29.52,29.44,29.52,95300.0,19.9545,19.9884,19.9342,19.9884,95300.0
2006-04-03 15:10:00,29.52,29.58,29.49,29.58,106400.0,19.9884,20.029,19.9681,20.029,106400.0
2006-04-03 15:20:00,29.57,29.61,29.56,29.58,130600.0,20.0222,20.0493,20.0155,20.029,130600.0
2006-04-03 15:30:00,29.6,29.6,29.5,29.51,140100.0,20.0425,20.0425,19.9748,19.9816,140100.0
2006-04-03 15:40:00,29.51,29.55,29.49,29.51,170100.0,19.9816,20.0087,19.9681,19.9816,170100.0
2006-04-03 15:50:00,29.51,29.51,29.47,29.48,223500.0,19.9816,19.9816,19.9545,19.9613,223500.0
2006-04-04 09:30:00,29.58,29.62,29.5,29.57,95800.0,20.029,20.0561,19.9748,20.0222,95800.0
2006-04-04 09:40:00,29.57,29.61,29.45,29.45,138800.0,20.0222,20.0493,19.941,19.941,138800.0
2006-04-04 09:50:00,29.45,29.57,29.42,29.45,70300.0,19.941,20.0222,19.9207,19.941,70300.0
2006-04-04 10:00:00,29.44,29.57,29.44,29.49,76000.0,19.9342,20.0222,19.9342,19.9681,76000.0
2006-04-04 10:10:00,29.49,29.56,29.45,29.54,49100.0,19.9681,20.0155,19.941,20.0019,49100.0
2006-04-04 10:20:00,29.55,29.57,29.52,29.56,34300.0,20.0087,20.0222,19.9884,20.0155,34300.0
2006-04-04 10:30:00,29.56,29.61,29.54,29.57,78800.0,20.0155,20.0493,20.0019,20.0222,78800.0
2006-04-04 10:40:00,29.57,29.58,29.54,29.56,27800.0,20.0222,20.029,20.0019,20.0155,27800.0
2006-04-04 10:50:00,29.55,29.56,29.5,29.5,23200.0,20.0087,20.0155,19.9748,19.9748,23200.0
2006-04-04 11:00:00,29.5,29.51,29.45,29.49,58500.0,19.9748,19.9816,19.941,19.9681,58500.0
2006-04-04 11:10:00,29.49,29.51,29.47,29.51,126300.0,19.9681,19.9816,19.9545,19.9816,126300.0
2006-04-04 11:20:00,29.5,29.53,29.49,29.52,43900.0,19.9748,19.9951,19.9681,19.9884,43900.0
2006-04-04 11:30:00,29.52,29.57,29.5,29.56,51900.0,19.9884,20.0222,19.9748,20.0155,51900.0
2006-04-04 11:40:00,29.55,29.61,29.54,29.54,71500.0,20.0087,20.0493,20.0019,20.0019,71500.0
2006-04-04 11:50:00,29.54,29.63,29.53,29.61,155200.0,20.0019,20.0628,19.9951,20.0493,155200.0
2006-04-04 12:00:00,29.63,29.63,29.6,29.61,47900.0,20.0628,20.0628,20.0425,20.0493,47900.0
2006-04-04 12:10:00,29.62,29.62,29.58,29.59,39500.0,20.0561,20.0561,20.029,20.0358,39500.0
2006-04-04 12:20:00,29.58,29.6,29.58,29.6,25800.0,20.029,20.0425,20.029,20.0425,25800.0
2006-04-04 12:30:00,29.6,29.6,29.56,29.59,34800.0,20.0425,20.0425,20.0155,20.0358,34800.0
2006-04-04 12:40:00,29.59,29.62,29.58,29.61,40000.0,20.0358,20.0561,20.029,20.0493,40000.0
2006-04-04 12:50:00,29.6,29.62,29.6,29.6,35600.0,20.0425,20.0561,20.0425,20.0425,35600.0
2006-04-04 13:00:00,29.61,29.61,29.59,29.6,116700.0,20.0493,20.0493,20.0358,20.0425,116700.0
2006-04-04 13:10:00,29.6,29.61,29.56,29.59,34800.0,20.0425,20.0493,20.0155,20.0358,34800.0
2006-04-04 13:20:00,29.59,29.6,29.55,29.56,35600.0,20.0358,20.0425,20.0087,20.0155,35600.0
2006-04-04 13:30:00,29.56,29.6,29.56,29.6,25800.0,20.0155,20.0425,20.0155,20.0425,25800.0
2006-04-04 13:40:00,29.59,29.61,29.59,29.6,78300.0,20.0358,20.0493,20.0358,20.0425,78300.0
2006-04-04 13:50:00,29.59,29.63,29.59,29.61,64200.0,20.0358,20.0628,20.0358,20.0493,64200.0
2006-04-04 14:00:00,29.61,29.61,29.57,29.57,36300.0,20.0493,20.0493,20.0222,20.0222,36300.0
2006-04-04 14:10:00,29.57,29.63,29.57,29.62,41700.0,20.0222,20.0628,20.0222,20.0561,41700.0
2006-04-04 14:20:00,29.62,29.69,29.62,29.65,80500.0,20.0561,20.1035,20.0561,20.0764,80500.0
2006-04-04 14:30:00,29.65,29.66,29.57,29.59,45000.0,20.0764,20.0832,20.0222,20.0358,45000.0
2006-04-04 14:40:00,29.59,29.63,29.58,29.58,27900.0,20.0358,20.0628,20.029,20.029,27900.0
2006-04-04 14:50:00,29.59,29.65,29.58,29.63,42500.0,20.0358,20.0764,20.029,20.0628,42500.0
2006-04-04 15:00:00,29.63,29.73,29.62,29.73,119800.0,20.0628,20.1306,20.0561,20.1306,119800.0
2006-04-04 15:10:00,29.73,29.76,29.71,29.76,90400.0,20.1306,20.1509,20.117,20.1509,90400.0
2006-04-04 15:20:00,29.76,29.81,29.75,29.79,94400.0,20.1509,20.1847,20.1441,20.1712,94400.0
2006-04-04 15:30:00,29.79,29.8,29.74,29.76,83000.0,20.1712,20.178,20.1373,20.1509,83000.0
2006-04-04 15:40:00,29.76,29.78,29.7,29.71,132300.0,20.1509,20.1644,20.1102,20.117,132300.0
2006-04-04 15:50:00,29.72,29.78,29.72,29.76,159300.0,20.1238,20.1644,20.1238,20.1509,159300.0
2006-04-05 09:30:00,29.85,29.9,29.8,29.83,86000.0,20.2118,20.2457,20.178,20.1983,86000.0
2006-04-05 09:40:00,29.81,29.9,29.8,29.89,48500.0,20.1847,20.2457,20.178,20.2389,48500.0
2006-04-05 09:50:00,29.9,29.97,29.89,29.96,95500.0,20.2457,20.2931,20.2389,20.2863,95500.0
2006-04-05 10:00:00,29.95,30.04,29.93,29.99,104700.0,20.2795,20.3405,20.266,20.3066,104700.0
2006-04-05 10:10:00,30.0,30.01,29.95,29.96,90800.0,20.3134,20.3202,20.2795,20.2863,90800.0
2006-04-05 10:20:00,29.97,30.03,29.96,30.0,80000.0,20.2931,20.3337,20.2863,20.3134,80000.0
2006-04-05 10:30:00,30.01,30.03,30.0,30.02,61700.0,20.3202,20.3337,20.3134,20.3269,61700.0
2006-04-05 10:40:00,30.04,30.06,30.02,30.03,40000.0,20.3405,20.354,20.3269,20.3337,40000.0
2006-04-05 10:50:00,30.03,30.04,30.0,30.0,43300.0,20.3337,20.3405,20.3134,20.3134,43300.0
2006-04-05 11:00:00,30.0,30.04,29.99,30.0,86000.0,20.3134,20.3405,20.3066,20.3134,86000.0
2006-04-05 11:10:00,30.0,30.03,29.98,30.01,47300.0,20.3134,20.3337,20.2998,20.3202,47300.0
2006-04-05 11:20:00,30.01,30.07,30.01,30.02,67300.0,20.3202,20.3608,20.3202,20.3269,67300.0
2006-04-05 11:30:00,30.01,30.34,29.97,30.0,154600.0,20.3202,20.5436,20.2931,20.3134,154600.0
2006-04-05 11:40:00,30.01,30.05,29.99,30.02,43400.0,20.3202,20.3472,20.3066,20.3269,43400.0
2006-04-05 11:50:00,30.01,30.04,30.0,30.0,75900.0,20.3202,20.3405,20.3134,20.3134,75900.0
2006-04-05 12:00:00,30.0,30.0,29.93,29.95,63900.0,20.3134,20.3134,20.266,20.2795,63900.0
2006-04-05 12:10:00,29.95,29.95,29.89,29.92,52900.0,20.2795,20.2795,20.2389,20.2592,52900.0
2006-04-05 12:20:00,29.92,29.98,29.9,29.92,45200.0,20.2592,20.2998,20.2457,20.2592,45200.0
2006-04-05 12:30:00,29.91,29.97,29.89,29.97,46100.0,20.2524,20.2931,20.2389,20.2931,46100.0
2006-04-05 12:40:00,29.96,29.99,29.93,29.96,28200.0,20.2863,20.3066,20.266,20.2863,28200.0
2006-04-05 12:50:00,29.99,30.0,29.93,29.97,49800.0,20.3066,20.3134,20.266,20.2931,49800.0
2006-04-05 13:00:00,29.98,30.01,29.98,29.99,76900.0,20.2998,20.3202,20.2998,20.3066,76900.0
2006-04-05 13:10:00,29.97,29.99,29.96,29.97,20500.0,20.2931,20.3066,20.2863,20.2931,20500.0
2006-04-05 13:20:00,29.98,29.98,29.95,29.97,39900.0,20.2998,20.2998,20.2795,20.2931,39900.0
2006-04-05 13:30:00,29.97,29.98,29.95,29.95,33400.0,20.2931,20.2998,20.2795,20.2795,33400.0
2006-04-05 13:40:00,29.95,29.96,29.92,29.96,31600.0,20.2795,20.2863,20.2592,20.2863,31600.0
2006-04-05 13:50:00,29.96,30.0,29.96,29.96,62400.0,20.2863,20.3134,20.2863,20.2863,62400.0
2006-04-05 14:00:00,29.97,29.98,29.92,29.94,64700.0,20.2931,20.2998,20.2592,20.2728,64700.0
2006-04-05 14:10:00,29.95,29.96,29.92,29.93,42100.0,20.2795,20.2863,20.2592,20.266,42100.0
2006-04-05 14:20:00,29.93,29.95,29.9,29.92,67300.0,20.266,20.2795,20.2457,20.2592,67300.0
2006-04-05 14:30:00,29.92,29.93,29.83,29.84,86000.0,20.2592,20.266,20.1983,20.205,86000.0
2006-04-05 14:40:00,29.84,29.87,29.81,29.84,102500.0,20.205,20.2254,20.1847,20.205,102500.0
2006-04-05 14:50:00,29.84,29.92,29.83,29.87,91800.0,20.205,20.2592,20.1983,20.2254,91800.0
2006-04-05 15:00:00,29.87,29.88,29.79,29.81,45300.0,20.2254,20.2321,20.1712,20.1847,45300.0
2006-04-05 15:10:00,29.79,29.84,29.75,29.84,76400.0,20.1712,20.205,20.1441,20.205,76400.0
2006-04-05 15:20:00,29.84,29.85,29.81,29.81,71300.0,20.205,20.2118,20.1847,20.1847,71300.0
2006-04-05 15:30:00,29.8,29.81,29.75,29.78,185300.0,20.178,20.1847,20.1441,20.1644,185300.0
2006-04-05 15:40:00,29.78,29.8,29.69,29.69,129600.0,20.1644,20.178,20.1035,20.1035,129600.0
2006-04-05 15:50:00,29.68,29.75,29.68,29.69,185100.0,20.0967,20.1441,20.0967,20.1035,185100.0
2006-04-06 09:30:00,30.48,30.48,30.2,30.36,337000.0,20.6384,20.6384,20.4488,20.5571,337000.0
2006-04-06 09:40:00,30.36,30.59,30.34,30.53,277300.0,20.5571,20.7129,20.5436,20.6723,277300.0
2006-04-06 09:50:00,30.53,30.53,30.36,30.48,183900.0,20.6723,20.6723,20.5571,20.6384,183900.0
2006-04-06 10:00:00,30.48,30.64,30.45,30.61,292900.0,20.6384,20.7467,20.6181,20.7264,292900.0
2006-04-06 10:10:00,30.62,30.62,30.57,30.6,149200.0,20.7332,20.7332,20.6993,20.7196,149200.0
2006-04-06 10:20:00,30.59,30.6,30.5,30.53,94300.0,20.7129,20.7196,20.6519,20.6723,94300.0
2006-04-06 10:30:00,30.53,30.53,30.43,30.43,120700.0,20.6723,20.6723,20.6045,20.6045,120700.0
2006-04-06 10:40:00,30.44,30.61,30.42,30.58,121300.0,20.6113,20.7264,20.5978,20.7061,121300.0
2006-04-06 10:50:00,30.59,30.74,30.55,30.74,148400.0,20.7129,20.8144,20.6858,20.8144,148400.0
2006-04-06 11:00:00,30.74,30.75,30.67,30.67,100800.0,20.8144,20.8212,20.767,20.767,100800.0
2006-04-06 11:10:00,30.67,30.71,30.62,30.62,140200.0,20.767,20.7941,20.7332,20.7332,140200.0
2006-04-06 11:20:00,30.62,30.63,30.51,30.6,104900.0,20.7332,20.74,20.6587,20.7196,104900.0
2006-04-06 11:30:00,30.6,30.67,30.59,30.65,75800.0,20.7196,20.767,20.7129,20.7535,75800.0
2006-04-06 11:40:00,30.67,30.82,30.66,30.82,192600.0,20.767,20.8686,20.7603,20.8686,192600.0
2006-04-06 11:50:00,30.83,30.84,30.78,30.81,126300.0,20.8754,20.8822,20.8415,20.8618,126300.0
2006-04-06 12:00:00,30.81,30.9,30.81,30.84,174100.0,20.8618,20.9228,20.8618,20.8822,174100.0
2006-04-06 12:10:00,30.84,30.87,30.77,30.78,109800.0,20.8822,20.9025,20.8348,20.8415,109800.0
2006-04-06 12:20:00,30.78,30.82,30.76,30.76,152500.0,20.8415,20.8686,20.828,20.828,152500.0
2006-04-06 12:30:00,30.77,30.81,30.76,30.78,338300.0,20.8348,20.8618,20.828,20.8415,338300.0
2006-04-06 12:40:00,30.78,30.81,30.72,30.72,76900.0,20.8415,20.8618,20.8009,20.8009,76900.0
2006-04-06 12:50:00,30.73,30.76,30.7,30.71,104800.0,20.8077,20.828,20.7874,20.7941,104800.0
2006-04-06 13:00:00,30.7,30.71,30.62,30.7,125800.0,20.7874,20.7941,20.7332,20.7874,125800.0
2006-04-06 13:10:00,30.7,30.71,30.64,30.65,54200.0,20.7874,20.7941,20.7467,20.7535,54200.0
2006-04-06 13:20:00,30.66,30.7,30.65,30.67,55200.0,20.7603,20.7874,20.7535,20.767,55200.0
2006-04-06 13:30:00,30.68,30.7,30.66,30.7,57800.0,20.7738,20.7874,20.7603,20.7874,57800.0
2006-04-06 13:40:00,30.7,30.77,30.7,30.75,101800.0,20.7874,20.8348,20.7874,20.8212,101800.0
2006-04-06 13:50:00,30.76,30.85,30.74,30.85,142300.0,20.828,20.8889,20.8144,20.8889,142300.0
2006-04-06 14:00:00,30.85,30.99,30.82,30.96,259500.0,20.8889,20.9837,20.8686,20.9634,259500.0
2006-04-06 14:10:00,30.95,31.1,30.94,31.05,425500.0,20.9566,21.0582,20.9499,21.0243,425500.0
2006-04-06 14:20:00,31.05,31.07,30.97,31.0,238800.0,21.0243,21.0379,20.9702,20.9905,238800.0
2006-04-06 14:30:00,31.01,31.05,30.98,31.03,192100.0,20.9973,21.0243,20.977,21.0108,192100.0
2006-04-06 14:40:00,31.03,31.2,31.03,31.15,154100.0,21.0108,21.1259,21.0108,21.0921,154100.0
2006-04-06 14:50:00,31.16,31.24,31.14,31.22,183000.0,21.0988,21.153,21.0853,21.1395,183000.0
2006-04-06 15:00:00,31.22,31.28,31.21,31.25,206700.0,21.1395,21.1801,21.1327,21.1598,206700.0
2006-04-06 15:10:00,31.25,31.26,31.16,31.17,280700.0,21.1598,21.1665,21.0988,21.1056,280700.0
2006-04-06 15:20:00,31.17,31.24,31.17,31.18,243200.0,21.1056,21.153,21.1056,21.1124,243200.0
2006-04-06 15:30:00,31.18,31.21,31.13,31.19,294000.0,21.1124,21.1327,21.0785,21.1191,294000.0
2006-04-06 15:40:00,31.2,31.2,31.13,31.15,322300.0,21.1259,21.1259,21.0785,21.0921,322300.0
2006-04-06 15:50:00,31.16,31.27,31.15,31.25,352200.0,21.0988,21.1733,21.0921,21.1598,352200.0
2006-04-07 09:30:00,31.2,31.27,31.0,31.26,300100.0,21.1259,21.1733,20.9905,21.1665,300100.0
2006-04-07 09:40:00,31.25,31.44,31.25,31.38,198400.0,21.1598,21.2884,21.1598,21.2478,198400.0
2006-04-07 09:50:00,31.4,31.53,31.31,31.5,243000.0,21.2613,21.3494,21.2004,21.3291,243000.0
2006-04-07 10:00:00,31.51,31.65,31.49,31.65,209600.0,21.3358,21.4306,21.3223,21.4306,209600.0
2006-04-07 10:10:00,31.65,31.89,31.64,31.77,383700.0,21.4306,21.5931,21.4238,21.5119,383700.0
2006-04-07 10:20:00,31.79,31.8,31.52,31.53,240100.0,21.5254,21.5322,21.3426,21.3494,240100.0
2006-04-07 10:30:00,31.55,31.64,31.47,31.57,277600.0,21.3629,21.4238,21.3087,21.3764,277600.0
2006-04-07 10:40:00,31.58,31.58,31.43,31.49,208500.0,21.3832,21.3832,21.2817,21.3223,208500.0
2006-04-07 10:50:00,31.49,31.5,31.26,31.32,211500.0,21.3223,21.3291,21.1665,21.2072,211500.0
2006-04-07 11:00:00,31.32,31.46,31.3,31.45,161200.0,21.2072,21.302,21.1936,21.2952,161200.0
2006-04-07 11:10:00,31.45,31.45,31.34,31.37,59000.0,21.2952,21.2952,21.2207,21.241,59000.0
2006-04-07 11:20:00,31.37,31.38,31.21,31.26,92800.0,21.241,21.2478,21.1327,21.1665,92800.0
2006-04-07 11:30:00,31.26,31.3,31.11,31.16,93200.0,21.1665,21.1936,21.065,21.0988,93200.0
2006-04-07 11:40:00,31.16,31.19,31.13,31.18,97500.0,21.0988,21.1191,21.0785,21.1124,97500.0
2006-04-07 11:50:00,31.18,31.34,31.16,31.31,114200.0,21.1124,21.2207,21.0988,21.2004,114200.0
2006-04-07 12:00:00,31.3,31.34,31.28,31.28,99800.0,21.1936,21.2207,21.1801,21.1801,99800.0
2006-04-07 12:10:00,31.28,31.28,31.08,31.14,79300.0,21.1801,21.1801,21.0447,21.0853,79300.0
2006-04-07 12:20:00,31.13,31.19,31.08,31.16,71600.0,21.0785,21.1191,21.0447,21.0988,71600.0
2006-04-07 12:30:00,31.16,31.16,31.07,31.07,86500.0,21.0988,21.0988,21.0379,21.0379,86500.0
2006-04-07 12:40:00,31.07,31.08,30.97,30.98,93800.0,21.0379,21.0447,20.9702,20.977,93800.0
2006-04-07 12:50:00,30.98,31.0,30.93,30.93,64700.0,20.977,20.9905,20.9431,20.9431,64700.0
2006-04-07 13:00:00,30.92,31.04,30.9,31.01,94800.0,20.9363,21.0176,20.9228,20.9973,94800.0
2006-04-07 13:10:00,31.0,31.0,30.88,30.9,47300.0,20.9905,20.9905,20.9092,20.9228,47300.0
2006-04-07 13:20:00,30.9,30.91,30.85,30.9,78300.0,20.9228,20.9296,20.8889,20.9228,78300.0
2006-04-07 13:30:00,30.89,31.0,30.88,30.97,115500.0,20.916,20.9905,20.9092,20.9702,115500.0
2006-04-07 13:40:00,30.96,30.96,30.92,30.92,96900.0,20.9634,20.9634,20.9363,20.9363,96900.0
2006-04-07 13:50:00,30.93,30.96,30.9,30.92,78300.0,20.9431,20.9634,20.9228,20.9363,78300.0
2006-04-07 14:00:00,30.91,31.0,30.9,30.99,95300.0,20.9296,20.9905,20.9228,20.9837,95300.0
2006-04-07 14:10:00,30.98,31.0,30.94,30.95,58300.0,20.977,20.9905,20.9499,20.9566,58300.0
2006-04-07 14:20:00,30.94,30.98,30.87,30.88,52000.0,20.9499,20.977,20.9025,20.9092,52000.0
2006-04-07 14:30:00,30.88,30.91,30.87,30.89,44200.0,20.9092,20.9296,20.9025,20.916,44200.0
2006-04-07 14:40:00,30.89,31.05,30.88,31.05,80700.0,20.916,21.0243,20.9092,21.0243,80700.0
2006-04-07 14:50:00,31.05,31.08,31.01,31.06,89500.0,21.0243,21.0447,20.9973,21.0311,89500.0
2006-04-07 15:00:00,31.06,31.07,31.01,31.03,69500.0,21.0311,21.0379,20.9973,21.0108,69500.0
2006-04-07 15:10:00,31.02,31.07,31.02,31.06,46600.0,21.004,21.0379,21.004,21.0311,46600.0
2006-04-07 15:20:00,31.06,31.1,31.03,31.04,152800.0,21.0311,21.0582,21.0108,21.0176,152800.0
2006-04-07 15:30:00,31.03,31.08,31.01,31.08,108800.0,21.0108,21.0447,20.9973,21.0447,108800.0
2006-04-07 15:40:00,31.08,31.17,31.07,31.17,179000.0,21.0447,21.1056,21.0379,21.1056,179000.0
2006-04-07 15:50:00,31.18,31.19,31.15,31.17,209000.0,21.1124,21.1191,21.0921,21.1056,209000.0
2006-04-10 09:30:00,31.14,31.18,30.82,30.94,192300.0,21.0853,21.1124,20.8686,20.9499,192300.0
2006-04-10 09:40:00,30.94,31.03,30.82,30.84,75900.0,20.9499,21.0108,20.8686,20.8822,75900.0
2006-04-10 09:50:00,30.84,30.98,30.82,30.89,89900.0,20.8822,20.977,20.8686,20.916,89900.0
2006-04-10 10:00:00,30.91,31.03,30.89,31.03,89600.0,20.9296,21.0108,20.916,21.0108,89600.0
2006-04-10 10:10:00,31.02,31.05,30.92,30.95,49100.0,21.004,21.0243,20.9363,20.9566,49100.0
2006-04-10 10:20:00,30.96,31.0,30.92,30.96,80500.0,20.9634,20.9905,20.9363,20.9634,80500.0
2006-04-10 10:30:00,30.95,30.96,30.9,30.9,115200.0,20.9566,20.9634,20.9228,20.9228,115200.0
2006-04-10 10:40:00,30.9,30.94,30.9,30.94,72200.0,20.9228,20.9499,20.9228,20.9499,72200.0
2006-04-10 10:50:00,30.95,30.97,30.9,30.91,45400.0,20.9566,20.9702,20.9228,20.9296,45400.0
2006-04-10 11:00:00,30.9,30.98,30.9,30.93,76500.0,20.9228,20.977,20.9228,20.9431,76500.0
2006-04-10 11:10:00,30.93,30.96,30.9,30.96,57900.0,20.9431,20.9634,20.9228,20.9634,57900.0
2006-04-10 11:20:00,30.95,31.04,30.95,30.99,117300.0,20.9566,21.0176,20.9566,20.9837,117300.0
2006-04-10 11:30:00,30.99,31.03,30.98,31.0,116600.0,20.9837,21.0108,20.977,20.9905,116600.0
2006-04-10 11:40:00,31.0,31.05,30.98,31.05,53900.0,20.9905,21.0243,20.977,21.0243,53900.0
2006-04-10 11:50:00,31.05,31.1,31.03,31.07,114100.0,21.0243,21.0582,21.0108,21.0379,114100.0
2006-04-10 12:00:00,31.07,31.09,31.02,31.02,36500.0,21.0379,21.0514,21.004,21.004,36500.0
2006-04-10 12:10:00,31.02,31.03,30.92,30.94,33200.0,21.004,21.0108,20.9363,20.9499,33200.0
2006-04-10 12:20:00,30.92,30.93,30.85,30.88,66700.0,20.9363,20.9431,20.8889,20.9092,66700.0
2006-04-10 12:30:00,30.88,30.89,30.82,30.82,39300.0,20.9092,20.916,20.8686,20.8686,39300.0
2006-04-10 12:40:00,30.82,30.84,30.71,30.79,89100.0,20.8686,20.8822,20.7941,20.8483,89100.0
2006-04-10 12:50:00,30.79,30.82,30.75,30.8,44600.0,20.8483,20.8686,20.8212,20.8551,44600.0
2006-04-10 13:00:00,30.8,30.82,30.79,30.79,28700.0,20.8551,20.8686,20.8483,20.8483,28700.0
2006-04-10 13:10:00,30.8,30.8,30.74,30.76,39900.0,20.8551,20.8551,20.8144,20.828,39900.0
2006-04-10 13:20:00,30.75,30.83,30.73,30.74,59600.0,20.8212,20.8754,20.8077,20.8144,59600.0
2006-04-10 13:30:00,30.73,30.83,30.73,30.77,90600.0,20.8077,20.8754,20.8077,20.8348,90600.0
2006-04-10 13:40:00,30.76,30.84,30.76,30.78,65400.0,20.828,20.8822,20.828,20.8415,65400.0
2006-04-10 13:50:00,30.79,30.84,30.78,30.81,49800.0,20.8483,20.8822,20.8415,20.8618,49800.0
2006-04-10 14:00:00,30.81,30.93,30.81,30.85,71600.0,20.8618,20.9431,20.8618,20.8889,71600.0
2006-04-10 14:10:00,30.84,30.85,30.81,30.82,43300.0,20.8822,20.8889,20.8618,20.8686,43300.0
2006-04-10 14:20:00,30.81,30.9,30.81,30.85,60200.0,20.8618,20.9228,20.8618,20.8889,60200.0
2006-04-10 14:30:00,30.85,30.87,30.77,30.83,94700.0,20.8889,20.9025,20.8348,20.8754,94700.0
2006-04-10 14:40:00,30.83,30.9,30.81,30.89,67100.0,20.8754,20.9228,20.8618,20.916,67100.0
2006-04-10 14:50:00,30.87,30.89,30.82,30.87,64600.0,20.9025,20.916,20.8686,20.9025,64600.0
2006-04-10 15:00:00,30.87,30.9,30.85,30.88,72900.0,20.9025,20.9228,20.8889,20.9092,72900.0
2006-04-10 15:10:00,30.88,30.89,30.82,30.83,51100.0,20.9092,20.916,20.8686,20.8754,51100.0
2006-04-10 15:20:00,30.83,30.92,30.83,30.91,134000.0,20.8754,20.9363,20.8754,20.9296,134000.0
2006-04-10 15:30:00,30.91,30.94,30.84,30.89,130600.0,20.9296,20.9499,20.8822,20.916,130600.0
2006-04-10 15:40:00,30.88,30.88,30.82,30.82,122100.0,20.9092,20.9092,20.8686,20.8686,122100.0
2006-04-10 15:50:00,30.82,30.83,30.8,30.81,301200.0,20.8686,20.8754,20.8551,20.8618,301200.0
2006-04-11 09:30:00,30.83,31.0,30.77,30.93,126700.0,20.8754,20.9905,20.8348,20.9431,126700.0
2006-04-11 09:40:00,30.95,31.0,30.81,30.87,75600.0,20.9566,20.9905,20.8618,20.9025,75600.0
2006-04-11 09:50:00,30.86,30.87,30.82,30.83,52700.0,20.8957,20.9025,20.8686,20.8754,52700.0
2006-04-11 10:00:00,30.83,30.83,30.57,30.59,79000.0,20.8754,20.8754,20.6993,20.7129,79000.0
2006-04-11 10:10:00,30.59,30.75,30.56,30.67,66700.0,20.7129,20.8212,20.6926,20.767,66700.0
2006-04-11 10:20:00,30.69,30.72,30.5,30.51,118200.0,20.7806,20.8009,20.6519,20.6587,118200.0
2006-04-11 10:30:00,30.51,30.55,30.43,30.51,74900.0,20.6587,20.6858,20.6045,20.6587,74900.0
2006-04-11 10:40:00,30.52,30.53,30.5,30.52,61700.0,20.6655,20.6723,20.6519,20.6655,61700.0
2006-04-11 10:50:00,30.52,30.58,30.5,30.58,51700.0,20.6655,20.7061,20.6519,20.7061,51700.0
2006-04-11 11:00:00,30.57,30.67,30.56,30.65,75700.0,20.6993,20.767,20.6926,20.7535,75700.0
2006-04-11 11:10:00,30.65,30.75,30.64,30.72,60400.0,20.7535,20.8212,20.7467,20.8009,60400.0
2006-04-11 11:20:00,30.72,30.83,30.71,30.74,54000.0,20.8009,20.8754,20.7941,20.8144,54000.0
2006-04-11 11:30:00,30.73,30.77,30.71,30.76,57800.0,20.8077,20.8348,20.7941,20.828,57800.0
2006-04-11 11:40:00,30.76,30.82,30.7,30.7,27200.0,20.828,20.8686,20.7874,20.7874,27200.0
2006-04-11 11:50:00,30.7,30.77,30.67,30.67,36300.0,20.7874,20.8348,20.767,20.767,36300.0
2006-04-11 12:00:00,30.65,30.67,30.63,30.65,21900.0,20.7535,20.767,20.74,20.7535,21900.0
2006-04-11 12:10:00,30.66,30.69,30.63,30.69,26600.0,20.7603,20.7806,20.74,20.7806,26600.0
2006-04-11 12:20:00,30.68,30.71,30.64,30.66,20600.0,20.7738,20.7941,20.7467,20.7603,20600.0
2006-04-11 12:30:00,30.66,30.67,30.64,30.65,11500.0,20.7603,20.767,20.7467,20.7535,11500.0
2006-04-11 12:40:00,30.63,30.66,30.63,30.64,9300.0,20.74,20.7603,20.74,20.7467,9300.0
2006-04-11 12:50:00,30.63,30.65,30.58,30.58,26200.0,20.74,20.7535,20.7061,20.7061,26200.0
2006-04-11 13:00:00,30.56,30.6,30.53,30.57,50300.0,20.6926,20.7196,20.6723,20.6993,50300.0
2006-04-11 13:10:00,30.57,30.6,30.53,30.53,25000.0,20.6993,20.7196,20.6723,20.6723,25000.0
2006-04-11 13:20:00,30.53,30.57,30.5,30.5,39700.0,20.6723,20.6993,20.6519,20.6519,39700.0
2006-04-11 13:30:00,30.51,30.53,30.26,30.31,110600.0,20.6587,20.6723,20.4894,20.5233,110600.0
2006-04-11 13:40:00,30.32,30.44,30.31,30.38,37300.0,20.5301,20.6113,20.5233,20.5707,37300.0
2006-04-11 13:50:00,30.38,30.43,30.38,30.41,82200.0,20.5707,20.6045,20.5707,20.591,82200.0
2006-04-11 14:00:00,30.41,30.48,30.4,30.48,54000.0,20.591,20.6384,20.5842,20.6384,54000.0
2006-04-11 14:10:00,30.47,30.5,30.45,30.49,30000.0,20.6316,20.6519,20.6181,20.6452,30000.0
2006-04-11 14:20:00,30.49,30.51,30.39,30.41,224000.0,20.6452,20.6587,20.5775,20.591,224000.0
2006-04-11 14:30:00,30.4,30.41,30.38,30.41,215200.0,20.5842,20.591,20.5707,20.591,215200.0
2006-04-11 14:40:00,30.42,30.44,30.39,30.41,129500.0,20.5978,20.6113,20.5775,20.591,129500.0
2006-04-11 14:50:00,30.41,30.43,30.34,30.35,418100.0,20.591,20.6045,20.5436,20.5504,418100.0
2006-04-11 15:00:00,30.36,30.36,30.3,30.31,121300.0,20.5571,20.5571,20.5165,20.5233,121300.0
2006-04-11 15:10:00,30.3,30.33,30.27,30.3,156000.0,20.5165,20.5368,20.4962,20.5165,156000.0
2006-04-11 15:20:00,30.3,30.31,30.23,30.31,148200.0,20.5165,20.5233,20.4691,20.5233,148200.0
2006-04-11 15:30:00,30.31,30.32,30.28,30.3,103000.0,20.5233,20.5301,20.503,20.5165,103000.0
2006-04-11 15:40:00,30.3,30.32,30.27,30.28,124100.0,20.5165,20.5301,20.4962,20.503,124100.0
2006-04-11 15:50:00,30.28,30.34,30.27,30.31,402200.0,20.503,20.5436,20.4962,20.5233,402200.0
2006-04-12 09:30:00,30.16,30.38,30.15,30.35,83800.0,20.4217,20.5707,20.4149,20.5504,83800.0
2006-04-12 09:40:00,30.33,30.42,30.2,30.35,205200.0,20.5368,20.5978,20.4488,20.5504,205200.0
2006-04-12 09:50:00,30.38,30.46,30.38,30.46,34600.0,20.5707,20.6249,20.5707,20.6249,34600.0
2006-04-12 10:00:00,30.46,30.46,30.34,30.35,52400.0,20.6249,20.6249,20.5436,20.5504,52400.0
2006-04-12 10:10:00,30.38,30.53,30.38,30.52,219100.0,20.5707,20.6723,20.5707,20.6655,219100.0
2006-04-12 10:20:00,30.52,30.57,30.47,30.52,78200.0,20.6655,20.6993,20.6316,20.6655,78200.0
2006-04-12 10:30:00,30.5,30.52,30.4,30.45,25600.0,20.6519,20.6655,20.5842,20.6181,25600.0
2006-04-12 10:40:00,30.47,30.48,30.35,30.37,60700.0,20.6316,20.6384,20.5504,20.5639,60700.0
2006-04-12 10:50:00,30.36,30.45,30.33,30.45,40200.0,20.5571,20.6181,20.5368,20.6181,40200.0
2006-04-12 11:00:00,30.45,30.48,30.43,30.46,48900.0,20.6181,20.6384,20.6045,20.6249,48900.0
2006-04-12 11:10:00,30.47,30.47,30.38,30.4,34100.0,20.6316,20.6316,20.5707,20.5842,34100.0
2006-04-12 11:20:00,30.4,30.47,30.39,30.44,88300.0,20.5842,20.6316,20.5775,20.6113,88300.0
2006-04-12 11:30:00,30.42,30.59,30.4,30.49,161500.0,20.5978,20.7129,20.5842,20.6452,161500.0
2006-04-12 11:40:00,30.5,30.5,30.43,30.45,48500.0,20.6519,20.6519,20.6045,20.6181,48500.0
2006-04-12 11:50:00,30.44,30.49,30.41,30.41,33300.0,20.6113,20.6452,20.591,20.591,33300.0
2006-04-12 12:00:00,30.41,30.46,30.4,30.45,24100.0,20.591,20.6249,20.5842,20.6181,24100.0
2006-04-12 12:10:00,30.46,30.46,30.41,30.46,31900.0,20.6249,20.6249,20.591,20.6249,31900.0
2006-04-12 12:20:00,30.45,30.5,30.4,30.4,30500.0,20.6181,20.6519,20.5842,20.5842,30500.0
2006-04-12 12:30:00,30.4,30.43,30.39,30.39,51800.0,20.5842,20.6045,20.5775,20.5775,51800.0
2006-04-12 12:40:00,30.38,30.41,30.38,30.4,58400.0,20.5707,20.591,20.5707,20.5842,58400.0
2006-04-12 12:50:00,30.4,30.44,30.39,30.4,31400.0,20.5842,20.6113,20.5775,20.5842,31400.0
2006-04-12 13:00:00,30.4,30.4,30.39,30.4,32200.0,20.5842,20.5842,20.5775,20.5842,32200.0
2006-04-12 13:10:00,30.4,30.4,30.36,30.39,43100.0,20.5842,20.5842,20.5571,20.5775,43100.0
2006-04-12 13:20:00,30.39,30.4,30.36,30.37,31700.0,20.5775,20.5842,20.5571,20.5639,31700.0
2006-04-12 13:30:00,30.37,30.37,30.3,30.32,62800.0,20.5639,20.5639,20.5165,20.5301,62800.0
2006-04-12 13:40:00,30.32,30.32,30.26,30.28,33200.0,20.5301,20.5301,20.4894,20.503,33200.0
2006-04-12 13:50:00,30.28,30.29,30.21,30.25,77400.0,20.503,20.5097,20.4556,20.4827,77400.0
2006-04-12 14:00:00,30.25,30.25,30.23,30.23,79500.0,20.4827,20.4827,20.4691,20.4691,79500.0
2006-04-12 14:10:00,30.24,30.29,30.23,30.29,32600.0,20.4759,20.5097,20.4691,20.5097,32600.0
2006-04-12 14:20:00,30.28,30.29,30.22,30.24,35600.0,20.503,20.5097,20.4623,20.4759,35600.0
2006-04-12 14:30:00,30.23,30.28,30.2,30.25,47100.0,20.4691,20.503,20.4488,20.4827,47100.0
2006-04-12 14:40:00,30.25,30.27,30.22,30.23,49500.0,20.4827,20.4962,20.4623,20.4691,49500.0
2006-04-12 14:50:00,30.22,30.25,30.17,30.25,69100.0,20.4623,20.4827,20.4285,20.4827,69100.0
2006-04-12 15:00:00,30.25,30.25,30.16,30.16,75200.0,20.4827,20.4827,20.4217,20.4217,75200.0
2006-04-12 15:10:00,30.16,30.19,30.15,30.18,83100.0,20.4217,20.442,20.4149,20.4353,83100.0
2006-04-12 15:20:00,30.18,30.23,30.16,30.23,80800.0,20.4353,20.4691,20.4217,20.4691,80800.0
2006-04-12 15:30:00,30.22,30.23,30.21,30.23,94900.0,20.4623,20.4691,20.4556,20.4691,94900.0
2006-04-12 15:40:00,30.23,30.24,30.19,30.23,78900.0,20.4691,20.4759,20.442,20.4691,78900.0
2006-04-12 15:50:00,30.24,30.26,30.19,30.2,182100.0,20.4759,20.4894,20.442,20.4488,182100.0
2006-04-13 09:30:00,29.69,30.33,29.69,30.23,44300.0,20.1035,20.5368,20.1035,20.4691,44300.0
2006-04-13 09:40:00,30.24,30.27,30.07,30.2,46800.0,20.4759,20.4962,20.3608,20.4488,46800.0
2006-04-13 09:50:00,30.2,30.39,30.17,30.29,43900.0,20.4488,20.5775,20.4285,20.5097,43900.0
2006-04-13 10:00:00,30.28,30.56,30.27,30.56,53500.0,20.503,20.6926,20.4962,20.6926,53500.0
2006-04-13 10:10:00,30.56,30.62,30.51,30.54,51800.0,20.6926,20.7332,20.6587,20.679,51800.0
2006-04-13 10:20:00,30.55,30.59,30.53,30.53,44200.0,20.6858,20.7129,20.6723,20.6723,44200.0
2006-04-13 10:30:00,30.53,30.54,30.46,30.48,56200.0,20.6723,20.679,20.6249,20.6384,56200.0
2006-04-13 10:40:00,30.47,30.57,30.46,30.57,26100.0,20.6316,20.6993,20.6249,20.6993,26100.0
2006-04-13 10:50:00,30.57,30.66,30.51,30.66,45900.0,20.6993,20.7603,20.6587,20.7603,45900.0
2006-04-13 11:00:00,30.66,30.76,30.65,30.76,72000.0,20.7603,20.828,20.7535,20.828,72000.0
2006-04-13 11:10:00,30.77,30.82,30.76,30.82,97900.0,20.8348,20.8686,20.828,20.8686,97900.0
2006-04-13 11:20:00,30.82,30.82,30.72,30.73,39300.0,20.8686,20.8686,20.8009,20.8077,39300.0
2006-04-13 11:30:00,30.72,30.75,30.67,30.71,31200.0,20.8009,20.8212,20.767,20.7941,31200.0
2006-04-13 11:40:00,30.71,30.78,30.7,30.75,27600.0,20.7941,20.8415,20.7874,20.8212,27600.0
2006-04-13 11:50:00,30.76,30.83,30.73,30.83,38000.0,20.828,20.8754,20.8077,20.8754,38000.0
2006-04-13 12:00:00,30.82,30.9,30.82,30.86,69600.0,20.8686,20.9228,20.8686,20.8957,69600.0
2006-04-13 12:10:00,30.86,30.88,30.81,30.83,37400.0,20.8957,20.9092,20.8618,20.8754,37400.0
2006-04-13 12:20:00,30.82,30.85,30.8,30.84,60100.0,20.8686,20.8889,20.8551,20.8822,60100.0
2006-04-13 12:30:00,30.83,30.85,30.81,30.83,55100.0,20.8754,20.8889,20.8618,20.8754,55100.0
2006-04-13 12:40:00,30.84,30.84,30.83,30.83,25500.0,20.8822,20.8822,20.8754,20.8754,25500.0
2006-04-13 12:50:00,30.84,30.84,30.81,30.84,37500.0,20.8822,20.8822,20.8618,20.8822,37500.0
2006-04-13 13:00:00,30.83,30.83,30.77,30.79,39500.0,20.8754,20.8754,20.8348,20.8483,39500.0
2006-04-13 13:10:00,30.79,30.87,30.78,30.87,88200.0,20.8483,20.9025,20.8415,20.9025,88200.0
2006-04-13 13:20:00,30.87,30.96,30.85,30.95,100500.0,20.9025,20.9634,20.8889,20.9566,100500.0
2006-04-13 13:30:00,30.94,31.02,30.9,30.91,140300.0,20.9499,21.004,20.9228,20.9296,140300.0
2006-04-13 13:40:00,30.92,30.93,30.89,30.89,41900.0,20.9363,20.9431,20.916,20.916,41900.0
2006-04-13 13:50:00,30.9,30.92,30.84,30.87,66800.0,20.9228,20.9363,20.8822,20.9025,66800.0
2006-04-13 14:00:00,30.86,30.87,30.76,30.76,55500.0,20.8957,20.9025,20.828,20.828,55500.0
2006-04-13 14:10:00,30.76,30.8,30.71,30.72,57900.0,20.828,20.8551,20.7941,20.8009,57900.0
2006-04-13 14:20:00,30.72,30.73,30.66,30.67,20300.0,20.8009,20.8077,20.7603,20.767,20300.0
2006-04-13 14:30:00,30.67,30.68,30.6,30.67,47300.0,20.767,20.7738,20.7196,20.767,47300.0
2006-04-13 14:40:00,30.66,30.67,30.58,30.61,187400.0,20.7603,20.767,20.7061,20.7264,187400.0
2006-04-13 14:50:00,30.6,30.6,30.55,30.59,50400.0,20.7196,20.7196,20.6858,20.7129,50400.0
2006-04-13 15:00:00,30.6,30.62,30.59,30.61,92100.0,20.7196,20.7332,20.7129,20.7264,92100.0
2006-04-13 15:10:00,30.61,30.62,30.6,30.6,75500.0,20.7264,20.7332,20.7196,20.7196,75500.0
2006-04-13 15:20:00,30.6,30.61,30.6,30.6,27000.0,20.7196,20.7264,20.7196,20.7196,27000.0
2006-04-13 15:30:00,30.61,30.61,30.57,30.58,50800.0,20.7264,20.7264,20.6993,20.7061,50800.0
2006-04-13 15:40:00,30.57,30.6,30.57,30.6,97500.0,20.6993,20.7196,20.6993,20.7196,97500.0
2006-04-13 15:50:00,30.6,30.66,30.6,30.65,119200.0,20.7196,20.7603,20.7196,20.7535,119200.0
2006-04-17 09:30:00,30.53,30.6,30.3,30.46,101400.0,20.6723,20.7196,20.5165,20.6249,101400.0
2006-04-17 09:40:00,30.47,30.53,30.36,30.36,34700.0,20.6316,20.6723,20.5571,20.5571,34700.0
2006-04-17 09:50:00,30.37,30.44,30.35,30.36,37800.0,20.5639,20.6113,20.5504,20.5571,37800.0
2006-04-17 10:00:00,30.36,30.48,30.31,30.46,31400.0,20.5571,20.6384,20.5233,20.6249,31400.0
2006-04-17 10:10:00,30.46,30.46,30.35,30.37,33300.0,20.6249,20.6249,20.5504,20.5639,33300.0
2006-04-17 10:20:00,30.37,30.41,30.31,30.35,34100.0,20.5639,20.591,20.5233,20.5504,34100.0
2006-04-17 10:30:00,30.35,30.36,30.26,30.26,38800.0,20.5504,20.5571,20.4894,20.4894,38800.0
2006-04-17 10:40:00,30.26,30.27,30.16,30.22,66600.0,20.4894,20.4962,20.4217,20.4623,66600.0
2006-04-17 10:50:00,30.22,30.3,30.22,30.27,52600.0,20.4623,20.5165,20.4623,20.4962,52600.0
2006-04-17 11:00:00,30.27,30.29,30.18,30.27,54200.0,20.4962,20.5097,20.4353,20.4962,54200.0
2006-04-17 11:10:00,30.25,30.35,30.25,30.29,33900.0,20.4827,20.5504,20.4827,20.5097,33900.0
2006-04-17 11:20:00,30.29,30.34,30.28,30.32,19100.0,20.5097,20.5436,20.503,20.5301,19100.0
2006-04-17 11:30:00,30.32,30.35,30.3,30.31,21100.0,20.5301,20.5504,20.5165,20.5233,21100.0
2006-04-17 11:40:00,30.3,30.37,30.3,30.37,12200.0,20.5165,20.5639,20.5165,20.5639,12200.0
2006-04-17 11:50:00,30.37,30.37,30.34,30.36,16800.0,20.5639,20.5639,20.5436,20.5571,16800.0
2006-04-17 12:00:00,30.37,30.37,30.3,30.35,29400.0,20.5639,20.5639,20.5165,20.5504,29400.0
2006-04-17 12:10:00,30.36,30.38,30.29,30.29,33400.0,20.5571,20.5707,20.5097,20.5097,33400.0
2006-04-17 12:20:00,30.29,30.33,30.29,30.3,26200.0,20.5097,20.5368,20.5097,20.5165,26200.0
2006-04-17 12:30:00,30.31,30.31,30.21,30.26,30700.0,20.5233,20.5233,20.4556,20.4894,30700.0
2006-04-17 12:40:00,30.26,30.28,30.22,30.28,32700.0,20.4894,20.503,20.4623,20.503,32700.0
2006-04-17 12:50:00,30.28,30.31,30.25,30.3,24100.0,20.503,20.5233,20.4827,20.5165,24100.0
2006-04-17 13:00:00,30.3,30.32,30.22,30.23,41700.0,20.5165,20.5301,20.4623,20.4691,41700.0
2006-04-17 13:10:00,30.23,30.24,30.15,30.15,44000.0,20.4691,20.4759,20.4149,20.4149,44000.0
2006-04-17 13:20:00,30.15,30.18,30.11,30.17,41900.0,20.4149,20.4353,20.3879,20.4285,41900.0
2006-04-17 13:30:00,30.16,30.16,30.05,30.07,66400.0,20.4217,20.4217,20.3472,20.3608,66400.0
2006-04-17 13:40:00,30.07,30.08,30.0,30.01,54500.0,20.3608,20.3676,20.3134,20.3202,54500.0
2006-04-17 13:50:00,30.02,30.02,29.95,29.96,102700.0,20.3269,20.3269,20.2795,20.2863,102700.0
2006-04-17 14:00:00,29.95,30.0,29.87,29.99,105200.0,20.2795,20.3134,20.2254,20.3066,105200.0
2006-04-17 14:10:00,29.99,30.1,29.9,30.1,93000.0,20.3066,20.3811,20.2457,20.3811,93000.0
2006-04-17 14:20:00,30.1,30.11,30.08,30.11,66700.0,20.3811,20.3879,20.3676,20.3879,66700.0
2006-04-17 14:30:00,30.11,30.28,30.11,30.24,83700.0,20.3879,20.503,20.3879,20.4759,83700.0
2006-04-17 14:40:00,30.23,30.23,30.17,30.18,33800.0,20.4691,20.4691,20.4285,20.4353,33800.0
2006-04-17 14:50:00,30.18,30.19,30.15,30.16,67000.0,20.4353,20.442,20.4149,20.4217,67000.0
2006-04-17 15:00:00,30.17,30.24,30.15,30.24,41800.0,20.4285,20.4759,20.4149,20.4759,41800.0
2006-04-17 15:10:00,30.24,30.29,30.24,30.26,53100.0,20.4759,20.5097,20.4759,20.4894,53100.0
2006-04-17 15:20:00,30.25,30.37,30.25,30.35,60100.0,20.4827,20.5639,20.4827,20.5504,60100.0
2006-04-17 15:30:00,30.35,30.37,30.28,30.28,54200.0,20.5504,20.5639,20.503,20.503,54200.0
2006-04-17 15:40:00,30.29,30.3,30.27,30.3,66900.0,20.5097,20.5165,20.4962,20.5165,66900.0
2006-04-17 15:50:00,30.3,30.32,30.28,30.3,100300.0,20.5165,20.5301,20.503,20.5165,100300.0
2006-04-18 09:30:00,30.35,30.82,30.35,30.81,121500.0,20.5504,20.8686,20.5504,20.8618,121500.0
2006-04-18 09:40:00,30.81,30.85,30.51,30.51,138100.0,20.8618,20.8889,20.6587,20.6587,138100.0
2006-04-18 09:50:00,30.5,30.55,30.49,30.52,66400.0,20.6519,20.6858,20.6452,20.6655,66400.0
2006-04-18 10:00:00,30.51,30.51,30.36,30.38,42300.0,20.6587,20.6587,20.5571,20.5707,42300.0
2006-04-18 10:10:00,30.38,30.4,30.33,30.34,23000.0,20.5707,20.5842,20.5368,20.5436,23000.0
2006-04-18 10:20:00,30.34,30.35,30.29,30.3,56000.0,20.5436,20.5504,20.5097,20.5165,56000.0
2006-04-18 10:30:00,30.3,30.33,30.29,30.33,48700.0,20.5165,20.5368,20.5097,20.5368,48700.0
2006-04-18 10:40:00,30.33,30.38,30.32,30.38,33300.0,20.5368,20.5707,20.5301,20.5707,33300.0
2006-04-18 10:50:00,30.37,30.4,30.33,30.34,28100.0,20.5639,20.5842,20.5368,20.5436,28100.0
2006-04-18 11:00:00,30.34,30.45,30.32,30.45,49100.0,20.5436,20.6181,20.5301,20.6181,49100.0
2006-04-18 11:10:00,30.43,30.53,30.42,30.52,34200.0,20.6045,20.6723,20.5978,20.6655,34200.0
2006-04-18 11:20:00,30.52,30.63,30.51,30.59,53900.0,20.6655,20.74,20.6587,20.7129,53900.0
2006-04-18 11:30:00,30.61,30.7,30.58,30.62,72300.0,20.7264,20.7874,20.7061,20.7332,72300.0
2006-04-18 11:40:00,30.61,30.61,30.5,30.52,62400.0,20.7264,20.7264,20.6519,20.6655,62400.0
2006-04-18 11:50:00,30.54,30.57,30.51,30.55,57800.0,20.679,20.6993,20.6587,20.6858,57800.0
2006-04-18 12:00:00,30.55,30.56,30.48,30.54,63400.0,20.6858,20.6926,20.6384,20.679,63400.0
2006-04-18 12:10:00,30.53,30.6,30.53,30.53,60600.0,20.6723,20.7196,20.6723,20.6723,60600.0
2006-04-18 12:20:00,30.53,30.55,30.47,30.47,41100.0,20.6723,20.6858,20.6316,20.6316,41100.0
2006-04-18 12:30:00,30.46,30.47,30.44,30.45,31000.0,20.6249,20.6316,20.6113,20.6181,31000.0
2006-04-18 12:40:00,30.44,30.49,30.44,30.48,41700.0,20.6113,20.6452,20.6113,20.6384,41700.0
2006-04-18 12:50:00,30.47,30.5,30.47,30.5,34000.0,20.6316,20.6519,20.6316,20.6519,34000.0
2006-04-18 13:00:00,30.5,30.52,30.43,30.43,66100.0,20.6519,20.6655,20.6045,20.6045,66100.0
2006-04-18 13:10:00,30.43,30.44,30.41,30.41,28300.0,20.6045,20.6113,20.591,20.591,28300.0
2006-04-18 13:20:00,30.41,30.41,30.38,30.39,21700.0,20.591,20.591,20.5707,20.5775,21700.0
2006-04-18 13:30:00,30.39,30.41,30.38,30.39,34100.0,20.5775,20.591,20.5707,20.5775,34100.0
2006-04-18 13:40:00,30.39,30.4,30.33,30.37,35800.0,20.5775,20.5842,20.5368,20.5639,35800.0
2006-04-18 13:50:00,30.36,30.37,30.3,30.34,48900.0,20.5571,20.5639,20.5165,20.5436,48900.0
2006-04-18 14:00:00,30.34,30.6,30.33,30.5,148500.0,20.5436,20.7196,20.5368,20.6519,148500.0
2006-04-18 14:10:00,30.5,30.51,30.39,30.45,112300.0,20.6519,20.6587,20.5775,20.6181,112300.0
2006-04-18 14:20:00,30.44,30.47,30.4,30.46,92900.0,20.6113,20.6316,20.5842,20.6249,92900.0
2006-04-18 14:30:00,30.46,30.48,30.45,30.45,69300.0,20.6249,20.6384,20.6181,20.6181,69300.0
2006-04-18 14:40:00,30.45,30.46,30.4,30.4,85900.0,20.6181,20.6249,20.5842,20.5842,85900.0
2006-04-18 14:50:00,30.41,30.42,30.36,30.38,120200.0,20.591,20.5978,20.5571,20.5707,120200.0
2006-04-18 15:00:00,30.38,30.4,30.37,30.39,99900.0,20.5707,20.5842,20.5639,20.5775,99900.0
2006-04-18 15:10:00,30.39,30.45,30.38,30.45,99400.0,20.5775,20.6181,20.5707,20.6181,99400.0
2006-04-18 15:20:00,30.45,30.47,30.39,30.45,106800.0,20.6181,20.6316,20.5775,20.6181,106800.0
2006-04-18 15:30:00,30.44,30.48,30.4,30.47,63000.0,20.6113,20.6384,20.5842,20.6316,63000.0
2006-04-18 15:40:00,30.47,30.49,30.46,30.46,68900.0,20.6316,20.6452,20.6249,20.6249,68900.0
2006-04-18 15:50:00,30.46,30.47,30.44,30.44,79600.0,20.6249,20.6316,20.6113,20.6113,79600.0
2006-04-19 09:30:00,30.4,30.46,30.32,30.32,80600.0,20.5842,20.6249,20.5301,20.5301,80600.0
2006-04-19 09:40:00,30.35,30.43,30.34,30.35,41700.0,20.5504,20.6045,20.5436,20.5504,41700.0
2006-04-19 09:50:00,30.35,30.45,30.3,30.43,51100.0,20.5504,20.6181,20.5165,20.6045,51100.0
2006-04-19 10:00:00,30.43,30.5,30.39,30.45,55400.0,20.6045,20.6519,20.5775,20.6181,55400.0
2006-04-19 10:10:00,30.45,30.45,30.2,30.23,72000.0,20.6181,20.6181,20.4488,20.4691,72000.0
2006-04-19 10:20:00,30.23,30.23,30.1,30.12,84200.0,20.4691,20.4691,20.3811,20.3946,84200.0
2006-04-19 10:30:00,30.11,30.11,30.0,30.04,153400.0,20.3879,20.3879,20.3134,20.3405,153400.0
2006-04-19 10:40:00,30.04,30.12,30.01,30.11,128700.0,20.3405,20.3946,20.3202,20.3879,128700.0
2006-04-19 10:50:00,30.1,30.12,30.07,30.08,203900.0,20.3811,20.3946,20.3608,20.3676,203900.0
2006-04-19 11:00:00,30.09,30.25,30.07,30.18,171300.0,20.3743,20.4827,20.3608,20.4353,171300.0
2006-04-19 11:10:00,30.18,30.2,30.14,30.15,57600.0,20.4353,20.4488,20.4082,20.4149,57600.0
2006-04-19 11:20:00,30.14,30.17,30.14,30.15,107800.0,20.4082,20.4285,20.4082,20.4149,107800.0
2006-04-19 11:30:00,30.15,30.21,30.14,30.21,87500.0,20.4149,20.4556,20.4082,20.4556,87500.0
2006-04-19 11:40:00,30.21,30.21,30.14,30.16,55200.0,20.4556,20.4556,20.4082,20.4217,55200.0
2006-04-19 11:50:00,30.17,30.17,30.14,30.14,60500.0,20.4285,20.4285,20.4082,20.4082,60500.0
2006-04-19 12:00:00,30.14,30.24,30.14,30.24,178100.0,20.4082,20.4759,20.4082,20.4759,178100.0
2006-04-19 12:10:00,30.24,30.4,30.24,30.36,64400.0,20.4759,20.5842,20.4759,20.5571,64400.0
2006-04-19 12:20:00,30.36,30.37,30.27,30.27,45700.0,20.5571,20.5639,20.4962,20.4962,45700.0
2006-04-19 12:30:00,30.28,30.3,30.23,30.28,48300.0,20.503,20.5165,20.4691,20.503,48300.0
2006-04-19 12:40:00,30.28,30.29,30.21,30.21,45900.0,20.503,20.5097,20.4556,20.4556,45900.0
2006-04-19 12:50:00,30.21,30.21,30.14,30.15,53300.0,20.4556,20.4556,20.4082,20.4149,53300.0
2006-04-19 13:00:00,30.15,30.18,30.07,30.1,74100.0,20.4149,20.4353,20.3608,20.3811,74100.0
2006-04-19 13:10:00,30.11,30.16,30.09,30.16,73000.0,20.3879,20.4217,20.3743,20.4217,73000.0
2006-04-19 13:20:00,30.16,30.16,30.07,30.07,54400.0,20.4217,20.4217,20.3608,20.3608,54400.0
2006-04-19 13:30:00,30.07,30.09,30.02,30.03,59400.0,20.3608,20.3743,20.3269,20.3337,59400.0
2006-04-19 13:40:00,30.03,30.06,30.0,30.0,113200.0,20.3337,20.354,20.3134,20.3134,113200.0
2006-04-19 13:50:00,30.0,30.06,29.94,29.95,98700.0,20.3134,20.354,20.2728,20.2795,98700.0
2006-04-19 14:00:00,29.94,29.99,29.92,29.92,120600.0,20.2728,20.3066,20.2592,20.2592,120600.0
2006-04-19 14:10:00,29.92,30.0,29.92,30.0,113400.0,20.2592,20.3134,20.2592,20.3134,113400.0
2006-04-19 14:20:00,29.98,30.04,29.97,29.98,148600.0,20.2998,20.3405,20.2931,20.2998,148600.0
2006-04-19 14:30:00,29.98,30.01,29.97,30.01,68800.0,20.2998,20.3202,20.2931,20.3202,68800.0
2006-04-19 14:40:00,30.01,30.06,30.0,30.04,98900.0,20.3202,20.354,20.3134,20.3405,98900.0
2006-04-19 14:50:00,30.04,30.05,30.02,30.02,185600.0,20.3405,20.3472,20.3269,20.3269,185600.0
2006-04-19 15:00:00,30.02,30.08,30.02,30.07,107500.0,20.3269,20.3676,20.3269,20.3608,107500.0
2006-04-19 15:10:00,30.06,30.07,29.99,30.0,139800.0,20.354,20.3608,20.3066,20.3134,139800.0
2006-04-19 15:20:00,30.0,30.04,29.98,29.99,144000.0,20.3134,20.3405,20.2998,20.3066,144000.0
2006-04-19 15:30:00,29.99,30.01,29.98,30.0,108500.0,20.3066,20.3202,20.2998,20.3134,108500.0
2006-04-19 15:40:00,30.01,30.04,29.98,30.02,147800.0,20.3202,20.3405,20.2998,20.3269,147800.0
2006-04-19 15:50:00,30.02,30.02,29.98,29.99,262500.0,20.3269,20.3269,20.2998,20.3066,262500.0
2006-04-20 09:30:00,29.95,30.0,29.67,29.77,98800.0,20.306,20.3399,20.1161,20.1839,98800.0
2006-04-20 09:40:00,29.77,29.82,29.71,29.75,348200.0,20.1839,20.2178,20.1433,20.1704,348200.0
2006-04-20 09:50:00,29.74,29.75,29.69,29.71,146600.0,20.1636,20.1704,20.1297,20.1433,146600.0
2006-04-20 10:00:00,29.7,29.76,29.7,29.73,143300.0,20.1365,20.1772,20.1365,20.1568,143300.0
2006-04-20 10:10:00,29.75,29.85,29.73,29.76,135700.0,20.1704,20.2382,20.1568,20.1772,135700.0
2006-04-20 10:20:00,29.76,29.83,29.75,29.83,247800.0,20.1772,20.2246,20.1704,20.2246,247800.0
2006-04-20 10:30:00,29.83,29.85,29.78,29.83,214800.0,20.2246,20.2382,20.1907,20.2246,214800.0
2006-04-20 10:40:00,29.83,29.87,29.81,29.84,80800.0,20.2246,20.2517,20.2111,20.2314,80800.0
2006-04-20 10:50:00,29.84,29.85,29.73,29.74,83100.0,20.2314,20.2382,20.1568,20.1636,83100.0
2006-04-20 11:00:00,29.75,29.79,29.73,29.76,113900.0,20.1704,20.1975,20.1568,20.1772,113900.0
2006-04-20 11:10:00,29.77,29.77,29.67,29.71,76000.0,20.1839,20.1839,20.1161,20.1433,76000.0
2006-04-20 11:20:00,29.72,29.77,29.7,29.73,786200.0,20.15,20.1839,20.1365,20.1568,786200.0
2006-04-20 11:30:00,29.74,29.79,29.71,29.77,60900.0,20.1636,20.1975,20.1433,20.1839,60900.0
2006-04-20 11:40:00,29.77,29.78,29.72,29.74,300800.0,20.1839,20.1907,20.15,20.1636,300800.0
2006-04-20 11:50:00,29.74,29.76,29.72,29.75,61600.0,20.1636,20.1772,20.15,20.1704,61600.0
2006-04-20 12:00:00,29.75,29.75,29.71,29.73,80400.0,20.1704,20.1704,20.1433,20.1568,80400.0
2006-04-20 12:10:00,29.73,29.75,29.71,29.74,64800.0,20.1568,20.1704,20.1433,20.1636,64800.0
2006-04-20 12:20:00,29.73,29.73,29.69,29.71,78700.0,20.1568,20.1568,20.1297,20.1433,78700.0
2006-04-20 12:30:00,29.73,29.73,29.69,29.73,46700.0,20.1568,20.1568,20.1297,20.1568,46700.0
2006-04-20 12:40:00,29.73,29.74,29.71,29.73,59900.0,20.1568,20.1636,20.1433,20.1568,59900.0
2006-04-20 12:50:00,29.73,29.75,29.72,29.75,69300.0,20.1568,20.1704,20.15,20.1704,69300.0
2006-04-20 13:00:00,29.75,29.75,29.73,29.74,60400.0,20.1704,20.1704,20.1568,20.1636,60400.0
2006-04-20 13:10:00,29.74,29.75,29.74,29.74,29800.0,20.1636,20.1704,20.1636,20.1636,29800.0
2006-04-20 13:20:00,29.75,29.75,29.71,29.72,48600.0,20.1704,20.1704,20.1433,20.15,48600.0
2006-04-20 13:30:00,29.71,29.74,29.71,29.71,81900.0,20.1433,20.1636,20.1433,20.1433,81900.0
2006-04-20 13:40:00,29.72,29.73,29.69,29.69,97600.0,20.15,20.1568,20.1297,20.1297,97600.0
2006-04-20 13:50:00,29.7,29.71,29.68,29.71,94000.0,20.1365,20.1433,20.1229,20.1433,94000.0
2006-04-20 14:00:00,29.71,29.72,29.7,29.71,60500.0,20.1433,20.15,20.1365,20.1433,60500.0
2006-04-20 14:10:00,29.71,29.72,29.7,29.71,61900.0,20.1433,20.15,20.1365,20.1433,61900.0
2006-04-20 14:20:00,29.71,29.71,29.7,29.7,37300.0,20.1433,20.1433,20.1365,20.1365,37300.0
2006-04-20 14:30:00,29.71,29.71,29.66,29.66,111900.0,20.1433,20.1433,20.1094,20.1094,111900.0
2006-04-20 14:40:00,29.66,29.71,29.65,29.7,39600.0,20.1094,20.1433,20.1026,20.1365,39600.0
2006-04-20 14:50:00,29.7,29.72,29.7,29.72,95700.0,20.1365,20.15,20.1365,20.15,95700.0
2006-04-20 15:00:00,29.72,29.73,29.69,29.7,127300.0,20.15,20.1568,20.1297,20.1365,127300.0
2006-04-20 15:10:00,29.7,29.72,29.69,29.69,133500.0,20.1365,20.15,20.1297,20.1297,133500.0
2006-04-20 15:20:00,29.7,29.7,29.69,29.7,63000.0,20.1365,20.1365,20.1297,20.1365,63000.0
2006-04-20 15:30:00,29.7,29.7,29.69,29.7,57100.0,20.1365,20.1365,20.1297,20.1365,57100.0
2006-04-20 15:40:00,29.7,29.7,29.69,29.7,113200.0,20.1365,20.1365,20.1297,20.1365,113200.0
2006-04-20 15:50:00,29.69,29.7,29.69,29.7,184300.0,20.1297,20.1365,20.1297,20.1365,184300.0
2006-04-21 09:30:00,29.7,29.71,29.5,29.68,370700.0,20.1365,20.1433,20.0009,20.1229,370700.0
2006-04-21 09:40:00,29.67,29.68,29.52,29.59,86100.0,20.1161,20.1229,20.0144,20.0619,86100.0
2006-04-21 09:50:00,29.57,29.7,29.52,29.69,183200.0,20.0483,20.1365,20.0144,20.1297,183200.0
2006-04-21 10:00:00,29.69,29.71,29.65,29.69,195100.0,20.1297,20.1433,20.1026,20.1297,195100.0
2006-04-21 10:10:00,29.69,29.75,29.66,29.67,468900.0,20.1297,20.1704,20.1094,20.1161,468900.0
2006-04-21 10:20:00,29.67,29.7,29.6,29.61,106800.0,20.1161,20.1365,20.0687,20.0755,106800.0
2006-04-21 10:30:00,29.62,29.64,29.57,29.58,117300.0,20.0822,20.0958,20.0483,20.0551,117300.0
2006-04-21 10:40:00,29.58,29.59,29.56,29.56,54600.0,20.0551,20.0619,20.0416,20.0416,54600.0
2006-04-21 10:50:00,29.56,29.57,29.5,29.54,84500.0,20.0416,20.0483,20.0009,20.028,84500.0
2006-04-21 11:00:00,29.54,29.6,29.53,29.59,97700.0,20.028,20.0687,20.0212,20.0619,97700.0
2006-04-21 11:10:00,29.59,29.59,29.5,29.53,42200.0,20.0619,20.0619,20.0009,20.0212,42200.0
2006-04-21 11:20:00,29.53,29.58,29.51,29.56,55800.0,20.0212,20.0551,20.0077,20.0416,55800.0
2006-04-21 11:30:00,29.57,29.58,29.56,29.58,48600.0,20.0483,20.0551,20.0416,20.0551,48600.0
2006-04-21 11:40:00,29.58,29.6,29.55,29.59,211900.0,20.0551,20.0687,20.0348,20.0619,211900.0
2006-04-21 11:50:00,29.59,29.6,29.54,29.57,51900.0,20.0619,20.0687,20.028,20.0483,51900.0
2006-04-21 12:00:00,29.56,29.58,29.53,29.54,43200.0,20.0416,20.0551,20.0212,20.028,43200.0
2006-04-21 12:10:00,29.55,29.56,29.51,29.54,55700.0,20.0348,20.0416,20.0077,20.028,55700.0
2006-04-21 12:20:00,29.56,29.59,29.56,29.58,177500.0,20.0416,20.0619,20.0416,20.0551,177500.0
2006-04-21 12:30:00,29.58,29.58,29.53,29.54,36000.0,20.0551,20.0551,20.0212,20.028,36000.0
2006-04-21 12:40:00,29.54,29.54,29.5,29.5,108400.0,20.028,20.028,20.0009,20.0009,108400.0
2006-04-21 12:50:00,29.5,29.51,29.48,29.48,54500.0,20.0009,20.0077,19.9873,19.9873,54500.0
2006-04-21 13:00:00,29.49,29.51,29.49,29.5,68000.0,19.9941,20.0077,19.9941,20.0009,68000.0
2006-04-21 13:10:00,29.5,29.51,29.47,29.47,65200.0,20.0009,20.0077,19.9805,19.9805,65200.0
2006-04-21 13:20:00,29.48,29.49,29.48,29.49,15100.0,19.9873,19.9941,19.9873,19.9941,15100.0
2006-04-21 13:30:00,29.49,29.49,29.46,29.46,55400.0,19.9941,19.9941,19.9738,19.9738,55400.0
2006-04-21 13:40:00,29.46,29.47,29.41,29.43,161400.0,19.9738,19.9805,19.9399,19.9534,161400.0
2006-04-21 13:50:00,29.42,29.43,29.35,29.35,90500.0,19.9466,19.9534,19.8992,19.8992,90500.0
2006-04-21 14:00:00,29.35,29.38,29.3,29.31,127300.0,19.8992,19.9195,19.8653,19.8721,127300.0
2006-04-21 14:10:00,29.31,29.31,29.17,29.23,160400.0,19.8721,19.8721,19.7771,19.8178,160400.0
2006-04-21 14:20:00,29.23,29.29,29.18,29.2,53500.0,19.8178,19.8585,19.7839,19.7975,53500.0
2006-04-21 14:30:00,29.2,29.21,29.16,29.18,90500.0,19.7975,19.8043,19.7704,19.7839,90500.0
2006-04-21 14:40:00,29.18,29.19,29.11,29.12,61900.0,19.7839,19.7907,19.7365,19.7432,61900.0
2006-04-21 14:50:00,29.12,29.22,29.12,29.21,166400.0,19.7432,19.811,19.7432,19.8043,166400.0
2006-04-21 15:00:00,29.21,29.21,29.04,29.05,164400.0,19.8043,19.8043,19.689,19.6958,164400.0
2006-04-21 15:10:00,29.04,29.12,29.03,29.1,133800.0,19.689,19.7432,19.6822,19.7297,133800.0
2006-04-21 15:20:00,29.11,29.31,29.11,29.23,181700.0,19.7365,19.8721,19.7365,19.8178,181700.0
2006-04-21 15:30:00,29.24,29.38,29.23,29.35,135300.0,19.8246,19.9195,19.8178,19.8992,135300.0
2006-04-21 15:40:00,29.34,29.46,29.34,29.34,177800.0,19.8924,19.9738,19.8924,19.8924,177800.0
2006-04-21 15:50:00,29.34,29.36,29.32,29.35,162200.0,19.8924,19.906,19.8788,19.8992,162200.0
2006-04-24 09:30:00,29.38,29.38,29.22,29.25,78300.0,19.9195,19.9195,19.811,19.8314,78300.0
2006-04-24 09:40:00,29.26,29.27,29.06,29.17,91100.0,19.8382,19.8449,19.7026,19.7771,91100.0
2006-04-24 09:50:00,29.17,29.25,29.05,29.11,52200.0,19.7771,19.8314,19.6958,19.7365,52200.0
2006-04-24 10:00:00,29.07,29.24,29.07,29.2,74500.0,19.7093,19.8246,19.7093,19.7975,74500.0
2006-04-24 10:10:00,29.21,29.26,29.16,29.26,37700.0,19.8043,19.8382,19.7704,19.8382,37700.0
2006-04-24 10:20:00,29.26,29.4,29.26,29.36,85700.0,19.8382,19.9331,19.8382,19.906,85700.0
2006-04-24 10:30:00,29.35,29.35,29.32,29.33,132800.0,19.8992,19.8992,19.8788,19.8856,132800.0
2006-04-24 10:40:00,29.33,29.33,29.22,29.23,66300.0,19.8856,19.8856,19.811,19.8178,66300.0
2006-04-24 10:50:00,29.24,29.25,29.15,29.18,73800.0,19.8246,19.8314,19.7636,19.7839,73800.0
2006-04-24 11:00:00,29.17,29.19,29.11,29.13,43300.0,19.7771,19.7907,19.7365,19.75,43300.0
2006-04-24 11:10:00,29.12,29.16,29.09,29.09,86100.0,19.7432,19.7704,19.7229,19.7229,86100.0
2006-04-24 11:20:00,29.08,29.1,29.05,29.09,56800.0,19.7161,19.7297,19.6958,19.7229,56800.0
2006-04-24 11:30:00,29.08,29.13,29.08,29.1,176300.0,19.7161,19.75,19.7161,19.7297,176300.0
2006-04-24 11:40:00,29.1,29.2,29.09,29.19,151800.0,19.7297,19.7975,19.7229,19.7907,151800.0
2006-04-24 11:50:00,29.2,29.2,29.17,29.17,34000.0,19.7975,19.7975,19.7771,19.7771,34000.0
2006-04-24 12:00:00,29.18,29.2,29.15,29.18,31100.0,19.7839,19.7975,19.7636,19.7839,31100.0
2006-04-24 12:10:00,29.18,29.2,29.17,29.19,50000.0,19.7839,19.7975,19.7771,19.7907,50000.0
2006-04-24 12:20:00,29.19,29.19,29.15,29.17,27000.0,19.7907,19.7907,19.7636,19.7771,27000.0
2006-04-24 12:30:00,29.18,29.2,29.17,29.19,21300.0,19.7839,19.7975,19.7771,19.7907,21300.0
2006-04-24 12:40:00,29.2,29.2,29.17,29.17,69200.0,19.7975,19.7975,19.7771,19.7771,69200.0
2006-04-24 12:50:00,29.18,29.32,29.18,29.27,116400.0,19.7839,19.8788,19.7839,19.8449,116400.0
2006-04-24 13:00:00,29.26,29.3,29.25,29.27,95900.0,19.8382,19.8653,19.8314,19.8449,95900.0
2006-04-24 13:10:00,29.26,29.27,29.25,29.26,139200.0,19.8382,19.8449,19.8314,19.8382,139200.0
2006-04-24 13:20:00,29.26,29.29,29.26,29.28,32800.0,19.8382,19.8585,19.8382,19.8517,32800.0
2006-04-24 13:30:00,29.28,29.31,29.25,29.3,55600.0,19.8517,19.8721,19.8314,19.8653,55600.0
2006-04-24 13:40:00,29.29,29.42,29.28,29.42,212000.0,19.8585,19.9466,19.8517,19.9466,212000.0
2006-04-24 13:50:00,29.42,29.53,29.42,29.49,189900.0,19.9466,20.0212,19.9466,19.9941,189900.0
2006-04-24 14:00:00,29.49,29.49,29.45,29.45,71400.0,19.9941,19.9941,19.967,19.967,71400.0
2006-04-24 14:10:00,29.45,29.46,29.42,29.45,100900.0,19.967,19.9738,19.9466,19.967,100900.0
2006-04-24 14:20:00,29.45,29.5,29.4,29.4,195600.0,19.967,20.0009,19.9331,19.9331,195600.0
2006-04-24 14:30:00,29.4,29.47,29.4,29.43,98100.0,19.9331,19.9805,19.9331,19.9534,98100.0
2006-04-24 14:40:00,29.42,29.42,29.4,29.41,69400.0,19.9466,19.9466,19.9331,19.9399,69400.0
2006-04-24 14:50:00,29.41,29.46,29.4,29.41,147800.0,19.9399,19.9738,19.9331,19.9399,147800.0
2006-04-24 15:00:00,29.41,29.44,29.4,29.42,261200.0,19.9399,19.9602,19.9331,19.9466,261200.0
2006-04-24 15:10:00,29.42,29.42,29.35,29.36,60400.0,19.9466,19.9466,19.8992,19.906,60400.0
2006-04-24 15:20:00,29.35,29.36,29.33,29.34,103600.0,19.8992,19.906,19.8856,19.8924,103600.0
2006-04-24 15:30:00,29.34,29.34,29.31,29.32,105800.0,19.8924,19.8924,19.8721,19.8788,105800.0
2006-04-24 15:40:00,29.31,29.32,29.28,29.3,83200.0,19.8721,19.8788,19.8517,19.8653,83200.0
2006-04-24 15:50:00,29.29,29.31,29.23,29.28,156500.0,19.8585,19.8721,19.8178,19.8517,156500.0
2006-04-25 09:30:00,29.17,29.27,29.11,29.12,121900.0,19.7771,19.8449,19.7365,19.7432,121900.0
2006-04-25 09:40:00,29.12,29.21,29.1,29.16,150900.0,19.7432,19.8043,19.7297,19.7704,150900.0
2006-04-25 09:50:00,29.17,29.29,29.07,29.21,129800.0,19.7771,19.8585,19.7093,19.8043,129800.0
2006-04-25 10:00:00,29.22,29.37,29.18,29.27,140200.0,19.811,19.9127,19.7839,19.8449,140200.0
2006-04-25 10:10:00,29.26,29.32,29.23,29.23,120600.0,19.8382,19.8788,19.8178,19.8178,120600.0
2006-04-25 10:20:00,29.22,29.23,29.04,29.11,74800.0,19.811,19.8178,19.689,19.7365,74800.0
2006-04-25 10:30:00,29.1,29.15,29.08,29.14,62100.0,19.7297,19.7636,19.7161,19.7568,62100.0
2006-04-25 10:40:00,29.13,29.24,29.1,29.21,105500.0,19.75,19.8246,19.7297,19.8043,105500.0
2006-04-25 10:50:00,29.21,29.21,29.1,29.1,74600.0,19.8043,19.8043,19.7297,19.7297,74600.0
2006-04-25 11:00:00,29.11,29.12,29.06,29.08,247300.0,19.7365,19.7432,19.7026,19.7161,247300.0
2006-04-25 11:10:00,29.08,29.1,29.07,29.09,310400.0,19.7161,19.7297,19.7093,19.7229,310400.0
2006-04-25 11:20:00,29.1,29.1,29.06,29.09,143900.0,19.7297,19.7297,19.7026,19.7229,143900.0
2006-04-25 11:30:00,29.09,29.12,29.06,29.06,170700.0,19.7229,19.7432,19.7026,19.7026,170700.0
2006-04-25 11:40:00,29.06,29.06,28.83,28.83,202300.0,19.7026,19.7026,19.5466,19.5466,202300.0
2006-04-25 11:50:00,28.83,28.88,28.8,28.85,182200.0,19.5466,19.5805,19.5263,19.5602,182200.0
2006-04-25 12:00:00,28.85,28.85,28.8,28.83,68500.0,19.5602,19.5602,19.5263,19.5466,68500.0
2006-04-25 12:10:00,28.84,28.87,28.82,28.86,42900.0,19.5534,19.5737,19.5398,19.567,42900.0
2006-04-25 12:20:00,28.86,28.89,28.85,28.88,31600.0,19.567,19.5873,19.5602,19.5805,31600.0
2006-04-25 12:30:00,28.88,28.94,28.87,28.88,57100.0,19.5805,19.6212,19.5737,19.5805,57100.0
2006-04-25 12:40:00,28.89,28.9,28.86,28.9,56900.0,19.5873,19.5941,19.567,19.5941,56900.0
2006-04-25 12:50:00,28.9,28.91,28.86,28.87,61900.0,19.5941,19.6009,19.567,19.5737,61900.0
2006-04-25 13:00:00,28.87,28.87,28.8,28.83,103600.0,19.5737,19.5737,19.5263,19.5466,103600.0
2006-04-25 13:10:00,28.83,28.85,28.75,28.85,127700.0,19.5466,19.5602,19.4924,19.5602,127700.0
2006-04-25 13:20:00,28.85,28.88,28.83,28.85,89700.0,19.5602,19.5805,19.5466,19.5602,89700.0
2006-04-25 13:30:00,28.85,29.0,28.85,29.0,94600.0,19.5602,19.6619,19.5602,19.6619,94600.0
2006-04-25 13:40:00,29.0,29.07,28.99,29.06,292000.0,19.6619,19.7093,19.6551,19.7026,292000.0
2006-04-25 13:50:00,29.06,29.08,29.05,29.05,185200.0,19.7026,19.7161,19.6958,19.6958,185200.0
2006-04-25 14:00:00,29.05,29.08,29.04,29.07,158100.0,19.6958,19.7161,19.689,19.7093,158100.0
2006-04-25 14:10:00,29.07,29.1,29.04,29.06,143200.0,19.7093,19.7297,19.689,19.7026,143200.0
2006-04-25 14:20:00,29.05,29.09,29.04,29.04,127800.0,19.6958,19.7229,19.689,19.689,127800.0
2006-04-25 14:30:00,29.05,29.05,29.0,29.01,123800.0,19.6958,19.6958,19.6619,19.6687,123800.0
2006-04-25 14:40:00,29.01,29.08,28.99,29.08,200300.0,19.6687,19.7161,19.6551,19.7161,200300.0
2006-04-25 14:50:00,29.09,29.09,28.96,28.97,76900.0,19.7229,19.7229,19.6348,19.6415,76900.0
2006-04-25 15:00:00,28.98,29.0,28.97,28.99,181000.0,19.6483,19.6619,19.6415,19.6551,181000.0
2006-04-25 15:10:00,28.99,29.0,28.93,28.97,261500.0,19.6551,19.6619,19.6144,19.6415,261500.0
2006-04-25 15:20:00,28.97,28.99,28.95,28.96,211600.0,19.6415,19.6551,19.628,19.6348,211600.0
2006-04-25 15:30:00,28.96,28.99,28.94,28.94,242600.0,19.6348,19.6551,19.6212,19.6212,242600.0
2006-04-25 15:40:00,28.94,28.96,28.9,28.91,180800.0,19.6212,19.6348,19.5941,19.6009,180800.0
2006-04-25 15:50:00,28.91,28.95,28.9,28.94,209500.0,19.6009,19.628,19.5941,19.6212,209500.0
2006-04-26 09:30:00,28.96,29.0,28.92,28.96,78900.0,19.6348,19.6619,19.6076,19.6348,78900.0
2006-04-26 09:40:00,28.96,29.0,28.91,29.0,61100.0,19.6348,19.6619,19.6009,19.6619,61100.0
2006-04-26 09:50:00,29.02,29.24,29.0,29.24,1434800.0,19.6754,19.8246,19.6619,19.8246,1434800.0
2006-04-26 10:00:00,29.22,29.25,29.09,29.24,163500.0,19.811,19.8314,19.7229,19.8246,163500.0
2006-04-26 10:10:00,29.2,29.3,29.2,29.29,155800.0,19.7975,19.8653,19.7975,19.8585,155800.0
2006-04-26 10:20:00,29.29,29.37,29.29,29.34,112100.0,19.8585,19.9127,19.8585,19.8924,112100.0
2006-04-26 10:30:00,29.34,29.35,29.32,29.33,97600.0,19.8924,19.8992,19.8788,19.8856,97600.0
2006-04-26 10:40:00,29.34,29.35,29.3,29.34,125600.0,19.8924,19.8992,19.8653,19.8924,125600.0
2006-04-26 10:50:00,29.35,29.38,29.34,29.36,122300.0,19.8992,19.9195,19.8924,19.906,122300.0
2006-04-26 11:00:00,29.37,29.39,29.35,29.38,54000.0,19.9127,19.9263,19.8992,19.9195,54000.0
2006-04-26 11:10:00,29.39,29.44,29.39,29.43,78100.0,19.9263,19.9602,19.9263,19.9534,78100.0
2006-04-26 11:20:00,29.45,29.46,29.43,29.46,99100.0,19.967,19.9738,19.9534,19.9738,99100.0
2006-04-26 11:30:00,29.46,29.53,29.45,29.52,84400.0,19.9738,20.0212,19.967,20.0144,84400.0
2006-04-26 11:40:00,29.52,29.55,29.5,29.5,93800.0,20.0144,20.0348,20.0009,20.0009,93800.0
2006-04-26 11:50:00,29.49,29.51,29.49,29.5,23900.0,19.9941,20.0077,19.9941,20.0009,23900.0
2006-04-26 12:00:00,29.49,29.49,29.43,29.43,230200.0,19.9941,19.9941,19.9534,19.9534,230200.0
2006-04-26 12:10:00,29.43,29.44,29.39,29.39,37400.0,19.9534,19.9602,19.9263,19.9263,37400.0
2006-04-26 12:20:00,29.38,29.41,29.37,29.41,144000.0,19.9195,19.9399,19.9127,19.9399,144000.0
2006-04-26 12:30:00,29.41,29.46,29.39,29.41,348700.0,19.9399,19.9738,19.9263,19.9399,348700.0
2006-04-26 12:40:00,29.4,29.41,29.36,29.36,21000.0,19.9331,19.9399,19.906,19.906,21000.0
2006-04-26 12:50:00,29.35,29.37,29.32,29.33,31500.0,19.8992,19.9127,19.8788,19.8856,31500.0
2006-04-26 13:00:00,29.33,29.34,29.3,29.32,616800.0,19.8856,19.8924,19.8653,19.8788,616800.0
2006-04-26 13:10:00,29.32,29.38,29.32,29.34,100300.0,19.8788,19.9195,19.8788,19.8924,100300.0
2006-04-26 13:20:00,29.35,29.35,29.25,29.27,26200.0,19.8992,19.8992,19.8314,19.8449,26200.0
2006-04-26 13:30:00,29.26,29.33,29.23,29.33,22000.0,19.8382,19.8856,19.8178,19.8856,22000.0
2006-04-26 13:40:00,29.34,29.34,29.31,29.32,8900.0,19.8924,19.8924,19.8721,19.8788,8900.0
2006-04-26 13:50:00,29.34,29.38,29.32,29.38,12300.0,19.8924,19.9195,19.8788,19.9195,12300.0
2006-04-26 14:00:00,29.38,29.4,29.28,29.33,82400.0,19.9195,19.9331,19.8517,19.8856,82400.0
2006-04-26 14:10:00,29.34,29.39,29.3,29.31,19000.0,19.8924,19.9263,19.8653,19.8721,19000.0
2006-04-26 14:20:00,29.33,29.35,29.27,29.34,25000.0,19.8856,19.8992,19.8449,19.8924,25000.0
2006-04-26 14:30:00,29.34,29.38,29.34,29.35,35400.0,19.8924,19.9195,19.8924,19.8992,35400.0
2006-04-26 14:40:00,29.35,29.35,29.33,29.34,49900.0,19.8992,19.8992,19.8856,19.8924,49900.0
2006-04-26 14:50:00,29.34,29.34,29.22,29.26,73000.0,19.8924,19.8924,19.811,19.8382,73000.0
2006-04-26 15:00:00,29.26,29.3,29.26,29.3,40600.0,19.8382,19.8653,19.8382,19.8653,40600.0
2006-04-26 15:10:00,29.3,29.31,29.2,29.26,48400.0,19.8653,19.8721,19.7975,19.8382,48400.0
2006-04-26 15:20:00,29.26,29.3,29.24,29.27,35800.0,19.8382,19.8653,19.8246,19.8449,35800.0
2006-04-26 15:30:00,29.28,29.28,29.23,29.25,102400.0,19.8517,19.8517,19.8178,19.8314,102400.0
2006-04-26 15:40:00,29.24,29.27,29.23,29.26,150300.0,19.8246,19.8449,19.8178,19.8382,150300.0
2006-04-26 15:50:00,29.27,29.34,29.26,29.31,344700.0,19.8449,19.8924,19.8382,19.8721,344700.0
2006-04-27 09:30:00,28.76,29.35,28.76,29.29,256000.0,19.4992,19.8992,19.4992,19.8585,256000.0
2006-04-27 09:40:00,29.3,29.51,29.3,29.46,227500.0,19.8653,20.0077,19.8653,19.9738,227500.0
2006-04-27 09:50:00,29.45,29.5,29.38,29.39,381100.0,19.967,20.0009,19.9195,19.9263,381100.0
2006-04-27 10:00:00,29.42,29.63,29.41,29.58,180000.0,19.9466,20.089,19.9399,20.0551,180000.0
2006-04-27 10:10:00,29.61,29.67,29.52,29.54,208700.0,20.0755,20.1161,20.0144,20.028,208700.0
2006-04-27 10:20:00,29.52,29.61,29.51,29.58,131100.0,20.0144,20.0755,20.0077,20.0551,131100.0
2006-04-27 10:30:00,29.58,29.61,29.42,29.44,169300.0,20.0551,20.0755,19.9466,19.9602,169300.0
2006-04-27 10:40:00,29.44,29.47,29.31,29.38,169500.0,19.9602,19.9805,19.8721,19.9195,169500.0
2006-04-27 10:50:00,29.38,29.46,29.38,29.43,106100.0,19.9195,19.9738,19.9195,19.9534,106100.0
2006-04-27 11:00:00,29.43,29.47,29.42,29.43,99300.0,19.9534,19.9805,19.9466,19.9534,99300.0
2006-04-27 11:10:00,29.45,29.55,29.45,29.5,148400.0,19.967,20.0348,19.967,20.0009,148400.0
2006-04-27 11:20:00,29.5,29.62,29.49,29.61,124700.0,20.0009,20.0822,19.9941,20.0755,124700.0
2006-04-27 11:30:00,29.62,29.67,29.61,29.66,145100.0,20.0822,20.1161,20.0755,20.1094,145100.0
2006-04-27 11:40:00,29.63,29.69,29.61,29.64,114800.0,20.089,20.1297,20.0755,20.0958,114800.0
2006-04-27 11:50:00,29.64,29.78,29.63,29.74,121400.0,20.0958,20.1907,20.089,20.1636,121400.0
2006-04-27 12:00:00,29.75,29.83,29.75,29.81,194200.0,20.1704,20.2246,20.1704,20.2111,194200.0
2006-04-27 12:10:00,29.82,29.91,29.79,29.9,340900.0,20.2178,20.2789,20.1975,20.2721,340900.0
2006-04-27 12:20:00,29.91,29.96,29.89,29.94,155000.0,20.2789,20.3128,20.2653,20.2992,155000.0
2006-04-27 12:30:00,29.93,29.97,29.85,29.86,78000.0,20.2924,20.3195,20.2382,20.245,78000.0
2006-04-27 12:40:00,29.85,29.93,29.82,29.91,183700.0,20.2382,20.2924,20.2178,20.2789,183700.0
2006-04-27 12:50:00,29.92,29.93,29.85,29.89,93600.0,20.2856,20.2924,20.2382,20.2653,93600.0
2006-04-27 13:00:00,29.89,29.92,29.86,29.88,84900.0,20.2653,20.2856,20.245,20.2585,84900.0
2006-04-27 13:10:00,29.89,29.9,29.84,29.84,67800.0,20.2653,20.2721,20.2314,20.2314,67800.0
2006-04-27 13:20:00,29.83,29.84,29.75,29.77,49900.0,20.2246,20.2314,20.1704,20.1839,49900.0
2006-04-27 13:30:00,29.77,29.8,29.7,29.7,40100.0,20.1839,20.2043,20.1365,20.1365,40100.0
2006-04-27 13:40:00,29.71,29.79,29.7,29.78,39600.0,20.1433,20.1975,20.1365,20.1907,39600.0
2006-04-27 13:50:00,29.78,29.8,29.77,29.78,45800.0,20.1907,20.2043,20.1839,20.1907,45800.0
2006-04-27 14:00:00,29.79,29.8,29.75,29.8,119400.0,20.1975,20.2043,20.1704,20.2043,119400.0
2006-04-27 14:10:00,29.79,29.81,29.75,29.76,55800.0,20.1975,20.2111,20.1704,20.1772,55800.0
2006-04-27 14:20:00,29.76,29.8,29.7,29.79,107700.0,20.1772,20.2043,20.1365,20.1975,107700.0
2006-04-27 14:30:00,29.79,29.79,29.69,29.74,77100.0,20.1975,20.1975,20.1297,20.1636,77100.0
2006-04-27 14:40:00,29.73,29.78,29.72,29.77,240300.0,20.1568,20.1907,20.15,20.1839,240300.0
2006-04-27 14:50:00,29.77,29.8,29.75,29.79,73500.0,20.1839,20.2043,20.1704,20.1975,73500.0
2006-04-27 15:00:00,29.78,29.79,29.7,29.72,89900.0,20.1907,20.1975,20.1365,20.15,89900.0
2006-04-27 15:10:00,29.72,29.73,29.68,29.7,81700.0,20.15,20.1568,20.1229,20.1365,81700.0
2006-04-27 15:20:00,29.69,29.75,29.68,29.73,117900.0,20.1297,20.1704,20.1229,20.1568,117900.0
2006-04-27 15:30:00,29.73,29.74,29.7,29.73,158000.0,20.1568,20.1636,20.1365,20.1568,158000.0
2006-04-27 15:40:00,29.72,29.76,29.7,29.76,123100.0,20.15,20.1772,20.1365,20.1772,123100.0
2006-04-27 15:50:00,29.75,29.77,29.67,29.71,308700.0,20.1704,20.1839,20.1161,20.1433,308700.0
2006-04-28 09:30:00,29.71,29.71,29.61,29.69,58600.0,20.1433,20.1433,20.0755,20.1297,58600.0
2006-04-28 09:40:00,29.71,29.71,29.51,29.52,73500.0,20.1433,20.1433,20.0077,20.0144,73500.0
2006-04-28 09:50:00,29.51,29.61,29.5,29.51,54100.0,20.0077,20.0755,20.0009,20.0077,54100.0
2006-04-28 10:00:00,29.5,29.61,29.5,29.54,99400.0,20.0009,20.0755,20.0009,20.028,99400.0
2006-04-28 10:10:00,29.55,29.83,29.52,29.78,91300.0,20.0348,20.2246,20.0144,20.1907,91300.0
2006-04-28 10:20:00,29.78,29.82,29.75,29.75,82500.0,20.1907,20.2178,20.1704,20.1704,82500.0
2006-04-28 10:30:00,29.75,29.81,29.75,29.81,286800.0,20.1704,20.2111,20.1704,20.2111,286800.0
2006-04-28 10:40:00,29.81,29.84,29.76,29.8,140200.0,20.2111,20.2314,20.1772,20.2043,140200.0
2006-04-28 10:50:00,29.82,29.89,29.81,29.84,44000.0,20.2178,20.2653,20.2111,20.2314,44000.0
2006-04-28 11:00:00,29.85,29.87,29.8,29.85,93700.0,20.2382,20.2517,20.2043,20.2382,93700.0
2006-04-28 11:10:00,29.85,29.86,29.8,29.82,24200.0,20.2382,20.245,20.2043,20.2178,24200.0
2006-04-28 11:20:00,29.83,29.87,29.81,29.83,37900.0,20.2246,20.2517,20.2111,20.2246,37900.0
2006-04-28 11:30:00,29.82,29.88,29.77,29.77,103900.0,20.2178,20.2585,20.1839,20.1839,103900.0
2006-04-28 11:40:00,29.76,29.76,29.73,29.73,37600.0,20.1772,20.1772,20.1568,20.1568,37600.0
2006-04-28 11:50:00,29.73,29.84,29.73,29.83,67400.0,20.1568,20.2314,20.1568,20.2246,67400.0
2006-04-28 12:00:00,29.83,29.84,29.75,29.75,49800.0,20.2246,20.2314,20.1704,20.1704,49800.0
2006-04-28 12:10:00,29.76,29.81,29.74,29.8,78200.0,20.1772,20.2111,20.1636,20.2043,78200.0
2006-04-28 12:20:00,29.8,29.85,29.79,29.84,61000.0,20.2043,20.2382,20.1975,20.2314,61000.0
2006-04-28 12:30:00,29.83,29.88,29.83,29.85,78800.0,20.2246,20.2585,20.2246,20.2382,78800.0
2006-04-28 12:40:00,29.84,29.85,29.82,29.83,45400.0,20.2314,20.2382,20.2178,20.2246,45400.0
2006-04-28 12:50:00,29.82,29.86,29.82,29.86,37400.0,20.2178,20.245,20.2178,20.245,37400.0
2006-04-28 13:00:00,29.86,29.94,29.86,29.9,77500.0,20.245,20.2992,20.245,20.2721,77500.0
2006-04-28 13:10:00,29.9,29.93,29.85,29.89,74800.0,20.2721,20.2924,20.2382,20.2653,74800.0
2006-04-28 13:20:00,29.89,29.93,29.85,29.93,42400.0,20.2653,20.2924,20.2382,20.2924,42400.0
2006-04-28 13:30:00,29.9,29.92,29.9,29.91,30900.0,20.2721,20.2856,20.2721,20.2789,30900.0
2006-04-28 13:40:00,29.91,29.92,29.88,29.9,29800.0,20.2789,20.2856,20.2585,20.2721,29800.0
2006-04-28 13:50:00,29.9,29.9,29.89,29.9,35700.0,20.2721,20.2721,20.2653,20.2721,35700.0
2006-04-28 14:00:00,29.89,29.9,29.87,29.88,41000.0,20.2653,20.2721,20.2517,20.2585,41000.0
2006-04-28 14:10:00,29.87,29.88,29.86,29.86,59600.0,20.2517,20.2585,20.245,20.245,59600.0
2006-04-28 14:20:00,29.86,29.92,29.86,29.9,82300.0,20.245,20.2856,20.245,20.2721,82300.0
2006-04-28 14:30:00,29.9,29.9,29.85,29.86,54800.0,20.2721,20.2721,20.2382,20.245,54800.0
2006-04-28 14:40:00,29.87,29.87,29.84,29.84,61100.0,20.2517,20.2517,20.2314,20.2314,61100.0
2006-04-28 14:50:00,29.85,29.85,29.8,29.84,38300.0,20.2382,20.2382,20.2043,20.2314,38300.0
2006-04-28 15:00:00,29.84,29.84,29.77,29.77,36900.0,20.2314,20.2314,20.1839,20.1839,36900.0
2006-04-28 15:10:00,29.76,29.78,29.75,29.77,30000.0,20.1772,20.1907,20.1704,20.1839,30000.0
2006-04-28 15:20:00,29.76,29.78,29.75,29.75,78300.0,20.1772,20.1907,20.1704,20.1704,78300.0
2006-04-28 15:30:00,29.74,29.78,29.74,29.76,70500.0,20.1636,20.1907,20.1636,20.1772,70500.0
2006-04-28 15:40:00,29.76,29.76,29.74,29.76,294600.0,20.1772,20.1772,20.1636,20.1772,294600.0
2006-04-28 15:50:00,29.75,29.76,29.71,29.72,91400.0,20.1704,20.1772,20.1433,20.15,91400.0
2006-05-01 09:30:00,29.72,30.26,29.72,30.25,230500.0,20.15,20.5162,20.15,20.5094,230500.0
2006-05-01 09:40:00,30.25,30.5,30.25,30.39,197200.0,20.5094,20.6789,20.5094,20.6043,197200.0
2006-05-01 09:50:00,30.39,30.44,30.29,30.3,138800.0,20.6043,20.6382,20.5365,20.5433,138800.0
2006-05-01 10:00:00,30.29,30.3,30.16,30.23,137000.0,20.5365,20.5433,20.4484,20.4958,137000.0
2006-05-01 10:10:00,30.23,30.23,30.04,30.06,149200.0,20.4958,20.4958,20.367,20.3806,149200.0
2006-05-01 10:20:00,30.06,30.1,30.01,30.01,151100.0,20.3806,20.4077,20.3467,20.3467,151100.0
2006-05-01 10:30:00,30.01,30.05,30.01,30.01,137600.0,20.3467,20.3738,20.3467,20.3467,137600.0
2006-05-01 10:40:00,30.01,30.01,29.89,29.94,120000.0,20.3467,20.3467,20.2653,20.2992,120000.0
2006-05-01 10:50:00,29.95,29.95,29.86,29.86,41600.0,20.306,20.306,20.245,20.245,41600.0
2006-05-01 11:00:00,29.87,29.96,29.86,29.91,77800.0,20.2517,20.3128,20.245,20.2789,77800.0
2006-05-01 11:10:00,29.9,30.02,29.89,30.0,48600.0,20.2721,20.3534,20.2653,20.3399,48600.0
2006-05-01 11:20:00,29.99,29.99,29.87,29.88,52800.0,20.3331,20.3331,20.2517,20.2585,52800.0
2006-05-01 11:30:00,29.88,29.99,29.83,29.93,68500.0,20.2585,20.3331,20.2246,20.2924,68500.0
2006-05-01 11:40:00,29.92,29.92,29.85,29.9,36500.0,20.2856,20.2856,20.2382,20.2721,36500.0
2006-05-01 11:50:00,29.9,29.99,29.87,29.87,83200.0,20.2721,20.3331,20.2517,20.2517,83200.0
2006-05-01 12:00:00,29.88,29.89,29.84,29.85,39700.0,20.2585,20.2653,20.2314,20.2382,39700.0
2006-05-01 12:10:00,29.85,29.9,29.84,29.89,67000.0,20.2382,20.2721,20.2314,20.2653,67000.0
2006-05-01 12:20:00,29.89,29.89,29.79,29.8,63200.0,20.2653,20.2653,20.1975,20.2043,63200.0
2006-05-01 12:30:00,29.8,29.8,29.73,29.75,36100.0,20.2043,20.2043,20.1568,20.1704,36100.0
2006-05-01 12:40:00,29.74,29.81,29.74,29.8,51600.0,20.1636,20.2111,20.1636,20.2043,51600.0
2006-05-01 12:50:00,29.8,29.84,29.79,29.82,35700.0,20.2043,20.2314,20.1975,20.2178,35700.0
2006-05-01 13:00:00,29.81,29.84,29.81,29.83,154800.0,20.2111,20.2314,20.2111,20.2246,154800.0
2006-05-01 13:10:00,29.84,29.88,29.83,29.88,37400.0,20.2314,20.2585,20.2246,20.2585,37400.0
2006-05-01 13:20:00,29.88,29.89,29.85,29.86,37400.0,20.2585,20.2653,20.2382,20.245,37400.0
2006-05-01 13:30:00,29.86,29.88,29.85,29.87,39900.0,20.245,20.2585,20.2382,20.2517,39900.0
2006-05-01 13:40:00,29.87,30.08,29.87,30.06,132200.0,20.2517,20.3941,20.2517,20.3806,132200.0
2006-05-01 13:50:00,30.06,30.07,29.99,30.0,34600.0,20.3806,20.3873,20.3331,20.3399,34600.0
2006-05-01 14:00:00,30.0,30.0,29.95,29.95,24700.0,20.3399,20.3399,20.306,20.306,24700.0
2006-05-01 14:10:00,29.95,29.98,29.94,29.98,55400.0,20.306,20.3263,20.2992,20.3263,55400.0
2006-05-01 14:20:00,29.97,30.0,29.95,29.99,45400.0,20.3195,20.3399,20.306,20.3331,45400.0
2006-05-01 14:30:00,29.98,30.04,29.98,30.01,75800.0,20.3263,20.367,20.3263,20.3467,75800.0
2006-05-01 14:40:00,30.02,30.04,30.0,30.01,60100.0,20.3534,20.367,20.3399,20.3467,60100.0
2006-05-01 14:50:00,30.01,30.02,30.0,30.01,101600.0,20.3467,20.3534,20.3399,20.3467,101600.0
2006-05-01 15:00:00,30.01,30.02,30.0,30.0,212700.0,20.3467,20.3534,20.3399,20.3399,212700.0
2006-05-01 15:10:00,30.01,30.01,29.96,29.97,122500.0,20.3467,20.3467,20.3128,20.3195,122500.0
2006-05-01 15:20:00,29.98,30.0,29.89,29.94,197200.0,20.3263,20.3399,20.2653,20.2992,197200.0
2006-05-01 15:30:00,29.94,29.95,29.85,29.92,244400.0,20.2992,20.306,20.2382,20.2856,244400.0
2006-05-01 15:40:00,29.92,29.92,29.88,29.9,225400.0,20.2856,20.2856,20.2585,20.2721,225400.0
2006-05-01 15:50:00,29.89,29.93,29.88,29.88,225200.0,20.2653,20.2924,20.2585,20.2585,225200.0
2006-05-02 09:30:00,30.0,30.23,29.95,30.21,171900.0,20.3399,20.4958,20.306,20.4823,171900.0
2006-05-02 09:40:00,30.21,30.21,29.98,30.01,74100.0,20.4823,20.4823,20.3263,20.3467,74100.0
2006-05-02 09:50:00,29.99,30.05,29.9,29.95,63200.0,20.3331,20.3738,20.2721,20.306,63200.0
2006-05-02 10:00:00,29.96,30.19,29.96,30.01,131300.0,20.3128,20.4687,20.3128,20.3467,131300.0
2006-05-02 10:10:00,30.02,30.1,29.92,29.98,42700.0,20.3534,20.4077,20.2856,20.3263,42700.0
2006-05-02 10:20:00,30.0,30.02,29.88,29.9,46400.0,20.3399,20.3534,20.2585,20.2721,46400.0
2006-05-02 10:30:00,29.89,29.94,29.8,29.92,74000.0,20.2653,20.2992,20.2043,20.2856,74000.0
2006-05-02 10:40:00,29.92,30.02,29.9,30.0,99400.0,20.2856,20.3534,20.2721,20.3399,99400.0
2006-05-02 10:50:00,29.99,30.03,29.96,30.02,38600.0,20.3331,20.3602,20.3128,20.3534,38600.0
2006-05-02 11:00:00,30.01,30.05,29.99,30.0,80000.0,20.3467,20.3738,20.3331,20.3399,80000.0
2006-05-02 11:10:00,30.0,30.09,29.96,30.08,101600.0,20.3399,20.4009,20.3128,20.3941,101600.0
2006-05-02 11:20:00,30.08,30.08,30.05,30.06,40200.0,20.3941,20.3941,20.3738,20.3806,40200.0
2006-05-02 11:30:00,30.07,30.1,30.05,30.05,121800.0,20.3873,20.4077,20.3738,20.3738,121800.0
2006-05-02 11:40:00,30.06,30.09,30.02,30.08,43700.0,20.3806,20.4009,20.3534,20.3941,43700.0
2006-05-02 11:50:00,30.08,30.09,30.04,30.07,47600.0,20.3941,20.4009,20.367,20.3873,47600.0
2006-05-02 12:00:00,30.08,30.11,30.06,30.08,80900.0,20.3941,20.4145,20.3806,20.3941,80900.0
2006-05-02 12:10:00,30.08,30.1,30.06,30.07,28600.0,20.3941,20.4077,20.3806,20.3873,28600.0
2006-05-02 12:20:00,30.07,30.1,30.06,30.1,40400.0,20.3873,20.4077,20.3806,20.4077,40400.0
2006-05-02 12:30:00,30.1,30.12,30.07,30.1,57200.0,20.4077,20.4212,20.3873,20.4077,57200.0
2006-05-02 12:40:00,30.1,30.11,30.09,30.09,53600.0,20.4077,20.4145,20.4009,20.4009,53600.0
2006-05-02 12:50:00,30.09,30.1,30.04,30.09,51500.0,20.4009,20.4077,20.367,20.4009,51500.0
2006-05-02 13:00:00,30.1,30.14,30.07,30.09,54400.0,20.4077,20.4348,20.3873,20.4009,54400.0
2006-05-02 13:10:00,30.1,30.15,30.08,30.15,73600.0,20.4077,20.4416,20.3941,20.4416,73600.0
2006-05-02 13:20:00,30.15,30.17,30.09,30.14,76600.0,20.4416,20.4551,20.4009,20.4348,76600.0
2006-05-02 13:30:00,30.15,30.17,30.09,30.11,62700.0,20.4416,20.4551,20.4009,20.4145,62700.0
2006-05-02 13:40:00,30.1,30.12,30.06,30.07,53100.0,20.4077,20.4212,20.3806,20.3873,53100.0
2006-05-02 13:50:00,30.08,30.12,30.07,30.1,40500.0,20.3941,20.4212,20.3873,20.4077,40500.0
2006-05-02 14:00:00,30.1,30.1,30.07,30.09,25000.0,20.4077,20.4077,20.3873,20.4009,25000.0
2006-05-02 14:10:00,30.09,30.11,30.07,30.08,40100.0,20.4009,20.4145,20.3873,20.3941,40100.0
2006-05-02 14:20:00,30.08,30.1,30.07,30.09,37600.0,20.3941,20.4077,20.3873,20.4009,37600.0
2006-05-02 14:30:00,30.09,30.13,30.07,30.1,84400.0,20.4009,20.428,20.3873,20.4077,84400.0
2006-05-02 14:40:00,30.1,30.1,30.06,30.08,71400.0,20.4077,20.4077,20.3806,20.3941,71400.0
2006-05-02 14:50:00,30.08,30.08,29.96,29.97,86600.0,20.3941,20.3941,20.3128,20.3195,86600.0
2006-05-02 15:00:00,29.97,30.01,29.95,29.99,416900.0,20.3195,20.3467,20.306,20.3331,416900.0
2006-05-02 15:10:00,30.0,30.05,29.96,29.97,47000.0,20.3399,20.3738,20.3128,20.3195,47000.0
2006-05-02 15:20:00,29.98,29.98,29.95,29.95,51000.0,20.3263,20.3263,20.306,20.306,51000.0
2006-05-02 15:30:00,29.95,30.06,29.95,30.03,99500.0,20.306,20.3806,20.306,20.3602,99500.0
2006-05-02 15:40:00,30.04,30.13,30.04,30.11,114000.0,20.367,20.428,20.367,20.4145,114000.0
2006-05-02 15:50:00,30.12,30.13,30.1,30.12,161600.0,20.4212,20.428,20.4077,20.4212,161600.0
2006-05-03 09:30:00,30.23,30.3,30.1,30.18,133400.0,20.4958,20.5433,20.4077,20.4619,133400.0
2006-05-03 09:40:00,30.19,30.19,30.0,30.14,154100.0,20.4687,20.4687,20.3399,20.4348,154100.0
2006-05-03 09:50:00,30.14,30.26,30.1,30.23,205300.0,20.4348,20.5162,20.4077,20.4958,205300.0
2006-05-03 10:00:00,30.23,30.3,30.21,30.25,157100.0,20.4958,20.5433,20.4823,20.5094,157100.0
2006-05-03 10:10:00,30.26,30.45,30.25,30.44,136800.0,20.5162,20.645,20.5094,20.6382,136800.0
2006-05-03 10:20:00,30.44,30.47,30.27,30.31,147600.0,20.6382,20.6585,20.5229,20.5501,147600.0
2006-05-03 10:30:00,30.31,30.37,30.31,30.32,88600.0,20.5501,20.5907,20.5501,20.5568,88600.0
2006-05-03 10:40:00,30.32,30.33,30.11,30.12,77400.0,20.5568,20.5636,20.4145,20.4212,77400.0
2006-05-03 10:50:00,30.12,30.18,30.1,30.18,38900.0,20.4212,20.4619,20.4077,20.4619,38900.0
2006-05-03 11:00:00,30.18,30.22,30.16,30.19,159600.0,20.4619,20.489,20.4484,20.4687,159600.0
2006-05-03 11:10:00,30.2,30.24,30.18,30.2,71600.0,20.4755,20.5026,20.4619,20.4755,71600.0
2006-05-03 11:20:00,30.2,30.2,30.16,30.19,61100.0,20.4755,20.4755,20.4484,20.4687,61100.0
2006-05-03 11:30:00,30.19,30.26,30.17,30.25,70900.0,20.4687,20.5162,20.4551,20.5094,70900.0
2006-05-03 11:40:00,30.23,30.26,30.23,30.26,117500.0,20.4958,20.5162,20.4958,20.5162,117500.0
2006-05-03 11:50:00,30.26,30.3,30.25,30.25,94600.0,20.5162,20.5433,20.5094,20.5094,94600.0
2006-05-03 12:00:00,30.26,30.26,30.2,30.21,55700.0,20.5162,20.5162,20.4755,20.4823,55700.0
2006-05-03 12:10:00,30.21,30.27,30.21,30.24,44000.0,20.4823,20.5229,20.4823,20.5026,44000.0
2006-05-03 12:20:00,30.24,30.27,30.23,30.27,121500.0,20.5026,20.5229,20.4958,20.5229,121500.0
2006-05-03 12:30:00,30.28,30.28,30.21,30.22,69500.0,20.5297,20.5297,20.4823,20.489,69500.0
2006-05-03 12:40:00,30.23,30.23,30.2,30.2,62200.0,20.4958,20.4958,20.4755,20.4755,62200.0
2006-05-03 12:50:00,30.2,30.21,30.18,30.21,69000.0,20.4755,20.4823,20.4619,20.4823,69000.0
2006-05-03 13:00:00,30.21,30.23,30.18,30.21,65400.0,20.4823,20.4958,20.4619,20.4823,65400.0
2006-05-03 13:10:00,30.21,30.23,30.19,30.2,24700.0,20.4823,20.4958,20.4687,20.4755,24700.0
2006-05-03 13:20:00,30.2,30.2,30.15,30.18,59400.0,20.4755,20.4755,20.4416,20.4619,59400.0
2006-05-03 13:30:00,30.19,30.19,30.13,30.16,36200.0,20.4687,20.4687,20.428,20.4484,36200.0
2006-05-03 13:40:00,30.16,30.16,30.05,30.05,37500.0,20.4484,20.4484,20.3738,20.3738,37500.0
2006-05-03 13:50:00,30.04,30.11,30.03,30.06,46700.0,20.367,20.4145,20.3602,20.3806,46700.0
2006-05-03 14:00:00,30.06,30.06,29.98,30.03,49800.0,20.3806,20.3806,20.3263,20.3602,49800.0
2006-05-03 14:10:00,30.02,30.03,29.94,29.95,39700.0,20.3534,20.3602,20.2992,20.306,39700.0
2006-05-03 14:20:00,29.96,29.96,29.87,29.88,43500.0,20.3128,20.3128,20.2517,20.2585,43500.0
2006-05-03 14:30:00,29.89,29.97,29.88,29.96,63500.0,20.2653,20.3195,20.2585,20.3128,63500.0
2006-05-03 14:40:00,29.97,30.01,29.91,29.93,71100.0,20.3195,20.3467,20.2789,20.2924,71100.0
2006-05-03 14:50:00,29.93,29.94,29.86,29.86,57800.0,20.2924,20.2992,20.245,20.245,57800.0
2006-05-03 15:00:00,29.86,30.04,29.85,30.03,105700.0,20.245,20.367,20.2382,20.3602,105700.0
2006-05-03 15:10:00,30.03,30.05,29.89,29.89,69300.0,20.3602,20.3738,20.2653,20.2653,69300.0
2006-05-03 15:20:00,29.89,29.94,29.81,29.94,87400.0,20.2653,20.2992,20.2111,20.2992,87400.0
2006-05-03 15:30:00,29.94,30.05,29.94,29.97,96300.0,20.2992,20.3738,20.2992,20.3195,96300.0
2006-05-03 15:40:00,29.98,29.99,29.9,29.98,133300.0,20.3263,20.3331,20.2721,20.3263,133300.0
2006-05-03 15:50:00,29.99,30.13,29.99,30.04,139900.0,20.3331,20.428,20.3331,20.367,139900.0
2006-05-04 09:30:00,30.72,30.73,30.5,30.5,303100.0,20.828,20.8348,20.6789,20.6789,303100.0
2006-05-04 09:40:00,30.5,30.5,30.3,30.39,197300.0,20.6789,20.6789,20.5433,20.6043,197300.0
2006-05-04 09:50:00,30.36,30.48,30.35,30.48,232700.0,20.584,20.6653,20.5772,20.6653,232700.0
2006-05-04 10:00:00,30.49,30.57,30.44,30.49,309900.0,20.6721,20.7263,20.6382,20.6721,309900.0
2006-05-04 10:10:00,30.48,30.54,30.32,30.34,134400.0,20.6653,20.706,20.5568,20.5704,134400.0
2006-05-04 10:20:00,30.34,30.34,30.04,30.15,138200.0,20.5704,20.5704,20.367,20.4416,138200.0
2006-05-04 10:30:00,30.15,30.22,30.09,30.12,104500.0,20.4416,20.489,20.4009,20.4212,104500.0
2006-05-04 10:40:00,30.12,30.25,30.02,30.23,308100.0,20.4212,20.5094,20.3534,20.4958,308100.0
2006-05-04 10:50:00,30.25,30.25,30.05,30.14,90900.0,20.5094,20.5094,20.3738,20.4348,90900.0
2006-05-04 11:00:00,30.15,30.2,30.0,30.09,73200.0,20.4416,20.4755,20.3399,20.4009,73200.0
2006-05-04 11:10:00,30.1,30.17,30.07,30.17,56300.0,20.4077,20.4551,20.3873,20.4551,56300.0
2006-05-04 11:20:00,30.15,30.29,30.15,30.26,71000.0,20.4416,20.5365,20.4416,20.5162,71000.0
2006-05-04 11:30:00,30.25,30.33,30.23,30.31,159600.0,20.5094,20.5636,20.4958,20.5501,159600.0
2006-05-04 11:40:00,30.32,30.44,30.31,30.43,80200.0,20.5568,20.6382,20.5501,20.6314,80200.0
2006-05-04 11:50:00,30.43,30.46,30.4,30.44,79800.0,20.6314,20.6518,20.6111,20.6382,79800.0
2006-05-04 12:00:00,30.44,30.46,30.41,30.45,92000.0,20.6382,20.6518,20.6179,20.645,92000.0
2006-05-04 12:10:00,30.46,30.48,30.45,30.48,100000.0,20.6518,20.6653,20.645,20.6653,100000.0
2006-05-04 12:20:00,30.48,30.48,30.45,30.45,76700.0,20.6653,20.6653,20.645,20.645,76700.0
2006-05-04 12:30:00,30.45,30.46,30.43,30.44,123500.0,20.645,20.6518,20.6314,20.6382,123500.0
2006-05-04 12:40:00,30.44,30.49,30.44,30.49,74100.0,20.6382,20.6721,20.6382,20.6721,74100.0
2006-05-04 12:50:00,30.49,30.53,30.47,30.52,106800.0,20.6721,20.6992,20.6585,20.6924,106800.0
2006-05-04 13:00:00,30.52,30.53,30.47,30.52,92900.0,20.6924,20.6992,20.6585,20.6924,92900.0
2006-05-04 13:10:00,30.51,30.52,30.46,30.51,55500.0,20.6857,20.6924,20.6518,20.6857,55500.0
2006-05-04 13:20:00,30.5,30.54,30.5,30.54,46100.0,20.6789,20.706,20.6789,20.706,46100.0
2006-05-04 13:30:00,30.53,30.56,30.5,30.54,138000.0,20.6992,20.7196,20.6789,20.706,138000.0
2006-05-04 13:40:00,30.55,30.61,30.53,30.61,105400.0,20.7128,20.7535,20.6992,20.7535,105400.0
2006-05-04 13:50:00,30.61,30.63,30.57,30.58,51200.0,20.7535,20.767,20.7263,20.7331,51200.0
2006-05-04 14:00:00,30.57,30.59,30.49,30.52,33700.0,20.7263,20.7399,20.6721,20.6924,33700.0
2006-05-04 14:10:00,30.52,30.54,30.5,30.53,46100.0,20.6924,20.706,20.6789,20.6992,46100.0
2006-05-04 14:20:00,30.52,30.54,30.49,30.54,56400.0,20.6924,20.706,20.6721,20.706,56400.0
2006-05-04 14:30:00,30.54,30.55,30.41,30.41,63900.0,20.706,20.7128,20.6179,20.6179,63900.0
2006-05-04 14:40:00,30.41,30.45,30.34,30.4,58800.0,20.6179,20.645,20.5704,20.6111,58800.0
2006-05-04 14:50:00,30.4,30.45,30.35,30.45,146100.0,20.6111,20.645,20.5772,20.645,146100.0
2006-05-04 15:00:00,30.45,30.5,30.33,30.38,104200.0,20.645,20.6789,20.5636,20.5975,104200.0
2006-05-04 15:10:00,30.38,30.4,30.35,30.35,65800.0,20.5975,20.6111,20.5772,20.5772,65800.0
2006-05-04 15:20:00,30.35,30.35,30.25,30.26,73900.0,20.5772,20.5772,20.5094,20.5162,73900.0
2006-05-04 15:30:00,30.26,30.38,30.21,30.34,137900.0,20.5162,20.5975,20.4823,20.5704,137900.0
2006-05-04 15:40:00,30.33,30.35,30.31,30.32,104600.0,20.5636,20.5772,20.5501,20.5568,104600.0
2006-05-04 15:50:00,30.32,30.33,30.31,30.33,125700.0,20.5568,20.5636,20.5501,20.5636,125700.0
2006-05-05 09:30:00,30.49,30.64,30.43,30.62,110800.0,20.6721,20.7738,20.6314,20.7602,110800.0
2006-05-05 09:40:00,30.61,30.61,30.45,30.5,82100.0,20.7535,20.7535,20.645,20.6789,82100.0
2006-05-05 09:50:00,30.47,30.5,30.32,30.39,114600.0,20.6585,20.6789,20.5568,20.6043,114600.0
2006-05-05 10:00:00,30.39,30.52,30.39,30.5,134200.0,20.6043,20.6924,20.6043,20.6789,134200.0
2006-05-05 10:10:00,30.51,30.66,30.46,30.66,140600.0,20.6857,20.7874,20.6518,20.7874,140600.0
2006-05-05 10:20:00,30.66,30.68,30.61,30.62,103700.0,20.7874,20.8009,20.7535,20.7602,103700.0
2006-05-05 10:30:00,30.61,30.62,30.58,30.58,59800.0,20.7535,20.7602,20.7331,20.7331,59800.0
2006-05-05 10:40:00,30.58,30.66,30.52,30.66,95700.0,20.7331,20.7874,20.6924,20.7874,95700.0
2006-05-05 10:50:00,30.65,30.7,30.64,30.66,111900.0,20.7806,20.8145,20.7738,20.7874,111900.0
2006-05-05 11:00:00,30.68,30.68,30.64,30.68,46700.0,20.8009,20.8009,20.7738,20.8009,46700.0
2006-05-05 11:10:00,30.68,30.69,30.65,30.68,44100.0,20.8009,20.8077,20.7806,20.8009,44100.0
2006-05-05 11:20:00,30.67,30.71,30.65,30.66,53000.0,20.7941,20.8213,20.7806,20.7874,53000.0
2006-05-05 11:30:00,30.66,30.67,30.64,30.66,55800.0,20.7874,20.7941,20.7738,20.7874,55800.0
2006-05-05 11:40:00,30.65,30.7,30.65,30.69,80500.0,20.7806,20.8145,20.7806,20.8077,80500.0
2006-05-05 11:50:00,30.69,30.7,30.65,30.65,70400.0,20.8077,20.8145,20.7806,20.7806,70400.0
2006-05-05 12:00:00,30.66,30.7,30.65,30.7,52600.0,20.7874,20.8145,20.7806,20.8145,52600.0
2006-05-05 12:10:00,30.69,30.73,30.69,30.73,47200.0,20.8077,20.8348,20.8077,20.8348,47200.0
2006-05-05 12:20:00,30.71,30.74,30.68,30.68,55300.0,20.8213,20.8416,20.8009,20.8009,55300.0
2006-05-05 12:30:00,30.67,30.71,30.67,30.7,54900.0,20.7941,20.8213,20.7941,20.8145,54900.0
2006-05-05 12:40:00,30.7,30.74,30.64,30.65,47800.0,20.8145,20.8416,20.7738,20.7806,47800.0
2006-05-05 12:50:00,30.63,30.75,30.63,30.74,74400.0,20.767,20.8484,20.767,20.8416,74400.0
2006-05-05 13:00:00,30.73,30.77,30.7,30.76,42200.0,20.8348,20.8619,20.8145,20.8552,42200.0
2006-05-05 13:10:00,30.76,30.83,30.76,30.79,79200.0,20.8552,20.9026,20.8552,20.8755,79200.0
2006-05-05 13:20:00,30.79,30.8,30.72,30.75,84200.0,20.8755,20.8823,20.828,20.8484,84200.0
2006-05-05 13:30:00,30.76,30.86,30.75,30.84,61700.0,20.8552,20.923,20.8484,20.9094,61700.0
2006-05-05 13:40:00,30.84,30.96,30.84,30.95,115500.0,20.9094,20.9908,20.9094,20.984,115500.0
2006-05-05 13:50:00,30.95,30.98,30.93,30.94,69600.0,20.984,21.0043,20.9704,20.9772,69600.0
2006-05-05 14:00:00,30.94,30.95,30.93,30.94,84700.0,20.9772,20.984,20.9704,20.9772,84700.0
2006-05-05 14:10:00,30.94,30.98,30.93,30.94,67700.0,20.9772,21.0043,20.9704,20.9772,67700.0
2006-05-05 14:20:00,30.94,30.97,30.89,30.93,110900.0,20.9772,20.9975,20.9433,20.9704,110900.0
2006-05-05 14:30:00,30.94,30.98,30.91,30.93,105800.0,20.9772,21.0043,20.9569,20.9704,105800.0
2006-05-05 14:40:00,30.92,30.98,30.92,30.97,71100.0,20.9636,21.0043,20.9636,20.9975,71100.0
2006-05-05 14:50:00,30.96,30.97,30.94,30.96,106500.0,20.9908,20.9975,20.9772,20.9908,106500.0
2006-05-05 15:00:00,30.95,30.96,30.87,30.94,111100.0,20.984,20.9908,20.9297,20.9772,111100.0
2006-05-05 15:10:00,30.95,30.98,30.93,30.97,72100.0,20.984,21.0043,20.9704,20.9975,72100.0
2006-05-05 15:20:00,30.97,31.0,30.95,30.99,115600.0,20.9975,21.0179,20.984,21.0111,115600.0
2006-05-05 15:30:00,31.0,31.02,30.97,30.98,113100.0,21.0179,21.0314,20.9975,21.0043,113100.0
2006-05-05 15:40:00,30.97,30.98,30.94,30.95,106300.0,20.9975,21.0043,20.9772,20.984,106300.0
2006-05-05 15:50:00,30.95,30.98,30.93,30.95,177400.0,20.984,21.0043,20.9704,20.984,177400.0
2006-05-08 09:30:00,31.06,31.18,30.56,30.64,189500.0,21.0586,21.1399,20.7196,20.7738,189500.0
2006-05-08 09:40:00,30.64,30.95,30.59,30.89,99000.0,20.7738,20.984,20.7399,20.9433,99000.0
2006-05-08 09:50:00,30.95,30.96,30.87,30.93,170300.0,20.984,20.9908,20.9297,20.9704,170300.0
2006-05-08 10:00:00,30.92,30.96,30.91,30.96,58800.0,20.9636,20.9908,20.9569,20.9908,58800.0
2006-05-08 10:10:00,30.96,31.08,30.94,31.05,131400.0,20.9908,21.0721,20.9772,21.0518,131400.0
2006-05-08 10:20:00,31.05,31.07,30.96,30.99,108400.0,21.0518,21.0653,20.9908,21.0111,108400.0
2006-05-08 10:30:00,31.0,31.0,30.91,30.93,92700.0,21.0179,21.0179,20.9569,20.9704,92700.0
2006-05-08 10:40:00,30.93,30.95,30.84,30.86,147500.0,20.9704,20.984,20.9094,20.923,147500.0
2006-05-08 10:50:00,30.87,30.9,30.82,30.82,42700.0,20.9297,20.9501,20.8958,20.8958,42700.0
2006-05-08 11:00:00,30.83,30.84,30.81,30.81,59400.0,20.9026,20.9094,20.8891,20.8891,59400.0
2006-05-08 11:10:00,30.81,30.85,30.8,30.83,70300.0,20.8891,20.9162,20.8823,20.9026,70300.0
2006-05-08 11:20:00,30.83,30.84,30.71,30.71,97600.0,20.9026,20.9094,20.8213,20.8213,97600.0
2006-05-08 11:30:00,30.71,30.72,30.68,30.69,84400.0,20.8213,20.828,20.8009,20.8077,84400.0
2006-05-08 11:40:00,30.68,30.69,30.64,30.64,53200.0,20.8009,20.8077,20.7738,20.7738,53200.0
2006-05-08 11:50:00,30.65,30.73,30.62,30.71,62900.0,20.7806,20.8348,20.7602,20.8213,62900.0
2006-05-08 12:00:00,30.71,30.73,30.7,30.72,386400.0,20.8213,20.8348,20.8145,20.828,386400.0
2006-05-08 12:10:00,30.73,30.75,30.69,30.75,103600.0,20.8348,20.8484,20.8077,20.8484,103600.0
2006-05-08 12:20:00,30.75,30.82,30.75,30.81,122300.0,20.8484,20.8958,20.8484,20.8891,122300.0
2006-05-08 12:30:00,30.81,30.91,30.81,30.89,101900.0,20.8891,20.9569,20.8891,20.9433,101900.0
2006-05-08 12:40:00,30.89,30.92,30.87,30.91,44500.0,20.9433,20.9636,20.9297,20.9569,44500.0
2006-05-08 12:50:00,30.92,30.94,30.87,30.87,53400.0,20.9636,20.9772,20.9297,20.9297,53400.0
2006-05-08 13:00:00,30.86,30.89,30.84,30.87,30400.0,20.923,20.9433,20.9094,20.9297,30400.0
2006-05-08 13:10:00,30.89,30.91,30.87,30.87,25400.0,20.9433,20.9569,20.9297,20.9297,25400.0
2006-05-08 13:20:00,30.86,30.92,30.85,30.91,92200.0,20.923,20.9636,20.9162,20.9569,92200.0
2006-05-08 13:30:00,30.91,30.93,30.9,30.93,30200.0,20.9569,20.9704,20.9501,20.9704,30200.0
2006-05-08 13:40:00,30.93,30.93,30.9,30.91,34900.0,20.9704,20.9704,20.9501,20.9569,34900.0
2006-05-08 13:50:00,30.91,30.94,30.9,30.91,40800.0,20.9569,20.9772,20.9501,20.9569,40800.0
2006-05-08 14:00:00,30.9,30.92,30.86,30.87,42100.0,20.9501,20.9636,20.923,20.9297,42100.0
2006-05-08 14:10:00,30.87,30.93,30.87,30.91,47200.0,20.9297,20.9704,20.9297,20.9569,47200.0
2006-05-08 14:20:00,30.92,30.92,30.85,30.85,38300.0,20.9636,20.9636,20.9162,20.9162,38300.0
2006-05-08 14:30:00,30.85,30.94,30.85,30.93,81700.0,20.9162,20.9772,20.9162,20.9704,81700.0
2006-05-08 14:40:00,30.92,30.93,30.88,30.91,83900.0,20.9636,20.9704,20.9365,20.9569,83900.0
2006-05-08 14:50:00,30.91,30.94,30.9,30.94,61200.0,20.9569,20.9772,20.9501,20.9772,61200.0
2006-05-08 15:00:00,30.93,30.94,30.9,30.9,40300.0,20.9704,20.9772,20.9501,20.9501,40300.0
2006-05-08 15:10:00,30.9,30.91,30.87,30.87,71500.0,20.9501,20.9569,20.9297,20.9297,71500.0
2006-05-08 15:20:00,30.87,30.91,30.87,30.91,74100.0,20.9297,20.9569,20.9297,20.9569,74100.0
2006-05-08 15:30:00,30.91,30.97,30.9,30.93,134000.0,20.9569,20.9975,20.9501,20.9704,134000.0
2006-05-08 15:40:00,30.93,30.94,30.81,30.81,143000.0,20.9704,20.9772,20.8891,20.8891,143000.0
2006-05-08 15:50:00,30.83,30.86,30.79,30.84,197200.0,20.9026,20.923,20.8755,20.9094,197200.0
2006-05-09 09:30:00,30.63,30.85,30.62,30.77,137700.0,20.767,20.9162,20.7602,20.8619,137700.0
2006-05-09 09:40:00,30.73,30.8,30.72,30.75,118600.0,20.8348,20.8823,20.828,20.8484,118600.0
2006-05-09 09:50:00,30.75,30.86,30.74,30.78,111000.0,20.8484,20.923,20.8416,20.8687,111000.0
2006-05-09 10:00:00,30.79,30.8,30.75,30.78,75200.0,20.8755,20.8823,20.8484,20.8687,75200.0
2006-05-09 10:10:00,30.78,30.79,30.69,30.7,79500.0,20.8687,20.8755,20.8077,20.8145,79500.0
2006-05-09 10:20:00,30.7,30.72,30.66,30.66,134100.0,20.8145,20.828,20.7874,20.7874,134100.0
2006-05-09 10:30:00,30.66,30.67,30.58,30.59,66900.0,20.7874,20.7941,20.7331,20.7399,66900.0
2006-05-09 10:40:00,30.59,30.67,30.59,30.67,41400.0,20.7399,20.7941,20.7399,20.7941,41400.0
2006-05-09 10:50:00,30.66,30.67,30.65,30.67,25900.0,20.7874,20.7941,20.7806,20.7941,25900.0
2006-05-09 11:00:00,30.66,30.69,30.66,30.69,63700.0,20.7874,20.8077,20.7874,20.8077,63700.0
2006-05-09 11:10:00,30.68,30.75,30.66,30.74,43500.0,20.8009,20.8484,20.7874,20.8416,43500.0
2006-05-09 11:20:00,30.75,30.75,30.7,30.73,25600.0,20.8484,20.8484,20.8145,20.8348,25600.0
2006-05-09 11:30:00,30.73,30.74,30.7,30.72,63200.0,20.8348,20.8416,20.8145,20.828,63200.0
2006-05-09 11:40:00,30.72,30.75,30.72,30.72,30000.0,20.828,20.8484,20.828,20.828,30000.0
2006-05-09 11:50:00,30.73,30.74,30.7,30.73,26900.0,20.8348,20.8416,20.8145,20.8348,26900.0
2006-05-09 12:00:00,30.73,30.78,30.7,30.78,85600.0,20.8348,20.8687,20.8145,20.8687,85600.0
2006-05-09 12:10:00,30.79,30.81,30.75,30.75,29300.0,20.8755,20.8891,20.8484,20.8484,29300.0
2006-05-09 12:20:00,30.75,30.76,30.75,30.75,21200.0,20.8484,20.8552,20.8484,20.8484,21200.0
2006-05-09 12:30:00,30.76,30.76,30.74,30.75,49500.0,20.8552,20.8552,20.8416,20.8484,49500.0
2006-05-09 12:40:00,30.75,30.75,30.7,30.7,23500.0,20.8484,20.8484,20.8145,20.8145,23500.0
2006-05-09 12:50:00,30.71,30.72,30.7,30.71,50400.0,20.8213,20.828,20.8145,20.8213,50400.0
2006-05-09 13:00:00,30.71,30.71,30.7,30.7,26700.0,20.8213,20.8213,20.8145,20.8145,26700.0
2006-05-09 13:10:00,30.71,30.71,30.7,30.71,27900.0,20.8213,20.8213,20.8145,20.8213,27900.0
2006-05-09 13:20:00,30.71,30.71,30.7,30.71,22200.0,20.8213,20.8213,20.8145,20.8213,22200.0
2006-05-09 13:30:00,30.71,30.71,30.7,30.71,11500.0,20.8213,20.8213,20.8145,20.8213,11500.0
2006-05-09 13:40:00,30.71,30.71,30.7,30.7,41900.0,20.8213,20.8213,20.8145,20.8145,41900.0
2006-05-09 13:50:00,30.7,30.71,30.7,30.7,30200.0,20.8145,20.8213,20.8145,20.8145,30200.0
2006-05-09 14:00:00,30.71,30.71,30.69,30.71,122500.0,20.8213,20.8213,20.8077,20.8213,122500.0
2006-05-09 14:10:00,30.7,30.71,30.66,30.66,66900.0,20.8145,20.8213,20.7874,20.7874,66900.0
2006-05-09 14:20:00,30.66,30.67,30.65,30.65,34900.0,20.7874,20.7941,20.7806,20.7806,34900.0
2006-05-09 14:30:00,30.65,30.66,30.63,30.63,36400.0,20.7806,20.7874,20.767,20.767,36400.0
2006-05-09 14:40:00,30.64,30.64,30.62,30.62,16200.0,20.7738,20.7738,20.7602,20.7602,16200.0
2006-05-09 14:50:00,30.62,30.65,30.6,30.62,99600.0,20.7602,20.7806,20.7467,20.7602,99600.0
2006-05-09 15:00:00,30.62,30.62,30.59,30.61,28100.0,20.7602,20.7602,20.7399,20.7535,28100.0
2006-05-09 15:10:00,30.61,30.61,30.6,30.61,31400.0,20.7535,20.7535,20.7467,20.7535,31400.0
2006-05-09 15:20:00,30.61,30.61,30.57,30.57,48600.0,20.7535,20.7535,20.7263,20.7263,48600.0
2006-05-09 15:30:00,30.58,30.63,30.57,30.63,80500.0,20.7331,20.767,20.7263,20.767,80500.0
2006-05-09 15:40:00,30.63,30.63,30.61,30.63,79400.0,20.767,20.767,20.7535,20.767,79400.0
2006-05-09 15:50:00,30.63,30.7,30.62,30.69,128800.0,20.767,20.8145,20.7602,20.8077,128800.0
2006-05-10 09:30:00,30.6,30.6,30.2,30.39,158900.0,20.7467,20.7467,20.4755,20.6043,158900.0
2006-05-10 09:40:00,30.36,30.51,30.35,30.35,149600.0,20.584,20.6857,20.5772,20.5772,149600.0
2006-05-10 09:50:00,30.35,30.39,30.3,30.38,88100.0,20.5772,20.6043,20.5433,20.5975,88100.0
2006-05-10 10:00:00,30.38,30.42,30.36,30.41,62500.0,20.5975,20.6246,20.584,20.6179,62500.0
2006-05-10 10:10:00,30.42,30.45,30.38,30.44,42700.0,20.6246,20.645,20.5975,20.6382,42700.0
2006-05-10 10:20:00,30.44,30.45,30.41,30.41,29500.0,20.6382,20.645,20.6179,20.6179,29500.0
2006-05-10 10:30:00,30.42,30.46,30.41,30.46,35100.0,20.6246,20.6518,20.6179,20.6518,35100.0
2006-05-10 10:40:00,30.46,30.49,30.45,30.47,23800.0,20.6518,20.6721,20.645,20.6585,23800.0
2006-05-10 10:50:00,30.46,30.47,30.37,30.38,42700.0,20.6518,20.6585,20.5907,20.5975,42700.0
2006-05-10 11:00:00,30.37,30.38,30.3,30.34,71700.0,20.5907,20.5975,20.5433,20.5704,71700.0
2006-05-10 11:10:00,30.34,30.35,30.3,30.3,78800.0,20.5704,20.5772,20.5433,20.5433,78800.0
2006-05-10 11:20:00,30.3,30.32,30.29,30.29,60400.0,20.5433,20.5568,20.5365,20.5365,60400.0
2006-05-10 11:30:00,30.28,30.28,30.25,30.25,40600.0,20.5297,20.5297,20.5094,20.5094,40600.0
2006-05-10 11:40:00,30.25,30.26,30.17,30.17,184300.0,20.5094,20.5162,20.4551,20.4551,184300.0
2006-05-10 11:50:00,30.18,30.25,30.11,30.11,110800.0,20.4619,20.5094,20.4145,20.4145,110800.0
2006-05-10 12:00:00,30.1,30.13,30.05,30.11,65000.0,20.4077,20.428,20.3738,20.4145,65000.0
2006-05-10 12:10:00,30.09,30.13,30.09,30.11,32400.0,20.4009,20.428,20.4009,20.4145,32400.0
2006-05-10 12:20:00,30.11,30.12,30.09,30.1,51700.0,20.4145,20.4212,20.4009,20.4077,51700.0
2006-05-10 12:30:00,30.1,30.16,30.09,30.16,87100.0,20.4077,20.4484,20.4009,20.4484,87100.0
2006-05-10 12:40:00,30.16,30.2,30.15,30.17,28000.0,20.4484,20.4755,20.4416,20.4551,28000.0
2006-05-10 12:50:00,30.17,30.23,30.15,30.18,40400.0,20.4551,20.4958,20.4416,20.4619,40400.0
2006-05-10 13:00:00,30.18,30.19,30.15,30.19,36600.0,20.4619,20.4687,20.4416,20.4687,36600.0
2006-05-10 13:10:00,30.18,30.23,30.18,30.22,51900.0,20.4619,20.4958,20.4619,20.489,51900.0
2006-05-10 13:20:00,30.22,30.23,30.17,30.18,44000.0,20.489,20.4958,20.4551,20.4619,44000.0
2006-05-10 13:30:00,30.17,30.2,30.15,30.17,31100.0,20.4551,20.4755,20.4416,20.4551,31100.0
2006-05-10 13:40:00,30.17,30.18,30.13,30.13,40300.0,20.4551,20.4619,20.428,20.428,40300.0
2006-05-10 13:50:00,30.13,30.16,30.1,30.1,86000.0,20.428,20.4484,20.4077,20.4077,86000.0
2006-05-10 14:00:00,30.09,30.19,30.09,30.18,88000.0,20.4009,20.4687,20.4009,20.4619,88000.0
2006-05-10 14:10:00,30.18,30.33,30.14,30.29,113900.0,20.4619,20.5636,20.4348,20.5365,113900.0
2006-05-10 14:20:00,30.3,30.35,30.19,30.2,97700.0,20.5433,20.5772,20.4687,20.4755,97700.0
2006-05-10 14:30:00,30.21,30.25,30.1,30.19,82600.0,20.4823,20.5094,20.4077,20.4687,82600.0
2006-05-10 14:40:00,30.19,30.37,30.17,30.3,102900.0,20.4687,20.5907,20.4551,20.5433,102900.0
2006-05-10 14:50:00,30.29,30.38,30.28,30.38,77600.0,20.5365,20.5975,20.5297,20.5975,77600.0
2006-05-10 15:00:00,30.38,30.43,30.35,30.35,70000.0,20.5975,20.6314,20.5772,20.5772,70000.0
2006-05-10 15:10:00,30.35,30.4,30.34,30.4,78500.0,20.5772,20.6111,20.5704,20.6111,78500.0
2006-05-10 15:20:00,30.4,30.43,30.36,30.36,101700.0,20.6111,20.6314,20.584,20.584,101700.0
2006-05-10 15:30:00,30.36,30.38,30.34,30.38,95800.0,20.584,20.5975,20.5704,20.5975,95800.0
2006-05-10 15:40:00,30.37,30.41,30.35,30.39,124600.0,20.5907,20.6179,20.5772,20.6043,124600.0
2006-05-10 15:50:00,30.38,30.41,30.38,30.38,163500.0,20.5975,20.6179,20.5975,20.5975,163500.0
2006-05-11 09:30:00,30.39,30.39,30.19,30.19,61900.0,20.6043,20.6043,20.4687,20.4687,61900.0
2006-05-11 09:40:00,30.2,30.3,30.16,30.23,98300.0,20.4755,20.5433,20.4484,20.4958,98300.0
2006-05-11 09:50:00,30.23,30.26,30.16,30.22,74800.0,20.4958,20.5162,20.4484,20.489,74800.0
2006-05-11 10:00:00,30.22,30.25,30.13,30.16,82600.0,20.489,20.5094,20.428,20.4484,82600.0
2006-05-11 10:10:00,30.17,30.21,30.16,30.19,74400.0,20.4551,20.4823,20.4484,20.4687,74400.0
2006-05-11 10:20:00,30.19,30.21,30.16,30.16,35000.0,20.4687,20.4823,20.4484,20.4484,35000.0
2006-05-11 10:30:00,30.15,30.17,29.96,29.99,158900.0,20.4416,20.4551,20.3128,20.3331,158900.0
2006-05-11 10:40:00,29.99,30.03,29.97,30.02,118500.0,20.3331,20.3602,20.3195,20.3534,118500.0
2006-05-11 10:50:00,30.02,30.1,30.0,30.09,55800.0,20.3534,20.4077,20.3399,20.4009,55800.0
2006-05-11 11:00:00,30.09,30.12,30.08,30.1,33700.0,20.4009,20.4212,20.3941,20.4077,33700.0
2006-05-11 11:10:00,30.09,30.11,30.02,30.11,79800.0,20.4009,20.4145,20.3534,20.4145,79800.0
2006-05-11 11:20:00,30.11,30.12,30.01,30.01,69000.0,20.4145,20.4212,20.3467,20.3467,69000.0
2006-05-11 11:30:00,30.02,30.1,30.01,30.1,126400.0,20.3534,20.4077,20.3467,20.4077,126400.0
2006-05-11 11:40:00,30.11,30.14,30.09,30.11,37200.0,20.4145,20.4348,20.4009,20.4145,37200.0
2006-05-11 11:50:00,30.1,30.11,30.1,30.1,16700.0,20.4077,20.4145,20.4077,20.4077,16700.0
2006-05-11 12:00:00,30.1,30.11,30.04,30.04,74500.0,20.4077,20.4145,20.367,20.367,74500.0
2006-05-11 12:10:00,30.04,30.04,29.97,29.98,32100.0,20.367,20.367,20.3195,20.3263,32100.0
2006-05-11 12:20:00,29.98,30.13,29.97,30.11,50200.0,20.3263,20.428,20.3195,20.4145,50200.0
2006-05-11 12:30:00,30.1,30.11,30.01,30.02,29600.0,20.4077,20.4145,20.3467,20.3534,29600.0
2006-05-11 12:40:00,30.02,30.05,30.02,30.03,26700.0,20.3534,20.3738,20.3534,20.3602,26700.0
2006-05-11 12:50:00,30.03,30.04,30.03,30.04,13600.0,20.3602,20.367,20.3602,20.367,13600.0
2006-05-11 13:00:00,30.04,30.04,29.97,29.98,19800.0,20.367,20.367,20.3195,20.3263,19800.0
2006-05-11 13:10:00,29.96,29.98,29.91,29.91,52300.0,20.3128,20.3263,20.2789,20.2789,52300.0
2006-05-11 13:20:00,29.92,29.93,29.85,29.85,35500.0,20.2856,20.2924,20.2382,20.2382,35500.0
2006-05-11 13:30:00,29.84,29.86,29.81,29.85,60400.0,20.2314,20.245,20.2111,20.2382,60400.0
2006-05-11 13:40:00,29.86,29.89,29.81,29.81,81900.0,20.245,20.2653,20.2111,20.2111,81900.0
2006-05-11 13:50:00,29.8,29.81,29.76,29.79,76000.0,20.2043,20.2111,20.1772,20.1975,76000.0
2006-05-11 14:00:00,29.8,29.8,29.78,29.8,58800.0,20.2043,20.2043,20.1907,20.2043,58800.0
2006-05-11 14:10:00,29.79,29.84,29.79,29.82,38500.0,20.1975,20.2314,20.1975,20.2178,38500.0
2006-05-11 14:20:00,29.83,29.86,29.82,29.85,51100.0,20.2246,20.245,20.2178,20.2382,51100.0
2006-05-11 14:30:00,29.85,29.85,29.83,29.84,32300.0,20.2382,20.2382,20.2246,20.2314,32300.0
2006-05-11 14:40:00,29.83,29.83,29.78,29.8,55000.0,20.2246,20.2246,20.1907,20.2043,55000.0
2006-05-11 14:50:00,29.8,29.81,29.76,29.8,57500.0,20.2043,20.2111,20.1772,20.2043,57500.0
2006-05-11 15:00:00,29.8,29.81,29.78,29.81,60700.0,20.2043,20.2111,20.1907,20.2111,60700.0
2006-05-11 15:10:00,29.8,29.88,29.79,29.85,76600.0,20.2043,20.2585,20.1975,20.2382,76600.0
2006-05-11 15:20:00,29.84,29.84,29.78,29.78,41000.0,20.2314,20.2314,20.1907,20.1907,41000.0
2006-05-11 15:30:00,29.79,29.9,29.77,29.86,122200.0,20.1975,20.2721,20.1839,20.245,122200.0
2006-05-11 15:40:00,29.86,29.87,29.75,29.78,141800.0,20.245,20.2517,20.1704,20.1907,141800.0
2006-05-11 15:50:00,29.78,29.91,29.78,29.9,201200.0,20.1907,20.2789,20.1907,20.2721,201200.0
2006-05-12 09:30:00,29.89,30.02,29.75,30.02,78300.0,20.2653,20.3534,20.1704,20.3534,78300.0
2006-05-12 09:40:00,30.02,30.03,29.75,29.83,55500.0,20.3534,20.3602,20.1704,20.2246,55500.0
2006-05-12 09:50:00,29.83,29.87,29.6,29.87,111500.0,20.2246,20.2517,20.0687,20.2517,111500.0
2006-05-12 10:00:00,29.87,29.88,29.65,29.66,51700.0,20.2517,20.2585,20.1026,20.1094,51700.0
2006-05-12 10:10:00,29.67,29.71,29.5,29.5,86000.0,20.1161,20.1433,20.0009,20.0009,86000.0
2006-05-12 10:20:00,29.51,29.51,29.38,29.41,112700.0,20.0077,20.0077,19.9195,19.9399,112700.0
2006-05-12 10:30:00,29.4,29.6,29.33,29.57,124100.0,19.9331,20.0687,19.8856,20.0483,124100.0
2006-05-12 10:40:00,29.59,29.59,29.45,29.51,82400.0,20.0619,20.0619,19.967,20.0077,82400.0
2006-05-12 10:50:00,29.51,29.6,29.49,29.52,100200.0,20.0077,20.0687,19.9941,20.0144,100200.0
2006-05-12 11:00:00,29.52,29.52,29.4,29.4,95300.0,20.0144,20.0144,19.9331,19.9331,95300.0
2006-05-12 11:10:00,29.4,29.45,29.37,29.42,386600.0,19.9331,19.967,19.9127,19.9466,386600.0
2006-05-12 11:20:00,29.44,29.45,29.41,29.42,85300.0,19.9602,19.967,19.9399,19.9466,85300.0
2006-05-12 11:30:00,29.43,29.43,29.36,29.36,57500.0,19.9534,19.9534,19.906,19.906,57500.0
2006-05-12 11:40:00,29.36,29.36,29.22,29.31,111300.0,19.906,19.906,19.811,19.8721,111300.0
2006-05-12 11:50:00,29.31,29.31,29.18,29.2,97200.0,19.8721,19.8721,19.7839,19.7975,97200.0
2006-05-12 12:00:00,29.2,29.35,29.2,29.33,83200.0,19.7975,19.8992,19.7975,19.8856,83200.0
2006-05-12 12:10:00,29.32,29.35,29.3,29.34,33100.0,19.8788,19.8992,19.8653,19.8924,33100.0
2006-05-12 12:20:00,29.34,29.36,29.25,29.25,59500.0,19.8924,19.906,19.8314,19.8314,59500.0
2006-05-12 12:30:00,29.24,29.24,29.11,29.12,88700.0,19.8246,19.8246,19.7365,19.7432,88700.0
2006-05-12 12:40:00,29.13,29.16,29.08,29.08,97500.0,19.75,19.7704,19.7161,19.7161,97500.0
2006-05-12 12:50:00,29.09,29.12,29.08,29.12,68600.0,19.7229,19.7432,19.7161,19.7432,68600.0
2006-05-12 13:00:00,29.11,29.12,29.01,29.06,122500.0,19.7365,19.7432,19.6687,19.7026,122500.0
2006-05-12 13:10:00,29.06,29.09,29.01,29.04,149600.0,19.7026,19.7229,19.6687,19.689,149600.0
2006-05-12 13:20:00,29.04,29.08,28.98,29.07,113800.0,19.689,19.7161,19.6483,19.7093,113800.0
2006-05-12 13:30:00,29.07,29.12,29.04,29.11,102900.0,19.7093,19.7432,19.689,19.7365,102900.0
2006-05-12 13:40:00,29.11,29.14,29.08,29.12,116200.0,19.7365,19.7568,19.7161,19.7432,116200.0
2006-05-12 13:50:00,29.13,29.17,29.11,29.16,69400.0,19.75,19.7771,19.7365,19.7704,69400.0
2006-05-12 14:00:00,29.17,29.28,29.16,29.22,94700.0,19.7771,19.8517,19.7704,19.811,94700.0
2006-05-12 14:10:00,29.22,29.38,29.19,29.32,107400.0,19.811,19.9195,19.7907,19.8788,107400.0
2006-05-12 14:20:00,29.32,29.49,29.31,29.39,81400.0,19.8788,19.9941,19.8721,19.9263,81400.0
2006-05-12 14:30:00,29.39,29.45,29.37,29.45,119000.0,19.9263,19.967,19.9127,19.967,119000.0
2006-05-12 14:40:00,29.44,29.45,29.41,29.41,38700.0,19.9602,19.967,19.9399,19.9399,38700.0
2006-05-12 14:50:00,29.41,29.42,29.35,29.36,84500.0,19.9399,19.9466,19.8992,19.906,84500.0
2006-05-12 15:00:00,29.36,29.4,29.32,29.32,76600.0,19.906,19.9331,19.8788,19.8788,76600.0
2006-05-12 15:10:00,29.32,29.36,29.3,29.33,70900.0,19.8788,19.906,19.8653,19.8856,70900.0
2006-05-12 15:20:00,29.33,29.33,29.28,29.3,81900.0,19.8856,19.8856,19.8517,19.8653,81900.0
2006-05-12 15:30:00,29.29,29.34,29.25,29.32,131400.0,19.8585,19.8924,19.8314,19.8788,131400.0
2006-05-12 15:40:00,29.32,29.36,29.3,29.32,120600.0,19.8788,19.906,19.8653,19.8788,120600.0
2006-05-12 15:50:00,29.32,29.34,29.25,29.28,169400.0,19.8788,19.8924,19.8314,19.8517,169400.0
2006-05-15 09:30:00,29.17,29.2,29.1,29.18,146200.0,19.7771,19.7975,19.7297,19.7839,146200.0
2006-05-15 09:40:00,29.18,29.37,29.12,29.19,157000.0,19.7839,19.9127,19.7432,19.7907,157000.0
2006-05-15 09:50:00,29.17,29.22,29.15,29.21,118900.0,19.7771,19.811,19.7636,19.8043,118900.0
2006-05-15 10:00:00,29.19,29.28,29.1,29.27,88800.0,19.7907,19.8517,19.7297,19.8449,88800.0
2006-05-15 10:10:00,29.26,29.43,29.26,29.43,138800.0,19.8382,19.9534,19.8382,19.9534,138800.0
2006-05-15 10:20:00,29.42,29.49,29.38,29.4,116900.0,19.9466,19.9941,19.9195,19.9331,116900.0
2006-05-15 10:30:00,29.39,29.45,29.35,29.37,119600.0,19.9263,19.967,19.8992,19.9127,119600.0
2006-05-15 10:40:00,29.36,29.37,29.28,29.28,71800.0,19.906,19.9127,19.8517,19.8517,71800.0
2006-05-15 10:50:00,29.29,29.29,29.15,29.18,116800.0,19.8585,19.8585,19.7636,19.7839,116800.0
2006-05-15 11:00:00,29.18,29.31,29.17,29.3,70700.0,19.7839,19.8721,19.7771,19.8653,70700.0
2006-05-15 11:10:00,29.31,29.42,29.3,29.41,62300.0,19.8721,19.9466,19.8653,19.9399,62300.0
2006-05-15 11:20:00,29.4,29.41,29.36,29.4,104400.0,19.9331,19.9399,19.906,19.9331,104400.0
2006-05-15 11:30:00,29.39,29.39,29.31,29.31,61400.0,19.9263,19.9263,19.8721,19.8721,61400.0
2006-05-15 11:40:00,29.32,29.34,29.22,29.26,39800.0,19.8788,19.8924,19.811,19.8382,39800.0
2006-05-15 11:50:00,29.26,29.33,29.26,29.3,37000.0,19.8382,19.8856,19.8382,19.8653,37000.0
2006-05-15 12:00:00,29.29,29.33,29.26,29.26,31800.0,19.8585,19.8856,19.8382,19.8382,31800.0
2006-05-15 12:10:00,29.26,29.27,29.19,29.2,25700.0,19.8382,19.8449,19.7907,19.7975,25700.0
2006-05-15 12:20:00,29.2,29.25,29.19,29.22,23000.0,19.7975,19.8314,19.7907,19.811,23000.0
2006-05-15 12:30:00,29.23,29.3,29.23,29.29,52700.0,19.8178,19.8653,19.8178,19.8585,52700.0
2006-05-15 12:40:00,29.31,29.31,29.28,29.29,42400.0,19.8721,19.8721,19.8517,19.8585,42400.0
2006-05-15 12:50:00,29.28,29.29,29.24,29.24,46300.0,19.8517,19.8585,19.8246,19.8246,46300.0
2006-05-15 13:00:00,29.24,29.25,29.2,29.22,79800.0,19.8246,19.8314,19.7975,19.811,79800.0
2006-05-15 13:10:00,29.22,29.26,29.15,29.16,42900.0,19.811,19.8382,19.7636,19.7704,42900.0
2006-05-15 13:20:00,29.15,29.16,29.04,29.11,77400.0,19.7636,19.7704,19.689,19.7365,77400.0
2006-05-15 13:30:00,29.12,29.13,29.03,29.11,75300.0,19.7432,19.75,19.6822,19.7365,75300.0
2006-05-15 13:40:00,29.11,29.18,29.1,29.1,52300.0,19.7365,19.7839,19.7297,19.7297,52300.0
2006-05-15 13:50:00,29.09,29.1,29.05,29.09,70500.0,19.7229,19.7297,19.6958,19.7229,70500.0
2006-05-15 14:00:00,29.1,29.16,29.07,29.14,59900.0,19.7297,19.7704,19.7093,19.7568,59900.0
2006-05-15 14:10:00,29.13,29.14,29.04,29.1,39000.0,19.75,19.7568,19.689,19.7297,39000.0
2006-05-15 14:20:00,29.11,29.19,29.08,29.17,51100.0,19.7365,19.7907,19.7161,19.7771,51100.0
2006-05-15 14:30:00,29.17,29.17,29.12,29.17,90400.0,19.7771,19.7771,19.7432,19.7771,90400.0
2006-05-15 14:40:00,29.16,29.16,29.05,29.06,72700.0,19.7704,19.7704,19.6958,19.7026,72700.0
2006-05-15 14:50:00,29.07,29.13,29.07,29.13,253400.0,19.7093,19.75,19.7093,19.75,253400.0
2006-05-15 15:00:00,29.13,29.27,29.11,29.27,85700.0,19.75,19.8449,19.7365,19.8449,85700.0
2006-05-15 15:10:00,29.26,29.35,29.26,29.35,126100.0,19.8382,19.8992,19.8382,19.8992,126100.0
2006-05-15 15:20:00,29.36,29.38,29.35,29.38,121700.0,19.906,19.9195,19.8992,19.9195,121700.0
2006-05-15 15:30:00,29.39,29.5,29.38,29.48,154400.0,19.9263,20.0009,19.9195,19.9873,154400.0
2006-05-15 15:40:00,29.48,29.49,29.48,29.49,102500.0,19.9873,19.9941,19.9873,19.9941,102500.0
2006-05-15 15:50:00,29.49,29.68,29.48,29.6,271300.0,19.9941,20.1229,19.9873,20.0687,271300.0
2006-05-16 09:30:00,29.75,29.8,29.73,29.75,154700.0,20.1704,20.2043,20.1568,20.1704,154700.0
2006-05-16 09:40:00,29.75,29.75,29.65,29.65,170500.0,20.1704,20.1704,20.1026,20.1026,170500.0
2006-05-16 09:50:00,29.65,29.65,29.55,29.55,367600.0,20.1026,20.1026,20.0348,20.0348,367600.0
2006-05-16 10:00:00,29.55,29.57,29.51,29.57,75600.0,20.0348,20.0483,20.0077,20.0483,75600.0
2006-05-16 10:10:00,29.58,29.61,29.5,29.51,148000.0,20.0551,20.0755,20.0009,20.0077,148000.0
2006-05-16 10:20:00,29.51,29.52,29.42,29.42,71300.0,20.0077,20.0144,19.9466,19.9466,71300.0
2006-05-16 10:30:00,29.41,29.49,29.4,29.48,122700.0,19.9399,19.9941,19.9331,19.9873,122700.0
2006-05-16 10:40:00,29.46,29.53,29.46,29.52,101400.0,19.9738,20.0212,19.9738,20.0144,101400.0
2006-05-16 10:50:00,29.51,29.53,29.49,29.52,132000.0,20.0077,20.0212,19.9941,20.0144,132000.0
2006-05-16 11:00:00,29.53,29.54,29.5,29.51,65000.0,20.0212,20.028,20.0009,20.0077,65000.0
2006-05-16 11:10:00,29.5,29.51,29.47,29.49,130200.0,20.0009,20.0077,19.9805,19.9941,130200.0
2006-05-16 11:20:00,29.48,29.5,29.47,29.48,62000.0,19.9873,20.0009,19.9805,19.9873,62000.0
2006-05-16 11:30:00,29.49,29.53,29.48,29.52,66500.0,19.9941,20.0212,19.9873,20.0144,66500.0
2006-05-16 11:40:00,29.52,29.52,29.5,29.5,170300.0,20.0144,20.0144,20.0009,20.0009,170300.0
2006-05-16 11:50:00,29.51,29.51,29.4,29.46,130600.0,20.0077,20.0077,19.9331,19.9738,130600.0
2006-05-16 12:00:00,29.46,29.48,29.43,29.45,40300.0,19.9738,19.9873,19.9534,19.967,40300.0
2006-05-16 12:10:00,29.44,29.47,29.4,29.41,33100.0,19.9602,19.9805,19.9331,19.9399,33100.0
2006-05-16 12:20:00,29.41,29.42,29.36,29.38,37300.0,19.9399,19.9466,19.906,19.9195,37300.0
2006-05-16 12:30:00,29.37,29.45,29.37,29.42,56400.0,19.9127,19.967,19.9127,19.9466,56400.0
2006-05-16 12:40:00,29.41,29.43,29.4,29.41,31100.0,19.9399,19.9534,19.9331,19.9399,31100.0
2006-05-16 12:50:00,29.41,29.46,29.39,29.45,55000.0,19.9399,19.9738,19.9263,19.967,55000.0
2006-05-16 13:00:00,29.43,29.5,29.4,29.5,63400.0,19.9534,20.0009,19.9331,20.0009,63400.0
2006-05-16 13:10:00,29.5,29.51,29.42,29.42,72000.0,20.0009,20.0077,19.9466,19.9466,72000.0
2006-05-16 13:20:00,29.43,29.46,29.42,29.44,83100.0,19.9534,19.9738,19.9466,19.9602,83100.0
2006-05-16 13:30:00,29.43,29.45,29.35,29.37,133100.0,19.9534,19.967,19.8992,19.9127,133100.0
2006-05-16 13:40:00,29.37,29.39,29.33,29.35,51500.0,19.9127,19.9263,19.8856,19.8992,51500.0
2006-05-16 13:50:00,29.34,29.35,29.31,29.34,40200.0,19.8924,19.8992,19.8721,19.8924,40200.0
2006-05-16 14:00:00,29.33,29.38,29.33,29.34,84400.0,19.8856,19.9195,19.8856,19.8924,84400.0
2006-05-16 14:10:00,29.35,29.36,29.29,29.31,103200.0,19.8992,19.906,19.8585,19.8721,103200.0
2006-05-16 14:20:00,29.32,29.33,29.26,29.3,57700.0,19.8788,19.8856,19.8382,19.8653,57700.0
2006-05-16 14:30:00,29.31,29.33,29.31,29.32,66500.0,19.8721,19.8856,19.8721,19.8788,66500.0
2006-05-16 14:40:00,29.32,29.32,29.28,29.28,53300.0,19.8788,19.8788,19.8517,19.8517,53300.0
2006-05-16 14:50:00,29.28,29.3,29.22,29.25,65500.0,19.8517,19.8653,19.811,19.8314,65500.0
2006-05-16 15:00:00,29.26,29.33,29.25,29.25,61100.0,19.8382,19.8856,19.8314,19.8314,61100.0
2006-05-16 15:10:00,29.25,29.26,29.2,29.24,50600.0,19.8314,19.8382,19.7975,19.8246,50600.0
2006-05-16 15:20:00,29.23,29.27,29.18,29.19,94400.0,19.8178,19.8449,19.7839,19.7907,94400.0
2006-05-16 15:30:00,29.2,29.23,29.2,29.21,42900.0,19.7975,19.8178,19.7975,19.8043,42900.0
2006-05-16 15:40:00,29.22,29.33,29.22,29.22,84500.0,19.811,19.8856,19.811,19.811,84500.0
2006-05-16 15:50:00,29.22,29.23,29.15,29.16,146900.0,19.811,19.8178,19.7636,19.7704,146900.0
2006-05-17 09:30:00,28.93,29.03,28.8,29.01,133000.0,19.6144,19.6822,19.5263,19.6687,133000.0
2006-05-17 09:40:00,29.0,29.04,28.85,29.04,63400.0,19.6619,19.689,19.5602,19.689,63400.0
2006-05-17 09:50:00,29.02,29.05,28.87,28.97,73900.0,19.6754,19.6958,19.5737,19.6415,73900.0
2006-05-17 10:00:00,28.96,29.02,28.9,28.91,67900.0,19.6348,19.6754,19.5941,19.6009,67900.0
2006-05-17 10:10:00,28.9,28.95,28.85,28.93,73200.0,19.5941,19.628,19.5602,19.6144,73200.0
2006-05-17 10:20:00,28.93,29.14,28.93,29.1,71700.0,19.6144,19.7568,19.6144,19.7297,71700.0
2006-05-17 10:30:00,29.08,29.24,29.08,29.14,88300.0,19.7161,19.8246,19.7161,19.7568,88300.0
2006-05-17 10:40:00,29.13,29.17,29.11,29.15,46100.0,19.75,19.7771,19.7365,19.7636,46100.0
2006-05-17 10:50:00,29.15,29.18,29.1,29.11,26200.0,19.7636,19.7839,19.7297,19.7365,26200.0
2006-05-17 11:00:00,29.11,29.12,28.97,28.97,43800.0,19.7365,19.7432,19.6415,19.6415,43800.0
2006-05-17 11:10:00,28.96,28.97,28.84,28.85,132700.0,19.6348,19.6415,19.5534,19.5602,132700.0
2006-05-17 11:20:00,28.84,28.87,28.67,28.7,118200.0,19.5534,19.5737,19.4381,19.4585,118200.0
2006-05-17 11:30:00,28.71,28.82,28.68,28.81,97800.0,19.4653,19.5398,19.4449,19.5331,97800.0
2006-05-17 11:40:00,28.81,28.92,28.79,28.89,71900.0,19.5331,19.6076,19.5195,19.5873,71900.0
2006-05-17 11:50:00,28.89,28.9,28.74,28.77,69000.0,19.5873,19.5941,19.4856,19.5059,69000.0
2006-05-17 12:00:00,28.74,28.78,28.74,28.76,81400.0,19.4856,19.5127,19.4856,19.4992,81400.0
2006-05-17 12:10:00,28.76,28.82,28.76,28.82,85400.0,19.4992,19.5398,19.4992,19.5398,85400.0
2006-05-17 12:20:00,28.82,28.88,28.81,28.88,170700.0,19.5398,19.5805,19.5331,19.5805,170700.0
2006-05-17 12:30:00,28.88,28.92,28.88,28.91,18500.0,19.5805,19.6076,19.5805,19.6009,18500.0
2006-05-17 12:40:00,28.91,28.97,28.91,28.95,80000.0,19.6009,19.6415,19.6009,19.628,80000.0
2006-05-17 12:50:00,28.94,29.0,28.93,29.0,49200.0,19.6212,19.6619,19.6144,19.6619,49200.0
2006-05-17 13:00:00,29.01,29.07,28.97,29.01,89100.0,19.6687,19.7093,19.6415,19.6687,89100.0
2006-05-17 13:10:00,29.02,29.02,28.99,29.01,111200.0,19.6754,19.6754,19.6551,19.6687,111200.0
2006-05-17 13:20:00,29.0,29.03,29.0,29.03,135900.0,19.6619,19.6822,19.6619,19.6822,135900.0
2006-05-17 13:30:00,29.01,29.09,29.0,29.01,58800.0,19.6687,19.7229,19.6619,19.6687,58800.0
2006-05-17 13:40:00,29.0,29.05,28.98,29.05,70700.0,19.6619,19.6958,19.6483,19.6958,70700.0
2006-05-17 13:50:00,29.05,29.12,29.05,29.1,54400.0,19.6958,19.7432,19.6958,19.7297,54400.0
2006-05-17 14:00:00,29.1,29.16,29.1,29.13,71300.0,19.7297,19.7704,19.7297,19.75,71300.0
2006-05-17 14:10:00,29.12,29.13,29.0,29.03,88000.0,19.7432,19.75,19.6619,19.6822,88000.0
2006-05-17 14:20:00,29.03,29.05,29.0,29.05,132400.0,19.6822,19.6958,19.6619,19.6958,132400.0
2006-05-17 14:30:00,29.05,29.05,28.98,28.99,104700.0,19.6958,19.6958,19.6483,19.6551,104700.0
2006-05-17 14:40:00,29.0,29.09,28.99,28.99,68000.0,19.6619,19.7229,19.6551,19.6551,68000.0
2006-05-17 14:50:00,28.97,28.98,28.86,28.87,117700.0,19.6415,19.6483,19.567,19.5737,117700.0
2006-05-17 15:00:00,28.88,28.91,28.84,28.91,174800.0,19.5805,19.6009,19.5534,19.6009,174800.0
2006-05-17 15:10:00,28.9,28.91,28.84,28.85,207000.0,19.5941,19.6009,19.5534,19.5602,207000.0
2006-05-17 15:20:00,28.85,28.99,28.84,28.99,182600.0,19.5602,19.6551,19.5534,19.6551,182600.0
2006-05-17 15:30:00,28.98,28.98,28.87,28.9,166000.0,19.6483,19.6483,19.5737,19.5941,166000.0
2006-05-17 15:40:00,28.89,28.9,28.85,28.89,183200.0,19.5873,19.5941,19.5602,19.5873,183200.0
2006-05-17 15:50:00,28.89,28.9,28.86,28.87,284500.0,19.5873,19.5941,19.567,19.5737,284500.0
2006-05-18 09:30:00,28.87,28.99,28.69,28.94,198000.0,19.5737,19.6551,19.4517,19.6212,198000.0
2006-05-18 09:40:00,28.95,29.04,28.9,28.93,52400.0,19.628,19.689,19.5941,19.6144,52400.0
2006-05-18 09:50:00,28.93,28.95,28.88,28.92,54300.0,19.6144,19.628,19.5805,19.6076,54300.0
2006-05-18 10:00:00,28.93,29.0,28.9,28.92,84400.0,19.6144,19.6619,19.5941,19.6076,84400.0
2006-05-18 10:10:00,28.92,29.0,28.8,28.85,112000.0,19.6076,19.6619,19.5263,19.5602,112000.0
2006-05-18 10:20:00,28.85,28.93,28.84,28.89,90200.0,19.5602,19.6144,19.5534,19.5873,90200.0
2006-05-18 10:30:00,28.89,28.96,28.88,28.92,128500.0,19.5873,19.6348,19.5805,19.6076,128500.0
2006-05-18 10:40:00,28.93,29.0,28.93,28.97,70200.0,19.6144,19.6619,19.6144,19.6415,70200.0
2006-05-18 10:50:00,28.98,28.99,28.92,28.94,84800.0,19.6483,19.6551,19.6076,19.6212,84800.0
2006-05-18 11:00:00,28.94,28.94,28.72,28.76,84100.0,19.6212,19.6212,19.472,19.4992,84100.0
2006-05-18 11:10:00,28.77,28.84,28.77,28.8,37500.0,19.5059,19.5534,19.5059,19.5263,37500.0
2006-05-18 11:20:00,28.8,28.94,28.79,28.91,200600.0,19.5263,19.6212,19.5195,19.6009,200600.0
2006-05-18 11:30:00,28.9,28.93,28.87,28.91,126300.0,19.5941,19.6144,19.5737,19.6009,126300.0
2006-05-18 11:40:00,28.9,28.92,28.83,28.83,44300.0,19.5941,19.6076,19.5466,19.5466,44300.0
2006-05-18 11:50:00,28.81,28.83,28.65,28.66,43100.0,19.5331,19.5466,19.4246,19.4314,43100.0
2006-05-18 12:00:00,28.65,28.82,28.64,28.82,49300.0,19.4246,19.5398,19.4178,19.5398,49300.0
2006-05-18 12:10:00,28.83,28.83,28.74,28.75,39400.0,19.5466,19.5466,19.4856,19.4924,39400.0
2006-05-18 12:20:00,28.75,28.81,28.74,28.8,32100.0,19.4924,19.5331,19.4856,19.5263,32100.0
2006-05-18 12:30:00,28.8,28.83,28.79,28.79,27700.0,19.5263,19.5466,19.5195,19.5195,27700.0
2006-05-18 12:40:00,28.8,28.82,28.78,28.82,28000.0,19.5263,19.5398,19.5127,19.5398,28000.0
2006-05-18 12:50:00,28.82,28.84,28.8,28.82,22300.0,19.5398,19.5534,19.5263,19.5398,22300.0
2006-05-18 13:00:00,28.82,28.85,28.8,28.81,45200.0,19.5398,19.5602,19.5263,19.5331,45200.0
2006-05-18 13:10:00,28.81,28.84,28.77,28.77,41500.0,19.5331,19.5534,19.5059,19.5059,41500.0
2006-05-18 13:20:00,28.78,28.84,28.78,28.84,31400.0,19.5127,19.5534,19.5127,19.5534,31400.0
2006-05-18 13:30:00,28.84,28.87,28.83,28.84,57800.0,19.5534,19.5737,19.5466,19.5534,57800.0
2006-05-18 13:40:00,28.83,28.9,28.83,28.88,191200.0,19.5466,19.5941,19.5466,19.5805,191200.0
2006-05-18 13:50:00,28.88,28.88,28.82,28.84,290500.0,19.5805,19.5805,19.5398,19.5534,290500.0
2006-05-18 14:00:00,28.83,28.86,28.8,28.8,34900.0,19.5466,19.567,19.5263,19.5263,34900.0
2006-05-18 14:10:00,28.81,28.85,28.79,28.84,41500.0,19.5331,19.5602,19.5195,19.5534,41500.0
2006-05-18 14:20:00,28.85,28.87,28.77,28.78,39300.0,19.5602,19.5737,19.5059,19.5127,39300.0
2006-05-18 14:30:00,28.78,28.83,28.77,28.83,61200.0,19.5127,19.5466,19.5059,19.5466,61200.0
2006-05-18 14:40:00,28.83,28.85,28.76,28.77,53000.0,19.5466,19.5602,19.4992,19.5059,53000.0
2006-05-18 14:50:00,28.77,28.84,28.75,28.81,200000.0,19.5059,19.5534,19.4924,19.5331,200000.0
2006-05-18 15:00:00,28.82,28.83,28.81,28.83,48100.0,19.5398,19.5466,19.5331,19.5466,48100.0
2006-05-18 15:10:00,28.82,28.83,28.78,28.78,88900.0,19.5398,19.5466,19.5127,19.5127,88900.0
2006-05-18 15:20:00,28.77,28.78,28.61,28.66,153900.0,19.5059,19.5127,19.3975,19.4314,153900.0
2006-05-18 15:30:00,28.66,28.68,28.63,28.64,100300.0,19.4314,19.4449,19.411,19.4178,100300.0
2006-05-18 15:40:00,28.64,28.67,28.59,28.62,164800.0,19.4178,19.4381,19.3839,19.4042,164800.0
2006-05-18 15:50:00,28.63,28.63,28.59,28.59,304900.0,19.411,19.411,19.3839,19.3839,304900.0
2006-05-19 09:30:00,28.59,28.59,28.37,28.46,464700.0,19.3839,19.3839,19.2348,19.2958,464700.0
2006-05-19 09:40:00,28.48,28.64,28.48,28.6,118800.0,19.3093,19.4178,19.3093,19.3907,118800.0
2006-05-19 09:50:00,28.57,28.69,28.55,28.68,105300.0,19.3704,19.4517,19.3568,19.4449,105300.0
2006-05-19 10:00:00,28.68,28.9,28.66,28.71,187100.0,19.4449,19.5941,19.4314,19.4653,187100.0
2006-05-19 10:10:00,28.72,28.72,28.6,28.6,169200.0,19.472,19.472,19.3907,19.3907,169200.0
2006-05-19 10:20:00,28.6,28.61,28.51,28.55,210200.0,19.3907,19.3975,19.3297,19.3568,210200.0
2006-05-19 10:30:00,28.55,28.72,28.55,28.69,222300.0,19.3568,19.472,19.3568,19.4517,222300.0
2006-05-19 10:40:00,28.69,28.69,28.6,28.6,113600.0,19.4517,19.4517,19.3907,19.3907,113600.0
2006-05-19 10:50:00,28.6,28.62,28.53,28.6,85100.0,19.3907,19.4042,19.3432,19.3907,85100.0
2006-05-19 11:00:00,28.59,28.63,28.53,28.53,60700.0,19.3839,19.411,19.3432,19.3432,60700.0
2006-05-19 11:10:00,28.53,28.57,28.5,28.51,241300.0,19.3432,19.3704,19.3229,19.3297,241300.0
2006-05-19 11:20:00,28.5,28.6,28.5,28.52,154300.0,19.3229,19.3907,19.3229,19.3365,154300.0
2006-05-19 11:30:00,28.53,28.6,28.5,28.58,72500.0,19.3432,19.3907,19.3229,19.3771,72500.0
2006-05-19 11:40:00,28.58,28.6,28.53,28.57,31000.0,19.3771,19.3907,19.3432,19.3704,31000.0
2006-05-19 11:50:00,28.58,28.65,28.57,28.64,132500.0,19.3771,19.4246,19.3704,19.4178,132500.0
2006-05-19 12:00:00,28.64,28.69,28.62,28.69,87300.0,19.4178,19.4517,19.4042,19.4517,87300.0
2006-05-19 12:10:00,28.69,28.73,28.68,28.71,72200.0,19.4517,19.4788,19.4449,19.4653,72200.0
2006-05-19 12:20:00,28.72,28.75,28.7,28.75,232400.0,19.472,19.4924,19.4585,19.4924,232400.0
2006-05-19 12:30:00,28.75,28.85,28.7,28.85,387700.0,19.4924,19.5602,19.4585,19.5602,387700.0
2006-05-19 12:40:00,28.85,28.94,28.81,28.81,164400.0,19.5602,19.6212,19.5331,19.5331,164400.0
2006-05-19 12:50:00,28.82,28.83,28.8,28.81,149200.0,19.5398,19.5466,19.5263,19.5331,149200.0
2006-05-19 13:00:00,28.82,28.84,28.8,28.82,32100.0,19.5398,19.5534,19.5263,19.5398,32100.0
2006-05-19 13:10:00,28.82,28.9,28.8,28.9,115500.0,19.5398,19.5941,19.5263,19.5941,115500.0
2006-05-19 13:20:00,28.9,28.94,28.89,28.93,95800.0,19.5941,19.6212,19.5873,19.6144,95800.0
2006-05-19 13:30:00,28.93,28.93,28.85,28.9,86400.0,19.6144,19.6144,19.5602,19.5941,86400.0
2006-05-19 13:40:00,28.9,28.98,28.88,28.95,176800.0,19.5941,19.6483,19.5805,19.628,176800.0
2006-05-19 13:50:00,28.95,28.95,28.92,28.93,66100.0,19.628,19.628,19.6076,19.6144,66100.0
2006-05-19 14:00:00,28.92,28.95,28.85,28.92,47900.0,19.6076,19.628,19.5602,19.6076,47900.0
2006-05-19 14:10:00,28.92,28.92,28.85,28.85,405200.0,19.6076,19.6076,19.5602,19.5602,405200.0
2006-05-19 14:20:00,28.84,28.91,28.82,28.84,49400.0,19.5534,19.6009,19.5398,19.5534,49400.0
2006-05-19 14:30:00,28.83,28.84,28.7,28.76,85800.0,19.5466,19.5534,19.4585,19.4992,85800.0
2006-05-19 14:40:00,28.75,28.81,28.73,28.79,71000.0,19.4924,19.5331,19.4788,19.5195,71000.0
2006-05-19 14:50:00,28.8,28.8,28.77,28.77,36900.0,19.5263,19.5263,19.5059,19.5059,36900.0
2006-05-19 15:00:00,28.77,28.78,28.73,28.74,109300.0,19.5059,19.5127,19.4788,19.4856,109300.0
2006-05-19 15:10:00,28.74,28.75,28.66,28.72,74700.0,19.4856,19.4924,19.4314,19.472,74700.0
2006-05-19 15:20:00,28.72,28.74,28.67,28.74,123600.0,19.472,19.4856,19.4381,19.4856,123600.0
2006-05-19 15:30:00,28.74,28.74,28.62,28.64,124900.0,19.4856,19.4856,19.4042,19.4178,124900.0
2006-05-19 15:40:00,28.64,28.74,28.63,28.73,123700.0,19.4178,19.4856,19.411,19.4788,123700.0
2006-05-19 15:50:00,28.73,28.74,28.66,28.68,213500.0,19.4788,19.4856,19.4314,19.4449,213500.0
2006-05-22 09:30:00,28.6,28.73,28.43,28.73,98200.0,19.3907,19.4788,19.2754,19.4788,98200.0
2006-05-22 09:40:00,28.65,28.75,28.61,28.7,43200.0,19.4246,19.4924,19.3975,19.4585,43200.0
2006-05-22 09:50:00,28.66,28.73,28.48,28.49,120900.0,19.4314,19.4788,19.3093,19.3161,120900.0
2006-05-22 10:00:00,28.49,28.53,28.43,28.46,122300.0,19.3161,19.3432,19.2754,19.2958,122300.0
2006-05-22 10:10:00,28.45,28.5,28.43,28.45,82400.0,19.289,19.3229,19.2754,19.289,82400.0
2006-05-22 10:20:00,28.43,28.57,28.42,28.56,79600.0,19.2754,19.3704,19.2687,19.3636,79600.0
2006-05-22 10:30:00,28.57,28.69,28.55,28.63,63400.0,19.3704,19.4517,19.3568,19.411,63400.0
2006-05-22 10:40:00,28.63,28.63,28.53,28.55,43100.0,19.411,19.411,19.3432,19.3568,43100.0
2006-05-22 10:50:00,28.54,28.62,28.53,28.59,47500.0,19.35,19.4042,19.3432,19.3839,47500.0
2006-05-22 11:00:00,28.58,28.61,28.56,28.58,53400.0,19.3771,19.3975,19.3636,19.3771,53400.0
2006-05-22 11:10:00,28.58,28.59,28.54,28.54,65100.0,19.3771,19.3839,19.35,19.35,65100.0
2006-05-22 11:20:00,28.55,28.61,28.55,28.57,92500.0,19.3568,19.3975,19.3568,19.3704,92500.0
2006-05-22 11:30:00,28.57,28.61,28.52,28.52,92900.0,19.3704,19.3975,19.3365,19.3365,92900.0
2006-05-22 11:40:00,28.53,28.58,28.42,28.45,60300.0,19.3432,19.3771,19.2687,19.289,60300.0
2006-05-22 11:50:00,28.45,28.55,28.34,28.52,78100.0,19.289,19.3568,19.2144,19.3365,78100.0
2006-05-22 12:00:00,28.5,28.61,28.43,28.48,91100.0,19.3229,19.3975,19.2754,19.3093,91100.0
2006-05-22 12:10:00,28.46,28.5,28.4,28.41,51900.0,19.2958,19.3229,19.2551,19.2619,51900.0
2006-05-22 12:20:00,28.42,28.46,28.31,28.32,57300.0,19.2687,19.2958,19.1941,19.2009,57300.0
2006-05-22 12:30:00,28.34,28.43,28.32,28.4,73300.0,19.2144,19.2754,19.2009,19.2551,73300.0
2006-05-22 12:40:00,28.41,28.52,28.36,28.52,40600.0,19.2619,19.3365,19.228,19.3365,40600.0
2006-05-22 12:50:00,28.51,28.52,28.37,28.39,61100.0,19.3297,19.3365,19.2348,19.2483,61100.0
2006-05-22 13:00:00,28.38,28.47,28.37,28.46,46600.0,19.2415,19.3026,19.2348,19.2958,46600.0
2006-05-22 13:10:00,28.46,28.49,28.44,28.46,36700.0,19.2958,19.3161,19.2822,19.2958,36700.0
2006-05-22 13:20:00,28.46,28.46,28.37,28.39,60200.0,19.2958,19.2958,19.2348,19.2483,60200.0
2006-05-22 13:30:00,28.38,28.39,28.29,28.3,74300.0,19.2415,19.2483,19.1805,19.1873,74300.0
2006-05-22 13:40:00,28.3,28.3,28.15,28.2,198100.0,19.1873,19.1873,19.0856,19.1195,198100.0
2006-05-22 13:50:00,28.19,28.28,28.19,28.24,74800.0,19.1127,19.1737,19.1127,19.1466,74800.0
2006-05-22 14:00:00,28.25,28.25,28.15,28.2,193300.0,19.1534,19.1534,19.0856,19.1195,193300.0
2006-05-22 14:10:00,28.19,28.32,28.19,28.27,109000.0,19.1127,19.2009,19.1127,19.167,109000.0
2006-05-22 14:20:00,28.28,28.4,28.25,28.35,159100.0,19.1737,19.2551,19.1534,19.2212,159100.0
2006-05-22 14:30:00,28.35,28.35,28.29,28.29,66200.0,19.2212,19.2212,19.1805,19.1805,66200.0
2006-05-22 14:40:00,28.29,28.31,28.24,28.25,160100.0,19.1805,19.1941,19.1466,19.1534,160100.0
2006-05-22 14:50:00,28.26,28.3,28.25,28.25,83900.0,19.1602,19.1873,19.1534,19.1534,83900.0
2006-05-22 15:00:00,28.25,28.35,28.25,28.35,110200.0,19.1534,19.2212,19.1534,19.2212,110200.0
2006-05-22 15:10:00,28.35,28.41,28.35,28.37,93100.0,19.2212,19.2619,19.2212,19.2348,93100.0
2006-05-22 15:20:00,28.37,28.41,28.34,28.4,129300.0,19.2348,19.2619,19.2144,19.2551,129300.0
2006-05-22 15:30:00,28.4,28.48,28.38,28.48,76100.0,19.2551,19.3093,19.2415,19.3093,76100.0
2006-05-22 15:40:00,28.48,28.48,28.29,28.3,183200.0,19.3093,19.3093,19.1805,19.1873,183200.0
2006-05-22 15:50:00,28.3,28.31,28.15,28.15,383800.0,19.1873,19.1941,19.0856,19.0856,383800.0
2006-05-23 09:30:00,29.0,29.07,28.83,28.99,303000.0,19.6619,19.7093,19.5466,19.6551,303000.0
2006-05-23 09:40:00,28.99,30.2,28.99,29.74,520800.0,19.6551,20.4755,19.6551,20.1636,520800.0
2006-05-23 09:50:00,29.75,29.75,29.14,29.34,463200.0,20.1704,20.1704,19.7568,19.8924,463200.0
2006-05-23 10:00:00,29.34,29.45,29.27,29.41,171700.0,19.8924,19.967,19.8449,19.9399,171700.0
2006-05-23 10:10:00,29.4,29.51,29.38,29.48,168100.0,19.9331,20.0077,19.9195,19.9873,168100.0
2006-05-23 10:20:00,29.48,29.49,29.38,29.45,349700.0,19.9873,19.9941,19.9195,19.967,349700.0
2006-05-23 10:30:00,29.45,29.47,29.41,29.41,440600.0,19.967,19.9805,19.9399,19.9399,440600.0
2006-05-23 10:40:00,29.42,29.57,29.42,29.43,155700.0,19.9466,20.0483,19.9466,19.9534,155700.0
2006-05-23 10:50:00,29.41,29.46,29.38,29.42,108300.0,19.9399,19.9738,19.9195,19.9466,108300.0
2006-05-23 11:00:00,29.42,29.44,29.29,29.3,180600.0,19.9466,19.9602,19.8585,19.8653,180600.0
2006-05-23 11:10:00,29.3,29.3,29.24,29.24,271100.0,19.8653,19.8653,19.8246,19.8246,271100.0
2006-05-23 11:20:00,29.25,29.28,29.21,29.24,209500.0,19.8314,19.8517,19.8043,19.8246,209500.0
2006-05-23 11:30:00,29.25,29.27,29.24,29.25,238500.0,19.8314,19.8449,19.8246,19.8314,238500.0
2006-05-23 11:40:00,29.26,29.29,29.22,29.29,106400.0,19.8382,19.8585,19.811,19.8585,106400.0
2006-05-23 11:50:00,29.27,29.33,29.26,29.27,87900.0,19.8449,19.8856,19.8382,19.8449,87900.0
2006-05-23 12:00:00,29.27,29.27,29.2,29.23,65500.0,19.8449,19.8449,19.7975,19.8178,65500.0
2006-05-23 12:10:00,29.23,29.3,29.22,29.3,55700.0,19.8178,19.8653,19.811,19.8653,55700.0
2006-05-23 12:20:00,29.3,29.3,29.21,29.22,82200.0,19.8653,19.8653,19.8043,19.811,82200.0
2006-05-23 12:30:00,29.22,29.23,29.09,29.1,108600.0,19.811,19.8178,19.7229,19.7297,108600.0
2006-05-23 12:40:00,29.1,29.1,29.06,29.07,80200.0,19.7297,19.7297,19.7026,19.7093,80200.0
2006-05-23 12:50:00,29.07,29.07,29.01,29.01,80900.0,19.7093,19.7093,19.6687,19.6687,80900.0
2006-05-23 13:00:00,29.02,29.06,29.01,29.03,42300.0,19.6754,19.7026,19.6687,19.6822,42300.0
2006-05-23 13:10:00,29.03,29.09,29.03,29.09,52800.0,19.6822,19.7229,19.6822,19.7229,52800.0
2006-05-23 13:20:00,29.09,29.11,29.07,29.08,56600.0,19.7229,19.7365,19.7093,19.7161,56600.0
2006-05-23 13:30:00,29.09,29.11,29.07,29.1,56600.0,19.7229,19.7365,19.7093,19.7297,56600.0
2006-05-23 13:40:00,29.1,29.14,29.09,29.13,149500.0,19.7297,19.7568,19.7229,19.75,149500.0
2006-05-23 13:50:00,29.12,29.13,29.05,29.08,93000.0,19.7432,19.75,19.6958,19.7161,93000.0
2006-05-23 14:00:00,29.08,29.16,29.06,29.1,131700.0,19.7161,19.7704,19.7026,19.7297,131700.0
2006-05-23 14:10:00,29.07,29.08,29.03,29.05,48800.0,19.7093,19.7161,19.6822,19.6958,48800.0
2006-05-23 14:20:00,29.06,29.07,29.03,29.05,53500.0,19.7026,19.7093,19.6822,19.6958,53500.0
2006-05-23 14:30:00,29.05,29.1,29.04,29.05,74500.0,19.6958,19.7297,19.689,19.6958,74500.0
2006-05-23 14:40:00,29.05,29.09,29.01,29.02,90900.0,19.6958,19.7229,19.6687,19.6754,90900.0
2006-05-23 14:50:00,29.02,29.03,28.94,29.0,134900.0,19.6754,19.6822,19.6212,19.6619,134900.0
2006-05-23 15:00:00,28.97,28.99,28.91,28.95,72600.0,19.6415,19.6551,19.6009,19.628,72600.0
2006-05-23 15:10:00,28.96,28.97,28.9,28.96,82800.0,19.6348,19.6415,19.5941,19.6348,82800.0
2006-05-23 15:20:00,28.96,28.98,28.85,28.86,85500.0,19.6348,19.6483,19.5602,19.567,85500.0
2006-05-23 15:30:00,28.85,28.91,28.81,28.89,121900.0,19.5602,19.6009,19.5331,19.5873,121900.0
2006-05-23 15:40:00,28.88,28.9,28.75,28.75,195200.0,19.5805,19.5941,19.4924,19.4924,195200.0
2006-05-23 15:50:00,28.75,28.8,28.75,28.75,340700.0,19.4924,19.5263,19.4924,19.4924,340700.0
2006-05-24 09:30:00,28.43,28.43,24.92,28.04,203400.0,19.2754,19.2754,16.8957,19.011,203400.0
2006-05-24 09:40:00,28.05,28.25,27.84,27.86,358900.0,19.0178,19.1534,18.8754,18.889,358900.0
2006-05-24 09:50:00,27.85,28.21,27.85,28.09,345000.0,18.8822,19.1263,18.8822,19.0449,345000.0
2006-05-24 10:00:00,28.1,28.29,28.01,28.28,354300.0,19.0517,19.1805,18.9907,19.1737,354300.0
2006-05-24 10:10:00,28.27,28.3,28.01,28.01,180900.0,19.167,19.1873,18.9907,18.9907,180900.0
2006-05-24 10:20:00,28.01,28.02,27.92,27.94,294400.0,18.9907,18.9975,18.9297,18.9432,294400.0
2006-05-24 10:30:00,27.93,28.15,27.91,28.15,171300.0,18.9364,19.0856,18.9229,19.0856,171300.0
2006-05-24 10:40:00,28.14,28.2,28.07,28.1,156100.0,19.0788,19.1195,19.0314,19.0517,156100.0
2006-05-24 10:50:00,28.1,28.23,28.09,28.14,112200.0,19.0517,19.1398,19.0449,19.0788,112200.0
2006-05-24 11:00:00,28.14,28.31,28.13,28.27,124700.0,19.0788,19.1941,19.072,19.167,124700.0
2006-05-24 11:10:00,28.29,28.3,28.12,28.17,167900.0,19.1805,19.1873,19.0653,19.0992,167900.0
2006-05-24 11:20:00,28.14,28.15,28.02,28.06,193900.0,19.0788,19.0856,18.9975,19.0246,193900.0
2006-05-24 11:30:00,28.02,28.02,27.87,27.92,237600.0,18.9975,18.9975,18.8958,18.9297,237600.0
2006-05-24 11:40:00,27.93,28.01,27.87,27.89,197600.0,18.9364,18.9907,18.8958,18.9093,197600.0
2006-05-24 11:50:00,27.87,28.0,27.86,27.9,104300.0,18.8958,18.9839,18.889,18.9161,104300.0
2006-05-24 12:00:00,27.9,27.97,27.9,27.93,119400.0,18.9161,18.9636,18.9161,18.9364,119400.0
2006-05-24 12:10:00,27.93,27.95,27.9,27.93,103500.0,18.9364,18.95,18.9161,18.9364,103500.0
2006-05-24 12:20:00,27.92,27.93,27.81,27.82,160300.0,18.9297,18.9364,18.8551,18.8619,160300.0
2006-05-24 12:30:00,27.82,27.85,27.76,27.79,128200.0,18.8619,18.8822,18.8212,18.8415,128200.0
2006-05-24 12:40:00,27.78,27.8,27.69,27.77,287900.0,18.8347,18.8483,18.7737,18.828,287900.0
2006-05-24 12:50:00,27.78,27.88,27.77,27.79,155200.0,18.8347,18.9025,18.828,18.8415,155200.0
2006-05-24 13:00:00,27.79,27.83,27.77,27.82,168900.0,18.8415,18.8686,18.828,18.8619,168900.0
2006-05-24 13:10:00,27.83,27.88,27.81,27.85,116800.0,18.8686,18.9025,18.8551,18.8822,116800.0
2006-05-24 13:20:00,27.84,27.85,27.73,27.73,133800.0,18.8754,18.8822,18.8008,18.8008,133800.0
2006-05-24 13:30:00,27.73,27.73,27.51,27.63,198900.0,18.8008,18.8008,18.6517,18.733,198900.0
2006-05-24 13:40:00,27.62,27.83,27.55,27.81,155400.0,18.7263,18.8686,18.6788,18.8551,155400.0
2006-05-24 13:50:00,27.82,27.86,27.78,27.81,113300.0,18.8619,18.889,18.8347,18.8551,113300.0
2006-05-24 14:00:00,27.81,27.9,27.8,27.9,113900.0,18.8551,18.9161,18.8483,18.9161,113900.0
2006-05-24 14:10:00,27.9,27.93,27.86,27.91,132500.0,18.9161,18.9364,18.889,18.9229,132500.0
2006-05-24 14:20:00,27.92,27.92,27.78,27.82,176000.0,18.9297,18.9297,18.8347,18.8619,176000.0
2006-05-24 14:30:00,27.81,27.89,27.79,27.88,143400.0,18.8551,18.9093,18.8415,18.9025,143400.0
2006-05-24 14:40:00,27.88,28.04,27.87,27.99,179500.0,18.9025,19.011,18.8958,18.9771,179500.0
2006-05-24 14:50:00,27.99,28.04,27.93,28.03,189700.0,18.9771,19.011,18.9364,19.0042,189700.0
2006-05-24 15:00:00,28.03,28.1,27.99,28.04,240000.0,19.0042,19.0517,18.9771,19.011,240000.0
2006-05-24 15:10:00,28.04,28.04,27.91,27.98,182900.0,19.011,19.011,18.9229,18.9703,182900.0
2006-05-24 15:20:00,27.98,28.02,27.93,28.01,185200.0,18.9703,18.9975,18.9364,18.9907,185200.0
2006-05-24 15:30:00,28.0,28.06,28.0,28.06,273400.0,18.9839,19.0246,18.9839,19.0246,273400.0
2006-05-24 15:40:00,28.06,28.28,28.05,28.26,423500.0,19.0246,19.1737,19.0178,19.1602,423500.0
2006-05-24 15:50:00,28.25,28.26,28.13,28.15,452700.0,19.1534,19.1602,19.072,19.0856,452700.0
2006-05-25 09:30:00,28.25,28.7,28.25,28.67,307900.0,19.1534,19.4585,19.1534,19.4381,307900.0
2006-05-25 09:40:00,28.67,28.67,28.52,28.58,363300.0,19.4381,19.4381,19.3365,19.3771,363300.0
2006-05-25 09:50:00,28.59,28.63,28.49,28.59,172900.0,19.3839,19.411,19.3161,19.3839,172900.0
2006-05-25 10:00:00,28.58,28.6,28.37,28.37,514900.0,19.3771,19.3907,19.2348,19.2348,514900.0
2006-05-25 10:10:00,28.38,28.38,28.25,28.25,125200.0,19.2415,19.2415,19.1534,19.1534,125200.0
2006-05-25 10:20:00,28.27,28.38,28.22,28.35,105900.0,19.167,19.2415,19.1331,19.2212,105900.0
2006-05-25 10:30:00,28.35,28.38,28.23,28.24,200100.0,19.2212,19.2415,19.1398,19.1466,200100.0
2006-05-25 10:40:00,28.24,28.38,28.24,28.36,187500.0,19.1466,19.2415,19.1466,19.228,187500.0
2006-05-25 10:50:00,28.37,28.39,28.28,28.28,58800.0,19.2348,19.2483,19.1737,19.1737,58800.0
2006-05-25 11:00:00,28.29,28.41,28.28,28.4,53000.0,19.1805,19.2619,19.1737,19.2551,53000.0
2006-05-25 11:10:00,28.4,28.44,28.37,28.44,84000.0,19.2551,19.2822,19.2348,19.2822,84000.0
2006-05-25 11:20:00,28.43,28.44,28.34,28.34,57900.0,19.2754,19.2822,19.2144,19.2144,57900.0
2006-05-25 11:30:00,28.35,28.42,28.33,28.41,60100.0,19.2212,19.2687,19.2076,19.2619,60100.0
2006-05-25 11:40:00,28.42,28.45,28.39,28.41,142700.0,19.2687,19.289,19.2483,19.2619,142700.0
2006-05-25 11:50:00,28.39,28.52,28.37,28.49,113500.0,19.2483,19.3365,19.2348,19.3161,113500.0
2006-05-25 12:00:00,28.5,28.51,28.45,28.47,88100.0,19.3229,19.3297,19.289,19.3026,88100.0
2006-05-25 12:10:00,28.47,28.51,28.47,28.51,91500.0,19.3026,19.3297,19.3026,19.3297,91500.0
2006-05-25 12:20:00,28.52,28.62,28.51,28.61,138000.0,19.3365,19.4042,19.3297,19.3975,138000.0
2006-05-25 12:30:00,28.63,28.65,28.55,28.6,67400.0,19.411,19.4246,19.3568,19.3907,67400.0
2006-05-25 12:40:00,28.6,28.63,28.59,28.59,38400.0,19.3907,19.411,19.3839,19.3839,38400.0
2006-05-25 12:50:00,28.59,28.6,28.57,28.58,46300.0,19.3839,19.3907,19.3704,19.3771,46300.0
2006-05-25 13:00:00,28.58,28.59,28.55,28.59,75300.0,19.3771,19.3839,19.3568,19.3839,75300.0
2006-05-25 13:10:00,28.6,28.61,28.54,28.58,106700.0,19.3907,19.3975,19.35,19.3771,106700.0
2006-05-25 13:20:00,28.58,28.6,28.53,28.56,114500.0,19.3771,19.3907,19.3432,19.3636,114500.0
2006-05-25 13:30:00,28.56,28.6,28.54,28.55,125700.0,19.3636,19.3907,19.35,19.3568,125700.0
2006-05-25 13:40:00,28.55,28.56,28.54,28.55,138600.0,19.3568,19.3636,19.35,19.3568,138600.0
2006-05-25 13:50:00,28.55,28.57,28.54,28.56,121200.0,19.3568,19.3704,19.35,19.3636,121200.0
2006-05-25 14:00:00,28.56,28.6,28.55,28.59,315400.0,19.3636,19.3907,19.3568,19.3839,315400.0
2006-05-25 14:10:00,28.59,28.68,28.59,28.62,148200.0,19.3839,19.4449,19.3839,19.4042,148200.0
2006-05-25 14:20:00,28.63,28.69,28.61,28.64,176400.0,19.411,19.4517,19.3975,19.4178,176400.0
2006-05-25 14:30:00,28.65,28.68,28.63,28.65,65600.0,19.4246,19.4449,19.411,19.4246,65600.0
2006-05-25 14:40:00,28.66,28.7,28.65,28.66,70500.0,19.4314,19.4585,19.4246,19.4314,70500.0
2006-05-25 14:50:00,28.66,28.66,28.63,28.65,61400.0,19.4314,19.4314,19.411,19.4246,61400.0
2006-05-25 15:00:00,28.65,28.69,28.63,28.68,119000.0,19.4246,19.4517,19.411,19.4449,119000.0
2006-05-25 15:10:00,28.68,28.72,28.67,28.7,154800.0,19.4449,19.472,19.4381,19.4585,154800.0
2006-05-25 15:20:00,28.69,28.74,28.68,28.72,182900.0,19.4517,19.4856,19.4449,19.472,182900.0
2006-05-25 15:30:00,28.72,28.77,28.65,28.65,243300.0,19.472,19.5059,19.4246,19.4246,243300.0
2006-05-25 15:40:00,28.65,28.67,28.65,28.66,136700.0,19.4246,19.4381,19.4246,19.4314,136700.0
2006-05-25 15:50:00,28.66,28.69,28.65,28.69,286700.0,19.4314,19.4517,19.4246,19.4517,286700.0
2006-05-26 09:30:00,28.8,28.8,28.51,28.57,98700.0,19.5263,19.5263,19.3297,19.3704,98700.0
2006-05-26 09:40:00,28.55,28.57,28.5,28.53,81800.0,19.3568,19.3704,19.3229,19.3432,81800.0
2006-05-26 09:50:00,28.53,28.7,28.51,28.66,72500.0,19.3432,19.4585,19.3297,19.4314,72500.0
2006-05-26 10:00:00,28.63,28.66,28.59,28.61,80100.0,19.411,19.4314,19.3839,19.3975,80100.0
2006-05-26 10:10:00,28.6,28.64,28.58,28.6,45600.0,19.3907,19.4178,19.3771,19.3907,45600.0
2006-05-26 10:20:00,28.59,28.61,28.58,28.59,233000.0,19.3839,19.3975,19.3771,19.3839,233000.0
2006-05-26 10:30:00,28.59,28.6,28.5,28.53,103100.0,19.3839,19.3907,19.3229,19.3432,103100.0
2006-05-26 10:40:00,28.54,28.6,28.52,28.59,144300.0,19.35,19.3907,19.3365,19.3839,144300.0
2006-05-26 10:50:00,28.59,28.66,28.59,28.59,48800.0,19.3839,19.4314,19.3839,19.3839,48800.0
2006-05-26 11:00:00,28.59,28.6,28.53,28.53,37300.0,19.3839,19.3907,19.3432,19.3432,37300.0
2006-05-26 11:10:00,28.54,28.54,28.47,28.49,73500.0,19.35,19.35,19.3026,19.3161,73500.0
2006-05-26 11:20:00,28.49,28.53,28.48,28.53,57300.0,19.3161,19.3432,19.3093,19.3432,57300.0
2006-05-26 11:30:00,28.52,28.54,28.5,28.52,98400.0,19.3365,19.35,19.3229,19.3365,98400.0
2006-05-26 11:40:00,28.51,28.51,28.42,28.45,74900.0,19.3297,19.3297,19.2687,19.289,74900.0
2006-05-26 11:50:00,28.45,28.45,28.34,28.35,57200.0,19.289,19.289,19.2144,19.2212,57200.0
2006-05-26 12:00:00,28.35,28.38,28.34,28.36,48200.0,19.2212,19.2415,19.2144,19.228,48200.0
2006-05-26 12:10:00,28.36,28.39,28.35,28.36,23500.0,19.228,19.2483,19.2212,19.228,23500.0
2006-05-26 12:20:00,28.36,28.37,28.3,28.33,72600.0,19.228,19.2348,19.1873,19.2076,72600.0
2006-05-26 12:30:00,28.32,28.38,28.31,28.38,23900.0,19.2009,19.2415,19.1941,19.2415,23900.0
2006-05-26 12:40:00,28.38,28.44,28.38,28.44,33000.0,19.2415,19.2822,19.2415,19.2822,33000.0
2006-05-26 12:50:00,28.44,28.44,28.41,28.43,27100.0,19.2822,19.2822,19.2619,19.2754,27100.0
2006-05-26 13:00:00,28.43,28.44,28.39,28.41,41800.0,19.2754,19.2822,19.2483,19.2619,41800.0
2006-05-26 13:10:00,28.39,28.41,28.38,28.41,20500.0,19.2483,19.2619,19.2415,19.2619,20500.0
2006-05-26 13:20:00,28.41,28.43,28.4,28.42,16000.0,19.2619,19.2754,19.2551,19.2687,16000.0
2006-05-26 13:30:00,28.43,28.5,28.43,28.48,191700.0,19.2754,19.3229,19.2754,19.3093,191700.0
2006-05-26 13:40:00,28.48,28.51,28.47,28.51,28700.0,19.3093,19.3297,19.3026,19.3297,28700.0
2006-05-26 13:50:00,28.51,28.52,28.48,28.48,21300.0,19.3297,19.3365,19.3093,19.3093,21300.0
2006-05-26 14:00:00,28.48,28.49,28.46,28.47,44700.0,19.3093,19.3161,19.2958,19.3026,44700.0
2006-05-26 14:10:00,28.47,28.52,28.47,28.5,39000.0,19.3026,19.3365,19.3026,19.3229,39000.0
2006-05-26 14:20:00,28.49,28.56,28.48,28.55,61600.0,19.3161,19.3636,19.3093,19.3568,61600.0
2006-05-26 14:30:00,28.55,28.6,28.55,28.58,152900.0,19.3568,19.3907,19.3568,19.3771,152900.0
2006-05-26 14:40:00,28.57,28.58,28.48,28.48,117100.0,19.3704,19.3771,19.3093,19.3093,117100.0
2006-05-26 14:50:00,28.48,28.49,28.42,28.43,28800.0,19.3093,19.3161,19.2687,19.2754,28800.0
2006-05-26 15:00:00,28.42,28.47,28.41,28.46,41200.0,19.2687,19.3026,19.2619,19.2958,41200.0
2006-05-26 15:10:00,28.46,28.48,28.44,28.45,32000.0,19.2958,19.3093,19.2822,19.289,32000.0
2006-05-26 15:20:00,28.45,28.51,28.43,28.51,41100.0,19.289,19.3297,19.2754,19.3297,41100.0
2006-05-26 15:30:00,28.51,28.58,28.51,28.58,98000.0,19.3297,19.3771,19.3297,19.3771,98000.0
2006-05-26 15:40:00,28.57,28.61,28.56,28.6,100700.0,19.3704,19.3975,19.3636,19.3907,100700.0
2006-05-26 15:50:00,28.6,28.61,28.55,28.58,209600.0,19.3907,19.3975,19.3568,19.3771,209600.0
2006-05-30 09:30:00,28.44,28.46,28.2,28.3,63500.0,19.2822,19.2958,19.1195,19.1873,63500.0
2006-05-30 09:40:00,28.31,28.32,27.89,27.91,85100.0,19.1941,19.2009,18.9093,18.9229,85100.0
2006-05-30 09:50:00,27.89,28.07,27.89,28.01,121800.0,18.9093,19.0314,18.9093,18.9907,121800.0
2006-05-30 10:00:00,28.03,28.04,27.9,27.9,130200.0,19.0042,19.011,18.9161,18.9161,130200.0
2006-05-30 10:10:00,27.9,28.05,27.89,28.03,42200.0,18.9161,19.0178,18.9093,19.0042,42200.0
2006-05-30 10:20:00,28.03,28.05,28.0,28.0,38000.0,19.0042,19.0178,18.9839,18.9839,38000.0
2006-05-30 10:30:00,28.0,28.0,27.9,27.91,76100.0,18.9839,18.9839,18.9161,18.9229,76100.0
2006-05-30 10:40:00,27.91,28.0,27.9,27.98,122800.0,18.9229,18.9839,18.9161,18.9703,122800.0
2006-05-30 10:50:00,27.98,27.99,27.91,27.91,37300.0,18.9703,18.9771,18.9229,18.9229,37300.0
2006-05-30 11:00:00,27.92,27.94,27.88,27.91,110000.0,18.9297,18.9432,18.9025,18.9229,110000.0
2006-05-30 11:10:00,27.91,27.94,27.88,27.9,103100.0,18.9229,18.9432,18.9025,18.9161,103100.0
2006-05-30 11:20:00,27.9,27.9,27.75,27.82,208300.0,18.9161,18.9161,18.8144,18.8619,208300.0
2006-05-30 11:30:00,27.82,27.86,27.78,27.83,66800.0,18.8619,18.889,18.8347,18.8686,66800.0
2006-05-30 11:40:00,27.83,27.9,27.8,27.89,130000.0,18.8686,18.9161,18.8483,18.9093,130000.0
2006-05-30 11:50:00,27.89,27.91,27.88,27.9,44400.0,18.9093,18.9229,18.9025,18.9161,44400.0
2006-05-30 12:00:00,27.9,27.9,27.75,27.75,121900.0,18.9161,18.9161,18.8144,18.8144,121900.0
2006-05-30 12:10:00,27.75,27.79,27.72,27.79,58900.0,18.8144,18.8415,18.7941,18.8415,58900.0
2006-05-30 12:20:00,27.79,27.88,27.78,27.87,27300.0,18.8415,18.9025,18.8347,18.8958,27300.0
2006-05-30 12:30:00,27.87,27.88,27.84,27.88,48500.0,18.8958,18.9025,18.8754,18.9025,48500.0
2006-05-30 12:40:00,27.88,27.9,27.86,27.87,37000.0,18.9025,18.9161,18.889,18.8958,37000.0
2006-05-30 12:50:00,27.87,27.87,27.79,27.79,42500.0,18.8958,18.8958,18.8415,18.8415,42500.0
2006-05-30 13:00:00,27.79,27.79,27.71,27.73,263300.0,18.8415,18.8415,18.7873,18.8008,263300.0
2006-05-30 13:10:00,27.73,27.78,27.72,27.76,58000.0,18.8008,18.8347,18.7941,18.8212,58000.0
2006-05-30 13:20:00,27.76,27.76,27.69,27.71,61100.0,18.8212,18.8212,18.7737,18.7873,61100.0
2006-05-30 13:30:00,27.72,27.82,27.71,27.8,55500.0,18.7941,18.8619,18.7873,18.8483,55500.0
2006-05-30 13:40:00,27.79,27.8,27.73,27.74,48800.0,18.8415,18.8483,18.8008,18.8076,48800.0
2006-05-30 13:50:00,27.74,27.84,27.73,27.83,59200.0,18.8076,18.8754,18.8008,18.8686,59200.0
2006-05-30 14:00:00,27.83,27.87,27.81,27.87,70600.0,18.8686,18.8958,18.8551,18.8958,70600.0
2006-05-30 14:10:00,27.87,27.93,27.86,27.92,135000.0,18.8958,18.9364,18.889,18.9297,135000.0
2006-05-30 14:20:00,27.92,27.93,27.88,27.9,85500.0,18.9297,18.9364,18.9025,18.9161,85500.0
2006-05-30 14:30:00,27.9,27.91,27.85,27.85,61600.0,18.9161,18.9229,18.8822,18.8822,61600.0
2006-05-30 14:40:00,27.85,27.86,27.82,27.82,96800.0,18.8822,18.889,18.8619,18.8619,96800.0
2006-05-30 14:50:00,27.82,27.83,27.77,27.78,72500.0,18.8619,18.8686,18.828,18.8347,72500.0
2006-05-30 15:00:00,27.77,27.78,27.72,27.72,175400.0,18.828,18.8347,18.7941,18.7941,175400.0
2006-05-30 15:10:00,27.73,27.78,27.71,27.72,132200.0,18.8008,18.8347,18.7873,18.7941,132200.0
2006-05-30 15:20:00,27.7,27.81,27.7,27.81,113300.0,18.7805,18.8551,18.7805,18.8551,113300.0
2006-05-30 15:30:00,27.81,27.81,27.76,27.76,106900.0,18.8551,18.8551,18.8212,18.8212,106900.0
2006-05-30 15:40:00,27.76,27.77,27.68,27.68,276700.0,18.8212,18.828,18.7669,18.7669,276700.0
2006-05-30 15:50:00,27.68,27.72,27.67,27.7,207800.0,18.7669,18.7941,18.7602,18.7805,207800.0
2006-05-31 09:30:00,27.95,28.0,27.89,27.99,147400.0,18.95,18.9839,18.9093,18.9771,147400.0
2006-05-31 09:40:00,27.99,28.0,27.82,27.93,95900.0,18.9771,18.9839,18.8619,18.9364,95900.0
2006-05-31 09:50:00,27.91,27.99,27.88,27.9,79600.0,18.9229,18.9771,18.9025,18.9161,79600.0
2006-05-31 10:00:00,27.94,27.98,27.86,27.89,75100.0,18.9432,18.9703,18.889,18.9093,75100.0
2006-05-31 10:10:00,27.88,27.96,27.88,27.9,258600.0,18.9025,18.9568,18.9025,18.9161,258600.0
2006-05-31 10:20:00,27.9,27.9,27.86,27.89,100100.0,18.9161,18.9161,18.889,18.9093,100100.0
2006-05-31 10:30:00,27.9,27.9,27.86,27.9,177600.0,18.9161,18.9161,18.889,18.9161,177600.0
2006-05-31 10:40:00,27.9,27.9,27.87,27.89,84400.0,18.9161,18.9161,18.8958,18.9093,84400.0
2006-05-31 10:50:00,27.89,27.89,27.75,27.8,156900.0,18.9093,18.9093,18.8144,18.8483,156900.0
2006-05-31 11:00:00,27.8,27.85,27.75,27.8,207600.0,18.8483,18.8822,18.8144,18.8483,207600.0
2006-05-31 11:10:00,27.8,27.84,27.79,27.83,50100.0,18.8483,18.8754,18.8415,18.8686,50100.0
2006-05-31 11:20:00,27.84,27.85,27.82,27.84,121100.0,18.8754,18.8822,18.8619,18.8754,121100.0
2006-05-31 11:30:00,27.84,27.85,27.83,27.85,44100.0,18.8754,18.8822,18.8686,18.8822,44100.0
2006-05-31 11:40:00,27.85,27.85,27.81,27.82,64600.0,18.8822,18.8822,18.8551,18.8619,64600.0
2006-05-31 11:50:00,27.82,27.84,27.81,27.84,68100.0,18.8619,18.8754,18.8551,18.8754,68100.0
2006-05-31 12:00:00,27.84,27.86,27.83,27.83,138500.0,18.8754,18.889,18.8686,18.8686,138500.0
2006-05-31 12:10:00,27.84,27.85,27.8,27.8,90800.0,18.8754,18.8822,18.8483,18.8483,90800.0
2006-05-31 12:20:00,27.81,27.82,27.8,27.8,31700.0,18.8551,18.8619,18.8483,18.8483,31700.0
2006-05-31 12:30:00,27.81,27.82,27.77,27.77,38000.0,18.8551,18.8619,18.828,18.828,38000.0
2006-05-31 12:40:00,27.78,27.82,27.77,27.82,37400.0,18.8347,18.8619,18.828,18.8619,37400.0
2006-05-31 12:50:00,27.82,27.85,27.76,27.8,40400.0,18.8619,18.8822,18.8212,18.8483,40400.0
2006-05-31 13:00:00,27.8,27.85,27.8,27.82,206900.0,18.8483,18.8822,18.8483,18.8619,206900.0
2006-05-31 13:10:00,27.82,27.83,27.78,27.79,57300.0,18.8619,18.8686,18.8347,18.8415,57300.0
2006-05-31 13:20:00,27.8,27.8,27.77,27.8,50300.0,18.8483,18.8483,18.828,18.8483,50300.0
2006-05-31 13:30:00,27.8,27.85,27.79,27.84,52400.0,18.8483,18.8822,18.8415,18.8754,52400.0
2006-05-31 13:40:00,27.84,27.88,27.83,27.87,36800.0,18.8754,18.9025,18.8686,18.8958,36800.0
2006-05-31 13:50:00,27.88,27.88,27.79,27.8,64400.0,18.9025,18.9025,18.8415,18.8483,64400.0
2006-05-31 14:00:00,27.81,27.83,27.75,27.83,167100.0,18.8551,18.8686,18.8144,18.8686,167100.0
2006-05-31 14:10:00,27.83,27.83,27.71,27.8,115200.0,18.8686,18.8686,18.7873,18.8483,115200.0
2006-05-31 14:20:00,27.8,27.83,27.77,27.83,67000.0,18.8483,18.8686,18.828,18.8686,67000.0
2006-05-31 14:30:00,27.83,27.85,27.8,27.83,118400.0,18.8686,18.8822,18.8483,18.8686,118400.0
2006-05-31 14:40:00,27.83,27.85,27.77,27.83,77400.0,18.8686,18.8822,18.828,18.8686,77400.0
2006-05-31 14:50:00,27.83,27.85,27.78,27.8,165000.0,18.8686,18.8822,18.8347,18.8483,165000.0
2006-05-31 15:00:00,27.8,27.8,27.76,27.76,78400.0,18.8483,18.8483,18.8212,18.8212,78400.0
2006-05-31 15:10:00,27.76,27.8,27.75,27.79,94000.0,18.8212,18.8483,18.8144,18.8415,94000.0
2006-05-31 15:20:00,27.8,27.83,27.79,27.8,120600.0,18.8483,18.8686,18.8415,18.8483,120600.0
2006-05-31 15:30:00,27.8,27.81,27.78,27.79,59000.0,18.8483,18.8551,18.8347,18.8415,59000.0
2006-05-31 15:40:00,27.8,27.94,27.79,27.9,312900.0,18.8483,18.9432,18.8415,18.9161,312900.0
2006-05-31 15:50:00,27.89,27.92,27.87,27.89,520300.0,18.9093,18.9297,18.8958,18.9093,520300.0
2006-06-01 09:30:00,28.25,28.51,28.25,28.41,183000.0,19.1534,19.3297,19.1534,19.2619,183000.0
2006-06-01 09:40:00,28.42,28.49,28.26,28.48,138900.0,19.2687,19.3161,19.1602,19.3093,138900.0
2006-06-01 09:50:00,28.47,28.58,28.47,28.56,209500.0,19.3026,19.3771,19.3026,19.3636,209500.0
2006-06-01 10:00:00,28.57,28.61,28.4,28.4,153500.0,19.3704,19.3975,19.2551,19.2551,153500.0
2006-06-01 10:10:00,28.4,28.4,28.3,28.3,89400.0,19.2551,19.2551,19.1873,19.1873,89400.0
2006-06-01 10:20:00,28.28,28.32,28.26,28.3,81900.0,19.1737,19.2009,19.1602,19.1873,81900.0
2006-06-01 10:30:00,28.3,28.42,28.3,28.4,103000.0,19.1873,19.2687,19.1873,19.2551,103000.0
2006-06-01 10:40:00,28.4,28.41,28.34,28.34,59100.0,19.2551,19.2619,19.2144,19.2144,59100.0
2006-06-01 10:50:00,28.33,28.33,28.2,28.25,51400.0,19.2076,19.2076,19.1195,19.1534,51400.0
2006-06-01 11:00:00,28.24,28.27,28.22,28.22,38400.0,19.1466,19.167,19.1331,19.1331,38400.0
2006-06-01 11:10:00,28.24,28.3,28.22,28.29,71400.0,19.1466,19.1873,19.1331,19.1805,71400.0
2006-06-01 11:20:00,28.29,28.35,28.27,28.35,52400.0,19.1805,19.2212,19.167,19.2212,52400.0
2006-06-01 11:30:00,28.35,28.43,28.34,28.43,56300.0,19.2212,19.2754,19.2144,19.2754,56300.0
2006-06-01 11:40:00,28.42,28.43,28.36,28.41,35900.0,19.2687,19.2754,19.228,19.2619,35900.0
2006-06-01 11:50:00,28.41,28.41,28.27,28.3,60700.0,19.2619,19.2619,19.167,19.1873,60700.0
2006-06-01 12:00:00,28.31,28.35,28.26,28.26,72800.0,19.1941,19.2212,19.1602,19.1602,72800.0
2006-06-01 12:10:00,28.26,28.28,28.22,28.23,41500.0,19.1602,19.1737,19.1331,19.1398,41500.0
2006-06-01 12:20:00,28.23,28.28,28.22,28.26,54000.0,19.1398,19.1737,19.1331,19.1602,54000.0
2006-06-01 12:30:00,28.27,28.37,28.27,28.35,59500.0,19.167,19.2348,19.167,19.2212,59500.0
2006-06-01 12:40:00,28.34,28.36,28.28,28.3,23400.0,19.2144,19.228,19.1737,19.1873,23400.0
2006-06-01 12:50:00,28.3,28.31,28.26,28.26,48500.0,19.1873,19.1941,19.1602,19.1602,48500.0
2006-06-01 13:00:00,28.26,28.27,28.22,28.25,29800.0,19.1602,19.167,19.1331,19.1534,29800.0
2006-06-01 13:10:00,28.24,28.32,28.24,28.31,62500.0,19.1466,19.2009,19.1466,19.1941,62500.0
2006-06-01 13:20:00,28.3,28.41,28.3,28.41,70000.0,19.1873,19.2619,19.1873,19.2619,70000.0
2006-06-01 13:30:00,28.41,28.43,28.39,28.42,53400.0,19.2619,19.2754,19.2483,19.2687,53400.0
2006-06-01 13:40:00,28.42,28.48,28.41,28.46,81700.0,19.2687,19.3093,19.2619,19.2958,81700.0
2006-06-01 13:50:00,28.45,28.46,28.42,28.46,49800.0,19.289,19.2958,19.2687,19.2958,49800.0
2006-06-01 14:00:00,28.46,28.5,28.38,28.38,61100.0,19.2958,19.3229,19.2415,19.2415,61100.0
2006-06-01 14:10:00,28.39,28.48,28.39,28.48,90700.0,19.2483,19.3093,19.2483,19.3093,90700.0
2006-06-01 14:20:00,28.47,28.48,28.45,28.47,62200.0,19.3026,19.3093,19.289,19.3026,62200.0
2006-06-01 14:30:00,28.46,28.48,28.43,28.45,69500.0,19.2958,19.3093,19.2754,19.289,69500.0
2006-06-01 14:40:00,28.45,28.45,28.42,28.43,65400.0,19.289,19.289,19.2687,19.2754,65400.0
2006-06-01 14:50:00,28.43,28.51,28.42,28.5,117400.0,19.2754,19.3297,19.2687,19.3229,117400.0
2006-06-01 15:00:00,28.49,28.51,28.47,28.49,176000.0,19.3161,19.3297,19.3026,19.3161,176000.0
2006-06-01 15:10:00,28.48,28.49,28.45,28.49,55500.0,19.3093,19.3161,19.289,19.3161,55500.0
2006-06-01 15:20:00,28.48,28.5,28.48,28.49,60400.0,19.3093,19.3229,19.3093,19.3161,60400.0
2006-06-01 15:30:00,28.49,28.52,28.49,28.5,227000.0,19.3161,19.3365,19.3161,19.3229,227000.0
2006-06-01 15:40:00,28.52,28.58,28.51,28.57,138600.0,19.3365,19.3771,19.3297,19.3704,138600.0
2006-06-01 15:50:00,28.58,28.59,28.54,28.58,218800.0,19.3771,19.3839,19.35,19.3771,218800.0
2006-06-02 09:30:00,28.9,29.1,28.88,29.09,349600.0,19.5941,19.7297,19.5805,19.7229,349600.0
2006-06-02 09:40:00,29.08,29.09,28.92,28.93,245800.0,19.7161,19.7229,19.6076,19.6144,245800.0
2006-06-02 09:50:00,28.94,29.04,28.85,28.93,122500.0,19.6212,19.689,19.5602,19.6144,122500.0
2006-06-02 10:00:00,28.95,29.05,28.9,28.9,167700.0,19.628,19.6958,19.5941,19.5941,167700.0
2006-06-02 10:10:00,28.9,29.0,28.9,28.96,96000.0,19.5941,19.6619,19.5941,19.6348,96000.0
2006-06-02 10:20:00,28.95,29.05,28.9,29.0,263100.0,19.628,19.6958,19.5941,19.6619,263100.0
2006-06-02 10:30:00,29.0,29.03,28.96,29.01,134000.0,19.6619,19.6822,19.6348,19.6687,134000.0
2006-06-02 10:40:00,29.01,29.04,28.97,29.02,266700.0,19.6687,19.689,19.6415,19.6754,266700.0
2006-06-02 10:50:00,29.03,29.07,29.0,29.01,64300.0,19.6822,19.7093,19.6619,19.6687,64300.0
2006-06-02 11:00:00,29.02,29.06,29.0,29.03,132600.0,19.6754,19.7026,19.6619,19.6822,132600.0
2006-06-02 11:10:00,29.03,29.13,29.03,29.07,277100.0,19.6822,19.75,19.6822,19.7093,277100.0
2006-06-02 11:20:00,29.05,29.08,28.89,28.93,112600.0,19.6958,19.7161,19.5873,19.6144,112600.0
2006-06-02 11:30:00,28.92,29.0,28.92,29.0,86400.0,19.6076,19.6619,19.6076,19.6619,86400.0
2006-06-02 11:40:00,28.99,29.03,28.91,28.98,155200.0,19.6551,19.6822,19.6009,19.6483,155200.0
2006-06-02 11:50:00,28.99,29.0,28.81,28.82,95900.0,19.6551,19.6619,19.5331,19.5398,95900.0
2006-06-02 12:00:00,28.82,28.93,28.81,28.93,67200.0,19.5398,19.6144,19.5331,19.6144,67200.0
2006-06-02 12:10:00,28.93,28.99,28.89,28.99,89900.0,19.6144,19.6551,19.5873,19.6551,89900.0
2006-06-02 12:20:00,28.99,29.09,28.99,29.07,146800.0,19.6551,19.7229,19.6551,19.7093,146800.0
2006-06-02 12:30:00,29.07,29.08,29.01,29.05,50800.0,19.7093,19.7161,19.6687,19.6958,50800.0
2006-06-02 12:40:00,29.06,29.16,29.05,29.15,59000.0,19.7026,19.7704,19.6958,19.7636,59000.0
2006-06-02 12:50:00,29.16,29.16,29.03,29.03,67700.0,19.7704,19.7704,19.6822,19.6822,67700.0
2006-06-02 13:00:00,29.03,29.04,29.0,29.01,78900.0,19.6822,19.689,19.6619,19.6687,78900.0
2006-06-02 13:10:00,29.01,29.07,29.01,29.06,65000.0,19.6687,19.7093,19.6687,19.7026,65000.0
2006-06-02 13:20:00,29.06,29.18,29.06,29.18,84700.0,19.7026,19.7839,19.7026,19.7839,84700.0
2006-06-02 13:30:00,29.18,29.19,29.1,29.11,94700.0,19.7839,19.7907,19.7297,19.7365,94700.0
2006-06-02 13:40:00,29.12,29.14,29.09,29.11,62700.0,19.7432,19.7568,19.7229,19.7365,62700.0
2006-06-02 13:50:00,29.1,29.12,29.08,29.11,94500.0,19.7297,19.7432,19.7161,19.7365,94500.0
2006-06-02 14:00:00,29.11,29.16,29.08,29.14,86300.0,19.7365,19.7704,19.7161,19.7568,86300.0
2006-06-02 14:10:00,29.13,29.18,29.09,29.16,142500.0,19.75,19.7839,19.7229,19.7704,142500.0
2006-06-02 14:20:00,29.16,29.17,29.12,29.17,70100.0,19.7704,19.7771,19.7432,19.7771,70100.0
2006-06-02 14:30:00,29.16,29.24,29.16,29.24,100000.0,19.7704,19.8246,19.7704,19.8246,100000.0
2006-06-02 14:40:00,29.24,29.26,29.2,29.2,88600.0,19.8246,19.8382,19.7975,19.7975,88600.0
2006-06-02 14:50:00,29.2,29.21,29.07,29.14,106100.0,19.7975,19.8043,19.7093,19.7568,106100.0
2006-06-02 15:00:00,29.14,29.22,29.13,29.21,101600.0,19.7568,19.811,19.75,19.8043,101600.0
2006-06-02 15:10:00,29.22,29.22,29.14,29.15,74800.0,19.811,19.811,19.7568,19.7636,74800.0
2006-06-02 15:20:00,29.15,29.19,29.13,29.16,144800.0,19.7636,19.7907,19.75,19.7704,144800.0
2006-06-02 15:30:00,29.16,29.27,29.13,29.23,160700.0,19.7704,19.8449,19.75,19.8178,160700.0
2006-06-02 15:40:00,29.22,29.31,29.22,29.24,192800.0,19.811,19.8721,19.811,19.8246,192800.0
2006-06-02 15:50:00,29.24,29.24,29.2,29.21,178500.0,19.8246,19.8246,19.7975,19.8043,178500.0
2006-06-05 09:30:00,29.3,29.3,28.8,28.81,111100.0,19.8653,19.8653,19.5263,19.5331,111100.0
2006-06-05 09:40:00,28.81,28.97,28.75,28.95,148500.0,19.5331,19.6415,19.4924,19.628,148500.0
2006-06-05 09:50:00,28.95,28.99,28.9,28.98,153000.0,19.628,19.6551,19.5941,19.6483,153000.0
2006-06-05 10:00:00,28.97,29.05,28.96,29.0,143600.0,19.6415,19.6958,19.6348,19.6619,143600.0
2006-06-05 10:10:00,29.0,29.07,28.99,29.05,142200.0,19.6619,19.7093,19.6551,19.6958,142200.0
2006-06-05 10:20:00,29.05,29.12,29.05,29.11,112600.0,19.6958,19.7432,19.6958,19.7365,112600.0
2006-06-05 10:30:00,29.12,29.12,29.1,29.11,72600.0,19.7432,19.7432,19.7297,19.7365,72600.0
2006-06-05 10:40:00,29.1,29.15,29.07,29.07,123200.0,19.7297,19.7636,19.7093,19.7093,123200.0
2006-06-05 10:50:00,29.07,29.07,29.05,29.05,106900.0,19.7093,19.7093,19.6958,19.6958,106900.0
2006-06-05 11:00:00,29.05,29.14,29.05,29.07,103100.0,19.6958,19.7568,19.6958,19.7093,103100.0
2006-06-05 11:10:00,29.08,29.15,29.08,29.12,93400.0,19.7161,19.7636,19.7161,19.7432,93400.0
2006-06-05 11:20:00,29.11,29.13,29.11,29.12,39500.0,19.7365,19.75,19.7365,19.7432,39500.0
2006-06-05 11:30:00,29.12,29.14,29.09,29.1,66800.0,19.7432,19.7568,19.7229,19.7297,66800.0
2006-06-05 11:40:00,29.1,29.13,29.09,29.12,50500.0,19.7297,19.75,19.7229,19.7432,50500.0
2006-06-05 11:50:00,29.12,29.16,29.12,29.16,55300.0,19.7432,19.7704,19.7432,19.7704,55300.0
2006-06-05 12:00:00,29.16,29.17,29.1,29.1,100100.0,19.7704,19.7771,19.7297,19.7297,100100.0
2006-06-05 12:10:00,29.1,29.15,29.08,29.14,31300.0,19.7297,19.7636,19.7161,19.7568,31300.0
2006-06-05 12:20:00,29.13,29.14,29.07,29.08,47300.0,19.75,19.7568,19.7093,19.7161,47300.0
2006-06-05 12:30:00,29.07,29.09,29.05,29.08,37300.0,19.7093,19.7229,19.6958,19.7161,37300.0
2006-06-05 12:40:00,29.09,29.12,29.08,29.12,26000.0,19.7229,19.7432,19.7161,19.7432,26000.0
2006-06-05 12:50:00,29.12,29.13,29.06,29.06,44700.0,19.7432,19.75,19.7026,19.7026,44700.0
2006-06-05 13:00:00,29.06,29.12,29.06,29.08,29900.0,19.7026,19.7432,19.7026,19.7161,29900.0
2006-06-05 13:10:00,29.09,29.11,29.0,29.04,97800.0,19.7229,19.7365,19.6619,19.689,97800.0
2006-06-05 13:20:00,29.04,29.09,29.03,29.08,58600.0,19.689,19.7229,19.6822,19.7161,58600.0
2006-06-05 13:30:00,29.08,29.1,29.05,29.1,37100.0,19.7161,19.7297,19.6958,19.7297,37100.0
2006-06-05 13:40:00,29.09,29.09,29.05,29.05,54400.0,19.7229,19.7229,19.6958,19.6958,54400.0
2006-06-05 13:50:00,29.06,29.07,29.04,29.07,92400.0,19.7026,19.7093,19.689,19.7093,92400.0
2006-06-05 14:00:00,29.06,29.07,29.03,29.04,95400.0,19.7026,19.7093,19.6822,19.689,95400.0
2006-06-05 14:10:00,29.03,29.04,28.9,28.91,99000.0,19.6822,19.689,19.5941,19.6009,99000.0
2006-06-05 14:20:00,28.9,28.92,28.83,28.91,82000.0,19.5941,19.6076,19.5466,19.6009,82000.0
2006-06-05 14:30:00,28.91,28.93,28.69,28.69,111900.0,19.6009,19.6144,19.4517,19.4517,111900.0
2006-06-05 14:40:00,28.69,28.79,28.69,28.74,162800.0,19.4517,19.5195,19.4517,19.4856,162800.0
2006-06-05 14:50:00,28.73,28.77,28.72,28.74,113600.0,19.4788,19.5059,19.472,19.4856,113600.0
2006-06-05 15:00:00,28.73,28.73,28.7,28.7,84500.0,19.4788,19.4788,19.4585,19.4585,84500.0
2006-06-05 15:10:00,28.7,28.71,28.58,28.65,158000.0,19.4585,19.4653,19.3771,19.4246,158000.0
2006-06-05 15:20:00,28.64,28.76,28.63,28.75,148000.0,19.4178,19.4992,19.411,19.4924,148000.0
2006-06-05 15:30:00,28.75,28.84,28.73,28.81,166600.0,19.4924,19.5534,19.4788,19.5331,166600.0
2006-06-05 15:40:00,28.81,28.87,28.72,28.72,203100.0,19.5331,19.5737,19.472,19.472,203100.0
2006-06-05 15:50:00,28.71,28.81,28.64,28.81,282000.0,19.4653,19.5331,19.4178,19.5331,282000.0
2006-06-06 09:30:00,28.95,28.96,28.81,28.82,114700.0,19.628,19.6348,19.5331,19.5398,114700.0
2006-06-06 09:40:00,28.83,28.83,28.48,28.48,190900.0,19.5466,19.5466,19.3093,19.3093,190900.0
2006-06-06 09:50:00,28.48,28.66,28.45,28.51,150000.0,19.3093,19.4314,19.289,19.3297,150000.0
2006-06-06 10:00:00,28.51,28.62,28.43,28.43,107300.0,19.3297,19.4042,19.2754,19.2754,107300.0
2006-06-06 10:10:00,28.43,28.56,28.39,28.54,151900.0,19.2754,19.3636,19.2483,19.35,151900.0
2006-06-06 10:20:00,28.53,28.66,28.52,28.62,89700.0,19.3432,19.4314,19.3365,19.4042,89700.0
2006-06-06 10:30:00,28.62,28.69,28.56,28.66,106900.0,19.4042,19.4517,19.3636,19.4314,106900.0
2006-06-06 10:40:00,28.65,28.65,28.53,28.58,117700.0,19.4246,19.4246,19.3432,19.3771,117700.0
2006-06-06 10:50:00,28.59,28.62,28.56,28.59,94500.0,19.3839,19.4042,19.3636,19.3839,94500.0
2006-06-06 11:00:00,28.59,28.6,28.51,28.51,115900.0,19.3839,19.3907,19.3297,19.3297,115900.0
2006-06-06 11:10:00,28.53,28.55,28.47,28.5,118200.0,19.3432,19.3568,19.3026,19.3229,118200.0
2006-06-06 11:20:00,28.5,28.53,28.47,28.52,66000.0,19.3229,19.3432,19.3026,19.3365,66000.0
2006-06-06 11:30:00,28.52,28.56,28.47,28.48,81100.0,19.3365,19.3636,19.3026,19.3093,81100.0
2006-06-06 11:40:00,28.47,28.47,28.36,28.37,119400.0,19.3026,19.3026,19.228,19.2348,119400.0
2006-06-06 11:50:00,28.37,28.41,28.36,28.38,100100.0,19.2348,19.2619,19.228,19.2415,100100.0
2006-06-06 12:00:00,28.37,28.41,28.36,28.4,45300.0,19.2348,19.2619,19.228,19.2551,45300.0
2006-06-06 12:10:00,28.39,28.55,28.39,28.46,81200.0,19.2483,19.3568,19.2483,19.2958,81200.0
2006-06-06 12:20:00,28.46,28.47,28.37,28.39,78100.0,19.2958,19.3026,19.2348,19.2483,78100.0
2006-06-06 12:30:00,28.39,28.43,28.39,28.4,115000.0,19.2483,19.2754,19.2483,19.2551,115000.0
2006-06-06 12:40:00,28.4,28.49,28.4,28.44,126900.0,19.2551,19.3161,19.2551,19.2822,126900.0
2006-06-06 12:50:00,28.44,28.52,28.42,28.51,79800.0,19.2822,19.3365,19.2687,19.3297,79800.0
2006-06-06 13:00:00,28.52,28.52,28.46,28.48,84800.0,19.3365,19.3365,19.2958,19.3093,84800.0
2006-06-06 13:10:00,28.47,28.51,28.44,28.5,73400.0,19.3026,19.3297,19.2822,19.3229,73400.0
2006-06-06 13:20:00,28.49,28.56,28.47,28.52,92100.0,19.3161,19.3636,19.3026,19.3365,92100.0
2006-06-06 13:30:00,28.52,28.55,28.5,28.52,76300.0,19.3365,19.3568,19.3229,19.3365,76300.0
2006-06-06 13:40:00,28.51,28.52,28.37,28.4,70000.0,19.3297,19.3365,19.2348,19.2551,70000.0
2006-06-06 13:50:00,28.4,28.51,28.38,28.48,63300.0,19.2551,19.3297,19.2415,19.3093,63300.0
2006-06-06 14:00:00,28.48,28.48,28.39,28.39,80700.0,19.3093,19.3093,19.2483,19.2483,80700.0
2006-06-06 14:10:00,28.41,28.43,28.36,28.43,70300.0,19.2619,19.2754,19.228,19.2754,70300.0
2006-06-06 14:20:00,28.42,28.43,28.35,28.36,91100.0,19.2687,19.2754,19.2212,19.228,91100.0
2006-06-06 14:30:00,28.37,28.51,28.36,28.51,131700.0,19.2348,19.3297,19.228,19.3297,131700.0
2006-06-06 14:40:00,28.5,28.5,28.34,28.37,87800.0,19.3229,19.3229,19.2144,19.2348,87800.0
2006-06-06 14:50:00,28.37,28.38,28.31,28.35,95200.0,19.2348,19.2415,19.1941,19.2212,95200.0
2006-06-06 15:00:00,28.36,28.39,28.32,28.34,109700.0,19.228,19.2483,19.2009,19.2144,109700.0
2006-06-06 15:10:00,28.34,28.35,28.26,28.26,131600.0,19.2144,19.2212,19.1602,19.1602,131600.0
2006-06-06 15:20:00,28.28,28.3,28.25,28.25,99100.0,19.1737,19.1873,19.1534,19.1534,99100.0
2006-06-06 15:30:00,28.26,28.37,28.22,28.36,244000.0,19.1602,19.2348,19.1331,19.228,244000.0
2006-06-06 15:40:00,28.33,28.4,28.29,28.35,250200.0,19.2076,19.2551,19.1805,19.2212,250200.0
2006-06-06 15:50:00,28.35,28.37,28.3,28.34,356900.0,19.2212,19.2348,19.1873,19.2144,356900.0
2006-06-07 09:30:00,28.38,28.7,28.35,28.55,186800.0,19.2415,19.4585,19.2212,19.3568,186800.0
2006-06-07 09:40:00,28.57,28.6,28.47,28.58,103200.0,19.3704,19.3907,19.3026,19.3771,103200.0
2006-06-07 09:50:00,28.57,28.64,28.5,28.6,86900.0,19.3704,19.4178,19.3229,19.3907,86900.0
2006-06-07 10:00:00,28.6,29.09,28.59,29.0,250400.0,19.3907,19.7229,19.3839,19.6619,250400.0
2006-06-07 10:10:00,29.04,29.07,29.0,29.05,184900.0,19.689,19.7093,19.6619,19.6958,184900.0
2006-06-07 10:20:00,29.05,29.1,29.0,29.07,101300.0,19.6958,19.7297,19.6619,19.7093,101300.0
2006-06-07 10:30:00,29.07,29.22,29.06,29.17,177100.0,19.7093,19.811,19.7026,19.7771,177100.0
2006-06-07 10:40:00,29.15,29.22,28.6,29.18,112100.0,19.7636,19.811,19.3907,19.7839,112100.0
2006-06-07 10:50:00,29.17,29.2,29.15,29.15,95300.0,19.7771,19.7975,19.7636,19.7636,95300.0
2006-06-07 11:00:00,29.15,29.19,29.07,29.1,79100.0,19.7636,19.7907,19.7093,19.7297,79100.0
2006-06-07 11:10:00,29.1,29.21,29.1,29.21,89000.0,19.7297,19.8043,19.7297,19.8043,89000.0
2006-06-07 11:20:00,29.21,29.27,29.2,29.21,154100.0,19.8043,19.8449,19.7975,19.8043,154100.0
2006-06-07 11:30:00,29.21,29.23,29.19,29.22,88300.0,19.8043,19.8178,19.7907,19.811,88300.0
2006-06-07 11:40:00,29.21,29.22,29.09,29.13,197700.0,19.8043,19.811,19.7229,19.75,197700.0
2006-06-07 11:50:00,29.12,29.12,29.03,29.07,119400.0,19.7432,19.7432,19.6822,19.7093,119400.0
2006-06-07 12:00:00,29.07,29.09,29.0,29.02,230400.0,19.7093,19.7229,19.6619,19.6754,230400.0
2006-06-07 12:10:00,29.03,29.06,28.98,28.98,43100.0,19.6822,19.7026,19.6483,19.6483,43100.0
2006-06-07 12:20:00,28.99,29.0,28.96,28.99,51400.0,19.6551,19.6619,19.6348,19.6551,51400.0
2006-06-07 12:30:00,28.98,28.98,28.91,28.92,94500.0,19.6483,19.6483,19.6009,19.6076,94500.0
2006-06-07 12:40:00,28.93,28.96,28.9,28.9,72900.0,19.6144,19.6348,19.5941,19.5941,72900.0
2006-06-07 12:50:00,28.9,28.92,28.85,28.88,87200.0,19.5941,19.6076,19.5602,19.5805,87200.0
2006-06-07 13:00:00,28.87,28.96,28.85,28.93,79800.0,19.5737,19.6348,19.5602,19.6144,79800.0
2006-06-07 13:10:00,28.93,28.95,28.88,28.91,83500.0,19.6144,19.628,19.5805,19.6009,83500.0
2006-06-07 13:20:00,28.93,28.99,28.9,28.97,50600.0,19.6144,19.6551,19.5941,19.6415,50600.0
2006-06-07 13:30:00,28.97,28.99,28.8,28.83,84400.0,19.6415,19.6551,19.5263,19.5466,84400.0
2006-06-07 13:40:00,28.83,28.84,28.76,28.78,87300.0,19.5466,19.5534,19.4992,19.5127,87300.0
2006-06-07 13:50:00,28.78,28.85,28.76,28.78,67700.0,19.5127,19.5602,19.4992,19.5127,67700.0
2006-06-07 14:00:00,28.76,28.83,28.7,28.78,107100.0,19.4992,19.5466,19.4585,19.5127,107100.0
2006-06-07 14:10:00,28.78,28.85,28.73,28.79,56500.0,19.5127,19.5602,19.4788,19.5195,56500.0
2006-06-07 14:20:00,28.79,28.89,28.76,28.85,96900.0,19.5195,19.5873,19.4992,19.5602,96900.0
2006-06-07 14:30:00,28.85,28.86,28.81,28.81,37900.0,19.5602,19.567,19.5331,19.5331,37900.0
2006-06-07 14:40:00,28.8,28.84,28.68,28.69,51000.0,19.5263,19.5534,19.4449,19.4517,51000.0
2006-06-07 14:50:00,28.7,28.76,28.67,28.71,76100.0,19.4585,19.4992,19.4381,19.4653,76100.0
2006-06-07 15:00:00,28.7,28.77,28.68,28.73,72800.0,19.4585,19.5059,19.4449,19.4788,72800.0
2006-06-07 15:10:00,28.73,28.73,28.64,28.64,57000.0,19.4788,19.4788,19.4178,19.4178,57000.0
2006-06-07 15:20:00,28.65,28.76,28.58,28.6,126100.0,19.4246,19.4992,19.3771,19.3907,126100.0
2006-06-07 15:30:00,28.61,28.61,28.5,28.55,164500.0,19.3975,19.3975,19.3229,19.3568,164500.0
2006-06-07 15:40:00,28.55,28.59,28.46,28.46,124900.0,19.3568,19.3839,19.2958,19.2958,124900.0
2006-06-07 15:50:00,28.46,28.62,28.46,28.58,317900.0,19.2958,19.4042,19.2958,19.3771,317900.0
2006-06-08 09:30:00,28.62,28.81,28.6,28.67,124800.0,19.4042,19.5331,19.3907,19.4381,124800.0
2006-06-08 09:40:00,28.68,28.78,28.51,28.78,125300.0,19.4449,19.5127,19.3297,19.5127,125300.0
2006-06-08 09:50:00,28.78,28.79,28.51,28.52,152100.0,19.5127,19.5195,19.3297,19.3365,152100.0
2006-06-08 10:00:00,28.52,28.61,28.48,28.51,97800.0,19.3365,19.3975,19.3093,19.3297,97800.0
2006-06-08 10:10:00,28.51,28.62,28.46,28.52,69900.0,19.3297,19.4042,19.2958,19.3365,69900.0
2006-06-08 10:20:00,28.53,28.65,28.41,28.43,79800.0,19.3432,19.4246,19.2619,19.2754,79800.0
2006-06-08 10:30:00,28.44,28.58,28.4,28.51,135100.0,19.2822,19.3771,19.2551,19.3297,135100.0
2006-06-08 10:40:00,28.5,28.56,28.47,28.56,115600.0,19.3229,19.3636,19.3026,19.3636,115600.0
2006-06-08 10:50:00,28.56,28.58,28.51,28.55,79800.0,19.3636,19.3771,19.3297,19.3568,79800.0
2006-06-08 11:00:00,28.55,28.73,28.55,28.71,119400.0,19.3568,19.4788,19.3568,19.4653,119400.0
2006-06-08 11:10:00,28.71,28.76,28.71,28.74,120100.0,19.4653,19.4992,19.4653,19.4856,120100.0
2006-06-08 11:20:00,28.73,28.74,28.65,28.7,193200.0,19.4788,19.4856,19.4246,19.4585,193200.0
2006-06-08 11:30:00,28.68,28.7,28.57,28.59,243100.0,19.4449,19.4585,19.3704,19.3839,243100.0
2006-06-08 11:40:00,28.58,28.62,28.54,28.59,316100.0,19.3771,19.4042,19.35,19.3839,316100.0
2006-06-08 11:50:00,28.59,28.62,28.45,28.59,204500.0,19.3839,19.4042,19.289,19.3839,204500.0
2006-06-08 12:00:00,28.59,28.74,28.59,28.7,189000.0,19.3839,19.4856,19.3839,19.4585,189000.0
2006-06-08 12:10:00,28.7,28.74,28.57,28.6,106500.0,19.4585,19.4856,19.3704,19.3907,106500.0
2006-06-08 12:20:00,28.63,28.69,28.59,28.62,75400.0,19.411,19.4517,19.3839,19.4042,75400.0
2006-06-08 12:30:00,28.62,28.75,28.61,28.73,66300.0,19.4042,19.4924,19.3975,19.4788,66300.0
2006-06-08 12:40:00,28.73,28.75,28.62,28.69,70900.0,19.4788,19.4924,19.4042,19.4517,70900.0
2006-06-08 12:50:00,28.69,28.72,28.6,28.64,69900.0,19.4517,19.472,19.3907,19.4178,69900.0
2006-06-08 13:00:00,28.64,28.7,28.6,28.65,130100.0,19.4178,19.4585,19.3907,19.4246,130100.0
2006-06-08 13:10:00,28.66,28.75,28.62,28.71,85500.0,19.4314,19.4924,19.4042,19.4653,85500.0
2006-06-08 13:20:00,28.72,28.76,28.66,28.76,94000.0,19.472,19.4992,19.4314,19.4992,94000.0
2006-06-08 13:30:00,28.77,28.93,28.76,28.83,205700.0,19.5059,19.6144,19.4992,19.5466,205700.0
2006-06-08 13:40:00,28.84,28.96,28.84,28.92,148900.0,19.5534,19.6348,19.5534,19.6076,148900.0
2006-06-08 13:50:00,28.92,29.05,28.92,29.04,161800.0,19.6076,19.6958,19.6076,19.689,161800.0
2006-06-08 14:00:00,29.04,29.07,28.97,29.01,220300.0,19.689,19.7093,19.6415,19.6687,220300.0
2006-06-08 14:10:00,29.01,29.08,28.97,29.06,127700.0,19.6687,19.7161,19.6415,19.7026,127700.0
2006-06-08 14:20:00,29.07,29.1,29.04,29.08,158000.0,19.7093,19.7297,19.689,19.7161,158000.0
2006-06-08 14:30:00,29.08,29.2,29.04,29.19,156300.0,19.7161,19.7975,19.689,19.7907,156300.0
2006-06-08 14:40:00,29.19,29.23,29.13,29.13,155600.0,19.7907,19.8178,19.75,19.75,155600.0
2006-06-08 14:50:00,29.14,29.15,29.06,29.1,114400.0,19.7568,19.7636,19.7026,19.7297,114400.0
2006-06-08 15:00:00,29.1,29.12,29.06,29.12,136500.0,19.7297,19.7432,19.7026,19.7432,136500.0
2006-06-08 15:10:00,29.12,29.25,29.12,29.23,178800.0,19.7432,19.8314,19.7432,19.8178,178800.0
2006-06-08 15:20:00,29.23,29.24,29.14,29.24,200700.0,19.8178,19.8246,19.7568,19.8246,200700.0
2006-06-08 15:30:00,29.24,29.35,29.23,29.33,213700.0,19.8246,19.8992,19.8178,19.8856,213700.0
2006-06-08 15:40:00,29.35,29.42,29.33,29.4,309400.0,19.8992,19.9466,19.8856,19.9331,309400.0
2006-06-08 15:50:00,29.39,29.42,29.34,29.41,503800.0,19.9263,19.9466,19.8924,19.9399,503800.0
2006-06-09 09:30:00,29.43,29.46,29.28,29.44,206200.0,19.9534,19.9738,19.8517,19.9602,206200.0
2006-06-09 09:40:00,29.44,29.65,29.4,29.65,180700.0,19.9602,20.1026,19.9331,20.1026,180700.0
2006-06-09 09:50:00,29.66,29.67,29.59,29.63,165300.0,20.1094,20.1161,20.0619,20.089,165300.0
2006-06-09 10:00:00,29.64,29.66,29.51,29.54,136900.0,20.0958,20.1094,20.0077,20.028,136900.0
2006-06-09 10:10:00,29.55,29.55,29.5,29.51,166600.0,20.0348,20.0348,20.0009,20.0077,166600.0
2006-06-09 10:20:00,29.5,29.51,29.36,29.37,117100.0,20.0009,20.0077,19.906,19.9127,117100.0
2006-06-09 10:30:00,29.36,29.37,29.12,29.14,167900.0,19.906,19.9127,19.7432,19.7568,167900.0
2006-06-09 10:40:00,29.14,29.26,29.12,29.24,242700.0,19.7568,19.8382,19.7432,19.8246,242700.0
2006-06-09 10:50:00,29.24,29.34,29.22,29.3,129000.0,19.8246,19.8924,19.811,19.8653,129000.0
2006-06-09 11:00:00,29.28,29.3,29.17,29.17,71500.0,19.8517,19.8653,19.7771,19.7771,71500.0
2006-06-09 11:10:00,29.17,29.25,29.15,29.25,96200.0,19.7771,19.8314,19.7636,19.8314,96200.0
2006-06-09 11:20:00,29.24,29.29,29.24,29.27,106500.0,19.8246,19.8585,19.8246,19.8449,106500.0
2006-06-09 11:30:00,29.26,29.35,29.26,29.31,70700.0,19.8382,19.8992,19.8382,19.8721,70700.0
2006-06-09 11:40:00,29.31,29.31,29.24,29.26,79200.0,19.8721,19.8721,19.8246,19.8382,79200.0
2006-06-09 11:50:00,29.27,29.27,29.15,29.15,108500.0,19.8449,19.8449,19.7636,19.7636,108500.0
2006-06-09 12:00:00,29.15,29.16,29.04,29.04,104300.0,19.7636,19.7704,19.689,19.689,104300.0
2006-06-09 12:10:00,29.05,29.06,29.0,29.06,142800.0,19.6958,19.7026,19.6619,19.7026,142800.0
2006-06-09 12:20:00,29.06,29.07,29.03,29.06,92100.0,19.7026,19.7093,19.6822,19.7026,92100.0
2006-06-09 12:30:00,29.05,29.15,29.05,29.15,66200.0,19.6958,19.7636,19.6958,19.7636,66200.0
2006-06-09 12:40:00,29.16,29.19,29.11,29.14,103300.0,19.7704,19.7907,19.7365,19.7568,103300.0
2006-06-09 12:50:00,29.15,29.2,29.14,29.17,115400.0,19.7636,19.7975,19.7568,19.7771,115400.0
2006-06-09 13:00:00,29.16,29.18,29.09,29.1,60800.0,19.7704,19.7839,19.7229,19.7297,60800.0
2006-06-09 13:10:00,29.1,29.11,28.92,28.96,65000.0,19.7297,19.7365,19.6076,19.6348,65000.0
2006-06-09 13:20:00,28.94,29.02,28.9,29.0,63500.0,19.6212,19.6754,19.5941,19.6619,63500.0
2006-06-09 13:30:00,29.01,29.07,29.0,29.05,54400.0,19.6687,19.7093,19.6619,19.6958,54400.0
2006-06-09 13:40:00,29.05,29.15,29.04,29.15,60900.0,19.6958,19.7636,19.689,19.7636,60900.0
2006-06-09 13:50:00,29.15,29.17,29.13,29.13,59100.0,19.7636,19.7771,19.75,19.75,59100.0
2006-06-09 14:00:00,29.13,29.13,29.09,29.11,51000.0,19.75,19.75,19.7229,19.7365,51000.0
2006-06-09 14:10:00,29.11,29.15,29.1,29.15,43700.0,19.7365,19.7636,19.7297,19.7636,43700.0
2006-06-09 14:20:00,29.14,29.23,29.13,29.22,51100.0,19.7568,19.8178,19.75,19.811,51100.0
2006-06-09 14:30:00,29.22,29.24,29.19,29.19,55600.0,19.811,19.8246,19.7907,19.7907,55600.0
2006-06-09 14:40:00,29.2,29.32,29.19,29.31,99800.0,19.7975,19.8788,19.7907,19.8721,99800.0
2006-06-09 14:50:00,29.31,29.38,29.29,29.34,84100.0,19.8721,19.9195,19.8585,19.8924,84100.0
2006-06-09 15:00:00,29.32,29.34,29.29,29.31,88000.0,19.8788,19.8924,19.8585,19.8721,88000.0
2006-06-09 15:10:00,29.31,29.32,29.3,29.31,70600.0,19.8721,19.8788,19.8653,19.8721,70600.0
2006-06-09 15:20:00,29.31,29.32,29.28,29.31,126600.0,19.8721,19.8788,19.8517,19.8721,126600.0
2006-06-09 15:30:00,29.31,29.33,29.29,29.32,66900.0,19.8721,19.8856,19.8585,19.8788,66900.0
2006-06-09 15:40:00,29.31,29.35,29.3,29.31,81000.0,19.8721,19.8992,19.8653,19.8721,81000.0
2006-06-09 15:50:00,29.3,29.31,29.2,29.2,202200.0,19.8653,19.8721,19.7975,19.7975,202200.0
2006-06-12 09:30:00,29.32,29.32,29.2,29.31,91500.0,19.8788,19.8788,19.7975,19.8721,91500.0
2006-06-12 09:40:00,29.3,29.35,29.2,29.24,73900.0,19.8653,19.8992,19.7975,19.8246,73900.0
2006-06-12 09:50:00,29.25,29.35,29.25,29.3,103500.0,19.8314,19.8992,19.8314,19.8653,103500.0
2006-06-12 10:00:00,29.29,29.39,29.27,29.38,99400.0,19.8585,19.9263,19.8449,19.9195,99400.0
2006-06-12 10:10:00,29.38,29.39,29.25,29.26,142100.0,19.9195,19.9263,19.8314,19.8382,142100.0
2006-06-12 10:20:00,29.27,29.33,29.23,29.28,77100.0,19.8449,19.8856,19.8178,19.8517,77100.0
2006-06-12 10:30:00,29.28,29.34,29.25,29.33,104100.0,19.8517,19.8924,19.8314,19.8856,104100.0
2006-06-12 10:40:00,29.34,29.34,29.29,29.34,83300.0,19.8924,19.8924,19.8585,19.8924,83300.0
2006-06-12 10:50:00,29.32,29.35,29.29,29.34,80000.0,19.8788,19.8992,19.8585,19.8924,80000.0
2006-06-12 11:00:00,29.35,29.38,29.32,29.37,117200.0,19.8992,19.9195,19.8788,19.9127,117200.0
2006-06-12 11:10:00,29.37,29.38,29.34,29.35,77600.0,19.9127,19.9195,19.8924,19.8992,77600.0
2006-06-12 11:20:00,29.35,29.35,29.2,29.22,102200.0,19.8992,19.8992,19.7975,19.811,102200.0
2006-06-12 11:30:00,29.23,29.34,29.21,29.33,294300.0,19.8178,19.8924,19.8043,19.8856,294300.0
2006-06-12 11:40:00,29.34,29.34,29.26,29.3,56300.0,19.8924,19.8924,19.8382,19.8653,56300.0
2006-06-12 11:50:00,29.31,29.34,29.27,29.32,34500.0,19.8721,19.8924,19.8449,19.8788,34500.0
2006-06-12 12:00:00,29.32,29.33,29.28,29.29,198700.0,19.8788,19.8856,19.8517,19.8585,198700.0
2006-06-12 12:10:00,29.29,29.3,29.25,29.27,41100.0,19.8585,19.8653,19.8314,19.8449,41100.0
2006-06-12 12:20:00,29.25,29.3,29.25,29.29,51700.0,19.8314,19.8653,19.8314,19.8585,51700.0
2006-06-12 12:30:00,29.29,29.3,29.27,29.29,81900.0,19.8585,19.8653,19.8449,19.8585,81900.0
2006-06-12 12:40:00,29.25,29.29,29.22,29.26,45400.0,19.8314,19.8585,19.811,19.8382,45400.0
2006-06-12 12:50:00,29.26,29.29,29.22,29.23,48100.0,19.8382,19.8585,19.811,19.8178,48100.0
2006-06-12 13:00:00,29.23,29.26,29.17,29.25,137400.0,19.8178,19.8382,19.7771,19.8314,137400.0
2006-06-12 13:10:00,29.24,29.25,29.17,29.17,50000.0,19.8246,19.8314,19.7771,19.7771,50000.0
2006-06-12 13:20:00,29.18,29.2,29.15,29.19,86400.0,19.7839,19.7975,19.7636,19.7907,86400.0
2006-06-12 13:30:00,29.2,29.21,29.15,29.17,94700.0,19.7975,19.8043,19.7636,19.7771,94700.0
2006-06-12 13:40:00,29.16,29.22,29.15,29.19,118300.0,19.7704,19.811,19.7636,19.7907,118300.0
2006-06-12 13:50:00,29.18,29.24,29.18,29.23,66800.0,19.7839,19.8246,19.7839,19.8178,66800.0
2006-06-12 14:00:00,29.23,29.23,29.18,29.18,85700.0,19.8178,19.8178,19.7839,19.7839,85700.0
2006-06-12 14:10:00,29.17,29.21,29.07,29.11,104600.0,19.7771,19.8043,19.7093,19.7365,104600.0
2006-06-12 14:20:00,29.11,29.11,29.04,29.08,140600.0,19.7365,19.7365,19.689,19.7161,140600.0
2006-06-12 14:30:00,29.09,29.12,29.07,29.11,104900.0,19.7229,19.7432,19.7093,19.7365,104900.0
2006-06-12 14:40:00,29.11,29.16,29.06,29.08,165900.0,19.7365,19.7704,19.7026,19.7161,165900.0
2006-06-12 14:50:00,29.09,29.09,29.01,29.04,75200.0,19.7229,19.7229,19.6687,19.689,75200.0
2006-06-12 15:00:00,29.04,29.04,29.0,29.01,329500.0,19.689,19.689,19.6619,19.6687,329500.0
2006-06-12 15:10:00,29.02,29.03,29.0,29.03,168000.0,19.6754,19.6822,19.6619,19.6822,168000.0
2006-06-12 15:20:00,29.03,29.04,28.98,29.01,216200.0,19.6822,19.689,19.6483,19.6687,216200.0
2006-06-12 15:30:00,29.01,29.02,28.98,29.01,188000.0,19.6687,19.6754,19.6483,19.6687,188000.0
2006-06-12 15:40:00,29.0,29.06,28.97,29.04,254300.0,19.6619,19.7026,19.6415,19.689,254300.0
2006-06-12 15:50:00,29.04,29.04,28.95,28.95,387700.0,19.689,19.689,19.628,19.628,387700.0
2006-06-13 09:30:00,28.84,28.88,28.76,28.78,136100.0,19.5534,19.5805,19.4992,19.5127,136100.0
2006-06-13 09:40:00,28.76,28.89,28.53,28.87,141000.0,19.4992,19.5873,19.3432,19.5737,141000.0
2006-06-13 09:50:00,28.85,28.97,28.82,28.92,102100.0,19.5602,19.6415,19.5398,19.6076,102100.0
2006-06-13 10:00:00,28.93,28.94,28.84,28.94,108200.0,19.6144,19.6212,19.5534,19.6212,108200.0
2006-06-13 10:10:00,28.94,28.97,28.87,28.87,97200.0,19.6212,19.6415,19.5737,19.5737,97200.0
2006-06-13 10:20:00,28.87,28.9,28.8,28.83,239100.0,19.5737,19.5941,19.5263,19.5466,239100.0
2006-06-13 10:30:00,28.83,28.9,28.81,28.86,164900.0,19.5466,19.5941,19.5331,19.567,164900.0
2006-06-13 10:40:00,28.86,28.88,28.8,28.82,178700.0,19.567,19.5805,19.5263,19.5398,178700.0
2006-06-13 10:50:00,28.83,28.92,28.8,28.89,79800.0,19.5466,19.6076,19.5263,19.5873,79800.0
2006-06-13 11:00:00,28.89,28.93,28.84,28.85,83600.0,19.5873,19.6144,19.5534,19.5602,83600.0
2006-06-13 11:10:00,28.86,28.95,28.85,28.93,68500.0,19.567,19.628,19.5602,19.6144,68500.0
2006-06-13 11:20:00,28.93,29.12,28.89,29.12,874800.0,19.6144,19.7432,19.5873,19.7432,874800.0
2006-06-13 11:30:00,29.11,29.12,29.03,29.09,119600.0,19.7365,19.7432,19.6822,19.7229,119600.0
2006-06-13 11:40:00,29.09,29.09,29.03,29.06,73800.0,19.7229,19.7229,19.6822,19.7026,73800.0
2006-06-13 11:50:00,29.06,29.12,29.02,29.11,167100.0,19.7026,19.7432,19.6754,19.7365,167100.0
2006-06-13 12:00:00,29.11,29.12,29.04,29.06,67300.0,19.7365,19.7432,19.689,19.7026,67300.0
2006-06-13 12:10:00,29.06,29.09,29.04,29.06,47500.0,19.7026,19.7229,19.689,19.7026,47500.0
2006-06-13 12:20:00,29.06,29.07,28.97,28.97,88800.0,19.7026,19.7093,19.6415,19.6415,88800.0
2006-06-13 12:30:00,28.98,29.02,28.98,29.0,44600.0,19.6483,19.6754,19.6483,19.6619,44600.0
2006-06-13 12:40:00,28.99,29.05,28.98,29.04,92200.0,19.6551,19.6958,19.6483,19.689,92200.0
2006-06-13 12:50:00,29.05,29.06,29.01,29.04,38600.0,19.6958,19.7026,19.6687,19.689,38600.0
2006-06-13 13:00:00,29.04,29.04,28.96,28.98,93500.0,19.689,19.689,19.6348,19.6483,93500.0
2006-06-13 13:10:00,28.99,29.03,28.99,29.01,57400.0,19.6551,19.6822,19.6551,19.6687,57400.0
2006-06-13 13:20:00,29.01,29.03,28.98,29.01,55600.0,19.6687,19.6822,19.6483,19.6687,55600.0
2006-06-13 13:30:00,29.01,29.08,28.97,29.03,61800.0,19.6687,19.7161,19.6415,19.6822,61800.0
2006-06-13 13:40:00,29.03,29.11,29.01,29.11,73700.0,19.6822,19.7365,19.6687,19.7365,73700.0
2006-06-13 13:50:00,29.1,29.13,29.05,29.11,83400.0,19.7297,19.75,19.6958,19.7365,83400.0
2006-06-13 14:00:00,29.1,29.12,29.05,29.07,56400.0,19.7297,19.7432,19.6958,19.7093,56400.0
2006-06-13 14:10:00,29.06,29.07,29.0,29.01,67500.0,19.7026,19.7093,19.6619,19.6687,67500.0
2006-06-13 14:20:00,29.0,29.04,28.99,29.02,153900.0,19.6619,19.689,19.6551,19.6754,153900.0
2006-06-13 14:30:00,29.01,29.04,28.96,28.97,113200.0,19.6687,19.689,19.6348,19.6415,113200.0
2006-06-13 14:40:00,28.96,29.04,28.96,28.99,133100.0,19.6348,19.689,19.6348,19.6551,133100.0
2006-06-13 14:50:00,29.0,29.02,28.97,29.0,144900.0,19.6619,19.6754,19.6415,19.6619,144900.0
2006-06-13 15:00:00,28.99,29.0,28.95,28.98,123800.0,19.6551,19.6619,19.628,19.6483,123800.0
2006-06-13 15:10:00,28.99,29.01,28.95,29.0,242600.0,19.6551,19.6687,19.628,19.6619,242600.0
2006-06-13 15:20:00,29.0,29.08,28.99,29.03,1205200.0,19.6619,19.7161,19.6551,19.6822,1205200.0
2006-06-13 15:30:00,29.03,29.05,28.97,28.98,143000.0,19.6822,19.6958,19.6415,19.6483,143000.0
2006-06-13 15:40:00,28.99,29.05,28.97,28.98,243200.0,19.6551,19.6958,19.6415,19.6483,243200.0
2006-06-13 15:50:00,28.98,29.05,28.96,28.97,455500.0,19.6483,19.6958,19.6348,19.6415,455500.0
2006-06-14 09:30:00,28.84,28.98,28.78,28.98,154900.0,19.5534,19.6483,19.5127,19.6483,154900.0
2006-06-14 09:40:00,28.95,29.0,28.88,28.91,118200.0,19.628,19.6619,19.5805,19.6009,118200.0
2006-06-14 09:50:00,28.9,29.01,28.9,28.99,167500.0,19.5941,19.6687,19.5941,19.6551,167500.0
2006-06-14 10:00:00,29.0,29.17,28.94,29.14,104500.0,19.6619,19.7771,19.6212,19.7568,104500.0
2006-06-14 10:10:00,29.14,29.25,29.0,29.18,170600.0,19.7568,19.8314,19.6619,19.7839,170600.0
2006-06-14 10:20:00,29.18,29.29,29.17,29.26,177700.0,19.7839,19.8585,19.7771,19.8382,177700.0
2006-06-14 10:30:00,29.25,29.25,29.11,29.15,142500.0,19.8314,19.8314,19.7365,19.7636,142500.0
2006-06-14 10:40:00,29.15,29.15,29.11,29.14,87100.0,19.7636,19.7636,19.7365,19.7568,87100.0
2006-06-14 10:50:00,29.15,29.18,29.1,29.11,81600.0,19.7636,19.7839,19.7297,19.7365,81600.0
2006-06-14 11:00:00,29.1,29.19,29.1,29.18,124700.0,19.7297,19.7907,19.7297,19.7839,124700.0
2006-06-14 11:10:00,29.19,29.22,29.18,29.19,131600.0,19.7907,19.811,19.7839,19.7907,131600.0
2006-06-14 11:20:00,29.18,29.22,29.16,29.18,110900.0,19.7839,19.811,19.7704,19.7839,110900.0
2006-06-14 11:30:00,29.18,29.19,29.13,29.15,112800.0,19.7839,19.7907,19.75,19.7636,112800.0
2006-06-14 11:40:00,29.15,29.18,29.1,29.1,39000.0,19.7636,19.7839,19.7297,19.7297,39000.0
2006-06-14 11:50:00,29.1,29.13,29.1,29.12,48200.0,19.7297,19.75,19.7297,19.7432,48200.0
2006-06-14 12:00:00,29.13,29.17,29.1,29.13,101800.0,19.75,19.7771,19.7297,19.75,101800.0
2006-06-14 12:10:00,29.14,29.19,29.13,29.17,43900.0,19.7568,19.7907,19.75,19.7771,43900.0
2006-06-14 12:20:00,29.17,29.2,29.15,29.16,35800.0,19.7771,19.7975,19.7636,19.7704,35800.0
2006-06-14 12:30:00,29.16,29.18,29.13,29.14,53200.0,19.7704,19.7839,19.75,19.7568,53200.0
2006-06-14 12:40:00,29.13,29.16,29.13,29.15,112700.0,19.75,19.7704,19.75,19.7636,112700.0
2006-06-14 12:50:00,29.15,29.24,29.15,29.22,53400.0,19.7636,19.8246,19.7636,19.811,53400.0
2006-06-14 13:00:00,29.22,29.23,29.15,29.15,38600.0,19.811,19.8178,19.7636,19.7636,38600.0
2006-06-14 13:10:00,29.15,29.17,29.08,29.09,76200.0,19.7636,19.7771,19.7161,19.7229,76200.0
2006-06-14 13:20:00,29.09,29.18,29.06,29.18,127800.0,19.7229,19.7839,19.7026,19.7839,127800.0
2006-06-14 13:30:00,29.18,29.21,29.06,29.06,85300.0,19.7839,19.8043,19.7026,19.7026,85300.0
2006-06-14 13:40:00,29.07,29.14,29.06,29.09,79700.0,19.7093,19.7568,19.7026,19.7229,79700.0
2006-06-14 13:50:00,29.08,29.15,29.06,29.15,52900.0,19.7161,19.7636,19.7026,19.7636,52900.0
2006-06-14 14:00:00,29.15,29.26,29.11,29.26,214900.0,19.7636,19.8382,19.7365,19.8382,214900.0
2006-06-14 14:10:00,29.25,29.26,29.17,29.18,94600.0,19.8314,19.8382,19.7771,19.7839,94600.0
2006-06-14 14:20:00,29.19,29.24,29.17,29.24,97900.0,19.7907,19.8246,19.7771,19.8246,97900.0
2006-06-14 14:30:00,29.23,29.25,29.19,29.22,104400.0,19.8178,19.8314,19.7907,19.811,104400.0
2006-06-14 14:40:00,29.22,29.25,29.21,29.25,233800.0,19.811,19.8314,19.8043,19.8314,233800.0
2006-06-14 14:50:00,29.24,29.27,29.24,29.26,125500.0,19.8246,19.8449,19.8246,19.8382,125500.0
2006-06-14 15:00:00,29.27,29.28,29.22,29.23,82700.0,19.8449,19.8517,19.811,19.8178,82700.0
2006-06-14 15:10:00,29.23,29.26,29.21,29.25,102900.0,19.8178,19.8382,19.8043,19.8314,102900.0
2006-06-14 15:20:00,29.25,29.3,29.25,29.28,140400.0,19.8314,19.8653,19.8314,19.8517,140400.0
2006-06-14 15:30:00,29.28,29.32,29.27,29.3,122100.0,19.8517,19.8788,19.8449,19.8653,122100.0
2006-06-14 15:40:00,29.3,29.31,29.25,29.26,125400.0,19.8653,19.8721,19.8314,19.8382,125400.0
2006-06-14 15:50:00,29.25,29.3,29.25,29.29,243600.0,19.8314,19.8653,19.8314,19.8585,243600.0
2006-06-15 09:30:00,29.37,29.4,29.24,29.35,127900.0,19.9127,19.9331,19.8246,19.8992,127900.0
2006-06-15 09:40:00,29.37,29.39,29.26,29.29,66700.0,19.9127,19.9263,19.8382,19.8585,66700.0
2006-06-15 09:50:00,29.28,29.48,29.18,29.45,84600.0,19.8517,19.9873,19.7839,19.967,84600.0
2006-06-15 10:00:00,29.45,29.58,29.43,29.51,151400.0,19.967,20.0551,19.9534,20.0077,151400.0
2006-06-15 10:10:00,29.52,29.67,29.48,29.64,73800.0,20.0144,20.1161,19.9873,20.0958,73800.0
2006-06-15 10:20:00,29.65,29.66,29.57,29.57,82000.0,20.1026,20.1094,20.0483,20.0483,82000.0
2006-06-15 10:30:00,29.58,29.66,29.49,29.63,98600.0,20.0551,20.1094,19.9941,20.089,98600.0
2006-06-15 10:40:00,29.63,29.69,29.59,29.69,150400.0,20.089,20.1297,20.0619,20.1297,150400.0
2006-06-15 10:50:00,29.68,29.73,29.55,29.73,280500.0,20.1229,20.1568,20.0348,20.1568,280500.0
2006-06-15 11:00:00,29.73,29.77,29.66,29.67,101700.0,20.1568,20.1839,20.1094,20.1161,101700.0
2006-06-15 11:10:00,29.66,29.72,29.66,29.7,89500.0,20.1094,20.15,20.1094,20.1365,89500.0
2006-06-15 11:20:00,29.7,29.72,29.67,29.68,63700.0,20.1365,20.15,20.1161,20.1229,63700.0
2006-06-15 11:30:00,29.68,29.69,29.62,29.62,303800.0,20.1229,20.1297,20.0822,20.0822,303800.0
2006-06-15 11:40:00,29.61,29.67,29.59,29.66,109600.0,20.0755,20.1161,20.0619,20.1094,109600.0
2006-06-15 11:50:00,29.65,29.72,29.65,29.7,45000.0,20.1026,20.15,20.1026,20.1365,45000.0
2006-06-15 12:00:00,29.71,29.74,29.69,29.74,46100.0,20.1433,20.1636,20.1297,20.1636,46100.0
2006-06-15 12:10:00,29.75,29.75,29.7,29.71,66400.0,20.1704,20.1704,20.1365,20.1433,66400.0
2006-06-15 12:20:00,29.71,29.72,29.71,29.72,30400.0,20.1433,20.15,20.1433,20.15,30400.0
2006-06-15 12:30:00,29.72,29.76,29.72,29.75,27800.0,20.15,20.1772,20.15,20.1704,27800.0
2006-06-15 12:40:00,29.76,29.77,29.71,29.76,57600.0,20.1772,20.1839,20.1433,20.1772,57600.0
2006-06-15 12:50:00,29.76,29.79,29.73,29.79,164100.0,20.1772,20.1975,20.1568,20.1975,164100.0
2006-06-15 13:00:00,29.79,29.8,29.72,29.78,69000.0,20.1975,20.2043,20.15,20.1907,69000.0
2006-06-15 13:10:00,29.77,29.82,29.76,29.79,33800.0,20.1839,20.2178,20.1772,20.1975,33800.0
2006-06-15 13:20:00,29.8,29.91,29.79,29.9,114500.0,20.2043,20.2789,20.1975,20.2721,114500.0
2006-06-15 13:30:00,29.9,29.91,29.8,29.8,63200.0,20.2721,20.2789,20.2043,20.2043,63200.0
2006-06-15 13:40:00,29.8,29.84,29.75,29.84,71200.0,20.2043,20.2314,20.1704,20.2314,71200.0
2006-06-15 13:50:00,29.83,29.87,29.82,29.86,70400.0,20.2246,20.2517,20.2178,20.245,70400.0
2006-06-15 14:00:00,29.88,29.91,29.85,29.87,53400.0,20.2585,20.2789,20.2382,20.2517,53400.0
2006-06-15 14:10:00,29.86,29.94,29.85,29.94,54200.0,20.245,20.2992,20.2382,20.2992,54200.0
2006-06-15 14:20:00,29.94,29.96,29.88,29.9,87800.0,20.2992,20.3128,20.2585,20.2721,87800.0
2006-06-15 14:30:00,29.89,29.95,29.89,29.95,57700.0,20.2653,20.306,20.2653,20.306,57700.0
2006-06-15 14:40:00,29.95,30.03,29.94,30.0,158900.0,20.306,20.3602,20.2992,20.3399,158900.0
2006-06-15 14:50:00,30.01,30.03,29.97,30.01,111900.0,20.3467,20.3602,20.3195,20.3467,111900.0
2006-06-15 15:00:00,30.01,30.01,29.85,29.86,97300.0,20.3467,20.3467,20.2382,20.245,97300.0
2006-06-15 15:10:00,29.87,29.88,29.83,29.85,176600.0,20.2517,20.2585,20.2246,20.2382,176600.0
2006-06-15 15:20:00,29.85,29.9,29.81,29.81,203500.0,20.2382,20.2721,20.2111,20.2111,203500.0
2006-06-15 15:30:00,29.82,29.95,29.82,29.95,283400.0,20.2178,20.306,20.2178,20.306,283400.0
2006-06-15 15:40:00,29.95,30.06,29.94,30.06,198800.0,20.306,20.3806,20.2992,20.3806,198800.0
2006-06-15 15:50:00,30.06,30.1,29.98,29.99,260000.0,20.3806,20.4077,20.3263,20.3331,260000.0
2006-06-16 09:30:00,29.9,29.98,29.9,29.96,751100.0,20.2721,20.3263,20.2721,20.3128,751100.0
2006-06-16 09:40:00,29.96,30.13,29.96,30.13,99000.0,20.3128,20.428,20.3128,20.428,99000.0
2006-06-16 09:50:00,30.15,30.37,30.12,30.34,158200.0,20.4416,20.5907,20.4212,20.5704,158200.0
2006-06-16 10:00:00,30.33,30.46,30.27,30.41,176300.0,20.5636,20.6518,20.5229,20.6179,176300.0
2006-06-16 10:10:00,30.41,30.45,30.35,30.44,217200.0,20.6179,20.645,20.5772,20.6382,217200.0
2006-06-16 10:20:00,30.44,30.44,30.22,30.22,679600.0,20.6382,20.6382,20.489,20.489,679600.0
2006-06-16 10:30:00,30.22,30.29,30.21,30.26,188800.0,20.489,20.5365,20.4823,20.5162,188800.0
2006-06-16 10:40:00,30.25,30.25,30.17,30.19,115200.0,20.5094,20.5094,20.4551,20.4687,115200.0
2006-06-16 10:50:00,30.19,30.23,30.16,30.16,242400.0,20.4687,20.4958,20.4484,20.4484,242400.0
2006-06-16 11:00:00,30.15,30.16,30.12,30.13,87800.0,20.4416,20.4484,20.4212,20.428,87800.0
2006-06-16 11:10:00,30.13,30.2,30.1,30.19,137600.0,20.428,20.4755,20.4077,20.4687,137600.0
2006-06-16 11:20:00,30.19,30.21,30.15,30.15,89300.0,20.4687,20.4823,20.4416,20.4416,89300.0
2006-06-16 11:30:00,30.15,30.2,30.13,30.2,100700.0,20.4416,20.4755,20.428,20.4755,100700.0
2006-06-16 11:40:00,30.2,30.21,30.14,30.16,73500.0,20.4755,20.4823,20.4348,20.4484,73500.0
2006-06-16 11:50:00,30.16,30.16,30.13,30.13,28900.0,20.4484,20.4484,20.428,20.428,28900.0
2006-06-16 12:00:00,30.13,30.16,30.12,30.15,36800.0,20.428,20.4484,20.4212,20.4416,36800.0
2006-06-16 12:10:00,30.15,30.19,30.07,30.08,56800.0,20.4416,20.4687,20.3873,20.3941,56800.0
2006-06-16 12:20:00,30.07,30.12,30.06,30.11,43500.0,20.3873,20.4212,20.3806,20.4145,43500.0
2006-06-16 12:30:00,30.11,30.14,30.08,30.13,90200.0,20.4145,20.4348,20.3941,20.428,90200.0
2006-06-16 12:40:00,30.14,30.17,30.12,30.14,137700.0,20.4348,20.4551,20.4212,20.4348,137700.0
2006-06-16 12:50:00,30.14,30.17,30.13,30.15,37400.0,20.4348,20.4551,20.428,20.4416,37400.0
2006-06-16 13:00:00,30.15,30.15,30.1,30.13,21200.0,20.4416,20.4416,20.4077,20.428,21200.0
2006-06-16 13:10:00,30.14,30.14,30.13,30.13,41700.0,20.4348,20.4348,20.428,20.428,41700.0
2006-06-16 13:20:00,30.14,30.17,30.12,30.15,72300.0,20.4348,20.4551,20.4212,20.4416,72300.0
2006-06-16 13:30:00,30.15,30.16,30.14,30.16,76600.0,20.4416,20.4484,20.4348,20.4484,76600.0
2006-06-16 13:40:00,30.17,30.18,30.13,30.16,147400.0,20.4551,20.4619,20.428,20.4484,147400.0
2006-06-16 13:50:00,30.15,30.18,30.13,30.14,116200.0,20.4416,20.4619,20.428,20.4348,116200.0
2006-06-16 14:00:00,30.13,30.16,30.12,30.14,69700.0,20.428,20.4484,20.4212,20.4348,69700.0
2006-06-16 14:10:00,30.14,30.24,30.1,30.18,58400.0,20.4348,20.5026,20.4077,20.4619,58400.0
2006-06-16 14:20:00,30.18,30.19,30.13,30.15,48300.0,20.4619,20.4687,20.428,20.4416,48300.0
2006-06-16 14:30:00,30.15,30.17,30.12,30.15,53200.0,20.4416,20.4551,20.4212,20.4416,53200.0
2006-06-16 14:40:00,30.15,30.2,30.14,30.2,119100.0,20.4416,20.4755,20.4348,20.4755,119100.0
2006-06-16 14:50:00,30.2,30.21,30.15,30.18,47400.0,20.4755,20.4823,20.4416,20.4619,47400.0
2006-06-16 15:00:00,30.19,30.22,30.16,30.2,70400.0,20.4687,20.489,20.4484,20.4755,70400.0
2006-06-16 15:10:00,30.19,30.21,30.15,30.16,33800.0,20.4687,20.4823,20.4416,20.4484,33800.0
2006-06-16 15:20:00,30.16,30.18,30.15,30.16,185100.0,20.4484,20.4619,20.4416,20.4484,185100.0
2006-06-16 15:30:00,30.15,30.18,30.14,30.18,138800.0,20.4416,20.4619,20.4348,20.4619,138800.0
2006-06-16 15:40:00,30.18,30.25,30.16,30.17,129900.0,20.4619,20.5094,20.4484,20.4551,129900.0
2006-06-16 15:50:00,30.16,30.24,30.16,30.19,211000.0,20.4484,20.5026,20.4484,20.4687,211000.0
2006-06-19 09:30:00,30.23,30.4,30.2,30.33,98000.0,20.4958,20.6111,20.4755,20.5636,98000.0
2006-06-19 09:40:00,30.33,30.34,30.25,30.33,112100.0,20.5636,20.5704,20.5094,20.5636,112100.0
2006-06-19 09:50:00,30.33,30.33,30.16,30.2,112900.0,20.5636,20.5636,20.4484,20.4755,112900.0
2006-06-19 10:00:00,30.24,30.29,30.17,30.26,68400.0,20.5026,20.5365,20.4551,20.5162,68400.0
2006-06-19 10:10:00,30.26,30.26,30.1,30.13,61400.0,20.5162,20.5162,20.4077,20.428,61400.0
2006-06-19 10:20:00,30.15,30.15,30.0,30.06,60200.0,20.4416,20.4416,20.3399,20.3806,60200.0
2006-06-19 10:30:00,30.05,30.14,30.0,30.04,46700.0,20.3738,20.4348,20.3399,20.367,46700.0
2006-06-19 10:40:00,30.04,30.04,29.98,30.0,87900.0,20.367,20.367,20.3263,20.3399,87900.0
2006-06-19 10:50:00,30.01,30.05,29.98,30.0,59400.0,20.3467,20.3738,20.3263,20.3399,59400.0
2006-06-19 11:00:00,30.02,30.02,29.91,29.93,88700.0,20.3534,20.3534,20.2789,20.2924,88700.0
2006-06-19 11:10:00,29.94,30.08,29.94,30.07,53700.0,20.2992,20.3941,20.2992,20.3873,53700.0
2006-06-19 11:20:00,30.06,30.11,30.03,30.03,44300.0,20.3806,20.4145,20.3602,20.3602,44300.0
2006-06-19 11:30:00,30.01,30.04,29.99,30.0,45600.0,20.3467,20.367,20.3331,20.3399,45600.0
2006-06-19 11:40:00,30.01,30.1,30.0,30.07,85800.0,20.3467,20.4077,20.3399,20.3873,85800.0
2006-06-19 11:50:00,30.07,30.1,29.9,29.92,111100.0,20.3873,20.4077,20.2721,20.2856,111100.0
2006-06-19 12:00:00,29.94,29.94,29.79,29.79,164100.0,20.2992,20.2992,20.1975,20.1975,164100.0
2006-06-19 12:10:00,29.8,29.89,29.8,29.87,93100.0,20.2043,20.2653,20.2043,20.2517,93100.0
2006-06-19 12:20:00,29.86,29.88,29.83,29.87,35900.0,20.245,20.2585,20.2246,20.2517,35900.0
2006-06-19 12:30:00,29.86,29.92,29.85,29.89,27200.0,20.245,20.2856,20.2382,20.2653,27200.0
2006-06-19 12:40:00,29.88,29.91,29.86,29.88,29800.0,20.2585,20.2789,20.245,20.2585,29800.0
2006-06-19 12:50:00,29.88,29.91,29.86,29.87,40700.0,20.2585,20.2789,20.245,20.2517,40700.0
2006-06-19 13:00:00,29.87,29.9,29.82,29.86,53200.0,20.2517,20.2721,20.2178,20.245,53200.0
2006-06-19 13:10:00,29.85,29.86,29.79,29.8,58600.0,20.2382,20.245,20.1975,20.2043,58600.0
2006-06-19 13:20:00,29.8,29.82,29.72,29.73,60000.0,20.2043,20.2178,20.15,20.1568,60000.0
2006-06-19 13:30:00,29.73,29.77,29.71,29.74,57100.0,20.1568,20.1839,20.1433,20.1636,57100.0
2006-06-19 13:40:00,29.73,29.75,29.67,29.74,75900.0,20.1568,20.1704,20.1161,20.1636,75900.0
2006-06-19 13:50:00,29.72,29.74,29.7,29.71,47000.0,20.15,20.1636,20.1365,20.1433,47000.0
2006-06-19 14:00:00,29.71,29.75,29.7,29.74,78300.0,20.1433,20.1704,20.1365,20.1636,78300.0
2006-06-19 14:10:00,29.74,29.77,29.72,29.72,73800.0,20.1636,20.1839,20.15,20.15,73800.0
2006-06-19 14:20:00,29.73,29.74,29.59,29.59,66300.0,20.1568,20.1636,20.0619,20.0619,66300.0
2006-06-19 14:30:00,29.59,29.69,29.59,29.66,91200.0,20.0619,20.1297,20.0619,20.1094,91200.0
2006-06-19 14:40:00,29.65,29.7,29.64,29.68,58200.0,20.1026,20.1365,20.0958,20.1229,58200.0
2006-06-19 14:50:00,29.66,29.78,29.66,29.74,77800.0,20.1094,20.1907,20.1094,20.1636,77800.0
2006-06-19 15:00:00,29.74,29.8,29.72,29.78,52500.0,20.1636,20.2043,20.15,20.1907,52500.0
2006-06-19 15:10:00,29.77,29.86,29.75,29.85,57900.0,20.1839,20.245,20.1704,20.2382,57900.0
2006-06-19 15:20:00,29.85,29.9,29.81,29.9,68100.0,20.2382,20.2721,20.2111,20.2721,68100.0
2006-06-19 15:30:00,29.88,29.9,29.84,29.86,83500.0,20.2585,20.2721,20.2314,20.245,83500.0
2006-06-19 15:40:00,29.86,29.86,29.76,29.8,118600.0,20.245,20.245,20.1772,20.2043,118600.0
2006-06-19 15:50:00,29.8,29.8,29.76,29.76,111700.0,20.2043,20.2043,20.1772,20.1772,111700.0
2006-06-20 09:30:00,29.67,29.81,29.65,29.81,98800.0,20.1161,20.2111,20.1026,20.2111,98800.0
2006-06-20 09:40:00,29.82,29.87,29.67,29.78,95100.0,20.2178,20.2517,20.1161,20.1907,95100.0
2006-06-20 09:50:00,29.77,29.85,29.69,29.7,61800.0,20.1839,20.2382,20.1297,20.1365,61800.0
2006-06-20 10:00:00,29.73,29.78,29.68,29.76,60600.0,20.1568,20.1907,20.1229,20.1772,60600.0
2006-06-20 10:10:00,29.77,29.8,29.74,29.75,73300.0,20.1839,20.2043,20.1636,20.1704,73300.0
2006-06-20 10:20:00,29.75,29.76,29.7,29.75,71100.0,20.1704,20.1772,20.1365,20.1704,71100.0
2006-06-20 10:30:00,29.75,29.85,29.74,29.83,79100.0,20.1704,20.2382,20.1636,20.2246,79100.0
2006-06-20 10:40:00,29.83,29.85,29.79,29.82,50500.0,20.2246,20.2382,20.1975,20.2178,50500.0
2006-06-20 10:50:00,29.82,29.88,29.82,29.85,25100.0,20.2178,20.2585,20.2178,20.2382,25100.0
2006-06-20 11:00:00,29.85,29.99,29.84,29.94,50000.0,20.2382,20.3331,20.2314,20.2992,50000.0
2006-06-20 11:10:00,29.94,29.98,29.9,29.93,17700.0,20.2992,20.3263,20.2721,20.2924,17700.0
2006-06-20 11:20:00,29.91,30.0,29.89,30.0,72300.0,20.2789,20.3399,20.2653,20.3399,72300.0
2006-06-20 11:30:00,30.0,30.04,29.96,30.04,45800.0,20.3399,20.367,20.3128,20.367,45800.0
2006-06-20 11:40:00,30.05,30.05,29.99,30.02,34500.0,20.3738,20.3738,20.3331,20.3534,34500.0
2006-06-20 11:50:00,30.02,30.05,30.0,30.05,34600.0,20.3534,20.3738,20.3399,20.3738,34600.0
2006-06-20 12:00:00,30.03,30.06,29.98,30.02,49200.0,20.3602,20.3806,20.3263,20.3534,49200.0
2006-06-20 12:10:00,30.02,30.02,29.97,29.99,49700.0,20.3534,20.3534,20.3195,20.3331,49700.0
2006-06-20 12:20:00,29.98,30.04,29.98,30.03,21100.0,20.3263,20.367,20.3263,20.3602,21100.0
2006-06-20 12:30:00,30.02,30.06,30.01,30.06,44700.0,20.3534,20.3806,20.3467,20.3806,44700.0
2006-06-20 12:40:00,30.05,30.08,30.02,30.06,31800.0,20.3738,20.3941,20.3534,20.3806,31800.0
2006-06-20 12:50:00,30.06,30.12,30.05,30.12,127500.0,20.3806,20.4212,20.3738,20.4212,127500.0
2006-06-20 13:00:00,30.12,30.12,30.06,30.1,73400.0,20.4212,20.4212,20.3806,20.4077,73400.0
2006-06-20 13:10:00,30.11,30.16,30.1,30.16,57400.0,20.4145,20.4484,20.4077,20.4484,57400.0
2006-06-20 13:20:00,30.15,30.15,30.1,30.14,46300.0,20.4416,20.4416,20.4077,20.4348,46300.0
2006-06-20 13:30:00,30.14,30.23,30.1,30.23,113700.0,20.4348,20.4958,20.4077,20.4958,113700.0
2006-06-20 13:40:00,30.22,30.25,30.19,30.23,87700.0,20.489,20.5094,20.4687,20.4958,87700.0
2006-06-20 13:50:00,30.23,30.27,30.19,30.21,112600.0,20.4958,20.5229,20.4687,20.4823,112600.0
2006-06-20 14:00:00,30.2,30.22,30.18,30.21,53100.0,20.4755,20.489,20.4619,20.4823,53100.0
2006-06-20 14:10:00,30.21,30.27,30.2,30.25,323600.0,20.4823,20.5229,20.4755,20.5094,323600.0
2006-06-20 14:20:00,30.23,30.25,30.2,30.22,100100.0,20.4958,20.5094,20.4755,20.489,100100.0
2006-06-20 14:30:00,30.22,30.23,30.15,30.2,140400.0,20.489,20.4958,20.4416,20.4755,140400.0
2006-06-20 14:40:00,30.2,30.21,30.15,30.16,86100.0,20.4755,20.4823,20.4416,20.4484,86100.0
2006-06-20 14:50:00,30.15,30.19,30.12,30.15,59100.0,20.4416,20.4687,20.4212,20.4416,59100.0
2006-06-20 15:00:00,30.15,30.16,30.07,30.09,75600.0,20.4416,20.4484,20.3873,20.4009,75600.0
2006-06-20 15:10:00,30.09,30.16,30.08,30.16,76900.0,20.4009,20.4484,20.3941,20.4484,76900.0
2006-06-20 15:20:00,30.16,30.19,30.13,30.16,93600.0,20.4484,20.4687,20.428,20.4484,93600.0
2006-06-20 15:30:00,30.16,30.16,30.06,30.09,125800.0,20.4484,20.4484,20.3806,20.4009,125800.0
2006-06-20 15:40:00,30.08,30.11,29.98,30.1,169700.0,20.3941,20.4145,20.3263,20.4077,169700.0
2006-06-20 15:50:00,30.09,30.13,30.07,30.08,160400.0,20.4009,20.428,20.3873,20.3941,160400.0
2006-06-21 09:30:00,30.15,30.28,30.08,30.1,85100.0,20.4416,20.5297,20.3941,20.4077,85100.0
2006-06-21 09:40:00,30.16,30.2,30.09,30.2,67600.0,20.4484,20.4755,20.4009,20.4755,67600.0
2006-06-21 09:50:00,30.2,30.29,30.06,30.06,106600.0,20.4755,20.5365,20.3806,20.3806,106600.0
2006-06-21 10:00:00,30.04,30.14,29.99,30.06,94800.0,20.367,20.4348,20.3331,20.3806,94800.0
2006-06-21 10:10:00,30.02,30.1,29.98,30.0,79000.0,20.3534,20.4077,20.3263,20.3399,79000.0
2006-06-21 10:20:00,30.04,30.04,29.98,29.99,43200.0,20.367,20.367,20.3263,20.3331,43200.0
2006-06-21 10:30:00,29.99,30.11,29.97,29.99,99100.0,20.3331,20.4145,20.3195,20.3331,99100.0
2006-06-21 10:40:00,30.0,30.11,30.0,30.05,62800.0,20.3399,20.4145,20.3399,20.3738,62800.0
2006-06-21 10:50:00,30.07,30.07,30.03,30.05,43600.0,20.3873,20.3873,20.3602,20.3738,43600.0
2006-06-21 11:00:00,30.04,30.06,30.01,30.03,76300.0,20.367,20.3806,20.3467,20.3602,76300.0
2006-06-21 11:10:00,30.02,30.05,30.0,30.02,56200.0,20.3534,20.3738,20.3399,20.3534,56200.0
2006-06-21 11:20:00,30.02,30.05,29.97,30.03,127100.0,20.3534,20.3738,20.3195,20.3602,127100.0
2006-06-21 11:30:00,30.03,30.03,29.96,29.98,122500.0,20.3602,20.3602,20.3128,20.3263,122500.0
2006-06-21 11:40:00,29.99,30.03,29.96,30.0,115200.0,20.3331,20.3602,20.3128,20.3399,115200.0
2006-06-21 11:50:00,30.0,30.02,29.88,29.9,74600.0,20.3399,20.3534,20.2585,20.2721,74600.0
2006-06-21 12:00:00,29.89,29.97,29.88,29.97,87000.0,20.2653,20.3195,20.2585,20.3195,87000.0
2006-06-21 12:10:00,29.97,30.0,29.91,29.99,37800.0,20.3195,20.3399,20.2789,20.3331,37800.0
2006-06-21 12:20:00,29.99,30.02,29.92,29.99,76300.0,20.3331,20.3534,20.2856,20.3331,76300.0
2006-06-21 12:30:00,30.0,30.03,29.97,30.0,52000.0,20.3399,20.3602,20.3195,20.3399,52000.0
2006-06-21 12:40:00,30.0,30.0,29.95,30.0,35400.0,20.3399,20.3399,20.306,20.3399,35400.0
2006-06-21 12:50:00,30.0,30.0,29.96,29.99,23200.0,20.3399,20.3399,20.3128,20.3331,23200.0
2006-06-21 13:00:00,29.99,30.03,29.96,29.98,33500.0,20.3331,20.3602,20.3128,20.3263,33500.0
2006-06-21 13:10:00,29.99,29.99,29.89,29.91,69700.0,20.3331,20.3331,20.2653,20.2789,69700.0
2006-06-21 13:20:00,29.91,29.91,29.85,29.85,107200.0,20.2789,20.2789,20.2382,20.2382,107200.0
2006-06-21 13:30:00,29.85,29.86,29.82,29.83,84800.0,20.2382,20.245,20.2178,20.2246,84800.0
2006-06-21 13:40:00,29.83,29.84,29.79,29.79,66200.0,20.2246,20.2314,20.1975,20.1975,66200.0
2006-06-21 13:50:00,29.81,29.84,29.77,29.81,102800.0,20.2111,20.2314,20.1839,20.2111,102800.0
2006-06-21 14:00:00,29.82,29.87,29.79,29.8,107200.0,20.2178,20.2517,20.1975,20.2043,107200.0
2006-06-21 14:10:00,29.8,29.84,29.79,29.82,125400.0,20.2043,20.2314,20.1975,20.2178,125400.0
2006-06-21 14:20:00,29.82,29.83,29.79,29.81,120600.0,20.2178,20.2246,20.1975,20.2111,120600.0
2006-06-21 14:30:00,29.82,29.84,29.8,29.83,117500.0,20.2178,20.2314,20.2043,20.2246,117500.0
2006-06-21 14:40:00,29.83,29.85,29.8,29.81,84900.0,20.2246,20.2382,20.2043,20.2111,84900.0
2006-06-21 14:50:00,29.81,29.85,29.77,29.81,75600.0,20.2111,20.2382,20.1839,20.2111,75600.0
2006-06-21 15:00:00,29.81,29.84,29.75,29.84,86000.0,20.2111,20.2314,20.1704,20.2314,86000.0
2006-06-21 15:10:00,29.84,29.85,29.8,29.83,84100.0,20.2314,20.2382,20.2043,20.2246,84100.0
2006-06-21 15:20:00,29.82,29.84,29.78,29.79,97600.0,20.2178,20.2314,20.1907,20.1975,97600.0
2006-06-21 15:30:00,29.79,29.88,29.76,29.87,113500.0,20.1975,20.2585,20.1772,20.2517,113500.0
2006-06-21 15:40:00,29.87,29.89,29.77,29.79,163700.0,20.2517,20.2653,20.1839,20.1975,163700.0
2006-06-21 15:50:00,29.78,29.8,29.7,29.76,270500.0,20.1907,20.2043,20.1365,20.1772,270500.0
2006-06-22 09:30:00,29.85,29.85,29.65,29.68,105700.0,20.2382,20.2382,20.1026,20.1229,105700.0
2006-06-22 09:40:00,29.71,29.74,29.45,29.48,139200.0,20.1433,20.1636,19.967,19.9873,139200.0
2006-06-22 09:50:00,29.47,29.56,29.18,29.28,311700.0,19.9805,20.0416,19.7839,19.8517,311700.0
2006-06-22 10:00:00,29.3,29.33,29.25,29.3,157100.0,19.8653,19.8856,19.8314,19.8653,157100.0
2006-06-22 10:10:00,29.31,29.45,29.31,29.37,174400.0,19.8721,19.967,19.8721,19.9127,174400.0
2006-06-22 10:20:00,29.37,29.4,29.3,29.33,92200.0,19.9127,19.9331,19.8653,19.8856,92200.0
2006-06-22 10:30:00,29.36,29.37,29.2,29.31,113100.0,19.906,19.9127,19.7975,19.8721,113100.0
2006-06-22 10:40:00,29.32,29.45,29.32,29.41,66000.0,19.8788,19.967,19.8788,19.9399,66000.0
2006-06-22 10:50:00,29.42,29.48,29.41,29.47,52600.0,19.9466,19.9873,19.9399,19.9805,52600.0
2006-06-22 11:00:00,29.46,29.5,29.4,29.5,71300.0,19.9738,20.0009,19.9331,20.0009,71300.0
2006-06-22 11:10:00,29.49,29.51,29.46,29.5,91100.0,19.9941,20.0077,19.9738,20.0009,91100.0
2006-06-22 11:20:00,29.5,29.54,29.48,29.51,69600.0,20.0009,20.028,19.9873,20.0077,69600.0
2006-06-22 11:30:00,29.51,29.53,29.41,29.47,65600.0,20.0077,20.0212,19.9399,19.9805,65600.0
2006-06-22 11:40:00,29.47,29.49,29.28,29.35,170600.0,19.9805,19.9941,19.8517,19.8992,170600.0
2006-06-22 11:50:00,29.37,29.39,29.31,29.31,50700.0,19.9127,19.9263,19.8721,19.8721,50700.0
2006-06-22 12:00:00,29.31,29.33,29.25,29.3,145400.0,19.8721,19.8856,19.8314,19.8653,145400.0
2006-06-22 12:10:00,29.32,29.35,29.28,29.35,186700.0,19.8788,19.8992,19.8517,19.8992,186700.0
2006-06-22 12:20:00,29.34,29.43,29.34,29.43,87100.0,19.8924,19.9534,19.8924,19.9534,87100.0
2006-06-22 12:30:00,29.43,29.44,29.4,29.43,52600.0,19.9534,19.9602,19.9331,19.9534,52600.0
2006-06-22 12:40:00,29.44,29.45,29.33,29.33,43500.0,19.9602,19.967,19.8856,19.8856,43500.0
2006-06-22 12:50:00,29.33,29.41,29.33,29.4,52300.0,19.8856,19.9399,19.8856,19.9331,52300.0
2006-06-22 13:00:00,29.4,29.41,29.36,29.37,90500.0,19.9331,19.9399,19.906,19.9127,90500.0
2006-06-22 13:10:00,29.38,29.4,29.24,29.3,144100.0,19.9195,19.9331,19.8246,19.8653,144100.0
2006-06-22 13:20:00,29.3,29.33,29.3,29.31,109800.0,19.8653,19.8856,19.8653,19.8721,109800.0
2006-06-22 13:30:00,29.31,29.36,29.27,29.35,145900.0,19.8721,19.906,19.8449,19.8992,145900.0
2006-06-22 13:40:00,29.36,29.37,29.3,29.36,95600.0,19.906,19.9127,19.8653,19.906,95600.0
2006-06-22 13:50:00,29.37,29.42,29.34,29.4,108300.0,19.9127,19.9466,19.8924,19.9331,108300.0
2006-06-22 14:00:00,29.4,29.42,29.35,29.36,44700.0,19.9331,19.9466,19.8992,19.906,44700.0
2006-06-22 14:10:00,29.36,29.41,29.35,29.38,53100.0,19.906,19.9399,19.8992,19.9195,53100.0
2006-06-22 14:20:00,29.38,29.41,29.36,29.39,45100.0,19.9195,19.9399,19.906,19.9263,45100.0
2006-06-22 14:30:00,29.39,29.43,29.38,29.38,73100.0,19.9263,19.9534,19.9195,19.9195,73100.0
2006-06-22 14:40:00,29.39,29.43,29.37,29.38,158300.0,19.9263,19.9534,19.9127,19.9195,158300.0
2006-06-22 14:50:00,29.37,29.42,29.37,29.4,474000.0,19.9127,19.9466,19.9127,19.9331,474000.0
2006-06-22 15:00:00,29.4,29.5,29.4,29.41,77800.0,19.9331,20.0009,19.9331,19.9399,77800.0
2006-06-22 15:10:00,29.42,29.49,29.42,29.47,196400.0,19.9466,19.9941,19.9466,19.9805,196400.0
2006-06-22 15:20:00,29.47,29.51,29.46,29.51,137800.0,19.9805,20.0077,19.9738,20.0077,137800.0
2006-06-22 15:30:00,29.52,29.55,29.51,29.53,193000.0,20.0144,20.0348,20.0077,20.0212,193000.0
2006-06-22 15:40:00,29.53,29.58,29.49,29.58,332700.0,20.0212,20.0551,19.9941,20.0551,332700.0
2006-06-22 15:50:00,29.58,29.63,29.54,29.54,308100.0,20.0551,20.089,20.028,20.028,308100.0
2006-06-23 09:30:00,29.35,29.47,29.25,29.45,88900.0,19.8992,19.9805,19.8314,19.967,88900.0
2006-06-23 09:40:00,29.45,29.59,29.41,29.55,64600.0,19.967,20.0619,19.9399,20.0348,64600.0
2006-06-23 09:50:00,29.55,29.57,29.39,29.43,75400.0,20.0348,20.0483,19.9263,19.9534,75400.0
2006-06-23 10:00:00,29.39,29.39,29.28,29.28,30100.0,19.9263,19.9263,19.8517,19.8517,30100.0
2006-06-23 10:10:00,29.28,29.33,29.26,29.33,39400.0,19.8517,19.8856,19.8382,19.8856,39400.0
2006-06-23 10:20:00,29.33,29.37,29.32,29.34,30100.0,19.8856,19.9127,19.8788,19.8924,30100.0
2006-06-23 10:30:00,29.34,29.44,29.33,29.35,55500.0,19.8924,19.9602,19.8856,19.8992,55500.0
2006-06-23 10:40:00,29.34,29.34,29.23,29.26,45600.0,19.8924,19.8924,19.8178,19.8382,45600.0
2006-06-23 10:50:00,29.27,29.4,29.26,29.4,79900.0,19.8449,19.9331,19.8382,19.9331,79900.0
2006-06-23 11:00:00,29.4,29.42,29.35,29.37,75200.0,19.9331,19.9466,19.8992,19.9127,75200.0
2006-06-23 11:10:00,29.37,29.39,29.32,29.35,34600.0,19.9127,19.9263,19.8788,19.8992,34600.0
2006-06-23 11:20:00,29.35,29.39,29.32,29.33,57500.0,19.8992,19.9263,19.8788,19.8856,57500.0
2006-06-23 11:30:00,29.34,29.34,29.26,29.3,57700.0,19.8924,19.8924,19.8382,19.8653,57700.0
2006-06-23 11:40:00,29.3,29.31,29.24,29.24,51400.0,19.8653,19.8721,19.8246,19.8246,51400.0
2006-06-23 11:50:00,29.25,29.28,29.19,29.21,38700.0,19.8314,19.8517,19.7907,19.8043,38700.0
2006-06-23 12:00:00,29.21,29.22,29.19,29.2,85800.0,19.8043,19.811,19.7907,19.7975,85800.0
2006-06-23 12:10:00,29.19,29.44,29.19,29.44,78600.0,19.7907,19.9602,19.7907,19.9602,78600.0
2006-06-23 12:20:00,29.44,29.53,29.43,29.48,152600.0,19.9602,20.0212,19.9534,19.9873,152600.0
2006-06-23 12:30:00,29.48,29.61,29.46,29.59,112800.0,19.9873,20.0755,19.9738,20.0619,112800.0
2006-06-23 12:40:00,29.6,29.61,29.56,29.57,44000.0,20.0687,20.0755,20.0416,20.0483,44000.0
2006-06-23 12:50:00,29.57,29.57,29.52,29.55,59300.0,20.0483,20.0483,20.0144,20.0348,59300.0
2006-06-23 13:00:00,29.54,29.57,29.53,29.57,33000.0,20.028,20.0483,20.0212,20.0483,33000.0
2006-06-23 13:10:00,29.57,29.58,29.55,29.56,52900.0,20.0483,20.0551,20.0348,20.0416,52900.0
2006-06-23 13:20:00,29.56,29.57,29.53,29.54,28900.0,20.0416,20.0483,20.0212,20.028,28900.0
2006-06-23 13:30:00,29.53,29.61,29.53,29.59,57900.0,20.0212,20.0755,20.0212,20.0619,57900.0
2006-06-23 13:40:00,29.59,29.67,29.57,29.61,64200.0,20.0619,20.1161,20.0483,20.0755,64200.0
2006-06-23 13:50:00,29.6,29.63,29.58,29.62,52900.0,20.0687,20.089,20.0551,20.0822,52900.0
2006-06-23 14:00:00,29.62,29.62,29.49,29.5,35900.0,20.0822,20.0822,19.9941,20.0009,35900.0
2006-06-23 14:10:00,29.49,29.52,29.48,29.49,38000.0,19.9941,20.0144,19.9873,19.9941,38000.0
2006-06-23 14:20:00,29.5,29.52,29.48,29.49,42800.0,20.0009,20.0144,19.9873,19.9941,42800.0
2006-06-23 14:30:00,29.48,29.49,29.38,29.39,67700.0,19.9873,19.9941,19.9195,19.9263,67700.0
2006-06-23 14:40:00,29.39,29.4,29.31,29.35,43600.0,19.9263,19.9331,19.8721,19.8992,43600.0
2006-06-23 14:50:00,29.35,29.37,29.26,29.26,67900.0,19.8992,19.9127,19.8382,19.8382,67900.0
2006-06-23 15:00:00,29.26,29.27,29.23,29.26,83200.0,19.8382,19.8449,19.8178,19.8382,83200.0
2006-06-23 15:10:00,29.26,29.27,29.21,29.25,69200.0,19.8382,19.8449,19.8043,19.8314,69200.0
2006-06-23 15:20:00,29.25,29.29,29.21,29.27,74100.0,19.8314,19.8585,19.8043,19.8449,74100.0
2006-06-23 15:30:00,29.29,29.33,29.24,29.32,120000.0,19.8585,19.8856,19.8246,19.8788,120000.0
2006-06-23 15:40:00,29.32,29.32,29.25,29.27,103100.0,19.8788,19.8788,19.8314,19.8449,103100.0
2006-06-23 15:50:00,29.28,29.28,29.21,29.22,156000.0,19.8517,19.8517,19.8043,19.811,156000.0
2006-06-26 09:30:00,29.21,29.63,29.21,29.34,92800.0,19.8043,20.089,19.8043,19.8924,92800.0
2006-06-26 09:40:00,29.32,29.57,29.28,29.29,77500.0,19.8788,20.0483,19.8517,19.8585,77500.0
2006-06-26 09:50:00,29.29,29.48,29.25,29.47,57000.0,19.8585,19.9873,19.8314,19.9805,57000.0
2006-06-26 10:00:00,29.45,29.57,29.4,29.56,64400.0,19.967,20.0483,19.9331,20.0416,64400.0
2006-06-26 10:10:00,29.56,29.58,29.5,29.57,33900.0,20.0416,20.0551,20.0009,20.0483,33900.0
2006-06-26 10:20:00,29.58,29.7,29.56,29.7,48300.0,20.0551,20.1365,20.0416,20.1365,48300.0
2006-06-26 10:30:00,29.7,29.72,29.69,29.72,54700.0,20.1365,20.15,20.1297,20.15,54700.0
2006-06-26 10:40:00,29.72,29.72,29.62,29.63,146500.0,20.15,20.15,20.0822,20.089,146500.0
2006-06-26 10:50:00,29.63,29.64,29.61,29.62,48400.0,20.089,20.0958,20.0755,20.0822,48400.0
2006-06-26 11:00:00,29.62,29.67,29.59,29.6,54400.0,20.0822,20.1161,20.0619,20.0687,54400.0
2006-06-26 11:10:00,29.62,29.69,29.62,29.68,37300.0,20.0822,20.1297,20.0822,20.1229,37300.0
2006-06-26 11:20:00,29.69,29.69,29.64,29.68,30800.0,20.1297,20.1297,20.0958,20.1229,30800.0
2006-06-26 11:30:00,29.68,29.7,29.65,29.7,48100.0,20.1229,20.1365,20.1026,20.1365,48100.0
2006-06-26 11:40:00,29.69,29.73,29.69,29.72,23200.0,20.1297,20.1568,20.1297,20.15,23200.0
2006-06-26 11:50:00,29.72,29.72,29.64,29.71,64200.0,20.15,20.15,20.0958,20.1433,64200.0
2006-06-26 12:00:00,29.69,29.71,29.66,29.71,43900.0,20.1297,20.1433,20.1094,20.1433,43900.0
2006-06-26 12:10:00,29.71,29.73,29.67,29.67,56500.0,20.1433,20.1568,20.1161,20.1161,56500.0
2006-06-26 12:20:00,29.68,29.69,29.65,29.66,17200.0,20.1229,20.1297,20.1026,20.1094,17200.0
2006-06-26 12:30:00,29.66,29.74,29.66,29.71,53800.0,20.1094,20.1636,20.1094,20.1433,53800.0
2006-06-26 12:40:00,29.72,29.75,29.72,29.73,41000.0,20.15,20.1704,20.15,20.1568,41000.0
2006-06-26 12:50:00,29.74,29.76,29.73,29.73,41300.0,20.1636,20.1772,20.1568,20.1568,41300.0
2006-06-26 13:00:00,29.73,29.79,29.73,29.75,31500.0,20.1568,20.1975,20.1568,20.1704,31500.0
2006-06-26 13:10:00,29.75,29.77,29.73,29.74,29100.0,20.1704,20.1839,20.1568,20.1636,29100.0
2006-06-26 13:20:00,29.74,29.75,29.72,29.73,16000.0,20.1636,20.1704,20.15,20.1568,16000.0
2006-06-26 13:30:00,29.73,29.75,29.72,29.74,47100.0,20.1568,20.1704,20.15,20.1636,47100.0
2006-06-26 13:40:00,29.74,29.78,29.74,29.76,28600.0,20.1636,20.1907,20.1636,20.1772,28600.0
2006-06-26 13:50:00,29.76,29.77,29.76,29.76,26800.0,20.1772,20.1839,20.1772,20.1772,26800.0
2006-06-26 14:00:00,29.76,29.79,29.76,29.79,75200.0,20.1772,20.1975,20.1772,20.1975,75200.0
2006-06-26 14:10:00,29.78,29.79,29.78,29.79,39500.0,20.1907,20.1975,20.1907,20.1975,39500.0
2006-06-26 14:20:00,29.79,29.8,29.78,29.79,59300.0,20.1975,20.2043,20.1907,20.1975,59300.0
2006-06-26 14:30:00,29.79,29.84,29.79,29.83,68700.0,20.1975,20.2314,20.1975,20.2246,68700.0
2006-06-26 14:40:00,29.84,29.88,29.81,29.87,84900.0,20.2314,20.2585,20.2111,20.2517,84900.0
2006-06-26 14:50:00,29.88,29.88,29.8,29.8,80400.0,20.2585,20.2585,20.2043,20.2043,80400.0
2006-06-26 15:00:00,29.8,29.8,29.73,29.74,38900.0,20.2043,20.2043,20.1568,20.1636,38900.0
2006-06-26 15:10:00,29.74,29.75,29.7,29.72,34300.0,20.1636,20.1704,20.1365,20.15,34300.0
2006-06-26 15:20:00,29.72,29.75,29.7,29.74,86000.0,20.15,20.1704,20.1365,20.1636,86000.0
2006-06-26 15:30:00,29.74,29.79,29.74,29.78,82300.0,20.1636,20.1975,20.1636,20.1907,82300.0
2006-06-26 15:40:00,29.79,29.79,29.73,29.73,141800.0,20.1975,20.1975,20.1568,20.1568,141800.0
2006-06-26 15:50:00,29.73,29.81,29.73,29.81,224800.0,20.1568,20.2111,20.1568,20.2111,224800.0
2006-06-27 09:30:00,29.7,30.15,29.7,30.08,268200.0,20.1365,20.4416,20.1365,20.3941,268200.0
2006-06-27 09:40:00,30.07,30.07,29.84,29.85,238000.0,20.3873,20.3873,20.2314,20.2382,238000.0
2006-06-27 09:50:00,29.85,29.94,29.85,29.87,274300.0,20.2382,20.2992,20.2382,20.2517,274300.0
2006-06-27 10:00:00,29.87,29.93,29.76,29.79,116400.0,20.2517,20.2924,20.1772,20.1975,116400.0
2006-06-27 10:10:00,29.8,29.81,29.7,29.7,85100.0,20.2043,20.2111,20.1365,20.1365,85100.0
2006-06-27 10:20:00,29.71,29.71,29.66,29.71,80300.0,20.1433,20.1433,20.1094,20.1433,80300.0
2006-06-27 10:30:00,29.7,29.74,29.7,29.73,39500.0,20.1365,20.1636,20.1365,20.1568,39500.0
2006-06-27 10:40:00,29.74,29.76,29.73,29.74,45800.0,20.1636,20.1772,20.1568,20.1636,45800.0
2006-06-27 10:50:00,29.74,29.75,29.7,29.72,63800.0,20.1636,20.1704,20.1365,20.15,63800.0
2006-06-27 11:00:00,29.73,29.73,29.7,29.7,44200.0,20.1568,20.1568,20.1365,20.1365,44200.0
2006-06-27 11:10:00,29.7,29.8,29.7,29.78,95600.0,20.1365,20.2043,20.1365,20.1907,95600.0
2006-06-27 11:20:00,29.78,29.81,29.71,29.75,47400.0,20.1907,20.2111,20.1433,20.1704,47400.0
2006-06-27 11:30:00,29.74,29.78,29.73,29.73,48300.0,20.1636,20.1907,20.1568,20.1568,48300.0
2006-06-27 11:40:00,29.73,29.74,29.62,29.63,48400.0,20.1568,20.1636,20.0822,20.089,48400.0
2006-06-27 11:50:00,29.63,29.67,29.62,29.66,86300.0,20.089,20.1161,20.0822,20.1094,86300.0
2006-06-27 12:00:00,29.67,29.68,29.66,29.67,51400.0,20.1161,20.1229,20.1094,20.1161,51400.0
2006-06-27 12:10:00,29.67,29.73,29.67,29.72,75700.0,20.1161,20.1568,20.1161,20.15,75700.0
2006-06-27 12:20:00,29.72,29.74,29.72,29.73,42100.0,20.15,20.1636,20.15,20.1568,42100.0
2006-06-27 12:30:00,29.73,29.74,29.57,29.59,122600.0,20.1568,20.1636,20.0483,20.0619,122600.0
2006-06-27 12:40:00,29.58,29.59,29.55,29.57,33900.0,20.0551,20.0619,20.0348,20.0483,33900.0
2006-06-27 12:50:00,29.56,29.63,29.56,29.61,60300.0,20.0416,20.089,20.0416,20.0755,60300.0
2006-06-27 13:00:00,29.61,29.62,29.6,29.61,36600.0,20.0755,20.0822,20.0687,20.0755,36600.0
2006-06-27 13:10:00,29.61,29.63,29.59,29.6,189500.0,20.0755,20.089,20.0619,20.0687,189500.0
2006-06-27 13:20:00,29.6,29.6,29.46,29.46,146000.0,20.0687,20.0687,19.9738,19.9738,146000.0
2006-06-27 13:30:00,29.47,29.47,29.42,29.44,91800.0,19.9805,19.9805,19.9466,19.9602,91800.0
2006-06-27 13:40:00,29.44,29.46,29.4,29.42,53200.0,19.9602,19.9738,19.9331,19.9466,53200.0
2006-06-27 13:50:00,29.42,29.46,29.41,29.46,25800.0,19.9466,19.9738,19.9399,19.9738,25800.0
2006-06-27 14:00:00,29.45,29.49,29.44,29.44,33800.0,19.967,19.9941,19.9602,19.9602,33800.0
2006-06-27 14:10:00,29.44,29.47,29.41,29.45,26000.0,19.9602,19.9805,19.9399,19.967,26000.0
2006-06-27 14:20:00,29.45,29.48,29.41,29.45,55000.0,19.967,19.9873,19.9399,19.967,55000.0
2006-06-27 14:30:00,29.43,29.46,29.4,29.43,59300.0,19.9534,19.9738,19.9331,19.9534,59300.0
2006-06-27 14:40:00,29.43,29.43,29.35,29.37,34600.0,19.9534,19.9534,19.8992,19.9127,34600.0
2006-06-27 14:50:00,29.36,29.43,29.32,29.41,49500.0,19.906,19.9534,19.8788,19.9399,49500.0
2006-06-27 15:00:00,29.42,29.5,29.42,29.5,47600.0,19.9466,20.0009,19.9466,20.0009,47600.0
2006-06-27 15:10:00,29.5,29.55,29.48,29.55,55100.0,20.0009,20.0348,19.9873,20.0348,55100.0
2006-06-27 15:20:00,29.55,29.55,29.44,29.47,69300.0,20.0348,20.0348,19.9602,19.9805,69300.0
2006-06-27 15:30:00,29.48,29.49,29.33,29.39,91900.0,19.9873,19.9941,19.8856,19.9263,91900.0
2006-06-27 15:40:00,29.39,29.39,29.26,29.31,104500.0,19.9263,19.9263,19.8382,19.8721,104500.0
2006-06-27 15:50:00,29.31,29.32,29.23,29.25,261800.0,19.8721,19.8788,19.8178,19.8314,261800.0
2006-06-28 09:30:00,29.45,29.75,29.45,29.74,154200.0,19.967,20.1704,19.967,20.1636,154200.0
2006-06-28 09:40:00,29.7,29.8,29.65,29.68,123500.0,20.1365,20.2043,20.1026,20.1229,123500.0
2006-06-28 09:50:00,29.65,29.8,29.6,29.73,111000.0,20.1026,20.2043,20.0687,20.1568,111000.0
2006-06-28 10:00:00,29.7,29.83,29.68,29.79,102200.0,20.1365,20.2246,20.1229,20.1975,102200.0
2006-06-28 10:10:00,29.8,29.85,29.79,29.85,150800.0,20.2043,20.2382,20.1975,20.2382,150800.0
2006-06-28 10:20:00,29.85,29.93,29.84,29.9,153800.0,20.2382,20.2924,20.2314,20.2721,153800.0
2006-06-28 10:30:00,29.91,29.91,29.76,29.78,124000.0,20.2789,20.2789,20.1772,20.1907,124000.0
2006-06-28 10:40:00,29.78,29.79,29.69,29.73,136000.0,20.1907,20.1975,20.1297,20.1568,136000.0
2006-06-28 10:50:00,29.73,29.8,29.7,29.78,67500.0,20.1568,20.2043,20.1365,20.1907,67500.0
2006-06-28 11:00:00,29.79,29.81,29.75,29.78,396600.0,20.1975,20.2111,20.1704,20.1907,396600.0
2006-06-28 11:10:00,29.78,29.79,29.72,29.79,152100.0,20.1907,20.1975,20.15,20.1975,152100.0
2006-06-28 11:20:00,29.78,29.79,29.67,29.68,313900.0,20.1907,20.1975,20.1161,20.1229,313900.0
2006-06-28 11:30:00,29.68,29.76,29.68,29.74,70200.0,20.1229,20.1772,20.1229,20.1636,70200.0
2006-06-28 11:40:00,29.75,29.81,29.75,29.78,62500.0,20.1704,20.2111,20.1704,20.1907,62500.0
2006-06-28 11:50:00,29.78,29.87,29.77,29.87,38500.0,20.1907,20.2517,20.1839,20.2517,38500.0
2006-06-28 12:00:00,29.86,29.9,29.82,29.9,37700.0,20.245,20.2721,20.2178,20.2721,37700.0
2006-06-28 12:10:00,29.9,29.97,29.88,29.9,50600.0,20.2721,20.3195,20.2585,20.2721,50600.0
2006-06-28 12:20:00,29.91,29.96,29.89,29.9,26300.0,20.2789,20.3128,20.2653,20.2721,26300.0
2006-06-28 12:30:00,29.91,29.91,29.79,29.8,45100.0,20.2789,20.2789,20.1975,20.2043,45100.0
2006-06-28 12:40:00,29.79,29.8,29.73,29.74,51800.0,20.1975,20.2043,20.1568,20.1636,51800.0
2006-06-28 12:50:00,29.75,29.76,29.73,29.73,55700.0,20.1704,20.1772,20.1568,20.1568,55700.0
2006-06-28 13:00:00,29.72,29.73,29.67,29.69,39600.0,20.15,20.1568,20.1161,20.1297,39600.0
2006-06-28 13:10:00,29.69,29.74,29.68,29.73,63000.0,20.1297,20.1636,20.1229,20.1568,63000.0
2006-06-28 13:20:00,29.74,29.74,29.68,29.68,21100.0,20.1636,20.1636,20.1229,20.1229,21100.0
2006-06-28 13:30:00,29.68,29.68,29.61,29.64,61300.0,20.1229,20.1229,20.0755,20.0958,61300.0
2006-06-28 13:40:00,29.65,29.68,29.63,29.67,60300.0,20.1026,20.1229,20.089,20.1161,60300.0
2006-06-28 13:50:00,29.67,29.69,29.61,29.61,229500.0,20.1161,20.1297,20.0755,20.0755,229500.0
2006-06-28 14:00:00,29.61,29.65,29.53,29.55,83900.0,20.0755,20.1026,20.0212,20.0348,83900.0
2006-06-28 14:10:00,29.54,29.55,29.53,29.54,59000.0,20.028,20.0348,20.0212,20.028,59000.0
2006-06-28 14:20:00,29.55,29.55,29.51,29.53,34700.0,20.0348,20.0348,20.0077,20.0212,34700.0
2006-06-28 14:30:00,29.54,29.6,29.54,29.56,48000.0,20.028,20.0687,20.028,20.0416,48000.0
2006-06-28 14:40:00,29.56,29.61,29.56,29.57,143500.0,20.0416,20.0755,20.0416,20.0483,143500.0
2006-06-28 14:50:00,29.57,29.61,29.56,29.59,93300.0,20.0483,20.0755,20.0416,20.0619,93300.0
2006-06-28 15:00:00,29.6,29.65,29.57,29.59,50500.0,20.0687,20.1026,20.0483,20.0619,50500.0
2006-06-28 15:10:00,29.57,29.6,29.56,29.57,622300.0,20.0483,20.0687,20.0416,20.0483,622300.0
2006-06-28 15:20:00,29.57,29.6,29.53,29.57,92000.0,20.0483,20.0687,20.0212,20.0483,92000.0
2006-06-28 15:30:00,29.57,29.62,29.55,29.58,118000.0,20.0483,20.0822,20.0348,20.0551,118000.0
2006-06-28 15:40:00,29.59,29.59,29.53,29.55,86300.0,20.0619,20.0619,20.0212,20.0348,86300.0
2006-06-28 15:50:00,29.54,29.62,29.54,29.6,139100.0,20.028,20.0822,20.028,20.0687,139100.0
2006-06-29 09:30:00,29.85,29.86,29.58,29.65,316200.0,20.2382,20.245,20.0551,20.1026,316200.0
2006-06-29 09:40:00,29.65,29.7,29.62,29.68,356100.0,20.1026,20.1365,20.0822,20.1229,356100.0
2006-06-29 09:50:00,29.67,29.72,29.66,29.72,163400.0,20.1161,20.15,20.1094,20.15,163400.0
2006-06-29 10:00:00,29.72,29.72,29.68,29.7,75100.0,20.15,20.15,20.1229,20.1365,75100.0
2006-06-29 10:10:00,29.69,29.7,29.6,29.6,99300.0,20.1297,20.1365,20.0687,20.0687,99300.0
2006-06-29 10:20:00,29.6,29.66,29.59,29.66,49300.0,20.0687,20.1094,20.0619,20.1094,49300.0
2006-06-29 10:30:00,29.66,29.72,29.65,29.69,62500.0,20.1094,20.15,20.1026,20.1297,62500.0
2006-06-29 10:40:00,29.69,29.7,29.64,29.65,177600.0,20.1297,20.1365,20.0958,20.1026,177600.0
2006-06-29 10:50:00,29.65,29.65,29.59,29.6,95600.0,20.1026,20.1026,20.0619,20.0687,95600.0
2006-06-29 11:00:00,29.62,29.63,29.59,29.61,81900.0,20.0822,20.089,20.0619,20.0755,81900.0
2006-06-29 11:10:00,29.62,29.63,29.6,29.61,144100.0,20.0822,20.089,20.0687,20.0755,144100.0
2006-06-29 11:20:00,29.61,29.62,29.57,29.57,69100.0,20.0755,20.0822,20.0483,20.0483,69100.0
2006-06-29 11:30:00,29.59,29.6,29.56,29.57,67600.0,20.0619,20.0687,20.0416,20.0483,67600.0
2006-06-29 11:40:00,29.57,29.58,29.57,29.57,23800.0,20.0483,20.0551,20.0483,20.0483,23800.0
2006-06-29 11:50:00,29.58,29.58,29.55,29.56,42100.0,20.0551,20.0551,20.0348,20.0416,42100.0
2006-06-29 12:00:00,29.55,29.56,29.53,29.54,155900.0,20.0348,20.0416,20.0212,20.028,155900.0
2006-06-29 12:10:00,29.52,29.56,29.5,29.55,53700.0,20.0144,20.0416,20.0009,20.0348,53700.0
2006-06-29 12:20:00,29.54,29.61,29.54,29.61,54900.0,20.028,20.0755,20.028,20.0755,54900.0
2006-06-29 12:30:00,29.62,29.62,29.57,29.57,36500.0,20.0822,20.0822,20.0483,20.0483,36500.0
2006-06-29 12:40:00,29.58,29.61,29.55,29.61,81300.0,20.0551,20.0755,20.0348,20.0755,81300.0
2006-06-29 12:50:00,29.61,29.62,29.58,29.61,86100.0,20.0755,20.0822,20.0551,20.0755,86100.0
2006-06-29 13:00:00,29.62,29.64,29.59,29.64,259400.0,20.0822,20.0958,20.0619,20.0958,259400.0
2006-06-29 13:10:00,29.64,29.74,29.64,29.73,122200.0,20.0958,20.1636,20.0958,20.1568,122200.0
2006-06-29 13:20:00,29.73,29.85,29.73,29.81,114300.0,20.1568,20.2382,20.1568,20.2111,114300.0
2006-06-29 13:30:00,29.82,29.82,29.78,29.78,39000.0,20.2178,20.2178,20.1907,20.1907,39000.0
2006-06-29 13:40:00,29.78,29.87,29.57,29.87,408300.0,20.1907,20.2517,20.0483,20.2517,408300.0
2006-06-29 13:50:00,29.85,29.91,29.85,29.89,81800.0,20.2382,20.2789,20.2382,20.2653,81800.0
2006-06-29 14:00:00,29.91,29.99,29.88,29.98,109600.0,20.2789,20.3331,20.2585,20.3263,109600.0
2006-06-29 14:10:00,29.98,30.12,29.88,30.12,91200.0,20.3263,20.4212,20.2585,20.4212,91200.0
2006-06-29 14:20:00,30.12,30.24,30.0,30.0,158300.0,20.4212,20.5026,20.3399,20.3399,158300.0
2006-06-29 14:30:00,29.98,30.05,29.92,29.94,150600.0,20.3263,20.3738,20.2856,20.2992,150600.0
2006-06-29 14:40:00,29.94,30.24,29.93,30.2,147200.0,20.2992,20.5026,20.2924,20.4755,147200.0
2006-06-29 14:50:00,30.2,30.32,30.2,30.22,112300.0,20.4755,20.5568,20.4755,20.489,112300.0
2006-06-29 15:00:00,30.23,30.23,30.13,30.2,131900.0,20.4958,20.4958,20.428,20.4755,131900.0
2006-06-29 15:10:00,30.2,30.25,30.18,30.25,123300.0,20.4755,20.5094,20.4619,20.5094,123300.0
2006-06-29 15:20:00,30.25,30.26,30.23,30.26,95500.0,20.5094,20.5162,20.4958,20.5162,95500.0
2006-06-29 15:30:00,30.26,30.28,30.21,30.23,133400.0,20.5162,20.5297,20.4823,20.4958,133400.0
2006-06-29 15:40:00,30.24,30.45,30.23,30.44,233900.0,20.5026,20.645,20.4958,20.6382,233900.0
2006-06-29 15:50:00,30.44,30.5,30.44,30.44,370600.0,20.6382,20.6789,20.6382,20.6382,370600.0
2006-06-30 09:30:00,30.49,30.49,30.44,30.46,284300.0,20.6721,20.6721,20.6382,20.6518,284300.0
2006-06-30 09:40:00,30.45,30.55,30.39,30.5,196300.0,20.645,20.7128,20.6043,20.6789,196300.0
2006-06-30 09:50:00,30.5,30.6,30.47,30.53,321100.0,20.6789,20.7467,20.6585,20.6992,321100.0
2006-06-30 10:00:00,30.53,30.67,30.5,30.65,167400.0,20.6992,20.7941,20.6789,20.7806,167400.0
2006-06-30 10:10:00,30.65,30.7,30.6,30.67,141300.0,20.7806,20.8145,20.7467,20.7941,141300.0
2006-06-30 10:20:00,30.67,30.7,30.63,30.66,154000.0,20.7941,20.8145,20.767,20.7874,154000.0
2006-06-30 10:30:00,30.66,30.91,30.65,30.91,185700.0,20.7874,20.9569,20.7806,20.9569,185700.0
2006-06-30 10:40:00,30.86,31.05,30.86,30.97,398000.0,20.923,21.0518,20.923,20.9975,398000.0
2006-06-30 10:50:00,30.97,31.0,30.95,30.99,122100.0,20.9975,21.0179,20.984,21.0111,122100.0
2006-06-30 11:00:00,30.99,30.99,30.87,30.87,125500.0,21.0111,21.0111,20.9297,20.9297,125500.0
2006-06-30 11:10:00,30.86,30.9,30.83,30.85,178000.0,20.923,20.9501,20.9026,20.9162,178000.0
2006-06-30 11:20:00,30.86,30.91,30.84,30.88,100900.0,20.923,20.9569,20.9094,20.9365,100900.0
2006-06-30 11:30:00,30.87,30.87,30.81,30.82,46000.0,20.9297,20.9297,20.8891,20.8958,46000.0
2006-06-30 11:40:00,30.82,30.83,30.8,30.81,41800.0,20.8958,20.9026,20.8823,20.8891,41800.0
2006-06-30 11:50:00,30.81,30.84,30.77,30.77,156600.0,20.8891,20.9094,20.8619,20.8619,156600.0
2006-06-30 12:00:00,30.78,30.78,30.7,30.73,57200.0,20.8687,20.8687,20.8145,20.8348,57200.0
2006-06-30 12:10:00,30.73,30.75,30.7,30.75,107600.0,20.8348,20.8484,20.8145,20.8484,107600.0
2006-06-30 12:20:00,30.74,30.75,30.69,30.7,106800.0,20.8416,20.8484,20.8077,20.8145,106800.0
2006-06-30 12:30:00,30.7,30.71,30.62,30.62,129800.0,20.8145,20.8213,20.7602,20.7602,129800.0
2006-06-30 12:40:00,30.63,30.68,30.61,30.68,77100.0,20.767,20.8009,20.7535,20.8009,77100.0
2006-06-30 12:50:00,30.68,30.7,30.64,30.7,79600.0,20.8009,20.8145,20.7738,20.8145,79600.0
2006-06-30 13:00:00,30.7,30.71,30.66,30.68,21500.0,20.8145,20.8213,20.7874,20.8009,21500.0
2006-06-30 13:10:00,30.68,30.68,30.58,30.58,225000.0,20.8009,20.8009,20.7331,20.7331,225000.0
2006-06-30 13:20:00,30.58,30.59,30.55,30.55,26600.0,20.7331,20.7399,20.7128,20.7128,26600.0
2006-06-30 13:30:00,30.55,30.6,30.53,30.55,162000.0,20.7128,20.7467,20.6992,20.7128,162000.0
2006-06-30 13:40:00,30.55,30.59,30.55,30.57,42000.0,20.7128,20.7399,20.7128,20.7263,42000.0
2006-06-30 13:50:00,30.58,30.61,30.57,30.59,86800.0,20.7331,20.7535,20.7263,20.7399,86800.0
2006-06-30 14:00:00,30.58,30.6,30.56,30.58,48600.0,20.7331,20.7467,20.7196,20.7331,48600.0
2006-06-30 14:10:00,30.59,30.6,30.58,30.58,60500.0,20.7399,20.7467,20.7331,20.7331,60500.0
2006-06-30 14:20:00,30.59,30.63,30.57,30.58,103200.0,20.7399,20.767,20.7263,20.7331,103200.0
2006-06-30 14:30:00,30.58,30.59,30.54,30.54,68500.0,20.7331,20.7399,20.706,20.706,68500.0
2006-06-30 14:40:00,30.53,30.56,30.51,30.55,39100.0,20.6992,20.7196,20.6857,20.7128,39100.0
2006-06-30 14:50:00,30.54,30.6,30.53,30.6,56700.0,20.706,20.7467,20.6992,20.7467,56700.0
2006-06-30 15:00:00,30.6,30.6,30.56,30.57,63200.0,20.7467,20.7467,20.7196,20.7263,63200.0
2006-06-30 15:10:00,30.58,30.6,30.56,30.58,68200.0,20.7331,20.7467,20.7196,20.7331,68200.0
2006-06-30 15:20:00,30.58,30.6,30.54,30.54,53600.0,20.7331,20.7467,20.706,20.706,53600.0
2006-06-30 15:30:00,30.54,30.56,30.53,30.56,74000.0,20.706,20.7196,20.6992,20.7196,74000.0
2006-06-30 15:40:00,30.55,30.7,30.55,30.7,144900.0,20.7128,20.8145,20.7128,20.8145,144900.0
2006-06-30 15:50:00,30.69,30.81,30.69,30.71,307800.0,20.8077,20.8891,20.8077,20.8213,307800.0
2006-07-03 09:30:00,30.7,30.71,30.58,30.58,178400.0,20.8145,20.8213,20.7331,20.7331,178400.0
2006-07-03 09:40:00,30.57,30.57,30.47,30.52,132800.0,20.7263,20.7263,20.6585,20.6924,132800.0
2006-07-03 09:50:00,30.53,30.65,30.53,30.54,75000.0,20.6992,20.7806,20.6992,20.706,75000.0
2006-07-03 10:00:00,30.54,30.58,30.51,30.51,55700.0,20.706,20.7331,20.6857,20.6857,55700.0
2006-07-03 10:10:00,30.5,30.51,30.44,30.44,65600.0,20.6789,20.6857,20.6382,20.6382,65600.0
2006-07-03 10:20:00,30.44,30.45,30.36,30.39,78600.0,20.6382,20.645,20.584,20.6043,78600.0
2006-07-03 10:30:00,30.39,30.41,30.37,30.4,45400.0,20.6043,20.6179,20.5907,20.6111,45400.0
2006-07-03 10:40:00,30.39,30.41,30.37,30.41,29300.0,20.6043,20.6179,20.5907,20.6179,29300.0
2006-07-03 10:50:00,30.42,30.51,30.42,30.44,48100.0,20.6246,20.6857,20.6246,20.6382,48100.0
2006-07-03 11:00:00,30.42,30.46,30.39,30.46,33700.0,20.6246,20.6518,20.6043,20.6518,33700.0
2006-07-03 11:10:00,30.46,30.5,30.45,30.48,65700.0,20.6518,20.6789,20.645,20.6653,65700.0
2006-07-03 11:20:00,30.48,30.49,30.43,30.45,129800.0,20.6653,20.6721,20.6314,20.645,129800.0
2006-07-03 11:30:00,30.47,30.49,30.42,30.46,74500.0,20.6585,20.6721,20.6246,20.6518,74500.0
2006-07-03 11:40:00,30.47,30.5,30.47,30.47,39900.0,20.6585,20.6789,20.6585,20.6585,39900.0
2006-07-03 11:50:00,30.48,30.52,30.47,30.48,130000.0,20.6653,20.6924,20.6585,20.6653,130000.0
2006-07-03 12:00:00,30.49,30.5,30.45,30.46,49800.0,20.6721,20.6789,20.645,20.6518,49800.0
2006-07-03 12:10:00,30.46,30.48,30.45,30.47,24700.0,20.6518,20.6653,20.645,20.6585,24700.0
2006-07-03 12:20:00,30.48,30.5,30.44,30.47,88400.0,20.6653,20.6789,20.6382,20.6585,88400.0
2006-07-03 12:30:00,30.47,30.61,30.47,30.58,99700.0,20.6585,20.7535,20.6585,20.7331,99700.0
2006-07-03 12:40:00,30.57,30.58,30.5,30.55,151900.0,20.7263,20.7331,20.6789,20.7128,151900.0
2006-07-03 12:50:00,30.53,30.59,30.53,30.59,61200.0,20.6992,20.7399,20.6992,20.7399,61200.0
2006-07-03 13:00:00,30.6,30.6,30.6,30.6,31800.0,20.7467,20.7467,20.7467,20.7467,31800.0
2006-07-03 13:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-05 09:30:00,30.25,30.44,30.24,30.34,131600.0,20.5094,20.6382,20.5026,20.5704,131600.0
2006-07-05 09:40:00,30.35,30.67,30.35,30.54,111900.0,20.5772,20.7941,20.5772,20.706,111900.0
2006-07-05 09:50:00,30.55,30.62,30.47,30.5,89100.0,20.7128,20.7602,20.6585,20.6789,89100.0
2006-07-05 10:00:00,30.51,30.55,30.46,30.48,57200.0,20.6857,20.7128,20.6518,20.6653,57200.0
2006-07-05 10:10:00,30.48,30.53,30.45,30.5,42900.0,20.6653,20.6992,20.645,20.6789,42900.0
2006-07-05 10:20:00,30.49,30.5,30.38,30.4,60200.0,20.6721,20.6789,20.5975,20.6111,60200.0
2006-07-05 10:30:00,30.39,30.4,30.31,30.33,46600.0,20.6043,20.6111,20.5501,20.5636,46600.0
2006-07-05 10:40:00,30.33,30.35,30.24,30.26,62200.0,20.5636,20.5772,20.5026,20.5162,62200.0
2006-07-05 10:50:00,30.26,30.34,30.26,30.32,56300.0,20.5162,20.5704,20.5162,20.5568,56300.0
2006-07-05 11:00:00,30.3,30.33,30.26,30.31,39100.0,20.5433,20.5636,20.5162,20.5501,39100.0
2006-07-05 11:10:00,30.31,30.37,30.28,30.36,75900.0,20.5501,20.5907,20.5297,20.584,75900.0
2006-07-05 11:20:00,30.37,30.41,30.35,30.37,64600.0,20.5907,20.6179,20.5772,20.5907,64600.0
2006-07-05 11:30:00,30.36,30.4,30.34,30.36,73200.0,20.584,20.6111,20.5704,20.584,73200.0
2006-07-05 11:40:00,30.35,30.35,30.24,30.24,51900.0,20.5772,20.5772,20.5026,20.5026,51900.0
2006-07-05 11:50:00,30.25,30.25,30.18,30.19,30600.0,20.5094,20.5094,20.4619,20.4687,30600.0
2006-07-05 12:00:00,30.19,30.24,30.18,30.23,27000.0,20.4687,20.5026,20.4619,20.4958,27000.0
2006-07-05 12:10:00,30.23,30.28,30.22,30.23,45500.0,20.4958,20.5297,20.489,20.4958,45500.0
2006-07-05 12:20:00,30.23,30.35,30.22,30.34,33000.0,20.4958,20.5772,20.489,20.5704,33000.0
2006-07-05 12:30:00,30.34,30.37,30.29,30.29,34700.0,20.5704,20.5907,20.5365,20.5365,34700.0
2006-07-05 12:40:00,30.29,30.34,30.29,30.34,23000.0,20.5365,20.5704,20.5365,20.5704,23000.0
2006-07-05 12:50:00,30.34,30.36,30.32,30.33,30400.0,20.5704,20.584,20.5568,20.5636,30400.0
2006-07-05 13:00:00,30.32,30.35,30.3,30.33,47600.0,20.5568,20.5772,20.5433,20.5636,47600.0
2006-07-05 13:10:00,30.34,30.45,30.33,30.44,53700.0,20.5704,20.645,20.5636,20.6382,53700.0
2006-07-05 13:20:00,30.43,30.44,30.38,30.4,39000.0,20.6314,20.6382,20.5975,20.6111,39000.0
2006-07-05 13:30:00,30.39,30.41,30.38,30.39,43900.0,20.6043,20.6179,20.5975,20.6043,43900.0
2006-07-05 13:40:00,30.39,30.4,30.37,30.39,59800.0,20.6043,20.6111,20.5907,20.6043,59800.0
2006-07-05 13:50:00,30.39,30.4,30.37,30.39,40500.0,20.6043,20.6111,20.5907,20.6043,40500.0
2006-07-05 14:00:00,30.39,30.39,30.33,30.34,40500.0,20.6043,20.6043,20.5636,20.5704,40500.0
2006-07-05 14:10:00,30.33,30.36,30.29,30.29,33800.0,20.5636,20.584,20.5365,20.5365,33800.0
2006-07-05 14:20:00,30.29,30.39,30.29,30.38,36000.0,20.5365,20.6043,20.5365,20.5975,36000.0
2006-07-05 14:30:00,30.36,30.4,30.35,30.38,71500.0,20.584,20.6111,20.5772,20.5975,71500.0
2006-07-05 14:40:00,30.38,30.4,30.36,30.37,24400.0,20.5975,20.6111,20.584,20.5907,24400.0
2006-07-05 14:50:00,30.37,30.39,30.36,30.37,33700.0,20.5907,20.6043,20.584,20.5907,33700.0
2006-07-05 15:00:00,30.37,30.38,30.29,30.31,56000.0,20.5907,20.5975,20.5365,20.5501,56000.0
2006-07-05 15:10:00,30.3,30.32,30.27,30.29,70000.0,20.5433,20.5568,20.5229,20.5365,70000.0
2006-07-05 15:20:00,30.28,30.31,30.26,30.29,51100.0,20.5297,20.5501,20.5162,20.5365,51100.0
2006-07-05 15:30:00,30.29,30.29,30.22,30.27,77500.0,20.5365,20.5365,20.489,20.5229,77500.0
2006-07-05 15:40:00,30.26,30.27,30.17,30.22,132800.0,20.5162,20.5229,20.4551,20.489,132800.0
2006-07-05 15:50:00,30.23,30.29,30.22,30.26,141000.0,20.4958,20.5365,20.489,20.5162,141000.0
2006-07-06 09:30:00,30.24,30.25,30.14,30.2,93900.0,20.5026,20.5094,20.4348,20.4755,93900.0
2006-07-06 09:40:00,30.2,30.3,30.2,30.29,81700.0,20.4755,20.5433,20.4755,20.5365,81700.0
2006-07-06 09:50:00,30.27,30.28,30.18,30.18,68000.0,20.5229,20.5297,20.4619,20.4619,68000.0
2006-07-06 10:00:00,30.18,30.21,30.13,30.15,99000.0,20.4619,20.4823,20.428,20.4416,99000.0
2006-07-06 10:10:00,30.15,30.15,30.04,30.04,162200.0,20.4416,20.4416,20.367,20.367,162200.0
2006-07-06 10:20:00,30.05,30.13,30.04,30.12,62700.0,20.3738,20.428,20.367,20.4212,62700.0
2006-07-06 10:30:00,30.12,30.18,30.11,30.15,123100.0,20.4212,20.4619,20.4145,20.4416,123100.0
2006-07-06 10:40:00,30.15,30.17,30.12,30.12,97700.0,20.4416,20.4551,20.4212,20.4212,97700.0
2006-07-06 10:50:00,30.12,30.15,30.07,30.15,105800.0,20.4212,20.4416,20.3873,20.4416,105800.0
2006-07-06 11:00:00,30.14,30.15,30.1,30.1,41500.0,20.4348,20.4416,20.4077,20.4077,41500.0
2006-07-06 11:10:00,30.1,30.17,30.1,30.11,84000.0,20.4077,20.4551,20.4077,20.4145,84000.0
2006-07-06 11:20:00,30.11,30.12,30.08,30.12,50000.0,20.4145,20.4212,20.3941,20.4212,50000.0
2006-07-06 11:30:00,30.12,30.13,30.02,30.02,87300.0,20.4212,20.428,20.3534,20.3534,87300.0
2006-07-06 11:40:00,30.01,30.03,29.98,30.0,66700.0,20.3467,20.3602,20.3263,20.3399,66700.0
2006-07-06 11:50:00,30.0,30.02,29.92,29.96,98200.0,20.3399,20.3534,20.2856,20.3128,98200.0
2006-07-06 12:00:00,29.96,30.08,29.94,30.08,84700.0,20.3128,20.3941,20.2992,20.3941,84700.0
2006-07-06 12:10:00,30.09,30.11,30.05,30.06,36400.0,20.4009,20.4145,20.3738,20.3806,36400.0
2006-07-06 12:20:00,30.05,30.06,30.0,30.03,59400.0,20.3738,20.3806,20.3399,20.3602,59400.0
2006-07-06 12:30:00,30.03,30.06,30.02,30.05,38000.0,20.3602,20.3806,20.3534,20.3738,38000.0
2006-07-06 12:40:00,30.06,30.06,30.02,30.04,38600.0,20.3806,20.3806,20.3534,20.367,38600.0
2006-07-06 12:50:00,30.04,30.12,30.04,30.07,56000.0,20.367,20.4212,20.367,20.3873,56000.0
2006-07-06 13:00:00,30.07,30.13,30.05,30.13,60400.0,20.3873,20.428,20.3738,20.428,60400.0
2006-07-06 13:10:00,30.13,30.16,30.12,30.16,49600.0,20.428,20.4484,20.4212,20.4484,49600.0
2006-07-06 13:20:00,30.16,30.17,30.14,30.15,22000.0,20.4484,20.4551,20.4348,20.4416,22000.0
2006-07-06 13:30:00,30.15,30.15,30.11,30.11,42000.0,20.4416,20.4416,20.4145,20.4145,42000.0
2006-07-06 13:40:00,30.12,30.21,30.12,30.18,86700.0,20.4212,20.4823,20.4212,20.4619,86700.0
2006-07-06 13:50:00,30.18,30.18,30.15,30.15,29400.0,20.4619,20.4619,20.4416,20.4416,29400.0
2006-07-06 14:00:00,30.15,30.17,30.14,30.15,55000.0,20.4416,20.4551,20.4348,20.4416,55000.0
2006-07-06 14:10:00,30.16,30.16,30.12,30.14,41500.0,20.4484,20.4484,20.4212,20.4348,41500.0
2006-07-06 14:20:00,30.14,30.18,30.14,30.16,52800.0,20.4348,20.4619,20.4348,20.4484,52800.0
2006-07-06 14:30:00,30.16,30.17,30.0,30.07,111200.0,20.4484,20.4551,20.3399,20.3873,111200.0
2006-07-06 14:40:00,30.07,30.07,29.98,30.0,49300.0,20.3873,20.3873,20.3263,20.3399,49300.0
2006-07-06 14:50:00,29.99,30.03,29.99,30.01,46400.0,20.3331,20.3602,20.3331,20.3467,46400.0
2006-07-06 15:00:00,30.02,30.05,30.0,30.05,42900.0,20.3534,20.3738,20.3399,20.3738,42900.0
2006-07-06 15:10:00,30.05,30.08,30.0,30.01,34200.0,20.3738,20.3941,20.3399,20.3467,34200.0
2006-07-06 15:20:00,30.02,30.08,30.01,30.04,62900.0,20.3534,20.3941,20.3467,20.367,62900.0
2006-07-06 15:30:00,30.03,30.1,30.02,30.07,71800.0,20.3602,20.4077,20.3534,20.3873,71800.0
2006-07-06 15:40:00,30.06,30.1,30.05,30.06,103700.0,20.3806,20.4077,20.3738,20.3806,103700.0
2006-07-06 15:50:00,30.07,30.1,30.07,30.08,98900.0,20.3873,20.4077,20.3873,20.3941,98900.0
2006-07-07 09:30:00,29.96,30.17,29.9,30.15,106600.0,20.3128,20.4551,20.2721,20.4416,106600.0
2006-07-07 09:40:00,30.12,30.16,29.85,30.02,114600.0,20.4212,20.4484,20.2382,20.3534,114600.0
2006-07-07 09:50:00,30.02,30.23,30.02,30.21,102800.0,20.3534,20.4958,20.3534,20.4823,102800.0
2006-07-07 10:00:00,30.2,30.24,30.18,30.19,55000.0,20.4755,20.5026,20.4619,20.4687,55000.0
2006-07-07 10:10:00,30.14,30.21,30.09,30.09,41500.0,20.4348,20.4823,20.4009,20.4009,41500.0
2006-07-07 10:20:00,30.08,30.11,30.06,30.08,23700.0,20.3941,20.4145,20.3806,20.3941,23700.0
2006-07-07 10:30:00,30.07,30.09,30.03,30.09,44500.0,20.3873,20.4009,20.3602,20.4009,44500.0
2006-07-07 10:40:00,30.07,30.15,30.07,30.12,42600.0,20.3873,20.4416,20.3873,20.4212,42600.0
2006-07-07 10:50:00,30.12,30.19,30.11,30.13,43500.0,20.4212,20.4687,20.4145,20.428,43500.0
2006-07-07 11:00:00,30.13,30.17,30.1,30.16,34600.0,20.428,20.4551,20.4077,20.4484,34600.0
2006-07-07 11:10:00,30.17,30.21,30.14,30.2,30200.0,20.4551,20.4823,20.4348,20.4755,30200.0
2006-07-07 11:20:00,30.21,30.21,30.18,30.18,25500.0,20.4823,20.4823,20.4619,20.4619,25500.0
2006-07-07 11:30:00,30.17,30.3,30.17,30.3,57300.0,20.4551,20.5433,20.4551,20.5433,57300.0
2006-07-07 11:40:00,30.3,30.36,30.3,30.31,53200.0,20.5433,20.584,20.5433,20.5501,53200.0
2006-07-07 11:50:00,30.31,30.33,30.23,30.23,43600.0,20.5501,20.5636,20.4958,20.4958,43600.0
2006-07-07 12:00:00,30.23,30.31,30.23,30.31,35900.0,20.4958,20.5501,20.4958,20.5501,35900.0
2006-07-07 12:10:00,30.31,30.36,30.29,30.31,58100.0,20.5501,20.584,20.5365,20.5501,58100.0
2006-07-07 12:20:00,30.31,30.43,30.31,30.43,49300.0,20.5501,20.6314,20.5501,20.6314,49300.0
2006-07-07 12:30:00,30.43,30.46,30.4,30.45,28500.0,20.6314,20.6518,20.6111,20.645,28500.0
2006-07-07 12:40:00,30.45,30.56,30.44,30.54,100200.0,20.645,20.7196,20.6382,20.706,100200.0
2006-07-07 12:50:00,30.54,30.58,30.53,30.56,86800.0,20.706,20.7331,20.6992,20.7196,86800.0
2006-07-07 13:00:00,30.55,30.59,30.53,30.55,82700.0,20.7128,20.7399,20.6992,20.7128,82700.0
2006-07-07 13:10:00,30.56,30.56,30.46,30.47,67700.0,20.7196,20.7196,20.6518,20.6585,67700.0
2006-07-07 13:20:00,30.46,30.52,30.46,30.5,57000.0,20.6518,20.6924,20.6518,20.6789,57000.0
2006-07-07 13:30:00,30.5,30.55,30.5,30.52,37300.0,20.6789,20.7128,20.6789,20.6924,37300.0
2006-07-07 13:40:00,30.53,30.55,30.51,30.55,35600.0,20.6992,20.7128,20.6857,20.7128,35600.0
2006-07-07 13:50:00,30.55,30.57,30.55,30.57,36600.0,20.7128,20.7263,20.7128,20.7263,36600.0
2006-07-07 14:00:00,30.56,30.6,30.56,30.57,70300.0,20.7196,20.7467,20.7196,20.7263,70300.0
2006-07-07 14:10:00,30.58,30.59,30.56,30.56,31600.0,20.7331,20.7399,20.7196,20.7196,31600.0
2006-07-07 14:20:00,30.55,30.58,30.55,30.56,48200.0,20.7128,20.7331,20.7128,20.7196,48200.0
2006-07-07 14:30:00,30.56,30.58,30.52,30.54,89300.0,20.7196,20.7331,20.6924,20.706,89300.0
2006-07-07 14:40:00,30.55,30.55,30.46,30.48,83800.0,20.7128,20.7128,20.6518,20.6653,83800.0
2006-07-07 14:50:00,30.49,30.51,30.45,30.45,118300.0,20.6721,20.6857,20.645,20.645,118300.0
2006-07-07 15:00:00,30.46,30.51,30.42,30.48,98600.0,20.6518,20.6857,20.6246,20.6653,98600.0
2006-07-07 15:10:00,30.49,30.49,30.38,30.46,128700.0,20.6721,20.6721,20.5975,20.6518,128700.0
2006-07-07 15:20:00,30.46,30.48,30.43,30.47,93200.0,20.6518,20.6653,20.6314,20.6585,93200.0
2006-07-07 15:30:00,30.46,30.49,30.45,30.46,60900.0,20.6518,20.6721,20.645,20.6518,60900.0
2006-07-07 15:40:00,30.46,30.46,30.45,30.46,84000.0,20.6518,20.6518,20.645,20.6518,84000.0
2006-07-07 15:50:00,30.46,30.49,30.45,30.49,141300.0,20.6518,20.6721,20.645,20.6721,141300.0
2006-07-10 09:30:00,31.0,31.8,30.76,31.75,621400.0,21.0179,21.5603,20.8552,21.5264,621400.0
2006-07-10 09:40:00,31.76,31.8,31.28,31.61,541400.0,21.5332,21.5603,21.2077,21.4315,541400.0
2006-07-10 09:50:00,31.62,31.74,31.42,31.55,264200.0,21.4382,21.5196,21.3026,21.3908,264200.0
2006-07-10 10:00:00,31.55,31.6,31.44,31.49,242800.0,21.3908,21.4247,21.3162,21.3501,242800.0
2006-07-10 10:10:00,31.51,31.58,31.44,31.5,260700.0,21.3637,21.4111,21.3162,21.3569,260700.0
2006-07-10 10:20:00,31.5,31.57,31.48,31.5,130200.0,21.3569,21.4043,21.3433,21.3569,130200.0
2006-07-10 10:30:00,31.51,31.51,31.45,31.47,149900.0,21.3637,21.3637,21.323,21.3365,149900.0
2006-07-10 10:40:00,31.47,31.52,31.47,31.52,246800.0,21.3365,21.3704,21.3365,21.3704,246800.0
2006-07-10 10:50:00,31.51,31.52,31.48,31.5,145100.0,21.3637,21.3704,21.3433,21.3569,145100.0
2006-07-10 11:00:00,31.49,31.5,31.43,31.48,146600.0,21.3501,21.3569,21.3094,21.3433,146600.0
2006-07-10 11:10:00,31.48,31.5,31.47,31.48,105400.0,21.3433,21.3569,21.3365,21.3433,105400.0
2006-07-10 11:20:00,31.48,31.48,31.34,31.44,129300.0,21.3433,21.3433,21.2484,21.3162,129300.0
2006-07-10 11:30:00,31.43,31.45,31.41,31.41,87000.0,21.3094,21.323,21.2959,21.2959,87000.0
2006-07-10 11:40:00,31.42,31.48,31.4,31.46,147000.0,21.3026,21.3433,21.2891,21.3298,147000.0
2006-07-10 11:50:00,31.46,31.46,31.4,31.46,79100.0,21.3298,21.3298,21.2891,21.3298,79100.0
2006-07-10 12:00:00,31.46,31.46,31.43,31.45,75600.0,21.3298,21.3298,21.3094,21.323,75600.0
2006-07-10 12:10:00,31.45,31.5,31.45,31.5,262700.0,21.323,21.3569,21.323,21.3569,262700.0
2006-07-10 12:20:00,31.5,31.58,31.46,31.49,129700.0,21.3569,21.4111,21.3298,21.3501,129700.0
2006-07-10 12:30:00,31.47,31.52,31.47,31.52,58100.0,21.3365,21.3704,21.3365,21.3704,58100.0
2006-07-10 12:40:00,31.52,31.53,31.48,31.5,66800.0,21.3704,21.3772,21.3433,21.3569,66800.0
2006-07-10 12:50:00,31.5,31.5,31.43,31.45,69200.0,21.3569,21.3569,21.3094,21.323,69200.0
2006-07-10 13:00:00,31.43,31.45,31.37,31.41,120000.0,21.3094,21.323,21.2687,21.2959,120000.0
2006-07-10 13:10:00,31.41,31.41,31.39,31.4,60500.0,21.2959,21.2959,21.2823,21.2891,60500.0
2006-07-10 13:20:00,31.4,31.4,31.31,31.33,71600.0,21.2891,21.2891,21.2281,21.2416,71600.0
2006-07-10 13:30:00,31.33,31.36,31.27,31.28,204100.0,21.2416,21.262,21.2009,21.2077,204100.0
2006-07-10 13:40:00,31.28,31.32,31.27,31.31,98100.0,21.2077,21.2348,21.2009,21.2281,98100.0
2006-07-10 13:50:00,31.31,31.38,31.31,31.37,54000.0,21.2281,21.2755,21.2281,21.2687,54000.0
2006-07-10 14:00:00,31.37,31.41,31.35,31.36,69400.0,21.2687,21.2959,21.2552,21.262,69400.0
2006-07-10 14:10:00,31.37,31.37,31.34,31.35,42600.0,21.2687,21.2687,21.2484,21.2552,42600.0
2006-07-10 14:20:00,31.35,31.37,31.31,31.34,163400.0,21.2552,21.2687,21.2281,21.2484,163400.0
2006-07-10 14:30:00,31.33,31.35,31.28,31.28,90200.0,21.2416,21.2552,21.2077,21.2077,90200.0
2006-07-10 14:40:00,31.29,31.29,31.21,31.23,81200.0,21.2145,21.2145,21.1603,21.1738,81200.0
2006-07-10 14:50:00,31.22,31.27,31.21,31.26,97000.0,21.167,21.2009,21.1603,21.1942,97000.0
2006-07-10 15:00:00,31.25,31.26,31.21,31.22,110600.0,21.1874,21.1942,21.1603,21.167,110600.0
2006-07-10 15:10:00,31.22,31.31,31.21,31.3,109400.0,21.167,21.2281,21.1603,21.2213,109400.0
2006-07-10 15:20:00,31.29,31.35,31.22,31.35,133000.0,21.2145,21.2552,21.167,21.2552,133000.0
2006-07-10 15:30:00,31.35,31.38,31.32,31.32,210400.0,21.2552,21.2755,21.2348,21.2348,210400.0
2006-07-10 15:40:00,31.33,31.35,31.25,31.33,146600.0,21.2416,21.2552,21.1874,21.2416,146600.0
2006-07-10 15:50:00,31.33,31.34,31.26,31.33,161300.0,21.2416,21.2484,21.1942,21.2416,161300.0
2006-07-11 09:30:00,31.18,31.2,30.96,31.03,162400.0,21.1399,21.1535,20.9908,21.0382,162400.0
2006-07-11 09:40:00,31.03,31.15,30.99,31.13,78300.0,21.0382,21.1196,21.0111,21.106,78300.0
2006-07-11 09:50:00,31.13,31.29,31.06,31.27,294400.0,21.106,21.2145,21.0586,21.2009,294400.0
2006-07-11 10:00:00,31.27,31.31,31.24,31.29,122200.0,21.2009,21.2281,21.1806,21.2145,122200.0
2006-07-11 10:10:00,31.29,31.41,31.26,31.36,176500.0,21.2145,21.2959,21.1942,21.262,176500.0
2006-07-11 10:20:00,31.38,31.38,31.21,31.25,145300.0,21.2755,21.2755,21.1603,21.1874,145300.0
2006-07-11 10:30:00,31.25,31.25,31.12,31.14,148100.0,21.1874,21.1874,21.0992,21.1128,148100.0
2006-07-11 10:40:00,31.15,31.2,31.15,31.18,125100.0,21.1196,21.1535,21.1196,21.1399,125100.0
2006-07-11 10:50:00,31.17,31.17,31.09,31.11,127400.0,21.1331,21.1331,21.0789,21.0925,127400.0
2006-07-11 11:00:00,31.09,31.19,31.09,31.15,150400.0,21.0789,21.1467,21.0789,21.1196,150400.0
2006-07-11 11:10:00,31.15,31.2,31.12,31.2,114100.0,21.1196,21.1535,21.0992,21.1535,114100.0
2006-07-11 11:20:00,31.21,31.23,31.2,31.22,88800.0,21.1603,21.1738,21.1535,21.167,88800.0
2006-07-11 11:30:00,31.22,31.27,31.22,31.26,71400.0,21.167,21.2009,21.167,21.1942,71400.0
2006-07-11 11:40:00,31.26,31.35,31.25,31.32,111500.0,21.1942,21.2552,21.1874,21.2348,111500.0
2006-07-11 11:50:00,31.33,31.34,31.32,31.33,128000.0,21.2416,21.2484,21.2348,21.2416,128000.0
2006-07-11 12:00:00,31.33,31.33,31.27,31.3,103600.0,21.2416,21.2416,21.2009,21.2213,103600.0
2006-07-11 12:10:00,31.3,31.34,31.3,31.33,73500.0,21.2213,21.2484,21.2213,21.2416,73500.0
2006-07-11 12:20:00,31.33,31.4,31.33,31.4,145700.0,21.2416,21.2891,21.2416,21.2891,145700.0
2006-07-11 12:30:00,31.4,31.4,31.39,31.4,101600.0,21.2891,21.2891,21.2823,21.2891,101600.0
2006-07-11 12:40:00,31.4,31.49,31.4,31.49,106200.0,21.2891,21.3501,21.2891,21.3501,106200.0
2006-07-11 12:50:00,31.49,31.49,31.46,31.48,44900.0,21.3501,21.3501,21.3298,21.3433,44900.0
2006-07-11 13:00:00,31.48,31.49,31.47,31.47,74900.0,21.3433,21.3501,21.3365,21.3365,74900.0
2006-07-11 13:10:00,31.47,31.5,31.46,31.5,82300.0,21.3365,21.3569,21.3298,21.3569,82300.0
2006-07-11 13:20:00,31.5,31.53,31.48,31.52,64100.0,21.3569,21.3772,21.3433,21.3704,64100.0
2006-07-11 13:30:00,31.53,31.53,31.5,31.5,71700.0,21.3772,21.3772,21.3569,21.3569,71700.0
2006-07-11 13:40:00,31.51,31.57,31.5,31.56,96000.0,21.3637,21.4043,21.3569,21.3976,96000.0
2006-07-11 13:50:00,31.56,31.61,31.55,31.6,89600.0,21.3976,21.4315,21.3908,21.4247,89600.0
2006-07-11 14:00:00,31.61,31.65,31.61,31.65,274700.0,21.4315,21.4586,21.4315,21.4586,274700.0
2006-07-11 14:10:00,31.65,31.65,31.55,31.56,191600.0,21.4586,21.4586,21.3908,21.3976,191600.0
2006-07-11 14:20:00,31.55,31.61,31.55,31.6,115600.0,21.3908,21.4315,21.3908,21.4247,115600.0
2006-07-11 14:30:00,31.58,31.6,31.58,31.6,155100.0,21.4111,21.4247,21.4111,21.4247,155100.0
2006-07-11 14:40:00,31.6,31.63,31.59,31.62,129700.0,21.4247,21.445,21.4179,21.4382,129700.0
2006-07-11 14:50:00,31.62,31.66,31.61,31.66,319800.0,21.4382,21.4654,21.4315,21.4654,319800.0
2006-07-11 15:00:00,31.66,31.69,31.66,31.69,114500.0,21.4654,21.4857,21.4654,21.4857,114500.0
2006-07-11 15:10:00,31.69,31.88,31.69,31.86,173600.0,21.4857,21.6145,21.4857,21.601,173600.0
2006-07-11 15:20:00,31.86,31.96,31.86,31.96,268800.0,21.601,21.6688,21.601,21.6688,268800.0
2006-07-11 15:30:00,31.96,31.97,31.93,31.94,309700.0,21.6688,21.6755,21.6484,21.6552,309700.0
2006-07-11 15:40:00,31.94,31.98,31.93,31.98,291200.0,21.6552,21.6823,21.6484,21.6823,291200.0
2006-07-11 15:50:00,31.97,31.99,31.95,31.99,349500.0,21.6755,21.6891,21.662,21.6891,349500.0
2006-07-12 09:30:00,32.0,32.1,31.87,32.04,366800.0,21.6959,21.7637,21.6077,21.723,366800.0
2006-07-12 09:40:00,32.03,32.23,32.03,32.2,285800.0,21.7162,21.8518,21.7162,21.8315,285800.0
2006-07-12 09:50:00,32.21,32.33,32.2,32.25,234100.0,21.8383,21.9196,21.8315,21.8654,234100.0
2006-07-12 10:00:00,32.24,32.29,32.22,32.25,303800.0,21.8586,21.8925,21.845,21.8654,303800.0
2006-07-12 10:10:00,32.26,32.43,32.25,32.43,232000.0,21.8722,21.9874,21.8654,21.9874,232000.0
2006-07-12 10:20:00,32.43,32.45,32.27,32.29,304000.0,21.9874,22.001,21.8789,21.8925,304000.0
2006-07-12 10:30:00,32.29,32.29,32.15,32.16,175400.0,21.8925,21.8925,21.7976,21.8044,175400.0
2006-07-12 10:40:00,32.15,32.17,32.1,32.1,118500.0,21.7976,21.8111,21.7637,21.7637,118500.0
2006-07-12 10:50:00,32.1,32.24,32.1,32.24,172700.0,21.7637,21.8586,21.7637,21.8586,172700.0
2006-07-12 11:00:00,32.23,32.24,32.19,32.22,105000.0,21.8518,21.8586,21.8247,21.845,105000.0
2006-07-12 11:10:00,32.22,32.22,32.04,32.09,127700.0,21.845,21.845,21.723,21.7569,127700.0
2006-07-12 11:20:00,32.07,32.16,32.07,32.15,112500.0,21.7433,21.8044,21.7433,21.7976,112500.0
2006-07-12 11:30:00,32.15,32.16,32.1,32.1,66300.0,21.7976,21.8044,21.7637,21.7637,66300.0
2006-07-12 11:40:00,32.1,32.11,32.08,32.09,99000.0,21.7637,21.7705,21.7501,21.7569,99000.0
2006-07-12 11:50:00,32.09,32.22,32.09,32.22,98900.0,21.7569,21.845,21.7569,21.845,98900.0
2006-07-12 12:00:00,32.21,32.24,32.2,32.2,61400.0,21.8383,21.8586,21.8315,21.8315,61400.0
2006-07-12 12:10:00,32.2,32.21,32.15,32.16,86700.0,21.8315,21.8383,21.7976,21.8044,86700.0
2006-07-12 12:20:00,32.16,32.16,32.1,32.11,65200.0,21.8044,21.8044,21.7637,21.7705,65200.0
2006-07-12 12:30:00,32.12,32.22,32.12,32.2,89800.0,21.7772,21.845,21.7772,21.8315,89800.0
2006-07-12 12:40:00,32.21,32.25,32.19,32.25,78600.0,21.8383,21.8654,21.8247,21.8654,78600.0
2006-07-12 12:50:00,32.25,32.27,32.22,32.24,71300.0,21.8654,21.8789,21.845,21.8586,71300.0
2006-07-12 13:00:00,32.24,32.25,32.14,32.14,63100.0,21.8586,21.8654,21.7908,21.7908,63100.0
2006-07-12 13:10:00,32.15,32.21,32.14,32.2,174200.0,21.7976,21.8383,21.7908,21.8315,174200.0
2006-07-12 13:20:00,32.2,32.21,32.18,32.2,111700.0,21.8315,21.8383,21.8179,21.8315,111700.0
2006-07-12 13:30:00,32.21,32.24,32.2,32.23,263800.0,21.8383,21.8586,21.8315,21.8518,263800.0
2006-07-12 13:40:00,32.22,32.24,32.2,32.22,132400.0,21.845,21.8586,21.8315,21.845,132400.0
2006-07-12 13:50:00,32.22,32.23,32.19,32.2,91200.0,21.845,21.8518,21.8247,21.8315,91200.0
2006-07-12 14:00:00,32.2,32.2,32.17,32.19,102500.0,21.8315,21.8315,21.8111,21.8247,102500.0
2006-07-12 14:10:00,32.19,32.22,32.18,32.22,108400.0,21.8247,21.845,21.8179,21.845,108400.0
2006-07-12 14:20:00,32.22,32.24,32.2,32.24,233400.0,21.845,21.8586,21.8315,21.8586,233400.0
2006-07-12 14:30:00,32.23,32.24,32.2,32.22,137600.0,21.8518,21.8586,21.8315,21.845,137600.0
2006-07-12 14:40:00,32.22,32.23,32.19,32.21,179300.0,21.845,21.8518,21.8247,21.8383,179300.0
2006-07-12 14:50:00,32.2,32.21,32.15,32.16,141300.0,21.8315,21.8383,21.7976,21.8044,141300.0
2006-07-12 15:00:00,32.15,32.2,32.15,32.17,264500.0,21.7976,21.8315,21.7976,21.8111,264500.0
2006-07-12 15:10:00,32.16,32.22,32.15,32.21,146400.0,21.8044,21.845,21.7976,21.8383,146400.0
2006-07-12 15:20:00,32.22,32.22,32.18,32.18,239100.0,21.845,21.845,21.8179,21.8179,239100.0
2006-07-12 15:30:00,32.19,32.19,32.11,32.11,160000.0,21.8247,21.8247,21.7705,21.7705,160000.0
2006-07-12 15:40:00,32.12,32.12,32.03,32.03,186400.0,21.7772,21.7772,21.7162,21.7162,186400.0
2006-07-12 15:50:00,32.03,32.04,31.99,32.01,499700.0,21.7162,21.723,21.6891,21.7027,499700.0
2006-07-13 09:30:00,31.9,31.91,31.7,31.7,410600.0,21.6281,21.6349,21.4925,21.4925,410600.0
2006-07-13 09:40:00,31.73,31.82,31.7,31.82,127400.0,21.5128,21.5738,21.4925,21.5738,127400.0
2006-07-13 09:50:00,31.8,31.82,31.74,31.78,231200.0,21.5603,21.5738,21.5196,21.5467,231200.0
2006-07-13 10:00:00,31.78,31.79,31.72,31.74,251600.0,21.5467,21.5535,21.506,21.5196,251600.0
2006-07-13 10:10:00,31.74,31.82,31.73,31.81,176300.0,21.5196,21.5738,21.5128,21.5671,176300.0
2006-07-13 10:20:00,31.82,32.1,31.82,32.1,214500.0,21.5738,21.7637,21.5738,21.7637,214500.0
2006-07-13 10:30:00,32.1,32.35,32.09,32.15,310600.0,21.7637,21.9332,21.7569,21.7976,310600.0
2006-07-13 10:40:00,32.15,32.15,31.93,31.95,407700.0,21.7976,21.7976,21.6484,21.662,407700.0
2006-07-13 10:50:00,31.95,32.03,31.94,31.96,107700.0,21.662,21.7162,21.6552,21.6688,107700.0
2006-07-13 11:00:00,31.98,32.05,31.96,31.98,127400.0,21.6823,21.7298,21.6688,21.6823,127400.0
2006-07-13 11:10:00,31.99,32.07,31.96,32.0,146100.0,21.6891,21.7433,21.6688,21.6959,146100.0
2006-07-13 11:20:00,32.06,32.23,32.03,32.23,143500.0,21.7366,21.8518,21.7162,21.8518,143500.0
2006-07-13 11:30:00,32.23,32.4,32.19,32.34,152700.0,21.8518,21.9671,21.8247,21.9264,152700.0
2006-07-13 11:40:00,32.34,32.45,32.34,32.41,168400.0,21.9264,22.001,21.9264,21.9739,168400.0
2006-07-13 11:50:00,32.41,32.55,32.41,32.49,239800.0,21.9739,22.0688,21.9739,22.0281,239800.0
2006-07-13 12:00:00,32.48,32.56,32.47,32.5,170400.0,22.0213,22.0756,22.0145,22.0349,170400.0
2006-07-13 12:10:00,32.51,32.67,32.5,32.61,175500.0,22.0417,22.1501,22.0349,22.1095,175500.0
2006-07-13 12:20:00,32.62,32.66,32.5,32.53,152400.0,22.1162,22.1434,22.0349,22.0552,152400.0
2006-07-13 12:30:00,32.53,32.57,32.5,32.55,212800.0,22.0552,22.0823,22.0349,22.0688,212800.0
2006-07-13 12:40:00,32.54,32.55,32.26,32.27,172200.0,22.062,22.0688,21.8722,21.8789,172200.0
2006-07-13 12:50:00,32.27,32.29,32.21,32.27,94700.0,21.8789,21.8925,21.8383,21.8789,94700.0
2006-07-13 13:00:00,32.27,32.3,32.21,32.28,101400.0,21.8789,21.8993,21.8383,21.8857,101400.0
2006-07-13 13:10:00,32.28,32.34,32.27,32.33,102800.0,21.8857,21.9264,21.8789,21.9196,102800.0
2006-07-13 13:20:00,32.31,32.32,32.25,32.29,80700.0,21.9061,21.9128,21.8654,21.8925,80700.0
2006-07-13 13:30:00,32.29,32.29,32.19,32.2,112500.0,21.8925,21.8925,21.8247,21.8315,112500.0
2006-07-13 13:40:00,32.2,32.3,32.17,32.3,84700.0,21.8315,21.8993,21.8111,21.8993,84700.0
2006-07-13 13:50:00,32.3,32.3,32.22,32.24,86800.0,21.8993,21.8993,21.845,21.8586,86800.0
2006-07-13 14:00:00,32.24,32.33,32.23,32.31,178100.0,21.8586,21.9196,21.8518,21.9061,178100.0
2006-07-13 14:10:00,32.31,32.32,32.24,32.24,71200.0,21.9061,21.9128,21.8586,21.8586,71200.0
2006-07-13 14:20:00,32.24,32.27,32.23,32.25,63800.0,21.8586,21.8789,21.8518,21.8654,63800.0
2006-07-13 14:30:00,32.26,32.26,32.2,32.25,77500.0,21.8722,21.8722,21.8315,21.8654,77500.0
2006-07-13 14:40:00,32.25,32.28,32.2,32.23,84400.0,21.8654,21.8857,21.8315,21.8518,84400.0
2006-07-13 14:50:00,32.23,32.24,32.18,32.23,128900.0,21.8518,21.8586,21.8179,21.8518,128900.0
2006-07-13 15:00:00,32.24,32.24,32.17,32.2,461600.0,21.8586,21.8586,21.8111,21.8315,461600.0
2006-07-13 15:10:00,32.19,32.2,32.05,32.06,137700.0,21.8247,21.8315,21.7298,21.7366,137700.0
2006-07-13 15:20:00,32.05,32.09,32.01,32.09,132400.0,21.7298,21.7569,21.7027,21.7569,132400.0
2006-07-13 15:30:00,32.09,32.13,32.01,32.01,144400.0,21.7569,21.784,21.7027,21.7027,144400.0
2006-07-13 15:40:00,32.02,32.15,32.01,32.14,178900.0,21.7094,21.7976,21.7027,21.7908,178900.0
2006-07-13 15:50:00,32.12,32.17,32.09,32.13,225100.0,21.7772,21.8111,21.7569,21.784,225100.0
2006-07-14 09:30:00,31.95,32.06,31.89,32.02,188400.0,21.662,21.7366,21.6213,21.7094,188400.0
2006-07-14 09:40:00,31.98,32.21,31.95,32.11,99500.0,21.6823,21.8383,21.662,21.7705,99500.0
2006-07-14 09:50:00,32.1,32.18,32.08,32.15,111600.0,21.7637,21.8179,21.7501,21.7976,111600.0
2006-07-14 10:00:00,32.13,32.15,32.06,32.1,577400.0,21.784,21.7976,21.7366,21.7637,577400.0
2006-07-14 10:10:00,32.09,32.1,31.93,31.95,251800.0,21.7569,21.7637,21.6484,21.662,251800.0
2006-07-14 10:20:00,31.96,32.04,31.94,32.03,85000.0,21.6688,21.723,21.6552,21.7162,85000.0
2006-07-14 10:30:00,32.01,32.01,31.96,31.99,76000.0,21.7027,21.7027,21.6688,21.6891,76000.0
2006-07-14 10:40:00,31.98,32.09,31.96,32.04,111900.0,21.6823,21.7569,21.6688,21.723,111900.0
2006-07-14 10:50:00,32.03,32.09,31.92,31.92,91800.0,21.7162,21.7569,21.6416,21.6416,91800.0
2006-07-14 11:00:00,31.92,31.93,31.8,31.81,73600.0,21.6416,21.6484,21.5603,21.5671,73600.0
2006-07-14 11:10:00,31.81,31.87,31.75,31.83,180400.0,21.5671,21.6077,21.5264,21.5806,180400.0
2006-07-14 11:20:00,31.81,31.82,31.68,31.71,193100.0,21.5671,21.5738,21.4789,21.4993,193100.0
2006-07-14 11:30:00,31.71,31.74,31.67,31.71,149500.0,21.4993,21.5196,21.4721,21.4993,149500.0
2006-07-14 11:40:00,31.71,31.78,31.7,31.73,179800.0,21.4993,21.5467,21.4925,21.5128,179800.0
2006-07-14 11:50:00,31.73,31.86,31.67,31.83,140200.0,21.5128,21.601,21.4721,21.5806,140200.0
2006-07-14 12:00:00,31.84,31.86,31.8,31.8,61200.0,21.5874,21.601,21.5603,21.5603,61200.0
2006-07-14 12:10:00,31.81,31.81,31.7,31.71,51000.0,21.5671,21.5671,21.4925,21.4993,51000.0
2006-07-14 12:20:00,31.73,31.76,31.71,31.71,45800.0,21.5128,21.5332,21.4993,21.4993,45800.0
2006-07-14 12:30:00,31.71,31.77,31.69,31.76,46200.0,21.4993,21.5399,21.4857,21.5332,46200.0
2006-07-14 12:40:00,31.74,31.83,31.73,31.82,49200.0,21.5196,21.5806,21.5128,21.5738,49200.0
2006-07-14 12:50:00,31.81,31.82,31.76,31.76,56000.0,21.5671,21.5738,21.5332,21.5332,56000.0
2006-07-14 13:00:00,31.77,31.77,31.73,31.73,80500.0,21.5399,21.5399,21.5128,21.5128,80500.0
2006-07-14 13:10:00,31.72,31.8,31.72,31.77,210200.0,21.506,21.5603,21.506,21.5399,210200.0
2006-07-14 13:20:00,31.77,31.82,31.77,31.81,69400.0,21.5399,21.5738,21.5399,21.5671,69400.0
2006-07-14 13:30:00,31.81,31.9,31.77,31.89,108800.0,21.5671,21.6281,21.5399,21.6213,108800.0
2006-07-14 13:40:00,31.89,31.89,31.82,31.83,634300.0,21.6213,21.6213,21.5738,21.5806,634300.0
2006-07-14 13:50:00,31.85,31.85,31.81,31.82,72400.0,21.5942,21.5942,21.5671,21.5738,72400.0
2006-07-14 14:00:00,31.82,31.82,31.71,31.74,42200.0,21.5738,21.5738,21.4993,21.5196,42200.0
2006-07-14 14:10:00,31.74,31.77,31.68,31.75,46900.0,21.5196,21.5399,21.4789,21.5264,46900.0
2006-07-14 14:20:00,31.75,31.75,31.67,31.69,70100.0,21.5264,21.5264,21.4721,21.4857,70100.0
2006-07-14 14:30:00,31.7,31.7,31.62,31.64,71000.0,21.4925,21.4925,21.4382,21.4518,71000.0
2006-07-14 14:40:00,31.63,31.65,31.58,31.6,172000.0,21.445,21.4586,21.4111,21.4247,172000.0
2006-07-14 14:50:00,31.6,31.66,31.58,31.63,135900.0,21.4247,21.4654,21.4111,21.445,135900.0
2006-07-14 15:00:00,31.63,31.72,31.63,31.69,68900.0,21.445,21.506,21.445,21.4857,68900.0
2006-07-14 15:10:00,31.68,31.69,31.62,31.63,65800.0,21.4789,21.4857,21.4382,21.445,65800.0
2006-07-14 15:20:00,31.62,31.65,31.6,31.63,119900.0,21.4382,21.4586,21.4247,21.445,119900.0
2006-07-14 15:30:00,31.62,31.65,31.6,31.63,149600.0,21.4382,21.4586,21.4247,21.445,149600.0
2006-07-14 15:40:00,31.63,31.71,31.61,31.69,203000.0,21.445,21.4993,21.4315,21.4857,203000.0
2006-07-14 15:50:00,31.67,31.77,31.65,31.69,201100.0,21.4721,21.5399,21.4586,21.4857,201100.0
2006-07-17 09:30:00,31.69,32.1,31.69,32.1,178400.0,21.4857,21.7637,21.4857,21.7637,178400.0
2006-07-17 09:40:00,32.1,32.38,32.1,32.21,251000.0,21.7637,21.9535,21.7637,21.8383,251000.0
2006-07-17 09:50:00,32.21,32.33,32.02,32.03,170000.0,21.8383,21.9196,21.7094,21.7162,170000.0
2006-07-17 10:00:00,32.03,32.05,31.89,31.89,143400.0,21.7162,21.7298,21.6213,21.6213,143400.0
2006-07-17 10:10:00,31.89,31.93,31.82,31.91,153700.0,21.6213,21.6484,21.5738,21.6349,153700.0
2006-07-17 10:20:00,31.91,31.91,31.7,31.73,117700.0,21.6349,21.6349,21.4925,21.5128,117700.0
2006-07-17 10:30:00,31.73,31.73,31.57,31.62,141200.0,21.5128,21.5128,21.4043,21.4382,141200.0
2006-07-17 10:40:00,31.62,31.66,31.57,31.63,86000.0,21.4382,21.4654,21.4043,21.445,86000.0
2006-07-17 10:50:00,31.62,31.85,31.54,31.78,83000.0,21.4382,21.5942,21.384,21.5467,83000.0
2006-07-17 11:00:00,31.79,31.82,31.77,31.8,60500.0,21.5535,21.5738,21.5399,21.5603,60500.0
2006-07-17 11:10:00,31.8,31.84,31.8,31.82,83400.0,21.5603,21.5874,21.5603,21.5738,83400.0
2006-07-17 11:20:00,31.82,31.84,31.68,31.73,54200.0,21.5738,21.5874,21.4789,21.5128,54200.0
2006-07-17 11:30:00,31.73,31.77,31.63,31.69,70000.0,21.5128,21.5399,21.445,21.4857,70000.0
2006-07-17 11:40:00,31.69,31.83,31.68,31.8,95800.0,21.4857,21.5806,21.4789,21.5603,95800.0
2006-07-17 11:50:00,31.8,31.82,31.77,31.8,96100.0,21.5603,21.5738,21.5399,21.5603,96100.0
2006-07-17 12:00:00,31.8,31.81,31.76,31.78,41000.0,21.5603,21.5671,21.5332,21.5467,41000.0
2006-07-17 12:10:00,31.78,31.8,31.75,31.8,44300.0,21.5467,21.5603,21.5264,21.5603,44300.0
2006-07-17 12:20:00,31.8,31.8,31.71,31.71,26500.0,21.5603,21.5603,21.4993,21.4993,26500.0
2006-07-17 12:30:00,31.72,31.79,31.72,31.76,42500.0,21.506,21.5535,21.506,21.5332,42500.0
2006-07-17 12:40:00,31.75,31.78,31.73,31.74,30200.0,21.5264,21.5467,21.5128,21.5196,30200.0
2006-07-17 12:50:00,31.75,31.77,31.71,31.77,30500.0,21.5264,21.5399,21.4993,21.5399,30500.0
2006-07-17 13:00:00,31.76,31.79,31.75,31.79,28000.0,21.5332,21.5535,21.5264,21.5535,28000.0
2006-07-17 13:10:00,31.8,31.8,31.78,31.8,64300.0,21.5603,21.5603,21.5467,21.5603,64300.0
2006-07-17 13:20:00,31.8,31.81,31.76,31.77,60300.0,21.5603,21.5671,21.5332,21.5399,60300.0
2006-07-17 13:30:00,31.78,31.8,31.77,31.77,32400.0,21.5467,21.5603,21.5399,21.5399,32400.0
2006-07-17 13:40:00,31.77,31.77,31.73,31.76,30500.0,21.5399,21.5399,21.5128,21.5332,30500.0
2006-07-17 13:50:00,31.75,31.79,31.73,31.79,36100.0,21.5264,21.5535,21.5128,21.5535,36100.0
2006-07-17 14:00:00,31.78,31.79,31.75,31.77,36300.0,21.5467,21.5535,21.5264,21.5399,36300.0
2006-07-17 14:10:00,31.78,31.79,31.76,31.79,26700.0,21.5467,21.5535,21.5332,21.5535,26700.0
2006-07-17 14:20:00,31.79,31.79,31.7,31.76,49800.0,21.5535,21.5535,21.4925,21.5332,49800.0
2006-07-17 14:30:00,31.76,31.79,31.73,31.73,31200.0,21.5332,21.5535,21.5128,21.5128,31200.0
2006-07-17 14:40:00,31.74,31.74,31.67,31.69,59700.0,21.5196,21.5196,21.4721,21.4857,59700.0
2006-07-17 14:50:00,31.68,31.7,31.62,31.62,79200.0,21.4789,21.4925,21.4382,21.4382,79200.0
2006-07-17 15:00:00,31.63,31.64,31.54,31.54,83500.0,21.445,21.4518,21.384,21.384,83500.0
2006-07-17 15:10:00,31.55,31.7,31.55,31.7,125200.0,21.3908,21.4925,21.3908,21.4925,125200.0
2006-07-17 15:20:00,31.7,31.72,31.65,31.65,122700.0,21.4925,21.506,21.4586,21.4586,122700.0
2006-07-17 15:30:00,31.65,31.68,31.63,31.68,51400.0,21.4586,21.4789,21.445,21.4789,51400.0
2006-07-17 15:40:00,31.67,31.68,31.62,31.65,213000.0,21.4721,21.4789,21.4382,21.4586,213000.0
2006-07-17 15:50:00,31.65,31.66,31.63,31.65,153100.0,21.4586,21.4654,21.445,21.4586,153100.0
2006-07-18 09:30:00,31.55,31.79,31.45,31.57,188200.0,21.3908,21.5535,21.323,21.4043,188200.0
2006-07-18 09:40:00,31.58,31.6,31.49,31.54,140300.0,21.4111,21.4247,21.3501,21.384,140300.0
2006-07-18 09:50:00,31.53,31.6,31.44,31.54,133600.0,21.3772,21.4247,21.3162,21.384,133600.0
2006-07-18 10:00:00,31.55,31.59,31.4,31.4,112100.0,21.3908,21.4179,21.2891,21.2891,112100.0
2006-07-18 10:10:00,31.4,31.45,31.38,31.38,87800.0,21.2891,21.323,21.2755,21.2755,87800.0
2006-07-18 10:20:00,31.4,31.41,31.26,31.32,180700.0,21.2891,21.2959,21.1942,21.2348,180700.0
2006-07-18 10:30:00,31.32,31.53,31.3,31.53,160500.0,21.2348,21.3772,21.2213,21.3772,160500.0
2006-07-18 10:40:00,31.53,31.6,31.53,31.59,121400.0,21.3772,21.4247,21.3772,21.4179,121400.0
2006-07-18 10:50:00,31.6,31.61,31.25,31.3,4290300.0,21.4247,21.4315,21.1874,21.2213,4290300.0
2006-07-18 11:00:00,31.3,31.3,31.21,31.21,412900.0,21.2213,21.2213,21.1603,21.1603,412900.0
2006-07-18 11:10:00,31.2,31.25,31.13,31.17,225300.0,21.1535,21.1874,21.106,21.1331,225300.0
2006-07-18 11:20:00,31.16,31.21,31.16,31.17,125300.0,21.1264,21.1603,21.1264,21.1331,125300.0
2006-07-18 11:30:00,31.17,31.3,31.16,31.3,2179400.0,21.1331,21.2213,21.1264,21.2213,2179400.0
2006-07-18 11:40:00,31.31,31.4,31.3,31.4,82000.0,21.2281,21.2891,21.2213,21.2891,82000.0
2006-07-18 11:50:00,31.39,31.45,31.32,31.35,96000.0,21.2823,21.323,21.2348,21.2552,96000.0
2006-07-18 12:00:00,31.35,31.36,31.31,31.31,51100.0,21.2552,21.262,21.2281,21.2281,51100.0
2006-07-18 12:10:00,31.31,31.31,31.23,31.25,97700.0,21.2281,21.2281,21.1738,21.1874,97700.0
2006-07-18 12:20:00,31.26,31.35,31.22,31.35,134500.0,21.1942,21.2552,21.167,21.2552,134500.0
2006-07-18 12:30:00,31.35,31.35,31.27,31.3,67600.0,21.2552,21.2552,21.2009,21.2213,67600.0
2006-07-18 12:40:00,31.3,31.34,31.3,31.31,51000.0,21.2213,21.2484,21.2213,21.2281,51000.0
2006-07-18 12:50:00,31.31,31.32,31.24,31.24,45200.0,21.2281,21.2348,21.1806,21.1806,45200.0
2006-07-18 13:00:00,31.25,31.25,31.15,31.19,157400.0,21.1874,21.1874,21.1196,21.1467,157400.0
2006-07-18 13:10:00,31.18,31.19,31.12,31.12,43400.0,21.1399,21.1467,21.0992,21.0992,43400.0
2006-07-18 13:20:00,31.12,31.12,31.05,31.06,135400.0,21.0992,21.0992,21.0518,21.0586,135400.0
2006-07-18 13:30:00,31.07,31.09,30.94,30.94,156500.0,21.0653,21.0789,20.9772,20.9772,156500.0
2006-07-18 13:40:00,30.94,30.95,30.86,30.95,166700.0,20.9772,20.984,20.923,20.984,166700.0
2006-07-18 13:50:00,30.94,31.02,30.93,31.02,56600.0,20.9772,21.0314,20.9704,21.0314,56600.0
2006-07-18 14:00:00,31.01,31.05,30.95,30.97,97200.0,21.0247,21.0518,20.984,20.9975,97200.0
2006-07-18 14:10:00,30.99,31.03,30.98,31.01,74600.0,21.0111,21.0382,21.0043,21.0247,74600.0
2006-07-18 14:20:00,31.0,31.07,30.98,31.03,186400.0,21.0179,21.0653,21.0043,21.0382,186400.0
2006-07-18 14:30:00,31.03,31.07,30.98,31.04,181000.0,21.0382,21.0653,21.0043,21.045,181000.0
2006-07-18 14:40:00,31.05,31.06,30.89,30.9,195900.0,21.0518,21.0586,20.9433,20.9501,195900.0
2006-07-18 14:50:00,30.9,30.94,30.86,30.94,147500.0,20.9501,20.9772,20.923,20.9772,147500.0
2006-07-18 15:00:00,30.93,30.94,30.89,30.92,138200.0,20.9704,20.9772,20.9433,20.9636,138200.0
2006-07-18 15:10:00,30.91,31.0,30.86,31.0,215400.0,20.9569,21.0179,20.923,21.0179,215400.0
2006-07-18 15:20:00,31.0,31.02,30.92,30.98,159600.0,21.0179,21.0314,20.9636,21.0043,159600.0
2006-07-18 15:30:00,30.99,31.07,30.99,31.07,261300.0,21.0111,21.0653,21.0111,21.0653,261300.0
2006-07-18 15:40:00,31.06,31.44,31.06,31.43,263700.0,21.0586,21.3162,21.0586,21.3094,263700.0
2006-07-18 15:50:00,31.42,31.43,31.33,31.38,308600.0,21.3026,21.3094,21.2416,21.2755,308600.0
2006-07-19 09:30:00,31.57,31.7,31.44,31.66,170200.0,21.4302,21.5184,21.342,21.4913,170200.0
2006-07-19 09:40:00,31.66,31.83,31.6,31.65,199600.0,21.4913,21.6067,21.4506,21.4845,199600.0
2006-07-19 09:50:00,31.66,31.87,31.61,31.7,435400.0,21.4913,21.6338,21.4574,21.5184,435400.0
2006-07-19 10:00:00,31.7,32.0,31.68,31.89,424900.0,21.5184,21.7221,21.5049,21.6474,424900.0
2006-07-19 10:10:00,31.89,31.99,31.88,31.98,265600.0,21.6474,21.7153,21.6406,21.7085,265600.0
2006-07-19 10:20:00,31.98,31.99,31.81,31.83,101200.0,21.7085,21.7153,21.5931,21.6067,101200.0
2006-07-19 10:30:00,31.81,32.08,31.8,32.02,741000.0,21.5931,21.7764,21.5863,21.7357,741000.0
2006-07-19 10:40:00,32.02,32.27,32.01,32.15,221600.0,21.7357,21.9054,21.7289,21.8239,221600.0
2006-07-19 10:50:00,32.16,32.25,32.15,32.23,145600.0,21.8307,21.8918,21.8239,21.8782,145600.0
2006-07-19 11:00:00,32.25,32.26,32.1,32.11,96200.0,21.8918,21.8986,21.79,21.7968,96200.0
2006-07-19 11:10:00,32.12,32.17,32.08,32.09,83100.0,21.8035,21.8375,21.7764,21.7832,83100.0
2006-07-19 11:20:00,32.08,32.22,32.08,32.2,75400.0,21.7764,21.8714,21.7764,21.8579,75400.0
2006-07-19 11:30:00,32.2,32.22,32.08,32.17,104400.0,21.8579,21.8714,21.7764,21.8375,104400.0
2006-07-19 11:40:00,32.18,32.23,32.16,32.22,63500.0,21.8443,21.8782,21.8307,21.8714,63500.0
2006-07-19 11:50:00,32.19,32.22,32.11,32.11,55600.0,21.8511,21.8714,21.7968,21.7968,55600.0
2006-07-19 12:00:00,32.12,32.18,32.1,32.15,58500.0,21.8035,21.8443,21.79,21.8239,58500.0
2006-07-19 12:10:00,32.14,32.14,32.02,32.03,55300.0,21.8171,21.8171,21.7357,21.7425,55300.0
2006-07-19 12:20:00,32.04,32.06,31.99,32.01,35000.0,21.7492,21.7628,21.7153,21.7289,35000.0
2006-07-19 12:30:00,32.02,32.02,32.0,32.02,32100.0,21.7357,21.7357,21.7221,21.7357,32100.0
2006-07-19 12:40:00,32.03,32.04,32.01,32.03,27200.0,21.7425,21.7492,21.7289,21.7425,27200.0
2006-07-19 12:50:00,32.02,32.04,31.99,32.0,91200.0,21.7357,21.7492,21.7153,21.7221,91200.0
2006-07-19 13:00:00,32.01,32.01,31.97,32.0,52400.0,21.7289,21.7289,21.7017,21.7221,52400.0
2006-07-19 13:10:00,32.0,32.02,31.97,32.0,62400.0,21.7221,21.7357,21.7017,21.7221,62400.0
2006-07-19 13:20:00,32.0,32.03,31.99,32.0,117000.0,21.7221,21.7425,21.7153,21.7221,117000.0
2006-07-19 13:30:00,32.01,32.03,31.98,32.0,140300.0,21.7289,21.7425,21.7085,21.7221,140300.0
2006-07-19 13:40:00,32.0,32.02,31.96,31.98,57800.0,21.7221,21.7357,21.6949,21.7085,57800.0
2006-07-19 13:50:00,31.99,32.01,31.96,32.0,67400.0,21.7153,21.7289,21.6949,21.7221,67400.0
2006-07-19 14:00:00,31.99,32.03,31.99,32.0,115800.0,21.7153,21.7425,21.7153,21.7221,115800.0
2006-07-19 14:10:00,32.01,32.04,31.99,32.02,49000.0,21.7289,21.7492,21.7153,21.7357,49000.0
2006-07-19 14:20:00,32.02,32.07,32.0,32.03,86800.0,21.7357,21.7696,21.7221,21.7425,86800.0
2006-07-19 14:30:00,32.02,32.04,32.0,32.0,60900.0,21.7357,21.7492,21.7221,21.7221,60900.0
2006-07-19 14:40:00,32.02,32.11,32.01,32.09,40000.0,21.7357,21.7968,21.7289,21.7832,40000.0
2006-07-19 14:50:00,32.1,32.11,32.05,32.07,56300.0,21.79,21.7968,21.756,21.7696,56300.0
2006-07-19 15:00:00,32.06,32.07,32.0,32.04,53900.0,21.7628,21.7696,21.7221,21.7492,53900.0
2006-07-19 15:10:00,32.03,32.04,32.0,32.01,40900.0,21.7425,21.7492,21.7221,21.7289,40900.0
2006-07-19 15:20:00,32.01,32.05,31.98,32.01,78500.0,21.7289,21.756,21.7085,21.7289,78500.0
2006-07-19 15:30:00,32.01,32.09,31.98,32.01,81200.0,21.7289,21.7832,21.7085,21.7289,81200.0
2006-07-19 15:40:00,32.02,32.09,32.0,32.07,88600.0,21.7357,21.7832,21.7221,21.7696,88600.0
2006-07-19 15:50:00,32.08,32.08,32.03,32.05,113300.0,21.7764,21.7764,21.7425,21.756,113300.0
2006-07-20 09:30:00,32.17,32.3,32.11,32.3,104800.0,21.8375,21.9257,21.7968,21.9257,104800.0
2006-07-20 09:40:00,32.27,32.5,32.23,32.25,164100.0,21.9054,22.0615,21.8782,21.8918,164100.0
2006-07-20 09:50:00,32.26,32.44,32.15,32.15,154000.0,21.8986,22.0208,21.8239,21.8239,154000.0
2006-07-20 10:00:00,32.14,32.16,31.93,32.02,190000.0,21.8171,21.8307,21.6746,21.7357,190000.0
2006-07-20 10:10:00,32.02,32.1,32.02,32.09,70400.0,21.7357,21.79,21.7357,21.7832,70400.0
2006-07-20 10:20:00,32.1,32.21,32.06,32.12,92800.0,21.79,21.8646,21.7628,21.8035,92800.0
2006-07-20 10:30:00,32.12,32.2,32.1,32.13,29500.0,21.8035,21.8579,21.79,21.8103,29500.0
2006-07-20 10:40:00,32.11,32.18,32.11,32.13,41800.0,21.7968,21.8443,21.7968,21.8103,41800.0
2006-07-20 10:50:00,32.13,32.32,32.13,32.32,68100.0,21.8103,21.9393,21.8103,21.9393,68100.0
2006-07-20 11:00:00,32.29,32.37,32.29,32.34,68700.0,21.9189,21.9733,21.9189,21.9529,68700.0
2006-07-20 11:10:00,32.34,32.35,32.29,32.3,64700.0,21.9529,21.9597,21.9189,21.9257,64700.0
2006-07-20 11:20:00,32.3,32.3,32.22,32.26,59700.0,21.9257,21.9257,21.8714,21.8986,59700.0
2006-07-20 11:30:00,32.26,32.27,32.21,32.26,91600.0,21.8986,21.9054,21.8646,21.8986,91600.0
2006-07-20 11:40:00,32.26,32.26,32.21,32.23,33100.0,21.8986,21.8986,21.8646,21.8782,33100.0
2006-07-20 11:50:00,32.23,32.26,32.21,32.25,54000.0,21.8782,21.8986,21.8646,21.8918,54000.0
2006-07-20 12:00:00,32.25,32.26,32.18,32.25,57500.0,21.8918,21.8986,21.8443,21.8918,57500.0
2006-07-20 12:10:00,32.24,32.31,32.24,32.31,37400.0,21.885,21.9325,21.885,21.9325,37400.0
2006-07-20 12:20:00,32.31,32.35,32.29,32.34,52100.0,21.9325,21.9597,21.9189,21.9529,52100.0
2006-07-20 12:30:00,32.35,32.35,32.25,32.28,43400.0,21.9597,21.9597,21.8918,21.9122,43400.0
2006-07-20 12:40:00,32.28,32.39,32.27,32.3,69000.0,21.9122,21.9868,21.9054,21.9257,69000.0
2006-07-20 12:50:00,32.31,32.38,32.27,32.29,28600.0,21.9325,21.98,21.9054,21.9189,28600.0
2006-07-20 13:00:00,32.3,32.38,32.27,32.27,104100.0,21.9257,21.98,21.9054,21.9054,104100.0
2006-07-20 13:10:00,32.27,32.31,32.27,32.29,150100.0,21.9054,21.9325,21.9054,21.9189,150100.0
2006-07-20 13:20:00,32.3,32.3,32.28,32.3,61600.0,21.9257,21.9257,21.9122,21.9257,61600.0
2006-07-20 13:30:00,32.3,32.3,32.29,32.3,33200.0,21.9257,21.9257,21.9189,21.9257,33200.0
2006-07-20 13:40:00,32.29,32.3,32.22,32.25,135900.0,21.9189,21.9257,21.8714,21.8918,135900.0
2006-07-20 13:50:00,32.25,32.25,32.23,32.24,72800.0,21.8918,21.8918,21.8782,21.885,72800.0
2006-07-20 14:00:00,32.25,32.3,32.19,32.2,139200.0,21.8918,21.9257,21.8511,21.8579,139200.0
2006-07-20 14:10:00,32.2,32.29,32.19,32.27,94900.0,21.8579,21.9189,21.8511,21.9054,94900.0
2006-07-20 14:20:00,32.28,32.29,32.23,32.27,95800.0,21.9122,21.9189,21.8782,21.9054,95800.0
2006-07-20 14:30:00,32.26,32.27,32.21,32.22,80700.0,21.8986,21.9054,21.8646,21.8714,80700.0
2006-07-20 14:40:00,32.22,32.24,32.16,32.24,81600.0,21.8714,21.885,21.8307,21.885,81600.0
2006-07-20 14:50:00,32.22,32.24,32.2,32.2,45200.0,21.8714,21.885,21.8579,21.8579,45200.0
2006-07-20 15:00:00,32.2,32.22,32.18,32.2,212200.0,21.8579,21.8714,21.8443,21.8579,212200.0
2006-07-20 15:10:00,32.2,32.22,32.14,32.18,68900.0,21.8579,21.8714,21.8171,21.8443,68900.0
2006-07-20 15:20:00,32.18,32.19,32.04,32.06,64300.0,21.8443,21.8511,21.7492,21.7628,64300.0
2006-07-20 15:30:00,32.05,32.14,32.02,32.1,116800.0,21.756,21.8171,21.7357,21.79,116800.0
2006-07-20 15:40:00,32.1,32.11,32.0,32.06,206600.0,21.79,21.7968,21.7221,21.7628,206600.0
2006-07-20 15:50:00,32.0,32.06,31.94,32.03,361300.0,21.7221,21.7628,21.6814,21.7425,361300.0
2006-07-21 09:30:00,32.23,32.29,32.17,32.21,582500.0,21.8782,21.9189,21.8375,21.8646,582500.0
2006-07-21 09:40:00,32.21,32.27,32.18,32.22,234500.0,21.8646,21.9054,21.8443,21.8714,234500.0
2006-07-21 09:50:00,32.22,32.24,32.15,32.16,228200.0,21.8714,21.885,21.8239,21.8307,228200.0
2006-07-21 10:00:00,32.17,32.21,32.1,32.18,88200.0,21.8375,21.8646,21.79,21.8443,88200.0
2006-07-21 10:10:00,32.18,32.24,32.15,32.22,84000.0,21.8443,21.885,21.8239,21.8714,84000.0
2006-07-21 10:20:00,32.22,32.32,32.21,32.29,89300.0,21.8714,21.9393,21.8646,21.9189,89300.0
2006-07-21 10:30:00,32.3,32.31,32.18,32.26,123300.0,21.9257,21.9325,21.8443,21.8986,123300.0
2006-07-21 10:40:00,32.26,32.28,32.16,32.2,90700.0,21.8986,21.9122,21.8307,21.8579,90700.0
2006-07-21 10:50:00,32.21,32.31,32.21,32.25,109900.0,21.8646,21.9325,21.8646,21.8918,109900.0
2006-07-21 11:00:00,32.24,32.25,32.18,32.2,52800.0,21.885,21.8918,21.8443,21.8579,52800.0
2006-07-21 11:10:00,32.19,32.2,32.12,32.14,56300.0,21.8511,21.8579,21.8035,21.8171,56300.0
2006-07-21 11:20:00,32.13,32.18,32.13,32.17,179200.0,21.8103,21.8443,21.8103,21.8375,179200.0
2006-07-21 11:30:00,32.18,32.21,32.18,32.19,58300.0,21.8443,21.8646,21.8443,21.8511,58300.0
2006-07-21 11:40:00,32.2,32.23,32.16,32.23,84400.0,21.8579,21.8782,21.8307,21.8782,84400.0
2006-07-21 11:50:00,32.22,32.28,32.22,32.24,90800.0,21.8714,21.9122,21.8714,21.885,90800.0
2006-07-21 12:00:00,32.24,32.26,32.22,32.25,49100.0,21.885,21.8986,21.8714,21.8918,49100.0
2006-07-21 12:10:00,32.26,32.26,32.21,32.23,81400.0,21.8986,21.8986,21.8646,21.8782,81400.0
2006-07-21 12:20:00,32.23,32.25,32.2,32.23,78700.0,21.8782,21.8918,21.8579,21.8782,78700.0
2006-07-21 12:30:00,32.22,32.23,32.13,32.14,81200.0,21.8714,21.8782,21.8103,21.8171,81200.0
2006-07-21 12:40:00,32.14,32.16,32.06,32.07,108600.0,21.8171,21.8307,21.7628,21.7696,108600.0
2006-07-21 12:50:00,32.07,32.1,32.04,32.07,69300.0,21.7696,21.79,21.7492,21.7696,69300.0
2006-07-21 13:00:00,32.07,32.15,32.06,32.15,73500.0,21.7696,21.8239,21.7628,21.8239,73500.0
2006-07-21 13:10:00,32.14,32.17,32.12,32.15,52200.0,21.8171,21.8375,21.8035,21.8239,52200.0
2006-07-21 13:20:00,32.16,32.16,32.13,32.14,27900.0,21.8307,21.8307,21.8103,21.8171,27900.0
2006-07-21 13:30:00,32.13,32.15,32.09,32.14,46800.0,21.8103,21.8239,21.7832,21.8171,46800.0
2006-07-21 13:40:00,32.13,32.19,32.12,32.15,52200.0,21.8103,21.8511,21.8035,21.8239,52200.0
2006-07-21 13:50:00,32.15,32.17,32.11,32.15,47800.0,21.8239,21.8375,21.7968,21.8239,47800.0
2006-07-21 14:00:00,32.15,32.17,32.11,32.17,58300.0,21.8239,21.8375,21.7968,21.8375,58300.0
2006-07-21 14:10:00,32.17,32.17,32.15,32.16,41000.0,21.8375,21.8375,21.8239,21.8307,41000.0
2006-07-21 14:20:00,32.16,32.22,32.16,32.2,60600.0,21.8307,21.8714,21.8307,21.8579,60600.0
2006-07-21 14:30:00,32.22,32.24,32.19,32.23,31500.0,21.8714,21.885,21.8511,21.8782,31500.0
2006-07-21 14:40:00,32.24,32.24,32.18,32.2,53500.0,21.885,21.885,21.8443,21.8579,53500.0
2006-07-21 14:50:00,32.19,32.2,32.17,32.17,39900.0,21.8511,21.8579,21.8375,21.8375,39900.0
2006-07-21 15:00:00,32.17,32.17,32.12,32.13,49400.0,21.8375,21.8375,21.8035,21.8103,49400.0
2006-07-21 15:10:00,32.13,32.15,32.11,32.11,44600.0,21.8103,21.8239,21.7968,21.7968,44600.0
2006-07-21 15:20:00,32.1,32.11,32.03,32.04,51900.0,21.79,21.7968,21.7425,21.7492,51900.0
2006-07-21 15:30:00,32.03,32.06,32.0,32.02,90300.0,21.7425,21.7628,21.7221,21.7357,90300.0
2006-07-21 15:40:00,32.02,32.03,31.96,31.97,88700.0,21.7357,21.7425,21.6949,21.7017,88700.0
2006-07-21 15:50:00,31.97,32.02,31.94,31.96,157200.0,21.7017,21.7357,21.6814,21.6949,157200.0
2006-07-24 09:30:00,32.0,32.27,31.94,32.16,117400.0,21.7221,21.9054,21.6814,21.8307,117400.0
2006-07-24 09:40:00,32.11,32.3,32.11,32.11,132700.0,21.7968,21.9257,21.7968,21.7968,132700.0
2006-07-24 09:50:00,32.11,32.19,32.09,32.14,50800.0,21.7968,21.8511,21.7832,21.8171,50800.0
2006-07-24 10:00:00,32.14,32.22,32.09,32.22,51200.0,21.8171,21.8714,21.7832,21.8714,51200.0
2006-07-24 10:10:00,32.23,32.28,32.18,32.22,140200.0,21.8782,21.9122,21.8443,21.8714,140200.0
2006-07-24 10:20:00,32.22,32.32,32.2,32.3,161000.0,21.8714,21.9393,21.8579,21.9257,161000.0
2006-07-24 10:30:00,32.3,32.33,32.26,32.28,232100.0,21.9257,21.9461,21.8986,21.9122,232100.0
2006-07-24 10:40:00,32.29,32.32,32.22,32.32,76400.0,21.9189,21.9393,21.8714,21.9393,76400.0
2006-07-24 10:50:00,32.29,32.32,32.23,32.29,117400.0,21.9189,21.9393,21.8782,21.9189,117400.0
2006-07-24 11:00:00,32.31,32.46,32.3,32.41,79600.0,21.9325,22.0343,21.9257,22.0004,79600.0
2006-07-24 11:10:00,32.41,32.5,32.39,32.46,78200.0,22.0004,22.0615,21.9868,22.0343,78200.0
2006-07-24 11:20:00,32.46,32.49,32.42,32.48,64000.0,22.0343,22.0547,22.0072,22.0479,64000.0
2006-07-24 11:30:00,32.48,32.54,32.48,32.53,90300.0,22.0479,22.0887,22.0479,22.0819,90300.0
2006-07-24 11:40:00,32.54,32.59,32.51,32.58,62800.0,22.0887,22.1226,22.0683,22.1158,62800.0
2006-07-24 11:50:00,32.59,32.65,32.57,32.63,51100.0,22.1226,22.1633,22.109,22.1497,51100.0
2006-07-24 12:00:00,32.64,32.67,32.53,32.61,98000.0,22.1565,22.1769,22.0819,22.1362,98000.0
2006-07-24 12:10:00,32.59,32.63,32.57,32.61,59800.0,22.1226,22.1497,22.109,22.1362,59800.0
2006-07-24 12:20:00,32.61,32.67,32.6,32.66,73200.0,22.1362,22.1769,22.1294,22.1701,73200.0
2006-07-24 12:30:00,32.66,32.66,32.61,32.64,54000.0,22.1701,22.1701,22.1362,22.1565,54000.0
2006-07-24 12:40:00,32.65,32.68,32.64,32.66,73500.0,22.1633,22.1837,22.1565,22.1701,73500.0
2006-07-24 12:50:00,32.66,32.66,32.58,32.58,54900.0,22.1701,22.1701,22.1158,22.1158,54900.0
2006-07-24 13:00:00,32.59,32.62,32.58,32.62,46100.0,22.1226,22.143,22.1158,22.143,46100.0
2006-07-24 13:10:00,32.62,32.66,32.58,32.66,61200.0,22.143,22.1701,22.1158,22.1701,61200.0
2006-07-24 13:20:00,32.65,32.67,32.64,32.65,42500.0,22.1633,22.1769,22.1565,22.1633,42500.0
2006-07-24 13:30:00,32.65,32.71,32.64,32.69,72000.0,22.1633,22.2041,22.1565,22.1905,72000.0
2006-07-24 13:40:00,32.68,32.72,32.67,32.71,47600.0,22.1837,22.2108,22.1769,22.2041,47600.0
2006-07-24 13:50:00,32.71,32.72,32.68,32.69,50800.0,22.2041,22.2108,22.1837,22.1905,50800.0
2006-07-24 14:00:00,32.69,32.71,32.68,32.68,56400.0,22.1905,22.2041,22.1837,22.1837,56400.0
2006-07-24 14:10:00,32.69,32.69,32.63,32.64,47100.0,22.1905,22.1905,22.1497,22.1565,47100.0
2006-07-24 14:20:00,32.63,32.64,32.63,32.63,44000.0,22.1497,22.1565,22.1497,22.1497,44000.0
2006-07-24 14:30:00,32.64,32.64,32.61,32.62,47300.0,22.1565,22.1565,22.1362,22.143,47300.0
2006-07-24 14:40:00,32.61,32.64,32.61,32.63,57800.0,22.1362,22.1565,22.1362,22.1497,57800.0
2006-07-24 14:50:00,32.63,32.64,32.59,32.62,67700.0,22.1497,22.1565,22.1226,22.143,67700.0
2006-07-24 15:00:00,32.62,32.68,32.61,32.63,75600.0,22.143,22.1837,22.1362,22.1497,75600.0
2006-07-24 15:10:00,32.64,32.68,32.63,32.65,127300.0,22.1565,22.1837,22.1497,22.1633,127300.0
2006-07-24 15:20:00,32.65,32.7,32.64,32.66,120700.0,22.1633,22.1973,22.1565,22.1701,120700.0
2006-07-24 15:30:00,32.66,32.67,32.58,32.62,205600.0,22.1701,22.1769,22.1158,22.143,205600.0
2006-07-24 15:40:00,32.62,32.68,32.62,32.66,108500.0,22.143,22.1837,22.143,22.1701,108500.0
2006-07-24 15:50:00,32.66,32.71,32.65,32.67,226100.0,22.1701,22.2041,22.1633,22.1769,226100.0
2006-07-25 09:30:00,32.67,32.72,32.5,32.5,122900.0,22.1769,22.2108,22.0615,22.0615,122900.0
2006-07-25 09:40:00,32.49,32.52,32.39,32.48,52000.0,22.0547,22.0751,21.9868,22.0479,52000.0
2006-07-25 09:50:00,32.46,32.49,32.37,32.46,49200.0,22.0343,22.0547,21.9733,22.0343,49200.0
2006-07-25 10:00:00,32.43,32.75,32.43,32.75,114300.0,22.014,22.2312,22.014,22.2312,114300.0
2006-07-25 10:10:00,32.75,32.82,32.74,32.82,90200.0,22.2312,22.2787,22.2244,22.2787,90200.0
2006-07-25 10:20:00,32.83,32.87,32.74,32.74,62700.0,22.2855,22.3127,22.2244,22.2244,62700.0
2006-07-25 10:30:00,32.73,32.75,32.51,32.51,86600.0,22.2176,22.2312,22.0683,22.0683,86600.0
2006-07-25 10:40:00,32.51,32.68,32.51,32.61,105400.0,22.0683,22.1837,22.0683,22.1362,105400.0
2006-07-25 10:50:00,32.61,32.62,32.52,32.54,99300.0,22.1362,22.143,22.0751,22.0887,99300.0
2006-07-25 11:00:00,32.54,32.55,32.47,32.49,67500.0,22.0887,22.0954,22.0411,22.0547,67500.0
2006-07-25 11:10:00,32.5,32.5,32.37,32.37,185700.0,22.0615,22.0615,21.9733,21.9733,185700.0
2006-07-25 11:20:00,32.37,32.5,32.37,32.48,78500.0,21.9733,22.0615,21.9733,22.0479,78500.0
2006-07-25 11:30:00,32.48,32.54,32.45,32.5,122300.0,22.0479,22.0887,22.0276,22.0615,122300.0
2006-07-25 11:40:00,32.5,32.52,32.49,32.51,61000.0,22.0615,22.0751,22.0547,22.0683,61000.0
2006-07-25 11:50:00,32.53,32.55,32.5,32.53,67400.0,22.0819,22.0954,22.0615,22.0819,67400.0
2006-07-25 12:00:00,32.54,32.61,32.51,32.59,95100.0,22.0887,22.1362,22.0683,22.1226,95100.0
2006-07-25 12:10:00,32.59,32.6,32.56,32.57,33200.0,22.1226,22.1294,22.1022,22.109,33200.0
2006-07-25 12:20:00,32.56,32.63,32.56,32.63,65500.0,22.1022,22.1497,22.1022,22.1497,65500.0
2006-07-25 12:30:00,32.63,32.75,32.62,32.71,70900.0,22.1497,22.2312,22.143,22.2041,70900.0
2006-07-25 12:40:00,32.72,32.76,32.71,32.76,52900.0,22.2108,22.238,22.2041,22.238,52900.0
2006-07-25 12:50:00,32.75,32.75,32.68,32.69,38600.0,22.2312,22.2312,22.1837,22.1905,38600.0
2006-07-25 13:00:00,32.68,32.69,32.65,32.65,22300.0,22.1837,22.1905,22.1633,22.1633,22300.0
2006-07-25 13:10:00,32.66,32.67,32.64,32.64,44200.0,22.1701,22.1769,22.1565,22.1565,44200.0
2006-07-25 13:20:00,32.64,32.65,32.56,32.56,38000.0,22.1565,22.1633,22.1022,22.1022,38000.0
2006-07-25 13:30:00,32.57,32.6,32.55,32.55,101800.0,22.109,22.1294,22.0954,22.0954,101800.0
2006-07-25 13:40:00,32.56,32.56,32.53,32.54,46400.0,22.1022,22.1022,22.0819,22.0887,46400.0
2006-07-25 13:50:00,32.54,32.58,32.54,32.58,60100.0,22.0887,22.1158,22.0887,22.1158,60100.0
2006-07-25 14:00:00,32.57,32.61,32.56,32.59,34800.0,22.109,22.1362,22.1022,22.1226,34800.0
2006-07-25 14:10:00,32.58,32.6,32.54,32.57,26400.0,22.1158,22.1294,22.0887,22.109,26400.0
2006-07-25 14:20:00,32.57,32.64,32.54,32.62,30000.0,22.109,22.1565,22.0887,22.143,30000.0
2006-07-25 14:30:00,32.61,32.65,32.58,32.64,54400.0,22.1362,22.1633,22.1158,22.1565,54400.0
2006-07-25 14:40:00,32.62,32.72,32.58,32.72,39200.0,22.143,22.2108,22.1158,22.2108,39200.0
2006-07-25 14:50:00,32.72,32.82,32.7,32.82,52100.0,22.2108,22.2787,22.1973,22.2787,52100.0
2006-07-25 15:00:00,32.82,32.95,32.79,32.92,155500.0,22.2787,22.367,22.2584,22.3466,155500.0
2006-07-25 15:10:00,32.92,33.11,32.91,33.1,165600.0,22.3466,22.4756,22.3398,22.4688,165600.0
2006-07-25 15:20:00,33.1,33.15,33.1,33.15,145600.0,22.4688,22.5027,22.4688,22.5027,145600.0
2006-07-25 15:30:00,33.16,33.27,33.16,33.21,198100.0,22.5095,22.5842,22.5095,22.5435,198100.0
2006-07-25 15:40:00,33.21,33.23,33.11,33.2,296600.0,22.5435,22.557,22.4756,22.5367,296600.0
2006-07-25 15:50:00,33.21,33.21,33.13,33.17,215800.0,22.5435,22.5435,22.4892,22.5163,215800.0
2006-07-26 09:30:00,33.1,33.11,33.04,33.09,164400.0,22.4688,22.4756,22.4281,22.462,164400.0
2006-07-26 09:40:00,33.08,33.08,33.01,33.04,125900.0,22.4552,22.4552,22.4077,22.4281,125900.0
2006-07-26 09:50:00,33.04,33.06,33.01,33.05,99200.0,22.4281,22.4416,22.4077,22.4348,99200.0
2006-07-26 10:00:00,33.05,33.07,32.89,32.89,96700.0,22.4348,22.4484,22.3262,22.3262,96700.0
2006-07-26 10:10:00,32.9,33.1,32.86,32.89,155500.0,22.333,22.4688,22.3059,22.3262,155500.0
2006-07-26 10:20:00,32.89,32.94,32.84,32.94,133100.0,22.3262,22.3602,22.2923,22.3602,133100.0
2006-07-26 10:30:00,32.94,32.94,32.86,32.92,123700.0,22.3602,22.3602,22.3059,22.3466,123700.0
2006-07-26 10:40:00,32.91,32.96,32.89,32.92,201800.0,22.3398,22.3738,22.3262,22.3466,201800.0
2006-07-26 10:50:00,32.92,32.95,32.9,32.94,149200.0,22.3466,22.367,22.333,22.3602,149200.0
2006-07-26 11:00:00,32.94,32.96,32.9,32.96,288000.0,22.3602,22.3738,22.333,22.3738,288000.0
2006-07-26 11:10:00,32.96,33.03,32.95,33.02,194400.0,22.3738,22.4213,22.367,22.4145,194400.0
2006-07-26 11:20:00,33.03,33.03,32.92,32.95,232000.0,22.4213,22.4213,22.3466,22.367,232000.0
2006-07-26 11:30:00,32.95,33.01,32.95,33.01,78100.0,22.367,22.4077,22.367,22.4077,78100.0
2006-07-26 11:40:00,32.99,33.01,32.94,32.97,98200.0,22.3941,22.4077,22.3602,22.3805,98200.0
2006-07-26 11:50:00,32.98,33.05,32.97,33.05,167200.0,22.3873,22.4348,22.3805,22.4348,167200.0
2006-07-26 12:00:00,33.05,33.13,33.04,33.11,111000.0,22.4348,22.4892,22.4281,22.4756,111000.0
2006-07-26 12:10:00,33.12,33.2,33.07,33.08,95900.0,22.4824,22.5367,22.4484,22.4552,95900.0
2006-07-26 12:20:00,33.06,33.07,32.99,32.99,246900.0,22.4416,22.4484,22.3941,22.3941,246900.0
2006-07-26 12:30:00,32.98,33.01,32.93,32.94,112000.0,22.3873,22.4077,22.3534,22.3602,112000.0
2006-07-26 12:40:00,32.94,32.95,32.9,32.92,148300.0,22.3602,22.367,22.333,22.3466,148300.0
2006-07-26 12:50:00,32.92,32.95,32.9,32.92,58400.0,22.3466,22.367,22.333,22.3466,58400.0
2006-07-26 13:00:00,32.94,32.97,32.92,32.93,41900.0,22.3602,22.3805,22.3466,22.3534,41900.0
2006-07-26 13:10:00,32.91,32.95,32.9,32.91,59300.0,22.3398,22.367,22.333,22.3398,59300.0
2006-07-26 13:20:00,32.9,32.92,32.85,32.89,93000.0,22.333,22.3466,22.2991,22.3262,93000.0
2006-07-26 13:30:00,32.88,32.94,32.88,32.91,61900.0,22.3194,22.3602,22.3194,22.3398,61900.0
2006-07-26 13:40:00,32.91,33.0,32.88,33.0,108600.0,22.3398,22.4009,22.3194,22.4009,108600.0
2006-07-26 13:50:00,33.0,33.03,32.96,33.01,66200.0,22.4009,22.4213,22.3738,22.4077,66200.0
2006-07-26 14:00:00,33.01,33.05,32.86,32.96,106100.0,22.4077,22.4348,22.3059,22.3738,106100.0
2006-07-26 14:10:00,32.95,33.05,32.94,33.03,116100.0,22.367,22.4348,22.3602,22.4213,116100.0
2006-07-26 14:20:00,33.04,33.05,33.0,33.01,85800.0,22.4281,22.4348,22.4009,22.4077,85800.0
2006-07-26 14:30:00,33.01,33.13,33.0,33.08,93300.0,22.4077,22.4892,22.4009,22.4552,93300.0
2006-07-26 14:40:00,33.08,33.11,33.0,33.05,77800.0,22.4552,22.4756,22.4009,22.4348,77800.0
2006-07-26 14:50:00,33.06,33.09,33.04,33.07,81600.0,22.4416,22.462,22.4281,22.4484,81600.0
2006-07-26 15:00:00,33.05,33.07,33.04,33.05,82500.0,22.4348,22.4484,22.4281,22.4348,82500.0
2006-07-26 15:10:00,33.04,33.05,32.99,33.01,104400.0,22.4281,22.4348,22.3941,22.4077,104400.0
2006-07-26 15:20:00,33.03,33.11,33.02,33.07,122100.0,22.4213,22.4756,22.4145,22.4484,122100.0
2006-07-26 15:30:00,33.08,33.13,33.07,33.13,111800.0,22.4552,22.4892,22.4484,22.4892,111800.0
2006-07-26 15:40:00,33.12,33.12,33.05,33.06,109700.0,22.4824,22.4824,22.4348,22.4416,109700.0
2006-07-26 15:50:00,33.05,33.08,33.01,33.05,139400.0,22.4348,22.4552,22.4077,22.4348,139400.0
2006-07-27 09:30:00,33.02,33.3,33.0,33.3,113600.0,22.4145,22.6046,22.4009,22.6046,113600.0
2006-07-27 09:40:00,33.3,33.47,33.29,33.45,157400.0,22.6046,22.72,22.5978,22.7064,157400.0
2006-07-27 09:50:00,33.46,33.54,33.44,33.46,252600.0,22.7132,22.7675,22.6996,22.7132,252600.0
2006-07-27 10:00:00,33.46,33.46,33.22,33.24,85200.0,22.7132,22.7132,22.5502,22.5638,85200.0
2006-07-27 10:10:00,33.25,33.39,33.25,33.29,137800.0,22.5706,22.6656,22.5706,22.5978,137800.0
2006-07-27 10:20:00,33.3,33.33,33.22,33.22,104400.0,22.6046,22.6249,22.5502,22.5502,104400.0
2006-07-27 10:30:00,33.22,33.24,33.17,33.18,79500.0,22.5502,22.5638,22.5163,22.5231,79500.0
2006-07-27 10:40:00,33.18,33.19,32.94,33.07,95600.0,22.5231,22.5299,22.3602,22.4484,95600.0
2006-07-27 10:50:00,33.06,33.2,33.05,33.19,69500.0,22.4416,22.5367,22.4348,22.5299,69500.0
2006-07-27 11:00:00,33.19,33.25,33.13,33.19,134000.0,22.5299,22.5706,22.4892,22.5299,134000.0
2006-07-27 11:10:00,33.19,33.2,33.13,33.16,43800.0,22.5299,22.5367,22.4892,22.5095,43800.0
2006-07-27 11:20:00,33.16,33.21,33.14,33.18,58800.0,22.5095,22.5435,22.4959,22.5231,58800.0
2006-07-27 11:30:00,33.18,33.21,33.14,33.2,103000.0,22.5231,22.5435,22.4959,22.5367,103000.0
2006-07-27 11:40:00,33.19,33.22,33.15,33.15,131500.0,22.5299,22.5502,22.5027,22.5027,131500.0
2006-07-27 11:50:00,33.16,33.21,33.11,33.19,132900.0,22.5095,22.5435,22.4756,22.5299,132900.0
2006-07-27 12:00:00,33.19,33.21,33.17,33.19,85500.0,22.5299,22.5435,22.5163,22.5299,85500.0
2006-07-27 12:10:00,33.2,33.22,33.15,33.16,48800.0,22.5367,22.5502,22.5027,22.5095,48800.0
2006-07-27 12:20:00,33.16,33.18,33.12,33.13,77400.0,22.5095,22.5231,22.4824,22.4892,77400.0
2006-07-27 12:30:00,33.13,33.18,33.12,33.18,64000.0,22.4892,22.5231,22.4824,22.5231,64000.0
2006-07-27 12:40:00,33.18,33.2,33.16,33.19,43600.0,22.5231,22.5367,22.5095,22.5299,43600.0
2006-07-27 12:50:00,33.2,33.22,33.14,33.18,52800.0,22.5367,22.5502,22.4959,22.5231,52800.0
2006-07-27 13:00:00,33.19,33.2,33.18,33.2,43800.0,22.5299,22.5367,22.5231,22.5367,43800.0
2006-07-27 13:10:00,33.19,33.2,33.08,33.15,78300.0,22.5299,22.5367,22.4552,22.5027,78300.0
2006-07-27 13:20:00,33.15,33.19,33.14,33.19,62200.0,22.5027,22.5299,22.4959,22.5299,62200.0
2006-07-27 13:30:00,33.19,33.19,33.09,33.14,122000.0,22.5299,22.5299,22.462,22.4959,122000.0
2006-07-27 13:40:00,33.14,33.2,33.12,33.2,58700.0,22.4959,22.5367,22.4824,22.5367,58700.0
2006-07-27 13:50:00,33.2,33.2,33.05,33.06,58900.0,22.5367,22.5367,22.4348,22.4416,58900.0
2006-07-27 14:00:00,33.05,33.06,33.01,33.03,129500.0,22.4348,22.4416,22.4077,22.4213,129500.0
2006-07-27 14:10:00,33.03,33.06,33.0,33.06,76500.0,22.4213,22.4416,22.4009,22.4416,76500.0
2006-07-27 14:20:00,33.07,33.09,33.02,33.09,61400.0,22.4484,22.462,22.4145,22.462,61400.0
2006-07-27 14:30:00,33.09,33.11,33.03,33.09,55900.0,22.462,22.4756,22.4213,22.462,55900.0
2006-07-27 14:40:00,33.09,33.13,33.05,33.1,63400.0,22.462,22.4892,22.4348,22.4688,63400.0
2006-07-27 14:50:00,33.1,33.11,33.05,33.09,261800.0,22.4688,22.4756,22.4348,22.462,261800.0
2006-07-27 15:00:00,33.09,33.1,33.0,33.0,57900.0,22.462,22.4688,22.4009,22.4009,57900.0
2006-07-27 15:10:00,33.0,33.05,32.98,33.0,82600.0,22.4009,22.4348,22.3873,22.4009,82600.0
2006-07-27 15:20:00,33.0,33.04,32.98,33.0,242900.0,22.4009,22.4281,22.3873,22.4009,242900.0
2006-07-27 15:30:00,33.0,33.06,32.96,33.0,140200.0,22.4009,22.4416,22.3738,22.4009,140200.0
2006-07-27 15:40:00,32.99,33.02,32.95,33.0,157900.0,22.3941,22.4145,22.367,22.4009,157900.0
2006-07-27 15:50:00,32.99,33.03,32.99,32.99,194000.0,22.3941,22.4213,22.3941,22.3941,194000.0
2006-07-28 09:30:00,33.0,33.15,33.0,33.14,203900.0,22.4009,22.5027,22.4009,22.4959,203900.0
2006-07-28 09:40:00,33.14,33.3,33.09,33.11,153600.0,22.4959,22.6046,22.462,22.4756,153600.0
2006-07-28 09:50:00,33.11,33.15,33.09,33.1,52800.0,22.4756,22.5027,22.462,22.4688,52800.0
2006-07-28 10:00:00,33.1,33.15,33.01,33.04,91100.0,22.4688,22.5027,22.4077,22.4281,91100.0
2006-07-28 10:10:00,33.03,33.04,32.87,32.95,106200.0,22.4213,22.4281,22.3127,22.367,106200.0
2006-07-28 10:20:00,32.96,32.97,32.77,32.77,187200.0,22.3738,22.3805,22.2448,22.2448,187200.0
2006-07-28 10:30:00,32.78,32.82,32.76,32.8,137500.0,22.2516,22.2787,22.238,22.2651,137500.0
2006-07-28 10:40:00,32.8,32.81,32.76,32.76,121200.0,22.2651,22.2719,22.238,22.238,121200.0
2006-07-28 10:50:00,32.76,32.77,32.7,32.71,152600.0,22.238,22.2448,22.1973,22.2041,152600.0
2006-07-28 11:00:00,32.71,32.78,32.7,32.74,196500.0,22.2041,22.2516,22.1973,22.2244,196500.0
2006-07-28 11:10:00,32.73,32.78,32.72,32.75,162200.0,22.2176,22.2516,22.2108,22.2312,162200.0
2006-07-28 11:20:00,32.76,32.78,32.71,32.77,169300.0,22.238,22.2516,22.2041,22.2448,169300.0
2006-07-28 11:30:00,32.77,32.8,32.7,32.7,113100.0,22.2448,22.2651,22.1973,22.1973,113100.0
2006-07-28 11:40:00,32.71,32.71,32.63,32.69,98600.0,22.2041,22.2041,22.1497,22.1905,98600.0
2006-07-28 11:50:00,32.68,32.74,32.67,32.72,60800.0,22.1837,22.2244,22.1769,22.2108,60800.0
2006-07-28 12:00:00,32.72,32.74,32.69,32.71,85000.0,22.2108,22.2244,22.1905,22.2041,85000.0
2006-07-28 12:10:00,32.7,32.74,32.7,32.74,97400.0,22.1973,22.2244,22.1973,22.2244,97400.0
2006-07-28 12:20:00,32.73,32.75,32.68,32.72,117200.0,22.2176,22.2312,22.1837,22.2108,117200.0
2006-07-28 12:30:00,32.72,32.79,32.72,32.74,146100.0,22.2108,22.2584,22.2108,22.2244,146100.0
2006-07-28 12:40:00,32.74,32.76,32.7,32.71,107300.0,22.2244,22.238,22.1973,22.2041,107300.0
2006-07-28 12:50:00,32.7,32.71,32.68,32.68,34900.0,22.1973,22.2041,22.1837,22.1837,34900.0
2006-07-28 13:00:00,32.68,32.79,32.68,32.77,143900.0,22.1837,22.2584,22.1837,22.2448,143900.0
2006-07-28 13:10:00,32.77,32.77,32.72,32.74,118200.0,22.2448,22.2448,22.2108,22.2244,118200.0
2006-07-28 13:20:00,32.74,32.79,32.71,32.72,77900.0,22.2244,22.2584,22.2041,22.2108,77900.0
2006-07-28 13:30:00,32.72,32.72,32.65,32.65,56900.0,22.2108,22.2108,22.1633,22.1633,56900.0
2006-07-28 13:40:00,32.65,32.65,32.57,32.57,70400.0,22.1633,22.1633,22.109,22.109,70400.0
2006-07-28 13:50:00,32.56,32.58,32.55,32.56,103300.0,22.1022,22.1158,22.0954,22.1022,103300.0
2006-07-28 14:00:00,32.57,32.57,32.43,32.52,241000.0,22.109,22.109,22.014,22.0751,241000.0
2006-07-28 14:10:00,32.51,32.57,32.51,32.56,79000.0,22.0683,22.109,22.0683,22.1022,79000.0
2006-07-28 14:20:00,32.56,32.57,32.52,32.53,79900.0,22.1022,22.109,22.0751,22.0819,79900.0
2006-07-28 14:30:00,32.52,32.53,32.48,32.5,113800.0,22.0751,22.0819,22.0479,22.0615,113800.0
2006-07-28 14:40:00,32.5,32.51,32.46,32.48,71800.0,22.0615,22.0683,22.0343,22.0479,71800.0
2006-07-28 14:50:00,32.47,32.56,32.47,32.54,82600.0,22.0411,22.1022,22.0411,22.0887,82600.0
2006-07-28 15:00:00,32.54,32.59,32.51,32.54,92900.0,22.0887,22.1226,22.0683,22.0887,92900.0
2006-07-28 15:10:00,32.54,32.59,32.5,32.58,190600.0,22.0887,22.1226,22.0615,22.1158,190600.0
2006-07-28 15:20:00,32.58,32.6,32.54,32.57,148800.0,22.1158,22.1294,22.0887,22.109,148800.0
2006-07-28 15:30:00,32.58,32.64,32.53,32.6,133200.0,22.1158,22.1565,22.0819,22.1294,133200.0
2006-07-28 15:40:00,32.6,32.63,32.59,32.6,225500.0,22.1294,22.1497,22.1226,22.1294,225500.0
2006-07-28 15:50:00,32.6,32.62,32.58,32.59,296400.0,22.1294,22.143,22.1158,22.1226,296400.0
2006-07-31 09:30:00,32.7,32.75,32.34,32.54,319300.0,22.1973,22.2312,21.9529,22.0887,319300.0
2006-07-31 09:40:00,32.55,32.66,32.37,32.61,133500.0,22.0954,22.1701,21.9733,22.1362,133500.0
2006-07-31 09:50:00,32.62,32.92,32.52,32.92,110600.0,22.143,22.3466,22.0751,22.3466,110600.0
2006-07-31 10:00:00,32.92,32.93,32.53,32.58,237600.0,22.3466,22.3534,22.0819,22.1158,237600.0
2006-07-31 10:10:00,32.55,32.69,32.55,32.62,98800.0,22.0954,22.1905,22.0954,22.143,98800.0
2006-07-31 10:20:00,32.63,32.73,32.62,32.7,94700.0,22.1497,22.2176,22.143,22.1973,94700.0
2006-07-31 10:30:00,32.7,32.73,32.61,32.65,116000.0,22.1973,22.2176,22.1362,22.1633,116000.0
2006-07-31 10:40:00,32.65,32.7,32.59,32.65,79100.0,22.1633,22.1973,22.1226,22.1633,79100.0
2006-07-31 10:50:00,32.65,32.72,32.62,32.67,75800.0,22.1633,22.2108,22.143,22.1769,75800.0
2006-07-31 11:00:00,32.68,32.71,32.57,32.66,122300.0,22.1837,22.2041,22.109,22.1701,122300.0
2006-07-31 11:10:00,32.66,32.67,32.58,32.58,52000.0,22.1701,22.1769,22.1158,22.1158,52000.0
2006-07-31 11:20:00,32.56,32.59,32.47,32.48,107700.0,22.1022,22.1226,22.0411,22.0479,107700.0
2006-07-31 11:30:00,32.46,32.52,32.43,32.52,86500.0,22.0343,22.0751,22.014,22.0751,86500.0
2006-07-31 11:40:00,32.52,32.53,32.43,32.45,65500.0,22.0751,22.0819,22.014,22.0276,65500.0
2006-07-31 11:50:00,32.45,32.5,32.44,32.47,74800.0,22.0276,22.0615,22.0208,22.0411,74800.0
2006-07-31 12:00:00,32.45,32.47,32.39,32.4,80900.0,22.0276,22.0411,21.9868,21.9936,80900.0
2006-07-31 12:10:00,32.4,32.44,32.35,32.39,54300.0,21.9936,22.0208,21.9597,21.9868,54300.0
2006-07-31 12:20:00,32.38,32.39,32.32,32.36,75500.0,21.98,21.9868,21.9393,21.9665,75500.0
2006-07-31 12:30:00,32.34,32.34,32.27,32.32,71000.0,21.9529,21.9529,21.9054,21.9393,71000.0
2006-07-31 12:40:00,32.31,32.38,32.27,32.36,43900.0,21.9325,21.98,21.9054,21.9665,43900.0
2006-07-31 12:50:00,32.36,32.39,32.34,32.37,61400.0,21.9665,21.9868,21.9529,21.9733,61400.0
2006-07-31 13:00:00,32.37,32.39,32.31,32.32,42600.0,21.9733,21.9868,21.9325,21.9393,42600.0
2006-07-31 13:10:00,32.32,32.4,32.31,32.36,63100.0,21.9393,21.9936,21.9325,21.9665,63100.0
2006-07-31 13:20:00,32.39,32.44,32.36,32.41,70900.0,21.9868,22.0208,21.9665,22.0004,70900.0
2006-07-31 13:30:00,32.4,32.51,32.4,32.5,49700.0,21.9936,22.0683,21.9936,22.0615,49700.0
2006-07-31 13:40:00,32.49,32.56,32.49,32.55,82900.0,22.0547,22.1022,22.0547,22.0954,82900.0
2006-07-31 13:50:00,32.54,32.57,32.47,32.47,52500.0,22.0887,22.109,22.0411,22.0411,52500.0
2006-07-31 14:00:00,32.48,32.52,32.47,32.49,66400.0,22.0479,22.0751,22.0411,22.0547,66400.0
2006-07-31 14:10:00,32.49,32.49,32.42,32.43,49500.0,22.0547,22.0547,22.0072,22.014,49500.0
2006-07-31 14:20:00,32.43,32.5,32.41,32.43,74400.0,22.014,22.0615,22.0004,22.014,74400.0
2006-07-31 14:30:00,32.44,32.48,32.42,32.47,157500.0,22.0208,22.0479,22.0072,22.0411,157500.0
2006-07-31 14:40:00,32.49,32.6,32.49,32.54,109100.0,22.0547,22.1294,22.0547,22.0887,109100.0
2006-07-31 14:50:00,32.54,32.57,32.52,32.56,111200.0,22.0887,22.109,22.0751,22.1022,111200.0
2006-07-31 15:00:00,32.56,32.57,32.54,32.56,151600.0,22.1022,22.109,22.0887,22.1022,151600.0
2006-07-31 15:10:00,32.56,32.66,32.55,32.66,122900.0,22.1022,22.1701,22.0954,22.1701,122900.0
2006-07-31 15:20:00,32.64,32.7,32.58,32.63,85900.0,22.1565,22.1973,22.1158,22.1497,85900.0
2006-07-31 15:30:00,32.62,32.74,32.62,32.71,96200.0,22.143,22.2244,22.143,22.2041,96200.0
2006-07-31 15:40:00,32.7,32.77,32.63,32.75,174400.0,22.1973,22.2448,22.1497,22.2312,174400.0
2006-07-31 15:50:00,32.75,32.79,32.71,32.75,242500.0,22.2312,22.2584,22.2041,22.2312,242500.0
2006-08-01 09:30:00,32.84,32.89,32.69,32.72,195400.0,22.2923,22.3262,22.1905,22.2108,195400.0
2006-08-01 09:40:00,32.75,32.79,32.56,32.66,103700.0,22.2312,22.2584,22.1022,22.1701,103700.0
2006-08-01 09:50:00,32.67,32.73,32.6,32.7,99600.0,22.1769,22.2176,22.1294,22.1973,99600.0
2006-08-01 10:00:00,32.66,32.71,32.62,32.66,124800.0,22.1701,22.2041,22.143,22.1701,124800.0
2006-08-01 10:10:00,32.66,32.7,32.52,32.59,101100.0,22.1701,22.1973,22.0751,22.1226,101100.0
2006-08-01 10:20:00,32.59,32.64,32.57,32.59,117600.0,22.1226,22.1565,22.109,22.1226,117600.0
2006-08-01 10:30:00,32.58,32.59,32.53,32.55,116600.0,22.1158,22.1226,22.0819,22.0954,116600.0
2006-08-01 10:40:00,32.55,32.57,32.52,32.53,59100.0,22.0954,22.109,22.0751,22.0819,59100.0
2006-08-01 10:50:00,32.53,32.55,32.5,32.5,53000.0,22.0819,22.0954,22.0615,22.0615,53000.0
2006-08-01 11:00:00,32.51,32.58,32.5,32.55,67300.0,22.0683,22.1158,22.0615,22.0954,67300.0
2006-08-01 11:10:00,32.53,32.65,32.53,32.59,51800.0,22.0819,22.1633,22.0819,22.1226,51800.0
2006-08-01 11:20:00,32.61,32.7,32.59,32.68,49100.0,22.1362,22.1973,22.1226,22.1837,49100.0
2006-08-01 11:30:00,32.68,32.77,32.68,32.76,56000.0,22.1837,22.2448,22.1837,22.238,56000.0
2006-08-01 11:40:00,32.77,32.82,32.75,32.76,64200.0,22.2448,22.2787,22.2312,22.238,64200.0
2006-08-01 11:50:00,32.75,32.78,32.72,32.75,132400.0,22.2312,22.2516,22.2108,22.2312,132400.0
2006-08-01 12:00:00,32.76,32.76,32.65,32.71,80100.0,22.238,22.238,22.1633,22.2041,80100.0
2006-08-01 12:10:00,32.71,32.76,32.64,32.64,67500.0,22.2041,22.238,22.1565,22.1565,67500.0
2006-08-01 12:20:00,32.63,32.76,32.63,32.7,89000.0,22.1497,22.238,22.1497,22.1973,89000.0
2006-08-01 12:30:00,32.7,32.76,32.7,32.75,94200.0,22.1973,22.238,22.1973,22.2312,94200.0
2006-08-01 12:40:00,32.76,32.78,32.66,32.7,101000.0,22.238,22.2516,22.1701,22.1973,101000.0
2006-08-01 12:50:00,32.69,32.72,32.68,32.7,84600.0,22.1905,22.2108,22.1837,22.1973,84600.0
2006-08-01 13:00:00,32.7,32.74,32.68,32.7,47200.0,22.1973,22.2244,22.1837,22.1973,47200.0
2006-08-01 13:10:00,32.7,32.72,32.68,32.68,58100.0,22.1973,22.2108,22.1837,22.1837,58100.0
2006-08-01 13:20:00,32.68,32.74,32.65,32.69,55800.0,22.1837,22.2244,22.1633,22.1905,55800.0
2006-08-01 13:30:00,32.69,32.75,32.68,32.75,34800.0,22.1905,22.2312,22.1837,22.2312,34800.0
2006-08-01 13:40:00,32.74,32.83,32.74,32.79,54300.0,22.2244,22.2855,22.2244,22.2584,54300.0
2006-08-01 13:50:00,32.79,32.83,32.76,32.78,252200.0,22.2584,22.2855,22.238,22.2516,252200.0
2006-08-01 14:00:00,32.79,32.84,32.72,32.72,258800.0,22.2584,22.2923,22.2108,22.2108,258800.0
2006-08-01 14:10:00,32.73,32.78,32.73,32.76,73800.0,22.2176,22.2516,22.2176,22.238,73800.0
2006-08-01 14:20:00,32.76,32.78,32.75,32.75,68100.0,22.238,22.2516,22.2312,22.2312,68100.0
2006-08-01 14:30:00,32.75,32.77,32.72,32.73,62000.0,22.2312,22.2448,22.2108,22.2176,62000.0
2006-08-01 14:40:00,32.73,32.73,32.67,32.69,70400.0,22.2176,22.2176,22.1769,22.1905,70400.0
2006-08-01 14:50:00,32.69,32.77,32.68,32.73,84600.0,22.1905,22.2448,22.1837,22.2176,84600.0
2006-08-01 15:00:00,32.72,32.78,32.72,32.75,66300.0,22.2108,22.2516,22.2108,22.2312,66300.0
2006-08-01 15:10:00,32.75,32.77,32.7,32.71,44400.0,22.2312,22.2448,22.1973,22.2041,44400.0
2006-08-01 15:20:00,32.7,32.78,32.69,32.74,63800.0,22.1973,22.2516,22.1905,22.2244,63800.0
2006-08-01 15:30:00,32.74,32.81,32.73,32.81,129000.0,22.2244,22.2719,22.2176,22.2719,129000.0
2006-08-01 15:40:00,32.81,32.82,32.8,32.81,118700.0,22.2719,22.2787,22.2651,22.2719,118700.0
2006-08-01 15:50:00,32.81,32.83,32.79,32.81,151500.0,22.2719,22.2855,22.2584,22.2719,151500.0
2006-08-02 09:30:00,33.21,33.27,33.12,33.19,240200.0,22.5435,22.5842,22.4824,22.5299,240200.0
2006-08-02 09:40:00,33.19,33.22,33.05,33.06,229400.0,22.5299,22.5502,22.4348,22.4416,229400.0
2006-08-02 09:50:00,33.05,33.06,32.91,33.01,149500.0,22.4348,22.4416,22.3398,22.4077,149500.0
2006-08-02 10:00:00,33.01,33.04,32.97,33.01,230200.0,22.4077,22.4281,22.3805,22.4077,230200.0
2006-08-02 10:10:00,33.0,33.03,32.91,32.91,152300.0,22.4009,22.4213,22.3398,22.3398,152300.0
2006-08-02 10:20:00,32.91,32.96,32.87,32.93,103000.0,22.3398,22.3738,22.3127,22.3534,103000.0
2006-08-02 10:30:00,32.91,32.96,32.87,32.95,207600.0,22.3398,22.3738,22.3127,22.367,207600.0
2006-08-02 10:40:00,32.95,33.05,32.9,33.04,124900.0,22.367,22.4348,22.333,22.4281,124900.0
2006-08-02 10:50:00,33.03,33.05,32.98,33.01,91600.0,22.4213,22.4348,22.3873,22.4077,91600.0
2006-08-02 11:00:00,33.02,33.03,32.95,33.0,96700.0,22.4145,22.4213,22.367,22.4009,96700.0
2006-08-02 11:10:00,32.98,33.1,32.98,33.03,150400.0,22.3873,22.4688,22.3873,22.4213,150400.0
2006-08-02 11:20:00,33.04,33.1,33.03,33.05,76700.0,22.4281,22.4688,22.4213,22.4348,76700.0
2006-08-02 11:30:00,33.05,33.12,33.01,33.1,95100.0,22.4348,22.4824,22.4077,22.4688,95100.0
2006-08-02 11:40:00,33.08,33.1,33.01,33.09,85200.0,22.4552,22.4688,22.4077,22.462,85200.0
2006-08-02 11:50:00,33.09,33.2,33.07,33.19,101300.0,22.462,22.5367,22.4484,22.5299,101300.0
2006-08-02 12:00:00,33.19,33.2,33.15,33.17,98200.0,22.5299,22.5367,22.5027,22.5163,98200.0
2006-08-02 12:10:00,33.19,33.19,33.13,33.15,108100.0,22.5299,22.5299,22.4892,22.5027,108100.0
2006-08-02 12:20:00,33.15,33.18,33.12,33.15,88100.0,22.5027,22.5231,22.4824,22.5027,88100.0
2006-08-02 12:30:00,33.15,33.16,33.09,33.13,88200.0,22.5027,22.5095,22.462,22.4892,88200.0
2006-08-02 12:40:00,33.13,33.18,33.1,33.16,156900.0,22.4892,22.5231,22.4688,22.5095,156900.0
2006-08-02 12:50:00,33.16,33.17,33.1,33.11,46700.0,22.5095,22.5163,22.4688,22.4756,46700.0
2006-08-02 13:00:00,33.11,33.15,33.1,33.14,60000.0,22.4756,22.5027,22.4688,22.4959,60000.0
2006-08-02 13:10:00,33.14,33.19,33.13,33.15,96200.0,22.4959,22.5299,22.4892,22.5027,96200.0
2006-08-02 13:20:00,33.15,33.19,33.12,33.17,69200.0,22.5027,22.5299,22.4824,22.5163,69200.0
2006-08-02 13:30:00,33.17,33.19,33.15,33.16,66500.0,22.5163,22.5299,22.5027,22.5095,66500.0
2006-08-02 13:40:00,33.17,33.19,33.16,33.19,56800.0,22.5163,22.5299,22.5095,22.5299,56800.0
2006-08-02 13:50:00,33.19,33.2,33.15,33.17,124000.0,22.5299,22.5367,22.5027,22.5163,124000.0
2006-08-02 14:00:00,33.17,33.24,33.15,33.22,172700.0,22.5163,22.5638,22.5027,22.5502,172700.0
2006-08-02 14:10:00,33.22,33.22,33.17,33.19,79400.0,22.5502,22.5502,22.5163,22.5299,79400.0
2006-08-02 14:20:00,33.19,33.19,33.15,33.17,104600.0,22.5299,22.5299,22.5027,22.5163,104600.0
2006-08-02 14:30:00,33.17,33.21,33.15,33.18,140700.0,22.5163,22.5435,22.5027,22.5231,140700.0
2006-08-02 14:40:00,33.18,33.19,33.15,33.15,151200.0,22.5231,22.5299,22.5027,22.5027,151200.0
2006-08-02 14:50:00,33.16,33.2,33.15,33.17,114300.0,22.5095,22.5367,22.5027,22.5163,114300.0
2006-08-02 15:00:00,33.17,33.19,33.14,33.15,188600.0,22.5163,22.5299,22.4959,22.5027,188600.0
2006-08-02 15:10:00,33.15,33.17,33.13,33.17,169800.0,22.5027,22.5163,22.4892,22.5163,169800.0
2006-08-02 15:20:00,33.17,33.2,33.14,33.19,136900.0,22.5163,22.5367,22.4959,22.5299,136900.0
2006-08-02 15:30:00,33.19,33.22,33.18,33.21,200000.0,22.5299,22.5502,22.5231,22.5435,200000.0
2006-08-02 15:40:00,33.2,33.21,33.19,33.21,196700.0,22.5367,22.5435,22.5299,22.5435,196700.0
2006-08-02 15:50:00,33.21,33.24,33.2,33.21,300400.0,22.5435,22.5638,22.5367,22.5435,300400.0
2006-08-03 09:30:00,33.0,33.49,32.75,33.35,328700.0,22.4009,22.7335,22.2312,22.6385,328700.0
2006-08-03 09:40:00,33.35,33.98,33.35,33.96,413000.0,22.6385,23.0661,22.6385,23.0526,413000.0
2006-08-03 09:50:00,33.96,34.12,33.73,33.76,484300.0,23.0526,23.1612,22.8964,22.9168,484300.0
2006-08-03 10:00:00,33.76,33.91,33.65,33.83,681700.0,22.9168,23.0186,22.8421,22.9643,681700.0
2006-08-03 10:10:00,33.82,33.94,33.75,33.85,186300.0,22.9575,23.039,22.91,22.9779,186300.0
2006-08-03 10:20:00,33.86,34.27,33.85,34.24,278100.0,22.9847,23.263,22.9779,23.2426,278100.0
2006-08-03 10:30:00,34.27,34.29,33.95,34.2,338400.0,23.263,23.2766,23.0458,23.2155,338400.0
2006-08-03 10:40:00,34.19,34.28,34.0,34.16,131400.0,23.2087,23.2698,23.0797,23.1883,131400.0
2006-08-03 10:50:00,34.16,34.25,34.1,34.19,234900.0,23.1883,23.2494,23.1476,23.2087,234900.0
2006-08-03 11:00:00,34.21,34.25,34.1,34.24,223700.0,23.2223,23.2494,23.1476,23.2426,223700.0
2006-08-03 11:10:00,34.22,34.22,34.1,34.12,203900.0,23.2291,23.2291,23.1476,23.1612,203900.0
2006-08-03 11:20:00,34.1,34.12,34.0,34.11,281300.0,23.1476,23.1612,23.0797,23.1544,281300.0
2006-08-03 11:30:00,34.1,34.13,34.07,34.07,151800.0,23.1476,23.168,23.1272,23.1272,151800.0
2006-08-03 11:40:00,34.05,34.05,33.9,34.0,405300.0,23.1137,23.1137,23.0118,23.0797,405300.0
2006-08-03 11:50:00,34.0,34.0,33.87,33.95,406900.0,23.0797,23.0797,22.9915,23.0458,406900.0
2006-08-03 12:00:00,33.96,34.0,33.7,33.71,339800.0,23.0526,23.0797,22.8761,22.8829,339800.0
2006-08-03 12:10:00,33.71,33.91,33.7,33.91,169800.0,22.8829,23.0186,22.8761,23.0186,169800.0
2006-08-03 12:20:00,33.88,33.88,33.71,33.76,314100.0,22.9983,22.9983,22.8829,22.9168,314100.0
2006-08-03 12:30:00,33.75,33.87,33.73,33.82,201400.0,22.91,22.9915,22.8964,22.9575,201400.0
2006-08-03 12:40:00,33.82,33.85,33.8,33.85,122900.0,22.9575,22.9779,22.944,22.9779,122900.0
2006-08-03 12:50:00,33.85,33.85,33.7,33.78,191900.0,22.9779,22.9779,22.8761,22.9304,191900.0
2006-08-03 13:00:00,33.76,33.84,33.75,33.8,198900.0,22.9168,22.9711,22.91,22.944,198900.0
2006-08-03 13:10:00,33.8,33.84,33.75,33.83,164300.0,22.944,22.9711,22.91,22.9643,164300.0
2006-08-03 13:20:00,33.83,33.85,33.79,33.81,72200.0,22.9643,22.9779,22.9372,22.9507,72200.0
2006-08-03 13:30:00,33.8,33.84,33.8,33.83,82200.0,22.944,22.9711,22.944,22.9643,82200.0
2006-08-03 13:40:00,33.84,33.9,33.79,33.88,88900.0,22.9711,23.0118,22.9372,22.9983,88900.0
2006-08-03 13:50:00,33.9,33.97,33.88,33.94,171100.0,23.0118,23.0594,22.9983,23.039,171100.0
2006-08-03 14:00:00,33.94,33.99,33.88,33.88,96700.0,23.039,23.0729,22.9983,22.9983,96700.0
2006-08-03 14:10:00,33.88,33.97,33.88,33.93,86600.0,22.9983,23.0594,22.9983,23.0322,86600.0
2006-08-03 14:20:00,33.93,33.97,33.89,33.95,57500.0,23.0322,23.0594,23.0051,23.0458,57500.0
2006-08-03 14:30:00,33.97,33.99,33.93,33.94,47800.0,23.0594,23.0729,23.0322,23.039,47800.0
2006-08-03 14:40:00,33.95,33.98,33.95,33.97,65900.0,23.0458,23.0661,23.0458,23.0594,65900.0
2006-08-03 14:50:00,33.98,34.0,33.92,33.94,183000.0,23.0661,23.0797,23.0254,23.039,183000.0
2006-08-03 15:00:00,33.94,34.04,33.89,33.94,180000.0,23.039,23.1069,23.0051,23.039,180000.0
2006-08-03 15:10:00,33.93,33.95,33.86,33.93,169000.0,23.0322,23.0458,22.9847,23.0322,169000.0
2006-08-03 15:20:00,33.92,33.95,33.86,33.91,338600.0,23.0254,23.0458,22.9847,23.0186,338600.0
2006-08-03 15:30:00,33.91,33.94,33.86,33.9,225300.0,23.0186,23.039,22.9847,23.0118,225300.0
2006-08-03 15:40:00,33.91,33.97,33.87,33.89,295500.0,23.0186,23.0594,22.9915,23.0051,295500.0
2006-08-03 15:50:00,33.88,34.0,33.76,33.95,297100.0,22.9983,23.0797,22.9168,23.0458,297100.0
2006-08-04 09:30:00,33.65,33.84,33.6,33.65,268000.0,22.8421,22.9711,22.8082,22.8421,268000.0
2006-08-04 09:40:00,33.66,33.66,33.34,33.46,212500.0,22.8489,22.8489,22.6317,22.7132,212500.0
2006-08-04 09:50:00,33.46,33.64,33.3,33.61,220500.0,22.7132,22.8353,22.6046,22.815,220500.0
2006-08-04 10:00:00,33.62,33.83,33.59,33.83,274700.0,22.8218,22.9643,22.8014,22.9643,274700.0
2006-08-04 10:10:00,33.8,33.99,33.76,33.83,225700.0,22.944,23.0729,22.9168,22.9643,225700.0
2006-08-04 10:20:00,33.83,33.88,33.71,33.79,127400.0,22.9643,22.9983,22.8829,22.9372,127400.0
2006-08-04 10:30:00,33.79,33.86,33.72,33.83,122900.0,22.9372,22.9847,22.8897,22.9643,122900.0
2006-08-04 10:40:00,33.83,33.85,33.81,33.84,90300.0,22.9643,22.9779,22.9507,22.9711,90300.0
2006-08-04 10:50:00,33.84,33.86,33.77,33.8,131000.0,22.9711,22.9847,22.9236,22.944,131000.0
2006-08-04 11:00:00,33.79,33.82,33.72,33.74,138100.0,22.9372,22.9575,22.8897,22.9032,138100.0
2006-08-04 11:10:00,33.74,33.81,33.67,33.79,71000.0,22.9032,22.9507,22.8557,22.9372,71000.0
2006-08-04 11:20:00,33.79,33.83,33.77,33.79,89800.0,22.9372,22.9643,22.9236,22.9372,89800.0
2006-08-04 11:30:00,33.79,33.82,33.76,33.78,70600.0,22.9372,22.9575,22.9168,22.9304,70600.0
2006-08-04 11:40:00,33.78,33.79,33.65,33.65,82700.0,22.9304,22.9372,22.8421,22.8421,82700.0
2006-08-04 11:50:00,33.63,33.67,33.45,33.51,132300.0,22.8286,22.8557,22.7064,22.7471,132300.0
2006-08-04 12:00:00,33.5,33.63,33.48,33.62,139600.0,22.7403,22.8286,22.7267,22.8218,139600.0
2006-08-04 12:10:00,33.61,33.63,33.55,33.61,86900.0,22.815,22.8286,22.7743,22.815,86900.0
2006-08-04 12:20:00,33.61,33.63,33.56,33.62,55100.0,22.815,22.8286,22.781,22.8218,55100.0
2006-08-04 12:30:00,33.63,33.63,33.49,33.5,69000.0,22.8286,22.8286,22.7335,22.7403,69000.0
2006-08-04 12:40:00,33.51,33.61,33.49,33.59,65200.0,22.7471,22.815,22.7335,22.8014,65200.0
2006-08-04 12:50:00,33.57,33.63,33.52,33.62,83000.0,22.7878,22.8286,22.7539,22.8218,83000.0
2006-08-04 13:00:00,33.6,33.63,33.57,33.59,395900.0,22.8082,22.8286,22.7878,22.8014,395900.0
2006-08-04 13:10:00,33.61,33.61,33.47,33.48,74400.0,22.815,22.815,22.72,22.7267,74400.0
2006-08-04 13:20:00,33.49,33.57,33.44,33.55,81300.0,22.7335,22.7878,22.6996,22.7743,81300.0
2006-08-04 13:30:00,33.55,33.58,33.46,33.55,83800.0,22.7743,22.7946,22.7132,22.7743,83800.0
2006-08-04 13:40:00,33.54,33.62,33.5,33.55,58600.0,22.7675,22.8218,22.7403,22.7743,58600.0
2006-08-04 13:50:00,33.56,33.58,33.51,33.53,53400.0,22.781,22.7946,22.7471,22.7607,53400.0
2006-08-04 14:00:00,33.53,33.65,33.51,33.57,78300.0,22.7607,22.8421,22.7471,22.7878,78300.0
2006-08-04 14:10:00,33.57,33.58,33.48,33.53,80500.0,22.7878,22.7946,22.7267,22.7607,80500.0
2006-08-04 14:20:00,33.53,33.56,33.46,33.56,84400.0,22.7607,22.781,22.7132,22.781,84400.0
2006-08-04 14:30:00,33.55,33.55,33.43,33.52,58500.0,22.7743,22.7743,22.6928,22.7539,58500.0
2006-08-04 14:40:00,33.53,33.62,33.53,33.6,88500.0,22.7607,22.8218,22.7607,22.8082,88500.0
2006-08-04 14:50:00,33.61,33.61,33.5,33.55,92100.0,22.815,22.815,22.7403,22.7743,92100.0
2006-08-04 15:00:00,33.55,33.63,33.54,33.6,123800.0,22.7743,22.8286,22.7675,22.8082,123800.0
2006-08-04 15:10:00,33.6,33.64,33.57,33.63,108000.0,22.8082,22.8353,22.7878,22.8286,108000.0
2006-08-04 15:20:00,33.64,33.72,33.58,33.7,117400.0,22.8353,22.8897,22.7946,22.8761,117400.0
2006-08-04 15:30:00,33.7,33.8,33.67,33.8,167000.0,22.8761,22.944,22.8557,22.944,167000.0
2006-08-04 15:40:00,33.8,33.81,33.78,33.81,175700.0,22.944,22.9507,22.9304,22.9507,175700.0
2006-08-04 15:50:00,33.81,33.84,33.76,33.77,279300.0,22.9507,22.9711,22.9168,22.9236,279300.0
2006-08-07 09:30:00,34.0,34.25,33.57,33.57,269600.0,23.0797,23.2494,22.7878,22.7878,269600.0
2006-08-07 09:40:00,33.58,33.64,33.35,33.46,206200.0,22.7946,22.8353,22.6385,22.7132,206200.0
2006-08-07 09:50:00,33.46,33.78,33.45,33.57,122400.0,22.7132,22.9304,22.7064,22.7878,122400.0
2006-08-07 10:00:00,33.57,33.76,33.55,33.75,84100.0,22.7878,22.9168,22.7743,22.91,84100.0
2006-08-07 10:10:00,33.75,33.86,33.74,33.8,122600.0,22.91,22.9847,22.9032,22.944,122600.0
2006-08-07 10:20:00,33.8,33.84,33.71,33.71,96800.0,22.944,22.9711,22.8829,22.8829,96800.0
2006-08-07 10:30:00,33.71,33.8,33.66,33.66,101600.0,22.8829,22.944,22.8489,22.8489,101600.0
2006-08-07 10:40:00,33.67,33.71,33.54,33.57,119200.0,22.8557,22.8829,22.7675,22.7878,119200.0
2006-08-07 10:50:00,33.56,33.64,33.47,33.48,136900.0,22.781,22.8353,22.72,22.7267,136900.0
2006-08-07 11:00:00,33.49,33.51,33.38,33.45,131700.0,22.7335,22.7471,22.6589,22.7064,131700.0
2006-08-07 11:10:00,33.44,33.46,33.35,33.4,102400.0,22.6996,22.7132,22.6385,22.6724,102400.0
2006-08-07 11:20:00,33.4,33.42,33.31,33.32,119400.0,22.6724,22.686,22.6113,22.6181,119400.0
2006-08-07 11:30:00,33.31,33.39,33.27,33.39,132500.0,22.6113,22.6656,22.5842,22.6656,132500.0
2006-08-07 11:40:00,33.39,33.45,33.35,33.43,78600.0,22.6656,22.7064,22.6385,22.6928,78600.0
2006-08-07 11:50:00,33.42,33.45,33.4,33.44,65100.0,22.686,22.7064,22.6724,22.6996,65100.0
2006-08-07 12:00:00,33.45,33.5,33.44,33.5,81500.0,22.7064,22.7403,22.6996,22.7403,81500.0
2006-08-07 12:10:00,33.5,33.51,33.47,33.5,61800.0,22.7403,22.7471,22.72,22.7403,61800.0
2006-08-07 12:20:00,33.51,33.51,33.45,33.5,60400.0,22.7471,22.7471,22.7064,22.7403,60400.0
2006-08-07 12:30:00,33.5,33.54,33.48,33.53,33200.0,22.7403,22.7675,22.7267,22.7607,33200.0
2006-08-07 12:40:00,33.53,33.64,33.53,33.58,41000.0,22.7607,22.8353,22.7607,22.7946,41000.0
2006-08-07 12:50:00,33.58,33.58,33.45,33.45,36800.0,22.7946,22.7946,22.7064,22.7064,36800.0
2006-08-07 13:00:00,33.46,33.5,33.41,33.41,54000.0,22.7132,22.7403,22.6792,22.6792,54000.0
2006-08-07 13:10:00,33.44,33.47,33.4,33.44,27500.0,22.6996,22.72,22.6724,22.6996,27500.0
2006-08-07 13:20:00,33.45,33.5,33.44,33.5,29100.0,22.7064,22.7403,22.6996,22.7403,29100.0
2006-08-07 13:30:00,33.5,33.56,33.49,33.56,52200.0,22.7403,22.781,22.7335,22.781,52200.0
2006-08-07 13:40:00,33.56,33.65,33.55,33.64,78100.0,22.781,22.8421,22.7743,22.8353,78100.0
2006-08-07 13:50:00,33.64,33.65,33.56,33.57,83800.0,22.8353,22.8421,22.781,22.7878,83800.0
2006-08-07 14:00:00,33.57,33.61,33.57,33.6,51100.0,22.7878,22.815,22.7878,22.8082,51100.0
2006-08-07 14:10:00,33.6,33.62,33.58,33.59,44000.0,22.8082,22.8218,22.7946,22.8014,44000.0
2006-08-07 14:20:00,33.59,33.61,33.54,33.55,43300.0,22.8014,22.815,22.7675,22.7743,43300.0
2006-08-07 14:30:00,33.55,33.55,33.51,33.52,55800.0,22.7743,22.7743,22.7471,22.7539,55800.0
2006-08-07 14:40:00,33.52,33.53,33.5,33.5,56400.0,22.7539,22.7607,22.7403,22.7403,56400.0
2006-08-07 14:50:00,33.51,33.51,33.44,33.45,62600.0,22.7471,22.7471,22.6996,22.7064,62600.0
2006-08-07 15:00:00,33.45,33.45,33.41,33.45,60500.0,22.7064,22.7064,22.6792,22.7064,60500.0
2006-08-07 15:10:00,33.45,33.45,33.34,33.4,81900.0,22.7064,22.7064,22.6317,22.6724,81900.0
2006-08-07 15:20:00,33.4,33.44,33.34,33.41,99600.0,22.6724,22.6996,22.6317,22.6792,99600.0
2006-08-07 15:30:00,33.41,33.48,33.39,33.44,233000.0,22.6792,22.7267,22.6656,22.6996,233000.0
2006-08-07 15:40:00,33.43,33.5,33.42,33.49,85100.0,22.6928,22.7403,22.686,22.7335,85100.0
2006-08-07 15:50:00,33.5,33.5,33.47,33.47,113700.0,22.7403,22.7403,22.72,22.72,113700.0
2006-08-08 09:30:00,33.7,33.9,33.7,33.76,177100.0,22.8761,23.0118,22.8761,22.9168,177100.0
2006-08-08 09:40:00,33.76,33.88,33.75,33.81,134200.0,22.9168,22.9983,22.91,22.9507,134200.0
2006-08-08 09:50:00,33.81,33.93,33.71,33.9,219100.0,22.9507,23.0322,22.8829,23.0118,219100.0
2006-08-08 10:00:00,33.86,33.95,33.86,33.95,90800.0,22.9847,23.0458,22.9847,23.0458,90800.0
2006-08-08 10:10:00,33.96,33.99,33.94,33.97,129600.0,23.0526,23.0729,23.039,23.0594,129600.0
2006-08-08 10:20:00,33.97,33.98,33.92,33.92,175400.0,23.0594,23.0661,23.0254,23.0254,175400.0
2006-08-08 10:30:00,33.94,33.95,33.9,33.93,151400.0,23.039,23.0458,23.0118,23.0322,151400.0
2006-08-08 10:40:00,33.93,33.95,33.86,33.86,66000.0,23.0322,23.0458,22.9847,22.9847,66000.0
2006-08-08 10:50:00,33.86,33.88,33.84,33.86,74500.0,22.9847,22.9983,22.9711,22.9847,74500.0
2006-08-08 11:00:00,33.86,33.88,33.82,33.85,48600.0,22.9847,22.9983,22.9575,22.9779,48600.0
2006-08-08 11:10:00,33.85,33.92,33.85,33.88,96800.0,22.9779,23.0254,22.9779,22.9983,96800.0
2006-08-08 11:20:00,33.89,34.0,33.89,33.97,169200.0,23.0051,23.0797,23.0051,23.0594,169200.0
2006-08-08 11:30:00,33.97,33.98,33.95,33.98,47400.0,23.0594,23.0661,23.0458,23.0661,47400.0
2006-08-08 11:40:00,33.97,33.99,33.96,33.97,86600.0,23.0594,23.0729,23.0526,23.0594,86600.0
2006-08-08 11:50:00,33.98,33.98,33.95,33.97,45600.0,23.0661,23.0661,23.0458,23.0594,45600.0
2006-08-08 12:00:00,33.97,34.01,33.97,34.01,159000.0,23.0594,23.0865,23.0594,23.0865,159000.0
2006-08-08 12:10:00,34.0,34.04,33.93,34.01,58600.0,23.0797,23.1069,23.0322,23.0865,58600.0
2006-08-08 12:20:00,34.01,34.03,34.0,34.0,88000.0,23.0865,23.1001,23.0797,23.0797,88000.0
2006-08-08 12:30:00,34.0,34.03,33.99,33.99,77500.0,23.0797,23.1001,23.0729,23.0729,77500.0
2006-08-08 12:40:00,34.01,34.02,33.9,34.0,91300.0,23.0865,23.0933,23.0118,23.0797,91300.0
2006-08-08 12:50:00,33.99,34.03,33.99,34.03,20800.0,23.0729,23.1001,23.0729,23.1001,20800.0
2006-08-08 13:00:00,34.03,34.03,33.99,34.0,58100.0,23.1001,23.1001,23.0729,23.0797,58100.0
2006-08-08 13:10:00,34.01,34.03,34.0,34.01,48800.0,23.0865,23.1001,23.0797,23.0865,48800.0
2006-08-08 13:20:00,34.0,34.02,33.98,34.0,98100.0,23.0797,23.0933,23.0661,23.0797,98100.0
2006-08-08 13:30:00,34.01,34.02,34.0,34.01,31400.0,23.0865,23.0933,23.0797,23.0865,31400.0
2006-08-08 13:40:00,34.01,34.03,33.99,34.0,62300.0,23.0865,23.1001,23.0729,23.0797,62300.0
2006-08-08 13:50:00,34.01,34.06,33.98,34.05,88400.0,23.0865,23.1205,23.0661,23.1137,88400.0
2006-08-08 14:00:00,34.06,34.11,34.01,34.02,77000.0,23.1205,23.1544,23.0865,23.0933,77000.0
2006-08-08 14:10:00,34.01,34.19,33.97,34.14,96600.0,23.0865,23.2087,23.0594,23.1748,96600.0
2006-08-08 14:20:00,34.14,34.2,33.93,33.97,212200.0,23.1748,23.2155,23.0322,23.0594,212200.0
2006-08-08 14:30:00,33.94,34.08,33.94,34.05,231400.0,23.039,23.134,23.039,23.1137,231400.0
2006-08-08 14:40:00,34.05,34.12,33.99,34.0,189300.0,23.1137,23.1612,23.0729,23.0797,189300.0
2006-08-08 14:50:00,34.0,34.07,33.97,34.05,161800.0,23.0797,23.1272,23.0594,23.1137,161800.0
2006-08-08 15:00:00,34.05,34.12,34.02,34.05,144200.0,23.1137,23.1612,23.0933,23.1137,144200.0
2006-08-08 15:10:00,34.05,34.07,33.93,33.93,258200.0,23.1137,23.1272,23.0322,23.0322,258200.0
2006-08-08 15:20:00,33.93,34.01,33.9,34.01,129400.0,23.0322,23.0865,23.0118,23.0865,129400.0
2006-08-08 15:30:00,34.01,34.06,33.98,34.0,191800.0,23.0865,23.1205,23.0661,23.0797,191800.0
2006-08-08 15:40:00,34.01,34.03,33.95,33.95,472600.0,23.0865,23.1001,23.0458,23.0458,472600.0
2006-08-08 15:50:00,33.95,34.0,33.9,33.9,1274300.0,23.0458,23.0797,23.0118,23.0118,1274300.0
2006-08-09 09:30:00,33.98,34.0,33.86,33.97,152300.0,23.0661,23.0797,22.9847,23.0594,152300.0
2006-08-09 09:40:00,33.96,33.97,33.9,33.9,79300.0,23.0526,23.0594,23.0118,23.0118,79300.0
2006-08-09 09:50:00,33.9,33.91,33.75,33.87,73000.0,23.0118,23.0186,22.91,22.9915,73000.0
2006-08-09 10:00:00,33.87,33.87,33.8,33.85,55800.0,22.9915,22.9915,22.944,22.9779,55800.0
2006-08-09 10:10:00,33.86,33.87,33.8,33.81,43300.0,22.9847,22.9915,22.944,22.9507,43300.0
2006-08-09 10:20:00,33.81,33.81,33.65,33.68,64700.0,22.9507,22.9507,22.8421,22.8625,64700.0
2006-08-09 10:30:00,33.68,33.69,33.54,33.6,81000.0,22.8625,22.8693,22.7675,22.8082,81000.0
2006-08-09 10:40:00,33.59,33.59,33.43,33.44,96500.0,22.8014,22.8014,22.6928,22.6996,96500.0
2006-08-09 10:50:00,33.44,33.51,33.44,33.5,100600.0,22.6996,22.7471,22.6996,22.7403,100600.0
2006-08-09 11:00:00,33.49,33.58,33.48,33.51,145600.0,22.7335,22.7946,22.7267,22.7471,145600.0
2006-08-09 11:10:00,33.51,33.53,33.41,33.45,104400.0,22.7471,22.7607,22.6792,22.7064,104400.0
2006-08-09 11:20:00,33.45,33.51,33.41,33.5,83400.0,22.7064,22.7471,22.6792,22.7403,83400.0
2006-08-09 11:30:00,33.5,33.58,33.5,33.56,59200.0,22.7403,22.7946,22.7403,22.781,59200.0
2006-08-09 11:40:00,33.55,33.58,33.5,33.56,62200.0,22.7743,22.7946,22.7403,22.781,62200.0
2006-08-09 11:50:00,33.56,33.57,33.5,33.5,54600.0,22.781,22.7878,22.7403,22.7403,54600.0
2006-08-09 12:00:00,33.5,33.55,33.47,33.55,67200.0,22.7403,22.7743,22.72,22.7743,67200.0
2006-08-09 12:10:00,33.55,33.57,33.52,33.53,41800.0,22.7743,22.7878,22.7539,22.7607,41800.0
2006-08-09 12:20:00,33.53,33.53,33.48,33.51,62400.0,22.7607,22.7607,22.7267,22.7471,62400.0
2006-08-09 12:30:00,33.51,33.54,33.51,33.51,44400.0,22.7471,22.7675,22.7471,22.7471,44400.0
2006-08-09 12:40:00,33.51,33.56,33.51,33.52,46000.0,22.7471,22.781,22.7471,22.7539,46000.0
2006-08-09 12:50:00,33.51,33.51,33.44,33.45,41000.0,22.7471,22.7471,22.6996,22.7064,41000.0
2006-08-09 13:00:00,33.45,33.45,33.41,33.45,21000.0,22.7064,22.7064,22.6792,22.7064,21000.0
2006-08-09 13:10:00,33.44,33.45,33.4,33.4,35100.0,22.6996,22.7064,22.6724,22.6724,35100.0
2006-08-09 13:20:00,33.4,33.41,33.38,33.39,68200.0,22.6724,22.6792,22.6589,22.6656,68200.0
2006-08-09 13:30:00,33.4,33.4,33.34,33.34,36500.0,22.6724,22.6724,22.6317,22.6317,36500.0
2006-08-09 13:40:00,33.34,33.34,33.33,33.34,48300.0,22.6317,22.6317,22.6249,22.6317,48300.0
2006-08-09 13:50:00,33.33,33.36,33.33,33.33,51300.0,22.6249,22.6453,22.6249,22.6249,51300.0
2006-08-09 14:00:00,33.33,33.4,33.33,33.36,83500.0,22.6249,22.6724,22.6249,22.6453,83500.0
2006-08-09 14:10:00,33.36,33.37,33.33,33.34,30200.0,22.6453,22.6521,22.6249,22.6317,30200.0
2006-08-09 14:20:00,33.34,33.35,33.34,33.35,36000.0,22.6317,22.6385,22.6317,22.6385,36000.0
2006-08-09 14:30:00,33.34,33.43,33.34,33.43,93800.0,22.6317,22.6928,22.6317,22.6928,93800.0
2006-08-09 14:40:00,33.42,33.45,33.33,33.33,59500.0,22.686,22.7064,22.6249,22.6249,59500.0
2006-08-09 14:50:00,33.32,33.35,33.26,33.27,95200.0,22.6181,22.6385,22.5774,22.5842,95200.0
2006-08-09 15:00:00,33.27,33.29,33.23,33.27,116200.0,22.5842,22.5978,22.557,22.5842,116200.0
2006-08-09 15:10:00,33.27,33.28,33.16,33.17,88700.0,22.5842,22.591,22.5095,22.5163,88700.0
2006-08-09 15:20:00,33.16,33.25,33.14,33.21,148200.0,22.5095,22.5706,22.4959,22.5435,148200.0
2006-08-09 15:30:00,33.21,33.21,33.11,33.15,142500.0,22.5435,22.5435,22.4756,22.5027,142500.0
2006-08-09 15:40:00,33.14,33.18,33.1,33.11,159200.0,22.4959,22.5231,22.4688,22.4756,159200.0
2006-08-09 15:50:00,33.11,33.21,33.09,33.17,300100.0,22.4756,22.5435,22.462,22.5163,300100.0
2006-08-10 09:30:00,33.18,33.39,33.18,33.34,90100.0,22.5231,22.6656,22.5231,22.6317,90100.0
2006-08-10 09:40:00,33.34,33.37,33.21,33.3,140000.0,22.6317,22.6521,22.5435,22.6046,140000.0
2006-08-10 09:50:00,33.3,33.47,33.28,33.47,112900.0,22.6046,22.72,22.591,22.72,112900.0
2006-08-10 10:00:00,33.45,33.58,33.45,33.51,114400.0,22.7064,22.7946,22.7064,22.7471,114400.0
2006-08-10 10:10:00,33.52,33.52,33.4,33.43,90000.0,22.7539,22.7539,22.6724,22.6928,90000.0
2006-08-10 10:20:00,33.42,33.46,33.33,33.46,79100.0,22.686,22.7132,22.6249,22.7132,79100.0
2006-08-10 10:30:00,33.47,33.54,33.45,33.52,60900.0,22.72,22.7675,22.7064,22.7539,60900.0
2006-08-10 10:40:00,33.52,33.53,33.44,33.48,62500.0,22.7539,22.7607,22.6996,22.7267,62500.0
2006-08-10 10:50:00,33.5,33.5,33.42,33.46,48500.0,22.7403,22.7403,22.686,22.7132,48500.0
2006-08-10 11:00:00,33.46,33.53,33.45,33.53,49000.0,22.7132,22.7607,22.7064,22.7607,49000.0
2006-08-10 11:10:00,33.53,33.8,33.52,33.79,160700.0,22.7607,22.944,22.7539,22.9372,160700.0
2006-08-10 11:20:00,33.8,33.8,33.66,33.73,91800.0,22.944,22.944,22.8489,22.8964,91800.0
2006-08-10 11:30:00,33.73,33.75,33.69,33.69,70700.0,22.8964,22.91,22.8693,22.8693,70700.0
2006-08-10 11:40:00,33.68,33.7,33.65,33.67,49700.0,22.8625,22.8761,22.8421,22.8557,49700.0
2006-08-10 11:50:00,33.68,33.68,33.63,33.66,59000.0,22.8625,22.8625,22.8286,22.8489,59000.0
2006-08-10 12:00:00,33.66,33.67,33.64,33.66,70800.0,22.8489,22.8557,22.8353,22.8489,70800.0
2006-08-10 12:10:00,33.66,33.7,33.65,33.68,85600.0,22.8489,22.8761,22.8421,22.8625,85600.0
2006-08-10 12:20:00,33.69,33.71,33.66,33.71,87300.0,22.8693,22.8829,22.8489,22.8829,87300.0
2006-08-10 12:30:00,33.72,33.72,33.65,33.67,64200.0,22.8897,22.8897,22.8421,22.8557,64200.0
2006-08-10 12:40:00,33.68,33.7,33.66,33.68,96900.0,22.8625,22.8761,22.8489,22.8625,96900.0
2006-08-10 12:50:00,33.67,33.69,33.66,33.69,18300.0,22.8557,22.8693,22.8489,22.8693,18300.0
2006-08-10 13:00:00,33.69,33.73,33.69,33.72,47100.0,22.8693,22.8964,22.8693,22.8897,47100.0
2006-08-10 13:10:00,33.73,33.77,33.72,33.77,52800.0,22.8964,22.9236,22.8897,22.9236,52800.0
2006-08-10 13:20:00,33.77,33.77,33.73,33.76,35900.0,22.9236,22.9236,22.8964,22.9168,35900.0
2006-08-10 13:30:00,33.75,33.76,33.75,33.76,39100.0,22.91,22.9168,22.91,22.9168,39100.0
2006-08-10 13:40:00,33.76,33.85,33.74,33.81,115400.0,22.9168,22.9779,22.9032,22.9507,115400.0
2006-08-10 13:50:00,33.81,33.84,33.75,33.76,37800.0,22.9507,22.9711,22.91,22.9168,37800.0
2006-08-10 14:00:00,33.76,33.83,33.75,33.82,63500.0,22.9168,22.9643,22.91,22.9575,63500.0
2006-08-10 14:10:00,33.83,33.83,33.74,33.75,49200.0,22.9643,22.9643,22.9032,22.91,49200.0
2006-08-10 14:20:00,33.74,33.75,33.7,33.73,94300.0,22.9032,22.91,22.8761,22.8964,94300.0
2006-08-10 14:30:00,33.73,33.76,33.71,33.75,85200.0,22.8964,22.9168,22.8829,22.91,85200.0
2006-08-10 14:40:00,33.75,33.78,33.65,33.65,52300.0,22.91,22.9304,22.8421,22.8421,52300.0
2006-08-10 14:50:00,33.65,33.66,33.63,33.65,51200.0,22.8421,22.8489,22.8286,22.8421,51200.0
2006-08-10 15:00:00,33.65,33.66,33.62,33.65,68000.0,22.8421,22.8489,22.8218,22.8421,68000.0
2006-08-10 15:10:00,33.66,33.74,33.65,33.72,83200.0,22.8489,22.9032,22.8421,22.8897,83200.0
2006-08-10 15:20:00,33.72,33.74,33.66,33.67,72000.0,22.8897,22.9032,22.8489,22.8557,72000.0
2006-08-10 15:30:00,33.67,33.72,33.66,33.7,131700.0,22.8557,22.8897,22.8489,22.8761,131700.0
2006-08-10 15:40:00,33.69,33.84,33.69,33.82,86400.0,22.8693,22.9711,22.8693,22.9575,86400.0
2006-08-10 15:50:00,33.82,33.82,33.77,33.78,162500.0,22.9575,22.9575,22.9236,22.9304,162500.0
2006-08-11 09:30:00,33.75,33.8,33.59,33.71,80200.0,22.91,22.944,22.8014,22.8829,80200.0
2006-08-11 09:40:00,33.71,33.77,33.63,33.66,90000.0,22.8829,22.9236,22.8286,22.8489,90000.0
2006-08-11 09:50:00,33.68,33.72,33.52,33.6,114800.0,22.8625,22.8897,22.7539,22.8082,114800.0
2006-08-11 10:00:00,33.6,33.64,33.53,33.61,253000.0,22.8082,22.8353,22.7607,22.815,253000.0
2006-08-11 10:10:00,33.62,33.67,33.6,33.63,38600.0,22.8218,22.8557,22.8082,22.8286,38600.0
2006-08-11 10:20:00,33.63,33.65,33.61,33.63,39400.0,22.8286,22.8421,22.815,22.8286,39400.0
2006-08-11 10:30:00,33.61,33.71,33.61,33.7,35600.0,22.815,22.8829,22.815,22.8761,35600.0
2006-08-11 10:40:00,33.71,33.71,33.67,33.69,27300.0,22.8829,22.8829,22.8557,22.8693,27300.0
2006-08-11 10:50:00,33.69,33.7,33.64,33.68,40200.0,22.8693,22.8761,22.8353,22.8625,40200.0
2006-08-11 11:00:00,33.68,33.69,33.64,33.65,63800.0,22.8625,22.8693,22.8353,22.8421,63800.0
2006-08-11 11:10:00,33.66,33.7,33.64,33.66,53400.0,22.8489,22.8761,22.8353,22.8489,53400.0
2006-08-11 11:20:00,33.66,33.66,33.63,33.65,84100.0,22.8489,22.8489,22.8286,22.8421,84100.0
2006-08-11 11:30:00,33.65,33.85,33.64,33.84,94400.0,22.8421,22.9779,22.8353,22.9711,94400.0
2006-08-11 11:40:00,33.84,33.88,33.84,33.87,64900.0,22.9711,22.9983,22.9711,22.9915,64900.0
2006-08-11 11:50:00,33.87,33.88,33.76,33.78,47900.0,22.9915,22.9983,22.9168,22.9304,47900.0
2006-08-11 12:00:00,33.77,33.84,33.73,33.84,52200.0,22.9236,22.9711,22.8964,22.9711,52200.0
2006-08-11 12:10:00,33.84,33.88,33.8,33.81,28800.0,22.9711,22.9983,22.944,22.9507,28800.0
2006-08-11 12:20:00,33.81,33.91,33.81,33.91,63100.0,22.9507,23.0186,22.9507,23.0186,63100.0
2006-08-11 12:30:00,33.91,33.93,33.89,33.92,39000.0,23.0186,23.0322,23.0051,23.0254,39000.0
2006-08-11 12:40:00,33.92,33.94,33.91,33.94,41800.0,23.0254,23.039,23.0186,23.039,41800.0
2006-08-11 12:50:00,33.94,33.98,33.94,33.97,61300.0,23.039,23.0661,23.039,23.0594,61300.0
2006-08-11 13:00:00,33.97,33.99,33.95,33.95,59200.0,23.0594,23.0729,23.0458,23.0458,59200.0
2006-08-11 13:10:00,33.95,33.95,33.9,33.91,63700.0,23.0458,23.0458,23.0118,23.0186,63700.0
2006-08-11 13:20:00,33.9,33.9,33.88,33.89,34000.0,23.0118,23.0118,22.9983,23.0051,34000.0
2006-08-11 13:30:00,33.88,33.91,33.88,33.91,111900.0,22.9983,23.0186,22.9983,23.0186,111900.0
2006-08-11 13:40:00,33.91,33.95,33.9,33.95,120300.0,23.0186,23.0458,23.0118,23.0458,120300.0
2006-08-11 13:50:00,33.95,33.96,33.94,33.94,60200.0,23.0458,23.0526,23.039,23.039,60200.0
2006-08-11 14:00:00,33.95,34.05,33.95,34.05,139700.0,23.0458,23.1137,23.0458,23.1137,139700.0
2006-08-11 14:10:00,34.05,34.06,34.01,34.06,79200.0,23.1137,23.1205,23.0865,23.1205,79200.0
2006-08-11 14:20:00,34.06,34.07,34.01,34.04,55200.0,23.1205,23.1272,23.0865,23.1069,55200.0
2006-08-11 14:30:00,34.04,34.05,34.03,34.04,116600.0,23.1069,23.1137,23.1001,23.1069,116600.0
2006-08-11 14:40:00,34.04,34.06,34.03,34.06,96600.0,23.1069,23.1205,23.1001,23.1205,96600.0
2006-08-11 14:50:00,34.06,34.16,34.06,34.15,101600.0,23.1205,23.1883,23.1205,23.1815,101600.0
2006-08-11 15:00:00,34.15,34.16,34.07,34.09,127900.0,23.1815,23.1883,23.1272,23.1408,127900.0
2006-08-11 15:10:00,34.09,34.11,34.0,34.0,127500.0,23.1408,23.1544,23.0797,23.0797,127500.0
2006-08-11 15:20:00,33.99,34.03,33.95,33.99,146500.0,23.0729,23.1001,23.0458,23.0729,146500.0
2006-08-11 15:30:00,33.99,34.02,33.95,34.01,110400.0,23.0729,23.0933,23.0458,23.0865,110400.0
2006-08-11 15:40:00,34.01,34.02,33.96,33.97,122800.0,23.0865,23.0933,23.0526,23.0594,122800.0
2006-08-11 15:50:00,33.96,34.0,33.95,33.96,101800.0,23.0526,23.0797,23.0458,23.0526,101800.0
2006-08-14 09:30:00,34.2,34.25,34.08,34.23,120900.0,23.2155,23.2494,23.134,23.2359,120900.0
2006-08-14 09:40:00,34.23,34.42,34.23,34.36,113000.0,23.2359,23.3648,23.2359,23.3241,113000.0
2006-08-14 09:50:00,34.33,34.37,34.23,34.37,73800.0,23.3037,23.3309,23.2359,23.3309,73800.0
2006-08-14 10:00:00,34.37,34.46,34.3,34.44,86200.0,23.3309,23.392,23.2834,23.3784,86200.0
2006-08-14 10:10:00,34.43,34.48,34.4,34.4,88300.0,23.3716,23.4056,23.3512,23.3512,88300.0
2006-08-14 10:20:00,34.42,34.43,34.37,34.38,92800.0,23.3648,23.3716,23.3309,23.3377,92800.0
2006-08-14 10:30:00,34.39,34.43,34.38,34.43,142100.0,23.3445,23.3716,23.3377,23.3716,142100.0
2006-08-14 10:40:00,34.43,34.45,34.41,34.42,75300.0,23.3716,23.3852,23.358,23.3648,75300.0
2006-08-14 10:50:00,34.43,34.45,34.41,34.44,42900.0,23.3716,23.3852,23.358,23.3784,42900.0
2006-08-14 11:00:00,34.44,34.5,34.43,34.5,59300.0,23.3784,23.4191,23.3716,23.4191,59300.0
2006-08-14 11:10:00,34.5,34.59,34.49,34.59,123700.0,23.4191,23.4802,23.4123,23.4802,123700.0
2006-08-14 11:20:00,34.58,34.6,34.54,34.57,137700.0,23.4734,23.487,23.4463,23.4666,137700.0
2006-08-14 11:30:00,34.57,34.68,34.57,34.66,121700.0,23.4666,23.5413,23.4666,23.5277,121700.0
2006-08-14 11:40:00,34.66,34.74,34.65,34.71,86900.0,23.5277,23.582,23.521,23.5617,86900.0
2006-08-14 11:50:00,34.71,34.72,34.66,34.7,77800.0,23.5617,23.5685,23.5277,23.5549,77800.0
2006-08-14 12:00:00,34.69,34.71,34.67,34.67,43400.0,23.5481,23.5617,23.5345,23.5345,43400.0
2006-08-14 12:10:00,34.66,34.71,34.62,34.69,134800.0,23.5277,23.5617,23.5006,23.5481,134800.0
2006-08-14 12:20:00,34.71,34.71,34.64,34.64,64900.0,23.5617,23.5617,23.5142,23.5142,64900.0
2006-08-14 12:30:00,34.64,34.65,34.61,34.62,47500.0,23.5142,23.521,23.4938,23.5006,47500.0
2006-08-14 12:40:00,34.62,34.66,34.61,34.66,29000.0,23.5006,23.5277,23.4938,23.5277,29000.0
2006-08-14 12:50:00,34.65,34.67,34.65,34.67,46600.0,23.521,23.5345,23.521,23.5345,46600.0
2006-08-14 13:00:00,34.67,34.72,34.67,34.72,79700.0,23.5345,23.5685,23.5345,23.5685,79700.0
2006-08-14 13:10:00,34.72,34.73,34.65,34.66,66000.0,23.5685,23.5753,23.521,23.5277,66000.0
2006-08-14 13:20:00,34.64,34.67,34.63,34.65,84200.0,23.5142,23.5345,23.5074,23.521,84200.0
2006-08-14 13:30:00,34.65,34.67,34.63,34.65,128600.0,23.521,23.5345,23.5074,23.521,128600.0
2006-08-14 13:40:00,34.64,34.65,34.6,34.62,54400.0,23.5142,23.521,23.487,23.5006,54400.0
2006-08-14 13:50:00,34.62,34.63,34.57,34.57,56200.0,23.5006,23.5074,23.4666,23.4666,56200.0
2006-08-14 14:00:00,34.57,34.6,34.57,34.58,63100.0,23.4666,23.487,23.4666,23.4734,63100.0
2006-08-14 14:10:00,34.58,34.61,34.51,34.51,172000.0,23.4734,23.4938,23.4259,23.4259,172000.0
2006-08-14 14:20:00,34.51,34.52,34.46,34.5,90800.0,23.4259,23.4327,23.392,23.4191,90800.0
2006-08-14 14:30:00,34.5,34.54,34.47,34.5,206000.0,23.4191,23.4463,23.3988,23.4191,206000.0
2006-08-14 14:40:00,34.49,34.51,34.44,34.44,92800.0,23.4123,23.4259,23.3784,23.3784,92800.0
2006-08-14 14:50:00,34.44,34.47,34.42,34.43,131400.0,23.3784,23.3988,23.3648,23.3716,131400.0
2006-08-14 15:00:00,34.42,34.43,34.38,34.38,97800.0,23.3648,23.3716,23.3377,23.3377,97800.0
2006-08-14 15:10:00,34.35,34.42,34.29,34.3,149400.0,23.3173,23.3648,23.2766,23.2834,149400.0
2006-08-14 15:20:00,34.29,34.31,34.23,34.24,88700.0,23.2766,23.2902,23.2359,23.2426,88700.0
2006-08-14 15:30:00,34.24,34.24,34.19,34.19,139700.0,23.2426,23.2426,23.2087,23.2087,139700.0
2006-08-14 15:40:00,34.2,34.23,34.19,34.22,95200.0,23.2155,23.2359,23.2087,23.2291,95200.0
2006-08-14 15:50:00,34.2,34.26,34.15,34.25,128500.0,23.2155,23.2562,23.1815,23.2494,128500.0
2006-08-15 09:30:00,34.3,34.5,34.3,34.4,131000.0,23.2834,23.4191,23.2834,23.3512,131000.0
2006-08-15 09:40:00,34.39,34.49,34.37,34.43,69600.0,23.3445,23.4123,23.3309,23.3716,69600.0
2006-08-15 09:50:00,34.42,34.5,34.39,34.44,53500.0,23.3648,23.4191,23.3445,23.3784,53500.0
2006-08-15 10:00:00,34.44,34.53,34.36,34.53,71600.0,23.3784,23.4395,23.3241,23.4395,71600.0
2006-08-15 10:10:00,34.53,34.53,34.4,34.4,60400.0,23.4395,23.4395,23.3512,23.3512,60400.0
2006-08-15 10:20:00,34.41,34.44,34.35,34.36,71300.0,23.358,23.3784,23.3173,23.3241,71300.0
2006-08-15 10:30:00,34.34,34.42,34.34,34.41,48500.0,23.3105,23.3648,23.3105,23.358,48500.0
2006-08-15 10:40:00,34.41,34.47,34.41,34.46,81300.0,23.358,23.3988,23.358,23.392,81300.0
2006-08-15 10:50:00,34.47,34.53,34.45,34.51,70300.0,23.3988,23.4395,23.3852,23.4259,70300.0
2006-08-15 11:00:00,34.51,34.62,34.51,34.6,65400.0,23.4259,23.5006,23.4259,23.487,65400.0
2006-08-15 11:10:00,34.6,34.67,34.59,34.66,58900.0,23.487,23.5345,23.4802,23.5277,58900.0
2006-08-15 11:20:00,34.65,34.67,34.61,34.65,81800.0,23.521,23.5345,23.4938,23.521,81800.0
2006-08-15 11:30:00,34.65,34.73,34.65,34.73,116700.0,23.521,23.5753,23.521,23.5753,116700.0
2006-08-15 11:40:00,34.74,34.79,34.73,34.78,109800.0,23.582,23.616,23.5753,23.6092,109800.0
2006-08-15 11:50:00,34.78,34.8,34.78,34.79,62400.0,23.6092,23.6228,23.6092,23.616,62400.0
2006-08-15 12:00:00,34.79,34.79,34.69,34.72,122600.0,23.616,23.616,23.5481,23.5685,122600.0
2006-08-15 12:10:00,34.74,34.75,34.71,34.72,52700.0,23.582,23.5888,23.5617,23.5685,52700.0
2006-08-15 12:20:00,34.72,34.78,34.71,34.77,68300.0,23.5685,23.6092,23.5617,23.6024,68300.0
2006-08-15 12:30:00,34.76,34.81,34.76,34.81,58000.0,23.5956,23.6296,23.5956,23.6296,58000.0
2006-08-15 12:40:00,34.81,34.82,34.74,34.75,56500.0,23.6296,23.6364,23.582,23.5888,56500.0
2006-08-15 12:50:00,34.75,34.78,34.74,34.76,51700.0,23.5888,23.6092,23.582,23.5956,51700.0
2006-08-15 13:00:00,34.75,34.76,34.64,34.66,85500.0,23.5888,23.5956,23.5142,23.5277,85500.0
2006-08-15 13:10:00,34.65,34.7,34.62,34.67,97500.0,23.521,23.5549,23.5006,23.5345,97500.0
2006-08-15 13:20:00,34.67,34.73,34.66,34.69,42300.0,23.5345,23.5753,23.5277,23.5481,42300.0
2006-08-15 13:30:00,34.69,34.74,34.68,34.71,52400.0,23.5481,23.582,23.5413,23.5617,52400.0
2006-08-15 13:40:00,34.7,34.76,34.69,34.69,118800.0,23.5549,23.5956,23.5481,23.5481,118800.0
2006-08-15 13:50:00,34.7,34.71,34.68,34.7,62100.0,23.5549,23.5617,23.5413,23.5549,62100.0
2006-08-15 14:00:00,34.71,34.71,34.63,34.64,75000.0,23.5617,23.5617,23.5074,23.5142,75000.0
2006-08-15 14:10:00,34.63,34.73,34.63,34.71,32300.0,23.5074,23.5753,23.5074,23.5617,32300.0
2006-08-15 14:20:00,34.72,34.72,34.66,34.69,88800.0,23.5685,23.5685,23.5277,23.5481,88800.0
2006-08-15 14:30:00,34.68,34.74,34.68,34.73,61200.0,23.5413,23.582,23.5413,23.5753,61200.0
2006-08-15 14:40:00,34.72,34.75,34.7,34.74,47900.0,23.5685,23.5888,23.5549,23.582,47900.0
2006-08-15 14:50:00,34.74,34.76,34.69,34.74,91900.0,23.582,23.5956,23.5481,23.582,91900.0
2006-08-15 15:00:00,34.74,34.77,34.73,34.77,56900.0,23.582,23.6024,23.5753,23.6024,56900.0
2006-08-15 15:10:00,34.77,34.8,34.76,34.76,61300.0,23.6024,23.6228,23.5956,23.5956,61300.0
2006-08-15 15:20:00,34.76,34.8,34.75,34.8,56500.0,23.5956,23.6228,23.5888,23.6228,56500.0
2006-08-15 15:30:00,34.79,34.84,34.79,34.83,87300.0,23.616,23.6499,23.616,23.6431,87300.0
2006-08-15 15:40:00,34.84,34.95,34.83,34.94,137100.0,23.6499,23.7246,23.6431,23.7178,137100.0
2006-08-15 15:50:00,34.94,34.96,34.88,34.89,123600.0,23.7178,23.7314,23.6771,23.6839,123600.0
2006-08-16 09:30:00,34.9,35.0,34.8,34.87,125500.0,23.6907,23.7585,23.6228,23.6703,125500.0
2006-08-16 09:40:00,34.88,34.99,34.88,34.89,110600.0,23.6771,23.7517,23.6771,23.6839,110600.0
2006-08-16 09:50:00,34.87,34.87,34.64,34.68,80500.0,23.6703,23.6703,23.5142,23.5413,80500.0
2006-08-16 10:00:00,34.67,34.72,34.47,34.5,208500.0,23.5345,23.5685,23.3988,23.4191,208500.0
2006-08-16 10:10:00,34.5,34.62,34.49,34.56,367900.0,23.4191,23.5006,23.4123,23.4599,367900.0
2006-08-16 10:20:00,34.55,34.56,34.36,34.37,109600.0,23.4531,23.4599,23.3241,23.3309,109600.0
2006-08-16 10:30:00,34.36,34.44,34.33,34.41,128200.0,23.3241,23.3784,23.3037,23.358,128200.0
2006-08-16 10:40:00,34.41,34.52,34.4,34.5,61700.0,23.358,23.4327,23.3512,23.4191,61700.0
2006-08-16 10:50:00,34.5,34.61,34.48,34.54,111300.0,23.4191,23.4938,23.4056,23.4463,111300.0
2006-08-16 11:00:00,34.54,34.55,34.46,34.5,56100.0,23.4463,23.4531,23.392,23.4191,56100.0
2006-08-16 11:10:00,34.49,34.5,34.4,34.43,56500.0,23.4123,23.4191,23.3512,23.3716,56500.0
2006-08-16 11:20:00,34.44,34.45,34.37,34.44,86600.0,23.3784,23.3852,23.3309,23.3784,86600.0
2006-08-16 11:30:00,34.44,34.49,34.43,34.46,84500.0,23.3784,23.4123,23.3716,23.392,84500.0
2006-08-16 11:40:00,34.47,34.52,34.45,34.5,163500.0,23.3988,23.4327,23.3852,23.4191,163500.0
2006-08-16 11:50:00,34.51,34.52,34.5,34.51,100500.0,23.4259,23.4327,23.4191,23.4259,100500.0
2006-08-16 12:00:00,34.51,34.53,34.5,34.51,44700.0,23.4259,23.4395,23.4191,23.4259,44700.0
2006-08-16 12:10:00,34.52,34.52,34.48,34.48,70600.0,23.4327,23.4327,23.4056,23.4056,70600.0
2006-08-16 12:20:00,34.49,34.52,34.47,34.51,131600.0,23.4123,23.4327,23.3988,23.4259,131600.0
2006-08-16 12:30:00,34.52,34.53,34.51,34.52,30300.0,23.4327,23.4395,23.4259,23.4327,30300.0
2006-08-16 12:40:00,34.52,34.54,34.49,34.51,134100.0,23.4327,23.4463,23.4123,23.4259,134100.0
2006-08-16 12:50:00,34.52,34.52,34.49,34.5,67900.0,23.4327,23.4327,23.4123,23.4191,67900.0
2006-08-16 13:00:00,34.49,34.53,34.49,34.53,162100.0,23.4123,23.4395,23.4123,23.4395,162100.0
2006-08-16 13:10:00,34.52,34.54,34.5,34.51,47900.0,23.4327,23.4463,23.4191,23.4259,47900.0
2006-08-16 13:20:00,34.5,34.51,34.4,34.44,49000.0,23.4191,23.4259,23.3512,23.3784,49000.0
2006-08-16 13:30:00,34.43,34.43,34.4,34.43,34800.0,23.3716,23.3716,23.3512,23.3716,34800.0
2006-08-16 13:40:00,34.43,34.45,34.41,34.43,81400.0,23.3716,23.3852,23.358,23.3716,81400.0
2006-08-16 13:50:00,34.45,34.48,34.45,34.46,36100.0,23.3852,23.4056,23.3852,23.392,36100.0
2006-08-16 14:00:00,34.46,34.48,34.41,34.42,56300.0,23.392,23.4056,23.358,23.3648,56300.0
2006-08-16 14:10:00,34.43,34.5,34.42,34.45,79000.0,23.3716,23.4191,23.3648,23.3852,79000.0
2006-08-16 14:20:00,34.44,34.46,34.42,34.45,37900.0,23.3784,23.392,23.3648,23.3852,37900.0
2006-08-16 14:30:00,34.45,34.52,34.45,34.52,102100.0,23.3852,23.4327,23.3852,23.4327,102100.0
2006-08-16 14:40:00,34.52,34.52,34.46,34.48,60600.0,23.4327,23.4327,23.392,23.4056,60600.0
2006-08-16 14:50:00,34.48,34.5,34.45,34.48,93600.0,23.4056,23.4191,23.3852,23.4056,93600.0
2006-08-16 15:00:00,34.48,34.48,34.44,34.46,116000.0,23.4056,23.4056,23.3784,23.392,116000.0
2006-08-16 15:10:00,34.46,34.47,34.43,34.46,84900.0,23.392,23.3988,23.3716,23.392,84900.0
2006-08-16 15:20:00,34.46,34.48,34.38,34.38,116200.0,23.392,23.4056,23.3377,23.3377,116200.0
2006-08-16 15:30:00,34.38,34.45,34.35,34.45,244600.0,23.3377,23.3852,23.3173,23.3852,244600.0
2006-08-16 15:40:00,34.45,34.52,34.44,34.49,200800.0,23.3852,23.4327,23.3784,23.4123,200800.0
2006-08-16 15:50:00,34.49,34.5,34.42,34.44,156000.0,23.4123,23.4191,23.3648,23.3784,156000.0
2006-08-17 09:30:00,34.52,34.66,34.49,34.59,44600.0,23.4327,23.5277,23.4123,23.4802,44600.0
2006-08-17 09:40:00,34.61,34.65,34.47,34.54,281500.0,23.4938,23.521,23.3988,23.4463,281500.0
2006-08-17 09:50:00,34.56,34.63,34.51,34.57,98000.0,23.4599,23.5074,23.4259,23.4666,98000.0
2006-08-17 10:00:00,34.57,34.59,34.47,34.48,124000.0,23.4666,23.4802,23.3988,23.4056,124000.0
2006-08-17 10:10:00,34.48,34.58,34.43,34.58,176600.0,23.4056,23.4734,23.3716,23.4734,176600.0
2006-08-17 10:20:00,34.58,34.6,34.47,34.57,128700.0,23.4734,23.487,23.3988,23.4666,128700.0
2006-08-17 10:30:00,34.6,34.6,34.51,34.59,128800.0,23.487,23.487,23.4259,23.4802,128800.0
2006-08-17 10:40:00,34.58,34.71,34.52,34.7,122700.0,23.4734,23.5617,23.4327,23.5549,122700.0
2006-08-17 10:50:00,34.71,34.75,34.69,34.7,102900.0,23.5617,23.5888,23.5481,23.5549,102900.0
2006-08-17 11:00:00,34.71,34.75,34.68,34.73,117300.0,23.5617,23.5888,23.5413,23.5753,117300.0
2006-08-17 11:10:00,34.73,34.83,34.72,34.82,50200.0,23.5753,23.6431,23.5685,23.6364,50200.0
2006-08-17 11:20:00,34.82,34.88,34.52,34.78,114300.0,23.6364,23.6771,23.4327,23.6092,114300.0
2006-08-17 11:30:00,34.78,34.78,34.69,34.73,123600.0,23.6092,23.6092,23.5481,23.5753,123600.0
2006-08-17 11:40:00,34.74,34.78,34.71,34.74,65500.0,23.582,23.6092,23.5617,23.582,65500.0
2006-08-17 11:50:00,34.73,34.74,34.69,34.73,87600.0,23.5753,23.582,23.5481,23.5753,87600.0
2006-08-17 12:00:00,34.73,34.75,34.55,34.62,154400.0,23.5753,23.5888,23.4531,23.5006,154400.0
2006-08-17 12:10:00,34.62,34.68,34.59,34.67,61300.0,23.5006,23.5413,23.4802,23.5345,61300.0
2006-08-17 12:20:00,34.67,34.71,34.63,34.65,77200.0,23.5345,23.5617,23.5074,23.521,77200.0
2006-08-17 12:30:00,34.64,34.68,34.62,34.68,69300.0,23.5142,23.5413,23.5006,23.5413,69300.0
2006-08-17 12:40:00,34.67,34.69,34.63,34.64,42800.0,23.5345,23.5481,23.5074,23.5142,42800.0
2006-08-17 12:50:00,34.64,34.68,34.63,34.65,39300.0,23.5142,23.5413,23.5074,23.521,39300.0
2006-08-17 13:00:00,34.65,34.66,34.6,34.6,42300.0,23.521,23.5277,23.487,23.487,42300.0
2006-08-17 13:10:00,34.6,34.61,34.56,34.57,115300.0,23.487,23.4938,23.4599,23.4666,115300.0
2006-08-17 13:20:00,34.57,34.6,34.54,34.6,130600.0,23.4666,23.487,23.4463,23.487,130600.0
2006-08-17 13:30:00,34.6,34.6,34.54,34.56,63500.0,23.487,23.487,23.4463,23.4599,63500.0
2006-08-17 13:40:00,34.55,34.63,34.54,34.61,51700.0,23.4531,23.5074,23.4463,23.4938,51700.0
2006-08-17 13:50:00,34.61,34.61,34.51,34.53,72400.0,23.4938,23.4938,23.4259,23.4395,72400.0
2006-08-17 14:00:00,34.52,34.6,34.51,34.6,54300.0,23.4327,23.487,23.4259,23.487,54300.0
2006-08-17 14:10:00,34.59,34.61,34.53,34.54,63200.0,23.4802,23.4938,23.4395,23.4463,63200.0
2006-08-17 14:20:00,34.54,34.55,34.48,34.51,78900.0,23.4463,23.4531,23.4056,23.4259,78900.0
2006-08-17 14:30:00,34.5,34.53,34.48,34.49,108900.0,23.4191,23.4395,23.4056,23.4123,108900.0
2006-08-17 14:40:00,34.5,34.5,34.49,34.5,44400.0,23.4191,23.4191,23.4123,23.4191,44400.0
2006-08-17 14:50:00,34.5,34.54,34.49,34.51,87800.0,23.4191,23.4463,23.4123,23.4259,87800.0
2006-08-17 15:00:00,34.51,34.52,34.46,34.51,99500.0,23.4259,23.4327,23.392,23.4259,99500.0
2006-08-17 15:10:00,34.52,34.52,34.44,34.46,96600.0,23.4327,23.4327,23.3784,23.392,96600.0
2006-08-17 15:20:00,34.46,34.46,34.39,34.39,140300.0,23.392,23.392,23.3445,23.3445,140300.0
2006-08-17 15:30:00,34.39,34.4,34.35,34.38,155200.0,23.3445,23.3512,23.3173,23.3377,155200.0
2006-08-17 15:40:00,34.39,34.42,34.36,34.41,165600.0,23.3445,23.3648,23.3241,23.358,165600.0
2006-08-17 15:50:00,34.41,34.42,34.39,34.41,223000.0,23.358,23.3648,23.3445,23.358,223000.0
2006-08-18 09:30:00,34.39,34.47,34.37,34.37,244500.0,23.3445,23.3988,23.3309,23.3309,244500.0
2006-08-18 09:40:00,34.37,34.37,34.06,34.16,162800.0,23.3309,23.3309,23.1205,23.1883,162800.0
2006-08-18 09:50:00,34.16,34.19,33.61,33.62,240400.0,23.1883,23.2087,22.815,22.8218,240400.0
2006-08-18 10:00:00,33.6,33.85,33.54,33.8,227300.0,22.8082,22.9779,22.7675,22.944,227300.0
2006-08-18 10:10:00,33.79,33.82,33.73,33.77,102500.0,22.9372,22.9575,22.8964,22.9236,102500.0
2006-08-18 10:20:00,33.78,33.82,33.72,33.78,96700.0,22.9304,22.9575,22.8897,22.9304,96700.0
2006-08-18 10:30:00,33.79,33.96,33.78,33.96,65100.0,22.9372,23.0526,22.9304,23.0526,65100.0
2006-08-18 10:40:00,33.96,34.03,33.93,34.02,107400.0,23.0526,23.1001,23.0322,23.0933,107400.0
2006-08-18 10:50:00,34.03,34.04,33.96,34.01,52800.0,23.1001,23.1069,23.0526,23.0865,52800.0
2006-08-18 11:00:00,34.02,34.05,34.0,34.0,61800.0,23.0933,23.1137,23.0797,23.0797,61800.0
2006-08-18 11:10:00,33.99,34.0,33.95,33.97,75600.0,23.0729,23.0797,23.0458,23.0594,75600.0
2006-08-18 11:20:00,33.97,33.99,33.93,33.97,46500.0,23.0594,23.0729,23.0322,23.0594,46500.0
2006-08-18 11:30:00,33.97,34.0,33.94,33.99,33800.0,23.0594,23.0797,23.039,23.0729,33800.0
2006-08-18 11:40:00,34.0,34.1,33.98,34.02,70000.0,23.0797,23.1476,23.0661,23.0933,70000.0
2006-08-18 11:50:00,34.06,34.09,34.03,34.05,35300.0,23.1205,23.1408,23.1001,23.1137,35300.0
2006-08-18 12:00:00,34.05,34.05,34.0,34.01,52000.0,23.1137,23.1137,23.0797,23.0865,52000.0
2006-08-18 12:10:00,34.0,34.0,33.89,33.89,39700.0,23.0797,23.0797,23.0051,23.0051,39700.0
2006-08-18 12:20:00,33.89,33.95,33.86,33.92,55900.0,23.0051,23.0458,22.9847,23.0254,55900.0
2006-08-18 12:30:00,33.92,33.95,33.86,33.88,46800.0,23.0254,23.0458,22.9847,22.9983,46800.0
2006-08-18 12:40:00,33.88,33.94,33.87,33.9,62000.0,22.9983,23.039,22.9915,23.0118,62000.0
2006-08-18 12:50:00,33.91,33.93,33.86,33.87,62600.0,23.0186,23.0322,22.9847,22.9915,62600.0
2006-08-18 13:00:00,33.87,33.89,33.86,33.87,31100.0,22.9915,23.0051,22.9847,22.9915,31100.0
2006-08-18 13:10:00,33.88,33.88,33.86,33.88,73400.0,22.9983,22.9983,22.9847,22.9983,73400.0
2006-08-18 13:20:00,33.87,33.88,33.82,33.85,74000.0,22.9915,22.9983,22.9575,22.9779,74000.0
2006-08-18 13:30:00,33.85,33.92,33.84,33.92,35600.0,22.9779,23.0254,22.9711,23.0254,35600.0
2006-08-18 13:40:00,33.92,33.96,33.88,33.9,71000.0,23.0254,23.0526,22.9983,23.0118,71000.0
2006-08-18 13:50:00,33.9,33.9,33.88,33.89,44600.0,23.0118,23.0118,22.9983,23.0051,44600.0
2006-08-18 14:00:00,33.88,33.92,33.88,33.88,37700.0,22.9983,23.0254,22.9983,22.9983,37700.0
2006-08-18 14:10:00,33.89,33.89,33.86,33.86,89900.0,23.0051,23.0051,22.9847,22.9847,89900.0
2006-08-18 14:20:00,33.87,33.88,33.84,33.86,46000.0,22.9915,22.9983,22.9711,22.9847,46000.0
2006-08-18 14:30:00,33.86,33.88,33.85,33.86,49900.0,22.9847,22.9983,22.9779,22.9847,49900.0
2006-08-18 14:40:00,33.86,33.87,33.84,33.85,65600.0,22.9847,22.9915,22.9711,22.9779,65600.0
2006-08-18 14:50:00,33.84,33.89,33.84,33.84,68600.0,22.9711,23.0051,22.9711,22.9711,68600.0
2006-08-18 15:00:00,33.84,33.88,33.84,33.86,73700.0,22.9711,22.9983,22.9711,22.9847,73700.0
2006-08-18 15:10:00,33.86,33.87,33.83,33.85,90100.0,22.9847,22.9915,22.9643,22.9779,90100.0
2006-08-18 15:20:00,33.85,33.87,33.78,33.82,156200.0,22.9779,22.9915,22.9304,22.9575,156200.0
2006-08-18 15:30:00,33.82,33.9,33.82,33.87,103400.0,22.9575,23.0118,22.9575,22.9915,103400.0
2006-08-18 15:40:00,33.87,33.9,33.86,33.88,183100.0,22.9915,23.0118,22.9847,22.9983,183100.0
2006-08-18 15:50:00,33.88,33.94,33.85,33.86,213600.0,22.9983,23.039,22.9779,22.9847,213600.0
2006-08-21 09:30:00,33.64,33.75,33.55,33.66,117400.0,22.8353,22.91,22.7743,22.8489,117400.0
2006-08-21 09:40:00,33.67,33.67,33.55,33.64,76400.0,22.8557,22.8557,22.7743,22.8353,76400.0
2006-08-21 09:50:00,33.64,33.67,33.59,33.63,34900.0,22.8353,22.8557,22.8014,22.8286,34900.0
2006-08-21 10:00:00,33.63,33.63,33.48,33.57,111300.0,22.8286,22.8286,22.7267,22.7878,111300.0
2006-08-21 10:10:00,33.57,33.61,33.51,33.6,75800.0,22.7878,22.815,22.7471,22.8082,75800.0
2006-08-21 10:20:00,33.6,33.7,33.6,33.66,81700.0,22.8082,22.8761,22.8082,22.8489,81700.0
2006-08-21 10:30:00,33.67,33.84,33.67,33.84,56200.0,22.8557,22.9711,22.8557,22.9711,56200.0
2006-08-21 10:40:00,33.84,33.87,33.74,33.77,56100.0,22.9711,22.9915,22.9032,22.9236,56100.0
2006-08-21 10:50:00,33.77,33.78,33.73,33.76,71800.0,22.9236,22.9304,22.8964,22.9168,71800.0
2006-08-21 11:00:00,33.76,33.8,33.74,33.79,65100.0,22.9168,22.944,22.9032,22.9372,65100.0
2006-08-21 11:10:00,33.79,33.84,33.75,33.79,91700.0,22.9372,22.9711,22.91,22.9372,91700.0
2006-08-21 11:20:00,33.8,33.82,33.76,33.77,75800.0,22.944,22.9575,22.9168,22.9236,75800.0
2006-08-21 11:30:00,33.75,33.8,33.75,33.77,69000.0,22.91,22.944,22.91,22.9236,69000.0
2006-08-21 11:40:00,33.77,33.79,33.75,33.78,53900.0,22.9236,22.9372,22.91,22.9304,53900.0
2006-08-21 11:50:00,33.76,33.79,33.69,33.7,41700.0,22.9168,22.9372,22.8693,22.8761,41700.0
2006-08-21 12:00:00,33.7,33.74,33.67,33.74,40000.0,22.8761,22.9032,22.8557,22.9032,40000.0
2006-08-21 12:10:00,33.74,33.75,33.7,33.71,72600.0,22.9032,22.91,22.8761,22.8829,72600.0
2006-08-21 12:20:00,33.72,33.73,33.69,33.73,23900.0,22.8897,22.8964,22.8693,22.8964,23900.0
2006-08-21 12:30:00,33.73,33.75,33.72,33.75,37000.0,22.8964,22.91,22.8897,22.91,37000.0
2006-08-21 12:40:00,33.76,33.77,33.73,33.74,44000.0,22.9168,22.9236,22.8964,22.9032,44000.0
2006-08-21 12:50:00,33.74,33.78,33.73,33.75,55500.0,22.9032,22.9304,22.8964,22.91,55500.0
2006-08-21 13:00:00,33.76,33.8,33.75,33.8,178100.0,22.9168,22.944,22.91,22.944,178100.0
2006-08-21 13:10:00,33.8,33.8,33.74,33.75,37900.0,22.944,22.944,22.9032,22.91,37900.0
2006-08-21 13:20:00,33.75,33.76,33.73,33.73,28400.0,22.91,22.9168,22.8964,22.8964,28400.0
2006-08-21 13:30:00,33.73,33.78,33.73,33.74,28500.0,22.8964,22.9304,22.8964,22.9032,28500.0
2006-08-21 13:40:00,33.74,33.78,33.72,33.72,64800.0,22.9032,22.9304,22.8897,22.8897,64800.0
2006-08-21 13:50:00,33.74,33.77,33.73,33.77,32200.0,22.9032,22.9236,22.8964,22.9236,32200.0
2006-08-21 14:00:00,33.76,33.79,33.74,33.79,44300.0,22.9168,22.9372,22.9032,22.9372,44300.0
2006-08-21 14:10:00,33.78,33.78,33.71,33.75,30700.0,22.9304,22.9304,22.8829,22.91,30700.0
2006-08-21 14:20:00,33.74,33.78,33.73,33.77,29300.0,22.9032,22.9304,22.8964,22.9236,29300.0
2006-08-21 14:30:00,33.78,33.8,33.76,33.78,55600.0,22.9304,22.944,22.9168,22.9304,55600.0
2006-08-21 14:40:00,33.79,33.79,33.72,33.74,114300.0,22.9372,22.9372,22.8897,22.9032,114300.0
2006-08-21 14:50:00,33.74,33.79,33.74,33.78,47400.0,22.9032,22.9372,22.9032,22.9304,47400.0
2006-08-21 15:00:00,33.77,33.79,33.75,33.77,39000.0,22.9236,22.9372,22.91,22.9236,39000.0
2006-08-21 15:10:00,33.76,33.79,33.74,33.75,50300.0,22.9168,22.9372,22.9032,22.91,50300.0
2006-08-21 15:20:00,33.75,33.77,33.68,33.69,68800.0,22.91,22.9236,22.8625,22.8693,68800.0
2006-08-21 15:30:00,33.68,33.75,33.63,33.75,93100.0,22.8625,22.91,22.8286,22.91,93100.0
2006-08-21 15:40:00,33.75,33.75,33.66,33.67,91200.0,22.91,22.91,22.8489,22.8557,91200.0
2006-08-21 15:50:00,33.67,33.72,33.66,33.66,154200.0,22.8557,22.8897,22.8489,22.8489,154200.0
2006-08-22 09:30:00,33.53,33.63,33.4,33.59,183700.0,22.7607,22.8286,22.6724,22.8014,183700.0
2006-08-22 09:40:00,33.59,33.64,33.51,33.51,60400.0,22.8014,22.8353,22.7471,22.7471,60400.0
2006-08-22 09:50:00,33.51,33.58,33.48,33.55,48500.0,22.7471,22.7946,22.7267,22.7743,48500.0
2006-08-22 10:00:00,33.56,33.56,33.45,33.56,78100.0,22.781,22.781,22.7064,22.781,78100.0
2006-08-22 10:10:00,33.56,33.61,33.48,33.52,95900.0,22.781,22.815,22.7267,22.7539,95900.0
2006-08-22 10:20:00,33.51,33.57,33.44,33.46,69200.0,22.7471,22.7878,22.6996,22.7132,69200.0
2006-08-22 10:30:00,33.46,33.46,33.4,33.42,55200.0,22.7132,22.7132,22.6724,22.686,55200.0
2006-08-22 10:40:00,33.43,33.52,33.42,33.51,45000.0,22.6928,22.7539,22.686,22.7471,45000.0
2006-08-22 10:50:00,33.49,33.55,33.47,33.53,46800.0,22.7335,22.7743,22.72,22.7607,46800.0
2006-08-22 11:00:00,33.53,33.53,33.48,33.5,79100.0,22.7607,22.7607,22.7267,22.7403,79100.0
2006-08-22 11:10:00,33.51,33.53,33.49,33.52,115400.0,22.7471,22.7607,22.7335,22.7539,115400.0
2006-08-22 11:20:00,33.52,33.54,33.5,33.53,50200.0,22.7539,22.7675,22.7403,22.7607,50200.0
2006-08-22 11:30:00,33.54,33.56,33.48,33.5,108100.0,22.7675,22.781,22.7267,22.7403,108100.0
2006-08-22 11:40:00,33.51,33.52,33.46,33.49,135400.0,22.7471,22.7539,22.7132,22.7335,135400.0
2006-08-22 11:50:00,33.49,33.51,33.45,33.46,65300.0,22.7335,22.7471,22.7064,22.7132,65300.0
2006-08-22 12:00:00,33.46,33.46,33.41,33.42,46700.0,22.7132,22.7132,22.6792,22.686,46700.0
2006-08-22 12:10:00,33.43,33.46,33.41,33.42,88300.0,22.6928,22.7132,22.6792,22.686,88300.0
2006-08-22 12:20:00,33.43,33.43,33.4,33.42,57400.0,22.6928,22.6928,22.6724,22.686,57400.0
2006-08-22 12:30:00,33.42,33.43,33.39,33.39,71300.0,22.686,22.6928,22.6656,22.6656,71300.0
2006-08-22 12:40:00,33.4,33.4,33.36,33.37,49700.0,22.6724,22.6724,22.6453,22.6521,49700.0
2006-08-22 12:50:00,33.37,33.43,33.35,33.42,80500.0,22.6521,22.6928,22.6385,22.686,80500.0
2006-08-22 13:00:00,33.43,33.43,33.3,33.3,86700.0,22.6928,22.6928,22.6046,22.6046,86700.0
2006-08-22 13:10:00,33.3,33.35,33.24,33.24,118800.0,22.6046,22.6385,22.5638,22.5638,118800.0
2006-08-22 13:20:00,33.24,33.26,33.2,33.24,94200.0,22.5638,22.5774,22.5367,22.5638,94200.0
2006-08-22 13:30:00,33.23,33.24,33.14,33.14,128300.0,22.557,22.5638,22.4959,22.4959,128300.0
2006-08-22 13:40:00,33.14,33.16,33.08,33.09,119200.0,22.4959,22.5095,22.4552,22.462,119200.0
2006-08-22 13:50:00,33.09,33.13,33.08,33.1,137000.0,22.462,22.4892,22.4552,22.4688,137000.0
2006-08-22 14:00:00,33.1,33.15,33.08,33.08,166700.0,22.4688,22.5027,22.4552,22.4552,166700.0
2006-08-22 14:10:00,33.1,33.1,33.03,33.05,97200.0,22.4688,22.4688,22.4213,22.4348,97200.0
2006-08-22 14:20:00,33.05,33.07,32.99,33.05,166800.0,22.4348,22.4484,22.3941,22.4348,166800.0
2006-08-22 14:30:00,33.03,33.06,33.0,33.01,107800.0,22.4213,22.4416,22.4009,22.4077,107800.0
2006-08-22 14:40:00,33.01,33.05,32.99,33.02,166600.0,22.4077,22.4348,22.3941,22.4145,166600.0
2006-08-22 14:50:00,33.03,33.12,33.01,33.12,148800.0,22.4213,22.4824,22.4077,22.4824,148800.0
2006-08-22 15:00:00,33.13,33.2,33.09,33.11,166000.0,22.4892,22.5367,22.462,22.4756,166000.0
2006-08-22 15:10:00,33.12,33.15,33.0,33.01,134500.0,22.4824,22.5027,22.4009,22.4077,134500.0
2006-08-22 15:20:00,33.01,33.07,32.99,33.01,152800.0,22.4077,22.4484,22.3941,22.4077,152800.0
2006-08-22 15:30:00,33.02,33.03,32.99,33.0,174400.0,22.4145,22.4213,22.3941,22.4009,174400.0
2006-08-22 15:40:00,33.0,33.14,33.0,33.12,184200.0,22.4009,22.4959,22.4009,22.4824,184200.0
2006-08-22 15:50:00,33.12,33.15,32.97,32.99,372900.0,22.4824,22.5027,22.3805,22.3941,372900.0
2006-08-23 09:30:00,33.0,33.05,32.77,32.97,180700.0,22.4009,22.4348,22.2448,22.3805,180700.0
2006-08-23 09:40:00,32.97,33.09,32.78,32.89,95000.0,22.3805,22.462,22.2516,22.3262,95000.0
2006-08-23 09:50:00,32.87,32.97,32.83,32.96,105100.0,22.3127,22.3805,22.2855,22.3738,105100.0
2006-08-23 10:00:00,32.96,32.98,32.75,32.77,94000.0,22.3738,22.3873,22.2312,22.2448,94000.0
2006-08-23 10:10:00,32.76,32.76,32.65,32.71,108300.0,22.238,22.238,22.1633,22.2041,108300.0
2006-08-23 10:20:00,32.71,32.77,32.65,32.72,229500.0,22.2041,22.2448,22.1633,22.2108,229500.0
2006-08-23 10:30:00,32.71,32.81,32.69,32.74,150600.0,22.2041,22.2719,22.1905,22.2244,150600.0
2006-08-23 10:40:00,32.74,32.74,32.66,32.7,169600.0,22.2244,22.2244,22.1701,22.1973,169600.0
2006-08-23 10:50:00,32.7,32.71,32.68,32.68,74300.0,22.1973,22.2041,22.1837,22.1837,74300.0
2006-08-23 11:00:00,32.69,32.71,32.66,32.67,119500.0,22.1905,22.2041,22.1701,22.1769,119500.0
2006-08-23 11:10:00,32.67,32.67,32.59,32.59,154000.0,22.1769,22.1769,22.1226,22.1226,154000.0
2006-08-23 11:20:00,32.59,32.62,32.55,32.61,138600.0,22.1226,22.143,22.0954,22.1362,138600.0
2006-08-23 11:30:00,32.61,32.63,32.58,32.61,75700.0,22.1362,22.1497,22.1158,22.1362,75700.0
2006-08-23 11:40:00,32.61,32.72,32.6,32.69,124200.0,22.1362,22.2108,22.1294,22.1905,124200.0
2006-08-23 11:50:00,32.69,32.71,32.6,32.6,128900.0,22.1905,22.2041,22.1294,22.1294,128900.0
2006-08-23 12:00:00,32.61,32.66,32.6,32.61,96800.0,22.1362,22.1701,22.1294,22.1362,96800.0
2006-08-23 12:10:00,32.62,32.66,32.59,32.6,107600.0,22.143,22.1701,22.1226,22.1294,107600.0
2006-08-23 12:20:00,32.6,32.63,32.58,32.6,76300.0,22.1294,22.1497,22.1158,22.1294,76300.0
2006-08-23 12:30:00,32.6,32.64,32.57,32.6,115300.0,22.1294,22.1565,22.109,22.1294,115300.0
2006-08-23 12:40:00,32.6,32.65,32.56,32.65,114700.0,22.1294,22.1633,22.1022,22.1633,114700.0
2006-08-23 12:50:00,32.65,32.74,32.64,32.72,62700.0,22.1633,22.2244,22.1565,22.2108,62700.0
2006-08-23 13:00:00,32.72,32.72,32.67,32.72,145300.0,22.2108,22.2108,22.1769,22.2108,145300.0
2006-08-23 13:10:00,32.72,32.77,32.72,32.76,38900.0,22.2108,22.2448,22.2108,22.238,38900.0
2006-08-23 13:20:00,32.76,32.83,32.75,32.81,60100.0,22.238,22.2855,22.2312,22.2719,60100.0
2006-08-23 13:30:00,32.81,32.83,32.76,32.8,102500.0,22.2719,22.2855,22.238,22.2651,102500.0
2006-08-23 13:40:00,32.8,32.81,32.72,32.76,48400.0,22.2651,22.2719,22.2108,22.238,48400.0
2006-08-23 13:50:00,32.75,32.8,32.74,32.77,38200.0,22.2312,22.2651,22.2244,22.2448,38200.0
2006-08-23 14:00:00,32.77,32.84,32.77,32.84,41500.0,22.2448,22.2923,22.2448,22.2923,41500.0
2006-08-23 14:10:00,32.84,32.85,32.77,32.79,115200.0,22.2923,22.2991,22.2448,22.2584,115200.0
2006-08-23 14:20:00,32.79,32.86,32.78,32.84,51100.0,22.2584,22.3059,22.2516,22.2923,51100.0
2006-08-23 14:30:00,32.84,32.86,32.78,32.85,109200.0,22.2923,22.3059,22.2516,22.2991,109200.0
2006-08-23 14:40:00,32.84,32.85,32.79,32.82,39900.0,22.2923,22.2991,22.2584,22.2787,39900.0
2006-08-23 14:50:00,32.81,32.84,32.79,32.8,79900.0,22.2719,22.2923,22.2584,22.2651,79900.0
2006-08-23 15:00:00,32.8,32.86,32.8,32.85,49600.0,22.2651,22.3059,22.2651,22.2991,49600.0
2006-08-23 15:10:00,32.85,32.85,32.8,32.84,55700.0,22.2991,22.2991,22.2651,22.2923,55700.0
2006-08-23 15:20:00,32.84,32.94,32.83,32.93,62900.0,22.2923,22.3602,22.2855,22.3534,62900.0
2006-08-23 15:30:00,32.93,32.99,32.91,32.97,75000.0,22.3534,22.3941,22.3398,22.3805,75000.0
2006-08-23 15:40:00,32.95,33.0,32.95,32.97,94900.0,22.367,22.4009,22.367,22.3805,94900.0
2006-08-23 15:50:00,32.98,33.01,32.95,32.97,217200.0,22.3873,22.4077,22.367,22.3805,217200.0
2006-08-24 09:30:00,32.93,33.0,32.82,32.9,110400.0,22.3534,22.4009,22.2787,22.333,110400.0
2006-08-24 09:40:00,32.93,32.93,32.7,32.74,102700.0,22.3534,22.3534,22.1973,22.2244,102700.0
2006-08-24 09:50:00,32.74,32.75,32.55,32.64,159100.0,22.2244,22.2312,22.0954,22.1565,159100.0
2006-08-24 10:00:00,32.64,32.65,32.55,32.63,91400.0,22.1565,22.1633,22.0954,22.1497,91400.0
2006-08-24 10:10:00,32.63,32.68,32.48,32.49,99700.0,22.1497,22.1837,22.0479,22.0547,99700.0
2006-08-24 10:20:00,32.49,32.55,32.41,32.48,96000.0,22.0547,22.0954,22.0004,22.0479,96000.0
2006-08-24 10:30:00,32.49,32.67,32.48,32.65,83800.0,22.0547,22.1769,22.0479,22.1633,83800.0
2006-08-24 10:40:00,32.66,32.73,32.64,32.71,75800.0,22.1701,22.2176,22.1565,22.2041,75800.0
2006-08-24 10:50:00,32.7,32.71,32.65,32.68,73600.0,22.1973,22.2041,22.1633,22.1837,73600.0
2006-08-24 11:00:00,32.66,32.78,32.66,32.73,86400.0,22.1701,22.2516,22.1701,22.2176,86400.0
2006-08-24 11:10:00,32.73,32.76,32.69,32.69,87100.0,22.2176,22.238,22.1905,22.1905,87100.0
2006-08-24 11:20:00,32.69,32.72,32.66,32.69,53900.0,22.1905,22.2108,22.1701,22.1905,53900.0
2006-08-24 11:30:00,32.69,32.72,32.68,32.71,32300.0,22.1905,22.2108,22.1837,22.2041,32300.0
2006-08-24 11:40:00,32.71,32.76,32.69,32.7,41100.0,22.2041,22.238,22.1905,22.1973,41100.0
2006-08-24 11:50:00,32.69,32.72,32.68,32.68,31900.0,22.1905,22.2108,22.1837,22.1837,31900.0
2006-08-24 12:00:00,32.68,32.68,32.59,32.61,93700.0,22.1837,22.1837,22.1226,22.1362,93700.0
2006-08-24 12:10:00,32.6,32.65,32.59,32.63,45600.0,22.1294,22.1633,22.1226,22.1497,45600.0
2006-08-24 12:20:00,32.62,32.66,32.62,32.66,23900.0,22.143,22.1701,22.143,22.1701,23900.0
2006-08-24 12:30:00,32.66,32.7,32.64,32.7,98200.0,22.1701,22.1973,22.1565,22.1973,98200.0
2006-08-24 12:40:00,32.7,32.7,32.65,32.69,80800.0,22.1973,22.1973,22.1633,22.1905,80800.0
2006-08-24 12:50:00,32.7,32.79,32.69,32.77,126200.0,22.1973,22.2584,22.1905,22.2448,126200.0
2006-08-24 13:00:00,32.77,32.81,32.75,32.8,103900.0,22.2448,22.2719,22.2312,22.2651,103900.0
2006-08-24 13:10:00,32.81,32.97,32.81,32.97,141600.0,22.2719,22.3805,22.2719,22.3805,141600.0
2006-08-24 13:20:00,32.97,33.05,32.96,33.03,120800.0,22.3805,22.4348,22.3738,22.4213,120800.0
2006-08-24 13:30:00,33.04,33.06,32.88,32.88,64900.0,22.4281,22.4416,22.3194,22.3194,64900.0
2006-08-24 13:40:00,32.88,32.9,32.87,32.87,27100.0,22.3194,22.333,22.3127,22.3127,27100.0
2006-08-24 13:50:00,32.87,32.91,32.85,32.91,29700.0,22.3127,22.3398,22.2991,22.3398,29700.0
2006-08-24 14:00:00,32.91,32.93,32.9,32.93,37300.0,22.3398,22.3534,22.333,22.3534,37300.0
2006-08-24 14:10:00,32.93,32.96,32.91,32.94,49100.0,22.3534,22.3738,22.3398,22.3602,49100.0
2006-08-24 14:20:00,32.95,32.95,32.91,32.91,24900.0,22.367,22.367,22.3398,22.3398,24900.0
2006-08-24 14:30:00,32.92,32.92,32.88,32.89,32900.0,22.3466,22.3466,22.3194,22.3262,32900.0
2006-08-24 14:40:00,32.89,32.89,32.85,32.88,33800.0,22.3262,22.3262,22.2991,22.3194,33800.0
2006-08-24 14:50:00,32.87,32.9,32.86,32.89,28300.0,22.3127,22.333,22.3059,22.3262,28300.0
2006-08-24 15:00:00,32.89,32.91,32.88,32.91,37600.0,22.3262,22.3398,22.3194,22.3398,37600.0
2006-08-24 15:10:00,32.9,32.91,32.85,32.85,45200.0,22.333,22.3398,22.2991,22.2991,45200.0
2006-08-24 15:20:00,32.85,32.86,32.8,32.81,72400.0,22.2991,22.3059,22.2651,22.2719,72400.0
2006-08-24 15:30:00,32.81,32.83,32.79,32.8,79500.0,22.2719,22.2855,22.2584,22.2651,79500.0
2006-08-24 15:40:00,32.8,32.88,32.76,32.88,140600.0,22.2651,22.3194,22.238,22.3194,140600.0
2006-08-24 15:50:00,32.87,32.91,32.85,32.9,225400.0,22.3127,22.3398,22.2991,22.333,225400.0
2006-08-25 09:30:00,32.95,32.97,32.76,32.78,112600.0,22.367,22.3805,22.238,22.2516,112600.0
2006-08-25 09:40:00,32.76,33.01,32.59,32.87,158800.0,22.238,22.4077,22.1226,22.3127,158800.0
2006-08-25 09:50:00,32.86,33.16,32.85,33.05,173900.0,22.3059,22.5095,22.2991,22.4348,173900.0
2006-08-25 10:00:00,33.05,33.13,32.95,32.99,78800.0,22.4348,22.4892,22.367,22.3941,78800.0
2006-08-25 10:10:00,32.98,33.07,32.96,33.05,80000.0,22.3873,22.4484,22.3738,22.4348,80000.0
2006-08-25 10:20:00,33.05,33.21,32.99,33.16,121600.0,22.4348,22.5435,22.3941,22.5095,121600.0
2006-08-25 10:30:00,33.15,33.18,33.09,33.14,89500.0,22.5027,22.5231,22.462,22.4959,89500.0
2006-08-25 10:40:00,33.14,33.15,33.08,33.08,97500.0,22.4959,22.5027,22.4552,22.4552,97500.0
2006-08-25 10:50:00,33.08,33.1,33.04,33.05,74900.0,22.4552,22.4688,22.4281,22.4348,74900.0
2006-08-25 11:00:00,33.06,33.06,32.92,32.95,48800.0,22.4416,22.4416,22.3466,22.367,48800.0
2006-08-25 11:10:00,32.95,32.99,32.91,32.91,33400.0,22.367,22.3941,22.3398,22.3398,33400.0
2006-08-25 11:20:00,32.91,32.93,32.82,32.9,40700.0,22.3398,22.3534,22.2787,22.333,40700.0
2006-08-25 11:30:00,32.89,32.89,32.81,32.81,40000.0,22.3262,22.3262,22.2719,22.2719,40000.0
2006-08-25 11:40:00,32.81,32.82,32.75,32.77,23200.0,22.2719,22.2787,22.2312,22.2448,23200.0
2006-08-25 11:50:00,32.78,32.85,32.76,32.85,39800.0,22.2516,22.2991,22.238,22.2991,39800.0
2006-08-25 12:00:00,32.85,32.91,32.83,32.9,41100.0,22.2991,22.3398,22.2855,22.333,41100.0
2006-08-25 12:10:00,32.9,32.91,32.86,32.87,23100.0,22.333,22.3398,22.3059,22.3127,23100.0
2006-08-25 12:20:00,32.88,32.97,32.87,32.97,63200.0,22.3194,22.3805,22.3127,22.3805,63200.0
2006-08-25 12:30:00,32.97,33.0,32.95,32.96,70500.0,22.3805,22.4009,22.367,22.3738,70500.0
2006-08-25 12:40:00,32.96,32.96,32.86,32.86,26700.0,22.3738,22.3738,22.3059,22.3059,26700.0
2006-08-25 12:50:00,32.87,32.88,32.77,32.8,62200.0,22.3127,22.3194,22.2448,22.2651,62200.0
2006-08-25 13:00:00,32.79,32.91,32.79,32.91,47600.0,22.2584,22.3398,22.2584,22.3398,47600.0
2006-08-25 13:10:00,32.91,32.96,32.9,32.95,26100.0,22.3398,22.3738,22.333,22.367,26100.0
2006-08-25 13:20:00,32.95,32.95,32.9,32.9,22200.0,22.367,22.367,22.333,22.333,22200.0
2006-08-25 13:30:00,32.91,32.91,32.89,32.89,23800.0,22.3398,22.3398,22.3262,22.3262,23800.0
2006-08-25 13:40:00,32.91,32.95,32.9,32.93,32200.0,22.3398,22.367,22.333,22.3534,32200.0
2006-08-25 13:50:00,32.94,33.0,32.94,33.0,50100.0,22.3602,22.4009,22.3602,22.4009,50100.0
2006-08-25 14:00:00,33.0,33.0,32.96,32.98,41000.0,22.4009,22.4009,22.3738,22.3873,41000.0
2006-08-25 14:10:00,32.98,32.98,32.88,32.92,40100.0,22.3873,22.3873,22.3194,22.3466,40100.0
2006-08-25 14:20:00,32.92,33.03,32.92,33.02,86500.0,22.3466,22.4213,22.3466,22.4145,86500.0
2006-08-25 14:30:00,33.03,33.03,32.99,32.99,65200.0,22.4213,22.4213,22.3941,22.3941,65200.0
2006-08-25 14:40:00,32.99,33.01,32.99,33.0,47200.0,22.3941,22.4077,22.3941,22.4009,47200.0
2006-08-25 14:50:00,33.0,33.01,32.99,33.0,40700.0,22.4009,22.4077,22.3941,22.4009,40700.0
2006-08-25 15:00:00,33.0,33.02,32.99,33.02,170800.0,22.4009,22.4145,22.3941,22.4145,170800.0
2006-08-25 15:10:00,33.02,33.06,33.0,33.06,114700.0,22.4145,22.4416,22.4009,22.4416,114700.0
2006-08-25 15:20:00,33.06,33.1,33.02,33.03,135600.0,22.4416,22.4688,22.4145,22.4213,135600.0
2006-08-25 15:30:00,33.02,33.06,32.99,32.99,156500.0,22.4145,22.4416,22.3941,22.3941,156500.0
2006-08-25 15:40:00,32.99,33.0,32.94,32.96,95800.0,22.3941,22.4009,22.3602,22.3738,95800.0
2006-08-25 15:50:00,32.94,32.98,32.89,32.96,210100.0,22.3602,22.3873,22.3262,22.3738,210100.0
2006-08-28 09:30:00,32.97,33.37,32.96,33.36,143800.0,22.3805,22.6521,22.3738,22.6453,143800.0
2006-08-28 09:40:00,33.38,33.4,33.3,33.38,86700.0,22.6589,22.6724,22.6046,22.6589,86700.0
2006-08-28 09:50:00,33.4,33.49,33.4,33.41,111500.0,22.6724,22.7335,22.6724,22.6792,111500.0
2006-08-28 10:00:00,33.4,33.46,33.33,33.37,66000.0,22.6724,22.7132,22.6249,22.6521,66000.0
2006-08-28 10:10:00,33.39,33.39,33.24,33.24,50100.0,22.6656,22.6656,22.5638,22.5638,50100.0
2006-08-28 10:20:00,33.26,33.46,33.23,33.46,55100.0,22.5774,22.7132,22.557,22.7132,55100.0
2006-08-28 10:30:00,33.46,33.48,33.39,33.39,51000.0,22.7132,22.7267,22.6656,22.6656,51000.0
2006-08-28 10:40:00,33.4,33.41,33.37,33.4,45100.0,22.6724,22.6792,22.6521,22.6724,45100.0
2006-08-28 10:50:00,33.4,33.49,33.4,33.46,30900.0,22.6724,22.7335,22.6724,22.7132,30900.0
2006-08-28 11:00:00,33.47,33.5,33.46,33.49,61600.0,22.72,22.7403,22.7132,22.7335,61600.0
2006-08-28 11:10:00,33.5,33.52,33.45,33.47,85400.0,22.7403,22.7539,22.7064,22.72,85400.0
2006-08-28 11:20:00,33.46,33.48,33.39,33.48,46500.0,22.7132,22.7267,22.6656,22.7267,46500.0
2006-08-28 11:30:00,33.48,33.5,33.44,33.47,46400.0,22.7267,22.7403,22.6996,22.72,46400.0
2006-08-28 11:40:00,33.47,33.5,33.45,33.49,49000.0,22.72,22.7403,22.7064,22.7335,49000.0
2006-08-28 11:50:00,33.48,33.5,33.47,33.49,92700.0,22.7267,22.7403,22.72,22.7335,92700.0
2006-08-28 12:00:00,33.5,33.5,33.48,33.48,78000.0,22.7403,22.7403,22.7267,22.7267,78000.0
2006-08-28 12:10:00,33.49,33.51,33.47,33.5,74000.0,22.7335,22.7471,22.72,22.7403,74000.0
2006-08-28 12:20:00,33.51,33.61,33.51,33.57,83700.0,22.7471,22.815,22.7471,22.7878,83700.0
2006-08-28 12:30:00,33.58,33.6,33.54,33.55,38500.0,22.7946,22.8082,22.7675,22.7743,38500.0
2006-08-28 12:40:00,33.53,33.59,33.53,33.57,28300.0,22.7607,22.8014,22.7607,22.7878,28300.0
2006-08-28 12:50:00,33.58,33.59,33.55,33.57,40000.0,22.7946,22.8014,22.7743,22.7878,40000.0
2006-08-28 13:00:00,33.55,33.55,33.48,33.49,90100.0,22.7743,22.7743,22.7267,22.7335,90100.0
2006-08-28 13:10:00,33.49,33.5,33.44,33.45,17300.0,22.7335,22.7403,22.6996,22.7064,17300.0
2006-08-28 13:20:00,33.45,33.46,33.41,33.42,27900.0,22.7064,22.7132,22.6792,22.686,27900.0
2006-08-28 13:30:00,33.42,33.49,33.41,33.48,48700.0,22.686,22.7335,22.6792,22.7267,48700.0
2006-08-28 13:40:00,33.48,33.49,33.45,33.48,42700.0,22.7267,22.7335,22.7064,22.7267,42700.0
2006-08-28 13:50:00,33.47,33.51,33.47,33.51,102000.0,22.72,22.7471,22.72,22.7471,102000.0
2006-08-28 14:00:00,33.51,33.56,33.49,33.56,129800.0,22.7471,22.781,22.7335,22.781,129800.0
2006-08-28 14:10:00,33.56,33.63,33.55,33.62,48300.0,22.781,22.8286,22.7743,22.8218,48300.0
2006-08-28 14:20:00,33.6,33.63,33.55,33.56,47300.0,22.8082,22.8286,22.7743,22.781,47300.0
2006-08-28 14:30:00,33.56,33.59,33.54,33.58,40800.0,22.781,22.8014,22.7675,22.7946,40800.0
2006-08-28 14:40:00,33.59,33.59,33.55,33.55,35400.0,22.8014,22.8014,22.7743,22.7743,35400.0
2006-08-28 14:50:00,33.55,33.59,33.55,33.57,47200.0,22.7743,22.8014,22.7743,22.7878,47200.0
2006-08-28 15:00:00,33.57,33.6,33.54,33.55,51500.0,22.7878,22.8082,22.7675,22.7743,51500.0
2006-08-28 15:10:00,33.55,33.55,33.49,33.49,59800.0,22.7743,22.7743,22.7335,22.7335,59800.0
2006-08-28 15:20:00,33.5,33.5,33.47,33.47,51200.0,22.7403,22.7403,22.72,22.72,51200.0
2006-08-28 15:30:00,33.47,33.48,33.39,33.4,74400.0,22.72,22.7267,22.6656,22.6724,74400.0
2006-08-28 15:40:00,33.39,33.42,33.38,33.42,124600.0,22.6656,22.686,22.6589,22.686,124600.0
2006-08-28 15:50:00,33.41,33.5,33.41,33.5,201000.0,22.6792,22.7403,22.6792,22.7403,201000.0
2006-08-29 09:30:00,33.5,33.56,33.33,33.54,80200.0,22.7403,22.781,22.6249,22.7675,80200.0
2006-08-29 09:40:00,33.54,33.77,33.54,33.74,90800.0,22.7675,22.9236,22.7675,22.9032,90800.0
2006-08-29 09:50:00,33.74,33.82,33.71,33.8,86400.0,22.9032,22.9575,22.8829,22.944,86400.0
2006-08-29 10:00:00,33.8,33.8,33.59,33.63,81300.0,22.944,22.944,22.8014,22.8286,81300.0
2006-08-29 10:10:00,33.63,33.64,33.55,33.59,82800.0,22.8286,22.8353,22.7743,22.8014,82800.0
2006-08-29 10:20:00,33.59,33.59,33.47,33.49,94400.0,22.8014,22.8014,22.72,22.7335,94400.0
2006-08-29 10:30:00,33.49,33.5,33.43,33.43,79900.0,22.7335,22.7403,22.6928,22.6928,79900.0
2006-08-29 10:40:00,33.43,33.52,33.41,33.52,63000.0,22.6928,22.7539,22.6792,22.7539,63000.0
2006-08-29 10:50:00,33.51,33.52,33.48,33.5,67000.0,22.7471,22.7539,22.7267,22.7403,67000.0
2006-08-29 11:00:00,33.52,33.52,33.48,33.5,57200.0,22.7539,22.7539,22.7267,22.7403,57200.0
2006-08-29 11:10:00,33.49,33.51,33.47,33.49,51600.0,22.7335,22.7471,22.72,22.7335,51600.0
2006-08-29 11:20:00,33.47,33.48,33.36,33.37,76600.0,22.72,22.7267,22.6453,22.6521,76600.0
2006-08-29 11:30:00,33.36,33.43,33.36,33.41,72300.0,22.6453,22.6928,22.6453,22.6792,72300.0
2006-08-29 11:40:00,33.41,33.41,33.28,33.3,66700.0,22.6792,22.6792,22.591,22.6046,66700.0
2006-08-29 11:50:00,33.3,33.3,33.24,33.25,52900.0,22.6046,22.6046,22.5638,22.5706,52900.0
2006-08-29 12:00:00,33.25,33.25,33.19,33.22,54500.0,22.5706,22.5706,22.5299,22.5502,54500.0
2006-08-29 12:10:00,33.22,33.33,33.22,33.31,55000.0,22.5502,22.6249,22.5502,22.6113,55000.0
2006-08-29 12:20:00,33.31,33.41,33.3,33.41,108200.0,22.6113,22.6792,22.6046,22.6792,108200.0
2006-08-29 12:30:00,33.41,33.47,33.4,33.46,25900.0,22.6792,22.72,22.6724,22.7132,25900.0
2006-08-29 12:40:00,33.46,33.51,33.46,33.51,50500.0,22.7132,22.7471,22.7132,22.7471,50500.0
2006-08-29 12:50:00,33.5,33.54,33.48,33.5,103900.0,22.7403,22.7675,22.7267,22.7403,103900.0
2006-08-29 13:00:00,33.49,33.5,33.47,33.48,63100.0,22.7335,22.7403,22.72,22.7267,63100.0
2006-08-29 13:10:00,33.47,33.48,33.41,33.42,44400.0,22.72,22.7267,22.6792,22.686,44400.0
2006-08-29 13:20:00,33.42,33.47,33.41,33.43,84000.0,22.686,22.72,22.6792,22.6928,84000.0
2006-08-29 13:30:00,33.43,33.43,33.38,33.4,39300.0,22.6928,22.6928,22.6589,22.6724,39300.0
2006-08-29 13:40:00,33.4,33.43,33.39,33.4,49800.0,22.6724,22.6928,22.6656,22.6724,49800.0
2006-08-29 13:50:00,33.4,33.43,33.38,33.4,46700.0,22.6724,22.6928,22.6589,22.6724,46700.0
2006-08-29 14:00:00,33.41,33.49,33.33,33.48,97000.0,22.6792,22.7335,22.6249,22.7267,97000.0
2006-08-29 14:10:00,33.48,33.61,33.46,33.58,115100.0,22.7267,22.815,22.7132,22.7946,115100.0
2006-08-29 14:20:00,33.57,33.58,33.46,33.49,80700.0,22.7878,22.7946,22.7132,22.7335,80700.0
2006-08-29 14:30:00,33.5,33.7,33.5,33.69,81500.0,22.7403,22.8761,22.7403,22.8693,81500.0
2006-08-29 14:40:00,33.69,33.78,33.68,33.78,278700.0,22.8693,22.9304,22.8625,22.9304,278700.0
2006-08-29 14:50:00,33.78,33.85,33.78,33.83,172900.0,22.9304,22.9779,22.9304,22.9643,172900.0
2006-08-29 15:00:00,33.84,33.88,33.81,33.83,128600.0,22.9711,22.9983,22.9507,22.9643,128600.0
2006-08-29 15:10:00,33.82,33.9,33.8,33.89,156500.0,22.9575,23.0118,22.944,23.0051,156500.0
2006-08-29 15:20:00,33.9,33.97,33.88,33.89,206300.0,23.0118,23.0594,22.9983,23.0051,206300.0
2006-08-29 15:30:00,33.89,33.9,33.82,33.83,211900.0,23.0051,23.0118,22.9575,22.9643,211900.0
2006-08-29 15:40:00,33.82,33.82,33.73,33.76,244100.0,22.9575,22.9575,22.8964,22.9168,244100.0
2006-08-29 15:50:00,33.76,33.77,33.64,33.74,377800.0,22.9168,22.9236,22.8353,22.9032,377800.0
2006-08-30 09:30:00,33.83,33.91,33.65,33.68,120500.0,22.9643,23.0186,22.8421,22.8625,120500.0
2006-08-30 09:40:00,33.68,33.76,33.67,33.72,80600.0,22.8625,22.9168,22.8557,22.8897,80600.0
2006-08-30 09:50:00,33.71,33.72,33.66,33.72,84500.0,22.8829,22.8897,22.8489,22.8897,84500.0
2006-08-30 10:00:00,33.7,33.81,33.67,33.74,85600.0,22.8761,22.9507,22.8557,22.9032,85600.0
2006-08-30 10:10:00,33.73,34.02,33.73,34.01,154700.0,22.8964,23.0933,22.8964,23.0865,154700.0
2006-08-30 10:20:00,34.01,34.01,33.91,33.91,63600.0,23.0865,23.0865,23.0186,23.0186,63600.0
2006-08-30 10:30:00,33.92,33.96,33.89,33.9,42000.0,23.0254,23.0526,23.0051,23.0118,42000.0
2006-08-30 10:40:00,33.89,34.0,33.89,33.97,93100.0,23.0051,23.0797,23.0051,23.0594,93100.0
2006-08-30 10:50:00,33.97,34.05,33.92,34.05,152300.0,23.0594,23.1137,23.0254,23.1137,152300.0
2006-08-30 11:00:00,34.05,34.09,34.01,34.04,102700.0,23.1137,23.1408,23.0865,23.1069,102700.0
2006-08-30 11:10:00,34.06,34.06,33.98,33.98,82300.0,23.1205,23.1205,23.0661,23.0661,82300.0
2006-08-30 11:20:00,33.98,34.03,33.95,33.99,87200.0,23.0661,23.1001,23.0458,23.0729,87200.0
2006-08-30 11:30:00,34.01,34.03,33.98,33.99,107100.0,23.0865,23.1001,23.0661,23.0729,107100.0
2006-08-30 11:40:00,34.0,34.0,33.91,33.92,78100.0,23.0797,23.0797,23.0186,23.0254,78100.0
2006-08-30 11:50:00,33.98,34.0,33.92,33.98,125400.0,23.0661,23.0797,23.0254,23.0661,125400.0
2006-08-30 12:00:00,33.98,34.04,33.98,34.02,59200.0,23.0661,23.1069,23.0661,23.0933,59200.0
2006-08-30 12:10:00,34.02,34.02,33.96,34.0,69900.0,23.0933,23.0933,23.0526,23.0797,69900.0
2006-08-30 12:20:00,34.01,34.03,33.97,33.99,224800.0,23.0865,23.1001,23.0594,23.0729,224800.0
2006-08-30 12:30:00,34.0,34.03,33.99,34.02,111600.0,23.0797,23.1001,23.0729,23.0933,111600.0
2006-08-30 12:40:00,34.01,34.02,33.99,33.99,68300.0,23.0865,23.0933,23.0729,23.0729,68300.0
2006-08-30 12:50:00,34.0,34.0,33.97,34.0,33000.0,23.0797,23.0797,23.0594,23.0797,33000.0
2006-08-30 13:00:00,33.99,34.02,33.98,34.01,23900.0,23.0729,23.0933,23.0661,23.0865,23900.0
2006-08-30 13:10:00,33.99,34.01,33.92,33.93,86000.0,23.0729,23.0865,23.0254,23.0322,86000.0
2006-08-30 13:20:00,33.93,33.94,33.91,33.93,68400.0,23.0322,23.039,23.0186,23.0322,68400.0
2006-08-30 13:30:00,33.92,33.96,33.91,33.93,118300.0,23.0254,23.0526,23.0186,23.0322,118300.0
2006-08-30 13:40:00,33.93,33.94,33.91,33.93,68300.0,23.0322,23.039,23.0186,23.0322,68300.0
2006-08-30 13:50:00,33.94,33.96,33.92,33.93,51700.0,23.039,23.0526,23.0254,23.0322,51700.0
2006-08-30 14:00:00,33.93,33.94,33.89,33.91,26500.0,23.0322,23.039,23.0051,23.0186,26500.0
2006-08-30 14:10:00,33.92,33.93,33.9,33.92,31600.0,23.0254,23.0322,23.0118,23.0254,31600.0
2006-08-30 14:20:00,33.92,33.99,33.9,33.98,49500.0,23.0254,23.0729,23.0118,23.0661,49500.0
2006-08-30 14:30:00,33.98,34.0,33.9,33.9,90800.0,23.0661,23.0797,23.0118,23.0118,90800.0
2006-08-30 14:40:00,33.92,33.94,33.89,33.92,27600.0,23.0254,23.039,23.0051,23.0254,27600.0
2006-08-30 14:50:00,33.92,33.97,33.91,33.95,94000.0,23.0254,23.0594,23.0186,23.0458,94000.0
2006-08-30 15:00:00,33.95,33.98,33.9,33.9,112200.0,23.0458,23.0661,23.0118,23.0118,112200.0
2006-08-30 15:10:00,33.9,33.92,33.84,33.85,71500.0,23.0118,23.0254,22.9711,22.9779,71500.0
2006-08-30 15:20:00,33.85,33.87,33.83,33.84,94200.0,22.9779,22.9915,22.9643,22.9711,94200.0
2006-08-30 15:30:00,33.84,33.89,33.83,33.85,127400.0,22.9711,23.0051,22.9643,22.9779,127400.0
2006-08-30 15:40:00,33.86,34.02,33.86,34.0,131200.0,22.9847,23.0933,22.9847,23.0797,131200.0
2006-08-30 15:50:00,34.0,34.0,33.92,33.93,117100.0,23.0797,23.0797,23.0254,23.0322,117100.0
2006-08-31 09:30:00,33.95,33.95,33.75,33.83,155100.0,23.0458,23.0458,22.91,22.9643,155100.0
2006-08-31 09:40:00,33.83,33.89,33.72,33.83,90200.0,22.9643,23.0051,22.8897,22.9643,90200.0
2006-08-31 09:50:00,33.83,33.88,33.75,33.76,81700.0,22.9643,22.9983,22.91,22.9168,81700.0
2006-08-31 10:00:00,33.77,33.9,33.76,33.82,84900.0,22.9236,23.0118,22.9168,22.9575,84900.0
2006-08-31 10:10:00,33.82,33.85,33.75,33.75,96500.0,22.9575,22.9779,22.91,22.91,96500.0
2006-08-31 10:20:00,33.76,33.76,33.56,33.56,60900.0,22.9168,22.9168,22.781,22.781,60900.0
2006-08-31 10:30:00,33.56,33.6,33.5,33.51,84500.0,22.781,22.8082,22.7403,22.7471,84500.0
2006-08-31 10:40:00,33.5,33.52,33.49,33.5,89100.0,22.7403,22.7539,22.7335,22.7403,89100.0
2006-08-31 10:50:00,33.51,33.62,33.5,33.6,156400.0,22.7471,22.8218,22.7403,22.8082,156400.0
2006-08-31 11:00:00,33.6,33.6,33.51,33.51,47300.0,22.8082,22.8082,22.7471,22.7471,47300.0
2006-08-31 11:10:00,33.51,33.52,33.49,33.52,88700.0,22.7471,22.7539,22.7335,22.7539,88700.0
2006-08-31 11:20:00,33.51,33.55,33.43,33.44,75000.0,22.7471,22.7743,22.6928,22.6996,75000.0
2006-08-31 11:30:00,33.43,33.47,33.41,33.45,67600.0,22.6928,22.72,22.6792,22.7064,67600.0
2006-08-31 11:40:00,33.46,33.47,33.41,33.44,51400.0,22.7132,22.72,22.6792,22.6996,51400.0
2006-08-31 11:50:00,33.42,33.47,33.42,33.45,48300.0,22.686,22.72,22.686,22.7064,48300.0
2006-08-31 12:00:00,33.46,33.5,33.42,33.42,53900.0,22.7132,22.7403,22.686,22.686,53900.0
2006-08-31 12:10:00,33.42,33.43,33.4,33.41,52000.0,22.686,22.6928,22.6724,22.6792,52000.0
2006-08-31 12:20:00,33.4,33.42,33.38,33.39,74200.0,22.6724,22.686,22.6589,22.6656,74200.0
2006-08-31 12:30:00,33.39,33.48,33.38,33.48,38600.0,22.6656,22.7267,22.6589,22.7267,38600.0
2006-08-31 12:40:00,33.49,33.52,33.49,33.52,66400.0,22.7335,22.7539,22.7335,22.7539,66400.0
2006-08-31 12:50:00,33.52,33.56,33.5,33.51,45400.0,22.7539,22.781,22.7403,22.7471,45400.0
2006-08-31 13:00:00,33.5,33.51,33.48,33.48,62200.0,22.7403,22.7471,22.7267,22.7267,62200.0
2006-08-31 13:10:00,33.48,33.51,33.41,33.42,54700.0,22.7267,22.7471,22.6792,22.686,54700.0
2006-08-31 13:20:00,33.41,33.47,33.41,33.44,273100.0,22.6792,22.72,22.6792,22.6996,273100.0
2006-08-31 13:30:00,33.45,33.45,33.42,33.43,75600.0,22.7064,22.7064,22.686,22.6928,75600.0
2006-08-31 13:40:00,33.42,33.43,33.38,33.4,83800.0,22.686,22.6928,22.6589,22.6724,83800.0
2006-08-31 13:50:00,33.4,33.41,33.38,33.39,57000.0,22.6724,22.6792,22.6589,22.6656,57000.0
2006-08-31 14:00:00,33.38,33.39,33.35,33.36,54500.0,22.6589,22.6656,22.6385,22.6453,54500.0
2006-08-31 14:10:00,33.35,33.36,33.32,33.36,76000.0,22.6385,22.6453,22.6181,22.6453,76000.0
2006-08-31 14:20:00,33.36,33.4,33.35,33.39,77900.0,22.6453,22.6724,22.6385,22.6656,77900.0
2006-08-31 14:30:00,33.39,33.4,33.38,33.4,64300.0,22.6656,22.6724,22.6589,22.6724,64300.0
2006-08-31 14:40:00,33.39,33.5,33.39,33.5,141800.0,22.6656,22.7403,22.6656,22.7403,141800.0
2006-08-31 14:50:00,33.5,33.57,33.5,33.54,145100.0,22.7403,22.7878,22.7403,22.7675,145100.0
2006-08-31 15:00:00,33.54,33.58,33.52,33.54,93000.0,22.7675,22.7946,22.7539,22.7675,93000.0
2006-08-31 15:10:00,33.52,33.52,33.44,33.46,114900.0,22.7539,22.7539,22.6996,22.7132,114900.0
2006-08-31 15:20:00,33.45,33.5,33.4,33.5,168800.0,22.7064,22.7403,22.6724,22.7403,168800.0
2006-08-31 15:30:00,33.5,33.53,33.48,33.48,183200.0,22.7403,22.7607,22.7267,22.7267,183200.0
2006-08-31 15:40:00,33.48,33.54,33.45,33.49,240200.0,22.7267,22.7675,22.7064,22.7335,240200.0
2006-08-31 15:50:00,33.49,33.54,33.49,33.54,480700.0,22.7335,22.7675,22.7335,22.7675,480700.0
2006-09-01 09:30:00,33.78,33.86,33.65,33.8,133200.0,22.9304,22.9847,22.8421,22.944,133200.0
2006-09-01 09:40:00,33.81,33.97,33.77,33.78,108800.0,22.9507,23.0594,22.9236,22.9304,108800.0
2006-09-01 09:50:00,33.81,33.86,33.64,33.86,62000.0,22.9507,22.9847,22.8353,22.9847,62000.0
2006-09-01 10:00:00,33.86,33.9,33.78,33.85,120700.0,22.9847,23.0118,22.9304,22.9779,120700.0
2006-09-01 10:10:00,33.84,33.84,33.73,33.82,96200.0,22.9711,22.9711,22.8964,22.9575,96200.0
2006-09-01 10:20:00,33.81,33.84,33.77,33.77,61200.0,22.9507,22.9711,22.9236,22.9236,61200.0
2006-09-01 10:30:00,33.78,33.8,33.77,33.79,40100.0,22.9304,22.944,22.9236,22.9372,40100.0
2006-09-01 10:40:00,33.8,33.89,33.78,33.88,70300.0,22.944,23.0051,22.9304,22.9983,70300.0
2006-09-01 10:50:00,33.88,33.92,33.87,33.91,58300.0,22.9983,23.0254,22.9915,23.0186,58300.0
2006-09-01 11:00:00,33.9,33.93,33.88,33.91,46400.0,23.0118,23.0322,22.9983,23.0186,46400.0
2006-09-01 11:10:00,33.9,33.9,33.81,33.82,42300.0,23.0118,23.0118,22.9507,22.9575,42300.0
2006-09-01 11:20:00,33.83,33.88,33.81,33.88,50600.0,22.9643,22.9983,22.9507,22.9983,50600.0
2006-09-01 11:30:00,33.87,33.89,33.84,33.86,45300.0,22.9915,23.0051,22.9711,22.9847,45300.0
2006-09-01 11:40:00,33.86,33.92,33.85,33.91,46700.0,22.9847,23.0254,22.9779,23.0186,46700.0
2006-09-01 11:50:00,33.92,33.99,33.91,33.99,243700.0,23.0254,23.0729,23.0186,23.0729,243700.0
2006-09-01 12:00:00,33.99,34.0,33.96,33.97,42100.0,23.0729,23.0797,23.0526,23.0594,42100.0
2006-09-01 12:10:00,33.96,33.96,33.87,33.94,60800.0,23.0526,23.0526,22.9915,23.039,60800.0
2006-09-01 12:20:00,33.94,34.06,33.93,34.04,61800.0,23.039,23.1205,23.0322,23.1069,61800.0
2006-09-01 12:30:00,34.04,34.1,34.03,34.08,44600.0,23.1069,23.1476,23.1001,23.134,44600.0
2006-09-01 12:40:00,34.08,34.08,34.03,34.03,107000.0,23.134,23.134,23.1001,23.1001,107000.0
2006-09-01 12:50:00,34.03,34.03,33.97,33.98,58000.0,23.1001,23.1001,23.0594,23.0661,58000.0
2006-09-01 13:00:00,33.99,34.0,33.97,33.99,35700.0,23.0729,23.0797,23.0594,23.0729,35700.0
2006-09-01 13:10:00,33.99,34.0,33.98,34.0,34100.0,23.0729,23.0797,23.0661,23.0797,34100.0
2006-09-01 13:20:00,33.99,34.01,33.98,34.0,50600.0,23.0729,23.0865,23.0661,23.0797,50600.0
2006-09-01 13:30:00,34.0,34.03,33.98,34.03,28100.0,23.0797,23.1001,23.0661,23.1001,28100.0
2006-09-01 13:40:00,34.03,34.03,33.96,33.96,44300.0,23.1001,23.1001,23.0526,23.0526,44300.0
2006-09-01 13:50:00,33.96,33.97,33.93,33.93,43600.0,23.0526,23.0594,23.0322,23.0322,43600.0
2006-09-01 14:00:00,33.94,33.95,33.92,33.94,22700.0,23.039,23.0458,23.0254,23.039,22700.0
2006-09-01 14:10:00,33.93,33.99,33.93,33.99,29800.0,23.0322,23.0729,23.0322,23.0729,29800.0
2006-09-01 14:20:00,33.98,34.0,33.96,33.98,69600.0,23.0661,23.0797,23.0526,23.0661,69600.0
2006-09-01 14:30:00,33.98,33.99,33.92,33.98,56100.0,23.0661,23.0729,23.0254,23.0661,56100.0
2006-09-01 14:40:00,33.98,33.99,33.95,33.98,40600.0,23.0661,23.0729,23.0458,23.0661,40600.0
2006-09-01 14:50:00,33.98,33.99,33.96,33.97,69900.0,23.0661,23.0729,23.0526,23.0594,69900.0
2006-09-01 15:00:00,33.97,33.98,33.89,33.89,124900.0,23.0594,23.0661,23.0051,23.0051,124900.0
2006-09-01 15:10:00,33.89,33.89,33.84,33.85,50100.0,23.0051,23.0051,22.9711,22.9779,50100.0
2006-09-01 15:20:00,33.85,33.9,33.84,33.87,116000.0,22.9779,23.0118,22.9711,22.9915,116000.0
2006-09-01 15:30:00,33.87,33.89,33.85,33.86,53200.0,22.9915,23.0051,22.9779,22.9847,53200.0
2006-09-01 15:40:00,33.85,33.9,33.85,33.9,126400.0,22.9779,23.0118,22.9779,23.0118,126400.0
2006-09-01 15:50:00,33.9,33.97,33.89,33.97,143600.0,23.0118,23.0594,23.0051,23.0594,143600.0
2006-09-05 09:30:00,34.4,34.45,34.34,34.39,219400.0,23.3512,23.3852,23.3105,23.3445,219400.0
2006-09-05 09:40:00,34.39,34.44,34.28,34.4,372700.0,23.3445,23.3784,23.2698,23.3512,372700.0
2006-09-05 09:50:00,34.39,34.56,34.39,34.55,311700.0,23.3445,23.4599,23.3445,23.4531,311700.0
2006-09-05 10:00:00,34.54,34.65,34.53,34.6,168500.0,23.4463,23.521,23.4395,23.487,168500.0
2006-09-05 10:10:00,34.59,34.7,34.59,34.66,142300.0,23.4802,23.5549,23.4802,23.5277,142300.0
2006-09-05 10:20:00,34.66,34.67,34.57,34.59,103400.0,23.5277,23.5345,23.4666,23.4802,103400.0
2006-09-05 10:30:00,34.58,34.58,34.48,34.49,76800.0,23.4734,23.4734,23.4056,23.4123,76800.0
2006-09-05 10:40:00,34.47,34.5,34.44,34.5,59600.0,23.3988,23.4191,23.3784,23.4191,59600.0
2006-09-05 10:50:00,34.49,34.51,34.45,34.5,153900.0,23.4123,23.4259,23.3852,23.4191,153900.0
2006-09-05 11:00:00,34.5,34.5,34.48,34.5,46900.0,23.4191,23.4191,23.4056,23.4191,46900.0
2006-09-05 11:10:00,34.5,34.5,34.46,34.48,73700.0,23.4191,23.4191,23.392,23.4056,73700.0
2006-09-05 11:20:00,34.47,34.51,34.47,34.51,92900.0,23.3988,23.4259,23.3988,23.4259,92900.0
2006-09-05 11:30:00,34.51,34.57,34.49,34.55,117400.0,23.4259,23.4666,23.4123,23.4531,117400.0
2006-09-05 11:40:00,34.55,34.6,34.52,34.59,85700.0,23.4531,23.487,23.4327,23.4802,85700.0
2006-09-05 11:50:00,34.58,34.59,34.49,34.5,78100.0,23.4734,23.4802,23.4123,23.4191,78100.0
2006-09-05 12:00:00,34.5,34.5,34.48,34.49,105800.0,23.4191,23.4191,23.4056,23.4123,105800.0
2006-09-05 12:10:00,34.49,34.56,34.46,34.55,73000.0,23.4123,23.4599,23.392,23.4531,73000.0
2006-09-05 12:20:00,34.55,34.59,34.54,34.57,79500.0,23.4531,23.4802,23.4463,23.4666,79500.0
2006-09-05 12:30:00,34.57,34.57,34.53,34.55,61600.0,23.4666,23.4666,23.4395,23.4531,61600.0
2006-09-05 12:40:00,34.55,34.55,34.52,34.54,118100.0,23.4531,23.4531,23.4327,23.4463,118100.0
2006-09-05 12:50:00,34.54,34.55,34.52,34.53,98100.0,23.4463,23.4531,23.4327,23.4395,98100.0
2006-09-05 13:00:00,34.53,34.55,34.51,34.54,74100.0,23.4395,23.4531,23.4259,23.4463,74100.0
2006-09-05 13:10:00,34.54,34.54,34.48,34.52,54900.0,23.4463,23.4463,23.4056,23.4327,54900.0
2006-09-05 13:20:00,34.52,34.53,34.47,34.51,48700.0,23.4327,23.4395,23.3988,23.4259,48700.0
2006-09-05 13:30:00,34.5,34.51,34.44,34.49,78100.0,23.4191,23.4259,23.3784,23.4123,78100.0
2006-09-05 13:40:00,34.51,34.54,34.47,34.47,36900.0,23.4259,23.4463,23.3988,23.3988,36900.0
2006-09-05 13:50:00,34.48,34.48,34.44,34.45,54300.0,23.4056,23.4056,23.3784,23.3852,54300.0
2006-09-05 14:00:00,34.45,34.5,34.44,34.46,98900.0,23.3852,23.4191,23.3784,23.392,98900.0
2006-09-05 14:10:00,34.46,34.48,34.42,34.47,100100.0,23.392,23.4056,23.3648,23.3988,100100.0
2006-09-05 14:20:00,34.47,34.48,34.42,34.44,59000.0,23.3988,23.4056,23.3648,23.3784,59000.0
2006-09-05 14:30:00,34.44,34.49,34.42,34.44,91900.0,23.3784,23.4123,23.3648,23.3784,91900.0
2006-09-05 14:40:00,34.44,34.49,34.43,34.49,84900.0,23.3784,23.4123,23.3716,23.4123,84900.0
2006-09-05 14:50:00,34.49,34.5,34.45,34.5,102000.0,23.4123,23.4191,23.3852,23.4191,102000.0
2006-09-05 15:00:00,34.49,34.5,34.44,34.5,100300.0,23.4123,23.4191,23.3784,23.4191,100300.0
2006-09-05 15:10:00,34.5,34.51,34.43,34.45,120400.0,23.4191,23.4259,23.3716,23.3852,120400.0
2006-09-05 15:20:00,34.46,34.46,34.44,34.45,105300.0,23.392,23.392,23.3784,23.3852,105300.0
2006-09-05 15:30:00,34.46,34.48,34.44,34.47,107300.0,23.392,23.4056,23.3784,23.3988,107300.0
2006-09-05 15:40:00,34.46,34.48,34.4,34.46,182800.0,23.392,23.4056,23.3512,23.392,182800.0
2006-09-05 15:50:00,34.46,34.5,34.41,34.47,297900.0,23.392,23.4191,23.358,23.3988,297900.0
2006-09-06 09:30:00,34.48,34.68,34.44,34.63,143600.0,23.4056,23.5413,23.3784,23.5074,143600.0
2006-09-06 09:40:00,34.62,34.64,34.42,34.5,120400.0,23.5006,23.5142,23.3648,23.4191,120400.0
2006-09-06 09:50:00,34.51,34.66,34.5,34.65,111600.0,23.4259,23.5277,23.4191,23.521,111600.0
2006-09-06 10:00:00,34.64,34.78,34.6,34.61,141400.0,23.5142,23.6092,23.487,23.4938,141400.0
2006-09-06 10:10:00,34.61,34.66,34.53,34.59,66400.0,23.4938,23.5277,23.4395,23.4802,66400.0
2006-09-06 10:20:00,34.59,34.71,34.59,34.7,68900.0,23.4802,23.5617,23.4802,23.5549,68900.0
2006-09-06 10:30:00,34.7,34.76,34.65,34.67,89600.0,23.5549,23.5956,23.521,23.5345,89600.0
2006-09-06 10:40:00,34.68,34.68,34.61,34.61,62600.0,23.5413,23.5413,23.4938,23.4938,62600.0
2006-09-06 10:50:00,34.61,34.62,34.6,34.61,50200.0,23.4938,23.5006,23.487,23.4938,50200.0
2006-09-06 11:00:00,34.61,34.69,34.6,34.68,60000.0,23.4938,23.5481,23.487,23.5413,60000.0
2006-09-06 11:10:00,34.68,34.68,34.62,34.64,45200.0,23.5413,23.5413,23.5006,23.5142,45200.0
2006-09-06 11:20:00,34.64,34.7,34.63,34.7,69200.0,23.5142,23.5549,23.5074,23.5549,69200.0
2006-09-06 11:30:00,34.71,34.79,34.7,34.71,97200.0,23.5617,23.616,23.5549,23.5617,97200.0
2006-09-06 11:40:00,34.71,34.72,34.6,34.62,62800.0,23.5617,23.5685,23.487,23.5006,62800.0
2006-09-06 11:50:00,34.62,34.7,34.62,34.7,36800.0,23.5006,23.5549,23.5006,23.5549,36800.0
2006-09-06 12:00:00,34.68,34.72,34.63,34.64,64700.0,23.5413,23.5685,23.5074,23.5142,64700.0
2006-09-06 12:10:00,34.63,34.64,34.52,34.58,77200.0,23.5074,23.5142,23.4327,23.4734,77200.0
2006-09-06 12:20:00,34.58,34.63,34.57,34.62,57600.0,23.4734,23.5074,23.4666,23.5006,57600.0
2006-09-06 12:30:00,34.62,34.63,34.59,34.63,43000.0,23.5006,23.5074,23.4802,23.5074,43000.0
2006-09-06 12:40:00,34.62,34.67,34.58,34.66,59200.0,23.5006,23.5345,23.4734,23.5277,59200.0
2006-09-06 12:50:00,34.66,34.68,34.64,34.64,42500.0,23.5277,23.5413,23.5142,23.5142,42500.0
2006-09-06 13:00:00,34.64,34.67,34.6,34.65,79400.0,23.5142,23.5345,23.487,23.521,79400.0
2006-09-06 13:10:00,34.62,34.65,34.59,34.6,59200.0,23.5006,23.521,23.4802,23.487,59200.0
2006-09-06 13:20:00,34.6,34.69,34.59,34.65,153600.0,23.487,23.5481,23.4802,23.521,153600.0
2006-09-06 13:30:00,34.67,34.7,34.65,34.69,39400.0,23.5345,23.5549,23.521,23.5481,39400.0
2006-09-06 13:40:00,34.69,34.72,34.68,34.7,52600.0,23.5481,23.5685,23.5413,23.5549,52600.0
2006-09-06 13:50:00,34.7,34.73,34.66,34.72,103800.0,23.5549,23.5753,23.5277,23.5685,103800.0
2006-09-06 14:00:00,34.72,34.73,34.66,34.7,100500.0,23.5685,23.5753,23.5277,23.5549,100500.0
2006-09-06 14:10:00,34.7,34.71,34.61,34.62,77900.0,23.5549,23.5617,23.4938,23.5006,77900.0
2006-09-06 14:20:00,34.62,34.66,34.58,34.58,67000.0,23.5006,23.5277,23.4734,23.4734,67000.0
2006-09-06 14:30:00,34.59,34.66,34.59,34.65,59900.0,23.4802,23.5277,23.4802,23.521,59900.0
2006-09-06 14:40:00,34.65,34.65,34.59,34.59,67300.0,23.521,23.521,23.4802,23.4802,67300.0
2006-09-06 14:50:00,34.59,34.61,34.52,34.53,107500.0,23.4802,23.4938,23.4327,23.4395,107500.0
2006-09-06 15:00:00,34.53,34.58,34.48,34.51,109500.0,23.4395,23.4734,23.4056,23.4259,109500.0
2006-09-06 15:10:00,34.52,34.57,34.46,34.57,137900.0,23.4327,23.4666,23.392,23.4666,137900.0
2006-09-06 15:20:00,34.56,34.67,34.55,34.63,99600.0,23.4599,23.5345,23.4531,23.5074,99600.0
2006-09-06 15:30:00,34.62,34.67,34.61,34.66,351000.0,23.5006,23.5345,23.4938,23.5277,351000.0
2006-09-06 15:40:00,34.65,34.69,34.65,34.66,89000.0,23.521,23.5481,23.521,23.5277,89000.0
2006-09-06 15:50:00,34.65,34.67,34.63,34.67,557400.0,23.521,23.5345,23.5074,23.5345,557400.0
2006-09-07 09:30:00,34.67,34.79,34.36,34.7,173000.0,23.5345,23.616,23.3241,23.5549,173000.0
2006-09-07 09:40:00,34.71,34.97,34.71,34.95,371100.0,23.5617,23.7382,23.5617,23.7246,371100.0
2006-09-07 09:50:00,34.97,34.99,34.85,34.92,233500.0,23.7382,23.7517,23.6567,23.7042,233500.0
2006-09-07 10:00:00,34.92,35.12,34.9,35.08,322500.0,23.7042,23.84,23.6907,23.8128,322500.0
2006-09-07 10:10:00,35.08,35.17,35.08,35.14,194900.0,23.8128,23.8739,23.8128,23.8536,194900.0
2006-09-07 10:20:00,35.14,35.28,35.11,35.22,183500.0,23.8536,23.9486,23.8332,23.9079,183500.0
2006-09-07 10:30:00,35.21,35.34,35.2,35.25,206300.0,23.9011,23.9893,23.8943,23.9282,206300.0
2006-09-07 10:40:00,35.24,35.29,35.13,35.2,377400.0,23.9215,23.9554,23.8468,23.8943,377400.0
2006-09-07 10:50:00,35.2,35.2,35.1,35.17,207000.0,23.8943,23.8943,23.8264,23.8739,207000.0
2006-09-07 11:00:00,35.17,35.37,35.17,35.32,378400.0,23.8739,24.0097,23.8739,23.9758,378400.0
2006-09-07 11:10:00,35.31,35.44,35.27,35.35,204600.0,23.969,24.0572,23.9418,23.9961,204600.0
2006-09-07 11:20:00,35.35,35.41,35.35,35.41,92700.0,23.9961,24.0369,23.9961,24.0369,92700.0
2006-09-07 11:30:00,35.41,35.55,35.4,35.47,153800.0,24.0369,24.1319,24.0301,24.0776,153800.0
2006-09-07 11:40:00,35.46,35.49,35.39,35.44,145400.0,24.0708,24.0912,24.0233,24.0572,145400.0
2006-09-07 11:50:00,35.43,35.46,35.35,35.4,120000.0,24.0504,24.0708,23.9961,24.0301,120000.0
2006-09-07 12:00:00,35.4,35.41,35.33,35.36,172800.0,24.0301,24.0369,23.9825,24.0029,172800.0
2006-09-07 12:10:00,35.36,35.37,35.33,35.33,122500.0,24.0029,24.0097,23.9825,23.9825,122500.0
2006-09-07 12:20:00,35.34,35.36,35.33,35.36,98700.0,23.9893,24.0029,23.9825,24.0029,98700.0
2006-09-07 12:30:00,35.36,35.36,35.33,35.33,186600.0,24.0029,24.0029,23.9825,23.9825,186600.0
2006-09-07 12:40:00,35.33,35.34,35.25,35.3,103200.0,23.9825,23.9893,23.9282,23.9622,103200.0
2006-09-07 12:50:00,35.31,35.37,35.31,35.31,101400.0,23.969,24.0097,23.969,23.969,101400.0
2006-09-07 13:00:00,35.3,35.32,35.28,35.31,64300.0,23.9622,23.9758,23.9486,23.969,64300.0
2006-09-07 13:10:00,35.31,35.43,35.31,35.37,120000.0,23.969,24.0504,23.969,24.0097,120000.0
2006-09-07 13:20:00,35.39,35.4,35.36,35.37,78000.0,24.0233,24.0301,24.0029,24.0097,78000.0
2006-09-07 13:30:00,35.37,35.41,35.35,35.4,108200.0,24.0097,24.0369,23.9961,24.0301,108200.0
2006-09-07 13:40:00,35.4,35.4,35.38,35.4,96300.0,24.0301,24.0301,24.0165,24.0301,96300.0
2006-09-07 13:50:00,35.4,35.4,35.36,35.36,95000.0,24.0301,24.0301,24.0029,24.0029,95000.0
2006-09-07 14:00:00,35.36,35.38,35.34,35.34,84100.0,24.0029,24.0165,23.9893,23.9893,84100.0
2006-09-07 14:10:00,35.34,35.39,35.34,35.35,120300.0,23.9893,24.0233,23.9893,23.9961,120300.0
2006-09-07 14:20:00,35.36,35.36,35.26,35.26,77800.0,24.0029,24.0029,23.935,23.935,77800.0
2006-09-07 14:30:00,35.26,35.27,35.16,35.17,127200.0,23.935,23.9418,23.8671,23.8739,127200.0
2006-09-07 14:40:00,35.18,35.38,35.13,35.35,178000.0,23.8807,24.0165,23.8468,23.9961,178000.0
2006-09-07 14:50:00,35.34,35.37,35.25,35.28,142300.0,23.9893,24.0097,23.9282,23.9486,142300.0
2006-09-07 15:00:00,35.28,35.33,35.16,35.17,92200.0,23.9486,23.9825,23.8671,23.8739,92200.0
2006-09-07 15:10:00,35.18,35.26,35.17,35.21,143000.0,23.8807,23.935,23.8739,23.9011,143000.0
2006-09-07 15:20:00,35.21,35.25,35.2,35.25,150600.0,23.9011,23.9282,23.8943,23.9282,150600.0
2006-09-07 15:30:00,35.25,35.31,35.12,35.12,205700.0,23.9282,23.969,23.84,23.84,205700.0
2006-09-07 15:40:00,35.12,35.16,35.1,35.16,191800.0,23.84,23.8671,23.8264,23.8671,191800.0
2006-09-07 15:50:00,35.16,35.22,35.13,35.14,240700.0,23.8671,23.9079,23.8468,23.8536,240700.0
2006-09-08 09:30:00,35.63,35.63,35.05,35.1,132400.0,24.1862,24.1862,23.7925,23.8264,132400.0
2006-09-08 09:40:00,35.1,35.12,35.06,35.09,41500.0,23.8264,23.84,23.7993,23.8196,41500.0
2006-09-08 09:50:00,35.09,35.13,35.06,35.07,68800.0,23.8196,23.8468,23.7993,23.8061,68800.0
2006-09-08 10:00:00,35.08,35.11,35.05,35.1,42800.0,23.8128,23.8332,23.7925,23.8264,42800.0
2006-09-08 10:10:00,35.08,35.12,35.06,35.09,40400.0,23.8128,23.84,23.7993,23.8196,40400.0
2006-09-08 10:20:00,35.1,35.15,35.07,35.13,178200.0,23.8264,23.8604,23.8061,23.8468,178200.0
2006-09-08 10:30:00,35.13,35.25,35.12,35.24,114500.0,23.8468,23.9282,23.84,23.9215,114500.0
2006-09-08 10:40:00,35.23,35.29,35.19,35.25,130900.0,23.9147,23.9554,23.8875,23.9282,130900.0
2006-09-08 10:50:00,35.25,35.34,35.23,35.3,85500.0,23.9282,23.9893,23.9147,23.9622,85500.0
2006-09-08 11:00:00,35.3,35.3,35.22,35.24,58000.0,23.9622,23.9622,23.9079,23.9215,58000.0
2006-09-08 11:10:00,35.25,35.25,35.17,35.18,99900.0,23.9282,23.9282,23.8739,23.8807,99900.0
2006-09-08 11:20:00,35.2,35.25,35.12,35.25,72200.0,23.8943,23.9282,23.84,23.9282,72200.0
2006-09-08 11:30:00,35.24,35.31,35.22,35.26,80400.0,23.9215,23.969,23.9079,23.935,80400.0
2006-09-08 11:40:00,35.26,35.31,35.26,35.3,44100.0,23.935,23.969,23.935,23.9622,44100.0
2006-09-08 11:50:00,35.3,35.36,35.29,35.34,90600.0,23.9622,24.0029,23.9554,23.9893,90600.0
2006-09-08 12:00:00,35.34,35.35,35.28,35.32,82000.0,23.9893,23.9961,23.9486,23.9758,82000.0
2006-09-08 12:10:00,35.32,35.35,35.27,35.32,66800.0,23.9758,23.9961,23.9418,23.9758,66800.0
2006-09-08 12:20:00,35.3,35.35,35.3,35.34,68800.0,23.9622,23.9961,23.9622,23.9893,68800.0
2006-09-08 12:30:00,35.34,35.44,35.33,35.44,94000.0,23.9893,24.0572,23.9825,24.0572,94000.0
2006-09-08 12:40:00,35.42,35.49,35.42,35.45,84100.0,24.0436,24.0912,24.0436,24.064,84100.0
2006-09-08 12:50:00,35.44,35.48,35.42,35.44,108700.0,24.0572,24.0844,24.0436,24.0572,108700.0
2006-09-08 13:00:00,35.45,35.48,35.42,35.44,107500.0,24.064,24.0844,24.0436,24.0572,107500.0
2006-09-08 13:10:00,35.44,35.5,35.44,35.5,41300.0,24.0572,24.0979,24.0572,24.0979,41300.0
2006-09-08 13:20:00,35.48,35.54,35.47,35.54,76800.0,24.0844,24.1251,24.0776,24.1251,76800.0
2006-09-08 13:30:00,35.54,35.56,35.52,35.55,60900.0,24.1251,24.1387,24.1115,24.1319,60900.0
2006-09-08 13:40:00,35.55,35.58,35.55,35.58,91200.0,24.1319,24.1523,24.1319,24.1523,91200.0
2006-09-08 13:50:00,35.56,35.63,35.55,35.59,180900.0,24.1387,24.1862,24.1319,24.159,180900.0
2006-09-08 14:00:00,35.6,35.62,35.58,35.61,65800.0,24.1658,24.1794,24.1523,24.1726,65800.0
2006-09-08 14:10:00,35.61,35.63,35.57,35.62,61900.0,24.1726,24.1862,24.1455,24.1794,61900.0
2006-09-08 14:20:00,35.62,35.64,35.59,35.61,40800.0,24.1794,24.193,24.159,24.1726,40800.0
2006-09-08 14:30:00,35.63,35.63,35.6,35.61,24600.0,24.1862,24.1862,24.1658,24.1726,24600.0
2006-09-08 14:40:00,35.61,35.63,35.58,35.58,63700.0,24.1726,24.1862,24.1523,24.1523,63700.0
2006-09-08 14:50:00,35.58,35.62,35.58,35.61,88500.0,24.1523,24.1794,24.1523,24.1726,88500.0
2006-09-08 15:00:00,35.61,35.62,35.55,35.58,83800.0,24.1726,24.1794,24.1319,24.1523,83800.0
2006-09-08 15:10:00,35.59,35.63,35.55,35.59,82700.0,24.159,24.1862,24.1319,24.159,82700.0
2006-09-08 15:20:00,35.61,35.63,35.57,35.57,109400.0,24.1726,24.1862,24.1455,24.1455,109400.0
2006-09-08 15:30:00,35.57,35.58,35.48,35.51,113600.0,24.1455,24.1523,24.0844,24.1047,113600.0
2006-09-08 15:40:00,35.51,35.57,35.51,35.57,114600.0,24.1047,24.1455,24.1047,24.1455,114600.0
2006-09-08 15:50:00,35.57,35.57,35.51,35.51,227500.0,24.1455,24.1455,24.1047,24.1047,227500.0
2006-09-11 09:30:00,35.57,35.74,35.55,35.74,144000.0,24.1455,24.2609,24.1319,24.2609,144000.0
2006-09-11 09:40:00,35.72,35.96,35.65,35.96,99000.0,24.2473,24.4102,24.1998,24.4102,99000.0
2006-09-11 09:50:00,35.96,36.0,35.88,35.98,98600.0,24.4102,24.4374,24.3559,24.4238,98600.0
2006-09-11 10:00:00,35.98,36.1,35.93,36.06,195700.0,24.4238,24.5052,24.3898,24.4781,195700.0
2006-09-11 10:10:00,36.05,36.07,35.94,35.95,61600.0,24.4713,24.4849,24.3966,24.4034,61600.0
2006-09-11 10:20:00,35.95,35.95,35.79,35.8,152500.0,24.4034,24.4034,24.2948,24.3016,152500.0
2006-09-11 10:30:00,35.79,35.82,35.67,35.67,88800.0,24.2948,24.3152,24.2133,24.2133,88800.0
2006-09-11 10:40:00,35.67,35.68,35.57,35.58,52800.0,24.2133,24.2201,24.1455,24.1523,52800.0
2006-09-11 10:50:00,35.58,35.63,35.52,35.53,114800.0,24.1523,24.1862,24.1115,24.1183,114800.0
2006-09-11 11:00:00,35.52,35.52,35.39,35.42,174900.0,24.1115,24.1115,24.0233,24.0436,174900.0
2006-09-11 11:10:00,35.42,35.57,35.41,35.55,100300.0,24.0436,24.1455,24.0369,24.1319,100300.0
2006-09-11 11:20:00,35.57,35.73,35.55,35.72,54300.0,24.1455,24.2541,24.1319,24.2473,54300.0
2006-09-11 11:30:00,35.72,35.8,35.7,35.76,39700.0,24.2473,24.3016,24.2337,24.2744,39700.0
2006-09-11 11:40:00,35.75,35.83,35.72,35.72,64000.0,24.2676,24.322,24.2473,24.2473,64000.0
2006-09-11 11:50:00,35.72,35.81,35.71,35.81,69100.0,24.2473,24.3084,24.2405,24.3084,69100.0
2006-09-11 12:00:00,35.8,35.95,35.8,35.94,81400.0,24.3016,24.4034,24.3016,24.3966,81400.0
2006-09-11 12:10:00,35.94,36.0,35.89,35.92,148100.0,24.3966,24.4374,24.3627,24.383,148100.0
2006-09-11 12:20:00,35.92,35.95,35.89,35.93,139400.0,24.383,24.4034,24.3627,24.3898,139400.0
2006-09-11 12:30:00,35.95,35.98,35.91,35.93,64200.0,24.4034,24.4238,24.3763,24.3898,64200.0
2006-09-11 12:40:00,35.92,35.96,35.92,35.93,73600.0,24.383,24.4102,24.383,24.3898,73600.0
2006-09-11 12:50:00,35.93,35.97,35.9,35.95,74100.0,24.3898,24.417,24.3695,24.4034,74100.0
2006-09-11 13:00:00,35.94,36.07,35.94,36.01,233800.0,24.3966,24.4849,24.3966,24.4441,233800.0
2006-09-11 13:10:00,36.02,36.03,35.99,36.02,75300.0,24.4509,24.4577,24.4306,24.4509,75300.0
2006-09-11 13:20:00,36.01,36.11,36.01,36.07,122500.0,24.4441,24.512,24.4441,24.4849,122500.0
2006-09-11 13:30:00,36.08,36.13,36.07,36.11,102400.0,24.4917,24.5256,24.4849,24.512,102400.0
2006-09-11 13:40:00,36.12,36.13,36.07,36.08,109200.0,24.5188,24.5256,24.4849,24.4917,109200.0
2006-09-11 13:50:00,36.08,36.08,36.04,36.06,97100.0,24.4917,24.4917,24.4645,24.4781,97100.0
2006-09-11 14:00:00,36.06,36.06,36.03,36.05,128400.0,24.4781,24.4781,24.4577,24.4713,128400.0
2006-09-11 14:10:00,36.04,36.07,36.03,36.05,114800.0,24.4645,24.4849,24.4577,24.4713,114800.0
2006-09-11 14:20:00,36.04,36.08,36.0,36.0,88200.0,24.4645,24.4917,24.4374,24.4374,88200.0
2006-09-11 14:30:00,36.0,36.04,35.99,36.02,142900.0,24.4374,24.4645,24.4306,24.4509,142900.0
2006-09-11 14:40:00,36.03,36.06,36.03,36.05,96500.0,24.4577,24.4781,24.4577,24.4713,96500.0
2006-09-11 14:50:00,36.04,36.05,36.03,36.04,72400.0,24.4645,24.4713,24.4577,24.4645,72400.0
2006-09-11 15:00:00,36.04,36.05,35.99,36.0,116400.0,24.4645,24.4713,24.4306,24.4374,116400.0
2006-09-11 15:10:00,36.0,36.01,35.88,35.89,183600.0,24.4374,24.4441,24.3559,24.3627,183600.0
2006-09-11 15:20:00,35.89,35.9,35.83,35.9,159000.0,24.3627,24.3695,24.322,24.3695,159000.0
2006-09-11 15:30:00,35.9,35.91,35.88,35.9,259900.0,24.3695,24.3763,24.3559,24.3695,259900.0
2006-09-11 15:40:00,35.89,35.9,35.83,35.9,159400.0,24.3627,24.3695,24.322,24.3695,159400.0
2006-09-11 15:50:00,35.9,35.9,35.82,35.87,258300.0,24.3695,24.3695,24.3152,24.3491,258300.0
2006-09-12 09:30:00,36.12,36.14,35.94,36.0,197800.0,24.5188,24.5324,24.3966,24.4374,197800.0
2006-09-12 09:40:00,35.99,35.99,35.87,35.94,106500.0,24.4306,24.4306,24.3491,24.3966,106500.0
2006-09-12 09:50:00,35.94,35.98,35.87,35.91,201800.0,24.3966,24.4238,24.3491,24.3763,201800.0
2006-09-12 10:00:00,35.94,36.03,35.93,35.98,146800.0,24.3966,24.4577,24.3898,24.4238,146800.0
2006-09-12 10:10:00,35.97,35.99,35.91,35.96,83300.0,24.417,24.4306,24.3763,24.4102,83300.0
2006-09-12 10:20:00,35.96,36.0,35.88,35.93,112200.0,24.4102,24.4374,24.3559,24.3898,112200.0
2006-09-12 10:30:00,35.95,35.96,35.84,35.87,98000.0,24.4034,24.4102,24.3287,24.3491,98000.0
2006-09-12 10:40:00,35.87,35.96,35.86,35.96,107500.0,24.3491,24.4102,24.3423,24.4102,107500.0
2006-09-12 10:50:00,35.96,35.98,35.83,35.88,125300.0,24.4102,24.4238,24.322,24.3559,125300.0
2006-09-12 11:00:00,35.89,35.99,35.88,35.95,166400.0,24.3627,24.4306,24.3559,24.4034,166400.0
2006-09-12 11:10:00,35.95,35.98,35.9,35.98,119100.0,24.4034,24.4238,24.3695,24.4238,119100.0
2006-09-12 11:20:00,35.98,36.0,35.92,35.96,87800.0,24.4238,24.4374,24.383,24.4102,87800.0
2006-09-12 11:30:00,35.96,36.02,35.94,36.0,117100.0,24.4102,24.4509,24.3966,24.4374,117100.0
2006-09-12 11:40:00,36.0,36.03,35.98,36.0,111200.0,24.4374,24.4577,24.4238,24.4374,111200.0
2006-09-12 11:50:00,36.0,36.01,35.98,35.99,71500.0,24.4374,24.4441,24.4238,24.4306,71500.0
2006-09-12 12:00:00,36.0,36.0,35.93,35.98,82200.0,24.4374,24.4374,24.3898,24.4238,82200.0
2006-09-12 12:10:00,35.97,35.97,35.88,35.92,86500.0,24.417,24.417,24.3559,24.383,86500.0
2006-09-12 12:20:00,35.92,35.93,35.88,35.89,55500.0,24.383,24.3898,24.3559,24.3627,55500.0
2006-09-12 12:30:00,35.89,35.9,35.88,35.9,37300.0,24.3627,24.3695,24.3559,24.3695,37300.0
2006-09-12 12:40:00,35.9,35.95,35.89,35.95,87100.0,24.3695,24.4034,24.3627,24.4034,87100.0
2006-09-12 12:50:00,35.95,36.01,35.94,36.01,60800.0,24.4034,24.4441,24.3966,24.4441,60800.0
2006-09-12 13:00:00,36.0,36.01,35.99,36.01,65100.0,24.4374,24.4441,24.4306,24.4441,65100.0
2006-09-12 13:10:00,36.01,36.02,36.0,36.02,62900.0,24.4441,24.4509,24.4374,24.4509,62900.0
2006-09-12 13:20:00,36.02,36.03,35.98,36.0,118300.0,24.4509,24.4577,24.4238,24.4374,118300.0
2006-09-12 13:30:00,36.0,36.03,35.99,36.0,229100.0,24.4374,24.4577,24.4306,24.4374,229100.0
2006-09-12 13:40:00,35.99,36.03,35.98,36.02,112800.0,24.4306,24.4577,24.4238,24.4509,112800.0
2006-09-12 13:50:00,36.01,36.04,35.98,35.99,145500.0,24.4441,24.4645,24.4238,24.4306,145500.0
2006-09-12 14:00:00,36.0,36.02,35.94,35.95,203600.0,24.4374,24.4509,24.3966,24.4034,203600.0
2006-09-12 14:10:00,35.96,35.99,35.94,35.98,129000.0,24.4102,24.4306,24.3966,24.4238,129000.0
2006-09-12 14:20:00,35.99,35.99,35.91,35.93,235900.0,24.4306,24.4306,24.3763,24.3898,235900.0
2006-09-12 14:30:00,35.93,36.0,35.92,35.96,183200.0,24.3898,24.4374,24.383,24.4102,183200.0
2006-09-12 14:40:00,35.97,35.99,35.94,35.95,132800.0,24.417,24.4306,24.3966,24.4034,132800.0
2006-09-12 14:50:00,35.95,36.0,35.94,35.98,136500.0,24.4034,24.4374,24.3966,24.4238,136500.0
2006-09-12 15:00:00,35.99,36.02,35.97,36.02,121000.0,24.4306,24.4509,24.417,24.4509,121000.0
2006-09-12 15:10:00,36.02,36.02,35.97,35.98,101100.0,24.4509,24.4509,24.417,24.4238,101100.0
2006-09-12 15:20:00,35.99,36.0,35.95,35.96,99500.0,24.4306,24.4374,24.4034,24.4102,99500.0
2006-09-12 15:30:00,35.96,35.97,35.88,35.89,148300.0,24.4102,24.417,24.3559,24.3627,148300.0
2006-09-12 15:40:00,35.89,35.95,35.88,35.89,187900.0,24.3627,24.4034,24.3559,24.3627,187900.0
2006-09-12 15:50:00,35.88,35.94,35.85,35.94,250900.0,24.3559,24.3966,24.3355,24.3966,250900.0
2006-09-13 09:30:00,35.8,35.98,35.75,35.9,140400.0,24.3016,24.4238,24.2676,24.3695,140400.0
2006-09-13 09:40:00,35.9,36.01,35.89,35.91,137200.0,24.3695,24.4441,24.3627,24.3763,137200.0
2006-09-13 09:50:00,35.91,36.01,35.85,35.91,248000.0,24.3763,24.4441,24.3355,24.3763,248000.0
2006-09-13 10:00:00,35.94,35.94,35.72,35.86,189400.0,24.3966,24.3966,24.2473,24.3423,189400.0
2006-09-13 10:10:00,35.86,35.92,35.78,35.79,88600.0,24.3423,24.383,24.288,24.2948,88600.0
2006-09-13 10:20:00,35.79,35.83,35.63,35.63,164200.0,24.2948,24.322,24.1862,24.1862,164200.0
2006-09-13 10:30:00,35.64,35.64,35.45,35.53,193500.0,24.193,24.193,24.064,24.1183,193500.0
2006-09-13 10:40:00,35.53,35.55,35.22,35.23,275000.0,24.1183,24.1319,23.9079,23.9147,275000.0
2006-09-13 10:50:00,35.23,35.34,35.17,35.19,170900.0,23.9147,23.9893,23.8739,23.8875,170900.0
2006-09-13 11:00:00,35.2,35.34,35.19,35.29,172500.0,23.8943,23.9893,23.8875,23.9554,172500.0
2006-09-13 11:10:00,35.29,35.3,35.18,35.2,149300.0,23.9554,23.9622,23.8807,23.8943,149300.0
2006-09-13 11:20:00,35.21,35.28,35.2,35.27,126900.0,23.9011,23.9486,23.8943,23.9418,126900.0
2006-09-13 11:30:00,35.26,35.28,35.18,35.18,88600.0,23.935,23.9486,23.8807,23.8807,88600.0
2006-09-13 11:40:00,35.18,35.18,35.13,35.16,179700.0,23.8807,23.8807,23.8468,23.8671,179700.0
2006-09-13 11:50:00,35.16,35.16,35.03,35.03,197000.0,23.8671,23.8671,23.7789,23.7789,197000.0
2006-09-13 12:00:00,35.03,35.03,34.95,34.98,300200.0,23.7789,23.7789,23.7246,23.745,300200.0
2006-09-13 12:10:00,34.98,35.0,34.97,34.99,197700.0,23.745,23.7585,23.7382,23.7517,197700.0
2006-09-13 12:20:00,35.0,35.01,34.98,34.99,169300.0,23.7585,23.7653,23.745,23.7517,169300.0
2006-09-13 12:30:00,34.99,35.0,34.95,34.96,152800.0,23.7517,23.7585,23.7246,23.7314,152800.0
2006-09-13 12:40:00,34.96,34.96,34.83,34.95,229400.0,23.7314,23.7314,23.6431,23.7246,229400.0
2006-09-13 12:50:00,34.95,34.96,34.86,34.88,139300.0,23.7246,23.7314,23.6635,23.6771,139300.0
2006-09-13 13:00:00,34.88,34.9,34.8,34.89,330100.0,23.6771,23.6907,23.6228,23.6839,330100.0
2006-09-13 13:10:00,34.89,34.9,34.83,34.86,191700.0,23.6839,23.6907,23.6431,23.6635,191700.0
2006-09-13 13:20:00,34.86,34.88,34.85,34.86,160800.0,23.6635,23.6771,23.6567,23.6635,160800.0
2006-09-13 13:30:00,34.86,34.92,34.86,34.9,148500.0,23.6635,23.7042,23.6635,23.6907,148500.0
2006-09-13 13:40:00,34.91,34.92,34.88,34.89,126800.0,23.6974,23.7042,23.6771,23.6839,126800.0
2006-09-13 13:50:00,34.89,34.97,34.89,34.92,150000.0,23.6839,23.7382,23.6839,23.7042,150000.0
2006-09-13 14:00:00,34.92,34.96,34.9,34.96,166400.0,23.7042,23.7314,23.6907,23.7314,166400.0
2006-09-13 14:10:00,34.96,35.0,34.93,34.97,99500.0,23.7314,23.7585,23.711,23.7382,99500.0
2006-09-13 14:20:00,34.96,34.97,34.9,34.9,180900.0,23.7314,23.7382,23.6907,23.6907,180900.0
2006-09-13 14:30:00,34.91,34.91,34.85,34.89,170200.0,23.6974,23.6974,23.6567,23.6839,170200.0
2006-09-13 14:40:00,34.88,35.07,34.88,35.05,258400.0,23.6771,23.8061,23.6771,23.7925,258400.0
2006-09-13 14:50:00,35.06,35.08,34.98,34.98,225400.0,23.7993,23.8128,23.745,23.745,225400.0
2006-09-13 15:00:00,34.99,35.0,34.91,34.92,359800.0,23.7517,23.7585,23.6974,23.7042,359800.0
2006-09-13 15:10:00,34.92,35.0,34.91,34.98,153100.0,23.7042,23.7585,23.6974,23.745,153100.0
2006-09-13 15:20:00,34.97,34.98,34.87,34.9,106600.0,23.7382,23.745,23.6703,23.6907,106600.0
2006-09-13 15:30:00,34.9,34.92,34.77,34.88,279000.0,23.6907,23.7042,23.6024,23.6771,279000.0
2006-09-13 15:40:00,34.88,34.93,34.82,34.92,215100.0,23.6771,23.711,23.6364,23.7042,215100.0
2006-09-13 15:50:00,34.92,34.92,34.85,34.88,299100.0,23.7042,23.7042,23.6567,23.6771,299100.0
2006-09-14 09:30:00,34.63,34.85,34.56,34.66,212700.0,23.5074,23.6567,23.4599,23.5277,212700.0
2006-09-14 09:40:00,34.66,35.1,34.64,34.91,244000.0,23.5277,23.8264,23.5142,23.6974,244000.0
2006-09-14 09:50:00,34.91,34.97,34.79,34.8,142500.0,23.6974,23.7382,23.616,23.6228,142500.0
2006-09-14 10:00:00,34.81,34.82,34.74,34.8,203800.0,23.6296,23.6364,23.582,23.6228,203800.0
2006-09-14 10:10:00,34.8,34.94,34.79,34.94,170000.0,23.6228,23.7178,23.616,23.7178,170000.0
2006-09-14 10:20:00,34.94,35.12,34.93,35.11,130700.0,23.7178,23.84,23.711,23.8332,130700.0
2006-09-14 10:30:00,35.11,35.33,35.1,35.26,151300.0,23.8332,23.9825,23.8264,23.935,151300.0
2006-09-14 10:40:00,35.27,35.28,35.08,35.17,96900.0,23.9418,23.9486,23.8128,23.8739,96900.0
2006-09-14 10:50:00,35.17,35.32,35.17,35.32,98400.0,23.8739,23.9758,23.8739,23.9758,98400.0
2006-09-14 11:00:00,35.31,35.37,35.29,35.33,126900.0,23.969,24.0097,23.9554,23.9825,126900.0
2006-09-14 11:10:00,35.33,35.38,35.29,35.37,117900.0,23.9825,24.0165,23.9554,24.0097,117900.0
2006-09-14 11:20:00,35.38,35.41,35.26,35.26,154600.0,24.0165,24.0369,23.935,23.935,154600.0
2006-09-14 11:30:00,35.25,35.26,35.07,35.09,207700.0,23.9282,23.935,23.8061,23.8196,207700.0
2006-09-14 11:40:00,35.1,35.1,34.93,34.93,106900.0,23.8264,23.8264,23.711,23.711,106900.0
2006-09-14 11:50:00,34.92,34.95,34.76,34.93,241900.0,23.7042,23.7246,23.5956,23.711,241900.0
2006-09-14 12:00:00,34.95,35.02,34.9,34.91,68400.0,23.7246,23.7721,23.6907,23.6974,68400.0
2006-09-14 12:10:00,34.91,34.96,34.91,34.94,84100.0,23.6974,23.7314,23.6974,23.7178,84100.0
2006-09-14 12:20:00,34.95,35.06,34.95,35.04,87100.0,23.7246,23.7993,23.7246,23.7857,87100.0
2006-09-14 12:30:00,35.04,35.06,35.0,35.01,49400.0,23.7857,23.7993,23.7585,23.7653,49400.0
2006-09-14 12:40:00,35.0,35.07,34.97,35.06,95700.0,23.7585,23.8061,23.7382,23.7993,95700.0
2006-09-14 12:50:00,35.05,35.07,35.01,35.01,50600.0,23.7925,23.8061,23.7653,23.7653,50600.0
2006-09-14 13:00:00,35.01,35.02,34.95,34.97,66700.0,23.7653,23.7721,23.7246,23.7382,66700.0
2006-09-14 13:10:00,34.96,35.03,34.95,35.03,38300.0,23.7314,23.7789,23.7246,23.7789,38300.0
2006-09-14 13:20:00,35.03,35.06,35.01,35.06,34100.0,23.7789,23.7993,23.7653,23.7993,34100.0
2006-09-14 13:30:00,35.05,35.14,35.05,35.11,74000.0,23.7925,23.8536,23.7925,23.8332,74000.0
2006-09-14 13:40:00,35.1,35.1,35.03,35.1,87000.0,23.8264,23.8264,23.7789,23.8264,87000.0
2006-09-14 13:50:00,35.09,35.12,35.06,35.08,103900.0,23.8196,23.84,23.7993,23.8128,103900.0
2006-09-14 14:00:00,35.09,35.09,35.05,35.07,50100.0,23.8196,23.8196,23.7925,23.8061,50100.0
2006-09-14 14:10:00,35.07,35.08,35.0,35.02,83900.0,23.8061,23.8128,23.7585,23.7721,83900.0
2006-09-14 14:20:00,35.02,35.07,35.02,35.07,58500.0,23.7721,23.8061,23.7721,23.8061,58500.0
2006-09-14 14:30:00,35.07,35.13,35.03,35.04,61400.0,23.8061,23.8468,23.7789,23.7857,61400.0
2006-09-14 14:40:00,35.06,35.07,35.03,35.03,50700.0,23.7993,23.8061,23.7789,23.7789,50700.0
2006-09-14 14:50:00,35.04,35.1,35.04,35.06,40300.0,23.7857,23.8264,23.7857,23.7993,40300.0
2006-09-14 15:00:00,35.06,35.08,34.97,35.0,147700.0,23.7993,23.8128,23.7382,23.7585,147700.0
2006-09-14 15:10:00,35.0,35.03,34.99,35.02,69200.0,23.7585,23.7789,23.7517,23.7721,69200.0
2006-09-14 15:20:00,35.02,35.07,35.01,35.07,70600.0,23.7721,23.8061,23.7653,23.8061,70600.0
2006-09-14 15:30:00,35.07,35.09,35.04,35.08,54600.0,23.8061,23.8196,23.7857,23.8128,54600.0
2006-09-14 15:40:00,35.09,35.09,35.0,35.01,89500.0,23.8196,23.8196,23.7585,23.7653,89500.0
2006-09-14 15:50:00,35.0,35.16,35.0,35.13,130600.0,23.7585,23.8671,23.7585,23.8468,130600.0
2006-09-15 09:30:00,35.35,35.61,35.29,35.44,669400.0,23.9961,24.1726,23.9554,24.0572,669400.0
2006-09-15 09:40:00,35.42,35.48,35.25,35.4,102400.0,24.0436,24.0844,23.9282,24.0301,102400.0
2006-09-15 09:50:00,35.43,35.43,35.11,35.17,103100.0,24.0504,24.0504,23.8332,23.8739,103100.0
2006-09-15 10:00:00,35.17,35.37,35.13,35.35,94600.0,23.8739,24.0097,23.8468,23.9961,94600.0
2006-09-15 10:10:00,35.35,35.46,35.33,35.4,90000.0,23.9961,24.0708,23.9825,24.0301,90000.0
2006-09-15 10:20:00,35.4,35.4,35.22,35.22,73700.0,24.0301,24.0301,23.9079,23.9079,73700.0
2006-09-15 10:30:00,35.22,35.23,35.09,35.19,98500.0,23.9079,23.9147,23.8196,23.8875,98500.0
2006-09-15 10:40:00,35.19,35.29,35.17,35.17,60900.0,23.8875,23.9554,23.8739,23.8739,60900.0
2006-09-15 10:50:00,35.14,35.16,35.02,35.09,60400.0,23.8536,23.8671,23.7721,23.8196,60400.0
2006-09-15 11:00:00,35.09,35.19,35.08,35.1,65100.0,23.8196,23.8875,23.8128,23.8264,65100.0
2006-09-15 11:10:00,35.09,35.1,35.03,35.03,43300.0,23.8196,23.8264,23.7789,23.7789,43300.0
2006-09-15 11:20:00,35.02,35.03,34.98,34.99,44900.0,23.7721,23.7789,23.745,23.7517,44900.0
2006-09-15 11:30:00,34.99,35.03,34.91,35.01,43600.0,23.7517,23.7789,23.6974,23.7653,43600.0
2006-09-15 11:40:00,35.0,35.02,34.86,34.93,69000.0,23.7585,23.7721,23.6635,23.711,69000.0
2006-09-15 11:50:00,34.94,34.98,34.82,34.93,135000.0,23.7178,23.745,23.6364,23.711,135000.0
2006-09-15 12:00:00,34.95,34.95,34.81,34.89,149400.0,23.7246,23.7246,23.6296,23.6839,149400.0
2006-09-15 12:10:00,34.88,34.91,34.87,34.9,70400.0,23.6771,23.6974,23.6703,23.6907,70400.0
2006-09-15 12:20:00,34.9,34.92,34.85,34.9,83400.0,23.6907,23.7042,23.6567,23.6907,83400.0
2006-09-15 12:30:00,34.9,34.9,34.8,34.82,81400.0,23.6907,23.6907,23.6228,23.6364,81400.0
2006-09-15 12:40:00,34.8,34.85,34.8,34.82,72200.0,23.6228,23.6567,23.6228,23.6364,72200.0
2006-09-15 12:50:00,34.82,34.85,34.79,34.79,80500.0,23.6364,23.6567,23.616,23.616,80500.0
2006-09-15 13:00:00,34.78,34.87,34.75,34.87,78500.0,23.6092,23.6703,23.5888,23.6703,78500.0
2006-09-15 13:10:00,34.87,34.9,34.82,34.85,149400.0,23.6703,23.6907,23.6364,23.6567,149400.0
2006-09-15 13:20:00,34.85,34.9,34.81,34.82,55300.0,23.6567,23.6907,23.6296,23.6364,55300.0
2006-09-15 13:30:00,34.83,34.99,34.8,34.98,99200.0,23.6431,23.7517,23.6228,23.745,99200.0
2006-09-15 13:40:00,34.98,35.01,34.91,34.92,83200.0,23.745,23.7653,23.6974,23.7042,83200.0
2006-09-15 13:50:00,34.92,34.93,34.86,34.87,42900.0,23.7042,23.711,23.6635,23.6703,42900.0
2006-09-15 14:00:00,34.87,34.91,34.86,34.9,40300.0,23.6703,23.6974,23.6635,23.6907,40300.0
2006-09-15 14:10:00,34.9,34.93,34.86,34.86,67800.0,23.6907,23.711,23.6635,23.6635,67800.0
2006-09-15 14:20:00,34.87,34.91,34.85,34.9,46300.0,23.6703,23.6974,23.6567,23.6907,46300.0
2006-09-15 14:30:00,34.91,35.01,34.9,34.99,82000.0,23.6974,23.7653,23.6907,23.7517,82000.0
2006-09-15 14:40:00,34.97,34.98,34.85,34.86,65000.0,23.7382,23.745,23.6567,23.6635,65000.0
2006-09-15 14:50:00,34.87,34.91,34.86,34.89,44400.0,23.6703,23.6974,23.6635,23.6839,44400.0
2006-09-15 15:00:00,34.89,34.94,34.89,34.9,88400.0,23.6839,23.7178,23.6839,23.6907,88400.0
2006-09-15 15:10:00,34.89,34.94,34.87,34.93,105300.0,23.6839,23.7178,23.6703,23.711,105300.0
2006-09-15 15:20:00,34.93,34.94,34.85,34.89,116100.0,23.711,23.7178,23.6567,23.6839,116100.0
2006-09-15 15:30:00,34.89,34.91,34.75,34.76,100500.0,23.6839,23.6974,23.5888,23.5956,100500.0
2006-09-15 15:40:00,34.75,34.76,34.72,34.72,155300.0,23.5888,23.5956,23.5685,23.5685,155300.0
2006-09-15 15:50:00,34.72,34.77,34.69,34.73,434500.0,23.5685,23.6024,23.5481,23.5753,434500.0
2006-09-18 09:30:00,34.89,34.9,34.7,34.79,146700.0,23.6839,23.6907,23.5549,23.616,146700.0
2006-09-18 09:40:00,34.8,34.86,34.76,34.85,65000.0,23.6228,23.6635,23.5956,23.6567,65000.0
2006-09-18 09:50:00,34.85,34.88,34.82,34.84,114600.0,23.6567,23.6771,23.6364,23.6499,114600.0
2006-09-18 10:00:00,34.84,34.96,34.81,34.96,79700.0,23.6499,23.7314,23.6296,23.7314,79700.0
2006-09-18 10:10:00,34.96,34.99,34.93,34.96,179500.0,23.7314,23.7517,23.711,23.7314,179500.0
2006-09-18 10:20:00,34.97,34.98,34.92,34.93,72700.0,23.7382,23.745,23.7042,23.711,72700.0
2006-09-18 10:30:00,34.92,34.97,34.9,34.97,74800.0,23.7042,23.7382,23.6907,23.7382,74800.0
2006-09-18 10:40:00,34.97,35.03,34.95,34.97,69900.0,23.7382,23.7789,23.7246,23.7382,69900.0
2006-09-18 10:50:00,35.0,35.0,34.87,34.88,67900.0,23.7585,23.7585,23.6703,23.6771,67900.0
2006-09-18 11:00:00,34.87,34.95,34.87,34.94,42700.0,23.6703,23.7246,23.6703,23.7178,42700.0
2006-09-18 11:10:00,34.95,34.95,34.87,34.91,40600.0,23.7246,23.7246,23.6703,23.6974,40600.0
2006-09-18 11:20:00,34.91,34.94,34.87,34.93,47800.0,23.6974,23.7178,23.6703,23.711,47800.0
2006-09-18 11:30:00,34.92,34.94,34.88,34.92,57800.0,23.7042,23.7178,23.6771,23.7042,57800.0
2006-09-18 11:40:00,34.92,34.92,34.85,34.9,76700.0,23.7042,23.7042,23.6567,23.6907,76700.0
2006-09-18 11:50:00,34.91,35.0,34.88,34.89,85400.0,23.6974,23.7585,23.6771,23.6839,85400.0
2006-09-18 12:00:00,34.88,34.92,34.88,34.92,57300.0,23.6771,23.7042,23.6771,23.7042,57300.0
2006-09-18 12:10:00,34.91,34.92,34.88,34.9,88900.0,23.6974,23.7042,23.6771,23.6907,88900.0
2006-09-18 12:20:00,34.9,34.94,34.9,34.92,64700.0,23.6907,23.7178,23.6907,23.7042,64700.0
2006-09-18 12:30:00,34.93,34.95,34.92,34.93,34600.0,23.711,23.7246,23.7042,23.711,34600.0
2006-09-18 12:40:00,34.94,34.99,34.93,34.99,51100.0,23.7178,23.7517,23.711,23.7517,51100.0
2006-09-18 12:50:00,34.98,35.06,34.97,35.06,98500.0,23.745,23.7993,23.7382,23.7993,98500.0
2006-09-18 13:00:00,35.06,35.07,34.93,34.93,52800.0,23.7993,23.8061,23.711,23.711,52800.0
2006-09-18 13:10:00,34.93,34.97,34.9,34.97,24800.0,23.711,23.7382,23.6907,23.7382,24800.0
2006-09-18 13:20:00,34.96,35.02,34.93,35.0,29200.0,23.7314,23.7721,23.711,23.7585,29200.0
2006-09-18 13:30:00,35.0,35.0,34.91,34.93,27600.0,23.7585,23.7585,23.6974,23.711,27600.0
2006-09-18 13:40:00,34.92,34.94,34.77,34.84,86100.0,23.7042,23.7178,23.6024,23.6499,86100.0
2006-09-18 13:50:00,34.84,34.88,34.77,34.87,49000.0,23.6499,23.6771,23.6024,23.6703,49000.0
2006-09-18 14:00:00,34.87,34.87,34.85,34.85,42100.0,23.6703,23.6703,23.6567,23.6567,42100.0
2006-09-18 14:10:00,34.86,34.88,34.84,34.88,65300.0,23.6635,23.6771,23.6499,23.6771,65300.0
2006-09-18 14:20:00,34.87,34.89,34.86,34.87,47300.0,23.6703,23.6839,23.6635,23.6703,47300.0
2006-09-18 14:30:00,34.88,34.89,34.78,34.78,46000.0,23.6771,23.6839,23.6092,23.6092,46000.0
2006-09-18 14:40:00,34.79,34.81,34.72,34.8,63800.0,23.616,23.6296,23.5685,23.6228,63800.0
2006-09-18 14:50:00,34.81,34.85,34.8,34.83,59800.0,23.6296,23.6567,23.6228,23.6431,59800.0
2006-09-18 15:00:00,34.83,34.86,34.81,34.85,57900.0,23.6431,23.6635,23.6296,23.6567,57900.0
2006-09-18 15:10:00,34.85,34.86,34.79,34.79,44500.0,23.6567,23.6635,23.616,23.616,44500.0
2006-09-18 15:20:00,34.78,34.83,34.73,34.83,61900.0,23.6092,23.6431,23.5753,23.6431,61900.0
2006-09-18 15:30:00,34.83,34.88,34.74,34.76,103500.0,23.6431,23.6771,23.582,23.5956,103500.0
2006-09-18 15:40:00,34.76,34.79,34.72,34.78,191300.0,23.5956,23.616,23.5685,23.6092,191300.0
2006-09-18 15:50:00,34.78,34.78,34.69,34.72,265600.0,23.6092,23.6092,23.5481,23.5685,265600.0
2006-09-19 09:30:00,34.9,34.9,34.75,34.76,87100.0,23.6907,23.6907,23.5888,23.5956,87100.0
2006-09-19 09:40:00,34.77,34.88,34.66,34.86,111600.0,23.6024,23.6771,23.5277,23.6635,111600.0
2006-09-19 09:50:00,34.87,35.0,34.87,34.92,105400.0,23.6703,23.7585,23.6703,23.7042,105400.0
2006-09-19 10:00:00,34.92,34.95,34.82,34.87,62000.0,23.7042,23.7246,23.6364,23.6703,62000.0
2006-09-19 10:10:00,34.87,34.92,34.75,34.76,55700.0,23.6703,23.7042,23.5888,23.5956,55700.0
2006-09-19 10:20:00,34.76,34.82,34.71,34.79,63500.0,23.5956,23.6364,23.5617,23.616,63500.0
2006-09-19 10:30:00,34.81,34.83,34.7,34.7,76600.0,23.6296,23.6431,23.5549,23.5549,76600.0
2006-09-19 10:40:00,34.7,34.71,34.64,34.67,36200.0,23.5549,23.5617,23.5142,23.5345,36200.0
2006-09-19 10:50:00,34.67,34.69,34.63,34.67,55300.0,23.5345,23.5481,23.5074,23.5345,55300.0
2006-09-19 11:00:00,34.66,34.76,34.65,34.73,38100.0,23.5277,23.5956,23.521,23.5753,38100.0
2006-09-19 11:10:00,34.73,34.81,34.73,34.76,64700.0,23.5753,23.6296,23.5753,23.5956,64700.0
2006-09-19 11:20:00,34.77,34.79,34.73,34.75,58700.0,23.6024,23.616,23.5753,23.5888,58700.0
2006-09-19 11:30:00,34.75,34.75,34.66,34.66,44100.0,23.5888,23.5888,23.5277,23.5277,44100.0
2006-09-19 11:40:00,34.66,34.66,34.53,34.56,112700.0,23.5277,23.5277,23.4395,23.4599,112700.0
2006-09-19 11:50:00,34.56,34.56,34.48,34.5,97000.0,23.4599,23.4599,23.4056,23.4191,97000.0
2006-09-19 12:00:00,34.5,34.59,34.49,34.58,64600.0,23.4191,23.4802,23.4123,23.4734,64600.0
2006-09-19 12:10:00,34.59,34.59,34.45,34.51,91800.0,23.4802,23.4802,23.3852,23.4259,91800.0
2006-09-19 12:20:00,34.5,34.5,34.43,34.44,57300.0,23.4191,23.4191,23.3716,23.3784,57300.0
2006-09-19 12:30:00,34.45,34.54,34.44,34.53,66000.0,23.3852,23.4463,23.3784,23.4395,66000.0
2006-09-19 12:40:00,34.54,34.67,34.54,34.67,37100.0,23.4463,23.5345,23.4463,23.5345,37100.0
2006-09-19 12:50:00,34.67,34.71,34.67,34.7,90600.0,23.5345,23.5617,23.5345,23.5549,90600.0
2006-09-19 13:00:00,34.7,34.71,34.67,34.68,64700.0,23.5549,23.5617,23.5345,23.5413,64700.0
2006-09-19 13:10:00,34.67,34.71,34.67,34.7,68000.0,23.5345,23.5617,23.5345,23.5549,68000.0
2006-09-19 13:20:00,34.69,34.75,34.68,34.68,49300.0,23.5481,23.5888,23.5413,23.5413,49300.0
2006-09-19 13:30:00,34.69,34.69,34.6,34.67,38300.0,23.5481,23.5481,23.487,23.5345,38300.0
2006-09-19 13:40:00,34.67,34.7,34.62,34.68,45600.0,23.5345,23.5549,23.5006,23.5413,45600.0
2006-09-19 13:50:00,34.7,34.7,34.65,34.67,37300.0,23.5549,23.5549,23.521,23.5345,37300.0
2006-09-19 14:00:00,34.67,34.76,34.67,34.75,40500.0,23.5345,23.5956,23.5345,23.5888,40500.0
2006-09-19 14:10:00,34.76,34.76,34.74,34.75,38400.0,23.5956,23.5956,23.582,23.5888,38400.0
2006-09-19 14:20:00,34.76,34.81,34.75,34.8,63500.0,23.5956,23.6296,23.5888,23.6228,63500.0
2006-09-19 14:30:00,34.81,34.81,34.77,34.78,48500.0,23.6296,23.6296,23.6024,23.6092,48500.0
2006-09-19 14:40:00,34.79,34.79,34.74,34.74,39900.0,23.616,23.616,23.582,23.582,39900.0
2006-09-19 14:50:00,34.75,34.78,34.73,34.74,61800.0,23.5888,23.6092,23.5753,23.582,61800.0
2006-09-19 15:00:00,34.75,34.76,34.7,34.76,49100.0,23.5888,23.5956,23.5549,23.5956,49100.0
2006-09-19 15:10:00,34.76,34.79,34.73,34.76,98100.0,23.5956,23.616,23.5753,23.5956,98100.0
2006-09-19 15:20:00,34.76,34.81,34.76,34.8,48700.0,23.5956,23.6296,23.5956,23.6228,48700.0
2006-09-19 15:30:00,34.8,34.83,34.77,34.8,79500.0,23.6228,23.6431,23.6024,23.6228,79500.0
2006-09-19 15:40:00,34.8,34.83,34.78,34.82,101300.0,23.6228,23.6431,23.6092,23.6364,101300.0
2006-09-19 15:50:00,34.82,34.82,34.76,34.8,156800.0,23.6364,23.6364,23.5956,23.6228,156800.0
2006-09-20 09:30:00,35.0,35.03,34.92,34.99,140100.0,23.7585,23.7789,23.7042,23.7517,140100.0
2006-09-20 09:40:00,34.99,35.02,34.94,35.01,78900.0,23.7517,23.7721,23.7178,23.7653,78900.0
2006-09-20 09:50:00,35.02,35.09,35.01,35.05,88800.0,23.7721,23.8196,23.7653,23.7925,88800.0
2006-09-20 10:00:00,35.05,35.06,34.89,34.9,73700.0,23.7925,23.7993,23.6839,23.6907,73700.0
2006-09-20 10:10:00,34.9,35.06,34.9,35.02,77100.0,23.6907,23.7993,23.6907,23.7721,77100.0
2006-09-20 10:20:00,35.01,35.12,34.98,35.12,52700.0,23.7653,23.84,23.745,23.84,52700.0
2006-09-20 10:30:00,35.12,35.13,35.07,35.09,53200.0,23.84,23.8468,23.8061,23.8196,53200.0
2006-09-20 10:40:00,35.09,35.18,34.98,34.99,114200.0,23.8196,23.8807,23.745,23.7517,114200.0
2006-09-20 10:50:00,34.99,35.03,34.95,35.02,40200.0,23.7517,23.7789,23.7246,23.7721,40200.0
2006-09-20 11:00:00,35.02,35.12,35.02,35.12,135100.0,23.7721,23.84,23.7721,23.84,135100.0
2006-09-20 11:10:00,35.12,35.21,35.1,35.2,63000.0,23.84,23.9011,23.8264,23.8943,63000.0
2006-09-20 11:20:00,35.2,35.27,35.19,35.23,34900.0,23.8943,23.9418,23.8875,23.9147,34900.0
2006-09-20 11:30:00,35.23,35.28,35.23,35.26,51900.0,23.9147,23.9486,23.9147,23.935,51900.0
2006-09-20 11:40:00,35.25,35.25,35.22,35.24,65000.0,23.9282,23.9282,23.9079,23.9215,65000.0
2006-09-20 11:50:00,35.25,35.33,35.24,35.33,55600.0,23.9282,23.9825,23.9215,23.9825,55600.0
2006-09-20 12:00:00,35.32,35.34,35.28,35.3,32600.0,23.9758,23.9893,23.9486,23.9622,32600.0
2006-09-20 12:10:00,35.29,35.29,35.25,35.26,37400.0,23.9554,23.9554,23.9282,23.935,37400.0
2006-09-20 12:20:00,35.26,35.33,35.25,35.31,48900.0,23.935,23.9825,23.9282,23.969,48900.0
2006-09-20 12:30:00,35.31,35.35,35.3,35.31,37800.0,23.969,23.9961,23.9622,23.969,37800.0
2006-09-20 12:40:00,35.32,35.33,35.28,35.28,21000.0,23.9758,23.9825,23.9486,23.9486,21000.0
2006-09-20 12:50:00,35.28,35.29,35.2,35.2,34700.0,23.9486,23.9554,23.8943,23.8943,34700.0
2006-09-20 13:00:00,35.19,35.24,35.16,35.23,37900.0,23.8875,23.9215,23.8671,23.9147,37900.0
2006-09-20 13:10:00,35.22,35.27,35.21,35.22,76400.0,23.9079,23.9418,23.9011,23.9079,76400.0
2006-09-20 13:20:00,35.22,35.34,35.22,35.29,61400.0,23.9079,23.9893,23.9079,23.9554,61400.0
2006-09-20 13:30:00,35.27,35.32,35.27,35.29,33600.0,23.9418,23.9758,23.9418,23.9554,33600.0
2006-09-20 13:40:00,35.3,35.36,35.29,35.36,32800.0,23.9622,24.0029,23.9554,24.0029,32800.0
2006-09-20 13:50:00,35.36,35.41,35.35,35.4,56100.0,24.0029,24.0369,23.9961,24.0301,56100.0
2006-09-20 14:00:00,35.4,35.44,35.38,35.44,72800.0,24.0301,24.0572,24.0165,24.0572,72800.0
2006-09-20 14:10:00,35.43,35.44,35.24,35.3,83000.0,24.0504,24.0572,23.9215,23.9622,83000.0
2006-09-20 14:20:00,35.29,35.45,35.27,35.36,112200.0,23.9554,24.064,23.9418,24.0029,112200.0
2006-09-20 14:30:00,35.36,35.45,35.34,35.35,76000.0,24.0029,24.064,23.9893,23.9961,76000.0
2006-09-20 14:40:00,35.36,35.45,35.33,35.33,65000.0,24.0029,24.064,23.9825,23.9825,65000.0
2006-09-20 14:50:00,35.35,35.48,35.33,35.37,98800.0,23.9961,24.0844,23.9825,24.0097,98800.0
2006-09-20 15:00:00,35.38,35.5,35.36,35.44,85000.0,24.0165,24.0979,24.0029,24.0572,85000.0
2006-09-20 15:10:00,35.43,35.46,35.41,35.46,91900.0,24.0504,24.0708,24.0369,24.0708,91900.0
2006-09-20 15:20:00,35.46,35.47,35.37,35.4,82500.0,24.0708,24.0776,24.0097,24.0301,82500.0
2006-09-20 15:30:00,35.4,35.42,35.35,35.36,128300.0,24.0301,24.0436,23.9961,24.0029,128300.0
2006-09-20 15:40:00,35.36,35.44,35.36,35.43,104300.0,24.0029,24.0572,24.0029,24.0504,104300.0
2006-09-20 15:50:00,35.44,35.5,35.44,35.47,247800.0,24.0572,24.0979,24.0572,24.0776,247800.0
2006-09-21 09:30:00,34.65,34.65,33.04,33.04,63500.0,23.521,23.521,22.4281,22.4281,63500.0
2006-09-21 09:40:00,33.12,33.4,32.88,33.17,1641000.0,22.4824,22.6724,22.3194,22.5163,1641000.0
2006-09-21 09:50:00,33.15,33.21,32.65,32.68,1295400.0,22.5027,22.5435,22.1633,22.1837,1295400.0
2006-09-21 10:00:00,32.68,32.7,32.2,32.36,2013100.0,22.1837,22.1973,21.8579,21.9665,2013100.0
2006-09-21 10:10:00,32.37,32.4,32.2,32.22,1690700.0,21.9733,21.9936,21.8579,21.8714,1690700.0
2006-09-21 10:20:00,32.22,32.26,31.43,31.7,2565100.0,21.8714,21.8986,21.3352,21.5184,2565100.0
2006-09-21 10:30:00,31.7,32.2,31.69,32.2,2748400.0,21.5184,21.8579,21.5117,21.8579,2748400.0
2006-09-21 10:40:00,32.2,32.39,31.95,32.03,2671100.0,21.8579,21.9868,21.6882,21.7425,2671100.0
2006-09-21 10:50:00,32.05,32.25,31.95,32.2,1227000.0,21.756,21.8918,21.6882,21.8579,1227000.0
2006-09-21 11:00:00,32.2,32.24,32.1,32.1,1027800.0,21.8579,21.885,21.79,21.79,1027800.0
2006-09-21 11:10:00,32.11,32.25,32.02,32.03,1679100.0,21.7968,21.8918,21.7357,21.7425,1679100.0
2006-09-21 11:20:00,32.03,32.08,31.87,32.01,1035200.0,21.7425,21.7764,21.6338,21.7289,1035200.0
2006-09-21 11:30:00,32.01,32.17,31.9,32.17,848300.0,21.7289,21.8375,21.6542,21.8375,848300.0
2006-09-21 11:40:00,32.16,32.18,32.01,32.1,968400.0,21.8307,21.8443,21.7289,21.79,968400.0
2006-09-21 11:50:00,32.1,32.15,32.04,32.1,1569500.0,21.79,21.8239,21.7492,21.79,1569500.0
2006-09-21 12:00:00,32.09,32.26,32.02,32.25,1172800.0,21.7832,21.8986,21.7357,21.8918,1172800.0
2006-09-21 12:10:00,32.25,32.28,32.17,32.24,1634100.0,21.8918,21.9122,21.8375,21.885,1634100.0
2006-09-21 12:20:00,32.25,32.49,32.18,32.48,2081800.0,21.8918,22.0547,21.8443,22.0479,2081800.0
2006-09-21 12:30:00,32.49,32.59,32.45,32.51,935300.0,22.0547,22.1226,22.0276,22.0683,935300.0
2006-09-21 12:40:00,32.51,32.55,32.37,32.42,878400.0,22.0683,22.0954,21.9733,22.0072,878400.0
2006-09-21 12:50:00,32.42,32.5,32.4,32.5,550800.0,22.0072,22.0615,21.9936,22.0615,550800.0
2006-09-21 13:00:00,32.5,32.59,32.47,32.48,609200.0,22.0615,22.1226,22.0411,22.0479,609200.0
2006-09-21 13:10:00,32.48,32.49,32.4,32.45,248700.0,22.0479,22.0547,21.9936,22.0276,248700.0
2006-09-21 13:20:00,32.47,32.47,32.32,32.37,774600.0,22.0411,22.0411,21.9393,21.9733,774600.0
2006-09-21 13:30:00,32.37,32.44,32.35,32.39,544100.0,21.9733,22.0208,21.9597,21.9868,544100.0
2006-09-21 13:40:00,32.39,32.41,32.35,32.4,316100.0,21.9868,22.0004,21.9597,21.9936,316100.0
2006-09-21 13:50:00,32.39,32.4,32.3,32.35,393500.0,21.9868,21.9936,21.9257,21.9597,393500.0
2006-09-21 14:00:00,32.35,32.49,32.34,32.38,633200.0,21.9597,22.0547,21.9529,21.98,633200.0
2006-09-21 14:10:00,32.39,32.4,32.34,32.37,396100.0,21.9868,21.9936,21.9529,21.9733,396100.0
2006-09-21 14:20:00,32.37,32.39,32.27,32.28,550400.0,21.9733,21.9868,21.9054,21.9122,550400.0
2006-09-21 14:30:00,32.27,32.33,32.26,32.29,553000.0,21.9054,21.9461,21.8986,21.9189,553000.0
2006-09-21 14:40:00,32.28,32.38,32.28,32.37,469100.0,21.9122,21.98,21.9122,21.9733,469100.0
2006-09-21 14:50:00,32.37,32.38,32.34,32.37,368000.0,21.9733,21.98,21.9529,21.9733,368000.0
2006-09-21 15:00:00,32.37,32.4,32.33,32.36,626100.0,21.9733,21.9936,21.9461,21.9665,626100.0
2006-09-21 15:10:00,32.35,32.38,32.34,32.35,593100.0,21.9597,21.98,21.9529,21.9597,593100.0
2006-09-21 15:20:00,32.35,32.37,32.32,32.33,606600.0,21.9597,21.9733,21.9393,21.9461,606600.0
2006-09-21 15:30:00,32.34,32.41,32.33,32.41,788700.0,21.9529,22.0004,21.9461,22.0004,788700.0
2006-09-21 15:40:00,32.41,32.56,32.35,32.56,734900.0,22.0004,22.1022,21.9597,22.1022,734900.0
2006-09-21 15:50:00,32.55,32.64,32.47,32.47,1076900.0,22.0954,22.1565,22.0411,22.0411,1076900.0
2006-09-22 09:30:00,32.75,32.85,32.37,32.41,1068700.0,22.2312,22.2991,21.9733,22.0004,1068700.0
2006-09-22 09:40:00,32.41,32.72,32.4,32.7,787800.0,22.0004,22.2108,21.9936,22.1973,787800.0
2006-09-22 09:50:00,32.68,32.75,32.61,32.74,640700.0,22.1837,22.2312,22.1362,22.2244,640700.0
2006-09-22 10:00:00,32.75,32.84,32.7,32.76,782900.0,22.2312,22.2923,22.1973,22.238,782900.0
2006-09-22 10:10:00,32.75,32.93,32.72,32.72,481800.0,22.2312,22.3534,22.2108,22.2108,481800.0
2006-09-22 10:20:00,32.72,32.8,32.65,32.74,268000.0,22.2108,22.2651,22.1633,22.2244,268000.0
2006-09-22 10:30:00,32.74,32.74,32.63,32.65,401000.0,22.2244,22.2244,22.1497,22.1633,401000.0
2006-09-22 10:40:00,32.64,32.64,32.37,32.45,446100.0,22.1565,22.1565,21.9733,22.0276,446100.0
2006-09-22 10:50:00,32.45,32.68,32.44,32.66,388300.0,22.0276,22.1837,22.0208,22.1701,388300.0
2006-09-22 11:00:00,32.65,32.65,32.56,32.62,349400.0,22.1633,22.1633,22.1022,22.143,349400.0
2006-09-22 11:10:00,32.62,32.63,32.52,32.54,248200.0,22.143,22.1497,22.0751,22.0887,248200.0
2006-09-22 11:20:00,32.54,32.71,32.51,32.7,509700.0,22.0887,22.2041,22.0683,22.1973,509700.0
2006-09-22 11:30:00,32.7,32.75,32.69,32.75,316900.0,22.1973,22.2312,22.1905,22.2312,316900.0
2006-09-22 11:40:00,32.75,32.75,32.67,32.68,273800.0,22.2312,22.2312,22.1769,22.1837,273800.0
2006-09-22 11:50:00,32.69,32.75,32.67,32.72,352200.0,22.1905,22.2312,22.1769,22.2108,352200.0
2006-09-22 12:00:00,32.72,32.75,32.66,32.69,189600.0,22.2108,22.2312,22.1701,22.1905,189600.0
2006-09-22 12:10:00,32.68,32.73,32.66,32.72,321200.0,22.1837,22.2176,22.1701,22.2108,321200.0
2006-09-22 12:20:00,32.71,32.75,32.71,32.75,155800.0,22.2041,22.2312,22.2041,22.2312,155800.0
2006-09-22 12:30:00,32.74,32.86,32.73,32.86,347300.0,22.2244,22.3059,22.2176,22.3059,347300.0
2006-09-22 12:40:00,32.85,32.86,32.75,32.8,187500.0,22.2991,22.3059,22.2312,22.2651,187500.0
2006-09-22 12:50:00,32.8,32.96,32.79,32.96,324400.0,22.2651,22.3738,22.2584,22.3738,324400.0
2006-09-22 13:00:00,32.96,33.01,32.95,32.99,693900.0,22.3738,22.4077,22.367,22.3941,693900.0
2006-09-22 13:10:00,33.0,33.02,32.98,33.0,346800.0,22.4009,22.4145,22.3873,22.4009,346800.0
2006-09-22 13:20:00,33.01,33.04,33.0,33.03,482500.0,22.4077,22.4281,22.4009,22.4213,482500.0
2006-09-22 13:30:00,33.02,33.07,32.93,33.05,1277900.0,22.4145,22.4484,22.3534,22.4348,1277900.0
2006-09-22 13:40:00,33.05,33.25,33.05,33.11,498200.0,22.4348,22.5706,22.4348,22.4756,498200.0
2006-09-22 13:50:00,33.11,33.11,32.57,33.04,433000.0,22.4756,22.4756,22.109,22.4281,433000.0
2006-09-22 14:00:00,33.03,33.06,32.96,33.03,146200.0,22.4213,22.4416,22.3738,22.4213,146200.0
2006-09-22 14:10:00,33.04,33.15,33.03,33.07,211300.0,22.4281,22.5027,22.4213,22.4484,211300.0
2006-09-22 14:20:00,33.07,33.13,33.0,33.01,186500.0,22.4484,22.4892,22.4009,22.4077,186500.0
2006-09-22 14:30:00,33.01,33.12,33.0,33.12,165700.0,22.4077,22.4824,22.4009,22.4824,165700.0
2006-09-22 14:40:00,33.11,33.12,33.06,33.07,130100.0,22.4756,22.4824,22.4416,22.4484,130100.0
2006-09-22 14:50:00,33.06,33.08,33.01,33.03,172900.0,22.4416,22.4552,22.4077,22.4213,172900.0
2006-09-22 15:00:00,33.03,33.09,33.0,33.02,158400.0,22.4213,22.462,22.4009,22.4145,158400.0
2006-09-22 15:10:00,33.01,33.04,33.0,33.01,162300.0,22.4077,22.4281,22.4009,22.4077,162300.0
2006-09-22 15:20:00,33.02,33.07,32.99,32.99,305600.0,22.4145,22.4484,22.3941,22.3941,305600.0
2006-09-22 15:30:00,32.99,33.05,32.99,33.01,324500.0,22.3941,22.4348,22.3941,22.4077,324500.0
2006-09-22 15:40:00,33.0,33.02,32.95,32.97,244300.0,22.4009,22.4145,22.367,22.3805,244300.0
2006-09-22 15:50:00,32.98,33.06,32.97,33.04,322600.0,22.3873,22.4416,22.3805,22.4281,322600.0
2006-09-25 09:30:00,32.78,33.04,32.5,32.52,556300.0,22.2516,22.4281,22.0615,22.0751,556300.0
2006-09-25 09:40:00,32.52,33.0,32.33,32.42,724700.0,22.0751,22.4009,21.9461,22.0072,724700.0
2006-09-25 09:50:00,32.42,32.45,32.38,32.42,534800.0,22.0072,22.0276,21.98,22.0072,534800.0
2006-09-25 10:00:00,32.41,32.43,32.25,32.36,711000.0,22.0004,22.014,21.8918,21.9665,711000.0
2006-09-25 10:10:00,32.36,32.36,31.96,31.97,403100.0,21.9665,21.9665,21.6949,21.7017,403100.0
2006-09-25 10:20:00,31.97,32.06,31.83,32.04,530300.0,21.7017,21.7628,21.6067,21.7492,530300.0
2006-09-25 10:30:00,32.05,32.06,31.86,31.9,342900.0,21.756,21.7628,21.6271,21.6542,342900.0
2006-09-25 10:40:00,31.9,31.9,31.55,31.58,515500.0,21.6542,21.6542,21.4166,21.437,515500.0
2006-09-25 10:50:00,31.58,31.7,31.35,31.64,1148000.0,21.437,21.5184,21.2809,21.4777,1148000.0
2006-09-25 11:00:00,31.64,31.77,31.63,31.66,636000.0,21.4777,21.566,21.4709,21.4913,636000.0
2006-09-25 11:10:00,31.66,31.77,31.65,31.75,562400.0,21.4913,21.566,21.4845,21.5524,562400.0
2006-09-25 11:20:00,31.75,31.84,31.72,31.78,322300.0,21.5524,21.6135,21.532,21.5728,322300.0
2006-09-25 11:30:00,31.79,31.81,31.68,31.7,206800.0,21.5795,21.5931,21.5049,21.5184,206800.0
2006-09-25 11:40:00,31.7,31.7,31.61,31.64,224600.0,21.5184,21.5184,21.4574,21.4777,224600.0
2006-09-25 11:50:00,31.64,31.65,31.51,31.51,178200.0,21.4777,21.4845,21.3895,21.3895,178200.0
2006-09-25 12:00:00,31.51,31.52,31.15,31.37,622200.0,21.3895,21.3963,21.1451,21.2944,622200.0
2006-09-25 12:10:00,31.37,31.47,31.37,31.4,257300.0,21.2944,21.3623,21.2944,21.3148,257300.0
2006-09-25 12:20:00,31.39,31.45,31.32,31.42,376000.0,21.308,21.3487,21.2605,21.3284,376000.0
2006-09-25 12:30:00,31.43,31.55,31.41,31.53,439900.0,21.3352,21.4166,21.3216,21.403,439900.0
2006-09-25 12:40:00,31.51,31.55,31.47,31.53,322800.0,21.3895,21.4166,21.3623,21.403,322800.0
2006-09-25 12:50:00,31.53,31.53,31.44,31.49,218300.0,21.403,21.403,21.342,21.3759,218300.0
2006-09-25 13:00:00,31.49,31.51,31.47,31.5,155500.0,21.3759,21.3895,21.3623,21.3827,155500.0
2006-09-25 13:10:00,31.5,31.5,31.47,31.49,232500.0,21.3827,21.3827,21.3623,21.3759,232500.0
2006-09-25 13:20:00,31.5,31.5,31.37,31.41,178700.0,21.3827,21.3827,21.2944,21.3216,178700.0
2006-09-25 13:30:00,31.41,31.41,31.14,31.2,464400.0,21.3216,21.3216,21.1383,21.179,464400.0
2006-09-25 13:40:00,31.2,31.24,31.11,31.11,525700.0,21.179,21.2062,21.1179,21.1179,525700.0
2006-09-25 13:50:00,31.12,31.21,31.02,31.11,427700.0,21.1247,21.1858,21.0569,21.1179,427700.0
2006-09-25 14:00:00,31.11,31.18,31.03,31.08,524100.0,21.1179,21.1655,21.0636,21.0976,524100.0
2006-09-25 14:10:00,31.08,31.09,30.6,30.94,916000.0,21.0976,21.1044,20.7718,21.0025,916000.0
2006-09-25 14:20:00,30.94,30.99,30.7,30.9,465000.0,21.0025,21.0365,20.8396,20.9754,465000.0
2006-09-25 14:30:00,30.9,31.12,30.89,30.96,537200.0,20.9754,21.1247,20.9686,21.0161,537200.0
2006-09-25 14:40:00,30.96,31.09,30.95,31.07,488200.0,21.0161,21.1044,21.0093,21.0908,488200.0
2006-09-25 14:50:00,31.07,31.08,30.92,30.93,468700.0,21.0908,21.0976,20.989,20.9958,468700.0
2006-09-25 15:00:00,30.93,31.08,30.92,31.0,608200.0,20.9958,21.0976,20.989,21.0433,608200.0
2006-09-25 15:10:00,30.99,31.43,30.99,31.37,1266700.0,21.0365,21.3352,21.0365,21.2944,1266700.0
2006-09-25 15:20:00,31.37,31.38,31.2,31.25,795600.0,21.2944,21.3012,21.179,21.213,795600.0
2006-09-25 15:30:00,31.24,31.26,31.15,31.16,551200.0,21.2062,21.2198,21.1451,21.1519,551200.0
2006-09-25 15:40:00,31.15,31.19,31.0,31.19,690000.0,21.1451,21.1723,21.0433,21.1723,690000.0
2006-09-25 15:50:00,31.19,31.28,31.08,31.11,884400.0,21.1723,21.2333,21.0976,21.1179,884400.0
2006-09-26 09:30:00,31.5,31.58,31.35,31.58,624100.0,21.3827,21.437,21.2809,21.437,624100.0
2006-09-26 09:40:00,31.58,31.88,31.57,31.84,858200.0,21.437,21.6406,21.4302,21.6135,858200.0
2006-09-26 09:50:00,31.83,31.94,31.8,31.88,1088900.0,21.6067,21.6814,21.5863,21.6406,1088900.0
2006-09-26 10:00:00,31.88,31.96,31.87,31.87,1112200.0,21.6406,21.6949,21.6338,21.6338,1112200.0
2006-09-26 10:10:00,31.87,31.91,31.84,31.86,495900.0,21.6338,21.661,21.6135,21.6271,495900.0
2006-09-26 10:20:00,31.87,31.87,31.71,31.79,489200.0,21.6338,21.6338,21.5252,21.5795,489200.0
2006-09-26 10:30:00,31.79,31.84,31.75,31.81,316000.0,21.5795,21.6135,21.5524,21.5931,316000.0
2006-09-26 10:40:00,31.81,31.82,31.72,31.75,416900.0,21.5931,21.5999,21.532,21.5524,416900.0
2006-09-26 10:50:00,31.75,31.81,31.65,31.69,992000.0,21.5524,21.5931,21.4845,21.5117,992000.0
2006-09-26 11:00:00,31.69,31.74,31.67,31.67,331700.0,21.5117,21.5456,21.4981,21.4981,331700.0
2006-09-26 11:10:00,31.67,31.73,31.67,31.68,305700.0,21.4981,21.5388,21.4981,21.5049,305700.0
2006-09-26 11:20:00,31.67,31.71,31.62,31.65,509000.0,21.4981,21.5252,21.4641,21.4845,509000.0
2006-09-26 11:30:00,31.65,31.71,31.61,31.7,947600.0,21.4845,21.5252,21.4574,21.5184,947600.0
2006-09-26 11:40:00,31.69,31.72,31.65,31.66,413400.0,21.5117,21.532,21.4845,21.4913,413400.0
2006-09-26 11:50:00,31.66,31.73,31.65,31.67,475000.0,21.4913,21.5388,21.4845,21.4981,475000.0
2006-09-26 12:00:00,31.67,31.69,31.6,31.6,170900.0,21.4981,21.5117,21.4506,21.4506,170900.0
2006-09-26 12:10:00,31.6,31.74,31.6,31.68,175200.0,21.4506,21.5456,21.4506,21.5049,175200.0
2006-09-26 12:20:00,31.68,31.75,31.67,31.73,170900.0,21.5049,21.5524,21.4981,21.5388,170900.0
2006-09-26 12:30:00,31.73,31.73,31.6,31.66,208000.0,21.5388,21.5388,21.4506,21.4913,208000.0
2006-09-26 12:40:00,31.65,31.7,31.63,31.64,130700.0,21.4845,21.5184,21.4709,21.4777,130700.0
2006-09-26 12:50:00,31.63,31.66,31.63,31.64,107100.0,21.4709,21.4913,21.4709,21.4777,107100.0
2006-09-26 13:00:00,31.64,31.65,31.6,31.63,144300.0,21.4777,21.4845,21.4506,21.4709,144300.0
2006-09-26 13:10:00,31.63,31.64,31.56,31.56,266600.0,21.4709,21.4777,21.4234,21.4234,266600.0
2006-09-26 13:20:00,31.56,31.58,31.55,31.56,258300.0,21.4234,21.437,21.4166,21.4234,258300.0
2006-09-26 13:30:00,31.55,31.6,31.55,31.57,292400.0,21.4166,21.4506,21.4166,21.4302,292400.0
2006-09-26 13:40:00,31.57,31.68,31.56,31.65,169200.0,21.4302,21.5049,21.4234,21.4845,169200.0
2006-09-26 13:50:00,31.64,31.74,31.63,31.69,212300.0,21.4777,21.5456,21.4709,21.5117,212300.0
2006-09-26 14:00:00,31.69,31.77,31.66,31.74,213300.0,21.5117,21.566,21.4913,21.5456,213300.0
2006-09-26 14:10:00,31.73,31.75,31.68,31.7,334900.0,21.5388,21.5524,21.5049,21.5184,334900.0
2006-09-26 14:20:00,31.7,31.73,31.68,31.69,484700.0,21.5184,21.5388,21.5049,21.5117,484700.0
2006-09-26 14:30:00,31.69,31.72,31.66,31.66,261400.0,21.5117,21.532,21.4913,21.4913,261400.0
2006-09-26 14:40:00,31.66,31.67,31.62,31.64,177800.0,21.4913,21.4981,21.4641,21.4777,177800.0
2006-09-26 14:50:00,31.63,31.68,31.61,31.65,183900.0,21.4709,21.5049,21.4574,21.4845,183900.0
2006-09-26 15:00:00,31.65,31.69,31.61,31.61,200800.0,21.4845,21.5117,21.4574,21.4574,200800.0
2006-09-26 15:10:00,31.61,31.63,31.55,31.59,324800.0,21.4574,21.4709,21.4166,21.4438,324800.0
2006-09-26 15:20:00,31.6,31.62,31.56,31.59,172500.0,21.4506,21.4641,21.4234,21.4438,172500.0
2006-09-26 15:30:00,31.6,31.61,31.55,31.6,300100.0,21.4506,21.4574,21.4166,21.4506,300100.0
2006-09-26 15:40:00,31.6,31.71,31.59,31.68,398100.0,21.4506,21.5252,21.4438,21.5049,398100.0
2006-09-26 15:50:00,31.69,31.72,31.65,31.67,338300.0,21.5117,21.532,21.4845,21.4981,338300.0
2006-09-27 09:30:00,31.79,32.02,31.75,31.94,359100.0,21.5795,21.7357,21.5524,21.6814,359100.0
2006-09-27 09:40:00,31.93,32.08,31.91,32.03,739100.0,21.6746,21.7764,21.661,21.7425,739100.0
2006-09-27 09:50:00,32.05,32.07,31.94,31.96,1170300.0,21.756,21.7696,21.6814,21.6949,1170300.0
2006-09-27 10:00:00,31.95,32.07,31.92,32.03,670400.0,21.6882,21.7696,21.6678,21.7425,670400.0
2006-09-27 10:10:00,32.04,32.1,32.01,32.04,587600.0,21.7492,21.79,21.7289,21.7492,587600.0
2006-09-27 10:20:00,32.03,32.18,32.03,32.16,263900.0,21.7425,21.8443,21.7425,21.8307,263900.0
2006-09-27 10:30:00,32.15,32.25,32.15,32.22,333800.0,21.8239,21.8918,21.8239,21.8714,333800.0
2006-09-27 10:40:00,32.21,32.27,32.18,32.25,418100.0,21.8646,21.9054,21.8443,21.8918,418100.0
2006-09-27 10:50:00,32.25,32.38,32.25,32.38,308100.0,21.8918,21.98,21.8918,21.98,308100.0
2006-09-27 11:00:00,32.37,32.51,32.3,32.5,321400.0,21.9733,22.0683,21.9257,22.0615,321400.0
2006-09-27 11:10:00,32.5,32.65,32.45,32.63,517700.0,22.0615,22.1633,22.0276,22.1497,517700.0
2006-09-27 11:20:00,32.63,32.68,32.57,32.66,294600.0,22.1497,22.1837,22.109,22.1701,294600.0
2006-09-27 11:30:00,32.66,32.78,32.59,32.59,301400.0,22.1701,22.2516,22.1226,22.1226,301400.0
2006-09-27 11:40:00,32.61,32.68,32.54,32.67,226700.0,22.1362,22.1837,22.0887,22.1769,226700.0
2006-09-27 11:50:00,32.66,32.7,32.56,32.63,214600.0,22.1701,22.1973,22.1022,22.1497,214600.0
2006-09-27 12:00:00,32.63,32.72,32.61,32.61,233400.0,22.1497,22.2108,22.1362,22.1362,233400.0
2006-09-27 12:10:00,32.61,32.66,32.58,32.66,135100.0,22.1362,22.1701,22.1158,22.1701,135100.0
2006-09-27 12:20:00,32.64,32.68,32.63,32.64,278000.0,22.1565,22.1837,22.1497,22.1565,278000.0
2006-09-27 12:30:00,32.64,32.7,32.63,32.65,250000.0,22.1565,22.1973,22.1497,22.1633,250000.0
2006-09-27 12:40:00,32.64,32.69,32.61,32.63,145700.0,22.1565,22.1905,22.1362,22.1497,145700.0
2006-09-27 12:50:00,32.63,32.66,32.57,32.6,161200.0,22.1497,22.1701,22.109,22.1294,161200.0
2006-09-27 13:00:00,32.61,32.65,32.57,32.58,138300.0,22.1362,22.1633,22.109,22.1158,138300.0
2006-09-27 13:10:00,32.58,32.64,32.57,32.64,99600.0,22.1158,22.1565,22.109,22.1565,99600.0
2006-09-27 13:20:00,32.64,32.64,32.6,32.61,167100.0,22.1565,22.1565,22.1294,22.1362,167100.0
2006-09-27 13:30:00,32.62,32.62,32.55,32.6,497000.0,22.143,22.143,22.0954,22.1294,497000.0
2006-09-27 13:40:00,32.6,32.62,32.56,32.6,217800.0,22.1294,22.143,22.1022,22.1294,217800.0
2006-09-27 13:50:00,32.6,32.61,32.58,32.59,127700.0,22.1294,22.1362,22.1158,22.1226,127700.0
2006-09-27 14:00:00,32.59,32.6,32.57,32.6,128700.0,22.1226,22.1294,22.109,22.1294,128700.0
2006-09-27 14:10:00,32.6,32.6,32.41,32.46,251100.0,22.1294,22.1294,22.0004,22.0343,251100.0
2006-09-27 14:20:00,32.46,32.46,32.37,32.41,204100.0,22.0343,22.0343,21.9733,22.0004,204100.0
2006-09-27 14:30:00,32.42,32.5,32.37,32.49,189600.0,22.0072,22.0615,21.9733,22.0547,189600.0
2006-09-27 14:40:00,32.5,32.5,32.32,32.36,191500.0,22.0615,22.0615,21.9393,21.9665,191500.0
2006-09-27 14:50:00,32.36,32.44,32.36,32.44,178300.0,21.9665,22.0208,21.9665,22.0208,178300.0
2006-09-27 15:00:00,32.43,32.44,32.34,32.34,179600.0,22.014,22.0208,21.9529,21.9529,179600.0
2006-09-27 15:10:00,32.34,32.41,32.3,32.4,159700.0,21.9529,22.0004,21.9257,21.9936,159700.0
2006-09-27 15:20:00,32.4,32.44,32.3,32.35,118600.0,21.9936,22.0208,21.9257,21.9597,118600.0
2006-09-27 15:30:00,32.35,32.42,32.35,32.41,98000.0,21.9597,22.0072,21.9597,22.0004,98000.0
2006-09-27 15:40:00,32.41,32.42,32.38,32.39,190900.0,22.0004,22.0072,21.98,21.9868,190900.0
2006-09-27 15:50:00,32.39,32.4,32.3,32.32,296000.0,21.9868,21.9936,21.9257,21.9393,296000.0
2006-09-28 09:30:00,32.34,32.62,32.31,32.49,274300.0,21.9529,22.143,21.9325,22.0547,274300.0
2006-09-28 09:40:00,32.51,32.52,32.31,32.31,273300.0,22.0683,22.0751,21.9325,21.9325,273300.0
2006-09-28 09:50:00,32.31,32.33,32.23,32.32,180600.0,21.9325,21.9461,21.8782,21.9393,180600.0
2006-09-28 10:00:00,32.32,32.42,32.24,32.4,203600.0,21.9393,22.0072,21.885,21.9936,203600.0
2006-09-28 10:10:00,32.39,32.41,32.3,32.34,127400.0,21.9868,22.0004,21.9257,21.9529,127400.0
2006-09-28 10:20:00,32.34,32.39,32.33,32.35,156400.0,21.9529,21.9868,21.9461,21.9597,156400.0
2006-09-28 10:30:00,32.35,32.35,32.25,32.27,198500.0,21.9597,21.9597,21.8918,21.9054,198500.0
2006-09-28 10:40:00,32.27,32.29,32.25,32.25,184600.0,21.9054,21.9189,21.8918,21.8918,184600.0
2006-09-28 10:50:00,32.26,32.31,32.19,32.2,317300.0,21.8986,21.9325,21.8511,21.8579,317300.0
2006-09-28 11:00:00,32.19,32.2,32.1,32.12,214000.0,21.8511,21.8579,21.79,21.8035,214000.0
2006-09-28 11:10:00,32.12,32.23,32.11,32.23,100800.0,21.8035,21.8782,21.7968,21.8782,100800.0
2006-09-28 11:20:00,32.23,32.34,32.01,32.06,392100.0,21.8782,21.9529,21.7289,21.7628,392100.0
2006-09-28 11:30:00,32.06,32.15,32.06,32.11,92700.0,21.7628,21.8239,21.7628,21.7968,92700.0
2006-09-28 11:40:00,32.11,32.22,32.09,32.11,231500.0,21.7968,21.8714,21.7832,21.7968,231500.0
2006-09-28 11:50:00,32.11,32.11,32.0,32.01,118500.0,21.7968,21.7968,21.7221,21.7289,118500.0
2006-09-28 12:00:00,32.0,32.12,31.97,32.08,146500.0,21.7221,21.8035,21.7017,21.7764,146500.0
2006-09-28 12:10:00,32.08,32.09,32.01,32.02,171200.0,21.7764,21.7832,21.7289,21.7357,171200.0
2006-09-28 12:20:00,32.02,32.06,31.96,32.06,137000.0,21.7357,21.7628,21.6949,21.7628,137000.0
2006-09-28 12:30:00,32.06,32.11,32.05,32.06,77200.0,21.7628,21.7968,21.756,21.7628,77200.0
2006-09-28 12:40:00,32.05,32.13,32.03,32.13,94500.0,21.756,21.8103,21.7425,21.8103,94500.0
2006-09-28 12:50:00,32.13,32.2,32.13,32.17,59000.0,21.8103,21.8579,21.8103,21.8375,59000.0
2006-09-28 13:00:00,32.17,32.17,32.08,32.14,107700.0,21.8375,21.8375,21.7764,21.8171,107700.0
2006-09-28 13:10:00,32.15,32.18,32.14,32.18,63400.0,21.8239,21.8443,21.8171,21.8443,63400.0
2006-09-28 13:20:00,32.19,32.31,32.18,32.25,150600.0,21.8511,21.9325,21.8443,21.8918,150600.0
2006-09-28 13:30:00,32.26,32.28,32.2,32.22,97700.0,21.8986,21.9122,21.8579,21.8714,97700.0
2006-09-28 13:40:00,32.22,32.32,32.2,32.26,92300.0,21.8714,21.9393,21.8579,21.8986,92300.0
2006-09-28 13:50:00,32.27,32.33,32.26,32.33,104700.0,21.9054,21.9461,21.8986,21.9461,104700.0
2006-09-28 14:00:00,32.33,32.35,32.25,32.35,99000.0,21.9461,21.9597,21.8918,21.9597,99000.0
2006-09-28 14:10:00,32.35,32.38,32.27,32.29,79100.0,21.9597,21.98,21.9054,21.9189,79100.0
2006-09-28 14:20:00,32.28,32.37,32.25,32.35,100500.0,21.9122,21.9733,21.8918,21.9597,100500.0
2006-09-28 14:30:00,32.34,32.35,32.27,32.3,98200.0,21.9529,21.9597,21.9054,21.9257,98200.0
2006-09-28 14:40:00,32.29,32.32,32.27,32.32,72900.0,21.9189,21.9393,21.9054,21.9393,72900.0
2006-09-28 14:50:00,32.32,32.32,32.29,32.31,70000.0,21.9393,21.9393,21.9189,21.9325,70000.0
2006-09-28 15:00:00,32.3,32.32,32.27,32.29,94800.0,21.9257,21.9393,21.9054,21.9189,94800.0
2006-09-28 15:10:00,32.29,32.34,32.28,32.31,93800.0,21.9189,21.9529,21.9122,21.9325,93800.0
2006-09-28 15:20:00,32.31,32.35,32.27,32.29,88800.0,21.9325,21.9597,21.9054,21.9189,88800.0
2006-09-28 15:30:00,32.29,32.33,32.26,32.29,93700.0,21.9189,21.9461,21.8986,21.9189,93700.0
2006-09-28 15:40:00,32.28,32.4,32.28,32.36,169800.0,21.9122,21.9936,21.9122,21.9665,169800.0
2006-09-28 15:50:00,32.36,32.36,32.26,32.26,264000.0,21.9665,21.9665,21.8986,21.8986,264000.0
2006-09-29 09:30:00,32.25,32.34,32.1,32.26,232000.0,21.8918,21.9529,21.79,21.8986,232000.0
2006-09-29 09:40:00,32.25,32.37,32.24,32.25,192800.0,21.8918,21.9733,21.885,21.8918,192800.0
2006-09-29 09:50:00,32.24,32.38,32.24,32.31,222100.0,21.885,21.98,21.885,21.9325,222100.0
2006-09-29 10:00:00,32.31,32.5,32.26,32.45,221600.0,21.9325,22.0615,21.8986,22.0276,221600.0
2006-09-29 10:10:00,32.44,32.44,32.29,32.3,203300.0,22.0208,22.0208,21.9189,21.9257,203300.0
2006-09-29 10:20:00,32.28,32.42,32.27,32.39,178700.0,21.9122,22.0072,21.9054,21.9868,178700.0
2006-09-29 10:30:00,32.39,32.45,32.36,32.36,155900.0,21.9868,22.0276,21.9665,21.9665,155900.0
2006-09-29 10:40:00,32.36,32.45,32.34,32.44,173700.0,21.9665,22.0276,21.9529,22.0208,173700.0
2006-09-29 10:50:00,32.44,32.46,32.43,32.44,98100.0,22.0208,22.0343,22.014,22.0208,98100.0
2006-09-29 11:00:00,32.45,32.46,32.33,32.33,93400.0,22.0276,22.0343,21.9461,21.9461,93400.0
2006-09-29 11:10:00,32.33,32.33,32.25,32.27,123500.0,21.9461,21.9461,21.8918,21.9054,123500.0
2006-09-29 11:20:00,32.28,32.28,32.25,32.25,65400.0,21.9122,21.9122,21.8918,21.8918,65400.0
2006-09-29 11:30:00,32.25,32.37,32.21,32.37,131900.0,21.8918,21.9733,21.8646,21.9733,131900.0
2006-09-29 11:40:00,32.37,32.5,32.35,32.5,141600.0,21.9733,22.0615,21.9597,22.0615,141600.0
2006-09-29 11:50:00,32.5,32.51,32.38,32.4,101300.0,22.0615,22.0683,21.98,21.9936,101300.0
2006-09-29 12:00:00,32.39,32.39,32.34,32.35,64300.0,21.9868,21.9868,21.9529,21.9597,64300.0
2006-09-29 12:10:00,32.35,32.35,32.3,32.31,72200.0,21.9597,21.9597,21.9257,21.9325,72200.0
2006-09-29 12:20:00,32.31,32.37,32.28,32.29,83200.0,21.9325,21.9733,21.9122,21.9189,83200.0
2006-09-29 12:30:00,32.29,32.3,32.24,32.26,60100.0,21.9189,21.9257,21.885,21.8986,60100.0
2006-09-29 12:40:00,32.26,32.27,32.2,32.23,58800.0,21.8986,21.9054,21.8579,21.8782,58800.0
2006-09-29 12:50:00,32.23,32.23,32.18,32.2,72400.0,21.8782,21.8782,21.8443,21.8579,72400.0
2006-09-29 13:00:00,32.19,32.27,32.18,32.27,94600.0,21.8511,21.9054,21.8443,21.9054,94600.0
2006-09-29 13:10:00,32.27,32.31,32.26,32.3,63000.0,21.9054,21.9325,21.8986,21.9257,63000.0
2006-09-29 13:20:00,32.31,32.36,32.28,32.35,85600.0,21.9325,21.9665,21.9122,21.9597,85600.0
2006-09-29 13:30:00,32.35,32.36,32.19,32.19,85000.0,21.9597,21.9665,21.8511,21.8511,85000.0
2006-09-29 13:40:00,32.2,32.21,32.15,32.17,81800.0,21.8579,21.8646,21.8239,21.8375,81800.0
2006-09-29 13:50:00,32.16,32.18,32.15,32.15,92900.0,21.8307,21.8443,21.8239,21.8239,92900.0
2006-09-29 14:00:00,32.15,32.16,32.09,32.09,99900.0,21.8239,21.8307,21.7832,21.7832,99900.0
2006-09-29 14:10:00,32.09,32.33,32.06,32.32,181000.0,21.7832,21.9461,21.7628,21.9393,181000.0
2006-09-29 14:20:00,32.32,32.33,32.27,32.28,125600.0,21.9393,21.9461,21.9054,21.9122,125600.0
2006-09-29 14:30:00,32.28,32.31,32.23,32.27,156600.0,21.9122,21.9325,21.8782,21.9054,156600.0
2006-09-29 14:40:00,32.26,32.27,32.22,32.27,114800.0,21.8986,21.9054,21.8714,21.9054,114800.0
2006-09-29 14:50:00,32.27,32.27,32.15,32.16,112000.0,21.9054,21.9054,21.8239,21.8307,112000.0
2006-09-29 15:00:00,32.16,32.19,32.1,32.17,222000.0,21.8307,21.8511,21.79,21.8375,222000.0
2006-09-29 15:10:00,32.17,32.27,32.14,32.27,149700.0,21.8375,21.9054,21.8171,21.9054,149700.0
2006-09-29 15:20:00,32.27,32.27,32.22,32.25,104600.0,21.9054,21.9054,21.8714,21.8918,104600.0
2006-09-29 15:30:00,32.25,32.27,32.21,32.26,151700.0,21.8918,21.9054,21.8646,21.8986,151700.0
2006-09-29 15:40:00,32.26,32.27,32.2,32.2,217100.0,21.8986,21.9054,21.8579,21.8579,217100.0
2006-09-29 15:50:00,32.21,32.21,32.1,32.12,319000.0,21.8646,21.8646,21.79,21.8035,319000.0
2006-10-02 09:30:00,32.01,32.05,31.79,31.79,164700.0,21.7289,21.756,21.5795,21.5795,164700.0
2006-10-02 09:40:00,31.79,31.94,31.63,31.92,198500.0,21.5795,21.6814,21.4709,21.6678,198500.0
2006-10-02 09:50:00,31.93,32.0,31.88,31.91,149000.0,21.6746,21.7221,21.6406,21.661,149000.0
2006-10-02 10:00:00,31.9,32.03,31.89,31.99,187000.0,21.6542,21.7425,21.6474,21.7153,187000.0
2006-10-02 10:10:00,31.99,32.0,31.92,31.96,72100.0,21.7153,21.7221,21.6678,21.6949,72100.0
2006-10-02 10:20:00,31.96,32.11,31.92,32.11,146300.0,21.6949,21.7968,21.6678,21.7968,146300.0
2006-10-02 10:30:00,32.11,32.16,32.03,32.03,196800.0,21.7968,21.8307,21.7425,21.7425,196800.0
2006-10-02 10:40:00,32.02,32.16,32.02,32.1,158000.0,21.7357,21.8307,21.7357,21.79,158000.0
2006-10-02 10:50:00,32.09,32.14,32.08,32.1,102100.0,21.7832,21.8171,21.7764,21.79,102100.0
2006-10-02 11:00:00,32.11,32.16,32.09,32.15,87400.0,21.7968,21.8307,21.7832,21.8239,87400.0
2006-10-02 11:10:00,32.14,32.16,32.01,32.04,149900.0,21.8171,21.8307,21.7289,21.7492,149900.0
2006-10-02 11:20:00,32.04,32.11,32.0,32.09,142300.0,21.7492,21.7968,21.7221,21.7832,142300.0
2006-10-02 11:30:00,32.09,32.25,32.09,32.21,119600.0,21.7832,21.8918,21.7832,21.8646,119600.0
2006-10-02 11:40:00,32.2,32.21,32.15,32.19,150700.0,21.8579,21.8646,21.8239,21.8511,150700.0
2006-10-02 11:50:00,32.19,32.26,32.18,32.19,155800.0,21.8511,21.8986,21.8443,21.8511,155800.0
2006-10-02 12:00:00,32.19,32.2,32.13,32.15,79700.0,21.8511,21.8579,21.8103,21.8239,79700.0
2006-10-02 12:10:00,32.15,32.15,32.12,32.14,77500.0,21.8239,21.8239,21.8035,21.8171,77500.0
2006-10-02 12:20:00,32.15,32.16,32.1,32.15,80000.0,21.8239,21.8307,21.79,21.8239,80000.0
2006-10-02 12:30:00,32.14,32.18,32.11,32.16,72100.0,21.8171,21.8443,21.7968,21.8307,72100.0
2006-10-02 12:40:00,32.17,32.24,32.17,32.21,79800.0,21.8375,21.885,21.8375,21.8646,79800.0
2006-10-02 12:50:00,32.21,32.24,32.15,32.15,95400.0,21.8646,21.885,21.8239,21.8239,95400.0
2006-10-02 13:00:00,32.16,32.19,32.13,32.16,83100.0,21.8307,21.8511,21.8103,21.8307,83100.0
2006-10-02 13:10:00,32.16,32.16,32.1,32.14,65500.0,21.8307,21.8307,21.79,21.8171,65500.0
2006-10-02 13:20:00,32.14,32.18,32.09,32.17,92000.0,21.8171,21.8443,21.7832,21.8375,92000.0
2006-10-02 13:30:00,32.17,32.17,32.06,32.06,61200.0,21.8375,21.8375,21.7628,21.7628,61200.0
2006-10-02 13:40:00,32.06,32.11,32.02,32.07,100300.0,21.7628,21.7968,21.7357,21.7696,100300.0
2006-10-02 13:50:00,32.07,32.07,31.96,31.99,155100.0,21.7696,21.7696,21.6949,21.7153,155100.0
2006-10-02 14:00:00,31.99,32.0,31.95,31.98,80400.0,21.7153,21.7221,21.6882,21.7085,80400.0
2006-10-02 14:10:00,31.98,32.02,31.94,31.97,130000.0,21.7085,21.7357,21.6814,21.7017,130000.0
2006-10-02 14:20:00,31.97,31.99,31.93,31.97,88500.0,21.7017,21.7153,21.6746,21.7017,88500.0
2006-10-02 14:30:00,31.96,32.04,31.96,32.01,100500.0,21.6949,21.7492,21.6949,21.7289,100500.0
2006-10-02 14:40:00,32.01,32.02,31.96,31.99,134200.0,21.7289,21.7357,21.6949,21.7153,134200.0
2006-10-02 14:50:00,31.99,32.0,31.88,31.99,135300.0,21.7153,21.7221,21.6406,21.7153,135300.0
2006-10-02 15:00:00,31.99,32.0,31.91,31.98,138200.0,21.7153,21.7221,21.661,21.7085,138200.0
2006-10-02 15:10:00,31.98,32.0,31.94,31.97,134800.0,21.7085,21.7221,21.6814,21.7017,134800.0
2006-10-02 15:20:00,31.98,32.01,31.9,31.99,134100.0,21.7085,21.7289,21.6542,21.7153,134100.0
2006-10-02 15:30:00,31.99,32.0,31.95,31.97,159500.0,21.7153,21.7221,21.6882,21.7017,159500.0
2006-10-02 15:40:00,31.97,32.01,31.93,32.0,337000.0,21.7017,21.7289,21.6746,21.7221,337000.0
2006-10-02 15:50:00,32.0,32.01,31.91,31.93,405900.0,21.7221,21.7289,21.661,21.6746,405900.0
2006-10-03 09:30:00,31.82,31.9,31.65,31.66,234200.0,21.5999,21.6542,21.4845,21.4913,234200.0
2006-10-03 09:40:00,31.66,31.78,31.56,31.64,172100.0,21.4913,21.5728,21.4234,21.4777,172100.0
2006-10-03 09:50:00,31.63,31.81,31.63,31.74,124300.0,21.4709,21.5931,21.4709,21.5456,124300.0
2006-10-03 10:00:00,31.74,31.75,31.64,31.73,129900.0,21.5456,21.5524,21.4777,21.5388,129900.0
2006-10-03 10:10:00,31.74,31.75,31.68,31.74,71800.0,21.5456,21.5524,21.5049,21.5456,71800.0
2006-10-03 10:20:00,31.74,31.75,31.7,31.7,112000.0,21.5456,21.5524,21.5184,21.5184,112000.0
2006-10-03 10:30:00,31.71,31.77,31.67,31.76,128900.0,21.5252,21.566,21.4981,21.5592,128900.0
2006-10-03 10:40:00,31.74,31.77,31.69,31.71,90700.0,21.5456,21.566,21.5117,21.5252,90700.0
2006-10-03 10:50:00,31.71,31.77,31.7,31.76,339700.0,21.5252,21.566,21.5184,21.5592,339700.0
2006-10-03 11:00:00,31.76,31.77,31.65,31.68,108600.0,21.5592,21.566,21.4845,21.5049,108600.0
2006-10-03 11:10:00,31.68,31.77,31.63,31.77,164700.0,21.5049,21.566,21.4709,21.566,164700.0
2006-10-03 11:20:00,31.76,31.78,31.68,31.69,229800.0,21.5592,21.5728,21.5049,21.5117,229800.0
2006-10-03 11:30:00,31.7,31.8,31.69,31.75,227500.0,21.5184,21.5863,21.5117,21.5524,227500.0
2006-10-03 11:40:00,31.74,31.8,31.68,31.77,130700.0,21.5456,21.5863,21.5049,21.566,130700.0
2006-10-03 11:50:00,31.76,31.8,31.7,31.79,122200.0,21.5592,21.5863,21.5184,21.5795,122200.0
2006-10-03 12:00:00,31.79,31.82,31.77,31.78,182900.0,21.5795,21.5999,21.566,21.5728,182900.0
2006-10-03 12:10:00,31.77,31.88,31.74,31.87,126800.0,21.566,21.6406,21.5456,21.6338,126800.0
2006-10-03 12:20:00,31.87,31.9,31.77,31.78,178500.0,21.6338,21.6542,21.566,21.5728,178500.0
2006-10-03 12:30:00,31.78,31.8,31.68,31.69,193200.0,21.5728,21.5863,21.5049,21.5117,193200.0
2006-10-03 12:40:00,31.69,31.75,31.65,31.68,111200.0,21.5117,21.5524,21.4845,21.5049,111200.0
2006-10-03 12:50:00,31.68,31.73,31.67,31.73,118300.0,21.5049,21.5388,21.4981,21.5388,118300.0
2006-10-03 13:00:00,31.74,31.76,31.7,31.71,119600.0,21.5456,21.5592,21.5184,21.5252,119600.0
2006-10-03 13:10:00,31.71,31.72,31.7,31.7,105100.0,21.5252,21.532,21.5184,21.5184,105100.0
2006-10-03 13:20:00,31.71,31.73,31.7,31.71,122000.0,21.5252,21.5388,21.5184,21.5252,122000.0
2006-10-03 13:30:00,31.72,31.73,31.7,31.72,81900.0,21.532,21.5388,21.5184,21.532,81900.0
2006-10-03 13:40:00,31.72,31.76,31.71,31.75,80800.0,21.532,21.5592,21.5252,21.5524,80800.0
2006-10-03 13:50:00,31.75,31.77,31.73,31.76,165000.0,21.5524,21.566,21.5388,21.5592,165000.0
2006-10-03 14:00:00,31.75,31.82,31.75,31.82,172200.0,21.5524,21.5999,21.5524,21.5999,172200.0
2006-10-03 14:10:00,31.82,31.88,31.76,31.8,199000.0,21.5999,21.6406,21.5592,21.5863,199000.0
2006-10-03 14:20:00,31.8,31.85,31.79,31.84,180500.0,21.5863,21.6203,21.5795,21.6135,180500.0
2006-10-03 14:30:00,31.83,31.85,31.81,31.84,139400.0,21.6067,21.6203,21.5931,21.6135,139400.0
2006-10-03 14:40:00,31.83,31.84,31.79,31.82,131300.0,21.6067,21.6135,21.5795,21.5999,131300.0
2006-10-03 14:50:00,31.82,31.84,31.77,31.81,181600.0,21.5999,21.6135,21.566,21.5931,181600.0
2006-10-03 15:00:00,31.8,31.81,31.76,31.77,152800.0,21.5863,21.5931,21.5592,21.566,152800.0
2006-10-03 15:10:00,31.77,31.8,31.75,31.75,299200.0,21.566,21.5863,21.5524,21.5524,299200.0
2006-10-03 15:20:00,31.75,31.8,31.75,31.79,233700.0,21.5524,21.5863,21.5524,21.5795,233700.0
2006-10-03 15:30:00,31.79,31.8,31.74,31.75,164100.0,21.5795,21.5863,21.5456,21.5524,164100.0
2006-10-03 15:40:00,31.75,31.75,31.64,31.68,264200.0,21.5524,21.5524,21.4777,21.5049,264200.0
2006-10-03 15:50:00,31.68,31.78,31.67,31.76,258600.0,21.5049,21.5728,21.4981,21.5592,258600.0
2006-10-04 09:30:00,31.56,31.75,31.5,31.56,135700.0,21.4234,21.5524,21.3827,21.4234,135700.0
2006-10-04 09:40:00,31.56,31.78,31.53,31.58,148500.0,21.4234,21.5728,21.403,21.437,148500.0
2006-10-04 09:50:00,31.59,31.64,31.52,31.56,148900.0,21.4438,21.4777,21.3963,21.4234,148900.0
2006-10-04 10:00:00,31.55,31.6,31.5,31.58,90100.0,21.4166,21.4506,21.3827,21.437,90100.0
2006-10-04 10:10:00,31.58,31.71,31.58,31.68,170700.0,21.437,21.5252,21.437,21.5049,170700.0
2006-10-04 10:20:00,31.69,31.75,31.68,31.75,86900.0,21.5117,21.5524,21.5049,21.5524,86900.0
2006-10-04 10:30:00,31.74,31.92,31.74,31.86,308500.0,21.5456,21.6678,21.5456,21.6271,308500.0
2006-10-04 10:40:00,31.86,31.89,31.84,31.87,77600.0,21.6271,21.6474,21.6135,21.6338,77600.0
2006-10-04 10:50:00,31.88,31.92,31.82,31.85,99000.0,21.6406,21.6678,21.5999,21.6203,99000.0
2006-10-04 11:00:00,31.85,31.98,31.84,31.93,181400.0,21.6203,21.7085,21.6135,21.6746,181400.0
2006-10-04 11:10:00,31.92,31.98,31.91,31.95,490000.0,21.6678,21.7085,21.661,21.6882,490000.0
2006-10-04 11:20:00,31.95,32.06,31.93,31.99,254900.0,21.6882,21.7628,21.6746,21.7153,254900.0
2006-10-04 11:30:00,31.98,31.99,31.95,31.96,47200.0,21.7085,21.7153,21.6882,21.6949,47200.0
2006-10-04 11:40:00,31.96,32.06,31.94,32.01,283800.0,21.6949,21.7628,21.6814,21.7289,283800.0
2006-10-04 11:50:00,32.02,32.07,32.01,32.06,99000.0,21.7357,21.7696,21.7289,21.7628,99000.0
2006-10-04 12:00:00,32.06,32.07,32.02,32.04,118300.0,21.7628,21.7696,21.7357,21.7492,118300.0
2006-10-04 12:10:00,32.03,32.12,32.0,32.12,169700.0,21.7425,21.8035,21.7221,21.8035,169700.0
2006-10-04 12:20:00,32.11,32.12,32.05,32.12,55000.0,21.7968,21.8035,21.756,21.8035,55000.0
2006-10-04 12:30:00,32.11,32.13,32.09,32.12,115300.0,21.7968,21.8103,21.7832,21.8035,115300.0
2006-10-04 12:40:00,32.13,32.21,32.12,32.19,93700.0,21.8103,21.8646,21.8035,21.8511,93700.0
2006-10-04 12:50:00,32.19,32.19,32.11,32.15,241400.0,21.8511,21.8511,21.7968,21.8239,241400.0
2006-10-04 13:00:00,32.14,32.17,32.1,32.13,52100.0,21.8171,21.8375,21.79,21.8103,52100.0
2006-10-04 13:10:00,32.13,32.14,32.08,32.08,44900.0,21.8103,21.8171,21.7764,21.7764,44900.0
2006-10-04 13:20:00,32.09,32.14,32.05,32.14,97600.0,21.7832,21.8171,21.756,21.8171,97600.0
2006-10-04 13:30:00,32.14,32.14,32.07,32.09,111100.0,21.8171,21.8171,21.7696,21.7832,111100.0
2006-10-04 13:40:00,32.08,32.09,32.02,32.03,186800.0,21.7764,21.7832,21.7357,21.7425,186800.0
2006-10-04 13:50:00,32.03,32.05,31.98,31.98,69600.0,21.7425,21.756,21.7085,21.7085,69600.0
2006-10-04 14:00:00,31.98,32.01,31.98,32.0,104300.0,21.7085,21.7289,21.7085,21.7221,104300.0
2006-10-04 14:10:00,32.0,32.01,31.98,32.0,107300.0,21.7221,21.7289,21.7085,21.7221,107300.0
2006-10-04 14:20:00,32.0,32.03,31.98,32.0,156600.0,21.7221,21.7425,21.7085,21.7221,156600.0
2006-10-04 14:30:00,31.99,32.07,31.98,32.06,234200.0,21.7153,21.7696,21.7085,21.7628,234200.0
2006-10-04 14:40:00,32.07,32.16,32.05,32.09,353900.0,21.7696,21.8307,21.756,21.7832,353900.0
2006-10-04 14:50:00,32.1,32.11,32.03,32.05,201300.0,21.79,21.7968,21.7425,21.756,201300.0
2006-10-04 15:00:00,32.04,32.06,31.98,31.98,97000.0,21.7492,21.7628,21.7085,21.7085,97000.0
2006-10-04 15:10:00,31.98,32.05,31.97,32.0,197400.0,21.7085,21.756,21.7017,21.7221,197400.0
2006-10-04 15:20:00,32.0,32.04,31.99,32.0,149100.0,21.7221,21.7492,21.7153,21.7221,149100.0
2006-10-04 15:30:00,32.0,32.01,31.97,31.99,181700.0,21.7221,21.7289,21.7017,21.7153,181700.0
2006-10-04 15:40:00,32.0,32.17,31.97,32.15,291600.0,21.7221,21.8375,21.7017,21.8239,291600.0
2006-10-04 15:50:00,32.15,32.15,32.08,32.12,225300.0,21.8239,21.8239,21.7764,21.8035,225300.0
2006-10-05 09:30:00,31.93,31.93,31.55,31.62,268700.0,21.6746,21.6746,21.4166,21.4641,268700.0
2006-10-05 09:40:00,31.61,31.95,31.58,31.9,377400.0,21.4574,21.6882,21.437,21.6542,377400.0
2006-10-05 09:50:00,31.89,31.95,31.8,31.83,291900.0,21.6474,21.6882,21.5863,21.6067,291900.0
2006-10-05 10:00:00,31.83,31.85,31.7,31.72,182600.0,21.6067,21.6203,21.5184,21.532,182600.0
2006-10-05 10:10:00,31.72,31.77,31.7,31.77,249700.0,21.532,21.566,21.5184,21.566,249700.0
2006-10-05 10:20:00,31.77,31.8,31.74,31.78,126500.0,21.566,21.5863,21.5456,21.5728,126500.0
2006-10-05 10:30:00,31.77,31.87,31.77,31.8,141000.0,21.566,21.6338,21.566,21.5863,141000.0
2006-10-05 10:40:00,31.81,31.92,31.8,31.89,146000.0,21.5931,21.6678,21.5863,21.6474,146000.0
2006-10-05 10:50:00,31.88,31.95,31.85,31.92,140600.0,21.6406,21.6882,21.6203,21.6678,140600.0
2006-10-05 11:00:00,31.92,31.93,31.67,31.68,426100.0,21.6678,21.6746,21.4981,21.5049,426100.0
2006-10-05 11:10:00,31.69,31.74,31.46,31.51,1221200.0,21.5117,21.5456,21.3555,21.3895,1221200.0
2006-10-05 11:20:00,31.51,31.54,31.47,31.5,669300.0,21.3895,21.4098,21.3623,21.3827,669300.0
2006-10-05 11:30:00,31.5,31.62,31.49,31.52,210000.0,21.3827,21.4641,21.3759,21.3963,210000.0
2006-10-05 11:40:00,31.5,31.57,31.5,31.53,404300.0,21.3827,21.4302,21.3827,21.403,404300.0
2006-10-05 11:50:00,31.53,31.54,31.5,31.51,324100.0,21.403,21.4098,21.3827,21.3895,324100.0
2006-10-05 12:00:00,31.51,31.51,31.25,31.25,382200.0,21.3895,21.3895,21.213,21.213,382200.0
2006-10-05 12:10:00,31.25,31.25,31.07,31.11,678300.0,21.213,21.213,21.0908,21.1179,678300.0
2006-10-05 12:20:00,31.11,31.13,30.79,30.81,925000.0,21.1179,21.1315,20.9007,20.9143,925000.0
2006-10-05 12:30:00,30.81,30.81,30.36,30.47,1810000.0,20.9143,20.9143,20.6088,20.6835,1810000.0
2006-10-05 12:40:00,30.48,30.68,30.2,30.47,2076400.0,20.6903,20.8261,20.5002,20.6835,2076400.0
2006-10-05 12:50:00,30.46,30.79,30.31,30.66,1137800.0,20.6767,20.9007,20.5749,20.8125,1137800.0
2006-10-05 13:00:00,30.66,30.67,30.42,30.45,677900.0,20.8125,20.8193,20.6496,20.6699,677900.0
2006-10-05 13:10:00,30.45,30.48,30.3,30.32,751100.0,20.6699,20.6903,20.5681,20.5817,751100.0
2006-10-05 13:20:00,30.32,30.37,30.24,30.33,794600.0,20.5817,20.6156,20.5274,20.5885,794600.0
2006-10-05 13:30:00,30.33,30.42,30.25,30.37,485200.0,20.5885,20.6496,20.5342,20.6156,485200.0
2006-10-05 13:40:00,30.4,30.43,30.29,30.38,1145900.0,20.636,20.6564,20.5613,20.6224,1145900.0
2006-10-05 13:50:00,30.38,30.45,30.35,30.35,979100.0,20.6224,20.6699,20.602,20.602,979100.0
2006-10-05 14:00:00,30.35,30.36,30.25,30.27,673500.0,20.602,20.6088,20.5342,20.5477,673500.0
2006-10-05 14:10:00,30.28,30.37,30.14,30.19,818000.0,20.5545,20.6156,20.4595,20.4934,818000.0
2006-10-05 14:20:00,30.19,30.26,29.92,29.99,931000.0,20.4934,20.541,20.3102,20.3577,931000.0
2006-10-05 14:30:00,29.98,30.16,29.91,29.97,1016900.0,20.3509,20.4731,20.3034,20.3441,1016900.0
2006-10-05 14:40:00,29.97,30.22,29.91,30.19,1420700.0,20.3441,20.5138,20.3034,20.4934,1420700.0
2006-10-05 14:50:00,30.2,30.44,30.2,30.38,1035100.0,20.5002,20.6631,20.5002,20.6224,1035100.0
2006-10-05 15:00:00,30.38,30.75,30.31,30.64,985000.0,20.6224,20.8736,20.5749,20.7989,985000.0
2006-10-05 15:10:00,30.64,30.92,30.64,30.83,1040600.0,20.7989,20.989,20.7989,20.9279,1040600.0
2006-10-05 15:20:00,30.84,31.07,30.8,30.95,933000.0,20.9347,21.0908,20.9075,21.0093,933000.0
2006-10-05 15:30:00,30.95,31.06,30.51,30.8,1034900.0,21.0093,21.084,20.7107,20.9075,1034900.0
2006-10-05 15:40:00,30.8,31.06,30.79,30.99,942100.0,20.9075,21.084,20.9007,21.0365,942100.0
2006-10-05 15:50:00,30.99,31.0,30.89,30.89,1027000.0,21.0365,21.0433,20.9686,20.9686,1027000.0
2006-10-06 09:30:00,30.89,30.89,29.75,29.9,849500.0,20.9686,20.9686,20.1948,20.2966,849500.0
2006-10-06 09:40:00,29.9,29.95,29.3,29.35,1485600.0,20.2966,20.3305,19.8893,19.9232,1485600.0
2006-10-06 09:50:00,29.35,29.45,28.91,28.98,2815900.0,19.9232,19.9911,19.6246,19.6721,2815900.0
2006-10-06 10:00:00,28.98,29.14,28.64,28.65,2633100.0,19.6721,19.7807,19.4413,19.4481,2633100.0
2006-10-06 10:10:00,28.64,29.08,28.62,29.07,2137100.0,19.4413,19.74,19.4277,19.7332,2137100.0
2006-10-06 10:20:00,29.06,29.31,29.0,29.31,2541100.0,19.7264,19.8961,19.6856,19.8961,2541100.0
2006-10-06 10:30:00,29.31,29.37,29.06,29.19,1560000.0,19.8961,19.9368,19.7264,19.8146,1560000.0
2006-10-06 10:40:00,29.18,29.33,29.08,29.25,1481100.0,19.8078,19.9097,19.74,19.8553,1481100.0
2006-10-06 10:50:00,29.26,29.31,29.14,29.21,1077400.0,19.8621,19.8961,19.7807,19.8282,1077400.0
2006-10-06 11:00:00,29.22,29.31,29.2,29.31,557100.0,19.835,19.8961,19.8214,19.8961,557100.0
2006-10-06 11:10:00,29.3,29.39,29.25,29.3,1157400.0,19.8893,19.9504,19.8553,19.8893,1157400.0
2006-10-06 11:20:00,29.3,29.3,29.1,29.1,948200.0,19.8893,19.8893,19.7535,19.7535,948200.0
2006-10-06 11:30:00,29.1,29.15,29.0,29.13,1106900.0,19.7535,19.7875,19.6856,19.7739,1106900.0
2006-10-06 11:40:00,29.12,29.15,28.98,29.02,1167500.0,19.7671,19.7875,19.6721,19.6992,1167500.0
2006-10-06 11:50:00,29.01,29.06,28.88,29.0,999400.0,19.6924,19.7264,19.6042,19.6856,999400.0
2006-10-06 12:00:00,29.0,29.03,28.95,28.96,632800.0,19.6856,19.706,19.6517,19.6585,632800.0
2006-10-06 12:10:00,28.96,29.0,28.87,28.87,458300.0,19.6585,19.6856,19.5974,19.5974,458300.0
2006-10-06 12:20:00,28.86,28.88,28.69,28.7,823400.0,19.5906,19.6042,19.4752,19.482,823400.0
2006-10-06 12:30:00,28.69,28.72,28.66,28.66,449100.0,19.4752,19.4956,19.4548,19.4548,449100.0
2006-10-06 12:40:00,28.66,28.73,28.63,28.68,1048600.0,19.4548,19.5024,19.4345,19.4684,1048600.0
2006-10-06 12:50:00,28.69,28.75,28.6,28.6,605800.0,19.4752,19.5159,19.4141,19.4141,605800.0
2006-10-06 13:00:00,28.6,28.63,28.5,28.57,965000.0,19.4141,19.4345,19.3462,19.3938,965000.0
2006-10-06 13:10:00,28.58,28.66,28.48,28.62,1071300.0,19.4005,19.4548,19.3327,19.4277,1071300.0
2006-10-06 13:20:00,28.65,28.8,28.61,28.67,1209700.0,19.4481,19.5499,19.4209,19.4616,1209700.0
2006-10-06 13:30:00,28.68,28.87,28.65,28.85,1110700.0,19.4684,19.5974,19.4481,19.5838,1110700.0
2006-10-06 13:40:00,28.87,29.03,28.8,28.99,1789400.0,19.5974,19.706,19.5499,19.6789,1789400.0
2006-10-06 13:50:00,28.98,29.02,28.9,28.93,707100.0,19.6721,19.6992,19.6178,19.6381,707100.0
2006-10-06 14:00:00,28.92,28.96,28.9,28.95,428800.0,19.6313,19.6585,19.6178,19.6517,428800.0
2006-10-06 14:10:00,28.95,29.11,28.88,29.08,880500.0,19.6517,19.7603,19.6042,19.74,880500.0
2006-10-06 14:20:00,29.08,29.12,29.05,29.06,795500.0,19.74,19.7671,19.7196,19.7264,795500.0
2006-10-06 14:30:00,29.05,29.11,29.03,29.11,817800.0,19.7196,19.7603,19.706,19.7603,817800.0
2006-10-06 14:40:00,29.1,29.2,29.06,29.2,857500.0,19.7535,19.8214,19.7264,19.8214,857500.0
2006-10-06 14:50:00,29.19,29.3,29.06,29.15,1141300.0,19.8146,19.8893,19.7264,19.7875,1141300.0
2006-10-06 15:00:00,29.16,29.18,29.03,29.07,687000.0,19.7943,19.8078,19.706,19.7332,687000.0
2006-10-06 15:10:00,29.08,29.26,28.97,29.26,1019900.0,19.74,19.8621,19.6653,19.8621,1019900.0
2006-10-06 15:20:00,29.26,29.29,29.11,29.25,889700.0,19.8621,19.8825,19.7603,19.8553,889700.0
2006-10-06 15:30:00,29.24,29.27,29.19,29.23,676300.0,19.8486,19.8689,19.8146,19.8418,676300.0
2006-10-06 15:40:00,29.22,29.24,29.01,29.07,898300.0,19.835,19.8486,19.6924,19.7332,898300.0
2006-10-06 15:50:00,29.07,29.34,29.07,29.3,2387300.0,19.7332,19.9164,19.7332,19.8893,2387300.0
2006-10-09 09:30:00,29.19,29.54,29.11,29.12,1869500.0,19.8146,20.0522,19.7603,19.7671,1869500.0
2006-10-09 09:40:00,29.11,29.2,28.8,29.07,743000.0,19.7603,19.8214,19.5499,19.7332,743000.0
2006-10-09 09:50:00,29.07,29.1,28.93,28.98,680000.0,19.7332,19.7535,19.6381,19.6721,680000.0
2006-10-09 10:00:00,28.98,29.2,28.97,29.2,735800.0,19.6721,19.8214,19.6653,19.8214,735800.0
2006-10-09 10:10:00,29.2,29.32,29.19,29.29,626500.0,19.8214,19.9029,19.8146,19.8825,626500.0
2006-10-09 10:20:00,29.29,29.33,29.25,29.28,720200.0,19.8825,19.9097,19.8553,19.8757,720200.0
2006-10-09 10:30:00,29.27,29.28,29.05,29.11,513600.0,19.8689,19.8757,19.7196,19.7603,513600.0
2006-10-09 10:40:00,29.11,29.17,29.11,29.13,332900.0,19.7603,19.801,19.7603,19.7739,332900.0
2006-10-09 10:50:00,29.12,29.12,29.05,29.1,513100.0,19.7671,19.7671,19.7196,19.7535,513100.0
2006-10-09 11:00:00,29.09,29.13,29.06,29.09,246500.0,19.7467,19.7739,19.7264,19.7467,246500.0
2006-10-09 11:10:00,29.08,29.09,29.04,29.05,287600.0,19.74,19.7467,19.7128,19.7196,287600.0
2006-10-09 11:20:00,29.04,29.11,29.01,29.11,387700.0,19.7128,19.7603,19.6924,19.7603,387700.0
2006-10-09 11:30:00,29.1,29.19,29.07,29.14,382600.0,19.7535,19.8146,19.7332,19.7807,382600.0
2006-10-09 11:40:00,29.14,29.22,29.13,29.22,324700.0,19.7807,19.835,19.7739,19.835,324700.0
2006-10-09 11:50:00,29.22,29.22,29.11,29.17,228600.0,19.835,19.835,19.7603,19.801,228600.0
2006-10-09 12:00:00,29.17,29.25,29.16,29.23,226700.0,19.801,19.8553,19.7943,19.8418,226700.0
2006-10-09 12:10:00,29.23,29.25,29.21,29.22,220000.0,19.8418,19.8553,19.8282,19.835,220000.0
2006-10-09 12:20:00,29.22,29.25,29.21,29.23,138400.0,19.835,19.8553,19.8282,19.8418,138400.0
2006-10-09 12:30:00,29.24,29.25,29.16,29.18,205500.0,19.8486,19.8553,19.7943,19.8078,205500.0
2006-10-09 12:40:00,29.19,29.23,29.18,29.19,193700.0,19.8146,19.8418,19.8078,19.8146,193700.0
2006-10-09 12:50:00,29.19,29.19,29.14,29.16,210200.0,19.8146,19.8146,19.7807,19.7943,210200.0
2006-10-09 13:00:00,29.16,29.24,29.16,29.19,187100.0,19.7943,19.8486,19.7943,19.8146,187100.0
2006-10-09 13:10:00,29.19,29.22,29.18,29.2,158000.0,19.8146,19.835,19.8078,19.8214,158000.0
2006-10-09 13:20:00,29.19,29.21,29.15,29.2,188800.0,19.8146,19.8282,19.7875,19.8214,188800.0
2006-10-09 13:30:00,29.21,29.25,29.2,29.25,216200.0,19.8282,19.8553,19.8214,19.8553,216200.0
2006-10-09 13:40:00,29.25,29.25,29.22,29.24,408400.0,19.8553,19.8553,19.835,19.8486,408400.0
2006-10-09 13:50:00,29.25,29.27,29.23,29.25,312400.0,19.8553,19.8689,19.8418,19.8553,312400.0
2006-10-09 14:00:00,29.25,29.26,29.24,29.26,284100.0,19.8553,19.8621,19.8486,19.8621,284100.0
2006-10-09 14:10:00,29.26,29.31,29.25,29.29,236900.0,19.8621,19.8961,19.8553,19.8825,236900.0
2006-10-09 14:20:00,29.29,29.43,29.27,29.41,349300.0,19.8825,19.9775,19.8689,19.964,349300.0
2006-10-09 14:30:00,29.4,29.49,29.39,29.42,363700.0,19.9572,20.0183,19.9504,19.9707,363700.0
2006-10-09 14:40:00,29.42,29.5,29.4,29.5,254100.0,19.9707,20.0251,19.9572,20.0251,254100.0
2006-10-09 14:50:00,29.5,29.5,29.44,29.45,253600.0,20.0251,20.0251,19.9843,19.9911,253600.0
2006-10-09 15:00:00,29.45,29.55,29.43,29.52,430000.0,19.9911,20.059,19.9775,20.0386,430000.0
2006-10-09 15:10:00,29.52,29.59,29.52,29.54,463000.0,20.0386,20.0861,20.0386,20.0522,463000.0
2006-10-09 15:20:00,29.54,29.67,29.53,29.58,1101100.0,20.0522,20.1405,20.0454,20.0794,1101100.0
2006-10-09 15:30:00,29.59,29.73,29.58,29.71,503900.0,20.0861,20.1812,20.0794,20.1676,503900.0
2006-10-09 15:40:00,29.72,29.73,29.65,29.72,967300.0,20.1744,20.1812,20.1269,20.1744,967300.0
2006-10-09 15:50:00,29.72,29.73,29.68,29.72,1373700.0,20.1744,20.1812,20.1472,20.1744,1373700.0
2006-10-10 09:30:00,30.7,30.85,30.4,30.57,2279500.0,20.8396,20.9415,20.636,20.7514,2279500.0
2006-10-10 09:40:00,30.53,30.6,30.25,30.25,1978500.0,20.7242,20.7718,20.5342,20.5342,1978500.0
2006-10-10 09:50:00,30.25,30.45,30.1,30.28,1221000.0,20.5342,20.6699,20.4323,20.5545,1221000.0
2006-10-10 10:00:00,30.29,30.29,29.8,29.8,1372900.0,20.5613,20.5613,20.2287,20.2287,1372900.0
2006-10-10 10:10:00,29.8,29.95,29.59,29.89,1924100.0,20.2287,20.3305,20.0861,20.2898,1924100.0
2006-10-10 10:20:00,29.88,30.32,29.87,30.16,2164700.0,20.283,20.5817,20.2762,20.4731,2164700.0
2006-10-10 10:30:00,30.17,30.4,30.01,30.39,1043200.0,20.4799,20.636,20.3712,20.6292,1043200.0
2006-10-10 10:40:00,30.4,30.4,30.15,30.15,796200.0,20.636,20.636,20.4663,20.4663,796200.0
2006-10-10 10:50:00,30.13,30.21,30.08,30.1,708900.0,20.4527,20.507,20.4188,20.4323,708900.0
2006-10-10 11:00:00,30.1,30.12,29.99,30.07,1238700.0,20.4323,20.4459,20.3577,20.412,1238700.0
2006-10-10 11:10:00,30.06,30.16,30.05,30.09,693900.0,20.4052,20.4731,20.3984,20.4256,693900.0
2006-10-10 11:20:00,30.09,30.22,30.09,30.18,1009000.0,20.4256,20.5138,20.4256,20.4866,1009000.0
2006-10-10 11:30:00,30.19,30.2,30.1,30.15,696100.0,20.4934,20.5002,20.4323,20.4663,696100.0
2006-10-10 11:40:00,30.13,30.18,30.13,30.16,453100.0,20.4527,20.4866,20.4527,20.4731,453100.0
2006-10-10 11:50:00,30.16,30.18,30.13,30.17,413900.0,20.4731,20.4866,20.4527,20.4799,413900.0
2006-10-10 12:00:00,30.17,30.18,30.1,30.14,370100.0,20.4799,20.4866,20.4323,20.4595,370100.0
2006-10-10 12:10:00,30.15,30.18,30.12,30.15,458700.0,20.4663,20.4866,20.4459,20.4663,458700.0
2006-10-10 12:20:00,30.16,30.18,30.13,30.13,620200.0,20.4731,20.4866,20.4527,20.4527,620200.0
2006-10-10 12:30:00,30.14,30.14,30.0,30.01,457000.0,20.4595,20.4595,20.3645,20.3712,457000.0
2006-10-10 12:40:00,30.0,30.04,29.99,30.04,232500.0,20.3645,20.3916,20.3577,20.3916,232500.0
2006-10-10 12:50:00,30.05,30.05,29.98,30.0,412300.0,20.3984,20.3984,20.3509,20.3645,412300.0
2006-10-10 13:00:00,30.0,30.02,29.9,29.92,376800.0,20.3645,20.378,20.2966,20.3102,376800.0
2006-10-10 13:10:00,29.92,30.0,29.78,29.78,399300.0,20.3102,20.3645,20.2151,20.2151,399300.0
2006-10-10 13:20:00,29.79,29.84,29.63,29.66,589800.0,20.2219,20.2559,20.1133,20.1337,589800.0
2006-10-10 13:30:00,29.68,29.73,29.63,29.69,551200.0,20.1472,20.1812,20.1133,20.154,551200.0
2006-10-10 13:40:00,29.69,29.75,29.68,29.7,553900.0,20.154,20.1948,20.1472,20.1608,553900.0
2006-10-10 13:50:00,29.69,29.81,29.69,29.77,273200.0,20.154,20.2355,20.154,20.2083,273200.0
2006-10-10 14:00:00,29.77,29.78,29.65,29.66,311200.0,20.2083,20.2151,20.1269,20.1337,311200.0
2006-10-10 14:10:00,29.66,29.7,29.6,29.69,299700.0,20.1337,20.1608,20.0929,20.154,299700.0
2006-10-10 14:20:00,29.69,29.78,29.63,29.77,207500.0,20.154,20.2151,20.1133,20.2083,207500.0
2006-10-10 14:30:00,29.78,29.91,29.77,29.84,445400.0,20.2151,20.3034,20.2083,20.2559,445400.0
2006-10-10 14:40:00,29.84,29.9,29.82,29.87,268900.0,20.2559,20.2966,20.2423,20.2762,268900.0
2006-10-10 14:50:00,29.87,29.87,29.77,29.84,265200.0,20.2762,20.2762,20.2083,20.2559,265200.0
2006-10-10 15:00:00,29.85,29.86,29.81,29.85,259200.0,20.2626,20.2694,20.2355,20.2626,259200.0
2006-10-10 15:10:00,29.85,29.89,29.82,29.83,449000.0,20.2626,20.2898,20.2423,20.2491,449000.0
2006-10-10 15:20:00,29.84,29.85,29.77,29.8,355300.0,20.2559,20.2626,20.2083,20.2287,355300.0
2006-10-10 15:30:00,29.8,29.81,29.69,29.71,540300.0,20.2287,20.2355,20.154,20.1676,540300.0
2006-10-10 15:40:00,29.72,29.75,29.6,29.74,657100.0,20.1744,20.1948,20.0929,20.188,657100.0
2006-10-10 15:50:00,29.73,29.76,29.68,29.68,686200.0,20.1812,20.2015,20.1472,20.1472,686200.0
2006-10-11 09:30:00,29.9,30.29,29.6,30.26,767600.0,20.2966,20.5613,20.0929,20.541,767600.0
2006-10-11 09:40:00,30.25,30.67,30.25,30.65,1461700.0,20.5342,20.8193,20.5342,20.8057,1461700.0
2006-10-11 09:50:00,30.65,30.9,30.58,30.84,968500.0,20.8057,20.9754,20.7582,20.9347,968500.0
2006-10-11 10:00:00,30.85,31.06,30.63,30.64,1731800.0,20.9415,21.084,20.7921,20.7989,1731800.0
2006-10-11 10:10:00,30.65,30.68,30.22,30.6,996100.0,20.8057,20.8261,20.5138,20.7718,996100.0
2006-10-11 10:20:00,30.61,30.68,30.44,30.68,366700.0,20.7785,20.8261,20.6631,20.8261,366700.0
2006-10-11 10:30:00,30.67,30.85,30.66,30.79,535600.0,20.8193,20.9415,20.8125,20.9007,535600.0
2006-10-11 10:40:00,30.79,30.87,30.73,30.78,376500.0,20.9007,20.955,20.86,20.8939,376500.0
2006-10-11 10:50:00,30.77,30.87,30.74,30.83,390400.0,20.8871,20.955,20.8668,20.9279,390400.0
2006-10-11 11:00:00,30.82,30.82,30.64,30.68,467900.0,20.9211,20.9211,20.7989,20.8261,467900.0
2006-10-11 11:10:00,30.69,30.78,30.65,30.7,329200.0,20.8328,20.8939,20.8057,20.8396,329200.0
2006-10-11 11:20:00,30.7,30.78,30.67,30.77,291300.0,20.8396,20.8939,20.8193,20.8871,291300.0
2006-10-11 11:30:00,30.77,30.85,30.76,30.85,190700.0,20.8871,20.9415,20.8804,20.9415,190700.0
2006-10-11 11:40:00,30.85,30.94,30.85,30.89,347200.0,20.9415,21.0025,20.9415,20.9686,347200.0
2006-10-11 11:50:00,30.89,30.98,30.88,30.96,313500.0,20.9686,21.0297,20.9618,21.0161,313500.0
2006-10-11 12:00:00,30.96,30.98,30.88,30.89,298300.0,21.0161,21.0297,20.9618,20.9686,298300.0
2006-10-11 12:10:00,30.89,30.97,30.87,30.9,246100.0,20.9686,21.0229,20.955,20.9754,246100.0
2006-10-11 12:20:00,30.9,30.95,30.89,30.91,168600.0,20.9754,21.0093,20.9686,20.9822,168600.0
2006-10-11 12:30:00,30.9,30.91,30.74,30.78,282900.0,20.9754,20.9822,20.8668,20.8939,282900.0
2006-10-11 12:40:00,30.78,30.9,30.77,30.9,194300.0,20.8939,20.9754,20.8871,20.9754,194300.0
2006-10-11 12:50:00,30.9,31.03,30.89,31.0,348100.0,20.9754,21.0636,20.9686,21.0433,348100.0
2006-10-11 13:00:00,31.0,31.03,30.96,30.99,174300.0,21.0433,21.0636,21.0161,21.0365,174300.0
2006-10-11 13:10:00,30.99,31.03,30.98,31.01,202700.0,21.0365,21.0636,21.0297,21.0501,202700.0
2006-10-11 13:20:00,31.01,31.03,30.99,31.01,268500.0,21.0501,21.0636,21.0365,21.0501,268500.0
2006-10-11 13:30:00,31.0,31.09,31.0,31.04,268700.0,21.0433,21.1044,21.0433,21.0704,268700.0
2006-10-11 13:40:00,31.03,31.07,31.0,31.04,125900.0,21.0636,21.0908,21.0433,21.0704,125900.0
2006-10-11 13:50:00,31.05,31.07,31.01,31.02,291300.0,21.0772,21.0908,21.0501,21.0569,291300.0
2006-10-11 14:00:00,31.02,31.15,30.97,31.14,409200.0,21.0569,21.1451,21.0229,21.1383,409200.0
2006-10-11 14:10:00,31.14,31.23,31.11,31.17,391700.0,21.1383,21.1994,21.1179,21.1587,391700.0
2006-10-11 14:20:00,31.17,31.24,31.13,31.13,284100.0,21.1587,21.2062,21.1315,21.1315,284100.0
2006-10-11 14:30:00,31.12,31.18,31.02,31.06,355000.0,21.1247,21.1655,21.0569,21.084,355000.0
2006-10-11 14:40:00,31.0,31.1,30.99,31.05,257800.0,21.0433,21.1112,21.0365,21.0772,257800.0
2006-10-11 14:50:00,31.06,31.09,30.9,31.06,325300.0,21.084,21.1044,20.9754,21.084,325300.0
2006-10-11 15:00:00,31.07,31.09,30.94,30.96,309900.0,21.0908,21.1044,21.0025,21.0161,309900.0
2006-10-11 15:10:00,30.95,31.05,30.95,31.01,302000.0,21.0093,21.0772,21.0093,21.0501,302000.0
2006-10-11 15:20:00,31.0,31.12,30.99,31.11,432700.0,21.0433,21.1247,21.0365,21.1179,432700.0
2006-10-11 15:30:00,31.12,31.17,31.08,31.1,500300.0,21.1247,21.1587,21.0976,21.1112,500300.0
2006-10-11 15:40:00,31.1,31.19,31.09,31.19,495600.0,21.1112,21.1723,21.1044,21.1723,495600.0
2006-10-11 15:50:00,31.19,31.22,31.14,31.15,613300.0,21.1723,21.1926,21.1383,21.1451,613300.0
2006-10-12 09:30:00,31.49,31.68,31.42,31.51,606400.0,21.3759,21.5049,21.3284,21.3895,606400.0
2006-10-12 09:40:00,31.51,31.64,31.35,31.41,421600.0,21.3895,21.4777,21.2809,21.3216,421600.0
2006-10-12 09:50:00,31.4,31.64,31.31,31.51,352000.0,21.3148,21.4777,21.2537,21.3895,352000.0
2006-10-12 10:00:00,31.51,31.66,31.49,31.63,460600.0,21.3895,21.4913,21.3759,21.4709,460600.0
2006-10-12 10:10:00,31.63,31.74,31.6,31.69,312200.0,21.4709,21.5456,21.4506,21.5117,312200.0
2006-10-12 10:20:00,31.69,31.8,31.69,31.77,547000.0,21.5117,21.5863,21.5117,21.566,547000.0
2006-10-12 10:30:00,31.78,31.81,31.75,31.8,613900.0,21.5728,21.5931,21.5524,21.5863,613900.0
2006-10-12 10:40:00,31.8,31.96,31.79,31.95,901600.0,21.5863,21.6949,21.5795,21.6882,901600.0
2006-10-12 10:50:00,31.96,32.01,31.94,31.99,996200.0,21.6949,21.7289,21.6814,21.7153,996200.0
2006-10-12 11:00:00,31.99,32.01,31.92,31.97,832300.0,21.7153,21.7289,21.6678,21.7017,832300.0
2006-10-12 11:10:00,31.96,32.04,31.95,32.04,614300.0,21.6949,21.7492,21.6882,21.7492,614300.0
2006-10-12 11:20:00,32.04,32.13,32.04,32.11,661000.0,21.7492,21.8103,21.7492,21.7968,661000.0
2006-10-12 11:30:00,32.11,32.18,32.09,32.09,453200.0,21.7968,21.8443,21.7832,21.7832,453200.0
2006-10-12 11:40:00,32.08,32.16,32.05,32.13,415700.0,21.7764,21.8307,21.756,21.8103,415700.0
2006-10-12 11:50:00,32.14,32.16,32.0,32.0,450200.0,21.8171,21.8307,21.7221,21.7221,450200.0
2006-10-12 12:00:00,32.0,32.0,31.83,31.91,461900.0,21.7221,21.7221,21.6067,21.661,461900.0
2006-10-12 12:10:00,31.9,32.95,31.8,31.8,1196100.0,21.6542,22.367,21.5863,21.5863,1196100.0
2006-10-12 12:20:00,31.8,31.9,31.79,31.8,262000.0,21.5863,21.6542,21.5795,21.5863,262000.0
2006-10-12 12:30:00,31.79,31.91,31.77,31.81,233300.0,21.5795,21.661,21.566,21.5931,233300.0
2006-10-12 12:40:00,31.8,31.86,31.76,31.77,448600.0,21.5863,21.6271,21.5592,21.566,448600.0
2006-10-12 12:50:00,31.77,31.84,31.76,31.79,224200.0,21.566,21.6135,21.5592,21.5795,224200.0
2006-10-12 13:00:00,31.79,31.8,31.71,31.73,236700.0,21.5795,21.5863,21.5252,21.5388,236700.0
2006-10-12 13:10:00,31.73,31.77,31.71,31.71,173700.0,21.5388,21.566,21.5252,21.5252,173700.0
2006-10-12 13:20:00,31.71,31.75,31.65,31.71,135900.0,21.5252,21.5524,21.4845,21.5252,135900.0
2006-10-12 13:30:00,31.71,31.71,31.62,31.62,116500.0,21.5252,21.5252,21.4641,21.4641,116500.0
2006-10-12 13:40:00,31.62,31.64,31.6,31.62,89600.0,21.4641,21.4777,21.4506,21.4641,89600.0
2006-10-12 13:50:00,31.61,31.69,31.6,31.69,95100.0,21.4574,21.5117,21.4506,21.5117,95100.0
2006-10-12 14:00:00,31.68,31.79,31.67,31.71,172700.0,21.5049,21.5795,21.4981,21.5252,172700.0
2006-10-12 14:10:00,31.72,31.76,31.55,31.57,320600.0,21.532,21.5592,21.4166,21.4302,320600.0
2006-10-12 14:20:00,31.57,31.64,31.51,31.6,276000.0,21.4302,21.4777,21.3895,21.4506,276000.0
2006-10-12 14:30:00,31.6,31.62,31.5,31.55,271000.0,21.4506,21.4641,21.3827,21.4166,271000.0
2006-10-12 14:40:00,31.54,31.59,31.5,31.53,1912800.0,21.4098,21.4438,21.3827,21.403,1912800.0
2006-10-12 14:50:00,31.53,31.59,31.45,31.47,277200.0,21.403,21.4438,21.3487,21.3623,277200.0
2006-10-12 15:00:00,31.47,31.55,31.46,31.48,151500.0,21.3623,21.4166,21.3555,21.3691,151500.0
2006-10-12 15:10:00,31.49,31.54,31.47,31.49,717600.0,21.3759,21.4098,21.3623,21.3759,717600.0
2006-10-12 15:20:00,31.49,31.51,31.48,31.49,456200.0,21.3759,21.3895,21.3691,21.3759,456200.0
2006-10-12 15:30:00,31.48,31.5,31.47,31.48,196800.0,21.3691,21.3827,21.3623,21.3691,196800.0
2006-10-12 15:40:00,31.49,31.5,31.45,31.48,295100.0,21.3759,21.3827,21.3487,21.3691,295100.0
2006-10-12 15:50:00,31.48,31.5,31.46,31.49,418500.0,21.3691,21.3827,21.3555,21.3759,418500.0
2006-10-13 09:30:00,31.5,31.72,31.38,31.41,266400.0,21.3827,21.532,21.3012,21.3216,266400.0
2006-10-13 09:40:00,31.4,31.49,31.38,31.46,355600.0,21.3148,21.3759,21.3012,21.3555,355600.0
2006-10-13 09:50:00,31.46,31.47,31.17,31.17,264700.0,21.3555,21.3623,21.1587,21.1587,264700.0
2006-10-13 10:00:00,31.18,31.34,31.17,31.31,275200.0,21.1655,21.2741,21.1587,21.2537,275200.0
2006-10-13 10:10:00,31.31,31.33,31.24,31.24,314600.0,21.2537,21.2673,21.2062,21.2062,314600.0
2006-10-13 10:20:00,31.24,31.26,31.15,31.22,376400.0,21.2062,21.2198,21.1451,21.1926,376400.0
2006-10-13 10:30:00,31.22,31.25,31.21,31.22,232800.0,21.1926,21.213,21.1858,21.1926,232800.0
2006-10-13 10:40:00,31.23,31.29,31.21,31.29,188400.0,21.1994,21.2401,21.1858,21.2401,188400.0
2006-10-13 10:50:00,31.28,31.34,31.25,31.29,175600.0,21.2333,21.2741,21.213,21.2401,175600.0
2006-10-13 11:00:00,31.29,31.31,31.21,31.23,170800.0,21.2401,21.2537,21.1858,21.1994,170800.0
2006-10-13 11:10:00,31.23,31.26,31.21,31.22,520700.0,21.1994,21.2198,21.1858,21.1926,520700.0
2006-10-13 11:20:00,31.22,31.4,31.21,31.39,200000.0,21.1926,21.3148,21.1858,21.308,200000.0
2006-10-13 11:30:00,31.39,31.4,31.31,31.32,220700.0,21.308,21.3148,21.2537,21.2605,220700.0
2006-10-13 11:40:00,31.32,31.36,31.27,31.33,139800.0,21.2605,21.2877,21.2266,21.2673,139800.0
2006-10-13 11:50:00,31.31,31.33,31.24,31.24,191200.0,21.2537,21.2673,21.2062,21.2062,191200.0
2006-10-13 12:00:00,31.24,31.33,31.24,31.3,285900.0,21.2062,21.2673,21.2062,21.2469,285900.0
2006-10-13 12:10:00,31.3,31.31,31.28,31.3,185700.0,21.2469,21.2537,21.2333,21.2469,185700.0
2006-10-13 12:20:00,31.29,31.3,31.26,31.3,106300.0,21.2401,21.2469,21.2198,21.2469,106300.0
2006-10-13 12:30:00,31.3,31.35,31.29,31.33,303200.0,21.2469,21.2809,21.2401,21.2673,303200.0
2006-10-13 12:40:00,31.33,31.33,31.29,31.3,171400.0,21.2673,21.2673,21.2401,21.2469,171400.0
2006-10-13 12:50:00,31.29,31.33,31.28,31.33,88600.0,21.2401,21.2673,21.2333,21.2673,88600.0
2006-10-13 13:00:00,31.33,31.37,31.32,31.37,70100.0,21.2673,21.2944,21.2605,21.2944,70100.0
2006-10-13 13:10:00,31.36,31.37,31.25,31.26,102400.0,21.2877,21.2944,21.213,21.2198,102400.0
2006-10-13 13:20:00,31.27,31.28,31.21,31.21,95200.0,21.2266,21.2333,21.1858,21.1858,95200.0
2006-10-13 13:30:00,31.22,31.27,31.17,31.23,260500.0,21.1926,21.2266,21.1587,21.1994,260500.0
2006-10-13 13:40:00,31.23,31.3,31.22,31.25,170100.0,21.1994,21.2469,21.1926,21.213,170100.0
2006-10-13 13:50:00,31.25,31.33,31.24,31.32,146500.0,21.213,21.2673,21.2062,21.2605,146500.0
2006-10-13 14:00:00,31.32,31.33,31.29,31.29,78000.0,21.2605,21.2673,21.2401,21.2401,78000.0
2006-10-13 14:10:00,31.28,31.29,31.24,31.25,86500.0,21.2333,21.2401,21.2062,21.213,86500.0
2006-10-13 14:20:00,31.25,31.26,31.17,31.18,167900.0,21.213,21.2198,21.1587,21.1655,167900.0
2006-10-13 14:30:00,31.18,31.19,31.15,31.16,156400.0,21.1655,21.1723,21.1451,21.1519,156400.0
2006-10-13 14:40:00,31.17,31.17,31.06,31.07,218700.0,21.1587,21.1587,21.084,21.0908,218700.0
2006-10-13 14:50:00,31.06,31.11,31.04,31.06,335500.0,21.084,21.1179,21.0704,21.084,335500.0
2006-10-13 15:00:00,31.06,31.19,31.05,31.18,375800.0,21.084,21.1723,21.0772,21.1655,375800.0
2006-10-13 15:10:00,31.18,31.19,31.06,31.06,471600.0,21.1655,21.1723,21.084,21.084,471600.0
2006-10-13 15:20:00,31.07,31.13,31.04,31.12,349000.0,21.0908,21.1315,21.0704,21.1247,349000.0
2006-10-13 15:30:00,31.12,31.16,31.09,31.1,533500.0,21.1247,21.1519,21.1044,21.1112,533500.0
2006-10-13 15:40:00,31.1,31.11,31.07,31.08,315500.0,21.1112,21.1179,21.0908,21.0976,315500.0
2006-10-13 15:50:00,31.08,31.1,31.07,31.09,344300.0,21.0976,21.1112,21.0908,21.1044,344300.0
2006-10-16 09:30:00,31.25,31.25,31.0,31.22,222500.0,21.213,21.213,21.0433,21.1926,222500.0
2006-10-16 09:40:00,31.22,31.23,30.9,30.9,355100.0,21.1926,21.1994,20.9754,20.9754,355100.0
2006-10-16 09:50:00,30.9,31.0,30.88,30.96,221200.0,20.9754,21.0433,20.9618,21.0161,221200.0
2006-10-16 10:00:00,30.98,31.0,30.88,30.88,177600.0,21.0297,21.0433,20.9618,20.9618,177600.0
2006-10-16 10:10:00,30.87,31.0,30.84,31.0,250400.0,20.955,21.0433,20.9347,21.0433,250400.0
2006-10-16 10:20:00,31.0,31.01,30.92,30.95,265400.0,21.0433,21.0501,20.989,21.0093,265400.0
2006-10-16 10:30:00,30.95,31.05,30.95,31.02,317700.0,21.0093,21.0772,21.0093,21.0569,317700.0
2006-10-16 10:40:00,31.02,31.09,31.02,31.05,338000.0,21.0569,21.1044,21.0569,21.0772,338000.0
2006-10-16 10:50:00,31.06,31.08,31.03,31.07,165200.0,21.084,21.0976,21.0636,21.0908,165200.0
2006-10-16 11:00:00,31.08,31.12,31.0,31.02,531200.0,21.0976,21.1247,21.0433,21.0569,531200.0
2006-10-16 11:10:00,31.02,31.05,31.0,31.01,134700.0,21.0569,21.0772,21.0433,21.0501,134700.0
2006-10-16 11:20:00,31.01,31.03,30.96,30.97,407800.0,21.0501,21.0636,21.0161,21.0229,407800.0
2006-10-16 11:30:00,30.98,31.04,30.97,31.02,308300.0,21.0297,21.0704,21.0229,21.0569,308300.0
2006-10-16 11:40:00,31.02,31.04,31.0,31.01,119000.0,21.0569,21.0704,21.0433,21.0501,119000.0
2006-10-16 11:50:00,31.01,31.02,30.98,30.98,369400.0,21.0501,21.0569,21.0297,21.0297,369400.0
2006-10-16 12:00:00,30.99,31.0,30.97,30.99,188600.0,21.0365,21.0433,21.0229,21.0365,188600.0
2006-10-16 12:10:00,31.0,31.0,30.97,31.0,281600.0,21.0433,21.0433,21.0229,21.0433,281600.0
2006-10-16 12:20:00,31.0,31.02,30.98,31.01,228000.0,21.0433,21.0569,21.0297,21.0501,228000.0
2006-10-16 12:30:00,31.0,31.04,30.98,31.04,165000.0,21.0433,21.0704,21.0297,21.0704,165000.0
2006-10-16 12:40:00,31.04,31.12,31.0,31.08,181800.0,21.0704,21.1247,21.0433,21.0976,181800.0
2006-10-16 12:50:00,31.07,31.09,31.06,31.08,400700.0,21.0908,21.1044,21.084,21.0976,400700.0
2006-10-16 13:00:00,31.08,31.11,31.02,31.11,349700.0,21.0976,21.1179,21.0569,21.1179,349700.0
2006-10-16 13:10:00,31.1,31.12,30.99,31.12,366000.0,21.1112,21.1247,21.0365,21.1247,366000.0
2006-10-16 13:20:00,31.12,31.13,31.08,31.08,107000.0,21.1247,21.1315,21.0976,21.0976,107000.0
2006-10-16 13:30:00,31.08,31.11,31.07,31.08,144800.0,21.0976,21.1179,21.0908,21.0976,144800.0
2006-10-16 13:40:00,31.09,31.12,31.04,31.09,138700.0,21.1044,21.1247,21.0704,21.1044,138700.0
2006-10-16 13:50:00,31.09,31.11,31.06,31.11,272000.0,21.1044,21.1179,21.084,21.1179,272000.0
2006-10-16 14:00:00,31.11,31.16,31.11,31.16,192600.0,21.1179,21.1519,21.1179,21.1519,192600.0
2006-10-16 14:10:00,31.16,31.17,31.14,31.14,185300.0,21.1519,21.1587,21.1383,21.1383,185300.0
2006-10-16 14:20:00,31.15,31.16,31.12,31.13,149300.0,21.1451,21.1519,21.1247,21.1315,149300.0
2006-10-16 14:30:00,31.13,31.15,31.12,31.14,328400.0,21.1315,21.1451,21.1247,21.1383,328400.0
2006-10-16 14:40:00,31.15,31.18,31.13,31.17,171600.0,21.1451,21.1655,21.1315,21.1587,171600.0
2006-10-16 14:50:00,31.17,31.18,31.15,31.16,174000.0,21.1587,21.1655,21.1451,21.1519,174000.0
2006-10-16 15:00:00,31.16,31.21,31.16,31.2,358900.0,21.1519,21.1858,21.1519,21.179,358900.0
2006-10-16 15:10:00,31.19,31.26,31.19,31.26,234500.0,21.1723,21.2198,21.1723,21.2198,234500.0
2006-10-16 15:20:00,31.26,31.3,31.25,31.29,294700.0,21.2198,21.2469,21.213,21.2401,294700.0
2006-10-16 15:30:00,31.29,31.31,31.27,31.31,198700.0,21.2401,21.2537,21.2266,21.2537,198700.0
2006-10-16 15:40:00,31.3,31.3,31.24,31.28,258800.0,21.2469,21.2469,21.2062,21.2333,258800.0
2006-10-16 15:50:00,31.28,31.29,31.23,31.27,228000.0,21.2333,21.2401,21.1994,21.2266,228000.0
2006-10-17 09:30:00,31.33,31.33,31.1,31.1,160300.0,21.2673,21.2673,21.1112,21.1112,160300.0
2006-10-17 09:40:00,31.1,31.2,31.02,31.09,219700.0,21.1112,21.179,21.0569,21.1044,219700.0
2006-10-17 09:50:00,31.09,31.1,31.04,31.08,168600.0,21.1044,21.1112,21.0704,21.0976,168600.0
2006-10-17 10:00:00,31.08,31.17,31.07,31.12,212200.0,21.0976,21.1587,21.0908,21.1247,212200.0
2006-10-17 10:10:00,31.13,31.14,31.1,31.13,119600.0,21.1315,21.1383,21.1112,21.1315,119600.0
2006-10-17 10:20:00,31.13,31.18,31.11,31.14,195900.0,21.1315,21.1655,21.1179,21.1383,195900.0
2006-10-17 10:30:00,31.13,31.15,31.06,31.06,114700.0,21.1315,21.1451,21.084,21.084,114700.0
2006-10-17 10:40:00,31.06,31.13,31.05,31.08,149700.0,21.084,21.1315,21.0772,21.0976,149700.0
2006-10-17 10:50:00,31.09,31.13,31.02,31.02,150600.0,21.1044,21.1315,21.0569,21.0569,150600.0
2006-10-17 11:00:00,31.02,31.03,30.97,31.0,131400.0,21.0569,21.0636,21.0229,21.0433,131400.0
2006-10-17 11:10:00,31.0,31.04,30.98,31.0,272600.0,21.0433,21.0704,21.0297,21.0433,272600.0
2006-10-17 11:20:00,30.99,31.0,30.98,30.99,103100.0,21.0365,21.0433,21.0297,21.0365,103100.0
2006-10-17 11:30:00,31.0,31.0,30.95,30.95,146400.0,21.0433,21.0433,21.0093,21.0093,146400.0
2006-10-17 11:40:00,30.95,31.0,30.95,31.0,85300.0,21.0093,21.0433,21.0093,21.0433,85300.0
2006-10-17 11:50:00,31.0,31.01,30.98,31.0,150100.0,21.0433,21.0501,21.0297,21.0433,150100.0
2006-10-17 12:00:00,31.0,31.05,30.99,31.04,112100.0,21.0433,21.0772,21.0365,21.0704,112100.0
2006-10-17 12:10:00,31.04,31.2,31.04,31.2,191500.0,21.0704,21.179,21.0704,21.179,191500.0
2006-10-17 12:20:00,31.2,31.2,31.15,31.15,118300.0,21.179,21.179,21.1451,21.1451,118300.0
2006-10-17 12:30:00,31.16,31.16,31.11,31.12,74000.0,21.1519,21.1519,21.1179,21.1247,74000.0
2006-10-17 12:40:00,31.12,31.18,31.11,31.17,116400.0,21.1247,21.1655,21.1179,21.1587,116400.0
2006-10-17 12:50:00,31.16,31.22,31.16,31.2,87300.0,21.1519,21.1926,21.1519,21.179,87300.0
2006-10-17 13:00:00,31.2,31.29,31.2,31.23,144700.0,21.179,21.2401,21.179,21.1994,144700.0
2006-10-17 13:10:00,31.24,31.24,31.21,31.21,44100.0,21.2062,21.2062,21.1858,21.1858,44100.0
2006-10-17 13:20:00,31.21,31.24,31.18,31.23,104000.0,21.1858,21.2062,21.1655,21.1994,104000.0
2006-10-17 13:30:00,31.23,31.27,31.2,31.2,109300.0,21.1994,21.2266,21.179,21.179,109300.0
2006-10-17 13:40:00,31.21,31.25,31.21,31.24,113200.0,21.1858,21.213,21.1858,21.2062,113200.0
2006-10-17 13:50:00,31.23,31.28,31.22,31.28,180300.0,21.1994,21.2333,21.1926,21.2333,180300.0
2006-10-17 14:00:00,31.27,31.28,31.22,31.23,184500.0,21.2266,21.2333,21.1926,21.1994,184500.0
2006-10-17 14:10:00,31.22,31.27,31.22,31.26,86200.0,21.1926,21.2266,21.1926,21.2198,86200.0
2006-10-17 14:20:00,31.26,31.26,31.17,31.17,135700.0,21.2198,21.2198,21.1587,21.1587,135700.0
2006-10-17 14:30:00,31.18,31.25,31.17,31.22,88000.0,21.1655,21.213,21.1587,21.1926,88000.0
2006-10-17 14:40:00,31.22,31.25,31.19,31.24,76500.0,21.1926,21.213,21.1723,21.2062,76500.0
2006-10-17 14:50:00,31.24,31.25,31.16,31.17,131200.0,21.2062,21.213,21.1519,21.1587,131200.0
2006-10-17 15:00:00,31.17,31.25,31.16,31.16,164900.0,21.1587,21.213,21.1519,21.1519,164900.0
2006-10-17 15:10:00,31.16,31.19,31.12,31.15,204200.0,21.1519,21.1723,21.1247,21.1451,204200.0
2006-10-17 15:20:00,31.16,31.17,31.09,31.1,237700.0,21.1519,21.1587,21.1044,21.1112,237700.0
2006-10-17 15:30:00,31.1,31.13,31.07,31.08,156700.0,21.1112,21.1315,21.0908,21.0976,156700.0
2006-10-17 15:40:00,31.09,31.17,31.08,31.17,418200.0,21.1044,21.1587,21.0976,21.1587,418200.0
2006-10-17 15:50:00,31.16,31.17,31.05,31.11,490200.0,21.1519,21.1587,21.0772,21.1179,490200.0
2006-10-18 09:30:00,31.25,31.35,31.24,31.33,142500.0,21.2392,21.3071,21.2324,21.2935,142500.0
2006-10-18 09:40:00,31.33,31.4,31.17,31.18,202500.0,21.2935,21.3411,21.1848,21.1916,202500.0
2006-10-18 09:50:00,31.18,31.33,31.15,31.25,198500.0,21.1916,21.2935,21.1712,21.2392,198500.0
2006-10-18 10:00:00,31.25,31.29,31.21,31.28,150700.0,21.2392,21.2664,21.212,21.2596,150700.0
2006-10-18 10:10:00,31.28,31.35,31.28,31.33,131000.0,21.2596,21.3071,21.2596,21.2935,131000.0
2006-10-18 10:20:00,31.32,31.36,31.27,31.35,295200.0,21.2867,21.3139,21.2528,21.3071,295200.0
2006-10-18 10:30:00,31.34,31.37,31.21,31.34,203800.0,21.3003,21.3207,21.212,21.3003,203800.0
2006-10-18 10:40:00,31.33,31.43,31.33,31.43,177000.0,21.2935,21.3615,21.2935,21.3615,177000.0
2006-10-18 10:50:00,31.44,31.48,31.36,31.47,220800.0,21.3683,21.3955,21.3139,21.3887,220800.0
2006-10-18 11:00:00,31.44,31.5,31.43,31.44,167800.0,21.3683,21.4091,21.3615,21.3683,167800.0
2006-10-18 11:10:00,31.43,31.59,31.43,31.54,175500.0,21.3615,21.4702,21.3615,21.4363,175500.0
2006-10-18 11:20:00,31.54,31.61,31.49,31.5,234100.0,21.4363,21.4838,21.4023,21.4091,234100.0
2006-10-18 11:30:00,31.49,31.58,31.49,31.51,140700.0,21.4023,21.4635,21.4023,21.4159,140700.0
2006-10-18 11:40:00,31.5,31.52,31.48,31.51,110300.0,21.4091,21.4227,21.3955,21.4159,110300.0
2006-10-18 11:50:00,31.5,31.51,31.41,31.48,82700.0,21.4091,21.4159,21.3479,21.3955,82700.0
2006-10-18 12:00:00,31.47,31.48,31.39,31.42,105300.0,21.3887,21.3955,21.3343,21.3547,105300.0
2006-10-18 12:10:00,31.4,31.52,31.4,31.43,105200.0,21.3411,21.4227,21.3411,21.3615,105200.0
2006-10-18 12:20:00,31.42,31.44,31.39,31.43,72600.0,21.3547,21.3683,21.3343,21.3615,72600.0
2006-10-18 12:30:00,31.43,31.47,31.42,31.45,49200.0,21.3615,21.3887,21.3547,21.3751,49200.0
2006-10-18 12:40:00,31.44,31.46,31.42,31.45,48500.0,21.3683,21.3819,21.3547,21.3751,48500.0
2006-10-18 12:50:00,31.45,31.46,31.39,31.44,59300.0,21.3751,21.3819,21.3343,21.3683,59300.0
2006-10-18 13:00:00,31.43,31.44,31.39,31.42,67300.0,21.3615,21.3683,21.3343,21.3547,67300.0
2006-10-18 13:10:00,31.42,31.43,31.34,31.35,93800.0,21.3547,21.3615,21.3003,21.3071,93800.0
2006-10-18 13:20:00,31.34,31.35,31.28,31.31,194300.0,21.3003,21.3071,21.2596,21.2799,194300.0
2006-10-18 13:30:00,31.3,31.37,31.28,31.37,105300.0,21.2731,21.3207,21.2596,21.3207,105300.0
2006-10-18 13:40:00,31.37,31.44,31.36,31.42,231400.0,21.3207,21.3683,21.3139,21.3547,231400.0
2006-10-18 13:50:00,31.41,31.47,31.39,31.45,162800.0,21.3479,21.3887,21.3343,21.3751,162800.0
2006-10-18 14:00:00,31.45,31.46,31.38,31.38,110500.0,21.3751,21.3819,21.3275,21.3275,110500.0
2006-10-18 14:10:00,31.38,31.42,31.35,31.4,101500.0,21.3275,21.3547,21.3071,21.3411,101500.0
2006-10-18 14:20:00,31.4,31.46,31.39,31.4,173000.0,21.3411,21.3819,21.3343,21.3411,173000.0
2006-10-18 14:30:00,31.39,31.42,31.37,31.4,136000.0,21.3343,21.3547,21.3207,21.3411,136000.0
2006-10-18 14:40:00,31.39,31.43,31.37,31.39,161600.0,21.3343,21.3615,21.3207,21.3343,161600.0
2006-10-18 14:50:00,31.38,31.39,31.34,31.38,119300.0,21.3275,21.3343,21.3003,21.3275,119300.0
2006-10-18 15:00:00,31.38,31.4,31.3,31.34,161700.0,21.3275,21.3411,21.2731,21.3003,161700.0
2006-10-18 15:10:00,31.34,31.39,31.31,31.31,269400.0,21.3003,21.3343,21.2799,21.2799,269400.0
2006-10-18 15:20:00,31.31,31.33,31.28,31.32,215200.0,21.2799,21.2935,21.2596,21.2867,215200.0
2006-10-18 15:30:00,31.32,31.35,31.31,31.35,187700.0,21.2867,21.3071,21.2799,21.3071,187700.0
2006-10-18 15:40:00,31.35,31.4,31.32,31.4,234800.0,21.3071,21.3411,21.2867,21.3411,234800.0
2006-10-18 15:50:00,31.39,31.4,31.33,31.38,320300.0,21.3343,21.3411,21.2935,21.3275,320300.0
2006-10-19 09:30:00,30.78,31.07,30.5,30.78,443900.0,20.9197,21.1168,20.7294,20.9197,443900.0
2006-10-19 09:40:00,30.77,30.99,30.75,30.92,589100.0,20.9129,21.0625,20.8993,21.0149,589100.0
2006-10-19 09:50:00,30.92,31.19,30.91,31.14,333700.0,21.0149,21.1984,21.0081,21.1644,333700.0
2006-10-19 10:00:00,31.15,31.15,30.97,31.12,323500.0,21.1712,21.1712,21.0489,21.1508,323500.0
2006-10-19 10:10:00,31.11,31.18,31.04,31.18,283400.0,21.144,21.1916,21.0964,21.1916,283400.0
2006-10-19 10:20:00,31.18,31.25,31.09,31.18,393200.0,21.1916,21.2392,21.1304,21.1916,393200.0
2006-10-19 10:30:00,31.19,31.21,31.18,31.19,254100.0,21.1984,21.212,21.1916,21.1984,254100.0
2006-10-19 10:40:00,31.19,31.2,31.13,31.14,189100.0,21.1984,21.2052,21.1576,21.1644,189100.0
2006-10-19 10:50:00,31.15,31.15,31.05,31.1,214800.0,21.1712,21.1712,21.1032,21.1372,214800.0
2006-10-19 11:00:00,31.1,31.1,31.0,31.02,173600.0,21.1372,21.1372,21.0693,21.0828,173600.0
2006-10-19 11:10:00,31.01,31.07,30.92,30.98,213100.0,21.0761,21.1168,21.0149,21.0557,213100.0
2006-10-19 11:20:00,30.98,31.07,30.98,31.02,116100.0,21.0557,21.1168,21.0557,21.0828,116100.0
2006-10-19 11:30:00,31.02,31.05,30.96,31.03,113400.0,21.0828,21.1032,21.0421,21.0896,113400.0
2006-10-19 11:40:00,31.03,31.04,30.97,31.0,79100.0,21.0896,21.0964,21.0489,21.0693,79100.0
2006-10-19 11:50:00,31.0,31.0,30.98,30.99,118900.0,21.0693,21.0693,21.0557,21.0625,118900.0
2006-10-19 12:00:00,30.99,30.99,30.9,30.96,140600.0,21.0625,21.0625,21.0013,21.0421,140600.0
2006-10-19 12:10:00,30.95,30.99,30.9,30.9,68400.0,21.0353,21.0625,21.0013,21.0013,68400.0
2006-10-19 12:20:00,30.91,30.92,30.85,30.86,78500.0,21.0081,21.0149,20.9673,20.9741,78500.0
2006-10-19 12:30:00,30.87,30.87,30.79,30.79,117000.0,20.9809,20.9809,20.9265,20.9265,117000.0
2006-10-19 12:40:00,30.79,30.85,30.78,30.83,129900.0,20.9265,20.9673,20.9197,20.9537,129900.0
2006-10-19 12:50:00,30.83,30.84,30.78,30.84,219900.0,20.9537,20.9605,20.9197,20.9605,219900.0
2006-10-19 13:00:00,30.84,30.87,30.82,30.84,86800.0,20.9605,20.9809,20.9469,20.9605,86800.0
2006-10-19 13:10:00,30.84,30.88,30.82,30.87,94600.0,20.9605,20.9877,20.9469,20.9809,94600.0
2006-10-19 13:20:00,30.88,30.98,30.86,30.95,245900.0,20.9877,21.0557,20.9741,21.0353,245900.0
2006-10-19 13:30:00,30.95,31.04,30.94,31.01,222200.0,21.0353,21.0964,21.0285,21.0761,222200.0
2006-10-19 13:40:00,31.02,31.08,30.99,31.06,108800.0,21.0828,21.1236,21.0625,21.11,108800.0
2006-10-19 13:50:00,31.06,31.06,31.01,31.04,208100.0,21.11,21.11,21.0761,21.0964,208100.0
2006-10-19 14:00:00,31.04,31.13,31.04,31.13,303800.0,21.0964,21.1576,21.0964,21.1576,303800.0
2006-10-19 14:10:00,31.12,31.14,31.11,31.12,153000.0,21.1508,21.1644,21.144,21.1508,153000.0
2006-10-19 14:20:00,31.12,31.21,31.12,31.21,164900.0,21.1508,21.212,21.1508,21.212,164900.0
2006-10-19 14:30:00,31.21,31.25,31.19,31.21,171300.0,21.212,21.2392,21.1984,21.212,171300.0
2006-10-19 14:40:00,31.2,31.2,31.04,31.19,380100.0,21.2052,21.2052,21.0964,21.1984,380100.0
2006-10-19 14:50:00,31.2,31.23,31.13,31.16,183500.0,21.2052,21.2256,21.1576,21.178,183500.0
2006-10-19 15:00:00,31.16,31.23,31.11,31.21,209400.0,21.178,21.2256,21.144,21.212,209400.0
2006-10-19 15:10:00,31.21,31.22,31.12,31.17,217900.0,21.212,21.2188,21.1508,21.1848,217900.0
2006-10-19 15:20:00,31.16,31.18,31.1,31.11,326900.0,21.178,21.1916,21.1372,21.144,326900.0
2006-10-19 15:30:00,31.12,31.13,31.05,31.08,199700.0,21.1508,21.1576,21.1032,21.1236,199700.0
2006-10-19 15:40:00,31.09,31.19,31.07,31.12,256100.0,21.1304,21.1984,21.1168,21.1508,256100.0
2006-10-19 15:50:00,31.12,31.17,31.11,31.14,262400.0,21.1508,21.1848,21.144,21.1644,262400.0
2006-10-20 09:30:00,31.15,31.15,30.89,30.91,468000.0,21.1712,21.1712,20.9945,21.0081,468000.0
2006-10-20 09:40:00,30.91,31.01,30.89,30.92,180600.0,21.0081,21.0761,20.9945,21.0149,180600.0
2006-10-20 09:50:00,30.92,30.97,30.75,30.95,249200.0,21.0149,21.0489,20.8993,21.0353,249200.0
2006-10-20 10:00:00,30.95,30.96,30.88,30.89,124000.0,21.0353,21.0421,20.9877,20.9945,124000.0
2006-10-20 10:10:00,30.88,31.01,30.85,30.97,118000.0,20.9877,21.0761,20.9673,21.0489,118000.0
2006-10-20 10:20:00,30.97,31.06,30.93,31.0,95700.0,21.0489,21.11,21.0217,21.0693,95700.0
2006-10-20 10:30:00,30.99,31.04,30.91,31.03,132100.0,21.0625,21.0964,21.0081,21.0896,132100.0
2006-10-20 10:40:00,31.06,31.06,30.96,31.01,123600.0,21.11,21.11,21.0421,21.0761,123600.0
2006-10-20 10:50:00,31.01,31.02,30.93,30.95,124400.0,21.0761,21.0828,21.0217,21.0353,124400.0
2006-10-20 11:00:00,30.95,30.98,30.94,30.96,107300.0,21.0353,21.0557,21.0285,21.0421,107300.0
2006-10-20 11:10:00,30.96,31.02,30.96,31.01,94500.0,21.0421,21.0828,21.0421,21.0761,94500.0
2006-10-20 11:20:00,31.01,31.05,31.0,31.04,84400.0,21.0761,21.1032,21.0693,21.0964,84400.0
2006-10-20 11:30:00,31.05,31.05,31.0,31.0,95100.0,21.1032,21.1032,21.0693,21.0693,95100.0
2006-10-20 11:40:00,31.01,31.03,31.0,31.01,64000.0,21.0761,21.0896,21.0693,21.0761,64000.0
2006-10-20 11:50:00,31.0,31.08,31.0,31.03,332600.0,21.0693,21.1236,21.0693,21.0896,332600.0
2006-10-20 12:00:00,31.04,31.05,30.97,31.04,82200.0,21.0964,21.1032,21.0489,21.0964,82200.0
2006-10-20 12:10:00,31.04,31.06,31.01,31.03,56200.0,21.0964,21.11,21.0761,21.0896,56200.0
2006-10-20 12:20:00,31.04,31.04,31.01,31.03,64900.0,21.0964,21.0964,21.0761,21.0896,64900.0
2006-10-20 12:30:00,31.02,31.02,30.9,30.91,161600.0,21.0828,21.0828,21.0013,21.0081,161600.0
2006-10-20 12:40:00,30.91,30.95,30.86,30.93,137100.0,21.0081,21.0353,20.9741,21.0217,137100.0
2006-10-20 12:50:00,30.94,30.94,30.9,30.91,30400.0,21.0285,21.0285,21.0013,21.0081,30400.0
2006-10-20 13:00:00,30.91,30.93,30.91,30.92,61400.0,21.0081,21.0217,21.0081,21.0149,61400.0
2006-10-20 13:10:00,30.92,30.93,30.86,30.86,53800.0,21.0149,21.0217,20.9741,20.9741,53800.0
2006-10-20 13:20:00,30.87,30.88,30.85,30.86,54700.0,20.9809,20.9877,20.9673,20.9741,54700.0
2006-10-20 13:30:00,30.87,30.9,30.83,30.83,79100.0,20.9809,21.0013,20.9537,20.9537,79100.0
2006-10-20 13:40:00,30.83,30.86,30.79,30.81,93300.0,20.9537,20.9741,20.9265,20.9401,93300.0
2006-10-20 13:50:00,30.82,30.82,30.79,30.81,52500.0,20.9469,20.9469,20.9265,20.9401,52500.0
2006-10-20 14:00:00,30.8,30.86,30.8,30.81,61800.0,20.9333,20.9741,20.9333,20.9401,61800.0
2006-10-20 14:10:00,30.81,30.84,30.79,30.83,46900.0,20.9401,20.9605,20.9265,20.9537,46900.0
2006-10-20 14:20:00,30.83,30.84,30.79,30.8,83900.0,20.9537,20.9605,20.9265,20.9333,83900.0
2006-10-20 14:30:00,30.8,30.81,30.73,30.75,187600.0,20.9333,20.9401,20.8857,20.8993,187600.0
2006-10-20 14:40:00,30.75,30.76,30.7,30.71,156000.0,20.8993,20.9061,20.8654,20.8722,156000.0
2006-10-20 14:50:00,30.71,30.72,30.59,30.62,215100.0,20.8722,20.879,20.7906,20.811,215100.0
2006-10-20 15:00:00,30.62,30.64,30.56,30.63,206500.0,20.811,20.8246,20.7702,20.8178,206500.0
2006-10-20 15:10:00,30.63,30.68,30.58,30.68,215200.0,20.8178,20.8518,20.7838,20.8518,215200.0
2006-10-20 15:20:00,30.68,30.72,30.62,30.64,304100.0,20.8518,20.879,20.811,20.8246,304100.0
2006-10-20 15:30:00,30.64,30.64,30.55,30.61,490200.0,20.8246,20.8246,20.7634,20.8042,490200.0
2006-10-20 15:40:00,30.6,30.69,30.58,30.68,345500.0,20.7974,20.8586,20.7838,20.8518,345500.0
2006-10-20 15:50:00,30.69,30.72,30.65,30.69,310300.0,20.8586,20.879,20.8314,20.8586,310300.0
2006-10-23 09:30:00,30.6,30.7,30.6,30.68,170800.0,20.7974,20.8654,20.7974,20.8518,170800.0
2006-10-23 09:40:00,30.69,31.03,30.69,30.99,269300.0,20.8586,21.0896,20.8586,21.0625,269300.0
2006-10-23 09:50:00,30.99,31.03,30.89,31.0,238800.0,21.0625,21.0896,20.9945,21.0693,238800.0
2006-10-23 10:00:00,31.01,31.2,31.0,31.12,260900.0,21.0761,21.2052,21.0693,21.1508,260900.0
2006-10-23 10:10:00,31.11,31.11,31.02,31.07,147500.0,21.144,21.144,21.0828,21.1168,147500.0
2006-10-23 10:20:00,31.07,31.29,31.05,31.28,177800.0,21.1168,21.2664,21.1032,21.2596,177800.0
2006-10-23 10:30:00,31.29,31.29,31.18,31.2,170700.0,21.2664,21.2664,21.1916,21.2052,170700.0
2006-10-23 10:40:00,31.2,31.24,31.15,31.21,162500.0,21.2052,21.2324,21.1712,21.212,162500.0
2006-10-23 10:50:00,31.21,31.24,31.1,31.23,242700.0,21.212,21.2324,21.1372,21.2256,242700.0
2006-10-23 11:00:00,31.24,31.4,31.21,31.25,200100.0,21.2324,21.3411,21.212,21.2392,200100.0
2006-10-23 11:10:00,31.25,31.29,31.14,31.16,152900.0,21.2392,21.2664,21.1644,21.178,152900.0
2006-10-23 11:20:00,31.16,31.22,31.16,31.19,83600.0,21.178,21.2188,21.178,21.1984,83600.0
2006-10-23 11:30:00,31.2,31.27,31.18,31.24,93300.0,21.2052,21.2528,21.1916,21.2324,93300.0
2006-10-23 11:40:00,31.24,31.28,31.22,31.25,75900.0,21.2324,21.2596,21.2188,21.2392,75900.0
2006-10-23 11:50:00,31.25,31.26,31.22,31.23,65500.0,21.2392,21.246,21.2188,21.2256,65500.0
2006-10-23 12:00:00,31.24,31.27,31.23,31.27,103300.0,21.2324,21.2528,21.2256,21.2528,103300.0
2006-10-23 12:10:00,31.27,31.28,31.19,31.2,140500.0,21.2528,21.2596,21.1984,21.2052,140500.0
2006-10-23 12:20:00,31.2,31.22,31.14,31.19,280200.0,21.2052,21.2188,21.1644,21.1984,280200.0
2006-10-23 12:30:00,31.19,31.27,31.16,31.26,144500.0,21.1984,21.2528,21.178,21.246,144500.0
2006-10-23 12:40:00,31.26,31.26,31.17,31.21,70800.0,21.246,21.246,21.1848,21.212,70800.0
2006-10-23 12:50:00,31.21,31.22,31.19,31.21,95500.0,21.212,21.2188,21.1984,21.212,95500.0
2006-10-23 13:00:00,31.19,31.22,31.18,31.19,69400.0,21.1984,21.2188,21.1916,21.1984,69400.0
2006-10-23 13:10:00,31.2,31.24,31.16,31.2,88800.0,21.2052,21.2324,21.178,21.2052,88800.0
2006-10-23 13:20:00,31.2,31.28,31.19,31.25,59600.0,21.2052,21.2596,21.1984,21.2392,59600.0
2006-10-23 13:30:00,31.25,31.29,31.24,31.25,60700.0,21.2392,21.2664,21.2324,21.2392,60700.0
2006-10-23 13:40:00,31.26,31.26,31.24,31.25,233000.0,21.246,21.246,21.2324,21.2392,233000.0
2006-10-23 13:50:00,31.26,31.35,31.24,31.35,138500.0,21.246,21.3071,21.2324,21.3071,138500.0
2006-10-23 14:00:00,31.34,31.37,31.24,31.25,182600.0,21.3003,21.3207,21.2324,21.2392,182600.0
2006-10-23 14:10:00,31.26,31.33,31.24,31.29,175500.0,21.246,21.2935,21.2324,21.2664,175500.0
2006-10-23 14:20:00,31.3,31.32,31.27,31.31,111300.0,21.2731,21.2867,21.2528,21.2799,111300.0
2006-10-23 14:30:00,31.31,31.32,31.27,31.28,134700.0,21.2799,21.2867,21.2528,21.2596,134700.0
2006-10-23 14:40:00,31.27,31.34,31.26,31.34,78800.0,21.2528,21.3003,21.246,21.3003,78800.0
2006-10-23 14:50:00,31.33,31.4,31.3,31.34,441100.0,21.2935,21.3411,21.2731,21.3003,441100.0
2006-10-23 15:00:00,31.34,31.45,31.33,31.42,273400.0,21.3003,21.3751,21.2935,21.3547,273400.0
2006-10-23 15:10:00,31.42,31.44,31.34,31.34,208200.0,21.3547,21.3683,21.3003,21.3003,208200.0
2006-10-23 15:20:00,31.33,31.35,31.22,31.23,157900.0,21.2935,21.3071,21.2188,21.2256,157900.0
2006-10-23 15:30:00,31.24,31.33,31.23,31.33,229300.0,21.2324,21.2935,21.2256,21.2935,229300.0
2006-10-23 15:40:00,31.33,31.38,31.32,31.35,201900.0,21.2935,21.3275,21.2867,21.3071,201900.0
2006-10-23 15:50:00,31.36,31.37,31.3,31.32,481800.0,21.3139,21.3207,21.2731,21.2867,481800.0
2006-10-24 09:30:00,31.32,31.6,31.1,31.57,335400.0,21.2867,21.477,21.1372,21.4567,335400.0
2006-10-24 09:40:00,31.57,31.73,31.54,31.66,165000.0,21.4567,21.5654,21.4363,21.5178,165000.0
2006-10-24 09:50:00,31.66,31.73,31.6,31.72,211400.0,21.5178,21.5654,21.477,21.5586,211400.0
2006-10-24 10:00:00,31.73,31.78,31.71,31.71,213600.0,21.5654,21.5994,21.5518,21.5518,213600.0
2006-10-24 10:10:00,31.71,31.77,31.54,31.56,164900.0,21.5518,21.5926,21.4363,21.4499,164900.0
2006-10-24 10:20:00,31.57,31.65,31.55,31.64,179800.0,21.4567,21.511,21.4431,21.5042,179800.0
2006-10-24 10:30:00,31.64,31.68,31.61,31.66,174200.0,21.5042,21.5314,21.4838,21.5178,174200.0
2006-10-24 10:40:00,31.66,31.78,31.66,31.75,213700.0,21.5178,21.5994,21.5178,21.579,213700.0
2006-10-24 10:50:00,31.76,31.81,31.75,31.8,316100.0,21.5858,21.6198,21.579,21.613,316100.0
2006-10-24 11:00:00,31.79,31.86,31.78,31.85,212100.0,21.6062,21.6538,21.5994,21.647,212100.0
2006-10-24 11:10:00,31.85,31.88,31.8,31.86,123800.0,21.647,21.6673,21.613,21.6538,123800.0
2006-10-24 11:20:00,31.87,31.98,31.87,31.97,255100.0,21.6606,21.7353,21.6606,21.7285,255100.0
2006-10-24 11:30:00,31.97,32.03,31.9,31.91,292400.0,21.7285,21.7693,21.6809,21.6877,292400.0
2006-10-24 11:40:00,31.9,31.92,31.85,31.88,180200.0,21.6809,21.6945,21.647,21.6673,180200.0
2006-10-24 11:50:00,31.87,31.98,31.83,31.97,183200.0,21.6606,21.7353,21.6334,21.7285,183200.0
2006-10-24 12:00:00,31.98,31.98,31.84,31.84,148300.0,21.7353,21.7353,21.6402,21.6402,148300.0
2006-10-24 12:10:00,31.85,31.88,31.84,31.86,174400.0,21.647,21.6673,21.6402,21.6538,174400.0
2006-10-24 12:20:00,31.85,31.91,31.84,31.88,118200.0,21.647,21.6877,21.6402,21.6673,118200.0
2006-10-24 12:30:00,31.88,31.89,31.74,31.75,101700.0,21.6673,21.6741,21.5722,21.579,101700.0
2006-10-24 12:40:00,31.74,31.74,31.62,31.62,110600.0,21.5722,21.5722,21.4906,21.4906,110600.0
2006-10-24 12:50:00,31.61,31.63,31.51,31.56,122000.0,21.4838,21.4974,21.4159,21.4499,122000.0
2006-10-24 13:00:00,31.56,31.57,31.52,31.54,93600.0,21.4499,21.4567,21.4227,21.4363,93600.0
2006-10-24 13:10:00,31.54,31.56,31.51,31.54,57800.0,21.4363,21.4499,21.4159,21.4363,57800.0
2006-10-24 13:20:00,31.54,31.6,31.53,31.59,111900.0,21.4363,21.477,21.4295,21.4702,111900.0
2006-10-24 13:30:00,31.6,31.62,31.58,31.6,68000.0,21.477,21.4906,21.4635,21.477,68000.0
2006-10-24 13:40:00,31.58,31.59,31.48,31.49,81100.0,21.4635,21.4702,21.3955,21.4023,81100.0
2006-10-24 13:50:00,31.48,31.5,31.43,31.47,83400.0,21.3955,21.4091,21.3615,21.3887,83400.0
2006-10-24 14:00:00,31.46,31.53,31.44,31.53,81000.0,21.3819,21.4295,21.3683,21.4295,81000.0
2006-10-24 14:10:00,31.53,31.53,31.47,31.49,89900.0,21.4295,21.4295,21.3887,21.4023,89900.0
2006-10-24 14:20:00,31.49,31.55,31.48,31.55,48100.0,21.4023,21.4431,21.3955,21.4431,48100.0
2006-10-24 14:30:00,31.55,31.57,31.5,31.52,50900.0,21.4431,21.4567,21.4091,21.4227,50900.0
2006-10-24 14:40:00,31.53,31.54,31.49,31.5,52900.0,21.4295,21.4363,21.4023,21.4091,52900.0
2006-10-24 14:50:00,31.49,31.52,31.43,31.5,81400.0,21.4023,21.4227,21.3615,21.4091,81400.0
2006-10-24 15:00:00,31.49,31.53,31.46,31.5,38700.0,21.4023,21.4295,21.3819,21.4091,38700.0
2006-10-24 15:10:00,31.49,31.52,31.47,31.48,52700.0,21.4023,21.4227,21.3887,21.3955,52700.0
2006-10-24 15:20:00,31.48,31.51,31.4,31.4,83100.0,21.3955,21.4159,21.3411,21.3411,83100.0
2006-10-24 15:30:00,31.4,31.45,31.37,31.43,162600.0,21.3411,21.3751,21.3207,21.3615,162600.0
2006-10-24 15:40:00,31.43,31.45,31.39,31.41,177900.0,21.3615,21.3751,21.3343,21.3479,177900.0
2006-10-24 15:50:00,31.41,31.43,31.38,31.42,266100.0,21.3479,21.3615,21.3275,21.3547,266100.0
2006-10-25 09:30:00,31.31,31.53,31.25,31.31,250100.0,21.2799,21.4295,21.2392,21.2799,250100.0
2006-10-25 09:40:00,31.32,31.55,31.27,31.43,155200.0,21.2867,21.4431,21.2528,21.3615,155200.0
2006-10-25 09:50:00,31.43,31.63,31.43,31.6,148100.0,21.3615,21.4974,21.3615,21.477,148100.0
2006-10-25 10:00:00,31.59,31.66,31.55,31.62,138400.0,21.4702,21.5178,21.4431,21.4906,138400.0
2006-10-25 10:10:00,31.61,31.67,31.59,31.6,90100.0,21.4838,21.5246,21.4702,21.477,90100.0
2006-10-25 10:20:00,31.59,31.61,31.48,31.53,365700.0,21.4702,21.4838,21.3955,21.4295,365700.0
2006-10-25 10:30:00,31.53,31.55,31.3,31.33,418800.0,21.4295,21.4431,21.2731,21.2935,418800.0
2006-10-25 10:40:00,31.33,31.35,31.08,31.08,396100.0,21.2935,21.3071,21.1236,21.1236,396100.0
2006-10-25 10:50:00,31.09,31.1,30.89,30.9,525800.0,21.1304,21.1372,20.9945,21.0013,525800.0
2006-10-25 11:00:00,30.9,30.92,30.62,30.84,470900.0,21.0013,21.0149,20.811,20.9605,470900.0
2006-10-25 11:10:00,30.84,31.0,30.84,30.99,302700.0,20.9605,21.0693,20.9605,21.0625,302700.0
2006-10-25 11:20:00,30.99,31.04,30.98,31.01,226900.0,21.0625,21.0964,21.0557,21.0761,226900.0
2006-10-25 11:30:00,31.01,31.07,31.0,31.07,85000.0,21.0761,21.1168,21.0693,21.1168,85000.0
2006-10-25 11:40:00,31.07,31.08,30.99,31.01,125100.0,21.1168,21.1236,21.0625,21.0761,125100.0
2006-10-25 11:50:00,31.01,31.13,31.0,31.06,73700.0,21.0761,21.1576,21.0693,21.11,73700.0
2006-10-25 12:00:00,31.06,31.06,30.95,31.03,254900.0,21.11,21.11,21.0353,21.0896,254900.0
2006-10-25 12:10:00,31.03,31.07,31.02,31.04,89000.0,21.0896,21.1168,21.0828,21.0964,89000.0
2006-10-25 12:20:00,31.04,31.05,30.98,30.98,205600.0,21.0964,21.1032,21.0557,21.0557,205600.0
2006-10-25 12:30:00,30.99,31.0,30.95,30.95,177200.0,21.0625,21.0693,21.0353,21.0353,177200.0
2006-10-25 12:40:00,30.94,31.0,30.91,30.99,147400.0,21.0285,21.0693,21.0081,21.0625,147400.0
2006-10-25 12:50:00,31.0,31.1,30.99,31.06,158800.0,21.0693,21.1372,21.0625,21.11,158800.0
2006-10-25 13:00:00,31.05,31.06,30.96,30.98,159500.0,21.1032,21.11,21.0421,21.0557,159500.0
2006-10-25 13:10:00,30.98,31.04,30.97,30.99,231200.0,21.0557,21.0964,21.0489,21.0625,231200.0
2006-10-25 13:20:00,31.0,31.03,30.99,31.0,55100.0,21.0693,21.0896,21.0625,21.0693,55100.0
2006-10-25 13:30:00,31.0,31.0,30.94,30.94,85700.0,21.0693,21.0693,21.0285,21.0285,85700.0
2006-10-25 13:40:00,30.93,30.97,30.93,30.95,90200.0,21.0217,21.0489,21.0217,21.0353,90200.0
2006-10-25 13:50:00,30.95,30.95,30.85,30.9,91000.0,21.0353,21.0353,20.9673,21.0013,91000.0
2006-10-25 14:00:00,30.91,30.92,30.87,30.9,81100.0,21.0081,21.0149,20.9809,21.0013,81100.0
2006-10-25 14:10:00,30.9,31.0,30.81,30.96,239200.0,21.0013,21.0693,20.9401,21.0421,239200.0
2006-10-25 14:20:00,30.97,30.99,30.78,30.8,229400.0,21.0489,21.0625,20.9197,20.9333,229400.0
2006-10-25 14:30:00,30.8,30.86,30.75,30.77,254400.0,20.9333,20.9741,20.8993,20.9129,254400.0
2006-10-25 14:40:00,30.76,30.91,30.75,30.86,181300.0,20.9061,21.0081,20.8993,20.9741,181300.0
2006-10-25 14:50:00,30.87,30.92,30.85,30.92,120900.0,20.9809,21.0149,20.9673,21.0149,120900.0
2006-10-25 15:00:00,30.92,30.96,30.86,30.87,129900.0,21.0149,21.0421,20.9741,20.9809,129900.0
2006-10-25 15:10:00,30.86,30.86,30.8,30.86,187800.0,20.9741,20.9741,20.9333,20.9741,187800.0
2006-10-25 15:20:00,30.85,30.92,30.81,30.92,185400.0,20.9673,21.0149,20.9401,21.0149,185400.0
2006-10-25 15:30:00,30.93,30.98,30.88,30.93,177200.0,21.0217,21.0557,20.9877,21.0217,177200.0
2006-10-25 15:40:00,30.93,30.93,30.86,30.86,171300.0,21.0217,21.0217,20.9741,20.9741,171300.0
2006-10-25 15:50:00,30.86,30.91,30.85,30.89,188600.0,20.9741,21.0081,20.9673,20.9945,188600.0
2006-10-26 09:30:00,30.82,30.86,30.46,30.74,350700.0,20.9469,20.9741,20.7022,20.8925,350700.0
2006-10-26 09:40:00,30.74,30.8,30.74,30.75,100000.0,20.8925,20.9333,20.8925,20.8993,100000.0
2006-10-26 09:50:00,30.76,30.86,30.75,30.86,136100.0,20.9061,20.9741,20.8993,20.9741,136100.0
2006-10-26 10:00:00,30.86,30.91,30.66,30.85,186300.0,20.9741,21.0081,20.8382,20.9673,186300.0
2006-10-26 10:10:00,30.85,31.05,30.85,30.98,114000.0,20.9673,21.1032,20.9673,21.0557,114000.0
2006-10-26 10:20:00,30.97,30.99,30.84,30.85,121200.0,21.0489,21.0625,20.9605,20.9673,121200.0
2006-10-26 10:30:00,30.85,30.85,30.7,30.7,131800.0,20.9673,20.9673,20.8654,20.8654,131800.0
2006-10-26 10:40:00,30.71,30.8,30.68,30.68,115500.0,20.8722,20.9333,20.8518,20.8518,115500.0
2006-10-26 10:50:00,30.69,30.78,30.66,30.76,127900.0,20.8586,20.9197,20.8382,20.9061,127900.0
2006-10-26 11:00:00,30.77,30.79,30.71,30.78,66300.0,20.9129,20.9265,20.8722,20.9197,66300.0
2006-10-26 11:10:00,30.77,30.91,30.77,30.9,125600.0,20.9129,21.0081,20.9129,21.0013,125600.0
2006-10-26 11:20:00,30.9,31.08,30.84,31.08,179600.0,21.0013,21.1236,20.9605,21.1236,179600.0
2006-10-26 11:30:00,31.07,31.09,30.96,31.09,159100.0,21.1168,21.1304,21.0421,21.1304,159100.0
2006-10-26 11:40:00,31.09,31.09,31.05,31.07,82300.0,21.1304,21.1304,21.1032,21.1168,82300.0
2006-10-26 11:50:00,31.08,31.14,31.06,31.1,111400.0,21.1236,21.1644,21.11,21.1372,111400.0
2006-10-26 12:00:00,31.1,31.2,31.1,31.18,123500.0,21.1372,21.2052,21.1372,21.1916,123500.0
2006-10-26 12:10:00,31.18,31.23,31.16,31.17,85800.0,21.1916,21.2256,21.178,21.1848,85800.0
2006-10-26 12:20:00,31.17,31.2,31.14,31.17,125000.0,21.1848,21.2052,21.1644,21.1848,125000.0
2006-10-26 12:30:00,31.18,31.19,31.11,31.15,127800.0,21.1916,21.1984,21.144,21.1712,127800.0
2006-10-26 12:40:00,31.15,31.17,31.09,31.09,86900.0,21.1712,21.1848,21.1304,21.1304,86900.0
2006-10-26 12:50:00,31.09,31.1,31.04,31.08,225200.0,21.1304,21.1372,21.0964,21.1236,225200.0
2006-10-26 13:00:00,31.07,31.21,31.07,31.15,250000.0,21.1168,21.212,21.1168,21.1712,250000.0
2006-10-26 13:10:00,31.15,31.16,31.08,31.11,125800.0,21.1712,21.178,21.1236,21.144,125800.0
2006-10-26 13:20:00,31.11,31.13,31.09,31.11,103400.0,21.144,21.1576,21.1304,21.144,103400.0
2006-10-26 13:30:00,31.13,31.18,31.1,31.17,119400.0,21.1576,21.1916,21.1372,21.1848,119400.0
2006-10-26 13:40:00,31.17,31.21,31.17,31.2,101800.0,21.1848,21.212,21.1848,21.2052,101800.0
2006-10-26 13:50:00,31.2,31.24,31.19,31.21,302100.0,21.2052,21.2324,21.1984,21.212,302100.0
2006-10-26 14:00:00,31.21,31.24,31.19,31.2,151100.0,21.212,21.2324,21.1984,21.2052,151100.0
2006-10-26 14:10:00,31.2,31.22,31.19,31.21,91300.0,21.2052,21.2188,21.1984,21.212,91300.0
2006-10-26 14:20:00,31.2,31.29,31.19,31.29,238500.0,21.2052,21.2664,21.1984,21.2664,238500.0
2006-10-26 14:30:00,31.29,31.32,31.28,31.3,257700.0,21.2664,21.2867,21.2596,21.2731,257700.0
2006-10-26 14:40:00,31.3,31.37,31.28,31.29,142600.0,21.2731,21.3207,21.2596,21.2664,142600.0
2006-10-26 14:50:00,31.3,31.36,31.28,31.3,115700.0,21.2731,21.3139,21.2596,21.2731,115700.0
2006-10-26 15:00:00,31.31,31.31,31.28,31.28,120400.0,21.2799,21.2799,21.2596,21.2596,120400.0
2006-10-26 15:10:00,31.28,31.29,31.19,31.26,223600.0,21.2596,21.2664,21.1984,21.246,223600.0
2006-10-26 15:20:00,31.25,31.27,31.24,31.25,141600.0,21.2392,21.2528,21.2324,21.2392,141600.0
2006-10-26 15:30:00,31.25,31.3,31.22,31.3,291700.0,21.2392,21.2731,21.2188,21.2731,291700.0
2006-10-26 15:40:00,31.3,31.32,31.29,31.32,167500.0,21.2731,21.2867,21.2664,21.2867,167500.0
2006-10-26 15:50:00,31.32,31.37,31.3,31.33,226600.0,21.2867,21.3207,21.2731,21.2935,226600.0
2006-10-27 09:30:00,31.35,31.5,31.28,31.28,170400.0,21.3071,21.4091,21.2596,21.2596,170400.0
2006-10-27 09:40:00,31.28,31.34,31.06,31.34,178500.0,21.2596,21.3003,21.11,21.3003,178500.0
2006-10-27 09:50:00,31.33,31.42,31.25,31.3,162700.0,21.2935,21.3547,21.2392,21.2731,162700.0
2006-10-27 10:00:00,31.3,31.39,31.28,31.33,95100.0,21.2731,21.3343,21.2596,21.2935,95100.0
2006-10-27 10:10:00,31.34,31.43,31.28,31.39,118700.0,21.3003,21.3615,21.2596,21.3343,118700.0
2006-10-27 10:20:00,31.39,31.39,31.29,31.36,124600.0,21.3343,21.3343,21.2664,21.3139,124600.0
2006-10-27 10:30:00,31.36,31.41,31.34,31.38,107400.0,21.3139,21.3479,21.3003,21.3275,107400.0
2006-10-27 10:40:00,31.38,31.4,31.33,31.39,117100.0,21.3275,21.3411,21.2935,21.3343,117100.0
2006-10-27 10:50:00,31.39,31.41,31.35,31.39,90200.0,21.3343,21.3479,21.3071,21.3343,90200.0
2006-10-27 11:00:00,31.4,31.41,31.34,31.35,74000.0,21.3411,21.3479,21.3003,21.3071,74000.0
2006-10-27 11:10:00,31.34,31.46,31.32,31.44,143100.0,21.3003,21.3819,21.2867,21.3683,143100.0
2006-10-27 11:20:00,31.44,31.47,31.36,31.4,93700.0,21.3683,21.3887,21.3139,21.3411,93700.0
2006-10-27 11:30:00,31.39,31.43,31.38,31.41,53300.0,21.3343,21.3615,21.3275,21.3479,53300.0
2006-10-27 11:40:00,31.41,31.43,31.36,31.37,51100.0,21.3479,21.3615,21.3139,21.3207,51100.0
2006-10-27 11:50:00,31.37,31.4,31.37,31.38,30400.0,21.3207,21.3411,21.3207,21.3275,30400.0
2006-10-27 12:00:00,31.39,31.4,31.37,31.38,24000.0,21.3343,21.3411,21.3207,21.3275,24000.0
2006-10-27 12:10:00,31.38,31.43,31.37,31.43,52200.0,21.3275,21.3615,21.3207,21.3615,52200.0
2006-10-27 12:20:00,31.41,31.42,31.36,31.39,50100.0,21.3479,21.3547,21.3139,21.3343,50100.0
2006-10-27 12:30:00,31.38,31.45,31.37,31.45,74200.0,21.3275,21.3751,21.3207,21.3751,74200.0
2006-10-27 12:40:00,31.45,31.48,31.43,31.48,89300.0,21.3751,21.3955,21.3615,21.3955,89300.0
2006-10-27 12:50:00,31.48,31.49,31.43,31.44,51500.0,21.3955,21.4023,21.3615,21.3683,51500.0
2006-10-27 13:00:00,31.43,31.44,31.41,31.43,37400.0,21.3615,21.3683,21.3479,21.3615,37400.0
2006-10-27 13:10:00,31.43,31.49,31.41,31.43,51800.0,21.3615,21.4023,21.3479,21.3615,51800.0
2006-10-27 13:20:00,31.43,31.45,31.42,31.44,53700.0,21.3615,21.3751,21.3547,21.3683,53700.0
2006-10-27 13:30:00,31.45,31.45,31.38,31.39,123000.0,21.3751,21.3751,21.3275,21.3343,123000.0
2006-10-27 13:40:00,31.4,31.42,31.35,31.36,82300.0,21.3411,21.3547,21.3071,21.3139,82300.0
2006-10-27 13:50:00,31.35,31.36,31.29,31.35,114500.0,21.3071,21.3139,21.2664,21.3071,114500.0
2006-10-27 14:00:00,31.35,31.37,31.34,31.35,68500.0,21.3071,21.3207,21.3003,21.3071,68500.0
2006-10-27 14:10:00,31.35,31.36,31.29,31.33,113300.0,21.3071,21.3139,21.2664,21.2935,113300.0
2006-10-27 14:20:00,31.33,31.35,31.19,31.24,101000.0,21.2935,21.3071,21.1984,21.2324,101000.0
2006-10-27 14:30:00,31.24,31.28,31.22,31.23,121600.0,21.2324,21.2596,21.2188,21.2256,121600.0
2006-10-27 14:40:00,31.23,31.32,31.18,31.29,136700.0,21.2256,21.2867,21.1916,21.2664,136700.0
2006-10-27 14:50:00,31.29,31.32,31.25,31.32,176200.0,21.2664,21.2867,21.2392,21.2867,176200.0
2006-10-27 15:00:00,31.31,31.33,31.24,31.24,70300.0,21.2799,21.2935,21.2324,21.2324,70300.0
2006-10-27 15:10:00,31.25,31.27,31.23,31.24,73800.0,21.2392,21.2528,21.2256,21.2324,73800.0
2006-10-27 15:20:00,31.25,31.27,31.23,31.26,76000.0,21.2392,21.2528,21.2256,21.246,76000.0
2006-10-27 15:30:00,31.25,31.27,31.19,31.2,82800.0,21.2392,21.2528,21.1984,21.2052,82800.0
2006-10-27 15:40:00,31.21,31.27,31.19,31.25,198300.0,21.212,21.2528,21.1984,21.2392,198300.0
2006-10-27 15:50:00,31.25,31.27,31.18,31.23,205900.0,21.2392,21.2528,21.1916,21.2256,205900.0
2006-10-30 09:30:00,31.37,31.81,31.28,31.79,323500.0,21.3207,21.6198,21.2596,21.6062,323500.0
2006-10-30 09:40:00,31.8,31.8,31.47,31.57,275000.0,21.613,21.613,21.3887,21.4567,275000.0
2006-10-30 09:50:00,31.57,31.61,31.45,31.5,175100.0,21.4567,21.4838,21.3751,21.4091,175100.0
2006-10-30 10:00:00,31.5,31.52,31.39,31.42,139800.0,21.4091,21.4227,21.3343,21.3547,139800.0
2006-10-30 10:10:00,31.41,31.56,31.41,31.54,151100.0,21.3479,21.4499,21.3479,21.4363,151100.0
2006-10-30 10:20:00,31.53,31.6,31.53,31.6,97900.0,21.4295,21.477,21.4295,21.477,97900.0
2006-10-30 10:30:00,31.6,31.63,31.55,31.63,86000.0,21.477,21.4974,21.4431,21.4974,86000.0
2006-10-30 10:40:00,31.63,31.72,31.62,31.71,149100.0,21.4974,21.5586,21.4906,21.5518,149100.0
2006-10-30 10:50:00,31.69,31.74,31.66,31.72,112200.0,21.5382,21.5722,21.5178,21.5586,112200.0
2006-10-30 11:00:00,31.71,31.75,31.7,31.74,122600.0,21.5518,21.579,21.545,21.5722,122600.0
2006-10-30 11:10:00,31.74,31.76,31.72,31.72,111700.0,21.5722,21.5858,21.5586,21.5586,111700.0
2006-10-30 11:20:00,31.71,31.75,31.68,31.7,82400.0,21.5518,21.579,21.5314,21.545,82400.0
2006-10-30 11:30:00,31.7,31.74,31.62,31.66,99200.0,21.545,21.5722,21.4906,21.5178,99200.0
2006-10-30 11:40:00,31.65,31.71,31.64,31.65,91500.0,21.511,21.5518,21.5042,21.511,91500.0
2006-10-30 11:50:00,31.65,31.71,31.64,31.7,68700.0,21.511,21.5518,21.5042,21.545,68700.0
2006-10-30 12:00:00,31.69,31.69,31.57,31.62,62300.0,21.5382,21.5382,21.4567,21.4906,62300.0
2006-10-30 12:10:00,31.62,31.71,31.62,31.7,165000.0,21.4906,21.5518,21.4906,21.545,165000.0
2006-10-30 12:20:00,31.7,31.72,31.67,31.7,118700.0,21.545,21.5586,21.5246,21.545,118700.0
2006-10-30 12:30:00,31.7,31.74,31.69,31.73,105200.0,21.545,21.5722,21.5382,21.5654,105200.0
2006-10-30 12:40:00,31.73,31.73,31.7,31.71,86900.0,21.5654,21.5654,21.545,21.5518,86900.0
2006-10-30 12:50:00,31.7,31.71,31.67,31.68,52600.0,21.545,21.5518,21.5246,21.5314,52600.0
2006-10-30 13:00:00,31.67,31.7,31.66,31.67,43400.0,21.5246,21.545,21.5178,21.5246,43400.0
2006-10-30 13:10:00,31.68,31.7,31.66,31.69,26800.0,21.5314,21.545,21.5178,21.5382,26800.0
2006-10-30 13:20:00,31.7,31.71,31.64,31.65,55600.0,21.545,21.5518,21.5042,21.511,55600.0
2006-10-30 13:30:00,31.65,31.72,31.65,31.72,51600.0,21.511,21.5586,21.511,21.5586,51600.0
2006-10-30 13:40:00,31.71,31.75,31.71,31.74,65100.0,21.5518,21.579,21.5518,21.5722,65100.0
2006-10-30 13:50:00,31.75,31.79,31.73,31.78,72800.0,21.579,21.6062,21.5654,21.5994,72800.0
2006-10-30 14:00:00,31.78,31.79,31.74,31.76,64100.0,21.5994,21.6062,21.5722,21.5858,64100.0
2006-10-30 14:10:00,31.76,31.8,31.76,31.8,72400.0,21.5858,21.613,21.5858,21.613,72400.0
2006-10-30 14:20:00,31.81,31.81,31.77,31.8,76800.0,21.6198,21.6198,21.5926,21.613,76800.0
2006-10-30 14:30:00,31.8,31.82,31.77,31.8,90100.0,21.613,21.6266,21.5926,21.613,90100.0
2006-10-30 14:40:00,31.79,31.82,31.79,31.81,73800.0,21.6062,21.6266,21.6062,21.6198,73800.0
2006-10-30 14:50:00,31.82,31.83,31.8,31.83,73900.0,21.6266,21.6334,21.613,21.6334,73900.0
2006-10-30 15:00:00,31.82,31.87,31.8,31.81,168300.0,21.6266,21.6606,21.613,21.6198,168300.0
2006-10-30 15:10:00,31.8,31.85,31.74,31.74,200300.0,21.613,21.647,21.5722,21.5722,200300.0
2006-10-30 15:20:00,31.75,31.76,31.72,31.74,249600.0,21.579,21.5858,21.5586,21.5722,249600.0
2006-10-30 15:30:00,31.73,31.79,31.72,31.79,150900.0,21.5654,21.6062,21.5586,21.6062,150900.0
2006-10-30 15:40:00,31.79,31.79,31.75,31.75,290700.0,21.6062,21.6062,21.579,21.579,290700.0
2006-10-30 15:50:00,31.75,31.83,31.74,31.75,261200.0,21.579,21.6334,21.5722,21.579,261200.0
2006-10-31 09:30:00,31.92,31.98,31.87,31.96,259800.0,21.6945,21.7353,21.6606,21.7217,259800.0
2006-10-31 09:40:00,31.95,31.97,31.84,31.84,263300.0,21.7149,21.7285,21.6402,21.6402,263300.0
2006-10-31 09:50:00,31.84,31.84,31.58,31.71,208700.0,21.6402,21.6402,21.4635,21.5518,208700.0
2006-10-31 10:00:00,31.71,31.71,31.47,31.49,222000.0,21.5518,21.5518,21.3887,21.4023,222000.0
2006-10-31 10:10:00,31.47,31.7,31.46,31.7,156500.0,21.3887,21.545,21.3819,21.545,156500.0
2006-10-31 10:20:00,31.7,31.72,31.63,31.71,163100.0,21.545,21.5586,21.4974,21.5518,163100.0
2006-10-31 10:30:00,31.71,31.83,31.67,31.82,145100.0,21.5518,21.6334,21.5246,21.6266,145100.0
2006-10-31 10:40:00,31.83,31.93,31.83,31.9,301900.0,21.6334,21.7013,21.6334,21.6809,301900.0
2006-10-31 10:50:00,31.9,31.92,31.87,31.87,224000.0,21.6809,21.6945,21.6606,21.6606,224000.0
2006-10-31 11:00:00,31.86,31.88,31.81,31.82,154700.0,21.6538,21.6673,21.6198,21.6266,154700.0
2006-10-31 11:10:00,31.83,31.9,31.82,31.87,239900.0,21.6334,21.6809,21.6266,21.6606,239900.0
2006-10-31 11:20:00,31.88,31.88,31.73,31.74,303100.0,21.6673,21.6673,21.5654,21.5722,303100.0
2006-10-31 11:30:00,31.74,31.76,31.72,31.73,132000.0,21.5722,21.5858,21.5586,21.5654,132000.0
2006-10-31 11:40:00,31.72,31.73,31.63,31.63,87400.0,21.5586,21.5654,21.4974,21.4974,87400.0
2006-10-31 11:50:00,31.64,31.69,31.6,31.69,120000.0,21.5042,21.5382,21.477,21.5382,120000.0
2006-10-31 12:00:00,31.69,31.73,31.68,31.7,210500.0,21.5382,21.5654,21.5314,21.545,210500.0
2006-10-31 12:10:00,31.7,31.73,31.68,31.71,192400.0,21.545,21.5654,21.5314,21.5518,192400.0
2006-10-31 12:20:00,31.71,31.77,31.69,31.7,150800.0,21.5518,21.5926,21.5382,21.545,150800.0
2006-10-31 12:30:00,31.7,31.72,31.67,31.7,178000.0,21.545,21.5586,21.5246,21.545,178000.0
2006-10-31 12:40:00,31.7,31.7,31.62,31.62,132400.0,21.545,21.545,21.4906,21.4906,132400.0
2006-10-31 12:50:00,31.62,31.68,31.56,31.61,138900.0,21.4906,21.5314,21.4499,21.4838,138900.0
2006-10-31 13:00:00,31.61,31.68,31.59,31.66,152300.0,21.4838,21.5314,21.4702,21.5178,152300.0
2006-10-31 13:10:00,31.65,31.66,31.58,31.61,151300.0,21.511,21.5178,21.4635,21.4838,151300.0
2006-10-31 13:20:00,31.6,31.68,31.6,31.68,85400.0,21.477,21.5314,21.477,21.5314,85400.0
2006-10-31 13:30:00,31.69,31.77,31.68,31.75,154300.0,21.5382,21.5926,21.5314,21.579,154300.0
2006-10-31 13:40:00,31.75,31.8,31.74,31.77,615200.0,21.579,21.613,21.5722,21.5926,615200.0
2006-10-31 13:50:00,31.77,31.77,31.7,31.71,192300.0,21.5926,21.5926,21.545,21.5518,192300.0
2006-10-31 14:00:00,31.71,31.74,31.68,31.71,67400.0,21.5518,21.5722,21.5314,21.5518,67400.0
2006-10-31 14:10:00,31.71,31.76,31.7,31.73,92100.0,21.5518,21.5858,21.545,21.5654,92100.0
2006-10-31 14:20:00,31.74,31.74,31.52,31.52,161400.0,21.5722,21.5722,21.4227,21.4227,161400.0
2006-10-31 14:30:00,31.51,31.58,31.5,31.54,184400.0,21.4159,21.4635,21.4091,21.4363,184400.0
2006-10-31 14:40:00,31.54,31.62,31.54,31.59,125800.0,21.4363,21.4906,21.4363,21.4702,125800.0
2006-10-31 14:50:00,31.58,31.58,31.53,31.56,159700.0,21.4635,21.4635,21.4295,21.4499,159700.0
2006-10-31 15:00:00,31.56,31.57,31.53,31.56,171300.0,21.4499,21.4567,21.4295,21.4499,171300.0
2006-10-31 15:10:00,31.55,31.56,31.44,31.45,158300.0,21.4431,21.4499,21.3683,21.3751,158300.0
2006-10-31 15:20:00,31.44,31.5,31.44,31.49,161300.0,21.3683,21.4091,21.3683,21.4023,161300.0
2006-10-31 15:30:00,31.49,31.5,31.47,31.48,203400.0,21.4023,21.4091,21.3887,21.3955,203400.0
2006-10-31 15:40:00,31.49,31.57,31.48,31.5,549100.0,21.4023,21.4567,21.3955,21.4091,549100.0
2006-10-31 15:50:00,31.5,31.51,31.35,31.41,280500.0,21.4091,21.4159,21.3071,21.3479,280500.0
2006-11-01 09:30:00,29.52,29.75,29.31,29.4,336500.0,20.0634,20.2197,19.9206,19.9818,336500.0
2006-11-01 09:40:00,29.4,29.55,29.26,29.3,3701300.0,19.9818,20.0838,19.8867,19.9138,3701300.0
2006-11-01 09:50:00,29.3,29.61,29.26,29.47,1863200.0,19.9138,20.1245,19.8867,20.0294,1863200.0
2006-11-01 10:00:00,29.47,29.62,29.43,29.51,1538800.0,20.0294,20.1313,20.0022,20.0566,1538800.0
2006-11-01 10:10:00,29.51,29.52,29.13,29.15,1275400.0,20.0566,20.0634,19.7983,19.8119,1275400.0
2006-11-01 10:20:00,29.13,29.18,28.91,29.11,2128800.0,19.7983,19.8323,19.6488,19.7847,2128800.0
2006-11-01 10:30:00,29.11,29.15,28.99,29.01,1233900.0,19.7847,19.8119,19.7032,19.7167,1233900.0
2006-11-01 10:40:00,29.01,29.23,29.0,29.2,1377600.0,19.7167,19.8663,19.7099,19.8459,1377600.0
2006-11-01 10:50:00,29.2,29.21,28.99,28.99,1167200.0,19.8459,19.8527,19.7032,19.7032,1167200.0
2006-11-01 11:00:00,29.0,29.08,28.97,28.99,1096000.0,19.7099,19.7643,19.6896,19.7032,1096000.0
2006-11-01 11:10:00,28.98,29.0,28.95,28.96,586900.0,19.6964,19.7099,19.676,19.6828,586900.0
2006-11-01 11:20:00,28.96,28.98,28.76,28.81,1344000.0,19.6828,19.6964,19.5468,19.5808,1344000.0
2006-11-01 11:30:00,28.8,28.93,28.74,28.93,1616900.0,19.574,19.6624,19.5332,19.6624,1616900.0
2006-11-01 11:40:00,28.93,29.04,28.9,28.91,873300.0,19.6624,19.7371,19.642,19.6488,873300.0
2006-11-01 11:50:00,28.91,28.93,28.85,28.91,592500.0,19.6488,19.6624,19.608,19.6488,592500.0
2006-11-01 12:00:00,28.91,28.96,28.85,28.94,585000.0,19.6488,19.6828,19.608,19.6692,585000.0
2006-11-01 12:10:00,28.93,29.0,28.9,28.98,954900.0,19.6624,19.7099,19.642,19.6964,954900.0
2006-11-01 12:20:00,28.97,29.04,28.92,29.0,920800.0,19.6896,19.7371,19.6556,19.7099,920800.0
2006-11-01 12:30:00,29.0,29.0,28.92,28.94,333400.0,19.7099,19.7099,19.6556,19.6692,333400.0
2006-11-01 12:40:00,28.94,28.95,28.87,28.87,254800.0,19.6692,19.676,19.6216,19.6216,254800.0
2006-11-01 12:50:00,28.87,28.9,28.81,28.89,350200.0,19.6216,19.642,19.5808,19.6352,350200.0
2006-11-01 13:00:00,28.89,28.94,28.88,28.94,434200.0,19.6352,19.6692,19.6284,19.6692,434200.0
2006-11-01 13:10:00,28.94,28.97,28.92,28.95,352400.0,19.6692,19.6896,19.6556,19.676,352400.0
2006-11-01 13:20:00,28.94,29.53,28.88,29.2,2145300.0,19.6692,20.0702,19.6284,19.8459,2145300.0
2006-11-01 13:30:00,29.18,29.33,29.05,29.17,3361700.0,19.8323,19.9342,19.7439,19.8255,3361700.0
2006-11-01 13:40:00,29.17,29.2,29.16,29.2,18200.0,19.8255,19.8459,19.8187,19.8459,18200.0
2006-11-01 13:50:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:00:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:10:00,29.31,29.5,29.3,29.42,1054200.0,19.9206,20.0498,19.9138,19.9954,1054200.0
2006-11-01 14:20:00,29.4,29.5,28.81,28.98,4654200.0,19.9818,20.0498,19.5808,19.6964,4654200.0
2006-11-01 14:30:00,28.98,29.03,28.73,28.87,3967000.0,19.6964,19.7303,19.5264,19.6216,3967000.0
2006-11-01 14:40:00,28.87,28.92,28.63,28.9,3758500.0,19.6216,19.6556,19.4585,19.642,3758500.0
2006-11-01 14:50:00,28.9,28.93,28.75,28.89,3108200.0,19.642,19.6624,19.54,19.6352,3108200.0
2006-11-01 15:00:00,28.92,28.94,28.8,28.81,1494000.0,19.6556,19.6692,19.574,19.5808,1494000.0
2006-11-01 15:10:00,28.8,28.85,28.76,28.8,1519900.0,19.574,19.608,19.5468,19.574,1519900.0
2006-11-01 15:20:00,28.8,28.81,28.63,28.75,1927600.0,19.574,19.5808,19.4585,19.54,1927600.0
2006-11-01 15:30:00,28.75,28.82,28.75,28.8,1868500.0,19.54,19.5876,19.54,19.574,1868500.0
2006-11-01 15:40:00,28.8,29.1,28.78,29.05,2684100.0,19.574,19.7779,19.5604,19.7439,2684100.0
2006-11-01 15:50:00,29.06,29.21,29.0,29.06,3089300.0,19.7507,19.8527,19.7099,19.7507,3089300.0
2006-11-02 09:30:00,29.3,29.5,29.29,29.3,1704300.0,19.9138,20.0498,19.907,19.9138,1704300.0
2006-11-02 09:40:00,29.3,29.32,29.18,29.18,1292900.0,19.9138,19.9274,19.8323,19.8323,1292900.0
2006-11-02 09:50:00,29.18,29.2,29.1,29.17,1458000.0,19.8323,19.8459,19.7779,19.8255,1458000.0
2006-11-02 10:00:00,29.17,29.24,29.15,29.18,1242200.0,19.8255,19.8731,19.8119,19.8323,1242200.0
2006-11-02 10:10:00,29.19,29.21,28.95,28.96,1446000.0,19.8391,19.8527,19.676,19.6828,1446000.0
2006-11-02 10:20:00,28.96,29.05,28.82,28.88,1823900.0,19.6828,19.7439,19.5876,19.6284,1823900.0
2006-11-02 10:30:00,28.87,29.05,28.86,29.05,1105200.0,19.6216,19.7439,19.6148,19.7439,1105200.0
2006-11-02 10:40:00,29.05,29.1,29.02,29.08,1210800.0,19.7439,19.7779,19.7235,19.7643,1210800.0
2006-11-02 10:50:00,29.08,29.09,29.03,29.03,1369500.0,19.7643,19.7711,19.7303,19.7303,1369500.0
2006-11-02 11:00:00,29.03,29.13,29.0,29.1,2218200.0,19.7303,19.7983,19.7099,19.7779,2218200.0
2006-11-02 11:10:00,29.11,29.19,29.09,29.15,1631800.0,19.7847,19.8391,19.7711,19.8119,1631800.0
2006-11-02 11:20:00,29.16,29.16,29.1,29.1,561500.0,19.8187,19.8187,19.7779,19.7779,561500.0
2006-11-02 11:30:00,29.11,29.11,29.04,29.05,547100.0,19.7847,19.7847,19.7371,19.7439,547100.0
2006-11-02 11:40:00,29.05,29.05,29.0,29.0,764900.0,19.7439,19.7439,19.7099,19.7099,764900.0
2006-11-02 11:50:00,29.0,29.01,28.9,28.95,614200.0,19.7099,19.7167,19.642,19.676,614200.0
2006-11-02 12:00:00,28.96,28.97,28.92,28.94,278800.0,19.6828,19.6896,19.6556,19.6692,278800.0
2006-11-02 12:10:00,28.94,28.97,28.94,28.96,545300.0,19.6692,19.6896,19.6692,19.6828,545300.0
2006-11-02 12:20:00,28.95,28.96,28.93,28.95,248700.0,19.676,19.6828,19.6624,19.676,248700.0
2006-11-02 12:30:00,28.95,28.95,28.89,28.9,406800.0,19.676,19.676,19.6352,19.642,406800.0
2006-11-02 12:40:00,28.9,28.91,28.83,28.89,788400.0,19.642,19.6488,19.5944,19.6352,788400.0
2006-11-02 12:50:00,28.89,28.94,28.87,28.91,840100.0,19.6352,19.6692,19.6216,19.6488,840100.0
2006-11-02 13:00:00,28.91,28.91,28.87,28.9,265800.0,19.6488,19.6488,19.6216,19.642,265800.0
2006-11-02 13:10:00,28.89,28.95,28.84,28.94,1130500.0,19.6352,19.676,19.6012,19.6692,1130500.0
2006-11-02 13:20:00,28.94,28.94,28.88,28.89,414200.0,19.6692,19.6692,19.6284,19.6352,414200.0
2006-11-02 13:30:00,28.9,28.91,28.89,28.89,376900.0,19.642,19.6488,19.6352,19.6352,376900.0
2006-11-02 13:40:00,28.89,28.9,28.76,28.79,445300.0,19.6352,19.642,19.5468,19.5672,445300.0
2006-11-02 13:50:00,28.79,28.85,28.69,28.71,894600.0,19.5672,19.608,19.4993,19.5128,894600.0
2006-11-02 14:00:00,28.71,28.72,28.61,28.68,690800.0,19.5128,19.5196,19.4449,19.4925,690800.0
2006-11-02 14:10:00,28.68,28.76,28.66,28.75,1010100.0,19.4925,19.5468,19.4789,19.54,1010100.0
2006-11-02 14:20:00,28.75,28.84,28.74,28.82,897800.0,19.54,19.6012,19.5332,19.5876,897800.0
2006-11-02 14:30:00,28.83,28.89,28.81,28.86,690900.0,19.5944,19.6352,19.5808,19.6148,690900.0
2006-11-02 14:40:00,28.87,28.93,26.86,28.93,1018600.0,19.6216,19.6624,18.2555,19.6624,1018600.0
2006-11-02 14:50:00,28.93,28.94,28.86,28.86,339500.0,19.6624,19.6692,19.6148,19.6148,339500.0
2006-11-02 15:00:00,28.86,28.92,28.86,28.87,380200.0,19.6148,19.6556,19.6148,19.6216,380200.0
2006-11-02 15:10:00,28.87,28.87,28.81,28.82,356000.0,19.6216,19.6216,19.5808,19.5876,356000.0
2006-11-02 15:20:00,28.83,28.86,28.79,28.83,1442400.0,19.5944,19.6148,19.5672,19.5944,1442400.0
2006-11-02 15:30:00,28.83,28.86,28.81,28.84,838000.0,19.5944,19.6148,19.5808,19.6012,838000.0
2006-11-02 15:40:00,28.84,28.85,28.8,28.85,590400.0,19.6012,19.608,19.574,19.608,590400.0
2006-11-02 15:50:00,28.84,28.91,28.82,28.89,1493600.0,19.6012,19.6488,19.5876,19.6352,1493600.0
2006-11-03 09:30:00,29.1,29.3,29.03,29.25,1125200.0,19.7779,19.9138,19.7303,19.8799,1125200.0
2006-11-03 09:40:00,29.25,29.28,29.08,29.11,1647400.0,19.8799,19.9003,19.7643,19.7847,1647400.0
2006-11-03 09:50:00,29.11,29.16,29.03,29.08,1019000.0,19.7847,19.8187,19.7303,19.7643,1019000.0
2006-11-03 10:00:00,29.08,29.1,28.94,29.05,972300.0,19.7643,19.7779,19.6692,19.7439,972300.0
2006-11-03 10:10:00,29.05,29.06,28.92,28.93,708400.0,19.7439,19.7507,19.6556,19.6624,708400.0
2006-11-03 10:20:00,28.93,29.0,28.9,28.94,619400.0,19.6624,19.7099,19.642,19.6692,619400.0
2006-11-03 10:30:00,28.95,29.05,28.94,29.04,411800.0,19.676,19.7439,19.6692,19.7371,411800.0
2006-11-03 10:40:00,29.04,29.05,28.92,28.95,314500.0,19.7371,19.7439,19.6556,19.676,314500.0
2006-11-03 10:50:00,28.95,29.02,28.94,29.01,238700.0,19.676,19.7235,19.6692,19.7167,238700.0
2006-11-03 11:00:00,29.01,29.02,28.92,28.92,302000.0,19.7167,19.7235,19.6556,19.6556,302000.0
2006-11-03 11:10:00,28.93,28.96,28.9,28.9,261300.0,19.6624,19.6828,19.642,19.642,261300.0
2006-11-03 11:20:00,28.91,28.96,28.9,28.94,371100.0,19.6488,19.6828,19.642,19.6692,371100.0
2006-11-03 11:30:00,28.94,28.95,28.89,28.91,337300.0,19.6692,19.676,19.6352,19.6488,337300.0
2006-11-03 11:40:00,28.92,28.97,28.9,28.96,409700.0,19.6556,19.6896,19.642,19.6828,409700.0
2006-11-03 11:50:00,28.96,29.02,28.95,29.01,353200.0,19.6828,19.7235,19.676,19.7167,353200.0
2006-11-03 12:00:00,29.02,29.03,28.91,29.0,333100.0,19.7235,19.7303,19.6488,19.7099,333100.0
2006-11-03 12:10:00,29.01,29.02,28.98,28.98,473000.0,19.7167,19.7235,19.6964,19.6964,473000.0
2006-11-03 12:20:00,28.98,29.0,28.94,28.99,258800.0,19.6964,19.7099,19.6692,19.7032,258800.0
2006-11-03 12:30:00,28.99,29.0,28.94,28.95,146100.0,19.7032,19.7099,19.6692,19.676,146100.0
2006-11-03 12:40:00,28.95,28.99,28.94,28.97,185500.0,19.676,19.7032,19.6692,19.6896,185500.0
2006-11-03 12:50:00,28.96,28.97,28.95,28.96,121800.0,19.6828,19.6896,19.676,19.6828,121800.0
2006-11-03 13:00:00,28.97,28.97,28.95,28.95,156600.0,19.6896,19.6896,19.676,19.676,156600.0
2006-11-03 13:10:00,28.96,28.99,28.95,28.96,160700.0,19.6828,19.7032,19.676,19.6828,160700.0
2006-11-03 13:20:00,28.97,29.0,28.96,28.97,207600.0,19.6896,19.7099,19.6828,19.6896,207600.0
2006-11-03 13:30:00,28.97,29.01,28.97,28.98,196200.0,19.6896,19.7167,19.6896,19.6964,196200.0
2006-11-03 13:40:00,28.99,29.0,28.91,28.92,358200.0,19.7032,19.7099,19.6488,19.6556,358200.0
2006-11-03 13:50:00,28.92,28.94,28.86,28.87,585300.0,19.6556,19.6692,19.6148,19.6216,585300.0
2006-11-03 14:00:00,28.88,28.9,28.76,28.81,504100.0,19.6284,19.642,19.5468,19.5808,504100.0
2006-11-03 14:10:00,28.81,28.85,28.78,28.83,347800.0,19.5808,19.608,19.5604,19.5944,347800.0
2006-11-03 14:20:00,28.83,28.89,28.81,28.86,281500.0,19.5944,19.6352,19.5808,19.6148,281500.0
2006-11-03 14:30:00,28.86,28.97,28.84,28.95,705000.0,19.6148,19.6896,19.6012,19.676,705000.0
2006-11-03 14:40:00,28.95,29.0,28.95,28.99,449700.0,19.676,19.7099,19.676,19.7032,449700.0
2006-11-03 14:50:00,29.0,29.09,28.99,29.08,401600.0,19.7099,19.7711,19.7032,19.7643,401600.0
2006-11-03 15:00:00,29.08,29.09,28.98,29.0,299100.0,19.7643,19.7711,19.6964,19.7099,299100.0
2006-11-03 15:10:00,29.01,29.01,28.9,28.92,387800.0,19.7167,19.7167,19.642,19.6556,387800.0
2006-11-03 15:20:00,28.93,28.96,28.84,28.84,406200.0,19.6624,19.6828,19.6012,19.6012,406200.0
2006-11-03 15:30:00,28.85,28.89,28.82,28.87,486000.0,19.608,19.6352,19.5876,19.6216,486000.0
2006-11-03 15:40:00,28.87,28.88,28.72,28.72,621000.0,19.6216,19.6284,19.5196,19.5196,621000.0
2006-11-03 15:50:00,28.72,28.8,28.68,28.78,1106600.0,19.5196,19.574,19.4925,19.5604,1106600.0
2006-11-06 09:30:00,28.89,28.99,28.85,28.99,493000.0,19.6352,19.7032,19.608,19.7032,493000.0
2006-11-06 09:40:00,28.98,28.99,28.9,28.98,510600.0,19.6964,19.7032,19.642,19.6964,510600.0
2006-11-06 09:50:00,28.98,29.17,28.97,29.15,612600.0,19.6964,19.8255,19.6896,19.8119,612600.0
2006-11-06 10:00:00,29.16,29.27,29.15,29.26,611400.0,19.8187,19.8935,19.8119,19.8867,611400.0
2006-11-06 10:10:00,29.27,29.28,29.22,29.27,917100.0,19.8935,19.9003,19.8595,19.8935,917100.0
2006-11-06 10:20:00,29.26,29.38,29.26,29.35,692800.0,19.8867,19.9682,19.8867,19.9478,692800.0
2006-11-06 10:30:00,29.35,29.39,29.34,29.38,356700.0,19.9478,19.975,19.941,19.9682,356700.0
2006-11-06 10:40:00,29.39,29.49,29.38,29.48,1036400.0,19.975,20.043,19.9682,20.0362,1036400.0
2006-11-06 10:50:00,29.49,29.57,29.47,29.56,1625600.0,20.043,20.0973,20.0294,20.0906,1625600.0
2006-11-06 11:00:00,29.55,29.57,29.45,29.47,1657100.0,20.0838,20.0973,20.0158,20.0294,1657100.0
2006-11-06 11:10:00,29.46,29.57,29.45,29.54,759900.0,20.0226,20.0973,20.0158,20.077,759900.0
2006-11-06 11:20:00,29.54,29.57,29.52,29.52,568100.0,20.077,20.0973,20.0634,20.0634,568100.0
2006-11-06 11:30:00,29.52,29.57,29.5,29.57,465700.0,20.0634,20.0973,20.0498,20.0973,465700.0
2006-11-06 11:40:00,29.56,29.58,29.55,29.58,676700.0,20.0906,20.1041,20.0838,20.1041,676700.0
2006-11-06 11:50:00,29.58,29.69,29.57,29.63,840300.0,20.1041,20.1789,20.0973,20.1381,840300.0
2006-11-06 12:00:00,29.62,29.65,29.6,29.64,889900.0,20.1313,20.1517,20.1177,20.1449,889900.0
2006-11-06 12:10:00,29.64,29.7,29.59,29.64,495900.0,20.1449,20.1857,20.1109,20.1449,495900.0
2006-11-06 12:20:00,29.64,29.65,29.59,29.59,277800.0,20.1449,20.1517,20.1109,20.1109,277800.0
2006-11-06 12:30:00,29.59,29.62,29.59,29.61,203400.0,20.1109,20.1313,20.1109,20.1245,203400.0
2006-11-06 12:40:00,29.62,29.63,29.57,29.6,293100.0,20.1313,20.1381,20.0973,20.1177,293100.0
2006-11-06 12:50:00,29.61,29.66,29.6,29.66,291400.0,20.1245,20.1585,20.1177,20.1585,291400.0
2006-11-06 13:00:00,29.66,29.66,29.6,29.6,240700.0,20.1585,20.1585,20.1177,20.1177,240700.0
2006-11-06 13:10:00,29.6,29.63,29.59,29.63,184800.0,20.1177,20.1381,20.1109,20.1381,184800.0
2006-11-06 13:20:00,29.62,29.65,29.62,29.64,316600.0,20.1313,20.1517,20.1313,20.1449,316600.0
2006-11-06 13:30:00,29.64,29.67,29.64,29.67,193700.0,20.1449,20.1653,20.1449,20.1653,193700.0
2006-11-06 13:40:00,29.66,29.67,29.63,29.66,180600.0,20.1585,20.1653,20.1381,20.1585,180600.0
2006-11-06 13:50:00,29.66,29.67,29.64,29.66,194000.0,20.1585,20.1653,20.1449,20.1585,194000.0
2006-11-06 14:00:00,29.65,29.66,29.64,29.65,145000.0,20.1517,20.1585,20.1449,20.1517,145000.0
2006-11-06 14:10:00,29.65,29.66,29.64,29.66,256300.0,20.1517,20.1585,20.1449,20.1585,256300.0
2006-11-06 14:20:00,29.65,29.69,29.65,29.69,316500.0,20.1517,20.1789,20.1517,20.1789,316500.0
2006-11-06 14:30:00,29.68,29.75,29.68,29.75,427200.0,20.1721,20.2197,20.1721,20.2197,427200.0
2006-11-06 14:40:00,29.74,29.81,29.74,29.8,752200.0,20.2129,20.2605,20.2129,20.2537,752200.0
2006-11-06 14:50:00,29.8,29.82,29.78,29.81,416500.0,20.2537,20.2673,20.2401,20.2605,416500.0
2006-11-06 15:00:00,29.8,29.82,29.8,29.81,296100.0,20.2537,20.2673,20.2537,20.2605,296100.0
2006-11-06 15:10:00,29.81,29.89,29.81,29.85,516500.0,20.2605,20.3148,20.2605,20.2877,516500.0
2006-11-06 15:20:00,29.86,29.86,29.74,29.83,475600.0,20.2944,20.2944,20.2129,20.2741,475600.0
2006-11-06 15:30:00,29.83,29.85,29.75,29.77,465900.0,20.2741,20.2877,20.2197,20.2333,465900.0
2006-11-06 15:40:00,29.77,29.86,29.76,29.85,474900.0,20.2333,20.2944,20.2265,20.2877,474900.0
2006-11-06 15:50:00,29.84,29.85,29.8,29.81,580000.0,20.2809,20.2877,20.2537,20.2605,580000.0
2006-11-07 09:30:00,29.88,29.9,29.71,29.84,457500.0,20.308,20.3216,20.1925,20.2809,457500.0
2006-11-07 09:40:00,29.85,29.89,29.76,29.89,684000.0,20.2877,20.3148,20.2265,20.3148,684000.0
2006-11-07 09:50:00,29.89,29.93,29.83,29.91,701500.0,20.3148,20.342,20.2741,20.3284,701500.0
2006-11-07 10:00:00,29.92,29.94,29.88,29.9,233000.0,20.3352,20.3488,20.308,20.3216,233000.0
2006-11-07 10:10:00,29.91,29.92,29.88,29.92,280100.0,20.3284,20.3352,20.308,20.3352,280100.0
2006-11-07 10:20:00,29.92,29.96,29.86,29.96,645500.0,20.3352,20.3624,20.2944,20.3624,645500.0
2006-11-07 10:30:00,29.96,29.99,29.93,29.93,394900.0,20.3624,20.3828,20.342,20.342,394900.0
2006-11-07 10:40:00,29.92,29.93,29.86,29.9,361300.0,20.3352,20.342,20.2944,20.3216,361300.0
2006-11-07 10:50:00,29.9,29.93,29.87,29.91,315000.0,20.3216,20.342,20.3012,20.3284,315000.0
2006-11-07 11:00:00,29.91,29.99,29.9,29.99,496600.0,20.3284,20.3828,20.3216,20.3828,496600.0
2006-11-07 11:10:00,29.99,30.01,29.94,29.97,474000.0,20.3828,20.3964,20.3488,20.3692,474000.0
2006-11-07 11:20:00,29.98,29.98,29.94,29.95,301600.0,20.376,20.376,20.3488,20.3556,301600.0
2006-11-07 11:30:00,29.95,29.95,29.89,29.91,372700.0,20.3556,20.3556,20.3148,20.3284,372700.0
2006-11-07 11:40:00,29.91,29.95,29.87,29.95,514700.0,20.3284,20.3556,20.3012,20.3556,514700.0
2006-11-07 11:50:00,29.95,29.96,29.91,29.92,408300.0,20.3556,20.3624,20.3284,20.3352,408300.0
2006-11-07 12:00:00,29.93,29.95,29.9,29.94,188700.0,20.342,20.3556,20.3216,20.3488,188700.0
2006-11-07 12:10:00,29.95,30.0,29.94,29.99,483200.0,20.3556,20.3896,20.3488,20.3828,483200.0
2006-11-07 12:20:00,30.0,30.0,29.97,29.98,138500.0,20.3896,20.3896,20.3692,20.376,138500.0
2006-11-07 12:30:00,29.99,29.99,29.95,29.95,227600.0,20.3828,20.3828,20.3556,20.3556,227600.0
2006-11-07 12:40:00,29.95,29.97,29.92,29.95,197000.0,20.3556,20.3692,20.3352,20.3556,197000.0
2006-11-07 12:50:00,29.95,29.98,29.94,29.98,180600.0,20.3556,20.376,20.3488,20.376,180600.0
2006-11-07 13:00:00,29.98,30.0,29.96,30.0,1060800.0,20.376,20.3896,20.3624,20.3896,1060800.0
2006-11-07 13:10:00,30.0,30.01,29.99,30.01,174500.0,20.3896,20.3964,20.3828,20.3964,174500.0
2006-11-07 13:20:00,30.01,30.03,29.98,29.99,275100.0,20.3964,20.41,20.376,20.3828,275100.0
2006-11-07 13:30:00,29.99,29.99,29.95,29.96,135700.0,20.3828,20.3828,20.3556,20.3624,135700.0
2006-11-07 13:40:00,29.95,29.97,29.95,29.96,266800.0,20.3556,20.3692,20.3556,20.3624,266800.0
2006-11-07 13:50:00,29.96,29.96,29.92,29.92,118000.0,20.3624,20.3624,20.3352,20.3352,118000.0
2006-11-07 14:00:00,29.93,29.93,29.9,29.9,204700.0,20.342,20.342,20.3216,20.3216,204700.0
2006-11-07 14:10:00,29.91,29.92,29.9,29.9,309800.0,20.3284,20.3352,20.3216,20.3216,309800.0
2006-11-07 14:20:00,29.91,29.91,29.89,29.89,234700.0,20.3284,20.3284,20.3148,20.3148,234700.0
2006-11-07 14:30:00,29.9,29.9,29.88,29.88,284400.0,20.3216,20.3216,20.308,20.308,284400.0
2006-11-07 14:40:00,29.89,29.93,29.89,29.93,285500.0,20.3148,20.342,20.3148,20.342,285500.0
2006-11-07 14:50:00,29.93,29.95,29.92,29.92,439000.0,20.342,20.3556,20.3352,20.3352,439000.0
2006-11-07 15:00:00,29.93,29.93,29.88,29.91,285000.0,20.342,20.342,20.308,20.3284,285000.0
2006-11-07 15:10:00,29.91,29.92,29.88,29.92,919800.0,20.3284,20.3352,20.308,20.3352,919800.0
2006-11-07 15:20:00,29.92,29.93,29.91,29.91,554600.0,20.3352,20.342,20.3284,20.3284,554600.0
2006-11-07 15:30:00,29.91,29.92,29.91,29.91,305100.0,20.3284,20.3352,20.3284,20.3284,305100.0
2006-11-07 15:40:00,29.92,29.95,29.9,29.9,761100.0,20.3352,20.3556,20.3216,20.3216,761100.0
2006-11-07 15:50:00,29.91,29.93,29.9,29.93,618500.0,20.3284,20.342,20.3216,20.342,618500.0
2006-11-08 09:30:00,30.1,30.11,29.91,29.92,1012600.0,20.4576,20.4644,20.3284,20.3352,1012600.0
2006-11-08 09:40:00,29.91,29.95,29.68,29.69,1517300.0,20.3284,20.3556,20.1721,20.1789,1517300.0
2006-11-08 09:50:00,29.69,29.73,29.5,29.73,1539900.0,20.1789,20.2061,20.0498,20.2061,1539900.0
2006-11-08 10:00:00,29.73,29.73,29.59,29.6,1121900.0,20.2061,20.2061,20.1109,20.1177,1121900.0
2006-11-08 10:10:00,29.6,29.68,29.58,29.6,989600.0,20.1177,20.1721,20.1041,20.1177,989600.0
2006-11-08 10:20:00,29.6,29.66,29.58,29.64,1044000.0,20.1177,20.1585,20.1041,20.1449,1044000.0
2006-11-08 10:30:00,29.65,29.76,29.64,29.75,1001700.0,20.1517,20.2265,20.1449,20.2197,1001700.0
2006-11-08 10:40:00,29.75,29.9,29.72,29.84,1167500.0,20.2197,20.3216,20.1993,20.2809,1167500.0
2006-11-08 10:50:00,29.84,29.84,29.75,29.78,889300.0,20.2809,20.2809,20.2197,20.2401,889300.0
2006-11-08 11:00:00,29.78,29.82,29.74,29.75,836000.0,20.2401,20.2673,20.2129,20.2197,836000.0
2006-11-08 11:10:00,29.75,29.8,29.72,29.73,534800.0,20.2197,20.2537,20.1993,20.2061,534800.0
2006-11-08 11:20:00,29.74,29.76,29.67,29.72,397600.0,20.2129,20.2265,20.1653,20.1993,397600.0
2006-11-08 11:30:00,29.72,29.77,29.7,29.74,711800.0,20.1993,20.2333,20.1857,20.2129,711800.0
2006-11-08 11:40:00,29.73,29.8,29.73,29.79,1221800.0,20.2061,20.2537,20.2061,20.2469,1221800.0
2006-11-08 11:50:00,29.79,29.81,29.76,29.78,435100.0,20.2469,20.2605,20.2265,20.2401,435100.0
2006-11-08 12:00:00,29.78,29.78,29.71,29.76,512900.0,20.2401,20.2401,20.1925,20.2265,512900.0
2006-11-08 12:10:00,29.77,29.78,29.7,29.73,313400.0,20.2333,20.2401,20.1857,20.2061,313400.0
2006-11-08 12:20:00,29.73,29.79,29.73,29.78,732000.0,20.2061,20.2469,20.2061,20.2401,732000.0
2006-11-08 12:30:00,29.78,29.8,29.78,29.79,685600.0,20.2401,20.2537,20.2401,20.2469,685600.0
2006-11-08 12:40:00,29.79,29.8,29.75,29.77,434600.0,20.2469,20.2537,20.2197,20.2333,434600.0
2006-11-08 12:50:00,29.77,29.8,29.75,29.76,280400.0,20.2333,20.2537,20.2197,20.2265,280400.0
2006-11-08 13:00:00,29.76,29.8,29.75,29.78,185500.0,20.2265,20.2537,20.2197,20.2401,185500.0
2006-11-08 13:10:00,29.77,29.77,29.69,29.72,386700.0,20.2333,20.2333,20.1789,20.1993,386700.0
2006-11-08 13:20:00,29.72,29.82,29.72,29.82,261200.0,20.1993,20.2673,20.1993,20.2673,261200.0
2006-11-08 13:30:00,29.82,29.84,29.8,29.82,183800.0,20.2673,20.2809,20.2537,20.2673,183800.0
2006-11-08 13:40:00,29.82,29.83,29.79,29.8,201800.0,20.2673,20.2741,20.2469,20.2537,201800.0
2006-11-08 13:50:00,29.81,29.83,29.79,29.81,310700.0,20.2605,20.2741,20.2469,20.2605,310700.0
2006-11-08 14:00:00,29.8,29.83,29.79,29.81,279100.0,20.2537,20.2741,20.2469,20.2605,279100.0
2006-11-08 14:10:00,29.81,29.86,29.8,29.85,481300.0,20.2605,20.2944,20.2537,20.2877,481300.0
2006-11-08 14:20:00,29.85,29.86,29.78,29.79,587100.0,20.2877,20.2944,20.2401,20.2469,587100.0
2006-11-08 14:30:00,29.79,29.81,29.77,29.81,315700.0,20.2469,20.2605,20.2333,20.2605,315700.0
2006-11-08 14:40:00,29.81,29.82,29.75,29.78,674100.0,20.2605,20.2673,20.2197,20.2401,674100.0
2006-11-08 14:50:00,29.78,29.82,29.76,29.79,367500.0,20.2401,20.2673,20.2265,20.2469,367500.0
2006-11-08 15:00:00,29.79,29.84,29.69,29.77,793600.0,20.2469,20.2809,20.1789,20.2333,793600.0
2006-11-08 15:10:00,29.76,29.78,29.73,29.75,536200.0,20.2265,20.2401,20.2061,20.2197,536200.0
2006-11-08 15:20:00,29.76,29.78,29.73,29.74,430100.0,20.2265,20.2401,20.2061,20.2129,430100.0
2006-11-08 15:30:00,29.74,29.75,29.64,29.68,406900.0,20.2129,20.2197,20.1449,20.1721,406900.0
2006-11-08 15:40:00,29.68,29.69,29.64,29.64,496600.0,20.1721,20.1789,20.1449,20.1449,496600.0
2006-11-08 15:50:00,29.64,29.65,29.61,29.62,798400.0,20.1449,20.1517,20.1245,20.1313,798400.0
2006-11-09 09:30:00,29.75,29.75,29.51,29.54,686200.0,20.2197,20.2197,20.0566,20.077,686200.0
2006-11-09 09:40:00,29.54,29.55,29.47,29.5,808900.0,20.077,20.0838,20.0294,20.0498,808900.0
2006-11-09 09:50:00,29.51,29.51,29.46,29.46,691300.0,20.0566,20.0566,20.0226,20.0226,691300.0
2006-11-09 10:00:00,29.47,29.47,29.37,29.37,560800.0,20.0294,20.0294,19.9614,19.9614,560800.0
2006-11-09 10:10:00,29.37,29.38,29.21,29.21,589200.0,19.9614,19.9682,19.8527,19.8527,589200.0
2006-11-09 10:20:00,29.22,29.36,29.19,29.21,527700.0,19.8595,19.9546,19.8391,19.8527,527700.0
2006-11-09 10:30:00,29.22,29.3,29.19,29.19,399100.0,19.8595,19.9138,19.8391,19.8391,399100.0
2006-11-09 10:40:00,29.19,29.22,29.09,29.22,833500.0,19.8391,19.8595,19.7711,19.8595,833500.0
2006-11-09 10:50:00,29.22,29.23,29.17,29.21,474500.0,19.8595,19.8663,19.8255,19.8527,474500.0
2006-11-09 11:00:00,29.22,29.24,29.19,29.23,432100.0,19.8595,19.8731,19.8391,19.8663,432100.0
2006-11-09 11:10:00,29.24,29.24,29.21,29.24,811300.0,19.8731,19.8731,19.8527,19.8731,811300.0
2006-11-09 11:20:00,29.24,29.26,29.16,29.18,481600.0,19.8731,19.8867,19.8187,19.8323,481600.0
2006-11-09 11:30:00,29.17,29.18,29.14,29.16,559200.0,19.8255,19.8323,19.8051,19.8187,559200.0
2006-11-09 11:40:00,29.16,29.16,28.98,29.04,720400.0,19.8187,19.8187,19.6964,19.7371,720400.0
2006-11-09 11:50:00,29.05,29.06,28.91,28.93,450600.0,19.7439,19.7507,19.6488,19.6624,450600.0
2006-11-09 12:00:00,28.93,28.94,28.75,28.81,764500.0,19.6624,19.6692,19.54,19.5808,764500.0
2006-11-09 12:10:00,28.8,28.93,28.76,28.92,1106100.0,19.574,19.6624,19.5468,19.6556,1106100.0
2006-11-09 12:20:00,28.92,28.95,28.9,28.92,431900.0,19.6556,19.676,19.642,19.6556,431900.0
2006-11-09 12:30:00,28.93,28.94,28.86,28.93,472100.0,19.6624,19.6692,19.6148,19.6624,472100.0
2006-11-09 12:40:00,28.93,29.96,28.92,28.96,928300.0,19.6624,20.3624,19.6556,19.6828,928300.0
2006-11-09 12:50:00,28.96,29.04,28.95,29.02,630600.0,19.6828,19.7371,19.676,19.7235,630600.0
2006-11-09 13:00:00,29.02,29.03,28.98,29.02,183100.0,19.7235,19.7303,19.6964,19.7235,183100.0
2006-11-09 13:10:00,29.03,29.06,29.0,29.06,430900.0,19.7303,19.7507,19.7099,19.7507,430900.0
2006-11-09 13:20:00,29.07,29.11,29.0,29.0,544100.0,19.7575,19.7847,19.7099,19.7099,544100.0
2006-11-09 13:30:00,29.01,29.03,28.95,28.97,351300.0,19.7167,19.7303,19.676,19.6896,351300.0
2006-11-09 13:40:00,28.98,29.0,28.96,28.97,374200.0,19.6964,19.7099,19.6828,19.6896,374200.0
2006-11-09 13:50:00,28.97,28.97,28.88,28.9,922300.0,19.6896,19.6896,19.6284,19.642,922300.0
2006-11-09 14:00:00,28.9,28.91,28.83,28.84,484100.0,19.642,19.6488,19.5944,19.6012,484100.0
2006-11-09 14:10:00,28.84,28.86,28.81,28.81,315000.0,19.6012,19.6148,19.5808,19.5808,315000.0
2006-11-09 14:20:00,28.81,28.84,28.77,28.83,1002100.0,19.5808,19.6012,19.5536,19.5944,1002100.0
2006-11-09 14:30:00,28.84,28.89,28.77,28.77,851900.0,19.6012,19.6352,19.5536,19.5536,851900.0
2006-11-09 14:40:00,28.77,28.78,28.6,28.6,1126100.0,19.5536,19.5604,19.4381,19.4381,1126100.0
2006-11-09 14:50:00,28.61,28.74,28.56,28.7,1627300.0,19.4449,19.5332,19.4109,19.5061,1627300.0
2006-11-09 15:00:00,28.71,28.71,28.64,28.65,523500.0,19.5128,19.5128,19.4653,19.4721,523500.0
2006-11-09 15:10:00,28.64,28.65,28.53,28.6,1187800.0,19.4653,19.4721,19.3905,19.4381,1187800.0
2006-11-09 15:20:00,28.61,28.62,28.54,28.61,788800.0,19.4449,19.4517,19.3973,19.4449,788800.0
2006-11-09 15:30:00,28.61,28.67,28.57,28.65,919100.0,19.4449,19.4857,19.4177,19.4721,919100.0
2006-11-09 15:40:00,28.65,28.72,28.61,28.72,1168800.0,19.4721,19.5196,19.4449,19.5196,1168800.0
2006-11-09 15:50:00,28.71,28.72,28.62,28.62,1135700.0,19.5128,19.5196,19.4517,19.4517,1135700.0
2006-11-10 09:30:00,28.68,28.82,28.63,28.78,774200.0,19.4925,19.5876,19.4585,19.5604,774200.0
2006-11-10 09:40:00,28.78,28.86,28.73,28.83,785500.0,19.5604,19.6148,19.5264,19.5944,785500.0
2006-11-10 09:50:00,28.83,28.95,28.78,28.9,748700.0,19.5944,19.676,19.5604,19.642,748700.0
2006-11-10 10:00:00,28.91,29.01,28.91,28.99,721200.0,19.6488,19.7167,19.6488,19.7032,721200.0
2006-11-10 10:10:00,28.99,29.04,28.93,29.0,886300.0,19.7032,19.7371,19.6624,19.7099,886300.0
2006-11-10 10:20:00,29.0,29.01,28.89,28.91,393800.0,19.7099,19.7167,19.6352,19.6488,393800.0
2006-11-10 10:30:00,28.91,28.96,28.89,28.92,282000.0,19.6488,19.6828,19.6352,19.6556,282000.0
2006-11-10 10:40:00,28.92,28.99,28.9,28.96,733500.0,19.6556,19.7032,19.642,19.6828,733500.0
2006-11-10 10:50:00,28.97,28.99,28.94,28.95,297900.0,19.6896,19.7032,19.6692,19.676,297900.0
2006-11-10 11:00:00,28.95,29.0,28.95,28.98,421300.0,19.676,19.7099,19.676,19.6964,421300.0
2006-11-10 11:10:00,28.99,29.01,28.95,29.0,543900.0,19.7032,19.7167,19.676,19.7099,543900.0
2006-11-10 11:20:00,29.0,29.05,28.98,29.05,179000.0,19.7099,19.7439,19.6964,19.7439,179000.0
2006-11-10 11:30:00,29.05,29.16,29.04,29.09,273400.0,19.7439,19.8187,19.7371,19.7711,273400.0
2006-11-10 11:40:00,29.1,29.11,29.01,29.01,154700.0,19.7779,19.7847,19.7167,19.7167,154700.0
2006-11-10 11:50:00,29.02,29.02,28.94,28.99,152600.0,19.7235,19.7235,19.6692,19.7032,152600.0
2006-11-10 12:00:00,29.0,29.05,28.99,29.0,241600.0,19.7099,19.7439,19.7032,19.7099,241600.0
2006-11-10 12:10:00,28.99,29.01,28.95,28.95,171500.0,19.7032,19.7167,19.676,19.676,171500.0
2006-11-10 12:20:00,28.95,28.97,28.93,28.97,386000.0,19.676,19.6896,19.6624,19.6896,386000.0
2006-11-10 12:30:00,28.96,29.01,28.95,29.0,254400.0,19.6828,19.7167,19.676,19.7099,254400.0
2006-11-10 12:40:00,29.0,29.0,28.93,28.93,201700.0,19.7099,19.7099,19.6624,19.6624,201700.0
2006-11-10 12:50:00,28.94,29.02,28.93,28.97,255800.0,19.6692,19.7235,19.6624,19.6896,255800.0
2006-11-10 13:00:00,28.97,28.98,28.94,28.95,227000.0,19.6896,19.6964,19.6692,19.676,227000.0
2006-11-10 13:10:00,28.95,28.96,28.94,28.95,444500.0,19.676,19.6828,19.6692,19.676,444500.0
2006-11-10 13:20:00,28.95,28.96,28.91,28.91,345900.0,19.676,19.6828,19.6488,19.6488,345900.0
2006-11-10 13:30:00,28.91,28.91,28.86,28.88,301600.0,19.6488,19.6488,19.6148,19.6284,301600.0
2006-11-10 13:40:00,28.89,28.89,28.86,28.86,106200.0,19.6352,19.6352,19.6148,19.6148,106200.0
2006-11-10 13:50:00,28.87,28.9,28.84,28.85,494000.0,19.6216,19.642,19.6012,19.608,494000.0
2006-11-10 14:00:00,28.85,28.85,28.77,28.81,154200.0,19.608,19.608,19.5536,19.5808,154200.0
2006-11-10 14:10:00,28.81,28.83,28.77,28.81,177700.0,19.5808,19.5944,19.5536,19.5808,177700.0
2006-11-10 14:20:00,28.8,28.87,28.8,28.87,143600.0,19.574,19.6216,19.574,19.6216,143600.0
2006-11-10 14:30:00,28.85,28.93,28.84,28.92,169400.0,19.608,19.6624,19.6012,19.6556,169400.0
2006-11-10 14:40:00,28.92,28.96,28.92,28.95,171700.0,19.6556,19.6828,19.6556,19.676,171700.0
2006-11-10 14:50:00,28.96,29.0,28.94,28.96,335900.0,19.6828,19.7099,19.6692,19.6828,335900.0
2006-11-10 15:00:00,28.97,28.99,28.93,28.95,298600.0,19.6896,19.7032,19.6624,19.676,298600.0
2006-11-10 15:10:00,28.95,28.95,28.86,28.9,336800.0,19.676,19.676,19.6148,19.642,336800.0
2006-11-10 15:20:00,28.89,28.9,28.81,28.86,376900.0,19.6352,19.642,19.5808,19.6148,376900.0
2006-11-10 15:30:00,28.86,28.9,28.81,28.81,305500.0,19.6148,19.642,19.5808,19.5808,305500.0
2006-11-10 15:40:00,28.82,28.83,28.8,28.82,435200.0,19.5876,19.5944,19.574,19.5876,435200.0
2006-11-10 15:50:00,28.82,28.99,28.82,28.98,919600.0,19.5876,19.7032,19.5876,19.6964,919600.0
2006-11-13 09:30:00,28.97,28.99,28.92,28.99,263000.0,19.6896,19.7032,19.6556,19.7032,263000.0
2006-11-13 09:40:00,28.99,29.08,28.98,29.06,618700.0,19.7032,19.7643,19.6964,19.7507,618700.0
2006-11-13 09:50:00,29.05,29.1,29.04,29.09,481200.0,19.7439,19.7779,19.7371,19.7711,481200.0
2006-11-13 10:00:00,29.09,29.13,29.08,29.12,511700.0,19.7711,19.7983,19.7643,19.7915,511700.0
2006-11-13 10:10:00,29.12,29.18,29.11,29.18,596900.0,19.7915,19.8323,19.7847,19.8323,596900.0
2006-11-13 10:20:00,29.18,29.21,29.16,29.18,307800.0,19.8323,19.8527,19.8187,19.8323,307800.0
2006-11-13 10:30:00,29.18,29.3,29.17,29.29,692300.0,19.8323,19.9138,19.8255,19.907,692300.0
2006-11-13 10:40:00,29.29,29.31,29.25,29.26,521300.0,19.907,19.9206,19.8799,19.8867,521300.0
2006-11-13 10:50:00,29.27,29.28,29.25,29.26,378400.0,19.8935,19.9003,19.8799,19.8867,378400.0
2006-11-13 11:00:00,29.26,29.27,29.25,29.25,260000.0,19.8867,19.8935,19.8799,19.8799,260000.0
2006-11-13 11:10:00,29.25,29.27,29.24,29.25,317000.0,19.8799,19.8935,19.8731,19.8799,317000.0
2006-11-13 11:20:00,29.25,29.26,29.24,29.25,434400.0,19.8799,19.8867,19.8731,19.8799,434400.0
2006-11-13 11:30:00,29.24,29.25,29.06,29.23,779800.0,19.8731,19.8799,19.7507,19.8663,779800.0
2006-11-13 11:40:00,29.26,29.3,29.19,29.24,1016600.0,19.8867,19.9138,19.8391,19.8731,1016600.0
2006-11-13 11:50:00,29.24,29.24,29.21,29.21,313600.0,19.8731,19.8731,19.8527,19.8527,313600.0
2006-11-13 12:00:00,29.21,29.22,29.18,29.19,211700.0,19.8527,19.8595,19.8323,19.8391,211700.0
2006-11-13 12:10:00,29.19,29.2,29.18,29.2,131100.0,19.8391,19.8459,19.8323,19.8459,131100.0
2006-11-13 12:20:00,29.2,29.2,29.15,29.15,222300.0,19.8459,19.8459,19.8119,19.8119,222300.0
2006-11-13 12:30:00,29.16,29.16,29.1,29.12,667100.0,19.8187,19.8187,19.7779,19.7915,667100.0
2006-11-13 12:40:00,29.12,29.15,29.08,29.08,310300.0,19.7915,19.8119,19.7643,19.7643,310300.0
2006-11-13 12:50:00,29.08,29.11,29.07,29.08,248100.0,19.7643,19.7847,19.7575,19.7643,248100.0
2006-11-13 13:00:00,29.09,29.11,29.08,29.09,153600.0,19.7711,19.7847,19.7643,19.7711,153600.0
2006-11-13 13:10:00,29.09,29.12,29.09,29.11,96900.0,19.7711,19.7915,19.7711,19.7847,96900.0
2006-11-13 13:20:00,29.11,29.14,29.1,29.1,212200.0,19.7847,19.8051,19.7779,19.7779,212200.0
2006-11-13 13:30:00,29.1,29.11,29.07,29.08,159300.0,19.7779,19.7847,19.7575,19.7643,159300.0
2006-11-13 13:40:00,29.08,29.09,29.04,29.04,329400.0,19.7643,19.7711,19.7371,19.7371,329400.0
2006-11-13 13:50:00,29.04,29.04,29.02,29.02,225400.0,19.7371,19.7371,19.7235,19.7235,225400.0
2006-11-13 14:00:00,29.02,29.07,29.01,29.07,267400.0,19.7235,19.7575,19.7167,19.7575,267400.0
2006-11-13 14:10:00,29.07,29.07,29.02,29.03,194400.0,19.7575,19.7575,19.7235,19.7303,194400.0
2006-11-13 14:20:00,29.02,29.1,29.02,29.08,265900.0,19.7235,19.7779,19.7235,19.7643,265900.0
2006-11-13 14:30:00,29.08,29.15,29.07,29.11,269200.0,19.7643,19.8119,19.7575,19.7847,269200.0
2006-11-13 14:40:00,29.11,29.16,29.09,29.15,223300.0,19.7847,19.8187,19.7711,19.8119,223300.0
2006-11-13 14:50:00,29.14,29.16,29.07,29.09,307500.0,19.8051,19.8187,19.7575,19.7711,307500.0
2006-11-13 15:00:00,29.1,29.1,29.04,29.05,334900.0,19.7779,19.7779,19.7371,19.7439,334900.0
2006-11-13 15:10:00,29.05,29.06,29.0,29.02,263400.0,19.7439,19.7507,19.7099,19.7235,263400.0
2006-11-13 15:20:00,29.01,29.03,29.0,29.02,358300.0,19.7167,19.7303,19.7099,19.7235,358300.0
2006-11-13 15:30:00,29.01,29.02,28.98,29.0,475800.0,19.7167,19.7235,19.6964,19.7099,475800.0
2006-11-13 15:40:00,29.0,29.03,28.98,29.0,466300.0,19.7099,19.7303,19.6964,19.7099,466300.0
2006-11-13 15:50:00,29.0,29.04,28.99,29.02,722700.0,19.7099,19.7371,19.7032,19.7235,722700.0
2006-11-14 09:30:00,29.24,29.42,29.23,29.37,915100.0,19.8731,19.9954,19.8663,19.9614,915100.0
2006-11-14 09:40:00,29.37,29.38,29.26,29.29,631600.0,19.9614,19.9682,19.8867,19.907,631600.0
2006-11-14 09:50:00,29.29,29.29,29.12,29.13,652300.0,19.907,19.907,19.7915,19.7983,652300.0
2006-11-14 10:00:00,29.13,29.16,29.1,29.13,695400.0,19.7983,19.8187,19.7779,19.7983,695400.0
2006-11-14 10:10:00,29.12,29.17,29.09,29.14,573000.0,19.7915,19.8255,19.7711,19.8051,573000.0
2006-11-14 10:20:00,29.14,29.15,29.07,29.07,387800.0,19.8051,19.8119,19.7575,19.7575,387800.0
2006-11-14 10:30:00,29.07,29.07,28.97,29.06,584100.0,19.7575,19.7575,19.6896,19.7507,584100.0
2006-11-14 10:40:00,29.05,29.09,29.04,29.05,347400.0,19.7439,19.7711,19.7371,19.7439,347400.0
2006-11-14 10:50:00,29.05,29.18,29.05,29.18,622800.0,19.7439,19.8323,19.7439,19.8323,622800.0
2006-11-14 11:00:00,29.18,29.2,29.12,29.12,431800.0,19.8323,19.8459,19.7915,19.7915,431800.0
2006-11-14 11:10:00,29.13,29.18,29.13,29.15,242400.0,19.7983,19.8323,19.7983,19.8119,242400.0
2006-11-14 11:20:00,29.16,29.28,29.15,29.26,411700.0,19.8187,19.9003,19.8119,19.8867,411700.0
2006-11-14 11:30:00,29.26,29.3,29.25,29.29,350100.0,19.8867,19.9138,19.8799,19.907,350100.0
2006-11-14 11:40:00,29.29,29.3,29.26,29.27,572200.0,19.907,19.9138,19.8867,19.8935,572200.0
2006-11-14 11:50:00,29.27,29.28,29.24,29.24,218600.0,19.8935,19.9003,19.8731,19.8731,218600.0
2006-11-14 12:00:00,29.24,29.25,29.22,29.23,144100.0,19.8731,19.8799,19.8595,19.8663,144100.0
2006-11-14 12:10:00,29.22,29.22,29.15,29.17,303200.0,19.8595,19.8595,19.8119,19.8255,303200.0
2006-11-14 12:20:00,29.17,29.19,29.16,29.18,337800.0,19.8255,19.8391,19.8187,19.8323,337800.0
2006-11-14 12:30:00,29.18,29.18,29.07,29.09,406800.0,19.8323,19.8323,19.7575,19.7711,406800.0
2006-11-14 12:40:00,29.09,29.11,29.07,29.08,634500.0,19.7711,19.7847,19.7575,19.7643,634500.0
2006-11-14 12:50:00,29.08,29.09,29.05,29.06,1224700.0,19.7643,19.7711,19.7439,19.7507,1224700.0
2006-11-14 13:00:00,29.06,29.08,29.05,29.08,1204000.0,19.7507,19.7643,19.7439,19.7643,1204000.0
2006-11-14 13:10:00,29.08,29.09,29.07,29.08,196500.0,19.7643,19.7711,19.7575,19.7643,196500.0
2006-11-14 13:20:00,29.08,29.15,29.08,29.1,296900.0,19.7643,19.8119,19.7643,19.7779,296900.0
2006-11-14 13:30:00,29.09,29.1,29.08,29.1,263800.0,19.7711,19.7779,19.7643,19.7779,263800.0
2006-11-14 13:40:00,29.1,29.1,29.06,29.09,238500.0,19.7779,19.7779,19.7507,19.7711,238500.0
2006-11-14 13:50:00,29.09,29.09,29.07,29.08,321600.0,19.7711,19.7711,19.7575,19.7643,321600.0
2006-11-14 14:00:00,29.08,29.08,29.03,29.06,251500.0,19.7643,19.7643,19.7303,19.7507,251500.0
2006-11-14 14:10:00,29.06,29.07,29.04,29.05,400500.0,19.7507,19.7575,19.7371,19.7439,400500.0
2006-11-14 14:20:00,29.05,29.06,29.04,29.06,898400.0,19.7439,19.7507,19.7371,19.7507,898400.0
2006-11-14 14:30:00,29.06,29.07,29.0,29.01,1343900.0,19.7507,19.7575,19.7099,19.7167,1343900.0
2006-11-14 14:40:00,29.01,29.07,29.0,29.06,762100.0,19.7167,19.7575,19.7099,19.7507,762100.0
2006-11-14 14:50:00,29.05,29.11,29.04,29.04,460900.0,19.7439,19.7847,19.7371,19.7371,460900.0
2006-11-14 15:00:00,29.04,29.11,29.01,29.09,786200.0,19.7371,19.7847,19.7167,19.7711,786200.0
2006-11-14 15:10:00,29.09,29.09,29.04,29.04,533100.0,19.7711,19.7711,19.7371,19.7371,533100.0
2006-11-14 15:20:00,29.03,29.03,28.95,28.95,826400.0,19.7303,19.7303,19.676,19.676,826400.0
2006-11-14 15:30:00,28.97,29.0,28.93,28.95,1132900.0,19.6896,19.7099,19.6624,19.676,1132900.0
2006-11-14 15:40:00,28.95,29.0,28.9,28.96,847500.0,19.676,19.7099,19.642,19.6828,847500.0
2006-11-14 15:50:00,28.96,28.99,28.94,28.96,527500.0,19.6828,19.7032,19.6692,19.6828,527500.0
2006-11-15 09:30:00,29.05,29.1,29.0,29.09,888600.0,19.7439,19.7779,19.7099,19.7711,888600.0
2006-11-15 09:40:00,29.1,29.14,29.08,29.11,795900.0,19.7779,19.8051,19.7643,19.7847,795900.0
2006-11-15 09:50:00,29.11,29.13,29.08,29.1,809500.0,19.7847,19.7983,19.7643,19.7779,809500.0
2006-11-15 10:00:00,29.1,29.18,29.09,29.18,519200.0,19.7779,19.8323,19.7711,19.8323,519200.0
2006-11-15 10:10:00,29.18,29.19,29.14,29.18,298500.0,19.8323,19.8391,19.8051,19.8323,298500.0
2006-11-15 10:20:00,29.18,29.19,29.15,29.17,514300.0,19.8323,19.8391,19.8119,19.8255,514300.0
2006-11-15 10:30:00,29.18,29.18,29.13,29.17,273400.0,19.8323,19.8323,19.7983,19.8255,273400.0
2006-11-15 10:40:00,29.17,29.2,29.16,29.18,360500.0,19.8255,19.8459,19.8187,19.8323,360500.0
2006-11-15 10:50:00,29.18,29.26,29.17,29.23,759900.0,19.8323,19.8867,19.8255,19.8663,759900.0
2006-11-15 11:00:00,29.23,29.23,29.18,29.21,687100.0,19.8663,19.8663,19.8323,19.8527,687100.0
2006-11-15 11:10:00,29.21,29.27,29.19,29.25,707800.0,19.8527,19.8935,19.8391,19.8799,707800.0
2006-11-15 11:20:00,29.26,29.27,29.23,29.25,805500.0,19.8867,19.8935,19.8663,19.8799,805500.0
2006-11-15 11:30:00,29.25,29.31,29.24,29.24,686400.0,19.8799,19.9206,19.8731,19.8731,686400.0
2006-11-15 11:40:00,29.25,29.29,29.24,29.26,398200.0,19.8799,19.907,19.8731,19.8867,398200.0
2006-11-15 11:50:00,29.25,29.27,29.24,29.26,451300.0,19.8799,19.8935,19.8731,19.8867,451300.0
2006-11-15 12:00:00,29.25,29.36,29.25,29.35,783900.0,19.8799,19.9546,19.8799,19.9478,783900.0
2006-11-15 12:10:00,29.36,29.36,29.33,29.33,817300.0,19.9546,19.9546,19.9342,19.9342,817300.0
2006-11-15 12:20:00,29.33,29.35,29.29,29.34,654600.0,19.9342,19.9478,19.907,19.941,654600.0
2006-11-15 12:30:00,29.35,29.35,29.31,29.33,222000.0,19.9478,19.9478,19.9206,19.9342,222000.0
2006-11-15 12:40:00,29.33,29.39,29.33,29.38,323600.0,19.9342,19.975,19.9342,19.9682,323600.0
2006-11-15 12:50:00,29.39,29.44,29.38,29.4,331100.0,19.975,20.009,19.9682,19.9818,331100.0
2006-11-15 13:00:00,29.39,29.41,29.38,29.38,500900.0,19.975,19.9886,19.9682,19.9682,500900.0
2006-11-15 13:10:00,29.39,29.39,29.37,29.37,186400.0,19.975,19.975,19.9614,19.9614,186400.0
2006-11-15 13:20:00,29.37,29.38,29.33,29.33,376700.0,19.9614,19.9682,19.9342,19.9342,376700.0
2006-11-15 13:30:00,29.33,29.35,29.28,29.35,316400.0,19.9342,19.9478,19.9003,19.9478,316400.0
2006-11-15 13:40:00,29.34,29.38,29.32,29.35,407300.0,19.941,19.9682,19.9274,19.9478,407300.0
2006-11-15 13:50:00,29.35,29.44,29.33,29.42,443700.0,19.9478,20.009,19.9342,19.9954,443700.0
2006-11-15 14:00:00,29.42,29.43,29.36,29.4,416100.0,19.9954,20.0022,19.9546,19.9818,416100.0
2006-11-15 14:10:00,29.4,29.44,29.37,29.44,390400.0,19.9818,20.009,19.9614,20.009,390400.0
2006-11-15 14:20:00,29.44,29.47,29.42,29.45,506200.0,20.009,20.0294,19.9954,20.0158,506200.0
2006-11-15 14:30:00,29.45,29.46,29.39,29.4,366400.0,20.0158,20.0226,19.975,19.9818,366400.0
2006-11-15 14:40:00,29.4,29.41,29.38,29.38,502400.0,19.9818,19.9886,19.9682,19.9682,502400.0
2006-11-15 14:50:00,29.39,29.45,29.37,29.45,365900.0,19.975,20.0158,19.9614,20.0158,365900.0
2006-11-15 15:00:00,29.45,29.47,29.44,29.46,419400.0,20.0158,20.0294,20.009,20.0226,419400.0
2006-11-15 15:10:00,29.46,29.49,29.44,29.47,589000.0,20.0226,20.043,20.009,20.0294,589000.0
2006-11-15 15:20:00,29.48,29.51,29.45,29.45,581500.0,20.0362,20.0566,20.0158,20.0158,581500.0
2006-11-15 15:30:00,29.46,29.47,29.45,29.45,392600.0,20.0226,20.0294,20.0158,20.0158,392600.0
2006-11-15 15:40:00,29.45,29.47,29.43,29.45,688200.0,20.0158,20.0294,20.0022,20.0158,688200.0
2006-11-15 15:50:00,29.45,29.47,29.41,29.41,483900.0,20.0158,20.0294,19.9886,19.9886,483900.0
2006-11-16 09:30:00,29.46,29.54,29.39,29.49,364200.0,20.0226,20.077,19.975,20.043,364200.0
2006-11-16 09:40:00,29.5,29.61,29.49,29.57,361500.0,20.0498,20.1245,20.043,20.0973,361500.0
2006-11-16 09:50:00,29.57,29.63,29.56,29.57,533700.0,20.0973,20.1381,20.0906,20.0973,533700.0
2006-11-16 10:00:00,29.57,29.58,29.49,29.57,271200.0,20.0973,20.1041,20.043,20.0973,271200.0
2006-11-16 10:10:00,29.57,29.58,29.51,29.54,279100.0,20.0973,20.1041,20.0566,20.077,279100.0
2006-11-16 10:20:00,29.54,29.56,29.53,29.54,264100.0,20.077,20.0906,20.0702,20.077,264100.0
2006-11-16 10:30:00,29.55,29.55,29.53,29.54,547600.0,20.0838,20.0838,20.0702,20.077,547600.0
2006-11-16 10:40:00,29.55,29.59,29.54,29.57,297600.0,20.0838,20.1109,20.077,20.0973,297600.0
2006-11-16 10:50:00,29.58,29.59,29.53,29.57,667200.0,20.1041,20.1109,20.0702,20.0973,667200.0
2006-11-16 11:00:00,29.56,29.6,29.56,29.59,170200.0,20.0906,20.1177,20.0906,20.1109,170200.0
2006-11-16 11:10:00,29.6,29.66,29.59,29.65,337900.0,20.1177,20.1585,20.1109,20.1517,337900.0
2006-11-16 11:20:00,29.65,29.69,29.65,29.69,725400.0,20.1517,20.1789,20.1517,20.1789,725400.0
2006-11-16 11:30:00,29.68,29.71,29.66,29.69,426000.0,20.1721,20.1925,20.1585,20.1789,426000.0
2006-11-16 11:40:00,29.69,29.69,29.63,29.66,376700.0,20.1789,20.1789,20.1381,20.1585,376700.0
2006-11-16 11:50:00,29.67,29.71,29.66,29.68,398100.0,20.1653,20.1925,20.1585,20.1721,398100.0
2006-11-16 12:00:00,29.68,29.7,29.62,29.65,472100.0,20.1721,20.1857,20.1313,20.1517,472100.0
2006-11-16 12:10:00,29.66,29.67,29.65,29.67,243800.0,20.1585,20.1653,20.1517,20.1653,243800.0
2006-11-16 12:20:00,29.66,29.67,29.65,29.66,95200.0,20.1585,20.1653,20.1517,20.1585,95200.0
2006-11-16 12:30:00,29.66,29.67,29.63,29.65,411600.0,20.1585,20.1653,20.1381,20.1517,411600.0
2006-11-16 12:40:00,29.65,29.66,29.64,29.65,161700.0,20.1517,20.1585,20.1449,20.1517,161700.0
2006-11-16 12:50:00,29.65,29.66,29.63,29.64,169000.0,20.1517,20.1585,20.1381,20.1449,169000.0
2006-11-16 13:00:00,29.63,29.64,29.59,29.62,195800.0,20.1381,20.1449,20.1109,20.1313,195800.0
2006-11-16 13:10:00,29.62,29.63,29.59,29.6,398100.0,20.1313,20.1381,20.1109,20.1177,398100.0
2006-11-16 13:20:00,29.6,29.61,29.57,29.6,277600.0,20.1177,20.1245,20.0973,20.1177,277600.0
2006-11-16 13:30:00,29.6,29.63,29.59,29.63,261100.0,20.1177,20.1381,20.1109,20.1381,261100.0
2006-11-16 13:40:00,29.63,29.64,29.62,29.64,286800.0,20.1381,20.1449,20.1313,20.1449,286800.0
2006-11-16 13:50:00,29.64,29.67,29.62,29.62,233500.0,20.1449,20.1653,20.1313,20.1313,233500.0
2006-11-16 14:00:00,29.61,29.63,29.58,29.61,238200.0,20.1245,20.1381,20.1041,20.1245,238200.0
2006-11-16 14:10:00,29.61,29.61,29.6,29.6,101700.0,20.1245,20.1245,20.1177,20.1177,101700.0
2006-11-16 14:20:00,29.6,29.61,29.58,29.59,334100.0,20.1177,20.1245,20.1041,20.1109,334100.0
2006-11-16 14:30:00,29.58,29.6,29.5,29.54,524500.0,20.1041,20.1177,20.0498,20.077,524500.0
2006-11-16 14:40:00,29.54,29.55,29.52,29.55,195400.0,20.077,20.0838,20.0634,20.0838,195400.0
2006-11-16 14:50:00,29.54,29.58,29.46,29.57,494300.0,20.077,20.1041,20.0226,20.0973,494300.0
2006-11-16 15:00:00,29.57,29.65,29.54,29.64,432100.0,20.0973,20.1517,20.077,20.1449,432100.0
2006-11-16 15:10:00,29.64,29.67,29.64,29.65,402800.0,20.1449,20.1653,20.1449,20.1517,402800.0
2006-11-16 15:20:00,29.65,29.65,29.58,29.6,374300.0,20.1517,20.1517,20.1041,20.1177,374300.0
2006-11-16 15:30:00,29.6,29.64,29.59,29.63,296200.0,20.1177,20.1449,20.1109,20.1381,296200.0
2006-11-16 15:40:00,29.63,29.64,29.59,29.6,873100.0,20.1381,20.1449,20.1109,20.1177,873100.0
2006-11-16 15:50:00,29.6,29.63,29.56,29.61,1009100.0,20.1177,20.1381,20.0906,20.1245,1009100.0
2006-11-17 09:30:00,29.61,29.61,29.3,29.35,659900.0,20.1245,20.1245,19.9138,19.9478,659900.0
2006-11-17 09:40:00,29.35,29.41,29.27,29.35,331400.0,19.9478,19.9886,19.8935,19.9478,331400.0
2006-11-17 09:50:00,29.35,29.35,29.29,29.29,327700.0,19.9478,19.9478,19.907,19.907,327700.0
2006-11-17 10:00:00,29.3,29.35,29.24,29.25,864100.0,19.9138,19.9478,19.8731,19.8799,864100.0
2006-11-17 10:10:00,29.25,29.27,29.2,29.2,623400.0,19.8799,19.8935,19.8459,19.8459,623400.0
2006-11-17 10:20:00,29.21,29.22,29.16,29.16,643200.0,19.8527,19.8595,19.8187,19.8187,643200.0
2006-11-17 10:30:00,29.17,29.17,29.11,29.13,642300.0,19.8255,19.8255,19.7847,19.7983,642300.0
2006-11-17 10:40:00,29.13,29.13,29.04,29.04,782100.0,19.7983,19.7983,19.7371,19.7371,782100.0
2006-11-17 10:50:00,29.04,29.05,28.9,28.95,1340900.0,19.7371,19.7439,19.642,19.676,1340900.0
2006-11-17 11:00:00,28.94,29.03,28.8,28.81,1016500.0,19.6692,19.7303,19.574,19.5808,1016500.0
2006-11-17 11:10:00,28.8,28.9,28.78,28.9,677900.0,19.574,19.642,19.5604,19.642,677900.0
2006-11-17 11:20:00,28.89,28.99,28.89,28.94,818300.0,19.6352,19.7032,19.6352,19.6692,818300.0
2006-11-17 11:30:00,28.95,28.99,28.91,28.93,345400.0,19.676,19.7032,19.6488,19.6624,345400.0
2006-11-17 11:40:00,28.93,28.94,28.89,28.9,261000.0,19.6624,19.6692,19.6352,19.642,261000.0
2006-11-17 11:50:00,28.9,28.9,28.89,28.9,270000.0,19.642,19.642,19.6352,19.642,270000.0
2006-11-17 12:00:00,28.9,28.93,28.88,28.89,769300.0,19.642,19.6624,19.6284,19.6352,769300.0
2006-11-17 12:10:00,28.89,28.91,28.85,28.86,310300.0,19.6352,19.6488,19.608,19.6148,310300.0
2006-11-17 12:20:00,28.86,28.93,28.85,28.91,389800.0,19.6148,19.6624,19.608,19.6488,389800.0
2006-11-17 12:30:00,28.91,28.99,28.9,28.95,206700.0,19.6488,19.7032,19.642,19.676,206700.0
2006-11-17 12:40:00,28.94,28.97,28.93,28.97,205300.0,19.6692,19.6896,19.6624,19.6896,205300.0
2006-11-17 12:50:00,28.97,28.97,28.93,28.94,203300.0,19.6896,19.6896,19.6624,19.6692,203300.0
2006-11-17 13:00:00,28.94,28.96,28.93,28.93,357600.0,19.6692,19.6828,19.6624,19.6624,357600.0
2006-11-17 13:10:00,28.92,28.93,28.89,28.9,554500.0,19.6556,19.6624,19.6352,19.642,554500.0
2006-11-17 13:20:00,28.9,28.91,28.9,28.9,172100.0,19.642,19.6488,19.642,19.642,172100.0
2006-11-17 13:30:00,28.9,28.9,28.87,28.87,138400.0,19.642,19.642,19.6216,19.6216,138400.0
2006-11-17 13:40:00,28.88,28.88,28.86,28.86,136000.0,19.6284,19.6284,19.6148,19.6148,136000.0
2006-11-17 13:50:00,28.86,28.87,28.85,28.86,131200.0,19.6148,19.6216,19.608,19.6148,131200.0
2006-11-17 14:00:00,28.85,28.87,28.85,28.86,290200.0,19.608,19.6216,19.608,19.6148,290200.0
2006-11-17 14:10:00,28.86,28.87,28.84,28.86,432000.0,19.6148,19.6216,19.6012,19.6148,432000.0
2006-11-17 14:20:00,28.86,28.88,28.78,28.78,498400.0,19.6148,19.6284,19.5604,19.5604,498400.0
2006-11-17 14:30:00,28.78,28.87,28.77,28.81,351200.0,19.5604,19.6216,19.5536,19.5808,351200.0
2006-11-17 14:40:00,28.81,28.86,28.79,28.86,621200.0,19.5808,19.6148,19.5672,19.6148,621200.0
2006-11-17 14:50:00,28.86,28.9,28.85,28.88,652600.0,19.6148,19.642,19.608,19.6284,652600.0
2006-11-17 15:00:00,28.89,28.94,28.88,28.93,294900.0,19.6352,19.6692,19.6284,19.6624,294900.0
2006-11-17 15:10:00,28.93,28.94,28.9,28.91,350000.0,19.6624,19.6692,19.642,19.6488,350000.0
2006-11-17 15:20:00,28.9,28.92,28.88,28.9,497800.0,19.642,19.6556,19.6284,19.642,497800.0
2006-11-17 15:30:00,28.9,28.96,28.89,28.95,530500.0,19.642,19.6828,19.6352,19.676,530500.0
2006-11-17 15:40:00,28.94,29.01,28.94,29.01,676700.0,19.6692,19.7167,19.6692,19.7167,676700.0
2006-11-17 15:50:00,29.0,29.07,28.97,29.05,1008600.0,19.7099,19.7575,19.6896,19.7439,1008600.0
2006-11-20 09:30:00,29.0,29.01,28.75,28.85,575000.0,19.7099,19.7167,19.54,19.608,575000.0
2006-11-20 09:40:00,28.85,28.87,28.76,28.77,563200.0,19.608,19.6216,19.5468,19.5536,563200.0
2006-11-20 09:50:00,28.77,28.78,28.7,28.7,625700.0,19.5536,19.5604,19.5061,19.5061,625700.0
2006-11-20 10:00:00,28.71,28.71,28.53,28.53,591000.0,19.5128,19.5128,19.3905,19.3905,591000.0
2006-11-20 10:10:00,28.53,28.66,28.49,28.65,1214100.0,19.3905,19.4789,19.3633,19.4721,1214100.0
2006-11-20 10:20:00,28.65,28.67,28.54,28.57,589800.0,19.4721,19.4857,19.3973,19.4177,589800.0
2006-11-20 10:30:00,28.58,28.58,28.42,28.44,900800.0,19.4245,19.4245,19.3157,19.3293,900800.0
2006-11-20 10:40:00,28.44,28.48,28.33,28.33,977500.0,19.3293,19.3565,19.2546,19.2546,977500.0
2006-11-20 10:50:00,28.34,28.4,28.14,28.16,1862900.0,19.2614,19.3022,19.1254,19.139,1862900.0
2006-11-20 11:00:00,28.17,28.17,28.01,28.05,2132400.0,19.1458,19.1458,19.0371,19.0643,2132400.0
2006-11-20 11:10:00,28.05,28.25,28.03,28.24,1297100.0,19.0643,19.2002,19.0507,19.1934,1297100.0
2006-11-20 11:20:00,28.24,28.35,28.17,28.33,1194900.0,19.1934,19.2682,19.1458,19.2546,1194900.0
2006-11-20 11:30:00,28.32,28.44,28.3,28.38,1059800.0,19.2478,19.3293,19.2342,19.2886,1059800.0
2006-11-20 11:40:00,28.37,28.44,28.36,28.43,727300.0,19.2818,19.3293,19.275,19.3225,727300.0
2006-11-20 11:50:00,28.42,28.48,28.4,28.46,659100.0,19.3157,19.3565,19.3022,19.3429,659100.0
2006-11-20 12:00:00,28.46,28.52,28.45,28.47,877100.0,19.3429,19.3837,19.3361,19.3497,877100.0
2006-11-20 12:10:00,28.47,28.55,28.46,28.55,432100.0,19.3497,19.4041,19.3429,19.4041,432100.0
2006-11-20 12:20:00,28.55,28.57,28.51,28.52,439600.0,19.4041,19.4177,19.3769,19.3837,439600.0
2006-11-20 12:30:00,28.51,28.54,28.5,28.5,406600.0,19.3769,19.3973,19.3701,19.3701,406600.0
2006-11-20 12:40:00,28.5,28.52,28.46,28.47,365300.0,19.3701,19.3837,19.3429,19.3497,365300.0
2006-11-20 12:50:00,28.47,28.5,28.46,28.48,267800.0,19.3497,19.3701,19.3429,19.3565,267800.0
2006-11-20 13:00:00,28.47,28.48,28.44,28.45,237200.0,19.3497,19.3565,19.3293,19.3361,237200.0
2006-11-20 13:10:00,28.45,28.46,28.42,28.43,151200.0,19.3361,19.3429,19.3157,19.3225,151200.0
2006-11-20 13:20:00,28.44,28.44,28.4,28.42,232600.0,19.3293,19.3293,19.3022,19.3157,232600.0
2006-11-20 13:30:00,28.42,28.45,28.4,28.4,239100.0,19.3157,19.3361,19.3022,19.3022,239100.0
2006-11-20 13:40:00,28.4,28.47,28.38,28.39,452800.0,19.3022,19.3497,19.2886,19.2954,452800.0
2006-11-20 13:50:00,28.39,28.41,28.37,28.39,448900.0,19.2954,19.309,19.2818,19.2954,448900.0
2006-11-20 14:00:00,28.4,28.41,28.38,28.4,377200.0,19.3022,19.309,19.2886,19.3022,377200.0
2006-11-20 14:10:00,28.41,28.41,28.39,28.4,347800.0,19.309,19.309,19.2954,19.3022,347800.0
2006-11-20 14:20:00,28.41,28.41,28.35,28.37,348200.0,19.309,19.309,19.2682,19.2818,348200.0
2006-11-20 14:30:00,28.36,28.41,28.35,28.35,509300.0,19.275,19.309,19.2682,19.2682,509300.0
2006-11-20 14:40:00,28.35,28.37,28.34,28.36,530300.0,19.2682,19.2818,19.2614,19.275,530300.0
2006-11-20 14:50:00,28.36,28.38,28.34,28.35,378600.0,19.275,19.2886,19.2614,19.2682,378600.0
2006-11-20 15:00:00,28.35,28.36,28.31,28.35,464900.0,19.2682,19.275,19.241,19.2682,464900.0
2006-11-20 15:10:00,28.35,28.36,28.33,28.36,389900.0,19.2682,19.275,19.2546,19.275,389900.0
2006-11-20 15:20:00,28.35,28.41,28.35,28.39,602700.0,19.2682,19.309,19.2682,19.2954,602700.0
2006-11-20 15:30:00,28.39,28.43,28.38,28.42,437500.0,19.2954,19.3225,19.2886,19.3157,437500.0
2006-11-20 15:40:00,28.42,28.42,28.35,28.38,456600.0,19.3157,19.3157,19.2682,19.2886,456600.0
2006-11-20 15:50:00,28.38,28.44,28.37,28.43,697500.0,19.2886,19.3293,19.2818,19.3225,697500.0
2006-11-21 09:30:00,28.46,28.5,28.25,28.3,576000.0,19.3429,19.3701,19.2002,19.2342,576000.0
2006-11-21 09:40:00,28.31,28.31,28.17,28.19,678400.0,19.241,19.241,19.1458,19.1594,678400.0
2006-11-21 09:50:00,28.18,28.24,28.17,28.21,573400.0,19.1526,19.1934,19.1458,19.173,573400.0
2006-11-21 10:00:00,28.21,28.25,28.19,28.23,235000.0,19.173,19.2002,19.1594,19.1866,235000.0
2006-11-21 10:10:00,28.22,28.23,28.19,28.22,228400.0,19.1798,19.1866,19.1594,19.1798,228400.0
2006-11-21 10:20:00,28.22,28.24,28.2,28.24,387200.0,19.1798,19.1934,19.1662,19.1934,387200.0
2006-11-21 10:30:00,28.24,28.25,28.2,28.21,304600.0,19.1934,19.2002,19.1662,19.173,304600.0
2006-11-21 10:40:00,28.2,28.23,28.2,28.22,225300.0,19.1662,19.1866,19.1662,19.1798,225300.0
2006-11-21 10:50:00,28.21,28.23,28.21,28.22,295700.0,19.173,19.1866,19.173,19.1798,295700.0
2006-11-21 11:00:00,28.22,28.27,28.22,28.26,272500.0,19.1798,19.2138,19.1798,19.207,272500.0
2006-11-21 11:10:00,28.25,28.25,28.2,28.23,312300.0,19.2002,19.2002,19.1662,19.1866,312300.0
2006-11-21 11:20:00,28.22,28.24,28.2,28.22,374700.0,19.1798,19.1934,19.1662,19.1798,374700.0
2006-11-21 11:30:00,28.22,28.23,28.2,28.2,213600.0,19.1798,19.1866,19.1662,19.1662,213600.0
2006-11-21 11:40:00,28.21,28.21,28.19,28.2,340800.0,19.173,19.173,19.1594,19.1662,340800.0
2006-11-21 11:50:00,28.19,28.22,28.19,28.21,368800.0,19.1594,19.1798,19.1594,19.173,368800.0
2006-11-21 12:00:00,28.2,28.22,28.2,28.21,238600.0,19.1662,19.1798,19.1662,19.173,238600.0
2006-11-21 12:10:00,28.2,28.21,28.19,28.2,291600.0,19.1662,19.173,19.1594,19.1662,291600.0
2006-11-21 12:20:00,28.2,28.21,28.09,28.1,529600.0,19.1662,19.173,19.0915,19.0983,529600.0
2006-11-21 12:30:00,28.1,28.11,28.04,28.07,407300.0,19.0983,19.1051,19.0575,19.0779,407300.0
2006-11-21 12:40:00,28.06,28.07,28.04,28.07,182400.0,19.0711,19.0779,19.0575,19.0779,182400.0
2006-11-21 12:50:00,28.06,28.07,28.03,28.05,265500.0,19.0711,19.0779,19.0507,19.0643,265500.0
2006-11-21 13:00:00,28.05,28.08,28.03,28.03,362700.0,19.0643,19.0847,19.0507,19.0507,362700.0
2006-11-21 13:10:00,28.03,28.04,27.99,27.99,963900.0,19.0507,19.0575,19.0235,19.0235,963900.0
2006-11-21 13:20:00,27.99,28.01,27.98,28.0,418600.0,19.0235,19.0371,19.0167,19.0303,418600.0
2006-11-21 13:30:00,27.99,28.01,27.97,27.98,452900.0,19.0235,19.0371,19.0099,19.0167,452900.0
2006-11-21 13:40:00,27.98,27.99,27.89,27.9,758300.0,19.0167,19.0235,18.9555,18.9623,758300.0
2006-11-21 13:50:00,27.89,27.9,27.8,27.81,944600.0,18.9555,18.9623,18.8944,18.9012,944600.0
2006-11-21 14:00:00,27.82,27.93,27.76,27.91,902500.0,18.908,18.9827,18.8672,18.9691,902500.0
2006-11-21 14:10:00,27.91,27.96,27.89,27.91,610100.0,18.9691,19.0031,18.9555,18.9691,610100.0
2006-11-21 14:20:00,27.91,27.96,27.89,27.93,525100.0,18.9691,19.0031,18.9555,18.9827,525100.0
2006-11-21 14:30:00,27.93,28.02,27.93,28.0,735100.0,18.9827,19.0439,18.9827,19.0303,735100.0
2006-11-21 14:40:00,28.0,28.01,27.96,28.0,372100.0,19.0303,19.0371,19.0031,19.0303,372100.0
2006-11-21 14:50:00,28.0,28.01,27.99,28.0,287200.0,19.0303,19.0371,19.0235,19.0303,287200.0
2006-11-21 15:00:00,27.99,28.01,27.99,28.0,553600.0,19.0235,19.0371,19.0235,19.0303,553600.0
2006-11-21 15:10:00,28.0,28.02,27.97,28.0,338400.0,19.0303,19.0439,19.0099,19.0303,338400.0
2006-11-21 15:20:00,27.99,28.0,27.9,27.94,653500.0,19.0235,19.0303,18.9623,18.9895,653500.0
2006-11-21 15:30:00,27.94,27.99,27.93,27.98,639300.0,18.9895,19.0235,18.9827,19.0167,639300.0
2006-11-21 15:40:00,27.98,28.02,27.96,28.0,578500.0,19.0167,19.0439,19.0031,19.0303,578500.0
2006-11-21 15:50:00,28.0,28.08,27.99,28.07,902000.0,19.0303,19.0847,19.0235,19.0779,902000.0
2006-11-22 09:30:00,28.05,28.15,28.0,28.08,509200.0,19.0643,19.1322,19.0303,19.0847,509200.0
2006-11-22 09:40:00,28.08,28.16,27.91,27.97,614000.0,19.0847,19.139,18.9691,19.0099,614000.0
2006-11-22 09:50:00,27.97,28.04,27.95,28.02,450800.0,19.0099,19.0575,18.9963,19.0439,450800.0
2006-11-22 10:00:00,28.03,29.02,27.96,27.97,417600.0,19.0507,19.7235,19.0031,19.0099,417600.0
2006-11-22 10:10:00,27.96,28.0,27.94,27.96,503700.0,19.0031,19.0303,18.9895,19.0031,503700.0
2006-11-22 10:20:00,27.96,27.99,27.87,27.94,287400.0,19.0031,19.0235,18.9419,18.9895,287400.0
2006-11-22 10:30:00,27.94,27.95,27.89,27.89,404500.0,18.9895,18.9963,18.9555,18.9555,404500.0
2006-11-22 10:40:00,27.9,27.94,27.88,27.9,179400.0,18.9623,18.9895,18.9487,18.9623,179400.0
2006-11-22 10:50:00,27.9,27.92,27.88,27.9,127300.0,18.9623,18.9759,18.9487,18.9623,127300.0
2006-11-22 11:00:00,27.9,27.96,27.87,27.92,213700.0,18.9623,19.0031,18.9419,18.9759,213700.0
2006-11-22 11:10:00,27.91,27.93,27.87,27.89,176900.0,18.9691,18.9827,18.9419,18.9555,176900.0
2006-11-22 11:20:00,27.89,27.93,27.88,27.91,121300.0,18.9555,18.9827,18.9487,18.9691,121300.0
2006-11-22 11:30:00,27.91,27.94,27.9,27.9,146100.0,18.9691,18.9895,18.9623,18.9623,146100.0
2006-11-22 11:40:00,27.91,27.99,27.89,27.97,339900.0,18.9691,19.0235,18.9555,19.0099,339900.0
2006-11-22 11:50:00,27.96,27.98,27.92,27.98,598300.0,19.0031,19.0167,18.9759,19.0167,598300.0
2006-11-22 12:00:00,27.97,28.02,27.97,28.02,281700.0,19.0099,19.0439,19.0099,19.0439,281700.0
2006-11-22 12:10:00,28.01,28.07,28.0,28.01,493900.0,19.0371,19.0779,19.0303,19.0371,493900.0
2006-11-22 12:20:00,28.01,28.02,27.92,27.93,562200.0,19.0371,19.0439,18.9759,18.9827,562200.0
2006-11-22 12:30:00,27.93,28.0,27.92,27.97,259700.0,18.9827,19.0303,18.9759,19.0099,259700.0
2006-11-22 12:40:00,27.98,28.01,27.97,27.98,330900.0,19.0167,19.0371,19.0099,19.0167,330900.0
2006-11-22 12:50:00,27.99,27.99,27.97,27.98,108500.0,19.0235,19.0235,19.0099,19.0167,108500.0
2006-11-22 13:00:00,27.97,27.99,27.97,27.99,59200.0,19.0099,19.0235,19.0099,19.0235,59200.0
2006-11-22 13:10:00,27.98,28.01,27.98,28.01,253200.0,19.0167,19.0371,19.0167,19.0371,253200.0
2006-11-22 13:20:00,28.01,28.02,27.99,28.0,118100.0,19.0371,19.0439,19.0235,19.0303,118100.0
2006-11-22 13:30:00,28.01,28.07,27.99,28.03,289200.0,19.0371,19.0779,19.0235,19.0507,289200.0
2006-11-22 13:40:00,28.02,28.04,28.0,28.01,372800.0,19.0439,19.0575,19.0303,19.0371,372800.0
2006-11-22 13:50:00,28.0,28.02,28.0,28.01,359900.0,19.0303,19.0439,19.0303,19.0371,359900.0
2006-11-22 14:00:00,28.01,28.02,28.01,28.01,72400.0,19.0371,19.0439,19.0371,19.0371,72400.0
2006-11-22 14:10:00,28.01,28.04,28.0,28.01,356500.0,19.0371,19.0575,19.0303,19.0371,356500.0
2006-11-22 14:20:00,28.01,28.03,28.0,28.02,154200.0,19.0371,19.0507,19.0303,19.0439,154200.0
2006-11-22 14:30:00,28.02,28.04,28.01,28.04,180300.0,19.0439,19.0575,19.0371,19.0575,180300.0
2006-11-22 14:40:00,28.04,28.04,28.02,28.03,148100.0,19.0575,19.0575,19.0439,19.0507,148100.0
2006-11-22 14:50:00,28.03,28.05,28.01,28.02,155000.0,19.0507,19.0643,19.0371,19.0439,155000.0
2006-11-22 15:00:00,28.02,28.04,28.01,28.04,374000.0,19.0439,19.0575,19.0371,19.0575,374000.0
2006-11-22 15:10:00,28.03,28.04,28.02,28.04,279400.0,19.0507,19.0575,19.0439,19.0575,279400.0
2006-11-22 15:20:00,28.03,28.05,28.01,28.04,436400.0,19.0507,19.0643,19.0371,19.0575,436400.0
2006-11-22 15:30:00,28.04,28.05,28.02,28.03,331900.0,19.0575,19.0643,19.0439,19.0507,331900.0
2006-11-22 15:40:00,28.03,28.03,27.99,28.02,393600.0,19.0507,19.0507,19.0235,19.0439,393600.0
2006-11-22 15:50:00,28.02,28.02,28.0,28.0,507400.0,19.0439,19.0439,19.0303,19.0303,507400.0
2006-11-24 09:30:00,27.8,27.86,27.78,27.85,248700.0,18.8944,18.9351,18.8808,18.9283,248700.0
2006-11-24 09:40:00,27.84,27.85,27.78,27.82,288600.0,18.9215,18.9283,18.8808,18.908,288600.0
2006-11-24 09:50:00,27.82,27.85,27.8,27.83,296000.0,18.908,18.9283,18.8944,18.9148,296000.0
2006-11-24 10:00:00,27.83,27.85,27.81,27.82,207200.0,18.9148,18.9283,18.9012,18.908,207200.0
2006-11-24 10:10:00,27.81,27.82,27.79,27.8,120500.0,18.9012,18.908,18.8876,18.8944,120500.0
2006-11-24 10:20:00,27.8,27.83,27.8,27.83,191800.0,18.8944,18.9148,18.8944,18.9148,191800.0
2006-11-24 10:30:00,27.83,27.85,27.81,27.83,177000.0,18.9148,18.9283,18.9012,18.9148,177000.0
2006-11-24 10:40:00,27.82,27.84,27.77,27.8,178100.0,18.908,18.9215,18.874,18.8944,178100.0
2006-11-24 10:50:00,27.8,27.83,27.78,27.81,113700.0,18.8944,18.9148,18.8808,18.9012,113700.0
2006-11-24 11:00:00,27.81,27.83,27.8,27.81,66700.0,18.9012,18.9148,18.8944,18.9012,66700.0
2006-11-24 11:10:00,27.82,27.85,27.81,27.83,112200.0,18.908,18.9283,18.9012,18.9148,112200.0
2006-11-24 11:20:00,27.84,27.89,27.84,27.86,198800.0,18.9215,18.9555,18.9215,18.9351,198800.0
2006-11-24 11:30:00,27.86,27.87,27.86,27.87,83700.0,18.9351,18.9419,18.9351,18.9419,83700.0
2006-11-24 11:40:00,27.87,27.87,27.85,27.86,66400.0,18.9419,18.9419,18.9283,18.9351,66400.0
2006-11-24 11:50:00,27.86,27.87,27.85,27.86,97800.0,18.9351,18.9419,18.9283,18.9351,97800.0
2006-11-24 12:00:00,27.87,27.91,27.85,27.89,116600.0,18.9419,18.9691,18.9283,18.9555,116600.0
2006-11-24 12:10:00,27.9,27.98,27.89,27.98,218100.0,18.9623,19.0167,18.9555,19.0167,218100.0
2006-11-24 12:20:00,27.98,28.02,27.95,27.96,164400.0,19.0167,19.0439,18.9963,19.0031,164400.0
2006-11-24 12:30:00,27.96,27.96,27.9,27.91,119100.0,19.0031,19.0031,18.9623,18.9691,119100.0
2006-11-24 12:40:00,27.9,27.96,27.9,27.93,185200.0,18.9623,19.0031,18.9623,18.9827,185200.0
2006-11-24 12:50:00,27.93,28.0,27.92,27.96,376800.0,18.9827,19.0303,18.9759,19.0031,376800.0
2006-11-24 13:00:00,27.96,27.98,27.95,27.98,74300.0,19.0031,19.0167,18.9963,19.0167,74300.0
2006-11-24 13:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-27 09:30:00,27.97,27.97,27.68,27.73,701400.0,19.0099,19.0099,18.8128,18.8468,701400.0
2006-11-27 09:40:00,27.72,27.73,27.67,27.67,551000.0,18.84,18.8468,18.806,18.806,551000.0
2006-11-27 09:50:00,27.68,27.68,27.52,27.54,637600.0,18.8128,18.8128,18.7041,18.7177,637600.0
2006-11-27 10:00:00,27.54,27.56,27.48,27.49,1078500.0,18.7177,18.7312,18.6769,18.6837,1078500.0
2006-11-27 10:10:00,27.48,27.5,27.43,27.45,945700.0,18.6769,18.6905,18.6429,18.6565,945700.0
2006-11-27 10:20:00,27.44,27.56,27.42,27.54,1071200.0,18.6497,18.7312,18.6361,18.7177,1071200.0
2006-11-27 10:30:00,27.54,27.55,27.48,27.53,668100.0,18.7177,18.7244,18.6769,18.7109,668100.0
2006-11-27 10:40:00,27.52,27.56,27.52,27.54,366900.0,18.7041,18.7312,18.7041,18.7177,366900.0
2006-11-27 10:50:00,27.55,27.59,27.48,27.51,679400.0,18.7244,18.7516,18.6769,18.6973,679400.0
2006-11-27 11:00:00,27.51,27.53,27.5,27.5,386700.0,18.6973,18.7109,18.6905,18.6905,386700.0
2006-11-27 11:10:00,27.5,27.51,27.46,27.46,341600.0,18.6905,18.6973,18.6633,18.6633,341600.0
2006-11-27 11:20:00,27.46,27.47,27.39,27.4,338300.0,18.6633,18.6701,18.6157,18.6225,338300.0
2006-11-27 11:30:00,27.39,27.43,27.32,27.36,599500.0,18.6157,18.6429,18.5681,18.5953,599500.0
2006-11-27 11:40:00,27.36,27.38,27.32,27.36,477600.0,18.5953,18.6089,18.5681,18.5953,477600.0
2006-11-27 11:50:00,27.37,27.43,27.35,27.39,431600.0,18.6021,18.6429,18.5885,18.6157,431600.0
2006-11-27 12:00:00,27.39,27.4,27.36,27.37,275600.0,18.6157,18.6225,18.5953,18.6021,275600.0
2006-11-27 12:10:00,27.37,27.41,27.34,27.41,400900.0,18.6021,18.6293,18.5817,18.6293,400900.0
2006-11-27 12:20:00,27.4,27.41,27.33,27.36,302100.0,18.6225,18.6293,18.5749,18.5953,302100.0
2006-11-27 12:30:00,27.37,27.37,27.28,27.28,287400.0,18.6021,18.6021,18.5409,18.5409,287400.0
2006-11-27 12:40:00,27.28,27.35,27.27,27.33,507900.0,18.5409,18.5885,18.5341,18.5749,507900.0
2006-11-27 12:50:00,27.33,27.34,27.3,27.3,237800.0,18.5749,18.5817,18.5545,18.5545,237800.0
2006-11-27 13:00:00,27.31,27.38,27.3,27.36,298400.0,18.5613,18.6089,18.5545,18.5953,298400.0
2006-11-27 13:10:00,27.36,27.38,27.33,27.35,241800.0,18.5953,18.6089,18.5749,18.5885,241800.0
2006-11-27 13:20:00,27.34,27.39,27.33,27.39,332300.0,18.5817,18.6157,18.5749,18.6157,332300.0
2006-11-27 13:30:00,27.38,27.4,27.36,27.38,365900.0,18.6089,18.6225,18.5953,18.6089,365900.0
2006-11-27 13:40:00,27.39,27.43,27.39,27.41,480400.0,18.6157,18.6429,18.6157,18.6293,480400.0
2006-11-27 13:50:00,27.41,27.42,27.36,27.37,789300.0,18.6293,18.6361,18.5953,18.6021,789300.0
2006-11-27 14:00:00,27.37,27.43,27.34,27.4,573500.0,18.6021,18.6429,18.5817,18.6225,573500.0
2006-11-27 14:10:00,27.39,27.42,27.37,27.41,326500.0,18.6157,18.6361,18.6021,18.6293,326500.0
2006-11-27 14:20:00,27.41,27.41,27.35,27.36,233000.0,18.6293,18.6293,18.5885,18.5953,233000.0
2006-11-27 14:30:00,27.36,27.4,27.35,27.36,308800.0,18.5953,18.6225,18.5885,18.5953,308800.0
2006-11-27 14:40:00,27.36,27.37,27.3,27.31,341700.0,18.5953,18.6021,18.5545,18.5613,341700.0
2006-11-27 14:50:00,27.31,27.36,27.3,27.32,392900.0,18.5613,18.5953,18.5545,18.5681,392900.0
2006-11-27 15:00:00,27.33,27.35,27.31,27.35,321100.0,18.5749,18.5885,18.5613,18.5885,321100.0
2006-11-27 15:10:00,27.35,27.35,27.29,27.3,441400.0,18.5885,18.5885,18.5477,18.5545,441400.0
2006-11-27 15:20:00,27.3,27.31,27.26,27.27,417100.0,18.5545,18.5613,18.5274,18.5341,417100.0
2006-11-27 15:30:00,27.26,27.3,27.26,27.28,498700.0,18.5274,18.5545,18.5274,18.5409,498700.0
2006-11-27 15:40:00,27.29,27.29,27.19,27.21,619700.0,18.5477,18.5477,18.4798,18.4934,619700.0
2006-11-27 15:50:00,27.21,27.24,27.16,27.2,1071200.0,18.4934,18.5138,18.4594,18.4866,1071200.0
2006-11-28 09:30:00,27.11,27.26,27.09,27.22,676400.0,18.4254,18.5274,18.4118,18.5002,676400.0
2006-11-28 09:40:00,27.21,27.28,27.17,27.28,898800.0,18.4934,18.5409,18.4662,18.5409,898800.0
2006-11-28 09:50:00,27.28,27.37,27.23,27.32,707200.0,18.5409,18.6021,18.507,18.5681,707200.0
2006-11-28 10:00:00,27.33,27.43,27.31,27.39,742600.0,18.5749,18.6429,18.5613,18.6157,742600.0
2006-11-28 10:10:00,27.4,27.41,27.3,27.39,620100.0,18.6225,18.6293,18.5545,18.6157,620100.0
2006-11-28 10:20:00,27.39,27.47,27.38,27.44,585400.0,18.6157,18.6701,18.6089,18.6497,585400.0
2006-11-28 10:30:00,27.45,27.55,27.44,27.54,562600.0,18.6565,18.7244,18.6497,18.7177,562600.0
2006-11-28 10:40:00,27.53,27.54,27.47,27.49,636100.0,18.7109,18.7177,18.6701,18.6837,636100.0
2006-11-28 10:50:00,27.48,27.5,27.35,27.39,759400.0,18.6769,18.6905,18.5885,18.6157,759400.0
2006-11-28 11:00:00,27.39,27.44,27.37,27.43,692600.0,18.6157,18.6497,18.6021,18.6429,692600.0
2006-11-28 11:10:00,27.43,27.48,27.41,27.48,657300.0,18.6429,18.6769,18.6293,18.6769,657300.0
2006-11-28 11:20:00,27.48,27.51,27.46,27.5,619300.0,18.6769,18.6973,18.6633,18.6905,619300.0
2006-11-28 11:30:00,27.5,27.51,27.49,27.5,774300.0,18.6905,18.6973,18.6837,18.6905,774300.0
2006-11-28 11:40:00,27.49,27.52,27.47,27.49,362300.0,18.6837,18.7041,18.6701,18.6837,362300.0
2006-11-28 11:50:00,27.48,27.5,27.45,27.48,272400.0,18.6769,18.6905,18.6565,18.6769,272400.0
2006-11-28 12:00:00,27.47,27.48,27.4,27.41,683200.0,18.6701,18.6769,18.6225,18.6293,683200.0
2006-11-28 12:10:00,27.41,27.43,27.38,27.43,269400.0,18.6293,18.6429,18.6089,18.6429,269400.0
2006-11-28 12:20:00,27.42,27.44,27.41,27.42,219700.0,18.6361,18.6497,18.6293,18.6361,219700.0
2006-11-28 12:30:00,27.42,27.44,27.4,27.42,265500.0,18.6361,18.6497,18.6225,18.6361,265500.0
2006-11-28 12:40:00,27.43,27.44,27.39,27.43,150100.0,18.6429,18.6497,18.6157,18.6429,150100.0
2006-11-28 12:50:00,27.43,27.5,27.42,27.49,335700.0,18.6429,18.6905,18.6361,18.6837,335700.0
2006-11-28 13:00:00,27.48,27.54,27.48,27.52,400800.0,18.6769,18.7177,18.6769,18.7041,400800.0
2006-11-28 13:10:00,27.52,27.53,27.47,27.47,148700.0,18.7041,18.7109,18.6701,18.6701,148700.0
2006-11-28 13:20:00,27.46,27.47,27.41,27.47,197000.0,18.6633,18.6701,18.6293,18.6701,197000.0
2006-11-28 13:30:00,27.46,27.48,27.42,27.46,174200.0,18.6633,18.6769,18.6361,18.6633,174200.0
2006-11-28 13:40:00,27.45,27.46,27.4,27.41,124100.0,18.6565,18.6633,18.6225,18.6293,124100.0
2006-11-28 13:50:00,27.41,27.41,27.38,27.38,126900.0,18.6293,18.6293,18.6089,18.6089,126900.0
2006-11-28 14:00:00,27.38,27.41,27.36,27.37,221000.0,18.6089,18.6293,18.5953,18.6021,221000.0
2006-11-28 14:10:00,27.37,27.42,27.36,27.41,251800.0,18.6021,18.6361,18.5953,18.6293,251800.0
2006-11-28 14:20:00,27.42,27.44,27.41,27.44,163200.0,18.6361,18.6497,18.6293,18.6497,163200.0
2006-11-28 14:30:00,27.44,27.5,27.43,27.49,247600.0,18.6497,18.6905,18.6429,18.6837,247600.0
2006-11-28 14:40:00,27.49,27.5,27.41,27.43,251800.0,18.6837,18.6905,18.6293,18.6429,251800.0
2006-11-28 14:50:00,27.43,27.46,27.42,27.46,154800.0,18.6429,18.6633,18.6361,18.6633,154800.0
2006-11-28 15:00:00,27.46,27.49,27.45,27.48,248900.0,18.6633,18.6837,18.6565,18.6769,248900.0
2006-11-28 15:10:00,27.48,27.52,27.47,27.5,588300.0,18.6769,18.7041,18.6701,18.6905,588300.0
2006-11-28 15:20:00,27.5,27.5,27.47,27.5,331000.0,18.6905,18.6905,18.6701,18.6905,331000.0
2006-11-28 15:30:00,27.5,27.58,27.45,27.57,883500.0,18.6905,18.7448,18.6565,18.738,883500.0
2006-11-28 15:40:00,27.57,27.58,27.5,27.53,931700.0,18.738,18.7448,18.6905,18.7109,931700.0
2006-11-28 15:50:00,27.53,27.58,27.52,27.58,703500.0,18.7109,18.7448,18.7041,18.7448,703500.0
2006-11-29 09:30:00,27.82,27.89,27.7,27.88,888600.0,18.908,18.9555,18.8264,18.9487,888600.0
2006-11-29 09:40:00,27.88,28.1,27.86,28.05,796400.0,18.9487,19.0983,18.9351,19.0643,796400.0
2006-11-29 09:50:00,28.05,28.08,27.93,28.08,682300.0,19.0643,19.0847,18.9827,19.0847,682300.0
2006-11-29 10:00:00,28.08,28.15,28.04,28.14,887600.0,19.0847,19.1322,19.0575,19.1254,887600.0
2006-11-29 10:10:00,28.14,28.22,28.13,28.21,915300.0,19.1254,19.1798,19.1186,19.173,915300.0
2006-11-29 10:20:00,28.2,28.24,28.15,28.2,842700.0,19.1662,19.1934,19.1322,19.1662,842700.0
2006-11-29 10:30:00,28.2,28.22,28.16,28.2,657300.0,19.1662,19.1798,19.139,19.1662,657300.0
2006-11-29 10:40:00,28.2,28.33,28.19,28.3,703400.0,19.1662,19.2546,19.1594,19.2342,703400.0
2006-11-29 10:50:00,28.31,28.35,28.27,28.33,703500.0,19.241,19.2682,19.2138,19.2546,703500.0
2006-11-29 11:00:00,28.34,28.39,28.29,28.39,836800.0,19.2614,19.2954,19.2274,19.2954,836800.0
2006-11-29 11:10:00,28.38,28.46,28.38,28.44,756300.0,19.2886,19.3429,19.2886,19.3293,756300.0
2006-11-29 11:20:00,28.43,28.44,28.38,28.39,548500.0,19.3225,19.3293,19.2886,19.2954,548500.0
2006-11-29 11:30:00,28.4,28.43,28.32,28.32,657300.0,19.3022,19.3225,19.2478,19.2478,657300.0
2006-11-29 11:40:00,28.33,28.41,28.32,28.38,439500.0,19.2546,19.309,19.2478,19.2886,439500.0
2006-11-29 11:50:00,28.38,28.45,28.36,28.45,435000.0,19.2886,19.3361,19.275,19.3361,435000.0
2006-11-29 12:00:00,28.46,28.54,28.45,28.51,707000.0,19.3429,19.3973,19.3361,19.3769,707000.0
2006-11-29 12:10:00,28.51,28.52,28.45,28.5,592700.0,19.3769,19.3837,19.3361,19.3701,592700.0
2006-11-29 12:20:00,28.5,28.51,28.48,28.48,398800.0,19.3701,19.3769,19.3565,19.3565,398800.0
2006-11-29 12:30:00,28.48,28.49,28.45,28.48,553400.0,19.3565,19.3633,19.3361,19.3565,553400.0
2006-11-29 12:40:00,28.47,28.49,28.47,28.49,460800.0,19.3497,19.3633,19.3497,19.3633,460800.0
2006-11-29 12:50:00,28.49,28.5,28.44,28.46,266000.0,19.3633,19.3701,19.3293,19.3429,266000.0
2006-11-29 13:00:00,28.46,28.48,28.45,28.46,300500.0,19.3429,19.3565,19.3361,19.3429,300500.0
2006-11-29 13:10:00,28.46,28.47,28.38,28.43,392700.0,19.3429,19.3497,19.2886,19.3225,392700.0
2006-11-29 13:20:00,28.42,28.46,28.4,28.41,204700.0,19.3157,19.3429,19.3022,19.309,204700.0
2006-11-29 13:30:00,28.42,28.42,28.4,28.4,169700.0,19.3157,19.3157,19.3022,19.3022,169700.0
2006-11-29 13:40:00,28.4,28.45,28.4,28.45,527900.0,19.3022,19.3361,19.3022,19.3361,527900.0
2006-11-29 13:50:00,28.44,28.45,28.42,28.43,330500.0,19.3293,19.3361,19.3157,19.3225,330500.0
2006-11-29 14:00:00,28.43,28.46,28.41,28.43,236700.0,19.3225,19.3429,19.309,19.3225,236700.0
2006-11-29 14:10:00,28.43,28.44,28.42,28.43,312600.0,19.3225,19.3293,19.3157,19.3225,312600.0
2006-11-29 14:20:00,28.42,28.43,28.38,28.39,274900.0,19.3157,19.3225,19.2886,19.2954,274900.0
2006-11-29 14:30:00,28.4,28.43,28.35,28.43,409000.0,19.3022,19.3225,19.2682,19.3225,409000.0
2006-11-29 14:40:00,28.43,28.43,28.39,28.39,216600.0,19.3225,19.3225,19.2954,19.2954,216600.0
2006-11-29 14:50:00,28.39,28.47,28.39,28.45,355200.0,19.2954,19.3497,19.2954,19.3361,355200.0
2006-11-29 15:00:00,28.45,28.46,28.38,28.41,435300.0,19.3361,19.3429,19.2886,19.309,435300.0
2006-11-29 15:10:00,28.41,28.45,28.39,28.44,543200.0,19.309,19.3361,19.2954,19.3293,543200.0
2006-11-29 15:20:00,28.44,28.46,28.41,28.44,680200.0,19.3293,19.3429,19.309,19.3293,680200.0
2006-11-29 15:30:00,28.43,28.47,28.43,28.46,449000.0,19.3225,19.3497,19.3225,19.3429,449000.0
2006-11-29 15:40:00,28.46,28.51,28.45,28.47,563900.0,19.3429,19.3769,19.3361,19.3497,563900.0
2006-11-29 15:50:00,28.48,28.55,28.44,28.53,1041000.0,19.3565,19.4041,19.3293,19.3905,1041000.0
2006-11-30 09:30:00,28.92,28.92,28.72,28.84,758900.0,19.6556,19.6556,19.5196,19.6012,758900.0
2006-11-30 09:40:00,28.85,28.86,28.75,28.86,765800.0,19.608,19.6148,19.54,19.6148,765800.0
2006-11-30 09:50:00,28.86,28.98,28.84,28.91,445000.0,19.6148,19.6964,19.6012,19.6488,445000.0
2006-11-30 10:00:00,28.91,28.92,28.7,28.7,407100.0,19.6488,19.6556,19.5061,19.5061,407100.0
2006-11-30 10:10:00,28.7,28.72,28.59,28.65,461500.0,19.5061,19.5196,19.4313,19.4721,461500.0
2006-11-30 10:20:00,28.65,28.65,28.45,28.58,438200.0,19.4721,19.4721,19.3361,19.4245,438200.0
2006-11-30 10:30:00,28.58,28.61,28.5,28.53,362900.0,19.4245,19.4449,19.3701,19.3905,362900.0
2006-11-30 10:40:00,28.54,28.59,28.43,28.43,321000.0,19.3973,19.4313,19.3225,19.3225,321000.0
2006-11-30 10:50:00,28.44,28.54,28.39,28.48,356600.0,19.3293,19.3973,19.2954,19.3565,356600.0
2006-11-30 11:00:00,28.48,28.52,28.45,28.5,277100.0,19.3565,19.3837,19.3361,19.3701,277100.0
2006-11-30 11:10:00,28.51,28.51,28.48,28.49,266900.0,19.3769,19.3769,19.3565,19.3633,266900.0
2006-11-30 11:20:00,28.49,28.5,28.41,28.43,227300.0,19.3633,19.3701,19.309,19.3225,227300.0
2006-11-30 11:30:00,28.43,28.46,28.41,28.44,247400.0,19.3225,19.3429,19.309,19.3293,247400.0
2006-11-30 11:40:00,28.45,28.45,28.39,28.4,318600.0,19.3361,19.3361,19.2954,19.3022,318600.0
2006-11-30 11:50:00,28.4,28.45,28.39,28.44,225400.0,19.3022,19.3361,19.2954,19.3293,225400.0
2006-11-30 12:00:00,28.44,28.49,28.43,28.47,331400.0,19.3293,19.3633,19.3225,19.3497,331400.0
2006-11-30 12:10:00,28.47,28.59,28.47,28.56,332500.0,19.3497,19.4313,19.3497,19.4109,332500.0
2006-11-30 12:20:00,28.57,28.59,28.56,28.57,299200.0,19.4177,19.4313,19.4109,19.4177,299200.0
2006-11-30 12:30:00,28.57,28.63,28.56,28.6,581400.0,19.4177,19.4585,19.4109,19.4381,581400.0
2006-11-30 12:40:00,28.61,28.65,28.59,28.62,475400.0,19.4449,19.4721,19.4313,19.4517,475400.0
2006-11-30 12:50:00,28.6,28.62,28.57,28.6,398800.0,19.4381,19.4517,19.4177,19.4381,398800.0
2006-11-30 13:00:00,28.61,28.63,28.6,28.62,270400.0,19.4449,19.4585,19.4381,19.4517,270400.0
2006-11-30 13:10:00,28.63,28.67,28.62,28.67,370500.0,19.4585,19.4857,19.4517,19.4857,370500.0
2006-11-30 13:20:00,28.67,28.68,28.6,28.64,243200.0,19.4857,19.4925,19.4381,19.4653,243200.0
2006-11-30 13:30:00,28.64,28.67,28.63,28.67,213600.0,19.4653,19.4857,19.4585,19.4857,213600.0
2006-11-30 13:40:00,28.67,28.71,28.66,28.71,246900.0,19.4857,19.5128,19.4789,19.5128,246900.0
2006-11-30 13:50:00,28.71,28.71,28.68,28.68,150100.0,19.5128,19.5128,19.4925,19.4925,150100.0
2006-11-30 14:00:00,28.69,28.73,28.68,28.7,264000.0,19.4993,19.5264,19.4925,19.5061,264000.0
2006-11-30 14:10:00,28.69,28.71,28.69,28.7,128500.0,19.4993,19.5128,19.4993,19.5061,128500.0
2006-11-30 14:20:00,28.7,28.72,28.69,28.71,370100.0,19.5061,19.5196,19.4993,19.5128,370100.0
2006-11-30 14:30:00,28.72,28.9,28.71,28.86,623000.0,19.5196,19.642,19.5128,19.6148,623000.0
2006-11-30 14:40:00,28.86,28.86,28.77,28.77,420300.0,19.6148,19.6148,19.5536,19.5536,420300.0
2006-11-30 14:50:00,28.77,28.83,28.72,28.81,345800.0,19.5536,19.5944,19.5196,19.5808,345800.0
2006-11-30 15:00:00,28.81,28.81,28.77,28.78,264000.0,19.5808,19.5808,19.5536,19.5604,264000.0
2006-11-30 15:10:00,28.79,28.82,28.78,28.81,261300.0,19.5672,19.5876,19.5604,19.5808,261300.0
2006-11-30 15:20:00,28.81,28.9,28.8,28.88,569300.0,19.5808,19.642,19.574,19.6284,569300.0
2006-11-30 15:30:00,28.88,28.88,28.82,28.82,253500.0,19.6284,19.6284,19.5876,19.5876,253500.0
2006-11-30 15:40:00,28.83,28.86,28.76,28.77,569100.0,19.5944,19.6148,19.5468,19.5536,569100.0
2006-11-30 15:50:00,28.77,28.86,28.76,28.77,968500.0,19.5536,19.6148,19.5468,19.5536,968500.0
2006-12-01 09:30:00,28.63,28.92,28.62,28.88,560400.0,19.4585,19.6556,19.4517,19.6284,560400.0
2006-12-01 09:40:00,28.88,28.93,28.85,28.87,377300.0,19.6284,19.6624,19.608,19.6216,377300.0
2006-12-01 09:50:00,28.87,28.87,28.8,28.8,175400.0,19.6216,19.6216,19.574,19.574,175400.0
2006-12-01 10:00:00,28.8,28.8,28.69,28.71,314800.0,19.574,19.574,19.4993,19.5128,314800.0
2006-12-01 10:10:00,28.71,28.74,28.64,28.71,400800.0,19.5128,19.5332,19.4653,19.5128,400800.0
2006-12-01 10:20:00,28.71,28.71,28.67,28.67,183500.0,19.5128,19.5128,19.4857,19.4857,183500.0
2006-12-01 10:30:00,28.67,28.67,28.55,28.57,354000.0,19.4857,19.4857,19.4041,19.4177,354000.0
2006-12-01 10:40:00,28.57,28.63,28.48,28.54,367200.0,19.4177,19.4585,19.3565,19.3973,367200.0
2006-12-01 10:50:00,28.54,28.55,28.5,28.53,210000.0,19.3973,19.4041,19.3701,19.3905,210000.0
2006-12-01 11:00:00,28.52,28.61,28.51,28.52,242800.0,19.3837,19.4449,19.3769,19.3837,242800.0
2006-12-01 11:10:00,28.53,28.6,28.52,28.58,285200.0,19.3905,19.4381,19.3837,19.4245,285200.0
2006-12-01 11:20:00,28.59,28.59,28.53,28.53,112700.0,19.4313,19.4313,19.3905,19.3905,112700.0
2006-12-01 11:30:00,28.52,28.56,28.5,28.54,574500.0,19.3837,19.4109,19.3701,19.3973,574500.0
2006-12-01 11:40:00,28.55,28.58,28.54,28.57,285000.0,19.4041,19.4245,19.3973,19.4177,285000.0
2006-12-01 11:50:00,28.57,28.65,28.57,28.62,455200.0,19.4177,19.4721,19.4177,19.4517,455200.0
2006-12-01 12:00:00,28.62,28.63,28.56,28.6,558900.0,19.4517,19.4585,19.4109,19.4381,558900.0
2006-12-01 12:10:00,28.6,28.73,28.59,28.72,531500.0,19.4381,19.5264,19.4313,19.5196,531500.0
2006-12-01 12:20:00,28.72,28.73,28.64,28.69,299400.0,19.5196,19.5264,19.4653,19.4993,299400.0
2006-12-01 12:30:00,28.69,28.7,28.62,28.63,276400.0,19.4993,19.5061,19.4517,19.4585,276400.0
2006-12-01 12:40:00,28.63,28.69,28.62,28.66,194800.0,19.4585,19.4993,19.4517,19.4789,194800.0
2006-12-01 12:50:00,28.66,28.7,28.65,28.68,68200.0,19.4789,19.5061,19.4721,19.4925,68200.0
2006-12-01 13:00:00,28.68,28.69,28.6,28.61,226500.0,19.4925,19.4993,19.4381,19.4449,226500.0
2006-12-01 13:10:00,28.6,28.68,28.6,28.65,280800.0,19.4381,19.4925,19.4381,19.4721,280800.0
2006-12-01 13:20:00,28.65,28.69,28.64,28.66,196200.0,19.4721,19.4993,19.4653,19.4789,196200.0
2006-12-01 13:30:00,28.66,28.67,28.63,28.64,126600.0,19.4789,19.4857,19.4585,19.4653,126600.0
2006-12-01 13:40:00,28.64,28.65,28.6,28.64,226700.0,19.4653,19.4721,19.4381,19.4653,226700.0
2006-12-01 13:50:00,28.63,28.64,28.6,28.63,179800.0,19.4585,19.4653,19.4381,19.4585,179800.0
2006-12-01 14:00:00,28.63,28.63,28.53,28.57,247100.0,19.4585,19.4585,19.3905,19.4177,247100.0
2006-12-01 14:10:00,28.57,28.58,28.52,28.54,271900.0,19.4177,19.4245,19.3837,19.3973,271900.0
2006-12-01 14:20:00,28.54,28.59,28.52,28.52,237400.0,19.3973,19.4313,19.3837,19.3837,237400.0
2006-12-01 14:30:00,28.52,28.53,28.47,28.51,408900.0,19.3837,19.3905,19.3497,19.3769,408900.0
2006-12-01 14:40:00,28.51,28.53,28.48,28.53,371600.0,19.3769,19.3905,19.3565,19.3905,371600.0
2006-12-01 14:50:00,28.53,28.55,28.5,28.51,175000.0,19.3905,19.4041,19.3701,19.3769,175000.0
2006-12-01 15:00:00,28.51,28.57,28.5,28.55,307200.0,19.3769,19.4177,19.3701,19.4041,307200.0
2006-12-01 15:10:00,28.54,28.57,28.54,28.56,195500.0,19.3973,19.4177,19.3973,19.4109,195500.0
2006-12-01 15:20:00,28.55,28.64,28.55,28.63,461000.0,19.4041,19.4653,19.4041,19.4585,461000.0
2006-12-01 15:30:00,28.63,28.63,28.57,28.61,320000.0,19.4585,19.4585,19.4177,19.4449,320000.0
2006-12-01 15:40:00,28.61,28.72,28.6,28.72,525700.0,19.4449,19.5196,19.4381,19.5196,525700.0
2006-12-01 15:50:00,28.72,28.72,28.6,28.66,623900.0,19.5196,19.5196,19.4381,19.4789,623900.0
2006-12-04 09:30:00,28.66,28.88,28.66,28.83,453700.0,19.4789,19.6284,19.4789,19.5944,453700.0
2006-12-04 09:40:00,28.83,28.89,28.79,28.89,464700.0,19.5944,19.6352,19.5672,19.6352,464700.0
2006-12-04 09:50:00,28.89,28.97,28.84,28.95,448700.0,19.6352,19.6896,19.6012,19.676,448700.0
2006-12-04 10:00:00,28.95,29.02,28.95,29.01,526200.0,19.676,19.7235,19.676,19.7167,526200.0
2006-12-04 10:10:00,29.01,29.08,29.01,29.05,495700.0,19.7167,19.7643,19.7167,19.7439,495700.0
2006-12-04 10:20:00,29.05,29.1,29.02,29.09,412300.0,19.7439,19.7779,19.7235,19.7711,412300.0
2006-12-04 10:30:00,29.08,29.09,29.01,29.02,656700.0,19.7643,19.7711,19.7167,19.7235,656700.0
2006-12-04 10:40:00,29.02,29.04,28.95,29.03,678400.0,19.7235,19.7371,19.676,19.7303,678400.0
2006-12-04 10:50:00,29.03,29.04,28.99,29.0,190600.0,19.7303,19.7371,19.7032,19.7099,190600.0
2006-12-04 11:00:00,29.0,29.03,28.98,29.01,292000.0,19.7099,19.7303,19.6964,19.7167,292000.0
2006-12-04 11:10:00,29.01,29.06,29.0,29.06,589200.0,19.7167,19.7507,19.7099,19.7507,589200.0
2006-12-04 11:20:00,29.06,29.07,29.05,29.06,251000.0,19.7507,19.7575,19.7439,19.7507,251000.0
2006-12-04 11:30:00,29.06,29.08,29.05,29.08,265600.0,19.7507,19.7643,19.7439,19.7643,265600.0
2006-12-04 11:40:00,29.08,29.09,29.07,29.09,240400.0,19.7643,19.7711,19.7575,19.7711,240400.0
2006-12-04 11:50:00,29.08,29.09,29.08,29.08,172200.0,19.7643,19.7711,19.7643,19.7643,172200.0
2006-12-04 12:00:00,29.09,29.11,29.09,29.1,175900.0,19.7711,19.7847,19.7711,19.7779,175900.0
2006-12-04 12:10:00,29.1,29.14,29.09,29.14,535900.0,19.7779,19.8051,19.7711,19.8051,535900.0
2006-12-04 12:20:00,29.14,29.14,29.09,29.11,260800.0,19.8051,19.8051,19.7711,19.7847,260800.0
2006-12-04 12:30:00,29.1,29.14,29.1,29.14,202400.0,19.7779,19.8051,19.7779,19.8051,202400.0
2006-12-04 12:40:00,29.14,29.16,29.13,29.15,162600.0,19.8051,19.8187,19.7983,19.8119,162600.0
2006-12-04 12:50:00,29.15,29.16,29.15,29.15,63600.0,19.8119,19.8187,19.8119,19.8119,63600.0
2006-12-04 13:00:00,29.16,29.2,29.15,29.2,240800.0,19.8187,19.8459,19.8119,19.8459,240800.0
2006-12-04 13:10:00,29.2,29.2,29.18,29.19,212000.0,19.8459,19.8459,19.8323,19.8391,212000.0
2006-12-04 13:20:00,29.19,29.21,29.18,29.18,286400.0,19.8391,19.8527,19.8323,19.8323,286400.0
2006-12-04 13:30:00,29.19,29.24,29.18,29.23,249900.0,19.8391,19.8731,19.8323,19.8663,249900.0
2006-12-04 13:40:00,29.24,29.29,29.24,29.27,226600.0,19.8731,19.907,19.8731,19.8935,226600.0
2006-12-04 13:50:00,29.27,29.27,29.16,29.16,112600.0,19.8935,19.8935,19.8187,19.8187,112600.0
2006-12-04 14:00:00,29.17,29.19,29.14,29.18,253900.0,19.8255,19.8391,19.8051,19.8323,253900.0
2006-12-04 14:10:00,29.18,29.19,29.17,29.18,246700.0,19.8323,19.8391,19.8255,19.8323,246700.0
2006-12-04 14:20:00,29.18,29.18,29.13,29.16,211900.0,19.8323,19.8323,19.7983,19.8187,211900.0
2006-12-04 14:30:00,29.16,29.19,29.15,29.19,80400.0,19.8187,19.8391,19.8119,19.8391,80400.0
2006-12-04 14:40:00,29.18,29.25,29.18,29.25,192600.0,19.8323,19.8799,19.8323,19.8799,192600.0
2006-12-04 14:50:00,29.25,29.26,29.17,29.21,342600.0,19.8799,19.8867,19.8255,19.8527,342600.0
2006-12-04 15:00:00,29.2,29.22,29.2,29.2,307200.0,19.8459,19.8595,19.8459,19.8459,307200.0
2006-12-04 15:10:00,29.2,29.21,29.17,29.18,233100.0,19.8459,19.8527,19.8255,19.8323,233100.0
2006-12-04 15:20:00,29.18,29.2,29.18,29.19,299200.0,19.8323,19.8459,19.8323,19.8391,299200.0
2006-12-04 15:30:00,29.19,29.27,29.18,29.26,828500.0,19.8391,19.8935,19.8323,19.8867,828500.0
2006-12-04 15:40:00,29.26,29.29,29.24,29.26,1115300.0,19.8867,19.907,19.8731,19.8867,1115300.0
2006-12-04 15:50:00,29.27,29.31,29.22,29.24,1061900.0,19.8935,19.9206,19.8595,19.8731,1061900.0
2006-12-05 09:30:00,29.37,29.43,29.31,29.4,381800.0,19.9614,20.0022,19.9206,19.9818,381800.0
2006-12-05 09:40:00,29.4,29.4,29.31,29.34,527400.0,19.9818,19.9818,19.9206,19.941,527400.0
2006-12-05 09:50:00,29.33,29.4,29.3,29.37,320500.0,19.9342,19.9818,19.9138,19.9614,320500.0
2006-12-05 10:00:00,29.38,29.46,29.34,29.42,434800.0,19.9682,20.0226,19.941,19.9954,434800.0
2006-12-05 10:10:00,29.42,29.51,29.4,29.49,412500.0,19.9954,20.0566,19.9818,20.043,412500.0
2006-12-05 10:20:00,29.49,29.51,29.45,29.45,276400.0,20.043,20.0566,20.0158,20.0158,276400.0
2006-12-05 10:30:00,29.44,29.47,29.37,29.43,309000.0,20.009,20.0294,19.9614,20.0022,309000.0
2006-12-05 10:40:00,29.43,29.49,29.41,29.46,332700.0,20.0022,20.043,19.9886,20.0226,332700.0
2006-12-05 10:50:00,29.45,29.48,29.45,29.47,178200.0,20.0158,20.0362,20.0158,20.0294,178200.0
2006-12-05 11:00:00,29.48,29.49,29.41,29.41,228600.0,20.0362,20.043,19.9886,19.9886,228600.0
2006-12-05 11:10:00,29.41,29.51,29.4,29.5,340500.0,19.9886,20.0566,19.9818,20.0498,340500.0
2006-12-05 11:20:00,29.51,29.54,29.48,29.53,260300.0,20.0566,20.077,20.0362,20.0702,260300.0
2006-12-05 11:30:00,29.53,29.68,29.53,29.67,350900.0,20.0702,20.1721,20.0702,20.1653,350900.0
2006-12-05 11:40:00,29.67,29.7,29.62,29.62,245100.0,20.1653,20.1857,20.1313,20.1313,245100.0
2006-12-05 11:50:00,29.63,29.63,29.55,29.58,183100.0,20.1381,20.1381,20.0838,20.1041,183100.0
2006-12-05 12:00:00,29.58,29.59,29.52,29.57,547800.0,20.1041,20.1109,20.0634,20.0973,547800.0
2006-12-05 12:10:00,29.57,29.59,29.55,29.57,137200.0,20.0973,20.1109,20.0838,20.0973,137200.0
2006-12-05 12:20:00,29.56,29.63,29.56,29.62,165000.0,20.0906,20.1381,20.0906,20.1313,165000.0
2006-12-05 12:30:00,29.61,29.63,29.57,29.58,225500.0,20.1245,20.1381,20.0973,20.1041,225500.0
2006-12-05 12:40:00,29.57,29.58,29.53,29.53,301700.0,20.0973,20.1041,20.0702,20.0702,301700.0
2006-12-05 12:50:00,29.53,29.55,29.52,29.54,94500.0,20.0702,20.0838,20.0634,20.077,94500.0
2006-12-05 13:00:00,29.54,29.58,29.53,29.55,338100.0,20.077,20.1041,20.0702,20.0838,338100.0
2006-12-05 13:10:00,29.56,29.58,29.55,29.57,124000.0,20.0906,20.1041,20.0838,20.0973,124000.0
2006-12-05 13:20:00,29.57,29.58,29.53,29.55,212900.0,20.0973,20.1041,20.0702,20.0838,212900.0
2006-12-05 13:30:00,29.56,29.61,29.54,29.61,232100.0,20.0906,20.1245,20.077,20.1245,232100.0
2006-12-05 13:40:00,29.61,29.61,29.59,29.6,92000.0,20.1245,20.1245,20.1109,20.1177,92000.0
2006-12-05 13:50:00,29.6,29.6,29.56,29.58,148500.0,20.1177,20.1177,20.0906,20.1041,148500.0
2006-12-05 14:00:00,29.59,29.6,29.58,29.59,136200.0,20.1109,20.1177,20.1041,20.1109,136200.0
2006-12-05 14:10:00,29.59,29.62,29.58,29.6,209400.0,20.1109,20.1313,20.1041,20.1177,209400.0
2006-12-05 14:20:00,29.61,29.61,29.58,29.61,274200.0,20.1245,20.1245,20.1041,20.1245,274200.0
2006-12-05 14:30:00,29.61,29.63,29.55,29.55,185700.0,20.1245,20.1381,20.0838,20.0838,185700.0
2006-12-05 14:40:00,29.55,29.58,29.53,29.57,165600.0,20.0838,20.1041,20.0702,20.0973,165600.0
2006-12-05 14:50:00,29.57,29.58,29.54,29.55,280600.0,20.0973,20.1041,20.077,20.0838,280600.0
2006-12-05 15:00:00,29.54,29.55,29.49,29.49,184800.0,20.077,20.0838,20.043,20.043,184800.0
2006-12-05 15:10:00,29.49,29.51,29.47,29.5,259300.0,20.043,20.0566,20.0294,20.0498,259300.0
2006-12-05 15:20:00,29.5,29.55,29.45,29.54,256600.0,20.0498,20.0838,20.0158,20.077,256600.0
2006-12-05 15:30:00,29.55,29.56,29.5,29.56,221900.0,20.0838,20.0906,20.0498,20.0906,221900.0
2006-12-05 15:40:00,29.56,29.58,29.55,29.56,264100.0,20.0906,20.1041,20.0838,20.0906,264100.0
2006-12-05 15:50:00,29.57,29.64,29.56,29.62,397900.0,20.0973,20.1449,20.0906,20.1313,397900.0
2006-12-06 09:30:00,29.88,29.88,29.7,29.7,437000.0,20.308,20.308,20.1857,20.1857,437000.0
2006-12-06 09:40:00,29.7,29.73,29.66,29.73,421800.0,20.1857,20.2061,20.1585,20.2061,421800.0
2006-12-06 09:50:00,29.72,29.78,29.72,29.75,360700.0,20.1993,20.2401,20.1993,20.2197,360700.0
2006-12-06 10:00:00,29.76,29.85,29.75,29.84,246000.0,20.2265,20.2877,20.2197,20.2809,246000.0
2006-12-06 10:10:00,29.84,29.99,29.83,29.99,661400.0,20.2809,20.3828,20.2741,20.3828,661400.0
2006-12-06 10:20:00,29.99,30.06,29.97,30.02,606100.0,20.3828,20.4304,20.3692,20.4032,606100.0
2006-12-06 10:30:00,30.02,30.19,30.02,30.19,662900.0,20.4032,20.5187,20.4032,20.5187,662900.0
2006-12-06 10:40:00,30.18,30.29,30.17,30.27,781400.0,20.5119,20.5867,20.5051,20.5731,781400.0
2006-12-06 10:50:00,30.27,30.3,30.25,30.25,289400.0,20.5731,20.5935,20.5595,20.5595,289400.0
2006-12-06 11:00:00,30.25,30.34,30.19,30.32,492700.0,20.5595,20.6207,20.5187,20.6071,492700.0
2006-12-06 11:10:00,30.33,30.47,30.32,30.45,775100.0,20.6139,20.709,20.6071,20.6954,775100.0
2006-12-06 11:20:00,30.45,30.53,30.41,30.48,837000.0,20.6954,20.7498,20.6683,20.7158,837000.0
2006-12-06 11:30:00,30.48,30.49,30.29,30.29,426900.0,20.7158,20.7226,20.5867,20.5867,426900.0
2006-12-06 11:40:00,30.29,30.35,30.28,30.31,286000.0,20.5867,20.6275,20.5799,20.6003,286000.0
2006-12-06 11:50:00,30.3,30.33,30.26,30.31,262300.0,20.5935,20.6139,20.5663,20.6003,262300.0
2006-12-06 12:00:00,30.31,30.37,30.3,30.36,338200.0,20.6003,20.6411,20.5935,20.6343,338200.0
2006-12-06 12:10:00,30.36,30.37,30.33,30.33,220000.0,20.6343,20.6411,20.6139,20.6139,220000.0
2006-12-06 12:20:00,30.33,30.34,30.29,30.31,218200.0,20.6139,20.6207,20.5867,20.6003,218200.0
2006-12-06 12:30:00,30.31,30.32,30.3,30.31,97300.0,20.6003,20.6071,20.5935,20.6003,97300.0
2006-12-06 12:40:00,30.3,30.35,30.3,30.32,293100.0,20.5935,20.6275,20.5935,20.6071,293100.0
2006-12-06 12:50:00,30.32,30.34,30.31,30.31,105400.0,20.6071,20.6207,20.6003,20.6003,105400.0
2006-12-06 13:00:00,30.31,30.37,30.29,30.35,346600.0,20.6003,20.6411,20.5867,20.6275,346600.0
2006-12-06 13:10:00,30.36,30.37,30.3,30.31,278600.0,20.6343,20.6411,20.5935,20.6003,278600.0
2006-12-06 13:20:00,30.3,30.31,30.17,30.26,446000.0,20.5935,20.6003,20.5051,20.5663,446000.0
2006-12-06 13:30:00,30.26,30.33,30.26,30.31,176700.0,20.5663,20.6139,20.5663,20.6003,176700.0
2006-12-06 13:40:00,30.3,30.31,30.21,30.22,211200.0,20.5935,20.6003,20.5323,20.5391,211200.0
2006-12-06 13:50:00,30.22,30.25,30.21,30.24,179000.0,20.5391,20.5595,20.5323,20.5527,179000.0
2006-12-06 14:00:00,30.23,30.29,30.21,30.27,223800.0,20.5459,20.5867,20.5323,20.5731,223800.0
2006-12-06 14:10:00,30.27,30.28,30.22,30.25,121900.0,20.5731,20.5799,20.5391,20.5595,121900.0
2006-12-06 14:20:00,30.25,30.3,30.25,30.29,182300.0,20.5595,20.5935,20.5595,20.5867,182300.0
2006-12-06 14:30:00,30.3,30.35,30.29,30.3,228100.0,20.5935,20.6275,20.5867,20.5935,228100.0
2006-12-06 14:40:00,30.3,30.3,30.28,30.28,115900.0,20.5935,20.5935,20.5799,20.5799,115900.0
2006-12-06 14:50:00,30.28,30.29,30.22,30.22,281600.0,20.5799,20.5867,20.5391,20.5391,281600.0
2006-12-06 15:00:00,30.22,30.22,30.09,30.09,456800.0,20.5391,20.5391,20.4508,20.4508,456800.0
2006-12-06 15:10:00,30.1,30.1,29.96,30.0,1376600.0,20.4576,20.4576,20.3624,20.3896,1376600.0
2006-12-06 15:20:00,29.99,30.03,29.95,30.02,774600.0,20.3828,20.41,20.3556,20.4032,774600.0
2006-12-06 15:30:00,30.02,30.03,29.99,30.0,677200.0,20.4032,20.41,20.3828,20.3896,677200.0
2006-12-06 15:40:00,30.0,30.05,30.0,30.02,573900.0,20.3896,20.4236,20.3896,20.4032,573900.0
2006-12-06 15:50:00,30.01,30.04,30.01,30.04,472200.0,20.3964,20.4168,20.3964,20.4168,472200.0
2006-12-07 09:30:00,30.2,30.49,30.2,30.29,662900.0,20.5255,20.7226,20.5255,20.5867,662900.0
2006-12-07 09:40:00,30.29,30.37,30.26,30.31,418300.0,20.5867,20.6411,20.5663,20.6003,418300.0
2006-12-07 09:50:00,30.31,30.37,30.29,30.35,248400.0,20.6003,20.6411,20.5867,20.6275,248400.0
2006-12-07 10:00:00,30.34,30.35,30.22,30.29,434600.0,20.6207,20.6275,20.5391,20.5867,434600.0
2006-12-07 10:10:00,30.28,30.29,30.21,30.27,258900.0,20.5799,20.5867,20.5323,20.5731,258900.0
2006-12-07 10:20:00,30.28,30.32,30.2,30.21,287800.0,20.5799,20.6071,20.5255,20.5323,287800.0
2006-12-07 10:30:00,30.2,30.27,30.2,30.21,231300.0,20.5255,20.5731,20.5255,20.5323,231300.0
2006-12-07 10:40:00,30.21,30.26,30.2,30.25,329700.0,20.5323,20.5663,20.5255,20.5595,329700.0
2006-12-07 10:50:00,30.25,30.31,30.24,30.29,462500.0,20.5595,20.6003,20.5527,20.5867,462500.0
2006-12-07 11:00:00,30.3,30.33,30.25,30.28,341000.0,20.5935,20.6139,20.5595,20.5799,341000.0
2006-12-07 11:10:00,30.28,30.28,30.21,30.23,359200.0,20.5799,20.5799,20.5323,20.5459,359200.0
2006-12-07 11:20:00,30.23,30.25,30.16,30.16,202100.0,20.5459,20.5595,20.4983,20.4983,202100.0
2006-12-07 11:30:00,30.17,30.2,30.12,30.18,363500.0,20.5051,20.5255,20.4712,20.5119,363500.0
2006-12-07 11:40:00,30.19,30.19,30.15,30.15,154200.0,20.5187,20.5187,20.4915,20.4915,154200.0
2006-12-07 11:50:00,30.15,30.25,30.14,30.16,228500.0,20.4915,20.5595,20.4848,20.4983,228500.0
2006-12-07 12:00:00,30.16,30.22,30.16,30.2,193300.0,20.4983,20.5391,20.4983,20.5255,193300.0
2006-12-07 12:10:00,30.2,30.23,30.18,30.2,150100.0,20.5255,20.5459,20.5119,20.5255,150100.0
2006-12-07 12:20:00,30.2,30.22,30.18,30.2,230400.0,20.5255,20.5391,20.5119,20.5255,230400.0
2006-12-07 12:30:00,30.2,30.2,30.16,30.17,108800.0,20.5255,20.5255,20.4983,20.5051,108800.0
2006-12-07 12:40:00,30.18,30.19,30.11,30.11,73600.0,20.5119,20.5187,20.4644,20.4644,73600.0
2006-12-07 12:50:00,30.12,30.12,30.07,30.08,81300.0,20.4712,20.4712,20.4372,20.444,81300.0
2006-12-07 13:00:00,30.08,30.14,30.06,30.12,142700.0,20.444,20.4848,20.4304,20.4712,142700.0
2006-12-07 13:10:00,30.13,30.13,30.06,30.08,74300.0,20.478,20.478,20.4304,20.444,74300.0
2006-12-07 13:20:00,30.09,30.12,30.07,30.11,85700.0,20.4508,20.4712,20.4372,20.4644,85700.0
2006-12-07 13:30:00,30.1,30.12,30.08,30.09,120900.0,20.4576,20.4712,20.444,20.4508,120900.0
2006-12-07 13:40:00,30.09,30.09,30.0,30.01,145900.0,20.4508,20.4508,20.3896,20.3964,145900.0
2006-12-07 13:50:00,30.01,30.01,30.0,30.0,80000.0,20.3964,20.3964,20.3896,20.3896,80000.0
2006-12-07 14:00:00,30.0,30.05,29.99,30.01,292800.0,20.3896,20.4236,20.3828,20.3964,292800.0
2006-12-07 14:10:00,30.01,30.11,30.01,30.09,267100.0,20.3964,20.4644,20.3964,20.4508,267100.0
2006-12-07 14:20:00,30.09,30.11,30.06,30.06,188900.0,20.4508,20.4644,20.4304,20.4304,188900.0
2006-12-07 14:30:00,30.06,30.1,30.06,30.09,130600.0,20.4304,20.4576,20.4304,20.4508,130600.0
2006-12-07 14:40:00,30.09,30.09,30.01,30.03,77700.0,20.4508,20.4508,20.3964,20.41,77700.0
2006-12-07 14:50:00,30.03,30.03,29.99,29.99,154400.0,20.41,20.41,20.3828,20.3828,154400.0
2006-12-07 15:00:00,30.0,30.0,29.99,29.99,167200.0,20.3896,20.3896,20.3828,20.3828,167200.0
2006-12-07 15:10:00,29.99,30.07,29.99,30.06,322800.0,20.3828,20.4372,20.3828,20.4304,322800.0
2006-12-07 15:20:00,30.06,30.06,30.0,30.01,179700.0,20.4304,20.4304,20.3896,20.3964,179700.0
2006-12-07 15:30:00,30.01,30.04,29.98,29.99,291100.0,20.3964,20.4168,20.376,20.3828,291100.0
2006-12-07 15:40:00,29.99,30.03,29.98,30.0,223000.0,20.3828,20.41,20.376,20.3896,223000.0
2006-12-07 15:50:00,30.0,30.01,29.98,30.0,376500.0,20.3896,20.3964,20.376,20.3896,376500.0
2006-12-08 09:30:00,29.95,30.06,29.9,30.02,352400.0,20.3556,20.4304,20.3216,20.4032,352400.0
2006-12-08 09:40:00,30.02,30.25,30.02,30.25,445400.0,20.4032,20.5595,20.4032,20.5595,445400.0
2006-12-08 09:50:00,30.25,30.28,30.17,30.19,318800.0,20.5595,20.5799,20.5051,20.5187,318800.0
2006-12-08 10:00:00,30.19,30.2,30.0,30.11,282000.0,20.5187,20.5255,20.3896,20.4644,282000.0
2006-12-08 10:10:00,30.11,30.23,30.11,30.15,270900.0,20.4644,20.5459,20.4644,20.4915,270900.0
2006-12-08 10:20:00,30.16,30.23,30.14,30.21,162000.0,20.4983,20.5459,20.4848,20.5323,162000.0
2006-12-08 10:30:00,30.21,30.23,30.2,30.2,128800.0,20.5323,20.5459,20.5255,20.5255,128800.0
2006-12-08 10:40:00,30.2,30.24,30.18,30.24,129800.0,20.5255,20.5527,20.5119,20.5527,129800.0
2006-12-08 10:50:00,30.24,30.25,30.22,30.24,180300.0,20.5527,20.5595,20.5391,20.5527,180300.0
2006-12-08 11:00:00,30.24,30.25,30.18,30.2,139600.0,20.5527,20.5595,20.5119,20.5255,139600.0
2006-12-08 11:10:00,30.2,30.22,30.16,30.22,127600.0,20.5255,20.5391,20.4983,20.5391,127600.0
2006-12-08 11:20:00,30.21,30.23,30.18,30.2,62800.0,20.5323,20.5459,20.5119,20.5255,62800.0
2006-12-08 11:30:00,30.2,30.24,30.16,30.16,142300.0,20.5255,20.5527,20.4983,20.4983,142300.0
2006-12-08 11:40:00,30.15,30.19,30.13,30.18,86600.0,20.4915,20.5187,20.478,20.5119,86600.0
2006-12-08 11:50:00,30.18,30.22,30.18,30.19,85200.0,20.5119,20.5391,20.5119,20.5187,85200.0
2006-12-08 12:00:00,30.18,30.22,30.18,30.2,41100.0,20.5119,20.5391,20.5119,20.5255,41100.0
2006-12-08 12:10:00,30.2,30.2,30.16,30.16,93600.0,20.5255,20.5255,20.4983,20.4983,93600.0
2006-12-08 12:20:00,30.16,30.18,30.14,30.16,113100.0,20.4983,20.5119,20.4848,20.4983,113100.0
2006-12-08 12:30:00,30.16,30.17,30.14,30.16,135500.0,20.4983,20.5051,20.4848,20.4983,135500.0
2006-12-08 12:40:00,30.17,30.17,30.15,30.15,37100.0,20.5051,20.5051,20.4915,20.4915,37100.0
2006-12-08 12:50:00,30.15,30.19,30.15,30.18,62900.0,20.4915,20.5187,20.4915,20.5119,62900.0
2006-12-08 13:00:00,30.18,30.19,30.17,30.18,61500.0,20.5119,20.5187,20.5051,20.5119,61500.0
2006-12-08 13:10:00,30.18,30.19,30.17,30.19,69900.0,20.5119,20.5187,20.5051,20.5187,69900.0
2006-12-08 13:20:00,30.19,30.2,30.18,30.18,41400.0,20.5187,20.5255,20.5119,20.5119,41400.0
2006-12-08 13:30:00,30.18,30.25,30.18,30.23,127000.0,20.5119,20.5595,20.5119,20.5459,127000.0
2006-12-08 13:40:00,30.24,30.24,30.22,30.22,64200.0,20.5527,20.5527,20.5391,20.5391,64200.0
2006-12-08 13:50:00,30.22,30.23,30.18,30.21,73900.0,20.5391,20.5459,20.5119,20.5323,73900.0
2006-12-08 14:00:00,30.21,30.21,30.2,30.21,65900.0,20.5323,20.5323,20.5255,20.5323,65900.0
2006-12-08 14:10:00,30.21,30.22,30.2,30.22,195800.0,20.5323,20.5391,20.5255,20.5391,195800.0
2006-12-08 14:20:00,30.21,30.22,30.19,30.19,88700.0,20.5323,20.5391,20.5187,20.5187,88700.0
2006-12-08 14:30:00,30.2,30.2,30.18,30.2,55000.0,20.5255,20.5255,20.5119,20.5255,55000.0
2006-12-08 14:40:00,30.2,30.24,30.19,30.22,215700.0,20.5255,20.5527,20.5187,20.5391,215700.0
2006-12-08 14:50:00,30.21,30.24,30.21,30.24,141200.0,20.5323,20.5527,20.5323,20.5527,141200.0
2006-12-08 15:00:00,30.24,30.24,30.23,30.23,89900.0,20.5527,20.5527,20.5459,20.5459,89900.0
2006-12-08 15:10:00,30.24,30.26,30.22,30.26,192500.0,20.5527,20.5663,20.5391,20.5663,192500.0
2006-12-08 15:20:00,30.25,30.26,30.23,30.26,140900.0,20.5595,20.5663,20.5459,20.5663,140900.0
2006-12-08 15:30:00,30.26,30.31,30.23,30.24,177300.0,20.5663,20.6003,20.5459,20.5527,177300.0
2006-12-08 15:40:00,30.23,30.24,30.2,30.21,124600.0,20.5459,20.5527,20.5255,20.5323,124600.0
2006-12-08 15:50:00,30.2,30.23,30.19,30.22,259300.0,20.5255,20.5459,20.5187,20.5391,259300.0
2006-12-11 09:30:00,30.25,30.35,30.05,30.06,272400.0,20.5595,20.6275,20.4236,20.4304,272400.0
2006-12-11 09:40:00,30.06,30.12,29.92,29.94,363700.0,20.4304,20.4712,20.3352,20.3488,363700.0
2006-12-11 09:50:00,29.94,30.09,29.94,30.07,361200.0,20.3488,20.4508,20.3488,20.4372,361200.0
2006-12-11 10:00:00,30.07,30.12,30.01,30.08,294700.0,20.4372,20.4712,20.3964,20.444,294700.0
2006-12-11 10:10:00,30.09,30.21,30.09,30.2,331300.0,20.4508,20.5323,20.4508,20.5255,331300.0
2006-12-11 10:20:00,30.19,30.23,30.14,30.14,204900.0,20.5187,20.5459,20.4848,20.4848,204900.0
2006-12-11 10:30:00,30.14,30.21,30.13,30.2,192600.0,20.4848,20.5323,20.478,20.5255,192600.0
2006-12-11 10:40:00,30.2,30.21,30.13,30.13,132800.0,20.5255,20.5323,20.478,20.478,132800.0
2006-12-11 10:50:00,30.13,30.14,30.03,30.05,226400.0,20.478,20.4848,20.41,20.4236,226400.0
2006-12-11 11:00:00,30.05,30.09,29.99,30.01,464400.0,20.4236,20.4508,20.3828,20.3964,464400.0
2006-12-11 11:10:00,30.01,30.01,29.99,29.99,332200.0,20.3964,20.3964,20.3828,20.3828,332200.0
2006-12-11 11:20:00,30.0,30.01,29.97,29.99,462500.0,20.3896,20.3964,20.3692,20.3828,462500.0
2006-12-11 11:30:00,29.99,30.01,29.99,29.99,218400.0,20.3828,20.3964,20.3828,20.3828,218400.0
2006-12-11 11:40:00,30.0,30.04,29.99,29.99,172900.0,20.3896,20.4168,20.3828,20.3828,172900.0
2006-12-11 11:50:00,29.99,30.05,29.99,30.04,185500.0,20.3828,20.4236,20.3828,20.4168,185500.0
2006-12-11 12:00:00,30.04,30.04,30.0,30.0,190900.0,20.4168,20.4168,20.3896,20.3896,190900.0
2006-12-11 12:10:00,30.0,30.05,30.0,30.04,187700.0,20.3896,20.4236,20.3896,20.4168,187700.0
2006-12-11 12:20:00,30.04,30.07,30.03,30.05,186400.0,20.4168,20.4372,20.41,20.4236,186400.0
2006-12-11 12:30:00,30.05,30.06,30.04,30.04,142800.0,20.4236,20.4304,20.4168,20.4168,142800.0
2006-12-11 12:40:00,30.04,30.05,30.02,30.02,197600.0,20.4168,20.4236,20.4032,20.4032,197600.0
2006-12-11 12:50:00,30.02,30.06,30.01,30.05,313800.0,20.4032,20.4304,20.3964,20.4236,313800.0
2006-12-11 13:00:00,30.05,30.05,30.02,30.03,204500.0,20.4236,20.4236,20.4032,20.41,204500.0
2006-12-11 13:10:00,30.04,30.04,30.02,30.02,94900.0,20.4168,20.4168,20.4032,20.4032,94900.0
2006-12-11 13:20:00,30.02,30.04,30.02,30.03,114600.0,20.4032,20.4168,20.4032,20.41,114600.0
2006-12-11 13:30:00,30.02,30.03,30.01,30.01,95600.0,20.4032,20.41,20.3964,20.3964,95600.0
2006-12-11 13:40:00,30.02,30.04,30.01,30.04,117400.0,20.4032,20.4168,20.3964,20.4168,117400.0
2006-12-11 13:50:00,30.04,30.06,30.03,30.05,135400.0,20.4168,20.4304,20.41,20.4236,135400.0
2006-12-11 14:00:00,30.04,30.05,30.04,30.04,88500.0,20.4168,20.4236,20.4168,20.4168,88500.0
2006-12-11 14:10:00,30.04,30.04,30.02,30.03,99100.0,20.4168,20.4168,20.4032,20.41,99100.0
2006-12-11 14:20:00,30.02,30.03,30.02,30.03,87400.0,20.4032,20.41,20.4032,20.41,87400.0
2006-12-11 14:30:00,30.03,30.04,30.0,30.0,161800.0,20.41,20.4168,20.3896,20.3896,161800.0
2006-12-11 14:40:00,30.01,30.07,30.0,30.07,147100.0,20.3964,20.4372,20.3896,20.4372,147100.0
2006-12-11 14:50:00,30.06,30.1,30.05,30.1,244200.0,20.4304,20.4576,20.4236,20.4576,244200.0
2006-12-11 15:00:00,30.09,30.11,30.07,30.08,151000.0,20.4508,20.4644,20.4372,20.444,151000.0
2006-12-11 15:10:00,30.07,30.14,30.07,30.14,215100.0,20.4372,20.4848,20.4372,20.4848,215100.0
2006-12-11 15:20:00,30.13,30.15,30.11,30.12,241600.0,20.478,20.4915,20.4644,20.4712,241600.0
2006-12-11 15:30:00,30.11,30.12,30.04,30.1,499900.0,20.4644,20.4712,20.4168,20.4576,499900.0
2006-12-11 15:40:00,30.09,30.1,30.01,30.03,546400.0,20.4508,20.4576,20.3964,20.41,546400.0
2006-12-11 15:50:00,30.03,30.11,30.02,30.09,350100.0,20.41,20.4644,20.4032,20.4508,350100.0
2006-12-12 09:30:00,30.3,30.44,30.21,30.37,609600.0,20.5935,20.6886,20.5323,20.6411,609600.0
2006-12-12 09:40:00,30.37,30.38,30.2,30.25,452300.0,20.6411,20.6479,20.5255,20.5595,452300.0
2006-12-12 09:50:00,30.25,30.31,30.19,30.24,470600.0,20.5595,20.6003,20.5187,20.5527,470600.0
2006-12-12 10:00:00,30.24,30.24,30.12,30.12,394700.0,20.5527,20.5527,20.4712,20.4712,394700.0
2006-12-12 10:10:00,30.12,30.14,30.08,30.14,386500.0,20.4712,20.4848,20.444,20.4848,386500.0
2006-12-12 10:20:00,30.14,30.18,30.09,30.18,251300.0,20.4848,20.5119,20.4508,20.5119,251300.0
2006-12-12 10:30:00,30.17,30.2,30.13,30.14,325600.0,20.5051,20.5255,20.478,20.4848,325600.0
2006-12-12 10:40:00,30.14,30.2,30.11,30.17,297800.0,20.4848,20.5255,20.4644,20.5051,297800.0
2006-12-12 10:50:00,30.16,30.17,30.09,30.13,279000.0,20.4983,20.5051,20.4508,20.478,279000.0
2006-12-12 11:00:00,30.12,30.17,30.12,30.15,194700.0,20.4712,20.5051,20.4712,20.4915,194700.0
2006-12-12 11:10:00,30.15,30.16,30.15,30.16,114900.0,20.4915,20.4983,20.4915,20.4983,114900.0
2006-12-12 11:20:00,30.15,30.22,30.15,30.21,231600.0,20.4915,20.5391,20.4915,20.5323,231600.0
2006-12-12 11:30:00,30.22,30.22,30.17,30.17,142900.0,20.5391,20.5391,20.5051,20.5051,142900.0
2006-12-12 11:40:00,30.17,30.18,30.14,30.14,104400.0,20.5051,20.5119,20.4848,20.4848,104400.0
2006-12-12 11:50:00,30.15,30.15,30.1,30.14,243800.0,20.4915,20.4915,20.4576,20.4848,243800.0
2006-12-12 12:00:00,30.13,30.14,30.1,30.1,157400.0,20.478,20.4848,20.4576,20.4576,157400.0
2006-12-12 12:10:00,30.1,30.12,30.09,30.1,189100.0,20.4576,20.4712,20.4508,20.4576,189100.0
2006-12-12 12:20:00,30.1,30.11,30.04,30.09,245500.0,20.4576,20.4644,20.4168,20.4508,245500.0
2006-12-12 12:30:00,30.1,30.1,30.08,30.1,108900.0,20.4576,20.4576,20.444,20.4576,108900.0
2006-12-12 12:40:00,30.11,30.14,30.1,30.14,129600.0,20.4644,20.4848,20.4576,20.4848,129600.0
2006-12-12 12:50:00,30.14,30.15,30.13,30.14,100900.0,20.4848,20.4915,20.478,20.4848,100900.0
2006-12-12 13:00:00,30.14,30.15,30.12,30.14,169400.0,20.4848,20.4915,20.4712,20.4848,169400.0
2006-12-12 13:10:00,30.14,30.15,30.12,30.13,127300.0,20.4848,20.4915,20.4712,20.478,127300.0
2006-12-12 13:20:00,30.13,30.14,30.12,30.13,39400.0,20.478,20.4848,20.4712,20.478,39400.0
2006-12-12 13:30:00,30.12,30.14,30.12,30.12,68000.0,20.4712,20.4848,20.4712,20.4712,68000.0
2006-12-12 13:40:00,30.13,30.13,30.12,30.13,57300.0,20.478,20.478,20.4712,20.478,57300.0
2006-12-12 13:50:00,30.13,30.13,30.09,30.1,125000.0,20.478,20.478,20.4508,20.4576,125000.0
2006-12-12 14:00:00,30.1,30.1,30.08,30.08,74600.0,20.4576,20.4576,20.444,20.444,74600.0
2006-12-12 14:10:00,30.08,30.1,30.01,30.09,231800.0,20.444,20.4576,20.3964,20.4508,231800.0
2006-12-12 14:20:00,30.08,30.12,30.07,30.07,154500.0,20.444,20.4712,20.4372,20.4372,154500.0
2006-12-12 14:30:00,30.07,30.08,30.0,30.0,226900.0,20.4372,20.444,20.3896,20.3896,226900.0
2006-12-12 14:40:00,30.0,30.02,30.0,30.0,194600.0,20.3896,20.4032,20.3896,20.3896,194600.0
2006-12-12 14:50:00,30.0,30.03,30.0,30.01,186000.0,20.3896,20.41,20.3896,20.3964,186000.0
2006-12-12 15:00:00,30.02,30.07,30.0,30.06,330000.0,20.4032,20.4372,20.3896,20.4304,330000.0
2006-12-12 15:10:00,30.06,30.11,30.05,30.07,419800.0,20.4304,20.4644,20.4236,20.4372,419800.0
2006-12-12 15:20:00,30.07,30.08,30.04,30.04,164300.0,20.4372,20.444,20.4168,20.4168,164300.0
2006-12-12 15:30:00,30.04,30.08,29.93,30.05,437400.0,20.4168,20.444,20.342,20.4236,437400.0
2006-12-12 15:40:00,30.05,30.11,30.04,30.1,312700.0,20.4236,20.4644,20.4168,20.4576,312700.0
2006-12-12 15:50:00,30.1,30.14,30.07,30.1,271800.0,20.4576,20.4848,20.4372,20.4576,271800.0
2006-12-13 09:30:00,30.25,30.36,30.25,30.33,358300.0,20.5595,20.6343,20.5595,20.6139,358300.0
2006-12-13 09:40:00,30.32,30.34,30.17,30.19,480900.0,20.6071,20.6207,20.5051,20.5187,480900.0
2006-12-13 09:50:00,30.19,30.48,30.19,30.41,296700.0,20.5187,20.7158,20.5187,20.6683,296700.0
2006-12-13 10:00:00,30.41,30.49,30.25,30.26,290200.0,20.6683,20.7226,20.5595,20.5663,290200.0
2006-12-13 10:10:00,30.26,30.26,30.15,30.17,216300.0,20.5663,20.5663,20.4915,20.5051,216300.0
2006-12-13 10:20:00,30.17,30.23,30.1,30.21,379700.0,20.5051,20.5459,20.4576,20.5323,379700.0
2006-12-13 10:30:00,30.2,30.21,30.05,30.11,267800.0,20.5255,20.5323,20.4236,20.4644,267800.0
2006-12-13 10:40:00,30.1,30.11,30.05,30.1,169100.0,20.4576,20.4644,20.4236,20.4576,169100.0
2006-12-13 10:50:00,30.1,30.2,30.1,30.19,153400.0,20.4576,20.5255,20.4576,20.5187,153400.0
2006-12-13 11:00:00,30.19,30.21,30.18,30.19,80900.0,20.5187,20.5323,20.5119,20.5187,80900.0
2006-12-13 11:10:00,30.2,30.21,30.18,30.21,119300.0,20.5255,20.5323,20.5119,20.5323,119300.0
2006-12-13 11:20:00,30.2,30.26,30.2,30.24,132700.0,20.5255,20.5663,20.5255,20.5527,132700.0
2006-12-13 11:30:00,30.24,30.26,30.2,30.21,102700.0,20.5527,20.5663,20.5255,20.5323,102700.0
2006-12-13 11:40:00,30.2,30.26,30.2,30.26,63600.0,20.5255,20.5663,20.5255,20.5663,63600.0
2006-12-13 11:50:00,30.25,30.28,30.24,30.26,131500.0,20.5595,20.5799,20.5527,20.5663,131500.0
2006-12-13 12:00:00,30.26,30.29,30.21,30.21,89900.0,20.5663,20.5867,20.5323,20.5323,89900.0
2006-12-13 12:10:00,30.21,30.23,30.21,30.22,123800.0,20.5323,20.5459,20.5323,20.5391,123800.0
2006-12-13 12:20:00,30.22,30.27,30.22,30.27,68400.0,20.5391,20.5731,20.5391,20.5731,68400.0
2006-12-13 12:30:00,30.27,30.29,30.26,30.29,63900.0,20.5731,20.5867,20.5663,20.5867,63900.0
2006-12-13 12:40:00,30.28,30.33,30.27,30.29,163400.0,20.5799,20.6139,20.5731,20.5867,163400.0
2006-12-13 12:50:00,30.29,30.33,30.28,30.32,162800.0,20.5867,20.6139,20.5799,20.6071,162800.0
2006-12-13 13:00:00,30.31,30.35,30.31,30.35,93800.0,20.6003,20.6275,20.6003,20.6275,93800.0
2006-12-13 13:10:00,30.35,30.37,30.34,30.35,132000.0,20.6275,20.6411,20.6207,20.6275,132000.0
2006-12-13 13:20:00,30.34,30.39,30.34,30.36,117100.0,20.6207,20.6547,20.6207,20.6343,117100.0
2006-12-13 13:30:00,30.35,30.36,30.28,30.31,79300.0,20.6275,20.6343,20.5799,20.6003,79300.0
2006-12-13 13:40:00,30.3,30.31,30.29,30.3,32100.0,20.5935,20.6003,20.5867,20.5935,32100.0
2006-12-13 13:50:00,30.3,30.32,30.26,30.28,106300.0,20.5935,20.6071,20.5663,20.5799,106300.0
2006-12-13 14:00:00,30.28,30.32,30.28,30.29,96500.0,20.5799,20.6071,20.5799,20.5867,96500.0
2006-12-13 14:10:00,30.29,30.35,30.28,30.34,90400.0,20.5867,20.6275,20.5799,20.6207,90400.0
2006-12-13 14:20:00,30.33,30.35,30.3,30.34,142900.0,20.6139,20.6275,20.5935,20.6207,142900.0
2006-12-13 14:30:00,30.34,30.35,30.32,30.35,121600.0,20.6207,20.6275,20.6071,20.6275,121600.0
2006-12-13 14:40:00,30.35,30.37,30.34,30.36,138500.0,20.6275,20.6411,20.6207,20.6343,138500.0
2006-12-13 14:50:00,30.36,30.39,30.36,30.39,105400.0,20.6343,20.6547,20.6343,20.6547,105400.0
2006-12-13 15:00:00,30.39,30.4,30.38,30.4,138100.0,20.6547,20.6615,20.6479,20.6615,138100.0
2006-12-13 15:10:00,30.39,30.4,30.32,30.34,201100.0,20.6547,20.6615,20.6071,20.6207,201100.0
2006-12-13 15:20:00,30.34,30.36,30.33,30.35,187200.0,20.6207,20.6343,20.6139,20.6275,187200.0
2006-12-13 15:30:00,30.35,30.38,30.32,30.37,148200.0,20.6275,20.6479,20.6071,20.6411,148200.0
2006-12-13 15:40:00,30.36,30.37,30.31,30.31,219600.0,20.6343,20.6411,20.6003,20.6003,219600.0
2006-12-13 15:50:00,30.32,30.33,30.3,30.31,256700.0,20.6071,20.6139,20.5935,20.6003,256700.0
2006-12-14 09:30:00,30.37,30.44,30.32,30.41,198000.0,20.6411,20.6886,20.6071,20.6683,198000.0
2006-12-14 09:40:00,30.41,30.6,30.4,30.6,272800.0,20.6683,20.7974,20.6615,20.7974,272800.0
2006-12-14 09:50:00,30.6,30.9,30.55,30.89,835100.0,20.7974,21.0013,20.7634,20.9945,835100.0
2006-12-14 10:00:00,30.88,30.95,30.79,30.94,624900.0,20.9877,21.0353,20.9265,21.0285,624900.0
2006-12-14 10:10:00,30.95,31.03,30.92,30.93,671900.0,21.0353,21.0896,21.0149,21.0217,671900.0
2006-12-14 10:20:00,30.94,31.0,30.88,30.91,441900.0,21.0285,21.0693,20.9877,21.0081,441900.0
2006-12-14 10:30:00,30.91,30.95,30.88,30.9,451300.0,21.0081,21.0353,20.9877,21.0013,451300.0
2006-12-14 10:40:00,30.9,30.9,30.83,30.88,292800.0,21.0013,21.0013,20.9537,20.9877,292800.0
2006-12-14 10:50:00,30.87,30.91,30.86,30.88,312300.0,20.9809,21.0081,20.9741,20.9877,312300.0
2006-12-14 11:00:00,30.88,30.9,30.88,30.88,261600.0,20.9877,21.0013,20.9877,20.9877,261600.0
2006-12-14 11:10:00,30.88,30.89,30.83,30.85,208700.0,20.9877,20.9945,20.9537,20.9673,208700.0
2006-12-14 11:20:00,30.85,30.85,30.79,30.8,407600.0,20.9673,20.9673,20.9265,20.9333,407600.0
2006-12-14 11:30:00,30.81,30.84,30.77,30.82,303500.0,20.9401,20.9605,20.9129,20.9469,303500.0
2006-12-14 11:40:00,30.82,30.83,30.74,30.79,203000.0,20.9469,20.9537,20.8925,20.9265,203000.0
2006-12-14 11:50:00,30.79,30.83,30.79,30.82,131400.0,20.9265,20.9537,20.9265,20.9469,131400.0
2006-12-14 12:00:00,30.82,30.83,30.8,30.81,170200.0,20.9469,20.9537,20.9333,20.9401,170200.0
2006-12-14 12:10:00,30.8,30.81,30.78,30.78,126100.0,20.9333,20.9401,20.9197,20.9197,126100.0
2006-12-14 12:20:00,30.78,30.8,30.77,30.8,134200.0,20.9197,20.9333,20.9129,20.9333,134200.0
2006-12-14 12:30:00,30.79,30.8,30.79,30.8,52900.0,20.9265,20.9333,20.9265,20.9333,52900.0
2006-12-14 12:40:00,30.79,30.8,30.79,30.8,43900.0,20.9265,20.9333,20.9265,20.9333,43900.0
2006-12-14 12:50:00,30.8,30.8,30.79,30.79,56600.0,20.9333,20.9333,20.9265,20.9265,56600.0
2006-12-14 13:00:00,30.79,30.8,30.76,30.77,137800.0,20.9265,20.9333,20.9061,20.9129,137800.0
2006-12-14 13:10:00,30.76,30.79,30.76,30.77,241500.0,20.9061,20.9265,20.9061,20.9129,241500.0
2006-12-14 13:20:00,30.76,30.79,30.76,30.78,116400.0,20.9061,20.9265,20.9061,20.9197,116400.0
2006-12-14 13:30:00,30.77,30.78,30.77,30.78,98900.0,20.9129,20.9197,20.9129,20.9197,98900.0
2006-12-14 13:40:00,30.78,30.79,30.77,30.78,168300.0,20.9197,20.9265,20.9129,20.9197,168300.0
2006-12-14 13:50:00,30.77,30.78,30.73,30.73,152700.0,20.9129,20.9197,20.8857,20.8857,152700.0
2006-12-14 14:00:00,30.73,30.76,30.72,30.75,109900.0,20.8857,20.9061,20.879,20.8993,109900.0
2006-12-14 14:10:00,30.75,30.75,30.74,30.75,80400.0,20.8993,20.8993,20.8925,20.8993,80400.0
2006-12-14 14:20:00,30.74,30.76,30.7,30.73,253000.0,20.8925,20.9061,20.8654,20.8857,253000.0
2006-12-14 14:30:00,30.73,30.74,30.7,30.71,159900.0,20.8857,20.8925,20.8654,20.8722,159900.0
2006-12-14 14:40:00,30.72,30.72,30.67,30.67,120900.0,20.879,20.879,20.845,20.845,120900.0
2006-12-14 14:50:00,30.67,30.69,30.66,30.68,210200.0,20.845,20.8586,20.8382,20.8518,210200.0
2006-12-14 15:00:00,30.69,30.76,30.66,30.75,232400.0,20.8586,20.9061,20.8382,20.8993,232400.0
2006-12-14 15:10:00,30.74,30.75,30.69,30.71,122900.0,20.8925,20.8993,20.8586,20.8722,122900.0
2006-12-14 15:20:00,30.72,30.74,30.68,30.71,382400.0,20.879,20.8925,20.8518,20.8722,382400.0
2006-12-14 15:30:00,30.72,30.72,30.57,30.64,330400.0,20.879,20.879,20.777,20.8246,330400.0
2006-12-14 15:40:00,30.64,30.71,30.64,30.67,271400.0,20.8246,20.8722,20.8246,20.845,271400.0
2006-12-14 15:50:00,30.67,30.74,30.66,30.72,265000.0,20.845,20.8925,20.8382,20.879,265000.0
2006-12-15 09:30:00,30.75,30.89,30.63,30.79,1274700.0,20.8993,20.9945,20.8178,20.9265,1274700.0
2006-12-15 09:40:00,30.8,30.85,30.65,30.76,281600.0,20.9333,20.9673,20.8314,20.9061,281600.0
2006-12-15 09:50:00,30.76,30.92,30.69,30.87,264400.0,20.9061,21.0149,20.8586,20.9809,264400.0
2006-12-15 10:00:00,30.87,30.96,30.85,30.94,286100.0,20.9809,21.0421,20.9673,21.0285,286100.0
2006-12-15 10:10:00,30.94,31.08,30.94,31.06,460600.0,21.0285,21.1236,21.0285,21.11,460600.0
2006-12-15 10:20:00,31.05,31.13,31.05,31.13,321900.0,21.1032,21.1576,21.1032,21.1576,321900.0
2006-12-15 10:30:00,31.13,31.44,31.12,31.28,895100.0,21.1576,21.3683,21.1508,21.2596,895100.0
2006-12-15 10:40:00,31.29,31.34,31.06,31.13,540700.0,21.2664,21.3003,21.11,21.1576,540700.0
2006-12-15 10:50:00,31.13,31.2,31.05,31.15,427500.0,21.1576,21.2052,21.1032,21.1712,427500.0
2006-12-15 11:00:00,31.16,31.18,31.1,31.15,203600.0,21.178,21.1916,21.1372,21.1712,203600.0
2006-12-15 11:10:00,31.16,31.2,31.15,31.18,354600.0,21.178,21.2052,21.1712,21.1916,354600.0
2006-12-15 11:20:00,31.19,31.2,31.15,31.16,220400.0,21.1984,21.2052,21.1712,21.178,220400.0
2006-12-15 11:30:00,31.17,31.2,31.15,31.17,262000.0,21.1848,21.2052,21.1712,21.1848,262000.0
2006-12-15 11:40:00,31.17,31.19,31.16,31.16,120900.0,21.1848,21.1984,21.178,21.178,120900.0
2006-12-15 11:50:00,31.16,31.24,31.16,31.18,245900.0,21.178,21.2324,21.178,21.1916,245900.0
2006-12-15 12:00:00,31.17,31.18,31.09,31.09,159900.0,21.1848,21.1916,21.1304,21.1304,159900.0
2006-12-15 12:10:00,31.1,31.1,30.97,30.99,274600.0,21.1372,21.1372,21.0489,21.0625,274600.0
2006-12-15 12:20:00,31.0,31.0,30.95,30.99,289200.0,21.0693,21.0693,21.0353,21.0625,289200.0
2006-12-15 12:30:00,30.99,31.15,30.99,31.12,412300.0,21.0625,21.1712,21.0625,21.1508,412300.0
2006-12-15 12:40:00,31.11,31.17,31.11,31.15,170400.0,21.144,21.1848,21.144,21.1712,170400.0
2006-12-15 12:50:00,31.15,31.17,31.08,31.08,160600.0,21.1712,21.1848,21.1236,21.1236,160600.0
2006-12-15 13:00:00,31.08,31.14,31.07,31.12,101700.0,21.1236,21.1644,21.1168,21.1508,101700.0
2006-12-15 13:10:00,31.13,31.17,31.12,31.16,214000.0,21.1576,21.1848,21.1508,21.178,214000.0
2006-12-15 13:20:00,31.15,31.17,31.12,31.12,168100.0,21.1712,21.1848,21.1508,21.1508,168100.0
2006-12-15 13:30:00,31.12,31.14,31.02,31.02,240800.0,21.1508,21.1644,21.0828,21.0828,240800.0
2006-12-15 13:40:00,31.02,31.06,30.99,31.04,178400.0,21.0828,21.11,21.0625,21.0964,178400.0
2006-12-15 13:50:00,31.05,31.12,31.03,31.05,259500.0,21.1032,21.1508,21.0896,21.1032,259500.0
2006-12-15 14:00:00,31.06,31.07,31.03,31.04,174100.0,21.11,21.1168,21.0896,21.0964,174100.0
2006-12-15 14:10:00,31.04,31.04,30.97,30.98,170400.0,21.0964,21.0964,21.0489,21.0557,170400.0
2006-12-15 14:20:00,30.97,30.98,30.95,30.96,100000.0,21.0489,21.0557,21.0353,21.0421,100000.0
2006-12-15 14:30:00,30.96,30.97,30.9,30.92,211200.0,21.0421,21.0489,21.0013,21.0149,211200.0
2006-12-15 14:40:00,30.91,30.94,30.77,30.79,327500.0,21.0081,21.0285,20.9129,20.9265,327500.0
2006-12-15 14:50:00,30.79,30.88,30.77,30.77,367300.0,20.9265,20.9877,20.9129,20.9129,367300.0
2006-12-15 15:00:00,30.78,30.78,30.62,30.69,409600.0,20.9197,20.9197,20.811,20.8586,409600.0
2006-12-15 15:10:00,30.68,30.78,30.67,30.7,252000.0,20.8518,20.9197,20.845,20.8654,252000.0
2006-12-15 15:20:00,30.7,30.76,30.67,30.7,194300.0,20.8654,20.9061,20.845,20.8654,194300.0
2006-12-15 15:30:00,30.7,30.74,30.6,30.6,331800.0,20.8654,20.8925,20.7974,20.7974,331800.0
2006-12-15 15:40:00,30.6,30.63,30.5,30.52,643600.0,20.7974,20.8178,20.7294,20.743,643600.0
2006-12-15 15:50:00,30.52,30.59,30.5,30.55,689800.0,20.743,20.7906,20.7294,20.7634,689800.0
2006-12-18 09:30:00,30.6,30.67,30.12,30.29,2794400.0,20.7974,20.845,20.4712,20.5867,2794400.0
2006-12-18 09:40:00,30.24,30.36,29.6,29.75,3950300.0,20.5527,20.6343,20.1177,20.2197,3950300.0
2006-12-18 09:50:00,29.75,30.14,29.7,30.07,2670100.0,20.2197,20.4848,20.1857,20.4372,2670100.0
2006-12-18 10:00:00,30.07,30.37,30.0,30.31,2155700.0,20.4372,20.6411,20.3896,20.6003,2155700.0
2006-12-18 10:10:00,30.3,30.33,29.92,29.99,2002000.0,20.5935,20.6139,20.3352,20.3828,2002000.0
2006-12-18 10:20:00,29.99,30.22,29.97,30.05,1468600.0,20.3828,20.5391,20.3692,20.4236,1468600.0
2006-12-18 10:30:00,30.06,30.15,30.0,30.1,1387800.0,20.4304,20.4915,20.3896,20.4576,1387800.0
2006-12-18 10:40:00,30.12,30.15,29.98,30.02,909400.0,20.4712,20.4915,20.376,20.4032,909400.0
2006-12-18 10:50:00,30.02,30.15,30.0,30.1,853700.0,20.4032,20.4915,20.3896,20.4576,853700.0
2006-12-18 11:00:00,30.11,30.11,30.02,30.05,1085200.0,20.4644,20.4644,20.4032,20.4236,1085200.0
2006-12-18 11:10:00,30.05,30.06,29.95,30.01,1206600.0,20.4236,20.4304,20.3556,20.3964,1206600.0
2006-12-18 11:20:00,30.01,30.06,30.0,30.05,937800.0,20.3964,20.4304,20.3896,20.4236,937800.0
2006-12-18 11:30:00,30.05,30.16,30.0,30.12,1338800.0,20.4236,20.4983,20.3896,20.4712,1338800.0
2006-12-18 11:40:00,30.12,30.18,30.05,30.16,842700.0,20.4712,20.5119,20.4236,20.4983,842700.0
2006-12-18 11:50:00,30.17,30.32,30.14,30.28,674500.0,20.5051,20.6071,20.4848,20.5799,674500.0
2006-12-18 12:00:00,30.27,30.27,30.11,30.24,486500.0,20.5731,20.5731,20.4644,20.5527,486500.0
2006-12-18 12:10:00,30.24,30.28,30.19,30.25,647900.0,20.5527,20.5799,20.5187,20.5595,647900.0
2006-12-18 12:20:00,30.25,30.3,30.2,30.26,655100.0,20.5595,20.5935,20.5255,20.5663,655100.0
2006-12-18 12:30:00,30.25,30.4,30.25,30.33,915300.0,20.5595,20.6615,20.5595,20.6139,915300.0
2006-12-18 12:40:00,30.33,30.34,30.2,30.29,480300.0,20.6139,20.6207,20.5255,20.5867,480300.0
2006-12-18 12:50:00,30.28,30.39,30.23,30.34,663800.0,20.5799,20.6547,20.5459,20.6207,663800.0
2006-12-18 13:00:00,30.35,30.35,30.26,30.26,225100.0,20.6275,20.6275,20.5663,20.5663,225100.0
2006-12-18 13:10:00,30.25,30.28,30.11,30.14,629900.0,20.5595,20.5799,20.4644,20.4848,629900.0
2006-12-18 13:20:00,30.12,30.21,30.08,30.14,491900.0,20.4712,20.5323,20.444,20.4848,491900.0
2006-12-18 13:30:00,30.14,30.2,30.07,30.08,687800.0,20.4848,20.5255,20.4372,20.444,687800.0
2006-12-18 13:40:00,30.08,30.13,30.05,30.08,318100.0,20.444,20.478,20.4236,20.444,318100.0
2006-12-18 13:50:00,30.08,30.09,29.95,30.02,454100.0,20.444,20.4508,20.3556,20.4032,454100.0
2006-12-18 14:00:00,30.01,30.03,29.91,30.0,604600.0,20.3964,20.41,20.3284,20.3896,604600.0
2006-12-18 14:10:00,30.0,30.02,29.98,30.0,464600.0,20.3896,20.4032,20.376,20.3896,464600.0
2006-12-18 14:20:00,30.0,30.05,29.97,29.98,511200.0,20.3896,20.4236,20.3692,20.376,511200.0
2006-12-18 14:30:00,29.98,30.01,29.93,30.0,370700.0,20.376,20.3964,20.342,20.3896,370700.0
2006-12-18 14:40:00,30.0,30.07,29.98,30.02,605000.0,20.3896,20.4372,20.376,20.4032,605000.0
2006-12-18 14:50:00,30.02,30.12,29.98,30.11,793700.0,20.4032,20.4712,20.376,20.4644,793700.0
2006-12-18 15:00:00,30.11,30.35,30.09,30.12,557600.0,20.4644,20.6275,20.4508,20.4712,557600.0
2006-12-18 15:10:00,30.11,30.12,30.02,30.03,462900.0,20.4644,20.4712,20.4032,20.41,462900.0
2006-12-18 15:20:00,30.03,30.04,29.96,29.98,468400.0,20.41,20.4168,20.3624,20.376,468400.0
2006-12-18 15:30:00,29.98,30.07,29.94,29.98,665800.0,20.376,20.4372,20.3488,20.376,665800.0
2006-12-18 15:40:00,29.98,30.03,29.94,29.97,806900.0,20.376,20.41,20.3488,20.3692,806900.0
2006-12-18 15:50:00,29.96,30.02,29.91,30.0,1316800.0,20.3624,20.4032,20.3284,20.3896,1316800.0
2006-12-19 09:30:00,30.08,30.08,29.58,29.7,654100.0,20.444,20.444,20.1041,20.1857,654100.0
2006-12-19 09:40:00,29.68,29.82,29.55,29.73,638000.0,20.1721,20.2673,20.0838,20.2061,638000.0
2006-12-19 09:50:00,29.72,29.81,29.72,29.75,628200.0,20.1993,20.2605,20.1993,20.2197,628200.0
2006-12-19 10:00:00,29.75,29.79,29.73,29.77,674300.0,20.2197,20.2469,20.2061,20.2333,674300.0
2006-12-19 10:10:00,29.77,29.78,29.74,29.76,501900.0,20.2333,20.2401,20.2129,20.2265,501900.0
2006-12-19 10:20:00,29.77,29.77,29.71,29.73,340100.0,20.2333,20.2333,20.1925,20.2061,340100.0
2006-12-19 10:30:00,29.72,29.77,29.66,29.69,642400.0,20.1993,20.2333,20.1585,20.1789,642400.0
2006-12-19 10:40:00,29.69,29.75,29.51,29.6,945000.0,20.1789,20.2197,20.0566,20.1177,945000.0
2006-12-19 10:50:00,29.6,29.71,29.59,29.71,237100.0,20.1177,20.1925,20.1109,20.1925,237100.0
2006-12-19 11:00:00,29.71,29.76,29.61,29.62,532400.0,20.1925,20.2265,20.1245,20.1313,532400.0
2006-12-19 11:10:00,29.62,29.73,29.6,29.62,428000.0,20.1313,20.2061,20.1177,20.1313,428000.0
2006-12-19 11:20:00,29.61,29.68,29.58,29.67,498800.0,20.1245,20.1721,20.1041,20.1653,498800.0
2006-12-19 11:30:00,29.66,29.68,29.55,29.56,248800.0,20.1585,20.1721,20.0838,20.0906,248800.0
2006-12-19 11:40:00,29.56,29.56,29.5,29.52,176000.0,20.0906,20.0906,20.0498,20.0634,176000.0
2006-12-19 11:50:00,29.52,29.55,29.5,29.51,205500.0,20.0634,20.0838,20.0498,20.0566,205500.0
2006-12-19 12:00:00,29.52,29.55,29.5,29.5,331800.0,20.0634,20.0838,20.0498,20.0498,331800.0
2006-12-19 12:10:00,29.5,29.52,29.44,29.46,496700.0,20.0498,20.0634,20.009,20.0226,496700.0
2006-12-19 12:20:00,29.45,29.56,29.44,29.49,502300.0,20.0158,20.0906,20.009,20.043,502300.0
2006-12-19 12:30:00,29.49,29.61,29.49,29.53,626500.0,20.043,20.1245,20.043,20.0702,626500.0
2006-12-19 12:40:00,29.53,29.56,29.48,29.5,401900.0,20.0702,20.0906,20.0362,20.0498,401900.0
2006-12-19 12:50:00,29.5,29.56,29.49,29.55,269200.0,20.0498,20.0906,20.043,20.0838,269200.0
2006-12-19 13:00:00,29.55,29.59,29.53,29.56,175600.0,20.0838,20.1109,20.0702,20.0906,175600.0
2006-12-19 13:10:00,29.55,29.57,29.54,29.55,295300.0,20.0838,20.0973,20.077,20.0838,295300.0
2006-12-19 13:20:00,29.56,29.61,29.55,29.56,324100.0,20.0906,20.1245,20.0838,20.0906,324100.0
2006-12-19 13:30:00,29.56,29.64,29.53,29.64,302900.0,20.0906,20.1449,20.0702,20.1449,302900.0
2006-12-19 13:40:00,29.63,29.75,29.63,29.67,398800.0,20.1381,20.2197,20.1381,20.1653,398800.0
2006-12-19 13:50:00,29.68,29.71,29.62,29.62,186500.0,20.1721,20.1925,20.1313,20.1313,186500.0
2006-12-19 14:00:00,29.63,29.75,29.59,29.74,467500.0,20.1381,20.2197,20.1109,20.2129,467500.0
2006-12-19 14:10:00,29.75,29.76,29.61,29.72,602700.0,20.2197,20.2265,20.1245,20.1993,602700.0
2006-12-19 14:20:00,29.71,29.77,29.68,29.73,516600.0,20.1925,20.2333,20.1721,20.2061,516600.0
2006-12-19 14:30:00,29.74,29.75,29.69,29.73,255500.0,20.2129,20.2197,20.1789,20.2061,255500.0
2006-12-19 14:40:00,29.73,29.77,29.7,29.75,208400.0,20.2061,20.2333,20.1857,20.2197,208400.0
2006-12-19 14:50:00,29.74,29.86,29.73,29.79,420500.0,20.2129,20.2944,20.2061,20.2469,420500.0
2006-12-19 15:00:00,29.8,30.01,29.79,30.01,508300.0,20.2537,20.3964,20.2469,20.3964,508300.0
2006-12-19 15:10:00,30.0,30.06,29.9,29.98,730100.0,20.3896,20.4304,20.3216,20.376,730100.0
2006-12-19 15:20:00,29.98,29.98,29.91,29.96,847900.0,20.376,20.376,20.3284,20.3624,847900.0
2006-12-19 15:30:00,29.95,29.97,29.93,29.95,822900.0,20.3556,20.3692,20.342,20.3556,822900.0
2006-12-19 15:40:00,29.94,29.96,29.89,29.95,509900.0,20.3488,20.3624,20.3148,20.3556,509900.0
2006-12-19 15:50:00,29.94,30.02,29.94,29.99,975100.0,20.3488,20.4032,20.3488,20.3828,975100.0
2006-12-20 09:30:00,29.88,30.0,29.75,29.98,474500.0,20.308,20.3896,20.2197,20.376,474500.0
2006-12-20 09:40:00,29.98,29.98,29.83,29.9,333700.0,20.376,20.376,20.2741,20.3216,333700.0
2006-12-20 09:50:00,29.9,29.99,29.8,29.9,466500.0,20.3216,20.3828,20.2537,20.3216,466500.0
2006-12-20 10:00:00,29.89,29.92,29.87,29.91,388800.0,20.3148,20.3352,20.3012,20.3284,388800.0
2006-12-20 10:10:00,29.9,29.97,29.89,29.96,292100.0,20.3216,20.3692,20.3148,20.3624,292100.0
2006-12-20 10:20:00,29.97,30.06,29.95,30.04,325600.0,20.3692,20.4304,20.3556,20.4168,325600.0
2006-12-20 10:30:00,30.02,30.04,29.98,30.04,414800.0,20.4032,20.4168,20.376,20.4168,414800.0
2006-12-20 10:40:00,30.04,30.1,30.0,30.01,324300.0,20.4168,20.4576,20.3896,20.3964,324300.0
2006-12-20 10:50:00,30.01,30.08,30.0,30.06,339900.0,20.3964,20.444,20.3896,20.4304,339900.0
2006-12-20 11:00:00,30.05,30.1,30.04,30.08,240100.0,20.4236,20.4576,20.4168,20.444,240100.0
2006-12-20 11:10:00,30.08,30.12,30.07,30.09,353200.0,20.444,20.4712,20.4372,20.4508,353200.0
2006-12-20 11:20:00,30.1,30.2,30.07,30.18,511200.0,20.4576,20.5255,20.4372,20.5119,511200.0
2006-12-20 11:30:00,30.17,30.2,30.12,30.17,254100.0,20.5051,20.5255,20.4712,20.5051,254100.0
2006-12-20 11:40:00,30.17,30.17,30.0,30.06,366200.0,20.5051,20.5051,20.3896,20.4304,366200.0
2006-12-20 11:50:00,30.06,30.07,30.03,30.05,326300.0,20.4304,20.4372,20.41,20.4236,326300.0
2006-12-20 12:00:00,30.06,30.07,30.04,30.04,549300.0,20.4304,20.4372,20.4168,20.4168,549300.0
2006-12-20 12:10:00,30.05,30.07,30.04,30.05,203600.0,20.4236,20.4372,20.4168,20.4236,203600.0
2006-12-20 12:20:00,30.06,30.12,30.05,30.1,207400.0,20.4304,20.4712,20.4236,20.4576,207400.0
2006-12-20 12:30:00,30.09,30.09,30.04,30.05,237500.0,20.4508,20.4508,20.4168,20.4236,237500.0
2006-12-20 12:40:00,30.05,30.07,30.04,30.05,138400.0,20.4236,20.4372,20.4168,20.4236,138400.0
2006-12-20 12:50:00,30.05,30.07,30.0,30.01,376100.0,20.4236,20.4372,20.3896,20.3964,376100.0
2006-12-20 13:00:00,30.0,30.05,30.0,30.03,142200.0,20.3896,20.4236,20.3896,20.41,142200.0
2006-12-20 13:10:00,30.02,30.02,29.93,30.01,205800.0,20.4032,20.4032,20.342,20.3964,205800.0
2006-12-20 13:20:00,30.02,30.02,30.0,30.0,122500.0,20.4032,20.4032,20.3896,20.3896,122500.0
2006-12-20 13:30:00,30.01,30.03,30.0,30.02,86000.0,20.3964,20.41,20.3896,20.4032,86000.0
2006-12-20 13:40:00,30.01,30.02,30.0,30.01,181100.0,20.3964,20.4032,20.3896,20.3964,181100.0
2006-12-20 13:50:00,30.01,30.06,30.0,30.05,206000.0,20.3964,20.4304,20.3896,20.4236,206000.0
2006-12-20 14:00:00,30.05,30.06,30.02,30.05,128900.0,20.4236,20.4304,20.4032,20.4236,128900.0
2006-12-20 14:10:00,30.04,30.08,30.02,30.03,285800.0,20.4168,20.444,20.4032,20.41,285800.0
2006-12-20 14:20:00,30.03,30.08,30.03,30.05,117900.0,20.41,20.444,20.41,20.4236,117900.0
2006-12-20 14:30:00,30.05,30.05,30.0,30.0,171500.0,20.4236,20.4236,20.3896,20.3896,171500.0
2006-12-20 14:40:00,29.99,30.01,29.99,29.99,183000.0,20.3828,20.3964,20.3828,20.3828,183000.0
2006-12-20 14:50:00,29.99,30.0,29.91,29.95,296800.0,20.3828,20.3896,20.3284,20.3556,296800.0
2006-12-20 15:00:00,29.95,29.98,29.93,29.98,262200.0,20.3556,20.376,20.342,20.376,262200.0
2006-12-20 15:10:00,29.97,29.98,29.93,29.94,214700.0,20.3692,20.376,20.342,20.3488,214700.0
2006-12-20 15:20:00,29.94,29.97,29.93,29.95,62400.0,20.3488,20.3692,20.342,20.3556,62400.0
2006-12-20 15:30:00,29.96,29.97,29.88,29.94,249100.0,20.3624,20.3692,20.308,20.3488,249100.0
2006-12-20 15:40:00,29.95,30.03,29.95,30.01,277800.0,20.3556,20.41,20.3556,20.3964,277800.0
2006-12-20 15:50:00,30.01,30.01,29.91,29.93,268900.0,20.3964,20.3964,20.3284,20.342,268900.0
2006-12-21 09:30:00,30.23,30.39,29.96,30.17,403900.0,20.5459,20.6547,20.3624,20.5051,403900.0
2006-12-21 09:40:00,30.12,30.24,30.12,30.19,375100.0,20.4712,20.5527,20.4712,20.5187,375100.0
2006-12-21 09:50:00,30.18,30.35,30.12,30.35,210400.0,20.5119,20.6275,20.4712,20.6275,210400.0
2006-12-21 10:00:00,30.34,30.45,30.31,30.37,254600.0,20.6207,20.6954,20.6003,20.6411,254600.0
2006-12-21 10:10:00,30.36,30.37,30.18,30.22,222800.0,20.6343,20.6411,20.5119,20.5391,222800.0
2006-12-21 10:20:00,30.22,30.3,30.17,30.25,297600.0,20.5391,20.5935,20.5051,20.5595,297600.0
2006-12-21 10:30:00,30.25,30.33,30.23,30.3,195400.0,20.5595,20.6139,20.5459,20.5935,195400.0
2006-12-21 10:40:00,30.3,30.33,30.29,30.3,230700.0,20.5935,20.6139,20.5867,20.5935,230700.0
2006-12-21 10:50:00,30.3,30.33,30.3,30.3,319400.0,20.5935,20.6139,20.5935,20.5935,319400.0
2006-12-21 11:00:00,30.3,30.4,30.3,30.4,347900.0,20.5935,20.6615,20.5935,20.6615,347900.0
2006-12-21 11:10:00,30.4,30.53,30.36,30.45,421100.0,20.6615,20.7498,20.6343,20.6954,421100.0
2006-12-21 11:20:00,30.45,30.48,30.44,30.46,149100.0,20.6954,20.7158,20.6886,20.7022,149100.0
2006-12-21 11:30:00,30.45,30.5,30.44,30.5,241500.0,20.6954,20.7294,20.6886,20.7294,241500.0
2006-12-21 11:40:00,30.5,30.59,30.49,30.58,189700.0,20.7294,20.7906,20.7226,20.7838,189700.0
2006-12-21 11:50:00,30.58,30.72,30.57,30.65,444000.0,20.7838,20.879,20.777,20.8314,444000.0
2006-12-21 12:00:00,30.64,30.64,30.53,30.56,328900.0,20.8246,20.8246,20.7498,20.7702,328900.0
2006-12-21 12:10:00,30.56,30.59,30.54,30.58,161300.0,20.7702,20.7906,20.7566,20.7838,161300.0
2006-12-21 12:20:00,30.58,30.67,30.58,30.66,196300.0,20.7838,20.845,20.7838,20.8382,196300.0
2006-12-21 12:30:00,30.67,30.75,30.63,30.72,689900.0,20.845,20.8993,20.8178,20.879,689900.0
2006-12-21 12:40:00,30.73,30.88,30.72,30.87,518000.0,20.8857,20.9877,20.879,20.9809,518000.0
2006-12-21 12:50:00,30.87,31.12,30.86,31.11,615600.0,20.9809,21.1508,20.9741,21.144,615600.0
2006-12-21 13:00:00,31.1,31.18,30.95,30.96,644500.0,21.1372,21.1916,21.0353,21.0421,644500.0
2006-12-21 13:10:00,30.96,31.0,30.76,30.86,1698600.0,21.0421,21.0693,20.9061,20.9741,1698600.0
2006-12-21 13:20:00,30.86,31.06,30.85,30.97,567000.0,20.9741,21.11,20.9673,21.0489,567000.0
2006-12-21 13:30:00,30.96,31.1,30.94,30.97,412700.0,21.0421,21.1372,21.0285,21.0489,412700.0
2006-12-21 13:40:00,30.96,31.03,30.92,31.02,166500.0,21.0421,21.0896,21.0149,21.0828,166500.0
2006-12-21 13:50:00,31.03,31.1,30.96,30.99,211300.0,21.0896,21.1372,21.0421,21.0625,211300.0
2006-12-21 14:00:00,30.98,30.98,30.93,30.95,128500.0,21.0557,21.0557,21.0217,21.0353,128500.0
2006-12-21 14:10:00,30.94,30.95,30.88,30.89,336500.0,21.0285,21.0353,20.9877,20.9945,336500.0
2006-12-21 14:20:00,30.89,30.92,30.83,30.88,223600.0,20.9945,21.0149,20.9537,20.9877,223600.0
2006-12-21 14:30:00,30.88,30.93,30.85,30.9,233300.0,20.9877,21.0217,20.9673,21.0013,233300.0
2006-12-21 14:40:00,30.9,30.91,30.83,30.84,147100.0,21.0013,21.0081,20.9537,20.9605,147100.0
2006-12-21 14:50:00,30.84,30.88,30.81,30.84,154900.0,20.9605,20.9877,20.9401,20.9605,154900.0
2006-12-21 15:00:00,30.84,30.95,30.84,30.95,236300.0,20.9605,21.0353,20.9605,21.0353,236300.0
2006-12-21 15:10:00,30.95,30.97,30.78,30.79,266100.0,21.0353,21.0489,20.9197,20.9265,266100.0
2006-12-21 15:20:00,30.79,30.85,30.77,30.8,220600.0,20.9265,20.9673,20.9129,20.9333,220600.0
2006-12-21 15:30:00,30.79,30.9,30.75,30.88,355700.0,20.9265,21.0013,20.8993,20.9877,355700.0
2006-12-21 15:40:00,30.89,30.97,30.88,30.93,425100.0,20.9945,21.0489,20.9877,21.0217,425100.0
2006-12-21 15:50:00,30.93,30.98,30.85,30.91,463600.0,21.0217,21.0557,20.9673,21.0081,463600.0
2006-12-22 09:30:00,31.6,31.83,31.5,31.58,841500.0,21.477,21.6334,21.4091,21.4635,841500.0
2006-12-22 09:40:00,31.58,31.72,31.46,31.7,654200.0,21.4635,21.5586,21.3819,21.545,654200.0
2006-12-22 09:50:00,31.7,31.72,31.55,31.63,507400.0,21.545,21.5586,21.4431,21.4974,507400.0
2006-12-22 10:00:00,31.63,31.74,31.5,31.5,565200.0,21.4974,21.5722,21.4091,21.4091,565200.0
2006-12-22 10:10:00,31.51,31.55,31.23,31.29,430700.0,21.4159,21.4431,21.2256,21.2664,430700.0
2006-12-22 10:20:00,31.28,31.39,31.2,31.31,254500.0,21.2596,21.3343,21.2052,21.2799,254500.0
2006-12-22 10:30:00,31.32,31.58,31.31,31.5,344200.0,21.2867,21.4635,21.2799,21.4091,344200.0
2006-12-22 10:40:00,31.49,31.52,31.42,31.44,427700.0,21.4023,21.4227,21.3547,21.3683,427700.0
2006-12-22 10:50:00,31.44,31.44,31.33,31.33,108400.0,21.3683,21.3683,21.2935,21.2935,108400.0
2006-12-22 11:00:00,31.33,31.33,31.26,31.27,143900.0,21.2935,21.2935,21.246,21.2528,143900.0
2006-12-22 11:10:00,31.26,31.34,31.25,31.32,256200.0,21.246,21.3003,21.2392,21.2867,256200.0
2006-12-22 11:20:00,31.32,31.39,31.32,31.37,233600.0,21.2867,21.3343,21.2867,21.3207,233600.0
2006-12-22 11:30:00,31.37,31.4,31.3,31.34,206500.0,21.3207,21.3411,21.2731,21.3003,206500.0
2006-12-22 11:40:00,31.34,31.34,31.24,31.25,173600.0,21.3003,21.3003,21.2324,21.2392,173600.0
2006-12-22 11:50:00,31.25,31.34,31.25,31.25,105100.0,21.2392,21.3003,21.2392,21.2392,105100.0
2006-12-22 12:00:00,31.25,31.25,31.13,31.15,134400.0,21.2392,21.2392,21.1576,21.1712,134400.0
2006-12-22 12:10:00,31.16,31.2,31.08,31.16,277500.0,21.178,21.2052,21.1236,21.178,277500.0
2006-12-22 12:20:00,31.16,31.32,31.15,31.29,269700.0,21.178,21.2867,21.1712,21.2664,269700.0
2006-12-22 12:30:00,31.29,31.47,31.29,31.43,255900.0,21.2664,21.3887,21.2664,21.3615,255900.0
2006-12-22 12:40:00,31.43,31.47,31.39,31.4,162500.0,21.3615,21.3887,21.3343,21.3411,162500.0
2006-12-22 12:50:00,31.4,31.4,31.26,31.27,93500.0,21.3411,21.3411,21.246,21.2528,93500.0
2006-12-22 13:00:00,31.26,31.32,31.24,31.32,122400.0,21.246,21.2867,21.2324,21.2867,122400.0
2006-12-22 13:10:00,31.31,31.35,31.26,31.26,141600.0,21.2799,21.3071,21.246,21.246,141600.0
2006-12-22 13:20:00,31.27,31.28,31.23,31.23,83100.0,21.2528,21.2596,21.2256,21.2256,83100.0
2006-12-22 13:30:00,31.24,31.28,31.21,31.28,107100.0,21.2324,21.2596,21.212,21.2596,107100.0
2006-12-22 13:40:00,31.28,31.28,31.26,31.27,76100.0,21.2596,21.2596,21.246,21.2528,76100.0
2006-12-22 13:50:00,31.27,31.33,31.25,31.25,102800.0,21.2528,21.2935,21.2392,21.2392,102800.0
2006-12-22 14:00:00,31.25,31.26,31.19,31.2,136500.0,21.2392,21.246,21.1984,21.2052,136500.0
2006-12-22 14:10:00,31.2,31.3,31.19,31.28,113900.0,21.2052,21.2731,21.1984,21.2596,113900.0
2006-12-22 14:20:00,31.28,31.32,31.24,31.3,140400.0,21.2596,21.2867,21.2324,21.2731,140400.0
2006-12-22 14:30:00,31.3,31.36,31.3,31.34,115500.0,21.2731,21.3139,21.2731,21.3003,115500.0
2006-12-22 14:40:00,31.34,31.36,31.32,31.35,96500.0,21.3003,21.3139,21.2867,21.3071,96500.0
2006-12-22 14:50:00,31.36,31.37,31.29,31.3,87900.0,21.3139,21.3207,21.2664,21.2731,87900.0
2006-12-22 15:00:00,31.3,31.3,31.24,31.27,104100.0,21.2731,21.2731,21.2324,21.2528,104100.0
2006-12-22 15:10:00,31.27,31.32,31.26,31.26,83900.0,21.2528,21.2867,21.246,21.246,83900.0
2006-12-22 15:20:00,31.25,31.26,31.2,31.22,104800.0,21.2392,21.246,21.2052,21.2188,104800.0
2006-12-22 15:30:00,31.22,31.22,31.17,31.21,138800.0,21.2188,21.2188,21.1848,21.212,138800.0
2006-12-22 15:40:00,31.2,31.26,31.2,31.23,171600.0,21.2052,21.246,21.2052,21.2256,171600.0
2006-12-22 15:50:00,31.23,31.27,31.2,31.25,318900.0,21.2256,21.2528,21.2052,21.2392,318900.0
2006-12-26 09:30:00,31.19,31.25,31.03,31.1,129300.0,21.1984,21.2392,21.0896,21.1372,129300.0
2006-12-26 09:40:00,31.1,31.23,31.06,31.17,200400.0,21.1372,21.2256,21.11,21.1848,200400.0
2006-12-26 09:50:00,31.17,31.33,31.15,31.25,90600.0,21.1848,21.2935,21.1712,21.2392,90600.0
2006-12-26 10:00:00,31.25,31.26,31.14,31.17,148500.0,21.2392,21.246,21.1644,21.1848,148500.0
2006-12-26 10:10:00,31.17,31.17,31.08,31.11,210700.0,21.1848,21.1848,21.1236,21.144,210700.0
2006-12-26 10:20:00,31.1,31.11,31.01,31.06,123900.0,21.1372,21.144,21.0761,21.11,123900.0
2006-12-26 10:30:00,31.06,31.14,31.06,31.12,106200.0,21.11,21.1644,21.11,21.1508,106200.0
2006-12-26 10:40:00,31.11,31.15,31.07,31.15,205700.0,21.144,21.1712,21.1168,21.1712,205700.0
2006-12-26 10:50:00,31.15,31.27,31.13,31.27,203400.0,21.1712,21.2528,21.1576,21.2528,203400.0
2006-12-26 11:00:00,31.27,31.29,31.21,31.23,173700.0,21.2528,21.2664,21.212,21.2256,173700.0
2006-12-26 11:10:00,31.22,31.28,31.22,31.25,101500.0,21.2188,21.2596,21.2188,21.2392,101500.0
2006-12-26 11:20:00,31.26,31.28,31.21,31.21,65100.0,21.246,21.2596,21.212,21.212,65100.0
2006-12-26 11:30:00,31.22,31.28,31.22,31.26,88600.0,21.2188,21.2596,21.2188,21.246,88600.0
2006-12-26 11:40:00,31.27,31.38,31.27,31.38,88600.0,21.2528,21.3275,21.2528,21.3275,88600.0
2006-12-26 11:50:00,31.37,31.38,31.28,31.35,80800.0,21.3207,21.3275,21.2596,21.3071,80800.0
2006-12-26 12:00:00,31.35,31.45,31.3,31.3,113500.0,21.3071,21.3751,21.2731,21.2731,113500.0
2006-12-26 12:10:00,31.31,31.31,31.27,31.28,72500.0,21.2799,21.2799,21.2528,21.2596,72500.0
2006-12-26 12:20:00,31.28,31.29,31.26,31.26,56500.0,21.2596,21.2664,21.246,21.246,56500.0
2006-12-26 12:30:00,31.27,31.28,31.2,31.2,56400.0,21.2528,21.2596,21.2052,21.2052,56400.0
2006-12-26 12:40:00,31.21,31.29,31.19,31.27,124500.0,21.212,21.2664,21.1984,21.2528,124500.0
2006-12-26 12:50:00,31.27,31.28,31.22,31.22,54400.0,21.2528,21.2596,21.2188,21.2188,54400.0
2006-12-26 13:00:00,31.22,31.22,31.14,31.14,163700.0,21.2188,21.2188,21.1644,21.1644,163700.0
2006-12-26 13:10:00,31.15,31.2,31.14,31.2,138400.0,21.1712,21.2052,21.1644,21.2052,138400.0
2006-12-26 13:20:00,31.2,31.23,31.2,31.2,50000.0,21.2052,21.2256,21.2052,21.2052,50000.0
2006-12-26 13:30:00,31.21,31.21,31.17,31.21,82500.0,21.212,21.212,21.1848,21.212,82500.0
2006-12-26 13:40:00,31.2,31.21,31.19,31.21,64300.0,21.2052,21.212,21.1984,21.212,64300.0
2006-12-26 13:50:00,31.21,31.22,31.2,31.21,35300.0,21.212,21.2188,21.2052,21.212,35300.0
2006-12-26 14:00:00,31.21,31.21,31.19,31.19,31200.0,21.212,21.212,21.1984,21.1984,31200.0
2006-12-26 14:10:00,31.19,31.2,31.15,31.15,51300.0,21.1984,21.2052,21.1712,21.1712,51300.0
2006-12-26 14:20:00,31.16,31.16,31.13,31.13,33300.0,21.178,21.178,21.1576,21.1576,33300.0
2006-12-26 14:30:00,31.14,31.2,31.12,31.15,149400.0,21.1644,21.2052,21.1508,21.1712,149400.0
2006-12-26 14:40:00,31.16,31.34,31.14,31.15,113100.0,21.178,21.3003,21.1644,21.1712,113100.0
2006-12-26 14:50:00,31.15,31.15,31.1,31.14,95300.0,21.1712,21.1712,21.1372,21.1644,95300.0
2006-12-26 15:00:00,31.14,31.22,31.13,31.19,121300.0,21.1644,21.2188,21.1576,21.1984,121300.0
2006-12-26 15:10:00,31.19,31.21,31.17,31.2,75100.0,21.1984,21.212,21.1848,21.2052,75100.0
2006-12-26 15:20:00,31.21,31.21,31.09,31.1,126700.0,21.212,21.212,21.1304,21.1372,126700.0
2006-12-26 15:30:00,31.1,31.2,31.05,31.2,259700.0,21.1372,21.2052,21.1032,21.2052,259700.0
2006-12-26 15:40:00,31.19,31.27,31.17,31.21,260900.0,21.1984,21.2528,21.1848,21.212,260900.0
2006-12-26 15:50:00,31.21,31.22,31.19,31.21,129500.0,21.212,21.2188,21.1984,21.212,129500.0
2006-12-27 09:30:00,31.3,31.4,31.15,31.25,90400.0,21.2731,21.3411,21.1712,21.2392,90400.0
2006-12-27 09:40:00,31.25,31.35,31.05,31.2,279800.0,21.2392,21.3071,21.1032,21.2052,279800.0
2006-12-27 09:50:00,31.19,31.23,31.13,31.21,284800.0,21.1984,21.2256,21.1576,21.212,284800.0
2006-12-27 10:00:00,31.21,31.21,31.09,31.11,118200.0,21.212,21.212,21.1304,21.144,118200.0
2006-12-27 10:10:00,31.11,31.15,31.07,31.1,108700.0,21.144,21.1712,21.1168,21.1372,108700.0
2006-12-27 10:20:00,31.1,31.25,31.08,31.23,251000.0,21.1372,21.2392,21.1236,21.2256,251000.0
2006-12-27 10:30:00,31.22,31.24,31.17,31.17,123400.0,21.2188,21.2324,21.1848,21.1848,123400.0
2006-12-27 10:40:00,31.17,31.22,31.17,31.17,94900.0,21.1848,21.2188,21.1848,21.1848,94900.0
2006-12-27 10:50:00,31.18,31.18,31.14,31.14,28100.0,21.1916,21.1916,21.1644,21.1644,28100.0
2006-12-27 11:00:00,31.14,31.18,31.12,31.18,166500.0,21.1644,21.1916,21.1508,21.1916,166500.0
2006-12-27 11:10:00,31.2,31.2,31.11,31.13,115300.0,21.2052,21.2052,21.144,21.1576,115300.0
2006-12-27 11:20:00,31.13,31.16,31.11,31.12,44700.0,21.1576,21.178,21.144,21.1508,44700.0
2006-12-27 11:30:00,31.12,31.13,31.06,31.07,82500.0,21.1508,21.1576,21.11,21.1168,82500.0
2006-12-27 11:40:00,31.08,31.12,31.07,31.1,71100.0,21.1236,21.1508,21.1168,21.1372,71100.0
2006-12-27 11:50:00,31.1,31.11,31.07,31.07,111700.0,21.1372,21.144,21.1168,21.1168,111700.0
2006-12-27 12:00:00,31.07,31.09,31.04,31.04,222200.0,21.1168,21.1304,21.0964,21.0964,222200.0
2006-12-27 12:10:00,31.04,31.09,31.02,31.07,228000.0,21.0964,21.1304,21.0828,21.1168,228000.0
2006-12-27 12:20:00,31.07,31.07,31.02,31.02,50900.0,21.1168,21.1168,21.0828,21.0828,50900.0
2006-12-27 12:30:00,31.02,31.05,31.0,31.03,183200.0,21.0828,21.1032,21.0693,21.0896,183200.0
2006-12-27 12:40:00,31.03,31.08,31.03,31.06,103800.0,21.0896,21.1236,21.0896,21.11,103800.0
2006-12-27 12:50:00,31.07,31.07,31.05,31.06,20900.0,21.1168,21.1168,21.1032,21.11,20900.0
2006-12-27 13:00:00,31.06,31.07,31.05,31.06,68700.0,21.11,21.1168,21.1032,21.11,68700.0
2006-12-27 13:10:00,31.05,31.07,31.05,31.06,34400.0,21.1032,21.1168,21.1032,21.11,34400.0
2006-12-27 13:20:00,31.06,31.06,31.05,31.06,106200.0,21.11,21.11,21.1032,21.11,106200.0
2006-12-27 13:30:00,31.05,31.06,31.05,31.06,44200.0,21.1032,21.11,21.1032,21.11,44200.0
2006-12-27 13:40:00,31.06,31.1,31.04,31.1,207800.0,21.11,21.1372,21.0964,21.1372,207800.0
2006-12-27 13:50:00,31.1,31.15,31.09,31.12,92000.0,21.1372,21.1712,21.1304,21.1508,92000.0
2006-12-27 14:00:00,31.12,31.15,31.11,31.11,42400.0,21.1508,21.1712,21.144,21.144,42400.0
2006-12-27 14:10:00,31.12,31.14,31.12,31.13,26000.0,21.1508,21.1644,21.1508,21.1576,26000.0
2006-12-27 14:20:00,31.12,31.14,31.11,31.13,48800.0,21.1508,21.1644,21.144,21.1576,48800.0
2006-12-27 14:30:00,31.13,31.21,31.12,31.18,199700.0,21.1576,21.212,21.1508,21.1916,199700.0
2006-12-27 14:40:00,31.19,31.25,31.14,31.21,139100.0,21.1984,21.2392,21.1644,21.212,139100.0
2006-12-27 14:50:00,31.22,31.26,31.17,31.26,167600.0,21.2188,21.246,21.1848,21.246,167600.0
2006-12-27 15:00:00,31.26,31.32,31.17,31.26,204500.0,21.246,21.2867,21.1848,21.246,204500.0
2006-12-27 15:10:00,31.27,31.31,31.17,31.29,127100.0,21.2528,21.2799,21.1848,21.2664,127100.0
2006-12-27 15:20:00,31.29,31.3,31.22,31.27,87500.0,21.2664,21.2731,21.2188,21.2528,87500.0
2006-12-27 15:30:00,31.26,31.27,31.22,31.25,149500.0,21.246,21.2528,21.2188,21.2392,149500.0
2006-12-27 15:40:00,31.25,31.26,31.21,31.23,136800.0,21.2392,21.246,21.212,21.2256,136800.0
2006-12-27 15:50:00,31.23,31.25,31.2,31.25,131700.0,21.2256,21.2392,21.2052,21.2392,131700.0
2006-12-28 09:30:00,31.24,31.29,31.1,31.14,110500.0,21.2324,21.2664,21.1372,21.1644,110500.0
2006-12-28 09:40:00,31.14,31.17,31.04,31.13,342900.0,21.1644,21.1848,21.0964,21.1576,342900.0
2006-12-28 09:50:00,31.13,31.15,31.1,31.13,91200.0,21.1576,21.1712,21.1372,21.1576,91200.0
2006-12-28 10:00:00,31.13,31.17,31.1,31.13,141100.0,21.1576,21.1848,21.1372,21.1576,141100.0
2006-12-28 10:10:00,31.13,31.13,31.05,31.05,87200.0,21.1576,21.1576,21.1032,21.1032,87200.0
2006-12-28 10:20:00,31.05,31.22,31.04,31.17,144900.0,21.1032,21.2188,21.0964,21.1848,144900.0
2006-12-28 10:30:00,31.17,31.18,31.12,31.13,55300.0,21.1848,21.1916,21.1508,21.1576,55300.0
2006-12-28 10:40:00,31.13,31.2,31.08,31.09,99700.0,21.1576,21.2052,21.1236,21.1304,99700.0
2006-12-28 10:50:00,31.09,31.09,31.05,31.06,87000.0,21.1304,21.1304,21.1032,21.11,87000.0
2006-12-28 11:00:00,31.05,31.08,31.0,31.01,165000.0,21.1032,21.1236,21.0693,21.0761,165000.0
2006-12-28 11:10:00,31.01,31.04,30.97,31.02,76200.0,21.0761,21.0964,21.0489,21.0828,76200.0
2006-12-28 11:20:00,31.03,31.09,31.02,31.03,71900.0,21.0896,21.1304,21.0828,21.0896,71900.0
2006-12-28 11:30:00,31.03,31.09,31.03,31.07,91600.0,21.0896,21.1304,21.0896,21.1168,91600.0
2006-12-28 11:40:00,31.08,31.09,31.03,31.03,81800.0,21.1236,21.1304,21.0896,21.0896,81800.0
2006-12-28 11:50:00,31.04,31.08,31.03,31.07,80900.0,21.0964,21.1236,21.0896,21.1168,80900.0
2006-12-28 12:00:00,31.08,31.22,31.07,31.18,297800.0,21.1236,21.2188,21.1168,21.1916,297800.0
2006-12-28 12:10:00,31.19,31.19,31.15,31.18,314500.0,21.1984,21.1984,21.1712,21.1916,314500.0
2006-12-28 12:20:00,31.17,31.18,31.11,31.11,41900.0,21.1848,21.1916,21.144,21.144,41900.0
2006-12-28 12:30:00,31.12,31.14,31.1,31.11,80500.0,21.1508,21.1644,21.1372,21.144,80500.0
2006-12-28 12:40:00,31.11,31.16,31.1,31.15,76100.0,21.144,21.178,21.1372,21.1712,76100.0
2006-12-28 12:50:00,31.15,31.19,31.13,31.15,85200.0,21.1712,21.1984,21.1576,21.1712,85200.0
2006-12-28 13:00:00,31.15,31.16,31.13,31.14,190500.0,21.1712,21.178,21.1576,21.1644,190500.0
2006-12-28 13:10:00,31.14,31.18,31.13,31.14,127900.0,21.1644,21.1916,21.1576,21.1644,127900.0
2006-12-28 13:20:00,31.14,31.15,31.13,31.14,35700.0,21.1644,21.1712,21.1576,21.1644,35700.0
2006-12-28 13:30:00,31.15,31.2,31.14,31.2,104900.0,21.1712,21.2052,21.1644,21.2052,104900.0
2006-12-28 13:40:00,31.2,31.2,31.17,31.2,62800.0,21.2052,21.2052,21.1848,21.2052,62800.0
2006-12-28 13:50:00,31.19,31.2,31.16,31.16,38100.0,21.1984,21.2052,21.178,21.178,38100.0
2006-12-28 14:00:00,31.16,31.22,31.16,31.22,108400.0,21.178,21.2188,21.178,21.2188,108400.0
2006-12-28 14:10:00,31.22,31.25,31.22,31.25,97000.0,21.2188,21.2392,21.2188,21.2392,97000.0
2006-12-28 14:20:00,31.24,31.25,31.23,31.24,21000.0,21.2324,21.2392,21.2256,21.2324,21000.0
2006-12-28 14:30:00,31.24,31.24,31.21,31.21,52900.0,21.2324,21.2324,21.212,21.212,52900.0
2006-12-28 14:40:00,31.21,31.22,31.19,31.2,59900.0,21.212,21.2188,21.1984,21.2052,59900.0
2006-12-28 14:50:00,31.2,31.21,31.15,31.19,126300.0,21.2052,21.212,21.1712,21.1984,126300.0
2006-12-28 15:00:00,31.2,31.27,31.2,31.26,181000.0,21.2052,21.2528,21.2052,21.246,181000.0
2006-12-28 15:10:00,31.27,31.28,31.25,31.27,55200.0,21.2528,21.2596,21.2392,21.2528,55200.0
2006-12-28 15:20:00,31.26,31.32,31.24,31.29,106900.0,21.246,21.2867,21.2324,21.2664,106900.0
2006-12-28 15:30:00,31.29,31.29,31.2,31.2,54500.0,21.2664,21.2664,21.2052,21.2052,54500.0
2006-12-28 15:40:00,31.21,31.22,31.2,31.2,126400.0,21.212,21.2188,21.2052,21.2052,126400.0
2006-12-28 15:50:00,31.2,31.27,31.2,31.24,419000.0,21.2052,21.2528,21.2052,21.2324,419000.0
2006-12-29 09:30:00,31.19,31.25,31.05,31.18,122600.0,21.1984,21.2392,21.1032,21.1916,122600.0
2006-12-29 09:40:00,31.12,31.25,31.09,31.24,81300.0,21.1508,21.2392,21.1304,21.2324,81300.0
2006-12-29 09:50:00,31.23,31.28,31.21,31.23,96400.0,21.2256,21.2596,21.212,21.2256,96400.0
2006-12-29 10:00:00,31.23,31.27,31.17,31.27,89800.0,21.2256,21.2528,21.1848,21.2528,89800.0
2006-12-29 10:10:00,31.27,31.3,31.21,31.22,60400.0,21.2528,21.2731,21.212,21.2188,60400.0
2006-12-29 10:20:00,31.22,31.27,31.17,31.27,86200.0,21.2188,21.2528,21.1848,21.2528,86200.0
2006-12-29 10:30:00,31.26,31.26,31.17,31.26,88000.0,21.246,21.246,21.1848,21.246,88000.0
2006-12-29 10:40:00,31.27,31.29,31.18,31.24,163200.0,21.2528,21.2664,21.1916,21.2324,163200.0
2006-12-29 10:50:00,31.25,31.3,31.21,31.28,135100.0,21.2392,21.2731,21.212,21.2596,135100.0
2006-12-29 11:00:00,31.29,31.29,31.22,31.25,76800.0,21.2664,21.2664,21.2188,21.2392,76800.0
2006-12-29 11:10:00,31.25,31.26,31.21,31.23,45200.0,21.2392,21.246,21.212,21.2256,45200.0
2006-12-29 11:20:00,31.24,31.39,31.23,31.25,212400.0,21.2324,21.3343,21.2256,21.2392,212400.0
2006-12-29 11:30:00,31.25,31.25,31.21,31.22,124700.0,21.2392,21.2392,21.212,21.2188,124700.0
2006-12-29 11:40:00,31.22,31.22,31.13,31.16,108700.0,21.2188,21.2188,21.1576,21.178,108700.0
2006-12-29 11:50:00,31.15,31.16,31.1,31.11,99800.0,21.1712,21.178,21.1372,21.144,99800.0
2006-12-29 12:00:00,31.1,31.12,31.05,31.06,43200.0,21.1372,21.1508,21.1032,21.11,43200.0
2006-12-29 12:10:00,31.06,31.06,31.05,31.06,29900.0,21.11,21.11,21.1032,21.11,29900.0
2006-12-29 12:20:00,31.06,31.1,31.06,31.08,45100.0,21.11,21.1372,21.11,21.1236,45100.0
2006-12-29 12:30:00,31.08,31.12,31.06,31.11,52800.0,21.1236,21.1508,21.11,21.144,52800.0
2006-12-29 12:40:00,31.11,31.11,31.07,31.08,48300.0,21.144,21.144,21.1168,21.1236,48300.0
2006-12-29 12:50:00,31.08,31.09,31.07,31.09,29800.0,21.1236,21.1304,21.1168,21.1304,29800.0
2006-12-29 13:00:00,31.08,31.1,31.07,31.08,32700.0,21.1236,21.1372,21.1168,21.1236,32700.0
2006-12-29 13:10:00,31.09,31.09,31.05,31.05,17500.0,21.1304,21.1304,21.1032,21.1032,17500.0
2006-12-29 13:20:00,31.06,31.06,30.95,30.95,182700.0,21.11,21.11,21.0353,21.0353,182700.0
2006-12-29 13:30:00,30.96,31.0,30.95,30.97,86300.0,21.0421,21.0693,21.0353,21.0489,86300.0
2006-12-29 13:40:00,30.96,31.0,30.96,30.97,66100.0,21.0421,21.0693,21.0421,21.0489,66100.0
2006-12-29 13:50:00,30.97,30.98,30.91,30.93,101500.0,21.0489,21.0557,21.0081,21.0217,101500.0
2006-12-29 14:00:00,30.93,30.97,30.93,30.97,43500.0,21.0217,21.0489,21.0217,21.0489,43500.0
2006-12-29 14:10:00,30.96,31.02,30.95,30.96,69000.0,21.0421,21.0828,21.0353,21.0421,69000.0
2006-12-29 14:20:00,30.96,30.98,30.93,30.95,75500.0,21.0421,21.0557,21.0217,21.0353,75500.0
2006-12-29 14:30:00,30.95,30.95,30.91,30.94,74700.0,21.0353,21.0353,21.0081,21.0285,74700.0
2006-12-29 14:40:00,30.94,30.94,30.88,30.92,229100.0,21.0285,21.0285,20.9877,21.0149,229100.0
2006-12-29 14:50:00,30.92,30.95,30.83,30.83,93100.0,21.0149,21.0353,20.9537,20.9537,93100.0
2006-12-29 15:00:00,30.83,30.92,30.83,30.92,160400.0,20.9537,21.0149,20.9537,21.0149,160400.0
2006-12-29 15:10:00,30.92,30.92,30.89,30.9,42100.0,21.0149,21.0149,20.9945,21.0013,42100.0
2006-12-29 15:20:00,30.9,30.91,30.76,30.78,249400.0,21.0013,21.0081,20.9061,20.9197,249400.0
2006-12-29 15:30:00,30.78,30.93,30.77,30.92,117100.0,20.9197,21.0217,20.9129,21.0149,117100.0
2006-12-29 15:40:00,30.93,30.98,30.86,30.89,193800.0,21.0217,21.0557,20.9741,20.9945,193800.0
2006-12-29 15:50:00,30.88,30.93,30.83,30.85,281200.0,20.9877,21.0217,20.9537,20.9673,281200.0
2007-01-03 09:30:00,30.95,31.08,30.82,30.97,557200.0,21.0353,21.1236,20.9469,21.0489,557200.0
2007-01-03 09:40:00,30.97,31.0,30.84,30.95,414200.0,21.0489,21.0693,20.9605,21.0353,414200.0
2007-01-03 09:50:00,30.94,31.03,30.78,30.99,539800.0,21.0285,21.0896,20.9197,21.0625,539800.0
2007-01-03 10:00:00,30.98,31.05,30.9,31.05,368400.0,21.0557,21.1032,21.0013,21.1032,368400.0
2007-01-03 10:10:00,31.05,31.14,31.0,31.06,358000.0,21.1032,21.1644,21.0693,21.11,358000.0
2007-01-03 10:20:00,31.06,31.14,31.02,31.12,203100.0,21.11,21.1644,21.0828,21.1508,203100.0
2007-01-03 10:30:00,31.12,31.13,31.09,31.12,400500.0,21.1508,21.1576,21.1304,21.1508,400500.0
2007-01-03 10:40:00,31.11,31.13,31.05,31.1,246900.0,21.144,21.1576,21.1032,21.1372,246900.0
2007-01-03 10:50:00,31.1,31.18,31.06,31.17,256700.0,21.1372,21.1916,21.11,21.1848,256700.0
2007-01-03 11:00:00,31.17,31.24,31.17,31.23,220400.0,21.1848,21.2324,21.1848,21.2256,220400.0
2007-01-03 11:10:00,31.24,31.28,31.23,31.25,209800.0,21.2324,21.2596,21.2256,21.2392,209800.0
2007-01-03 11:20:00,31.26,31.28,31.23,31.27,201400.0,21.246,21.2596,21.2256,21.2528,201400.0
2007-01-03 11:30:00,31.26,31.33,31.26,31.31,214900.0,21.246,21.2935,21.246,21.2799,214900.0
2007-01-03 11:40:00,31.32,31.39,31.26,31.38,813200.0,21.2867,21.3343,21.246,21.3275,813200.0
2007-01-03 11:50:00,31.38,31.39,31.3,31.31,234000.0,21.3275,21.3343,21.2731,21.2799,234000.0
2007-01-03 12:00:00,31.31,31.31,31.26,31.3,234600.0,21.2799,21.2799,21.246,21.2731,234600.0
2007-01-03 12:10:00,31.31,31.37,31.3,31.37,256800.0,21.2799,21.3207,21.2731,21.3207,256800.0
2007-01-03 12:20:00,31.37,31.38,31.28,31.29,191800.0,21.3207,21.3275,21.2596,21.2664,191800.0
2007-01-03 12:30:00,31.33,31.33,31.13,31.14,381900.0,21.2935,21.2935,21.1576,21.1644,381900.0
2007-01-03 12:40:00,31.14,31.22,31.13,31.15,296100.0,21.1644,21.2188,21.1576,21.1712,296100.0
2007-01-03 12:50:00,31.15,31.2,31.06,31.13,176400.0,21.1712,21.2052,21.11,21.1576,176400.0
2007-01-03 13:00:00,31.12,31.15,31.07,31.07,480900.0,21.1508,21.1712,21.1168,21.1168,480900.0
2007-01-03 13:10:00,31.07,31.17,31.02,31.05,305900.0,21.1168,21.1848,21.0828,21.1032,305900.0
2007-01-03 13:20:00,31.05,31.06,30.98,30.99,192900.0,21.1032,21.11,21.0557,21.0625,192900.0
2007-01-03 13:30:00,31.0,31.0,30.89,30.89,190100.0,21.0693,21.0693,20.9945,20.9945,190100.0
2007-01-03 13:40:00,30.89,30.94,30.89,30.9,105300.0,20.9945,21.0285,20.9945,21.0013,105300.0
2007-01-03 13:50:00,30.9,30.98,30.85,30.97,139100.0,21.0013,21.0557,20.9673,21.0489,139100.0
2007-01-03 14:00:00,30.96,30.97,30.81,30.91,186300.0,21.0421,21.0489,20.9401,21.0081,186300.0
2007-01-03 14:10:00,30.92,30.93,30.85,30.86,85600.0,21.0149,21.0217,20.9673,20.9741,85600.0
2007-01-03 14:20:00,30.86,30.86,30.77,30.81,119300.0,20.9741,20.9741,20.9129,20.9401,119300.0
2007-01-03 14:30:00,30.83,30.83,30.64,30.69,152800.0,20.9537,20.9537,20.8246,20.8586,152800.0
2007-01-03 14:40:00,30.67,30.72,30.54,30.69,174600.0,20.845,20.879,20.7566,20.8586,174600.0
2007-01-03 14:50:00,30.67,30.69,30.46,30.51,135400.0,20.845,20.8586,20.7022,20.7362,135400.0
2007-01-03 15:00:00,30.49,30.74,30.47,30.72,226300.0,20.7226,20.8925,20.709,20.879,226300.0
2007-01-03 15:10:00,30.72,30.72,30.62,30.7,164600.0,20.879,20.879,20.811,20.8654,164600.0
2007-01-03 15:20:00,30.7,30.78,30.69,30.73,109000.0,20.8654,20.9197,20.8586,20.8857,109000.0
2007-01-03 15:30:00,30.73,30.77,30.7,30.77,136100.0,20.8857,20.9129,20.8654,20.9129,136100.0
2007-01-03 15:40:00,30.76,30.81,30.76,30.81,119500.0,20.9061,20.9401,20.9061,20.9401,119500.0
2007-01-03 15:50:00,30.8,30.85,30.8,30.85,255300.0,20.9333,20.9673,20.9333,20.9673,255300.0
2007-01-04 09:30:00,31.21,31.23,30.66,30.79,267600.0,21.212,21.2256,20.8382,20.9265,267600.0
2007-01-04 09:40:00,30.79,31.06,30.7,31.05,311100.0,20.9265,21.11,20.8654,21.1032,311100.0
2007-01-04 09:50:00,31.04,31.07,30.9,31.06,245800.0,21.0964,21.1168,21.0013,21.11,245800.0
2007-01-04 10:00:00,31.06,31.07,30.78,30.88,365000.0,21.11,21.1168,20.9197,20.9877,365000.0
2007-01-04 10:10:00,30.88,30.95,30.86,30.92,258300.0,20.9877,21.0353,20.9741,21.0149,258300.0
2007-01-04 10:20:00,30.93,30.95,30.89,30.91,104900.0,21.0217,21.0353,20.9945,21.0081,104900.0
2007-01-04 10:30:00,30.92,31.0,30.9,30.91,184900.0,21.0149,21.0693,21.0013,21.0081,184900.0
2007-01-04 10:40:00,30.91,30.94,30.89,30.93,152000.0,21.0081,21.0285,20.9945,21.0217,152000.0
2007-01-04 10:50:00,30.94,30.95,30.85,30.88,219400.0,21.0285,21.0353,20.9673,20.9877,219400.0
2007-01-04 11:00:00,30.89,30.92,30.88,30.88,111400.0,20.9945,21.0149,20.9877,20.9877,111400.0
2007-01-04 11:10:00,30.89,30.93,30.84,30.9,140200.0,20.9945,21.0217,20.9605,21.0013,140200.0
2007-01-04 11:20:00,30.9,30.91,30.88,30.89,58500.0,21.0013,21.0081,20.9877,20.9945,58500.0
2007-01-04 11:30:00,30.89,30.89,30.81,30.82,125300.0,20.9945,20.9945,20.9401,20.9469,125300.0
2007-01-04 11:40:00,30.82,30.85,30.77,30.84,125600.0,20.9469,20.9673,20.9129,20.9605,125600.0
2007-01-04 11:50:00,30.84,30.85,30.79,30.79,87800.0,20.9605,20.9673,20.9265,20.9265,87800.0
2007-01-04 12:00:00,30.8,30.8,30.73,30.74,112900.0,20.9333,20.9333,20.8857,20.8925,112900.0
2007-01-04 12:10:00,30.74,30.75,30.69,30.71,144200.0,20.8925,20.8993,20.8586,20.8722,144200.0
2007-01-04 12:20:00,30.71,30.71,30.69,30.7,82800.0,20.8722,20.8722,20.8586,20.8654,82800.0
2007-01-04 12:30:00,30.69,30.77,30.68,30.75,206300.0,20.8586,20.9129,20.8518,20.8993,206300.0
2007-01-04 12:40:00,30.75,30.78,30.7,30.71,141600.0,20.8993,20.9197,20.8654,20.8722,141600.0
2007-01-04 12:50:00,30.71,30.73,30.7,30.73,87800.0,20.8722,20.8857,20.8654,20.8857,87800.0
2007-01-04 13:00:00,30.72,30.77,30.71,30.75,149500.0,20.879,20.9129,20.8722,20.8993,149500.0
2007-01-04 13:10:00,30.76,30.8,30.74,30.8,248100.0,20.9061,20.9333,20.8925,20.9333,248100.0
2007-01-04 13:20:00,30.8,30.82,30.73,30.79,86500.0,20.9333,20.9469,20.8857,20.9265,86500.0
2007-01-04 13:30:00,30.78,30.79,30.67,30.73,717900.0,20.9197,20.9265,20.845,20.8857,717900.0
2007-01-04 13:40:00,30.72,30.73,30.68,30.68,151100.0,20.879,20.8857,20.8518,20.8518,151100.0
2007-01-04 13:50:00,30.68,30.74,30.66,30.71,380900.0,20.8518,20.8925,20.8382,20.8722,380900.0
2007-01-04 14:00:00,30.72,30.73,30.7,30.71,144600.0,20.879,20.8857,20.8654,20.8722,144600.0
2007-01-04 14:10:00,30.71,30.78,30.7,30.76,280100.0,20.8722,20.9197,20.8654,20.9061,280100.0
2007-01-04 14:20:00,30.76,30.8,30.75,30.79,299200.0,20.9061,20.9333,20.8993,20.9265,299200.0
2007-01-04 14:30:00,30.79,30.85,30.78,30.84,235500.0,20.9265,20.9673,20.9197,20.9605,235500.0
2007-01-04 14:40:00,30.84,30.9,30.84,30.9,345800.0,20.9605,21.0013,20.9605,21.0013,345800.0
2007-01-04 14:50:00,30.9,31.05,30.9,31.05,339600.0,21.0013,21.1032,21.0013,21.1032,339600.0
2007-01-04 15:00:00,31.05,31.07,31.0,31.02,256400.0,21.1032,21.1168,21.0693,21.0828,256400.0
2007-01-04 15:10:00,31.02,31.06,31.0,31.01,162900.0,21.0828,21.11,21.0693,21.0761,162900.0
2007-01-04 15:20:00,31.01,31.02,30.96,31.0,229400.0,21.0761,21.0828,21.0421,21.0693,229400.0
2007-01-04 15:30:00,31.0,31.01,30.99,31.0,472200.0,21.0693,21.0761,21.0625,21.0693,472200.0
2007-01-04 15:40:00,31.01,31.02,30.96,31.01,436900.0,21.0761,21.0828,21.0421,21.0761,436900.0
2007-01-04 15:50:00,31.01,31.01,30.97,31.01,359800.0,21.0761,21.0761,21.0489,21.0761,359800.0
2007-01-05 09:30:00,31.01,31.1,30.95,31.09,240200.0,21.0761,21.1372,21.0353,21.1304,240200.0
2007-01-05 09:40:00,31.09,31.1,30.95,30.96,200000.0,21.1304,21.1372,21.0353,21.0421,200000.0
2007-01-05 09:50:00,30.95,31.06,30.91,30.96,236900.0,21.0353,21.11,21.0081,21.0421,236900.0
2007-01-05 10:00:00,30.95,31.14,30.93,31.14,166700.0,21.0353,21.1644,21.0217,21.1644,166700.0
2007-01-05 10:10:00,31.13,31.16,31.05,31.16,208200.0,21.1576,21.178,21.1032,21.178,208200.0
2007-01-05 10:20:00,31.15,31.16,31.06,31.08,118100.0,21.1712,21.178,21.11,21.1236,118100.0
2007-01-05 10:30:00,31.08,31.19,31.06,31.17,156600.0,21.1236,21.1984,21.11,21.1848,156600.0
2007-01-05 10:40:00,31.18,31.21,31.13,31.13,135600.0,21.1916,21.212,21.1576,21.1576,135600.0
2007-01-05 10:50:00,31.14,31.16,31.12,31.14,410000.0,21.1644,21.178,21.1508,21.1644,410000.0
2007-01-05 11:00:00,31.14,31.18,31.14,31.16,242200.0,21.1644,21.1916,21.1644,21.178,242200.0
2007-01-05 11:10:00,31.16,31.2,31.12,31.2,344800.0,21.178,21.2052,21.1508,21.2052,344800.0
2007-01-05 11:20:00,31.19,31.25,31.15,31.15,394300.0,21.1984,21.2392,21.1712,21.1712,394300.0
2007-01-05 11:30:00,31.15,31.19,31.14,31.18,300800.0,21.1712,21.1984,21.1644,21.1916,300800.0
2007-01-05 11:40:00,31.18,31.24,31.17,31.2,262700.0,21.1916,21.2324,21.1848,21.2052,262700.0
2007-01-05 11:50:00,31.19,31.2,31.12,31.13,191800.0,21.1984,21.2052,21.1508,21.1576,191800.0
2007-01-05 12:00:00,31.13,31.17,31.12,31.15,790100.0,21.1576,21.1848,21.1508,21.1712,790100.0
2007-01-05 12:10:00,31.16,31.16,31.12,31.15,93100.0,21.178,21.178,21.1508,21.1712,93100.0
2007-01-05 12:20:00,31.14,31.15,31.08,31.09,127200.0,21.1644,21.1712,21.1236,21.1304,127200.0
2007-01-05 12:30:00,31.09,31.09,31.01,31.05,197800.0,21.1304,21.1304,21.0761,21.1032,197800.0
2007-01-05 12:40:00,31.03,31.09,31.03,31.04,302900.0,21.0896,21.1304,21.0896,21.0964,302900.0
2007-01-05 12:50:00,31.04,31.05,30.92,30.99,172400.0,21.0964,21.1032,21.0149,21.0625,172400.0
2007-01-05 13:00:00,30.99,30.99,30.94,30.96,168700.0,21.0625,21.0625,21.0285,21.0421,168700.0
2007-01-05 13:10:00,30.95,30.99,30.95,30.98,138600.0,21.0353,21.0625,21.0353,21.0557,138600.0
2007-01-05 13:20:00,30.98,31.02,30.95,31.02,98900.0,21.0557,21.0828,21.0353,21.0828,98900.0
2007-01-05 13:30:00,31.02,31.04,30.91,30.92,73000.0,21.0828,21.0964,21.0081,21.0149,73000.0
2007-01-05 13:40:00,30.93,30.97,30.9,30.92,134700.0,21.0217,21.0489,21.0013,21.0149,134700.0
2007-01-05 13:50:00,30.92,30.95,30.9,30.92,158100.0,21.0149,21.0353,21.0013,21.0149,158100.0
2007-01-05 14:00:00,30.92,30.95,30.86,30.87,141100.0,21.0149,21.0353,20.9741,20.9809,141100.0
2007-01-05 14:10:00,30.86,30.94,30.85,30.94,180900.0,20.9741,21.0285,20.9673,21.0285,180900.0
2007-01-05 14:20:00,30.93,30.94,30.83,30.87,138000.0,21.0217,21.0285,20.9537,20.9809,138000.0
2007-01-05 14:30:00,30.87,30.9,30.79,30.85,341300.0,20.9809,21.0013,20.9265,20.9673,341300.0
2007-01-05 14:40:00,30.84,30.84,30.78,30.8,131300.0,20.9605,20.9605,20.9197,20.9333,131300.0
2007-01-05 14:50:00,30.8,30.81,30.75,30.76,125400.0,20.9333,20.9401,20.8993,20.9061,125400.0
2007-01-05 15:00:00,30.76,30.79,30.72,30.74,176500.0,20.9061,20.9265,20.879,20.8925,176500.0
2007-01-05 15:10:00,30.74,30.88,30.69,30.87,262900.0,20.8925,20.9877,20.8586,20.9809,262900.0
2007-01-05 15:20:00,30.88,30.99,30.75,30.95,607900.0,20.9877,21.0625,20.8993,21.0353,607900.0
2007-01-05 15:30:00,30.95,30.98,30.92,30.96,581000.0,21.0353,21.0557,21.0149,21.0421,581000.0
2007-01-05 15:40:00,30.96,31.1,30.93,31.1,483000.0,21.0421,21.1372,21.0217,21.1372,483000.0
2007-01-05 15:50:00,31.1,31.25,31.1,31.16,813500.0,21.1372,21.2392,21.1372,21.178,813500.0
2007-01-08 09:30:00,31.51,31.51,30.85,31.25,941700.0,21.4159,21.4159,20.9673,21.2392,941700.0
2007-01-08 09:40:00,31.27,31.39,31.24,31.27,595500.0,21.2528,21.3343,21.2324,21.2528,595500.0
2007-01-08 09:50:00,31.27,31.43,31.23,31.29,907500.0,21.2528,21.3615,21.2256,21.2664,907500.0
2007-01-08 10:00:00,31.28,31.33,31.15,31.15,545500.0,21.2596,21.2935,21.1712,21.1712,545500.0
2007-01-08 10:10:00,31.15,31.21,31.05,31.05,294900.0,21.1712,21.212,21.1032,21.1032,294900.0
2007-01-08 10:20:00,31.06,31.12,31.05,31.09,327600.0,21.11,21.1508,21.1032,21.1304,327600.0
2007-01-08 10:30:00,31.09,31.15,31.02,31.08,471500.0,21.1304,21.1712,21.0828,21.1236,471500.0
2007-01-08 10:40:00,31.08,31.15,31.05,31.06,221200.0,21.1236,21.1712,21.1032,21.11,221200.0
2007-01-08 10:50:00,31.06,31.11,31.0,31.0,251200.0,21.11,21.144,21.0693,21.0693,251200.0
2007-01-08 11:00:00,31.0,31.01,30.94,30.98,273200.0,21.0693,21.0761,21.0285,21.0557,273200.0
2007-01-08 11:10:00,30.98,30.98,30.9,30.92,261200.0,21.0557,21.0557,21.0013,21.0149,261200.0
2007-01-08 11:20:00,30.92,31.07,30.91,31.0,238300.0,21.0149,21.1168,21.0081,21.0693,238300.0
2007-01-08 11:30:00,30.99,31.0,30.93,30.93,147000.0,21.0625,21.0693,21.0217,21.0217,147000.0
2007-01-08 11:40:00,30.93,30.93,30.87,30.88,211900.0,21.0217,21.0217,20.9809,20.9877,211900.0
2007-01-08 11:50:00,30.89,30.89,30.78,30.84,308900.0,20.9945,20.9945,20.9197,20.9605,308900.0
2007-01-08 12:00:00,30.84,30.89,30.75,30.76,276600.0,20.9605,20.9945,20.8993,20.9061,276600.0
2007-01-08 12:10:00,30.76,30.85,30.75,30.81,177500.0,20.9061,20.9673,20.8993,20.9401,177500.0
2007-01-08 12:20:00,30.82,30.9,30.81,30.87,112200.0,20.9469,21.0013,20.9401,20.9809,112200.0
2007-01-08 12:30:00,30.87,30.87,30.84,30.85,69400.0,20.9809,20.9809,20.9605,20.9673,69400.0
2007-01-08 12:40:00,30.86,30.95,30.85,30.92,123900.0,20.9741,21.0353,20.9673,21.0149,123900.0
2007-01-08 12:50:00,30.93,31.05,30.93,31.01,157300.0,21.0217,21.1032,21.0217,21.0761,157300.0
2007-01-08 13:00:00,31.01,31.01,30.9,30.91,110800.0,21.0761,21.0761,21.0013,21.0081,110800.0
2007-01-08 13:10:00,30.92,31.03,30.0,31.02,460400.0,21.0149,21.0896,20.3896,21.0828,460400.0
2007-01-08 13:20:00,31.02,31.1,31.02,31.09,107500.0,21.0828,21.1372,21.0828,21.1304,107500.0
2007-01-08 13:30:00,31.1,31.19,31.1,31.14,173100.0,21.1372,21.1984,21.1372,21.1644,173100.0
2007-01-08 13:40:00,31.14,31.29,31.11,31.22,411200.0,21.1644,21.2664,21.144,21.2188,411200.0
2007-01-08 13:50:00,31.21,31.22,31.12,31.14,163500.0,21.212,21.2188,21.1508,21.1644,163500.0
2007-01-08 14:00:00,31.15,31.18,31.11,31.18,177000.0,21.1712,21.1916,21.144,21.1916,177000.0
2007-01-08 14:10:00,31.17,31.2,31.08,31.18,425200.0,21.1848,21.2052,21.1236,21.1916,425200.0
2007-01-08 14:20:00,31.19,31.19,31.12,31.14,187100.0,21.1984,21.1984,21.1508,21.1644,187100.0
2007-01-08 14:30:00,31.14,31.17,31.12,31.15,174800.0,21.1644,21.1848,21.1508,21.1712,174800.0
2007-01-08 14:40:00,31.15,31.24,31.14,31.24,362600.0,21.1712,21.2324,21.1644,21.2324,362600.0
2007-01-08 14:50:00,31.24,31.26,31.1,31.18,418500.0,21.2324,21.246,21.1372,21.1916,418500.0
2007-01-08 15:00:00,31.18,31.24,31.16,31.23,279400.0,21.1916,21.2324,21.178,21.2256,279400.0
2007-01-08 15:10:00,31.23,31.25,31.21,31.24,380400.0,21.2256,21.2392,21.212,21.2324,380400.0
2007-01-08 15:20:00,31.24,31.32,31.22,31.29,472500.0,21.2324,21.2867,21.2188,21.2664,472500.0
2007-01-08 15:30:00,31.29,31.33,31.27,31.3,662100.0,21.2664,21.2935,21.2528,21.2731,662100.0
2007-01-08 15:40:00,31.3,31.57,31.27,31.3,598900.0,21.2731,21.4567,21.2528,21.2731,598900.0
2007-01-08 15:50:00,31.3,31.34,31.26,31.34,489700.0,21.2731,21.3003,21.246,21.3003,489700.0
2007-01-09 09:30:00,31.33,31.45,31.2,31.45,548300.0,21.2935,21.3751,21.2052,21.3751,548300.0
2007-01-09 09:40:00,31.45,31.47,31.21,31.23,256700.0,21.3751,21.3887,21.212,21.2256,256700.0
2007-01-09 09:50:00,31.23,31.33,31.22,31.29,320000.0,21.2256,21.2935,21.2188,21.2664,320000.0
2007-01-09 10:00:00,31.28,31.33,31.21,31.27,386000.0,21.2596,21.2935,21.212,21.2528,386000.0
2007-01-09 10:10:00,31.28,31.28,31.21,31.28,277700.0,21.2596,21.2596,21.212,21.2596,277700.0
2007-01-09 10:20:00,31.28,31.28,31.13,31.21,613600.0,21.2596,21.2596,21.1576,21.212,613600.0
2007-01-09 10:30:00,31.2,31.26,31.13,31.24,405600.0,21.2052,21.246,21.1576,21.2324,405600.0
2007-01-09 10:40:00,31.23,31.25,31.2,31.22,218200.0,21.2256,21.2392,21.2052,21.2188,218200.0
2007-01-09 10:50:00,31.22,31.25,31.18,31.18,602400.0,21.2188,21.2392,21.1916,21.1916,602400.0
2007-01-09 11:00:00,31.17,31.18,31.13,31.15,309000.0,21.1848,21.1916,21.1576,21.1712,309000.0
2007-01-09 11:10:00,31.15,31.19,31.12,31.14,357400.0,21.1712,21.1984,21.1508,21.1644,357400.0
2007-01-09 11:20:00,31.14,31.14,31.07,31.08,182200.0,21.1644,21.1644,21.1168,21.1236,182200.0
2007-01-09 11:30:00,31.08,31.1,31.0,31.1,406200.0,21.1236,21.1372,21.0693,21.1372,406200.0
2007-01-09 11:40:00,31.09,31.1,31.0,31.02,159500.0,21.1304,21.1372,21.0693,21.0828,159500.0
2007-01-09 11:50:00,31.01,31.02,30.88,30.89,223900.0,21.0761,21.0828,20.9877,20.9945,223900.0
2007-01-09 12:00:00,30.89,30.93,30.78,30.84,215200.0,20.9945,21.0217,20.9197,20.9605,215200.0
2007-01-09 12:10:00,30.84,30.87,30.77,30.86,317900.0,20.9605,20.9809,20.9129,20.9741,317900.0
2007-01-09 12:20:00,30.86,30.87,30.75,30.76,232400.0,20.9741,20.9809,20.8993,20.9061,232400.0
2007-01-09 12:30:00,30.76,30.9,30.76,30.89,305800.0,20.9061,21.0013,20.9061,20.9945,305800.0
2007-01-09 12:40:00,30.89,30.94,30.88,30.88,225600.0,20.9945,21.0285,20.9877,20.9877,225600.0
2007-01-09 12:50:00,30.88,30.89,30.83,30.83,170900.0,20.9877,20.9945,20.9537,20.9537,170900.0
2007-01-09 13:00:00,30.84,30.87,30.82,30.86,227800.0,20.9605,20.9809,20.9469,20.9741,227800.0
2007-01-09 13:10:00,30.86,30.86,30.8,30.85,450900.0,20.9741,20.9741,20.9333,20.9673,450900.0
2007-01-09 13:20:00,30.85,30.9,30.81,30.82,254700.0,20.9673,21.0013,20.9401,20.9469,254700.0
2007-01-09 13:30:00,30.82,30.87,30.81,30.87,543000.0,20.9469,20.9809,20.9401,20.9809,543000.0
2007-01-09 13:40:00,30.87,30.94,30.86,30.9,207200.0,20.9809,21.0285,20.9741,21.0013,207200.0
2007-01-09 13:50:00,30.89,30.95,30.87,30.95,185400.0,20.9945,21.0353,20.9809,21.0353,185400.0
2007-01-09 14:00:00,30.95,31.0,30.95,30.98,183100.0,21.0353,21.0693,21.0353,21.0557,183100.0
2007-01-09 14:10:00,30.98,31.05,30.97,31.04,276500.0,21.0557,21.1032,21.0489,21.0964,276500.0
2007-01-09 14:20:00,31.04,31.12,30.95,30.97,363700.0,21.0964,21.1508,21.0353,21.0489,363700.0
2007-01-09 14:30:00,30.97,31.0,30.95,30.96,155700.0,21.0489,21.0693,21.0353,21.0421,155700.0
2007-01-09 14:40:00,30.95,31.0,30.86,31.0,225500.0,21.0353,21.0693,20.9741,21.0693,225500.0
2007-01-09 14:50:00,31.0,31.17,30.98,31.01,506400.0,21.0693,21.1848,21.0557,21.0761,506400.0
2007-01-09 15:00:00,31.01,31.05,30.96,30.97,276000.0,21.0761,21.1032,21.0421,21.0489,276000.0
2007-01-09 15:10:00,30.96,31.03,30.86,30.86,370100.0,21.0421,21.0896,20.9741,20.9741,370100.0
2007-01-09 15:20:00,30.86,31.07,30.86,31.07,341200.0,20.9741,21.1168,20.9741,21.1168,341200.0
2007-01-09 15:30:00,31.07,31.1,31.04,31.06,655900.0,21.1168,21.1372,21.0964,21.11,655900.0
2007-01-09 15:40:00,31.05,31.06,31.0,31.01,246100.0,21.1032,21.11,21.0693,21.0761,246100.0
2007-01-09 15:50:00,31.01,31.03,30.98,31.01,659400.0,21.0761,21.0896,21.0557,21.0761,659400.0
2007-01-10 09:30:00,31.0,31.0,30.64,30.73,339700.0,21.0693,21.0693,20.8246,20.8857,339700.0
2007-01-10 09:40:00,30.73,30.8,30.71,30.8,164700.0,20.8857,20.9333,20.8722,20.9333,164700.0
2007-01-10 09:50:00,30.8,30.98,30.79,30.92,248400.0,20.9333,21.0557,20.9265,21.0149,248400.0
2007-01-10 10:00:00,30.93,30.99,30.91,30.97,261800.0,21.0217,21.0625,21.0081,21.0489,261800.0
2007-01-10 10:10:00,30.98,31.21,30.97,31.17,415600.0,21.0557,21.212,21.0489,21.1848,415600.0
2007-01-10 10:20:00,31.17,31.2,31.11,31.13,167900.0,21.1848,21.2052,21.144,21.1576,167900.0
2007-01-10 10:30:00,31.13,31.15,31.08,31.09,265500.0,21.1576,21.1712,21.1236,21.1304,265500.0
2007-01-10 10:40:00,31.1,31.15,31.1,31.11,208800.0,21.1372,21.1712,21.1372,21.144,208800.0
2007-01-10 10:50:00,31.12,31.14,31.0,31.09,253000.0,21.1508,21.1644,21.0693,21.1304,253000.0
2007-01-10 11:00:00,31.09,31.11,31.02,31.04,304200.0,21.1304,21.144,21.0828,21.0964,304200.0
2007-01-10 11:10:00,31.05,31.1,31.04,31.09,111600.0,21.1032,21.1372,21.0964,21.1304,111600.0
2007-01-10 11:20:00,31.09,31.1,31.01,31.01,119500.0,21.1304,21.1372,21.0761,21.0761,119500.0
2007-01-10 11:30:00,31.01,31.02,30.92,30.94,186300.0,21.0761,21.0828,21.0149,21.0285,186300.0
2007-01-10 11:40:00,30.94,31.04,30.93,31.04,187800.0,21.0285,21.0964,21.0217,21.0964,187800.0
2007-01-10 11:50:00,31.03,31.06,31.01,31.02,92000.0,21.0896,21.11,21.0761,21.0828,92000.0
2007-01-10 12:00:00,31.03,31.03,30.97,30.98,111200.0,21.0896,21.0896,21.0489,21.0557,111200.0
2007-01-10 12:10:00,30.98,31.03,30.98,31.02,258400.0,21.0557,21.0896,21.0557,21.0828,258400.0
2007-01-10 12:20:00,31.02,31.03,30.98,31.01,66700.0,21.0828,21.0896,21.0557,21.0761,66700.0
2007-01-10 12:30:00,31.01,31.04,30.99,31.0,228600.0,21.0761,21.0964,21.0625,21.0693,228600.0
2007-01-10 12:40:00,31.0,31.05,31.0,31.04,90200.0,21.0693,21.1032,21.0693,21.0964,90200.0
2007-01-10 12:50:00,31.04,31.04,30.99,30.99,116000.0,21.0964,21.0964,21.0625,21.0625,116000.0
2007-01-10 13:00:00,30.99,31.01,30.96,30.97,266000.0,21.0625,21.0761,21.0421,21.0489,266000.0
2007-01-10 13:10:00,30.97,31.0,30.95,30.95,297100.0,21.0489,21.0693,21.0353,21.0353,297100.0
2007-01-10 13:20:00,30.96,31.0,30.93,30.96,409000.0,21.0421,21.0693,21.0217,21.0421,409000.0
2007-01-10 13:30:00,30.95,30.99,30.94,30.99,90400.0,21.0353,21.0625,21.0285,21.0625,90400.0
2007-01-10 13:40:00,30.98,31.07,30.97,31.07,167900.0,21.0557,21.1168,21.0489,21.1168,167900.0
2007-01-10 13:50:00,31.06,31.11,31.06,31.1,166000.0,21.11,21.144,21.11,21.1372,166000.0
2007-01-10 14:00:00,31.1,31.18,31.1,31.18,164400.0,21.1372,21.1916,21.1372,21.1916,164400.0
2007-01-10 14:10:00,31.18,31.3,31.17,31.3,274500.0,21.1916,21.2731,21.1848,21.2731,274500.0
2007-01-10 14:20:00,31.31,31.33,31.26,31.27,560200.0,21.2799,21.2935,21.246,21.2528,560200.0
2007-01-10 14:30:00,31.27,31.32,31.26,31.29,481500.0,21.2528,21.2867,21.246,21.2664,481500.0
2007-01-10 14:40:00,31.3,31.34,31.28,31.31,278400.0,21.2731,21.3003,21.2596,21.2799,278400.0
2007-01-10 14:50:00,31.31,31.32,31.28,31.28,332100.0,21.2799,21.2867,21.2596,21.2596,332100.0
2007-01-10 15:00:00,31.29,31.29,31.24,31.27,276900.0,21.2664,21.2664,21.2324,21.2528,276900.0
2007-01-10 15:10:00,31.27,31.33,31.24,31.3,372700.0,21.2528,21.2935,21.2324,21.2731,372700.0
2007-01-10 15:20:00,31.3,31.35,31.28,31.33,363100.0,21.2731,21.3071,21.2596,21.2935,363100.0
2007-01-10 15:30:00,31.34,31.34,31.32,31.33,241200.0,21.3003,21.3003,21.2867,21.2935,241200.0
2007-01-10 15:40:00,31.33,31.33,31.3,31.3,240900.0,21.2935,21.2935,21.2731,21.2731,240900.0
2007-01-10 15:50:00,31.31,31.37,31.3,31.36,418000.0,21.2799,21.3207,21.2731,21.3139,418000.0
2007-01-11 09:30:00,31.24,31.28,31.09,31.1,322700.0,21.2324,21.2596,21.1304,21.1372,322700.0
2007-01-11 09:40:00,31.07,31.24,30.94,31.07,545900.0,21.1168,21.2324,21.0285,21.1168,545900.0
2007-01-11 09:50:00,31.06,31.1,31.02,31.09,529000.0,21.11,21.1372,21.0828,21.1304,529000.0
2007-01-11 10:00:00,31.09,31.1,31.05,31.1,136300.0,21.1304,21.1372,21.1032,21.1372,136300.0
2007-01-11 10:10:00,31.09,31.14,31.05,31.08,303800.0,21.1304,21.1644,21.1032,21.1236,303800.0
2007-01-11 10:20:00,31.07,31.2,31.07,31.18,194400.0,21.1168,21.2052,21.1168,21.1916,194400.0
2007-01-11 10:30:00,31.17,31.17,31.1,31.14,122000.0,21.1848,21.1848,21.1372,21.1644,122000.0
2007-01-11 10:40:00,31.13,31.2,31.12,31.14,441000.0,21.1576,21.2052,21.1508,21.1644,441000.0
2007-01-11 10:50:00,31.13,31.16,31.13,31.15,639400.0,21.1576,21.178,21.1576,21.1712,639400.0
2007-01-11 11:00:00,31.14,31.2,31.14,31.19,124100.0,21.1644,21.2052,21.1644,21.1984,124100.0
2007-01-11 11:10:00,31.18,31.28,31.15,31.28,261900.0,21.1916,21.2596,21.1712,21.2596,261900.0
2007-01-11 11:20:00,31.27,31.33,31.26,31.33,171800.0,21.2528,21.2935,21.246,21.2935,171800.0
2007-01-11 11:30:00,31.33,31.33,31.25,31.3,247100.0,21.2935,21.2935,21.2392,21.2731,247100.0
2007-01-11 11:40:00,31.29,31.3,31.26,31.28,84100.0,21.2664,21.2731,21.246,21.2596,84100.0
2007-01-11 11:50:00,31.27,31.29,31.25,31.25,102800.0,21.2528,21.2664,21.2392,21.2392,102800.0
2007-01-11 12:00:00,31.25,31.28,31.25,31.26,372700.0,21.2392,21.2596,21.2392,21.246,372700.0
2007-01-11 12:10:00,31.26,31.33,31.26,31.32,142700.0,21.246,21.2935,21.246,21.2867,142700.0
2007-01-11 12:20:00,31.33,31.33,31.27,31.3,193400.0,21.2935,21.2935,21.2528,21.2731,193400.0
2007-01-11 12:30:00,31.29,31.31,31.29,31.3,186700.0,21.2664,21.2799,21.2664,21.2731,186700.0
2007-01-11 12:40:00,31.3,31.33,31.3,31.33,89900.0,21.2731,21.2935,21.2731,21.2935,89900.0
2007-01-11 12:50:00,31.32,31.4,31.32,31.38,111100.0,21.2867,21.3411,21.2867,21.3275,111100.0
2007-01-11 13:00:00,31.37,31.38,31.36,31.37,56500.0,21.3207,21.3275,21.3139,21.3207,56500.0
2007-01-11 13:10:00,31.36,31.4,31.36,31.39,217300.0,21.3139,21.3411,21.3139,21.3343,217300.0
2007-01-11 13:20:00,31.38,31.39,31.36,31.39,102400.0,21.3275,21.3343,21.3139,21.3343,102400.0
2007-01-11 13:30:00,31.39,31.43,31.37,31.39,276000.0,21.3343,21.3615,21.3207,21.3343,276000.0
2007-01-11 13:40:00,31.39,31.41,31.37,31.38,237500.0,21.3343,21.3479,21.3207,21.3275,237500.0
2007-01-11 13:50:00,31.38,31.41,31.33,31.41,199200.0,21.3275,21.3479,21.2935,21.3479,199200.0
2007-01-11 14:00:00,31.39,31.41,31.37,31.4,123300.0,21.3343,21.3479,21.3207,21.3411,123300.0
2007-01-11 14:10:00,31.4,31.41,31.39,31.41,146100.0,21.3411,21.3479,21.3343,21.3479,146100.0
2007-01-11 14:20:00,31.4,31.46,31.39,31.45,248900.0,21.3411,21.3819,21.3343,21.3751,248900.0
2007-01-11 14:30:00,31.45,31.47,31.44,31.45,396100.0,21.3751,21.3887,21.3683,21.3751,396100.0
2007-01-11 14:40:00,31.45,31.5,31.44,31.49,235700.0,21.3751,21.4091,21.3683,21.4023,235700.0
2007-01-11 14:50:00,31.48,31.51,31.46,31.46,568800.0,21.3955,21.4159,21.3819,21.3819,568800.0
2007-01-11 15:00:00,31.45,31.49,31.44,31.48,199500.0,21.3751,21.4023,21.3683,21.3955,199500.0
2007-01-11 15:10:00,31.48,31.51,31.48,31.5,156800.0,21.3955,21.4159,21.3955,21.4091,156800.0
2007-01-11 15:20:00,31.49,31.5,31.46,31.5,295900.0,21.4023,21.4091,21.3819,21.4091,295900.0
2007-01-11 15:30:00,31.5,31.52,31.47,31.52,320800.0,21.4091,21.4227,21.3887,21.4227,320800.0
2007-01-11 15:40:00,31.52,31.57,31.49,31.57,577900.0,21.4227,21.4567,21.4023,21.4567,577900.0
2007-01-11 15:50:00,31.56,31.57,31.52,31.55,434900.0,21.4499,21.4567,21.4227,21.4431,434900.0
2007-01-12 09:30:00,31.52,31.63,31.28,31.56,471600.0,21.4227,21.4974,21.2596,21.4499,471600.0
2007-01-12 09:40:00,31.57,31.85,31.55,31.82,409800.0,21.4567,21.647,21.4431,21.6266,409800.0
2007-01-12 09:50:00,31.82,31.85,31.65,31.8,388500.0,21.6266,21.647,21.511,21.613,388500.0
2007-01-12 10:00:00,31.8,31.83,31.64,31.71,246200.0,21.613,21.6334,21.5042,21.5518,246200.0
2007-01-12 10:10:00,31.71,31.84,31.7,31.8,426200.0,21.5518,21.6402,21.545,21.613,426200.0
2007-01-12 10:20:00,31.79,31.98,31.79,31.98,465900.0,21.6062,21.7353,21.6062,21.7353,465900.0
2007-01-12 10:30:00,31.97,31.98,31.81,31.9,444500.0,21.7285,21.7353,21.6198,21.6809,444500.0
2007-01-12 10:40:00,31.9,31.92,31.86,31.91,332000.0,21.6809,21.6945,21.6538,21.6877,332000.0
2007-01-12 10:50:00,31.9,31.95,31.88,31.95,202900.0,21.6809,21.7149,21.6673,21.7149,202900.0
2007-01-12 11:00:00,31.94,31.95,31.81,31.87,213900.0,21.7081,21.7149,21.6198,21.6606,213900.0
2007-01-12 11:10:00,31.87,31.9,31.84,31.89,326900.0,21.6606,21.6809,21.6402,21.6741,326900.0
2007-01-12 11:20:00,31.88,31.89,31.81,31.83,183900.0,21.6673,21.6741,21.6198,21.6334,183900.0
2007-01-12 11:30:00,31.83,31.83,31.76,31.79,139600.0,21.6334,21.6334,21.5858,21.6062,139600.0
2007-01-12 11:40:00,31.78,31.81,31.67,31.8,463300.0,21.5994,21.6198,21.5246,21.613,463300.0
2007-01-12 11:50:00,31.8,31.89,31.8,31.87,205500.0,21.613,21.6741,21.613,21.6606,205500.0
2007-01-12 12:00:00,31.86,31.87,31.79,31.81,91800.0,21.6538,21.6606,21.6062,21.6198,91800.0
2007-01-12 12:10:00,31.8,31.82,31.78,31.79,48100.0,21.613,21.6266,21.5994,21.6062,48100.0
2007-01-12 12:20:00,31.8,31.88,31.79,31.86,112100.0,21.613,21.6673,21.6062,21.6538,112100.0
2007-01-12 12:30:00,31.86,31.93,31.86,31.9,204700.0,21.6538,21.7013,21.6538,21.6809,204700.0
2007-01-12 12:40:00,31.89,31.93,31.85,31.89,168200.0,21.6741,21.7013,21.647,21.6741,168200.0
2007-01-12 12:50:00,31.89,31.93,31.86,31.93,105400.0,21.6741,21.7013,21.6538,21.7013,105400.0
2007-01-12 13:00:00,31.92,31.93,31.87,31.89,428200.0,21.6945,21.7013,21.6606,21.6741,428200.0
2007-01-12 13:10:00,31.89,31.9,31.85,31.9,207400.0,21.6741,21.6809,21.647,21.6809,207400.0
2007-01-12 13:20:00,31.9,31.9,31.87,31.88,199800.0,21.6809,21.6809,21.6606,21.6673,199800.0
2007-01-12 13:30:00,31.88,31.96,31.88,31.92,224300.0,21.6673,21.7217,21.6673,21.6945,224300.0
2007-01-12 13:40:00,31.93,31.97,31.88,31.96,269800.0,21.7013,21.7285,21.6673,21.7217,269800.0
2007-01-12 13:50:00,31.96,31.97,31.93,31.95,79900.0,21.7217,21.7285,21.7013,21.7149,79900.0
2007-01-12 14:00:00,31.95,31.96,31.9,31.92,311100.0,21.7149,21.7217,21.6809,21.6945,311100.0
2007-01-12 14:10:00,31.91,31.97,31.91,31.95,163800.0,21.6877,21.7285,21.6877,21.7149,163800.0
2007-01-12 14:20:00,31.95,31.99,31.94,31.98,298300.0,21.7149,21.7421,21.7081,21.7353,298300.0
2007-01-12 14:30:00,31.98,31.98,31.95,31.96,152600.0,21.7353,21.7353,21.7149,21.7217,152600.0
2007-01-12 14:40:00,31.96,31.96,31.92,31.96,160400.0,21.7217,21.7217,21.6945,21.7217,160400.0
2007-01-12 14:50:00,31.95,31.96,31.91,31.95,231000.0,21.7149,21.7217,21.6877,21.7149,231000.0
2007-01-12 15:00:00,31.94,31.98,31.93,31.94,212900.0,21.7081,21.7353,21.7013,21.7081,212900.0
2007-01-12 15:10:00,31.94,31.95,31.89,31.93,197300.0,21.7081,21.7149,21.6741,21.7013,197300.0
2007-01-12 15:20:00,31.94,31.94,31.92,31.93,124600.0,21.7081,21.7081,21.6945,21.7013,124600.0
2007-01-12 15:30:00,31.94,31.95,31.93,31.93,142400.0,21.7081,21.7149,21.7013,21.7013,142400.0
2007-01-12 15:40:00,31.93,31.99,31.86,31.88,579900.0,21.7013,21.7421,21.6538,21.6673,579900.0
2007-01-12 15:50:00,31.88,31.98,31.87,31.93,292800.0,21.6673,21.7353,21.6606,21.7013,292800.0
2007-01-16 09:30:00,31.8,31.99,31.75,31.95,312400.0,21.613,21.7421,21.579,21.7149,312400.0
2007-01-16 09:40:00,31.95,32.12,31.8,31.82,484000.0,21.7149,21.8305,21.613,21.6266,484000.0
2007-01-16 09:50:00,31.84,31.97,31.8,31.92,300300.0,21.6402,21.7285,21.613,21.6945,300300.0
2007-01-16 10:00:00,31.92,32.0,31.65,31.72,365700.0,21.6945,21.7489,21.511,21.5586,365700.0
2007-01-16 10:10:00,31.71,31.82,31.71,31.76,160600.0,21.5518,21.6266,21.5518,21.5858,160600.0
2007-01-16 10:20:00,31.76,31.86,31.75,31.8,210200.0,21.5858,21.6538,21.579,21.613,210200.0
2007-01-16 10:30:00,31.8,31.86,31.76,31.77,419800.0,21.613,21.6538,21.5858,21.5926,419800.0
2007-01-16 10:40:00,31.77,31.82,31.64,31.66,230100.0,21.5926,21.6266,21.5042,21.5178,230100.0
2007-01-16 10:50:00,31.66,31.8,31.63,31.75,474500.0,21.5178,21.613,21.4974,21.579,474500.0
2007-01-16 11:00:00,31.75,31.79,31.7,31.74,309600.0,21.579,21.6062,21.545,21.5722,309600.0
2007-01-16 11:10:00,31.74,31.78,31.72,31.75,344200.0,21.5722,21.5994,21.5586,21.579,344200.0
2007-01-16 11:20:00,31.76,31.76,31.68,31.74,187600.0,21.5858,21.5858,21.5314,21.5722,187600.0
2007-01-16 11:30:00,31.75,31.77,31.7,31.72,225200.0,21.579,21.5926,21.545,21.5586,225200.0
2007-01-16 11:40:00,31.73,31.75,31.72,31.72,128700.0,21.5654,21.579,21.5586,21.5586,128700.0
2007-01-16 11:50:00,31.73,31.78,31.71,31.72,147200.0,21.5654,21.5994,21.5518,21.5586,147200.0
2007-01-16 12:00:00,31.72,31.76,31.71,31.72,104000.0,21.5586,21.5858,21.5518,21.5586,104000.0
2007-01-16 12:10:00,31.72,31.76,31.72,31.75,187600.0,21.5586,21.5858,21.5586,21.579,187600.0
2007-01-16 12:20:00,31.75,31.78,31.73,31.75,321300.0,21.579,21.5994,21.5654,21.579,321300.0
2007-01-16 12:30:00,31.76,31.82,31.74,31.77,227700.0,21.5858,21.6266,21.5722,21.5926,227700.0
2007-01-16 12:40:00,31.76,31.78,31.72,31.75,143700.0,21.5858,21.5994,21.5586,21.579,143700.0
2007-01-16 12:50:00,31.74,31.75,31.72,31.72,49600.0,21.5722,21.579,21.5586,21.5586,49600.0
2007-01-16 13:00:00,31.73,31.79,31.72,31.74,187500.0,21.5654,21.6062,21.5586,21.5722,187500.0
2007-01-16 13:10:00,31.74,31.77,31.69,31.7,198800.0,21.5722,21.5926,21.5382,21.545,198800.0
2007-01-16 13:20:00,31.7,31.81,31.69,31.7,195700.0,21.545,21.6198,21.5382,21.545,195700.0
2007-01-16 13:30:00,31.7,31.74,31.67,31.68,116700.0,21.545,21.5722,21.5246,21.5314,116700.0
2007-01-16 13:40:00,31.68,31.72,31.67,31.72,155800.0,21.5314,21.5586,21.5246,21.5586,155800.0
2007-01-16 13:50:00,31.71,31.71,31.68,31.7,346900.0,21.5518,21.5518,21.5314,21.545,346900.0
2007-01-16 14:00:00,31.7,31.75,31.68,31.69,250800.0,21.545,21.579,21.5314,21.5382,250800.0
2007-01-16 14:10:00,31.69,31.74,31.67,31.73,267900.0,21.5382,21.5722,21.5246,21.5654,267900.0
2007-01-16 14:20:00,31.73,31.78,31.69,31.7,361600.0,21.5654,21.5994,21.5382,21.545,361600.0
2007-01-16 14:30:00,31.69,31.72,31.68,31.71,125200.0,21.5382,21.5586,21.5314,21.5518,125200.0
2007-01-16 14:40:00,31.7,31.71,31.7,31.7,108600.0,21.545,21.5518,21.545,21.545,108600.0
2007-01-16 14:50:00,31.71,31.71,31.7,31.71,80800.0,21.5518,21.5518,21.545,21.5518,80800.0
2007-01-16 15:00:00,31.7,31.71,31.7,31.7,86300.0,21.545,21.5518,21.545,21.545,86300.0
2007-01-16 15:10:00,31.7,31.73,31.67,31.72,301000.0,21.545,21.5654,21.5246,21.5586,301000.0
2007-01-16 15:20:00,31.72,31.81,31.72,31.72,286400.0,21.5586,21.6198,21.5586,21.5586,286400.0
2007-01-16 15:30:00,31.72,31.75,31.71,31.72,225500.0,21.5586,21.579,21.5518,21.5586,225500.0
2007-01-16 15:40:00,31.71,31.78,31.71,31.75,264300.0,21.5518,21.5994,21.5518,21.579,264300.0
2007-01-16 15:50:00,31.75,31.8,31.75,31.76,529000.0,21.579,21.613,21.579,21.5858,529000.0
2007-01-17 09:30:00,32.0,32.1,31.91,32.05,454300.0,21.7489,21.8169,21.6877,21.7829,454300.0
2007-01-17 09:40:00,32.06,32.08,31.95,32.05,645000.0,21.7897,21.8033,21.7149,21.7829,645000.0
2007-01-17 09:50:00,32.05,32.16,32.05,32.15,882500.0,21.7829,21.8577,21.7829,21.8509,882500.0
2007-01-17 10:00:00,32.15,32.25,32.14,32.2,725200.0,21.8509,21.9188,21.8441,21.8848,725200.0
2007-01-17 10:10:00,32.21,32.32,32.2,32.29,572700.0,21.8916,21.9664,21.8848,21.946,572700.0
2007-01-17 10:20:00,32.3,32.32,32.22,32.25,902700.0,21.9528,21.9664,21.8984,21.9188,902700.0
2007-01-17 10:30:00,32.25,32.26,32.2,32.2,537000.0,21.9188,21.9256,21.8848,21.8848,537000.0
2007-01-17 10:40:00,32.2,32.24,32.19,32.21,743200.0,21.8848,21.912,21.878,21.8916,743200.0
2007-01-17 10:50:00,32.21,32.23,32.19,32.22,437600.0,21.8916,21.9052,21.878,21.8984,437600.0
2007-01-17 11:00:00,32.23,32.26,32.22,32.25,418200.0,21.9052,21.9256,21.8984,21.9188,418200.0
2007-01-17 11:10:00,32.25,32.28,32.21,32.25,745000.0,21.9188,21.9392,21.8916,21.9188,745000.0
2007-01-17 11:20:00,32.25,32.42,32.25,32.37,658200.0,21.9188,22.0344,21.9188,22.0004,658200.0
2007-01-17 11:30:00,32.37,32.44,32.36,32.37,379900.0,22.0004,22.048,21.9936,22.0004,379900.0
2007-01-17 11:40:00,32.37,32.42,32.36,32.36,230500.0,22.0004,22.0344,21.9936,21.9936,230500.0
2007-01-17 11:50:00,32.37,32.42,32.35,32.39,280700.0,22.0004,22.0344,21.9868,22.014,280700.0
2007-01-17 12:00:00,32.39,32.49,32.35,32.47,339000.0,22.014,22.0819,21.9868,22.0683,339000.0
2007-01-17 12:10:00,32.48,32.62,32.48,32.55,607000.0,22.0751,22.1703,22.0751,22.1227,607000.0
2007-01-17 12:20:00,32.54,32.57,32.39,32.41,530500.0,22.1159,22.1363,22.014,22.0276,530500.0
2007-01-17 12:30:00,32.41,32.53,32.39,32.49,446600.0,22.0276,22.1091,22.014,22.0819,446600.0
2007-01-17 12:40:00,32.48,32.49,32.42,32.44,332400.0,22.0751,22.0819,22.0344,22.048,332400.0
2007-01-17 12:50:00,32.44,32.46,32.41,32.44,187300.0,22.048,22.0615,22.0276,22.048,187300.0
2007-01-17 13:00:00,32.44,32.46,32.44,32.46,210500.0,22.048,22.0615,22.048,22.0615,210500.0
2007-01-17 13:10:00,32.47,32.48,32.44,32.47,137300.0,22.0683,22.0751,22.048,22.0683,137300.0
2007-01-17 13:20:00,32.48,32.5,32.46,32.47,333500.0,22.0751,22.0887,22.0615,22.0683,333500.0
2007-01-17 13:30:00,32.47,32.48,32.45,32.48,373400.0,22.0683,22.0751,22.0548,22.0751,373400.0
2007-01-17 13:40:00,32.47,32.5,32.47,32.48,318900.0,22.0683,22.0887,22.0683,22.0751,318900.0
2007-01-17 13:50:00,32.49,32.5,32.47,32.5,291000.0,22.0819,22.0887,22.0683,22.0887,291000.0
2007-01-17 14:00:00,32.5,32.51,32.47,32.48,142900.0,22.0887,22.0955,22.0683,22.0751,142900.0
2007-01-17 14:10:00,32.48,32.53,32.47,32.48,239900.0,22.0751,22.1091,22.0683,22.0751,239900.0
2007-01-17 14:20:00,32.48,32.49,32.37,32.41,947900.0,22.0751,22.0819,22.0004,22.0276,947900.0
2007-01-17 14:30:00,32.4,32.43,32.39,32.39,114200.0,22.0208,22.0412,22.014,22.014,114200.0
2007-01-17 14:40:00,32.4,32.43,32.33,32.34,657300.0,22.0208,22.0412,21.9732,21.98,657300.0
2007-01-17 14:50:00,32.34,32.35,32.29,32.29,586600.0,21.98,21.9868,21.946,21.946,586600.0
2007-01-17 15:00:00,32.3,32.31,32.28,32.31,497000.0,21.9528,21.9596,21.9392,21.9596,497000.0
2007-01-17 15:10:00,32.31,32.39,32.3,32.38,647300.0,21.9596,22.014,21.9528,22.0072,647300.0
2007-01-17 15:20:00,32.38,32.42,32.35,32.39,589900.0,22.0072,22.0344,21.9868,22.014,589900.0
2007-01-17 15:30:00,32.4,32.45,32.39,32.45,922100.0,22.0208,22.0548,22.014,22.0548,922100.0
2007-01-17 15:40:00,32.45,32.5,32.4,32.41,1062300.0,22.0548,22.0887,22.0208,22.0276,1062300.0
2007-01-17 15:50:00,32.41,32.5,32.4,32.48,801200.0,22.0276,22.0887,22.0208,22.0751,801200.0
2007-01-18 09:30:00,32.62,32.62,32.2,32.3,428100.0,22.2034,22.2034,21.9176,21.9856,428100.0
2007-01-18 09:40:00,32.29,32.37,32.26,32.3,477900.0,21.9788,22.0333,21.9584,21.9856,477900.0
2007-01-18 09:50:00,32.3,32.3,32.21,32.23,652700.0,21.9856,21.9856,21.9244,21.938,652700.0
2007-01-18 10:00:00,32.24,32.28,32.18,32.24,499000.0,21.9448,21.972,21.9039,21.9448,499000.0
2007-01-18 10:10:00,32.23,32.28,32.2,32.23,646100.0,21.938,21.972,21.9176,21.938,646100.0
2007-01-18 10:20:00,32.23,32.26,32.22,32.25,607200.0,21.938,21.9584,21.9312,21.9516,607200.0
2007-01-18 10:30:00,32.25,32.29,32.22,32.28,395900.0,21.9516,21.9788,21.9312,21.972,395900.0
2007-01-18 10:40:00,32.28,32.31,32.25,32.3,414500.0,21.972,21.9924,21.9516,21.9856,414500.0
2007-01-18 10:50:00,32.3,32.33,32.27,32.32,340800.0,21.9856,22.006,21.9652,21.9992,340800.0
2007-01-18 11:00:00,32.32,32.32,32.29,32.29,193900.0,21.9992,21.9992,21.9788,21.9788,193900.0
2007-01-18 11:10:00,32.29,32.31,32.29,32.31,126000.0,21.9788,21.9924,21.9788,21.9924,126000.0
2007-01-18 11:20:00,32.31,32.35,32.3,32.33,225100.0,21.9924,22.0197,21.9856,22.006,225100.0
2007-01-18 11:30:00,32.34,32.37,32.31,32.32,252500.0,22.0128,22.0333,21.9924,21.9992,252500.0
2007-01-18 11:40:00,32.32,32.32,32.27,32.31,195600.0,21.9992,21.9992,21.9652,21.9924,195600.0
2007-01-18 11:50:00,32.3,32.34,32.3,32.31,165900.0,21.9856,22.0128,21.9856,21.9924,165900.0
2007-01-18 12:00:00,32.32,32.35,32.32,32.34,96200.0,21.9992,22.0197,21.9992,22.0128,96200.0
2007-01-18 12:10:00,32.34,32.34,32.3,32.31,251900.0,22.0128,22.0128,21.9856,21.9924,251900.0
2007-01-18 12:20:00,32.31,32.31,32.27,32.3,262500.0,21.9924,21.9924,21.9652,21.9856,262500.0
2007-01-18 12:30:00,32.3,32.31,32.26,32.3,276600.0,21.9856,21.9924,21.9584,21.9856,276600.0
2007-01-18 12:40:00,32.29,32.31,32.27,32.3,117900.0,21.9788,21.9924,21.9652,21.9856,117900.0
2007-01-18 12:50:00,32.3,32.32,32.3,32.32,79300.0,21.9856,21.9992,21.9856,21.9992,79300.0
2007-01-18 13:00:00,32.31,32.37,32.31,32.36,224200.0,21.9924,22.0333,21.9924,22.0265,224200.0
2007-01-18 13:10:00,32.35,32.42,32.35,32.42,146100.0,22.0197,22.0673,22.0197,22.0673,146100.0
2007-01-18 13:20:00,32.42,32.53,32.4,32.52,382700.0,22.0673,22.1422,22.0537,22.1354,382700.0
2007-01-18 13:30:00,32.52,32.54,32.51,32.52,461400.0,22.1354,22.149,22.1286,22.1354,461400.0
2007-01-18 13:40:00,32.53,32.55,32.52,32.54,439200.0,22.1422,22.1558,22.1354,22.149,439200.0
2007-01-18 13:50:00,32.54,32.57,32.52,32.53,87600.0,22.149,22.1694,22.1354,22.1422,87600.0
2007-01-18 14:00:00,32.53,32.54,32.47,32.48,384600.0,22.1422,22.149,22.1013,22.1081,384600.0
2007-01-18 14:10:00,32.48,32.51,32.42,32.47,328800.0,22.1081,22.1286,22.0673,22.1013,328800.0
2007-01-18 14:20:00,32.47,32.47,32.42,32.43,305500.0,22.1013,22.1013,22.0673,22.0741,305500.0
2007-01-18 14:30:00,32.43,32.43,32.4,32.42,436700.0,22.0741,22.0741,22.0537,22.0673,436700.0
2007-01-18 14:40:00,32.43,32.47,32.42,32.46,153800.0,22.0741,22.1013,22.0673,22.0945,153800.0
2007-01-18 14:50:00,32.46,32.47,32.4,32.4,257600.0,22.0945,22.1013,22.0537,22.0537,257600.0
2007-01-18 15:00:00,32.4,32.42,32.32,32.35,746000.0,22.0537,22.0673,21.9992,22.0197,746000.0
2007-01-18 15:10:00,32.35,32.4,32.31,32.4,132500.0,22.0197,22.0537,21.9924,22.0537,132500.0
2007-01-18 15:20:00,32.39,32.51,32.38,32.51,516900.0,22.0469,22.1286,22.0401,22.1286,516900.0
2007-01-18 15:30:00,32.51,32.54,32.44,32.53,454700.0,22.1286,22.149,22.0809,22.1422,454700.0
2007-01-18 15:40:00,32.53,32.64,32.48,32.64,713900.0,22.1422,22.217,22.1081,22.217,713900.0
2007-01-18 15:50:00,32.64,32.64,32.53,32.58,858200.0,22.217,22.217,22.1422,22.1762,858200.0
2007-01-19 09:30:00,32.77,32.81,32.55,32.76,861600.0,22.3055,22.3328,22.1558,22.2987,861600.0
2007-01-19 09:40:00,32.75,32.8,32.7,32.76,734700.0,22.2919,22.326,22.2579,22.2987,734700.0
2007-01-19 09:50:00,32.76,32.84,32.72,32.84,683500.0,22.2987,22.3532,22.2715,22.3532,683500.0
2007-01-19 10:00:00,32.84,32.91,32.81,32.84,446300.0,22.3532,22.4008,22.3328,22.3532,446300.0
2007-01-19 10:10:00,32.83,32.94,32.83,32.94,546600.0,22.3464,22.4212,22.3464,22.4212,546600.0
2007-01-19 10:20:00,32.94,33.05,32.9,33.04,950000.0,22.4212,22.4961,22.394,22.4893,950000.0
2007-01-19 10:30:00,33.04,33.05,32.95,33.01,369200.0,22.4893,22.4961,22.4281,22.4689,369200.0
2007-01-19 10:40:00,33.01,33.15,32.99,33.13,497900.0,22.4689,22.5642,22.4553,22.5506,497900.0
2007-01-19 10:50:00,33.14,33.29,33.13,33.24,1320000.0,22.5574,22.6595,22.5506,22.6255,1320000.0
2007-01-19 11:00:00,33.24,33.3,32.81,33.25,520000.0,22.6255,22.6663,22.3328,22.6323,520000.0
2007-01-19 11:10:00,33.25,33.27,33.24,33.25,214500.0,22.6323,22.6459,22.6255,22.6323,214500.0
2007-01-19 11:20:00,33.25,33.28,33.17,33.19,888300.0,22.6323,22.6527,22.5778,22.5914,888300.0
2007-01-19 11:30:00,33.2,33.33,33.19,33.32,548200.0,22.5982,22.6867,22.5914,22.6799,548200.0
2007-01-19 11:40:00,33.33,33.38,33.26,33.28,1073700.0,22.6867,22.7207,22.6391,22.6527,1073700.0
2007-01-19 11:50:00,33.28,33.3,33.26,33.28,552700.0,22.6527,22.6663,22.6391,22.6527,552700.0
2007-01-19 12:00:00,33.27,33.32,33.26,33.31,633800.0,22.6459,22.6799,22.6391,22.6731,633800.0
2007-01-19 12:10:00,33.31,33.31,33.23,33.23,650400.0,22.6731,22.6731,22.6186,22.6186,650400.0
2007-01-19 12:20:00,33.23,33.28,33.2,33.27,502100.0,22.6186,22.6527,22.5982,22.6459,502100.0
2007-01-19 12:30:00,33.27,33.27,33.21,33.25,646400.0,22.6459,22.6459,22.605,22.6323,646400.0
2007-01-19 12:40:00,33.25,33.25,33.17,33.17,404600.0,22.6323,22.6323,22.5778,22.5778,404600.0
2007-01-19 12:50:00,33.17,33.21,33.01,33.08,951300.0,22.5778,22.605,22.4689,22.5165,951300.0
2007-01-19 13:00:00,33.08,33.24,33.07,33.21,1007700.0,22.5165,22.6255,22.5097,22.605,1007700.0
2007-01-19 13:10:00,33.21,33.23,33.2,33.22,252100.0,22.605,22.6186,22.5982,22.6118,252100.0
2007-01-19 13:20:00,33.23,33.23,33.22,33.23,231700.0,22.6186,22.6186,22.6118,22.6186,231700.0
2007-01-19 13:30:00,33.23,33.26,33.2,33.22,393500.0,22.6186,22.6391,22.5982,22.6118,393500.0
2007-01-19 13:40:00,33.21,33.22,33.18,33.19,124200.0,22.605,22.6118,22.5846,22.5914,124200.0
2007-01-19 13:50:00,33.18,33.19,33.16,33.16,157600.0,22.5846,22.5914,22.571,22.571,157600.0
2007-01-19 14:00:00,33.16,33.16,33.12,33.13,202900.0,22.571,22.571,22.5438,22.5506,202900.0
2007-01-19 14:10:00,33.11,33.16,33.06,33.11,852900.0,22.537,22.571,22.5029,22.537,852900.0
2007-01-19 14:20:00,33.11,33.16,31.11,33.16,579100.0,22.537,22.571,21.1756,22.571,579100.0
2007-01-19 14:30:00,33.16,33.25,33.16,33.24,666100.0,22.571,22.6323,22.571,22.6255,666100.0
2007-01-19 14:40:00,33.24,33.25,33.15,33.18,393000.0,22.6255,22.6323,22.5642,22.5846,393000.0
2007-01-19 14:50:00,33.17,33.24,33.17,33.24,279800.0,22.5778,22.6255,22.5778,22.6255,279800.0
2007-01-19 15:00:00,33.24,33.26,33.22,33.24,299100.0,22.6255,22.6391,22.6118,22.6255,299100.0
2007-01-19 15:10:00,33.24,33.31,33.23,33.31,377800.0,22.6255,22.6731,22.6186,22.6731,377800.0
2007-01-19 15:20:00,33.31,33.34,33.28,33.32,575600.0,22.6731,22.6935,22.6527,22.6799,575600.0
2007-01-19 15:30:00,33.32,33.33,33.25,33.27,611400.0,22.6799,22.6867,22.6323,22.6459,611400.0
2007-01-19 15:40:00,33.27,33.31,33.22,33.23,335400.0,22.6459,22.6731,22.6118,22.6186,335400.0
2007-01-19 15:50:00,33.22,33.32,33.22,33.27,579300.0,22.6118,22.6799,22.6118,22.6459,579300.0
2007-01-22 09:30:00,33.0,33.25,33.0,33.18,478000.0,22.4621,22.6323,22.4621,22.5846,478000.0
2007-01-22 09:40:00,33.18,33.19,33.0,33.03,279300.0,22.5846,22.5914,22.4621,22.4825,279300.0
2007-01-22 09:50:00,33.02,33.08,33.01,33.07,665400.0,22.4757,22.5165,22.4689,22.5097,665400.0
2007-01-22 10:00:00,33.06,33.07,33.0,33.01,301400.0,22.5029,22.5097,22.4621,22.4689,301400.0
2007-01-22 10:10:00,33.0,33.01,32.85,32.9,287000.0,22.4621,22.4689,22.36,22.394,287000.0
2007-01-22 10:20:00,32.9,33.0,32.9,32.97,198900.0,22.394,22.4621,22.394,22.4417,198900.0
2007-01-22 10:30:00,32.97,33.02,32.95,32.98,237200.0,22.4417,22.4757,22.4281,22.4485,237200.0
2007-01-22 10:40:00,32.98,33.03,32.92,32.95,343200.0,22.4485,22.4825,22.4076,22.4281,343200.0
2007-01-22 10:50:00,32.94,32.97,32.9,32.93,218500.0,22.4212,22.4417,22.394,22.4144,218500.0
2007-01-22 11:00:00,32.93,32.95,32.92,32.94,184900.0,22.4144,22.4281,22.4076,22.4212,184900.0
2007-01-22 11:10:00,32.95,32.98,32.93,32.93,208400.0,22.4281,22.4485,22.4144,22.4144,208400.0
2007-01-22 11:20:00,32.93,32.96,32.9,32.91,164600.0,22.4144,22.4349,22.394,22.4008,164600.0
2007-01-22 11:30:00,32.92,32.93,32.87,32.9,299500.0,22.4076,22.4144,22.3736,22.394,299500.0
2007-01-22 11:40:00,32.9,32.92,32.89,32.89,95900.0,22.394,22.4076,22.3872,22.3872,95900.0
2007-01-22 11:50:00,32.9,32.97,32.89,32.94,222900.0,22.394,22.4417,22.3872,22.4212,222900.0
2007-01-22 12:00:00,32.93,32.97,32.93,32.96,157000.0,22.4144,22.4417,22.4144,22.4349,157000.0
2007-01-22 12:10:00,32.97,32.99,32.92,32.93,389200.0,22.4417,22.4553,22.4076,22.4144,389200.0
2007-01-22 12:20:00,32.92,32.96,32.92,32.96,121500.0,22.4076,22.4349,22.4076,22.4349,121500.0
2007-01-22 12:30:00,32.95,32.97,32.93,32.96,195300.0,22.4281,22.4417,22.4144,22.4349,195300.0
2007-01-22 12:40:00,32.95,33.01,32.95,33.01,340900.0,22.4281,22.4689,22.4281,22.4689,340900.0
2007-01-22 12:50:00,32.99,33.01,32.99,33.0,47100.0,22.4553,22.4689,22.4553,22.4621,47100.0
2007-01-22 13:00:00,33.0,33.02,32.96,32.99,248400.0,22.4621,22.4757,22.4349,22.4553,248400.0
2007-01-22 13:10:00,32.99,33.04,32.98,33.04,109600.0,22.4553,22.4893,22.4485,22.4893,109600.0
2007-01-22 13:20:00,33.04,33.08,33.04,33.07,203900.0,22.4893,22.5165,22.4893,22.5097,203900.0
2007-01-22 13:30:00,33.07,33.08,33.0,33.0,134900.0,22.5097,22.5165,22.4621,22.4621,134900.0
2007-01-22 13:40:00,33.01,33.01,32.93,32.95,472900.0,22.4689,22.4689,22.4144,22.4281,472900.0
2007-01-22 13:50:00,32.95,32.98,32.93,32.96,352900.0,22.4281,22.4485,22.4144,22.4349,352900.0
2007-01-22 14:00:00,32.96,32.98,32.95,32.96,396200.0,22.4349,22.4485,22.4281,22.4349,396200.0
2007-01-22 14:10:00,32.96,32.97,32.95,32.96,198900.0,22.4349,22.4417,22.4281,22.4349,198900.0
2007-01-22 14:20:00,32.96,32.97,32.95,32.97,243300.0,22.4349,22.4417,22.4281,22.4417,243300.0
2007-01-22 14:30:00,32.97,32.97,32.95,32.95,145900.0,22.4417,22.4417,22.4281,22.4281,145900.0
2007-01-22 14:40:00,32.95,32.99,32.95,32.98,360100.0,22.4281,22.4553,22.4281,22.4485,360100.0
2007-01-22 14:50:00,32.99,32.99,32.96,32.96,196000.0,22.4553,22.4553,22.4349,22.4349,196000.0
2007-01-22 15:00:00,32.98,33.0,32.96,33.0,196200.0,22.4485,22.4621,22.4349,22.4621,196200.0
2007-01-22 15:10:00,32.99,33.01,32.99,33.0,160000.0,22.4553,22.4689,22.4553,22.4621,160000.0
2007-01-22 15:20:00,33.01,33.03,32.98,33.02,307800.0,22.4689,22.4825,22.4485,22.4757,307800.0
2007-01-22 15:30:00,33.02,33.02,33.01,33.02,119900.0,22.4757,22.4757,22.4689,22.4757,119900.0
2007-01-22 15:40:00,33.01,33.03,33.01,33.03,393800.0,22.4689,22.4825,22.4689,22.4825,393800.0
2007-01-22 15:50:00,33.03,33.04,33.02,33.03,482600.0,22.4825,22.4893,22.4757,22.4825,482600.0
2007-01-23 09:30:00,32.8,32.9,32.72,32.85,236300.0,22.326,22.394,22.2715,22.36,236300.0
2007-01-23 09:40:00,32.85,32.9,32.8,32.88,164200.0,22.36,22.394,22.326,22.3804,164200.0
2007-01-23 09:50:00,32.88,32.98,32.87,32.98,482700.0,22.3804,22.4485,22.3736,22.4485,482700.0
2007-01-23 10:00:00,32.98,32.99,32.88,32.9,722700.0,22.4485,22.4553,22.3804,22.394,722700.0
2007-01-23 10:10:00,32.89,32.93,32.87,32.92,230300.0,22.3872,22.4144,22.3736,22.4076,230300.0
2007-01-23 10:20:00,32.91,32.96,32.91,32.95,383300.0,22.4008,22.4349,22.4008,22.4281,383300.0
2007-01-23 10:30:00,32.94,32.96,32.93,32.96,306600.0,22.4212,22.4349,22.4144,22.4349,306600.0
2007-01-23 10:40:00,32.95,32.99,32.94,32.94,394900.0,22.4281,22.4553,22.4212,22.4212,394900.0
2007-01-23 10:50:00,32.95,32.95,32.92,32.94,116600.0,22.4281,22.4281,22.4076,22.4212,116600.0
2007-01-23 11:00:00,32.94,32.95,32.93,32.95,252300.0,22.4212,22.4281,22.4144,22.4281,252300.0
2007-01-23 11:10:00,32.95,33.0,32.94,32.96,334300.0,22.4281,22.4621,22.4212,22.4349,334300.0
2007-01-23 11:20:00,32.96,32.99,32.93,32.98,123800.0,22.4349,22.4553,22.4144,22.4485,123800.0
2007-01-23 11:30:00,32.99,33.03,32.98,33.03,177800.0,22.4553,22.4825,22.4485,22.4825,177800.0
2007-01-23 11:40:00,33.03,33.08,33.01,33.03,110900.0,22.4825,22.5165,22.4689,22.4825,110900.0
2007-01-23 11:50:00,33.03,33.1,33.03,33.1,110700.0,22.4825,22.5302,22.4825,22.5302,110700.0
2007-01-23 12:00:00,33.09,33.13,33.05,33.08,331700.0,22.5234,22.5506,22.4961,22.5165,331700.0
2007-01-23 12:10:00,33.09,33.11,33.08,33.11,76500.0,22.5234,22.537,22.5165,22.537,76500.0
2007-01-23 12:20:00,33.11,33.14,33.1,33.12,209400.0,22.537,22.5574,22.5302,22.5438,209400.0
2007-01-23 12:30:00,33.12,33.18,33.11,33.14,351200.0,22.5438,22.5846,22.537,22.5574,351200.0
2007-01-23 12:40:00,33.14,33.16,33.1,33.16,151300.0,22.5574,22.571,22.5302,22.571,151300.0
2007-01-23 12:50:00,33.16,33.17,33.12,33.12,128400.0,22.571,22.5778,22.5438,22.5438,128400.0
2007-01-23 13:00:00,33.12,33.23,33.11,33.23,313600.0,22.5438,22.6186,22.537,22.6186,313600.0
2007-01-23 13:10:00,33.23,33.37,33.22,33.37,449500.0,22.6186,22.7139,22.6118,22.7139,449500.0
2007-01-23 13:20:00,33.36,33.38,33.26,33.3,364800.0,22.7071,22.7207,22.6391,22.6663,364800.0
2007-01-23 13:30:00,33.29,33.31,33.25,33.26,165000.0,22.6595,22.6731,22.6323,22.6391,165000.0
2007-01-23 13:40:00,33.26,33.29,33.2,33.24,351700.0,22.6391,22.6595,22.5982,22.6255,351700.0
2007-01-23 13:50:00,33.24,33.28,33.23,33.26,308100.0,22.6255,22.6527,22.6186,22.6391,308100.0
2007-01-23 14:00:00,33.27,33.27,33.26,33.27,101500.0,22.6459,22.6459,22.6391,22.6459,101500.0
2007-01-23 14:10:00,33.27,33.27,33.24,33.24,600600.0,22.6459,22.6459,22.6255,22.6255,600600.0
2007-01-23 14:20:00,33.24,33.25,33.17,33.18,419800.0,22.6255,22.6323,22.5778,22.5846,419800.0
2007-01-23 14:30:00,33.17,33.17,33.0,33.04,241800.0,22.5778,22.5778,22.4621,22.4893,241800.0
2007-01-23 14:40:00,33.04,33.12,33.04,33.12,423700.0,22.4893,22.5438,22.4893,22.5438,423700.0
2007-01-23 14:50:00,33.12,33.12,33.07,33.11,190500.0,22.5438,22.5438,22.5097,22.537,190500.0
2007-01-23 15:00:00,33.1,33.17,33.1,33.15,308100.0,22.5302,22.5778,22.5302,22.5642,308100.0
2007-01-23 15:10:00,33.15,33.17,33.13,33.14,120100.0,22.5642,22.5778,22.5506,22.5574,120100.0
2007-01-23 15:20:00,33.14,33.16,33.1,33.15,213400.0,22.5574,22.571,22.5302,22.5642,213400.0
2007-01-23 15:30:00,33.14,33.15,33.14,33.15,98700.0,22.5574,22.5642,22.5574,22.5642,98700.0
2007-01-23 15:40:00,33.15,33.23,33.14,33.19,345600.0,22.5642,22.6186,22.5574,22.5914,345600.0
2007-01-23 15:50:00,33.19,33.29,33.18,33.23,665400.0,22.5914,22.6595,22.5846,22.6186,665400.0
2007-01-24 09:30:00,33.25,33.4,33.2,33.38,364800.0,22.6323,22.7344,22.5982,22.7207,364800.0
2007-01-24 09:40:00,33.37,33.4,33.23,33.3,584600.0,22.7139,22.7344,22.6186,22.6663,584600.0
2007-01-24 09:50:00,33.31,33.33,33.26,33.33,264800.0,22.6731,22.6867,22.6391,22.6867,264800.0
2007-01-24 10:00:00,33.34,33.45,33.34,33.4,899500.0,22.6935,22.7684,22.6935,22.7344,899500.0
2007-01-24 10:10:00,33.41,33.51,33.41,33.51,587500.0,22.7412,22.8092,22.7412,22.8092,587500.0
2007-01-24 10:20:00,33.51,33.57,33.51,33.56,1115000.0,22.8092,22.8501,22.8092,22.8433,1115000.0
2007-01-24 10:30:00,33.56,33.56,33.52,33.54,726400.0,22.8433,22.8433,22.816,22.8297,726400.0
2007-01-24 10:40:00,33.54,33.55,33.46,33.49,348200.0,22.8297,22.8365,22.7752,22.7956,348200.0
2007-01-24 10:50:00,33.5,33.53,33.49,33.5,425300.0,22.8024,22.8228,22.7956,22.8024,425300.0
2007-01-24 11:00:00,33.5,33.5,33.45,33.48,267000.0,22.8024,22.8024,22.7684,22.7888,267000.0
2007-01-24 11:10:00,33.48,33.48,33.44,33.44,172200.0,22.7888,22.7888,22.7616,22.7616,172200.0
2007-01-24 11:20:00,33.45,33.45,33.4,33.41,159100.0,22.7684,22.7684,22.7344,22.7412,159100.0
2007-01-24 11:30:00,33.4,33.41,33.33,33.35,685700.0,22.7344,22.7412,22.6867,22.7003,685700.0
2007-01-24 11:40:00,33.35,33.48,33.31,33.37,248400.0,22.7003,22.7888,22.6731,22.7139,248400.0
2007-01-24 11:50:00,33.38,33.39,33.35,33.39,196400.0,22.7207,22.7276,22.7003,22.7276,196400.0
2007-01-24 12:00:00,33.38,33.45,33.38,33.43,457400.0,22.7207,22.7684,22.7207,22.7548,457400.0
2007-01-24 12:10:00,33.43,33.43,33.4,33.41,92900.0,22.7548,22.7548,22.7344,22.7412,92900.0
2007-01-24 12:20:00,33.41,33.42,33.38,33.4,189000.0,22.7412,22.748,22.7207,22.7344,189000.0
2007-01-24 12:30:00,33.4,33.41,33.38,33.4,306700.0,22.7344,22.7412,22.7207,22.7344,306700.0
2007-01-24 12:40:00,33.39,33.41,33.36,33.37,534400.0,22.7276,22.7412,22.7071,22.7139,534400.0
2007-01-24 12:50:00,33.36,33.36,33.31,33.32,202700.0,22.7071,22.7071,22.6731,22.6799,202700.0
2007-01-24 13:00:00,33.33,33.33,33.29,33.3,987300.0,22.6867,22.6867,22.6595,22.6663,987300.0
2007-01-24 13:10:00,33.3,33.31,33.2,33.2,172600.0,22.6663,22.6731,22.5982,22.5982,172600.0
2007-01-24 13:20:00,33.21,33.21,33.08,33.13,170400.0,22.605,22.605,22.5165,22.5506,170400.0
2007-01-24 13:30:00,33.13,33.15,33.06,33.14,429700.0,22.5506,22.5642,22.5029,22.5574,429700.0
2007-01-24 13:40:00,33.14,33.14,33.08,33.11,197100.0,22.5574,22.5574,22.5165,22.537,197100.0
2007-01-24 13:50:00,33.11,33.18,33.09,33.16,209000.0,22.537,22.5846,22.5234,22.571,209000.0
2007-01-24 14:00:00,33.16,33.19,33.11,33.12,316400.0,22.571,22.5914,22.537,22.5438,316400.0
2007-01-24 14:10:00,33.12,33.12,32.99,33.01,237500.0,22.5438,22.5438,22.4553,22.4689,237500.0
2007-01-24 14:20:00,33.01,33.33,32.97,33.01,468600.0,22.4689,22.6867,22.4417,22.4689,468600.0
2007-01-24 14:30:00,33.02,33.05,32.97,33.02,432600.0,22.4757,22.4961,22.4417,22.4757,432600.0
2007-01-24 14:40:00,33.02,33.02,32.96,32.99,156500.0,22.4757,22.4757,22.4349,22.4553,156500.0
2007-01-24 14:50:00,32.99,33.04,32.98,33.01,322700.0,22.4553,22.4893,22.4485,22.4689,322700.0
2007-01-24 15:00:00,33.01,33.06,32.97,32.97,272100.0,22.4689,22.5029,22.4417,22.4417,272100.0
2007-01-24 15:10:00,32.98,32.99,32.93,32.96,304000.0,22.4485,22.4553,22.4144,22.4349,304000.0
2007-01-24 15:20:00,32.95,32.97,32.87,32.97,394200.0,22.4281,22.4417,22.3736,22.4417,394200.0
2007-01-24 15:30:00,32.97,32.97,32.88,32.92,302400.0,22.4417,22.4417,22.3804,22.4076,302400.0
2007-01-24 15:40:00,32.92,32.94,32.91,32.92,337600.0,22.4076,22.4212,22.4008,22.4076,337600.0
2007-01-24 15:50:00,32.92,32.92,32.83,32.86,560700.0,22.4076,22.4076,22.3464,22.3668,560700.0
2007-01-25 09:30:00,32.86,32.98,32.75,32.89,228800.0,22.3668,22.4485,22.2919,22.3872,228800.0
2007-01-25 09:40:00,32.9,33.0,32.87,32.89,427900.0,22.394,22.4621,22.3736,22.3872,427900.0
2007-01-25 09:50:00,32.88,32.99,32.88,32.98,253800.0,22.3804,22.4553,22.3804,22.4485,253800.0
2007-01-25 10:00:00,32.97,33.03,32.96,33.01,401000.0,22.4417,22.4825,22.4349,22.4689,401000.0
2007-01-25 10:10:00,33.02,33.05,33.0,33.04,180600.0,22.4757,22.4961,22.4621,22.4893,180600.0
2007-01-25 10:20:00,33.04,33.06,33.03,33.04,118000.0,22.4893,22.5029,22.4825,22.4893,118000.0
2007-01-25 10:30:00,33.04,33.06,33.03,33.04,93800.0,22.4893,22.5029,22.4825,22.4893,93800.0
2007-01-25 10:40:00,33.04,33.07,32.99,33.0,482300.0,22.4893,22.5097,22.4553,22.4621,482300.0
2007-01-25 10:50:00,33.01,33.05,33.01,33.04,125000.0,22.4689,22.4961,22.4689,22.4893,125000.0
2007-01-25 11:00:00,33.04,33.06,33.03,33.05,250100.0,22.4893,22.5029,22.4825,22.4961,250100.0
2007-01-25 11:10:00,33.05,33.06,33.03,33.05,47700.0,22.4961,22.5029,22.4825,22.4961,47700.0
2007-01-25 11:20:00,33.06,33.06,33.01,33.03,118200.0,22.5029,22.5029,22.4689,22.4825,118200.0
2007-01-25 11:30:00,33.03,33.04,33.0,33.01,162100.0,22.4825,22.4893,22.4621,22.4689,162100.0
2007-01-25 11:40:00,33.02,33.03,32.98,33.0,339400.0,22.4757,22.4825,22.4485,22.4621,339400.0
2007-01-25 11:50:00,33.0,33.01,32.99,33.0,44000.0,22.4621,22.4689,22.4553,22.4621,44000.0
2007-01-25 12:00:00,32.99,33.01,32.96,32.98,162700.0,22.4553,22.4689,22.4349,22.4485,162700.0
2007-01-25 12:10:00,32.98,32.98,32.92,32.94,101100.0,22.4485,22.4485,22.4076,22.4212,101100.0
2007-01-25 12:20:00,32.95,32.95,32.94,32.94,201800.0,22.4281,22.4281,22.4212,22.4212,201800.0
2007-01-25 12:30:00,32.94,33.02,32.94,33.01,356300.0,22.4212,22.4757,22.4212,22.4689,356300.0
2007-01-25 12:40:00,33.01,33.01,32.96,32.97,324800.0,22.4689,22.4689,22.4349,22.4417,324800.0
2007-01-25 12:50:00,32.98,32.99,32.95,32.96,134200.0,22.4485,22.4553,22.4281,22.4349,134200.0
2007-01-25 13:00:00,32.95,32.99,32.93,32.94,370000.0,22.4281,22.4553,22.4144,22.4212,370000.0
2007-01-25 13:10:00,32.93,32.95,32.92,32.93,233800.0,22.4144,22.4281,22.4076,22.4144,233800.0
2007-01-25 13:20:00,32.93,32.96,32.93,32.94,194500.0,22.4144,22.4349,22.4144,22.4212,194500.0
2007-01-25 13:30:00,32.93,32.94,32.88,32.89,71800.0,22.4144,22.4212,22.3804,22.3872,71800.0
2007-01-25 13:40:00,32.89,32.89,32.81,32.86,85100.0,22.3872,22.3872,22.3328,22.3668,85100.0
2007-01-25 13:50:00,32.86,32.89,32.85,32.86,98300.0,22.3668,22.3872,22.36,22.3668,98300.0
2007-01-25 14:00:00,32.86,32.88,32.82,32.87,75800.0,22.3668,22.3804,22.3396,22.3736,75800.0
2007-01-25 14:10:00,32.86,32.91,32.86,32.87,144000.0,22.3668,22.4008,22.3668,22.3736,144000.0
2007-01-25 14:20:00,32.87,32.88,32.69,32.71,306700.0,22.3736,22.3804,22.2511,22.2647,306700.0
2007-01-25 14:30:00,32.7,32.82,32.7,32.78,513300.0,22.2579,22.3396,22.2579,22.3123,513300.0
2007-01-25 14:40:00,32.77,32.81,32.71,32.78,610700.0,22.3055,22.3328,22.2647,22.3123,610700.0
2007-01-25 14:50:00,32.79,32.8,32.7,32.71,551000.0,22.3191,22.326,22.2579,22.2647,551000.0
2007-01-25 15:00:00,32.71,32.76,32.68,32.75,801600.0,22.2647,22.2987,22.2443,22.2919,801600.0
2007-01-25 15:10:00,32.76,32.8,32.75,32.76,559800.0,22.2987,22.326,22.2919,22.2987,559800.0
2007-01-25 15:20:00,32.77,32.83,32.74,32.82,506600.0,22.3055,22.3464,22.2851,22.3396,506600.0
2007-01-25 15:30:00,32.82,33.82,32.78,32.79,992600.0,22.3396,23.0202,22.3123,22.3191,992600.0
2007-01-25 15:40:00,32.79,32.8,32.73,32.74,854700.0,22.3191,22.326,22.2783,22.2851,854700.0
2007-01-25 15:50:00,32.74,32.75,32.68,32.74,790400.0,22.2851,22.2919,22.2443,22.2851,790400.0
2007-01-26 09:30:00,32.76,32.88,32.76,32.86,249300.0,22.2987,22.3804,22.2987,22.3668,249300.0
2007-01-26 09:40:00,32.86,32.87,32.7,32.78,398100.0,22.3668,22.3736,22.2579,22.3123,398100.0
2007-01-26 09:50:00,32.78,32.85,32.77,32.81,288000.0,22.3123,22.36,22.3055,22.3328,288000.0
2007-01-26 10:00:00,32.8,32.81,32.53,32.69,271900.0,22.326,22.3328,22.1422,22.2511,271900.0
2007-01-26 10:10:00,32.69,32.78,32.65,32.67,182500.0,22.2511,22.3123,22.2239,22.2375,182500.0
2007-01-26 10:20:00,32.67,32.75,32.66,32.75,104600.0,22.2375,22.2919,22.2307,22.2919,104600.0
2007-01-26 10:30:00,32.74,32.83,32.74,32.81,272500.0,22.2851,22.3464,22.2851,22.3328,272500.0
2007-01-26 10:40:00,32.8,32.83,32.76,32.78,658800.0,22.326,22.3464,22.2987,22.3123,658800.0
2007-01-26 10:50:00,32.78,32.81,32.77,32.78,247100.0,22.3123,22.3328,22.3055,22.3123,247100.0
2007-01-26 11:00:00,32.78,32.79,32.78,32.78,83000.0,22.3123,22.3191,22.3123,22.3123,83000.0
2007-01-26 11:10:00,32.79,32.79,32.75,32.79,259700.0,22.3191,22.3191,22.2919,22.3191,259700.0
2007-01-26 11:20:00,32.79,32.93,32.79,32.88,442200.0,22.3191,22.4144,22.3191,22.3804,442200.0
2007-01-26 11:30:00,32.88,32.91,32.84,32.88,158900.0,22.3804,22.4008,22.3532,22.3804,158900.0
2007-01-26 11:40:00,32.88,32.88,32.84,32.86,218100.0,22.3804,22.3804,22.3532,22.3668,218100.0
2007-01-26 11:50:00,32.87,32.87,32.8,32.85,216100.0,22.3736,22.3736,22.326,22.36,216100.0
2007-01-26 12:00:00,32.84,32.87,32.83,32.87,282800.0,22.3532,22.3736,22.3464,22.3736,282800.0
2007-01-26 12:10:00,32.87,32.88,32.81,32.82,60300.0,22.3736,22.3804,22.3328,22.3396,60300.0
2007-01-26 12:20:00,32.81,32.84,32.81,32.82,63600.0,22.3328,22.3532,22.3328,22.3396,63600.0
2007-01-26 12:30:00,32.82,32.86,32.82,32.85,79200.0,22.3396,22.3668,22.3396,22.36,79200.0
2007-01-26 12:40:00,32.85,32.86,32.84,32.85,138600.0,22.36,22.3668,22.3532,22.36,138600.0
2007-01-26 12:50:00,32.86,32.89,32.85,32.87,210500.0,22.3668,22.3872,22.36,22.3736,210500.0
2007-01-26 13:00:00,32.87,32.88,32.84,32.84,336500.0,22.3736,22.3804,22.3532,22.3532,336500.0
2007-01-26 13:10:00,32.84,32.85,32.8,32.83,221500.0,22.3532,22.36,22.326,22.3464,221500.0
2007-01-26 13:20:00,32.83,32.84,32.77,32.8,254200.0,22.3464,22.3532,22.3055,22.326,254200.0
2007-01-26 13:30:00,32.81,32.85,32.8,32.82,143100.0,22.3328,22.36,22.326,22.3396,143100.0
2007-01-26 13:40:00,32.82,32.83,32.81,32.81,175200.0,22.3396,22.3464,22.3328,22.3328,175200.0
2007-01-26 13:50:00,32.81,32.83,32.81,32.82,75600.0,22.3328,22.3464,22.3328,22.3396,75600.0
2007-01-26 14:00:00,32.81,32.83,32.8,32.81,200900.0,22.3328,22.3464,22.326,22.3328,200900.0
2007-01-26 14:10:00,32.81,32.86,32.79,32.85,239100.0,22.3328,22.3668,22.3191,22.36,239100.0
2007-01-26 14:20:00,32.85,32.88,32.83,32.85,402700.0,22.36,22.3804,22.3464,22.36,402700.0
2007-01-26 14:30:00,32.84,32.93,32.84,32.86,241900.0,22.3532,22.4144,22.3532,22.3668,241900.0
2007-01-26 14:40:00,32.86,32.93,32.85,32.9,1098700.0,22.3668,22.4144,22.36,22.394,1098700.0
2007-01-26 14:50:00,32.9,32.96,32.84,32.95,737900.0,22.394,22.4349,22.3532,22.4281,737900.0
2007-01-26 15:00:00,32.95,33.08,32.94,33.08,557000.0,22.4281,22.5165,22.4212,22.5165,557000.0
2007-01-26 15:10:00,33.09,33.1,33.01,33.05,467400.0,22.5234,22.5302,22.4689,22.4961,467400.0
2007-01-26 15:20:00,33.04,33.09,33.0,33.09,205100.0,22.4893,22.5234,22.4621,22.5234,205100.0
2007-01-26 15:30:00,33.08,33.09,32.96,32.99,193500.0,22.5165,22.5234,22.4349,22.4553,193500.0
2007-01-26 15:40:00,32.99,33.0,32.88,32.93,223700.0,22.4553,22.4621,22.3804,22.4144,223700.0
2007-01-26 15:50:00,32.93,33.03,32.89,32.97,368500.0,22.4144,22.4825,22.3872,22.4417,368500.0
2007-01-29 09:30:00,32.91,33.0,32.71,32.83,185400.0,22.4008,22.4621,22.2647,22.3464,185400.0
2007-01-29 09:40:00,32.83,32.95,32.77,32.95,197900.0,22.3464,22.4281,22.3055,22.4281,197900.0
2007-01-29 09:50:00,32.94,32.99,32.94,32.97,91300.0,22.4212,22.4553,22.4212,22.4417,91300.0
2007-01-29 10:00:00,32.96,33.02,32.93,32.94,163500.0,22.4349,22.4757,22.4144,22.4212,163500.0
2007-01-29 10:10:00,32.93,32.95,32.89,32.89,196600.0,22.4144,22.4281,22.3872,22.3872,196600.0
2007-01-29 10:20:00,32.89,32.9,32.85,32.88,165900.0,22.3872,22.394,22.36,22.3804,165900.0
2007-01-29 10:30:00,32.88,32.89,32.87,32.88,45400.0,22.3804,22.3872,22.3736,22.3804,45400.0
2007-01-29 10:40:00,32.88,32.9,32.86,32.86,115900.0,22.3804,22.394,22.3668,22.3668,115900.0
2007-01-29 10:50:00,32.87,32.87,32.82,32.82,59000.0,22.3736,22.3736,22.3396,22.3396,59000.0
2007-01-29 11:00:00,32.83,32.83,32.77,32.8,151500.0,22.3464,22.3464,22.3055,22.326,151500.0
2007-01-29 11:10:00,32.81,32.82,32.79,32.81,141300.0,22.3328,22.3396,22.3191,22.3328,141300.0
2007-01-29 11:20:00,32.81,32.81,32.76,32.79,74500.0,22.3328,22.3328,22.2987,22.3191,74500.0
2007-01-29 11:30:00,32.8,32.8,32.76,32.78,90200.0,22.326,22.326,22.2987,22.3123,90200.0
2007-01-29 11:40:00,32.78,32.79,32.75,32.75,81400.0,22.3123,22.3191,22.2919,22.2919,81400.0
2007-01-29 11:50:00,32.75,35.8,32.7,32.73,201500.0,22.2919,24.368,22.2579,22.2783,201500.0
2007-01-29 12:00:00,32.72,32.73,32.68,32.72,82200.0,22.2715,22.2783,22.2443,22.2715,82200.0
2007-01-29 12:10:00,32.71,32.84,32.71,32.83,205800.0,22.2647,22.3532,22.2647,22.3464,205800.0
2007-01-29 12:20:00,32.83,32.88,32.82,32.84,119300.0,22.3464,22.3804,22.3396,22.3532,119300.0
2007-01-29 12:30:00,32.83,32.86,32.79,32.8,133500.0,22.3464,22.3668,22.3191,22.326,133500.0
2007-01-29 12:40:00,32.79,32.81,32.79,32.81,88400.0,22.3191,22.3328,22.3191,22.3328,88400.0
2007-01-29 12:50:00,32.81,32.84,32.8,32.83,98200.0,22.3328,22.3532,22.326,22.3464,98200.0
2007-01-29 13:00:00,32.82,32.85,32.82,32.84,62200.0,22.3396,22.36,22.3396,22.3532,62200.0
2007-01-29 13:10:00,32.84,32.84,32.79,32.79,92700.0,22.3532,22.3532,22.3191,22.3191,92700.0
2007-01-29 13:20:00,32.8,32.83,32.79,32.83,77700.0,22.326,22.3464,22.3191,22.3464,77700.0
2007-01-29 13:30:00,32.82,32.84,32.82,32.83,59600.0,22.3396,22.3532,22.3396,22.3464,59600.0
2007-01-29 13:40:00,32.82,32.83,32.73,32.73,186900.0,22.3396,22.3464,22.2783,22.2783,186900.0
2007-01-29 13:50:00,32.73,32.76,32.65,32.65,171000.0,22.2783,22.2987,22.2239,22.2239,171000.0
2007-01-29 14:00:00,32.65,32.69,32.63,32.67,162300.0,22.2239,22.2511,22.2102,22.2375,162300.0
2007-01-29 14:10:00,32.67,32.68,32.64,32.67,105800.0,22.2375,22.2443,22.217,22.2375,105800.0
2007-01-29 14:20:00,32.66,32.75,32.66,32.72,122500.0,22.2307,22.2919,22.2307,22.2715,122500.0
2007-01-29 14:30:00,32.72,32.72,32.65,32.68,110400.0,22.2715,22.2715,22.2239,22.2443,110400.0
2007-01-29 14:40:00,32.69,32.71,32.68,32.7,115100.0,22.2511,22.2647,22.2443,22.2579,115100.0
2007-01-29 14:50:00,32.7,32.7,32.64,32.67,134500.0,22.2579,22.2579,22.217,22.2375,134500.0
2007-01-29 15:00:00,32.66,32.69,32.66,32.68,137100.0,22.2307,22.2511,22.2307,22.2443,137100.0
2007-01-29 15:10:00,32.67,32.7,32.67,32.69,84500.0,22.2375,22.2579,22.2375,22.2511,84500.0
2007-01-29 15:20:00,32.69,32.7,32.68,32.7,146200.0,22.2511,22.2579,22.2443,22.2579,146200.0
2007-01-29 15:30:00,32.7,32.71,32.68,32.7,163300.0,22.2579,22.2647,22.2443,22.2579,163300.0
2007-01-29 15:40:00,32.69,32.7,32.66,32.67,153800.0,22.2511,22.2579,22.2307,22.2375,153800.0
2007-01-29 15:50:00,32.66,32.72,32.66,32.69,283500.0,22.2307,22.2715,22.2307,22.2511,283500.0
2007-01-30 09:30:00,32.9,32.99,32.85,32.96,419900.0,22.394,22.4553,22.36,22.4349,419900.0
2007-01-30 09:40:00,32.97,33.19,32.96,33.11,293700.0,22.4417,22.5914,22.4349,22.537,293700.0
2007-01-30 09:50:00,33.12,33.22,33.11,33.17,274300.0,22.5438,22.6118,22.537,22.5778,274300.0
2007-01-30 10:00:00,33.17,33.17,33.08,33.13,429100.0,22.5778,22.5778,22.5165,22.5506,429100.0
2007-01-30 10:10:00,33.13,33.2,33.12,33.2,483800.0,22.5506,22.5982,22.5438,22.5982,483800.0
2007-01-30 10:20:00,33.19,33.25,33.18,33.21,143300.0,22.5914,22.6323,22.5846,22.605,143300.0
2007-01-30 10:30:00,33.21,33.3,33.19,33.27,580600.0,22.605,22.6663,22.5914,22.6459,580600.0
2007-01-30 10:40:00,33.27,33.32,33.25,33.3,378800.0,22.6459,22.6799,22.6323,22.6663,378800.0
2007-01-30 10:50:00,33.3,33.33,33.23,33.28,435400.0,22.6663,22.6867,22.6186,22.6527,435400.0
2007-01-30 11:00:00,33.28,33.31,33.28,33.29,247700.0,22.6527,22.6731,22.6527,22.6595,247700.0
2007-01-30 11:10:00,33.29,33.31,33.25,33.27,227400.0,22.6595,22.6731,22.6323,22.6459,227400.0
2007-01-30 11:20:00,33.28,33.29,33.2,33.21,128100.0,22.6527,22.6595,22.5982,22.605,128100.0
2007-01-30 11:30:00,33.21,33.23,33.18,33.2,110600.0,22.605,22.6186,22.5846,22.5982,110600.0
2007-01-30 11:40:00,33.19,33.2,33.15,33.15,154000.0,22.5914,22.5982,22.5642,22.5642,154000.0
2007-01-30 11:50:00,33.16,33.21,33.15,33.18,125700.0,22.571,22.605,22.5642,22.5846,125700.0
2007-01-30 12:00:00,33.18,33.18,33.12,33.14,138400.0,22.5846,22.5846,22.5438,22.5574,138400.0
2007-01-30 12:10:00,33.14,33.16,33.08,33.09,208900.0,22.5574,22.571,22.5165,22.5234,208900.0
2007-01-30 12:20:00,33.08,33.13,33.04,33.08,207800.0,22.5165,22.5506,22.4893,22.5165,207800.0
2007-01-30 12:30:00,33.08,33.11,33.08,33.1,96500.0,22.5165,22.537,22.5165,22.5302,96500.0
2007-01-30 12:40:00,33.1,33.1,33.04,33.07,107800.0,22.5302,22.5302,22.4893,22.5097,107800.0
2007-01-30 12:50:00,33.06,33.08,33.05,33.07,80900.0,22.5029,22.5165,22.4961,22.5097,80900.0
2007-01-30 13:00:00,33.08,33.1,33.04,33.04,211600.0,22.5165,22.5302,22.4893,22.4893,211600.0
2007-01-30 13:10:00,33.04,33.05,33.0,33.01,282200.0,22.4893,22.4961,22.4621,22.4689,282200.0
2007-01-30 13:20:00,33.01,33.06,33.0,33.03,90100.0,22.4689,22.5029,22.4621,22.4825,90100.0
2007-01-30 13:30:00,33.03,33.03,32.95,32.95,115400.0,22.4825,22.4825,22.4281,22.4281,115400.0
2007-01-30 13:40:00,32.95,33.04,32.92,33.01,156000.0,22.4281,22.4893,22.4076,22.4689,156000.0
2007-01-30 13:50:00,33.01,33.03,32.96,33.0,108900.0,22.4689,22.4825,22.4349,22.4621,108900.0
2007-01-30 14:00:00,33.0,33.04,32.95,32.96,74100.0,22.4621,22.4893,22.4281,22.4349,74100.0
2007-01-30 14:10:00,32.96,32.98,32.94,32.96,135700.0,22.4349,22.4485,22.4212,22.4349,135700.0
2007-01-30 14:20:00,32.95,33.0,32.93,32.94,65600.0,22.4281,22.4621,22.4144,22.4212,65600.0
2007-01-30 14:30:00,32.95,33.02,32.94,33.0,93200.0,22.4281,22.4757,22.4212,22.4621,93200.0
2007-01-30 14:40:00,33.01,33.09,33.0,33.07,208900.0,22.4689,22.5234,22.4621,22.5097,208900.0
2007-01-30 14:50:00,33.07,33.1,33.01,33.02,134500.0,22.5097,22.5302,22.4689,22.4757,134500.0
2007-01-30 15:00:00,33.02,33.04,33.0,33.03,117800.0,22.4757,22.4893,22.4621,22.4825,117800.0
2007-01-30 15:10:00,33.03,33.06,33.01,33.02,134800.0,22.4825,22.5029,22.4689,22.4757,134800.0
2007-01-30 15:20:00,33.03,33.05,32.98,33.0,247900.0,22.4825,22.4961,22.4485,22.4621,247900.0
2007-01-30 15:30:00,32.99,33.04,32.99,33.01,441200.0,22.4553,22.4893,22.4553,22.4689,441200.0
2007-01-30 15:40:00,33.0,33.05,32.99,33.05,150200.0,22.4621,22.4961,22.4553,22.4961,150200.0
2007-01-30 15:50:00,33.05,33.09,33.04,33.05,186600.0,22.4961,22.5234,22.4893,22.4961,186600.0
2007-01-31 09:30:00,33.17,33.38,33.05,33.31,364500.0,22.5778,22.7207,22.4961,22.6731,364500.0
2007-01-31 09:40:00,33.26,33.27,33.2,33.24,386300.0,22.6391,22.6459,22.5982,22.6255,386300.0
2007-01-31 09:50:00,33.24,33.29,33.18,33.21,254400.0,22.6255,22.6595,22.5846,22.605,254400.0
2007-01-31 10:00:00,33.21,33.29,33.21,33.28,256400.0,22.605,22.6595,22.605,22.6527,256400.0
2007-01-31 10:10:00,33.28,33.41,33.27,33.38,440500.0,22.6527,22.7412,22.6459,22.7207,440500.0
2007-01-31 10:20:00,33.38,33.4,33.31,33.37,286200.0,22.7207,22.7344,22.6731,22.7139,286200.0
2007-01-31 10:30:00,33.37,33.48,33.37,33.45,206500.0,22.7139,22.7888,22.7139,22.7684,206500.0
2007-01-31 10:40:00,33.45,33.46,33.43,33.45,132900.0,22.7684,22.7752,22.7548,22.7684,132900.0
2007-01-31 10:50:00,33.44,33.48,33.43,33.45,266000.0,22.7616,22.7888,22.7548,22.7684,266000.0
2007-01-31 11:00:00,33.45,33.46,33.35,33.38,384900.0,22.7684,22.7752,22.7003,22.7207,384900.0
2007-01-31 11:10:00,33.38,33.39,33.36,33.37,195400.0,22.7207,22.7276,22.7071,22.7139,195400.0
2007-01-31 11:20:00,33.37,33.37,33.31,33.32,221200.0,22.7139,22.7139,22.6731,22.6799,221200.0
2007-01-31 11:30:00,33.32,33.38,33.31,33.35,282500.0,22.6799,22.7207,22.6731,22.7003,282500.0
2007-01-31 11:40:00,33.36,33.38,33.35,33.38,258800.0,22.7071,22.7207,22.7003,22.7207,258800.0
2007-01-31 11:50:00,33.38,33.42,33.37,33.41,159300.0,22.7207,22.748,22.7139,22.7412,159300.0
2007-01-31 12:00:00,33.41,33.41,33.36,33.37,228500.0,22.7412,22.7412,22.7071,22.7139,228500.0
2007-01-31 12:10:00,33.37,33.39,33.34,33.38,400200.0,22.7139,22.7276,22.6935,22.7207,400200.0
2007-01-31 12:20:00,33.38,33.42,33.37,33.39,176700.0,22.7207,22.748,22.7139,22.7276,176700.0
2007-01-31 12:30:00,33.39,33.48,33.39,33.45,417400.0,22.7276,22.7888,22.7276,22.7684,417400.0
2007-01-31 12:40:00,33.46,33.55,33.45,33.53,518000.0,22.7752,22.8365,22.7684,22.8228,518000.0
2007-01-31 12:50:00,33.53,33.66,33.53,33.63,982100.0,22.8228,22.9113,22.8228,22.8909,982100.0
2007-01-31 13:00:00,33.62,33.65,33.57,33.57,443800.0,22.8841,22.9045,22.8501,22.8501,443800.0
2007-01-31 13:10:00,33.58,33.59,33.51,33.51,351100.0,22.8569,22.8637,22.8092,22.8092,351100.0
2007-01-31 13:20:00,33.51,33.57,33.51,33.54,256400.0,22.8092,22.8501,22.8092,22.8297,256400.0
2007-01-31 13:30:00,33.54,33.61,33.54,33.59,224000.0,22.8297,22.8773,22.8297,22.8637,224000.0
2007-01-31 13:40:00,33.59,33.6,33.53,33.54,154400.0,22.8637,22.8705,22.8228,22.8297,154400.0
2007-01-31 13:50:00,33.55,33.63,33.55,33.57,297100.0,22.8365,22.8909,22.8365,22.8501,297100.0
2007-01-31 14:00:00,33.57,33.61,33.57,33.6,256300.0,22.8501,22.8773,22.8501,22.8705,256300.0
2007-01-31 14:10:00,33.6,33.65,33.57,33.65,269300.0,22.8705,22.9045,22.8501,22.9045,269300.0
2007-01-31 14:20:00,33.65,33.72,33.61,33.65,421900.0,22.9045,22.9522,22.8773,22.9045,421900.0
2007-01-31 14:30:00,33.65,33.7,33.62,33.65,269400.0,22.9045,22.9386,22.8841,22.9045,269400.0
2007-01-31 14:40:00,33.65,33.65,33.6,33.62,271500.0,22.9045,22.9045,22.8705,22.8841,271500.0
2007-01-31 14:50:00,33.63,33.65,33.62,33.62,357200.0,22.8909,22.9045,22.8841,22.8841,357200.0
2007-01-31 15:00:00,33.63,33.64,33.61,33.63,376300.0,22.8909,22.8977,22.8773,22.8909,376300.0
2007-01-31 15:10:00,33.64,33.64,33.63,33.64,121100.0,22.8977,22.8977,22.8909,22.8977,121100.0
2007-01-31 15:20:00,33.64,33.66,33.58,33.6,468800.0,22.8977,22.9113,22.8569,22.8705,468800.0
2007-01-31 15:30:00,33.61,33.61,33.59,33.59,331200.0,22.8773,22.8773,22.8637,22.8637,331200.0
2007-01-31 15:40:00,33.6,33.61,33.57,33.61,301000.0,22.8705,22.8773,22.8501,22.8773,301000.0
2007-01-31 15:50:00,33.61,33.67,33.6,33.63,525500.0,22.8773,22.9181,22.8705,22.8909,525500.0
2007-02-01 09:30:00,33.5,33.54,33.0,33.08,884700.0,22.8024,22.8297,22.4621,22.5165,884700.0
2007-02-01 09:40:00,33.08,33.38,33.08,33.38,762900.0,22.5165,22.7207,22.5165,22.7207,762900.0
2007-02-01 09:50:00,33.38,33.58,33.36,33.48,1029100.0,22.7207,22.8569,22.7071,22.7888,1029100.0
2007-02-01 10:00:00,33.48,33.53,33.36,33.37,563400.0,22.7888,22.8228,22.7071,22.7139,563400.0
2007-02-01 10:10:00,33.36,33.45,33.31,33.42,443100.0,22.7071,22.7684,22.6731,22.748,443100.0
2007-02-01 10:20:00,33.41,33.43,33.37,33.41,300000.0,22.7412,22.7548,22.7139,22.7412,300000.0
2007-02-01 10:30:00,33.41,33.43,33.35,33.35,204500.0,22.7412,22.7548,22.7003,22.7003,204500.0
2007-02-01 10:40:00,33.36,33.36,33.3,33.34,201800.0,22.7071,22.7071,22.6663,22.6935,201800.0
2007-02-01 10:50:00,33.34,33.34,33.25,33.25,197800.0,22.6935,22.6935,22.6323,22.6323,197800.0
2007-02-01 11:00:00,33.26,33.27,33.2,33.2,244200.0,22.6391,22.6459,22.5982,22.5982,244200.0
2007-02-01 11:10:00,33.21,33.26,33.2,33.26,289500.0,22.605,22.6391,22.5982,22.6391,289500.0
2007-02-01 11:20:00,33.26,33.4,33.26,33.36,365400.0,22.6391,22.7344,22.6391,22.7071,365400.0
2007-02-01 11:30:00,33.36,33.44,33.36,33.37,291700.0,22.7071,22.7616,22.7071,22.7139,291700.0
2007-02-01 11:40:00,33.37,33.39,33.36,33.37,280600.0,22.7139,22.7276,22.7071,22.7139,280600.0
2007-02-01 11:50:00,33.37,33.43,33.37,33.41,370500.0,22.7139,22.7548,22.7139,22.7412,370500.0
2007-02-01 12:00:00,33.42,33.45,33.38,33.4,283800.0,22.748,22.7684,22.7207,22.7344,283800.0
2007-02-01 12:10:00,33.4,33.42,33.35,33.42,311700.0,22.7344,22.748,22.7003,22.748,311700.0
2007-02-01 12:20:00,33.42,33.42,33.41,33.41,134300.0,22.748,22.748,22.7412,22.7412,134300.0
2007-02-01 12:30:00,33.42,33.45,33.41,33.44,145700.0,22.748,22.7684,22.7412,22.7616,145700.0
2007-02-01 12:40:00,33.44,33.49,33.44,33.46,227100.0,22.7616,22.7956,22.7616,22.7752,227100.0
2007-02-01 12:50:00,33.46,33.51,33.44,33.49,275400.0,22.7752,22.8092,22.7616,22.7956,275400.0
2007-02-01 13:00:00,33.48,33.5,33.46,33.49,150500.0,22.7888,22.8024,22.7752,22.7956,150500.0
2007-02-01 13:10:00,33.49,33.54,33.47,33.5,196700.0,22.7956,22.8297,22.782,22.8024,196700.0
2007-02-01 13:20:00,33.5,33.5,33.46,33.5,109300.0,22.8024,22.8024,22.7752,22.8024,109300.0
2007-02-01 13:30:00,33.5,33.5,33.45,33.49,308000.0,22.8024,22.8024,22.7684,22.7956,308000.0
2007-02-01 13:40:00,33.49,33.53,33.47,33.52,262300.0,22.7956,22.8228,22.782,22.816,262300.0
2007-02-01 13:50:00,33.52,33.54,33.51,33.54,102200.0,22.816,22.8297,22.8092,22.8297,102200.0
2007-02-01 14:00:00,33.54,33.57,33.49,33.57,259300.0,22.8297,22.8501,22.7956,22.8501,259300.0
2007-02-01 14:10:00,33.57,33.58,33.55,33.55,157700.0,22.8501,22.8569,22.8365,22.8365,157700.0
2007-02-01 14:20:00,33.56,33.58,33.5,33.52,187400.0,22.8433,22.8569,22.8024,22.816,187400.0
2007-02-01 14:30:00,33.51,33.52,33.48,33.48,403300.0,22.8092,22.816,22.7888,22.7888,403300.0
2007-02-01 14:40:00,33.48,33.52,33.45,33.52,642400.0,22.7888,22.816,22.7684,22.816,642400.0
2007-02-01 14:50:00,33.51,33.55,33.5,33.51,335400.0,22.8092,22.8365,22.8024,22.8092,335400.0
2007-02-01 15:00:00,33.51,33.56,33.48,33.49,208800.0,22.8092,22.8433,22.7888,22.7956,208800.0
2007-02-01 15:10:00,33.49,33.5,33.45,33.47,191600.0,22.7956,22.8024,22.7684,22.782,191600.0
2007-02-01 15:20:00,33.47,33.5,33.42,33.43,289700.0,22.782,22.8024,22.748,22.7548,289700.0
2007-02-01 15:30:00,33.43,33.45,33.36,33.36,302900.0,22.7548,22.7684,22.7071,22.7071,302900.0
2007-02-01 15:40:00,33.36,33.39,33.32,33.36,395300.0,22.7071,22.7276,22.6799,22.7071,395300.0
2007-02-01 15:50:00,33.36,33.38,33.25,33.27,540500.0,22.7071,22.7207,22.6323,22.6459,540500.0
2007-02-02 09:30:00,33.55,33.55,33.16,33.16,237800.0,22.8365,22.8365,22.571,22.571,237800.0
2007-02-02 09:40:00,33.17,36.28,33.16,33.28,250700.0,22.5778,24.6947,22.571,22.6527,250700.0
2007-02-02 09:50:00,33.28,33.31,33.23,33.27,465100.0,22.6527,22.6731,22.6186,22.6459,465100.0
2007-02-02 10:00:00,33.29,33.31,33.24,33.29,543100.0,22.6595,22.6731,22.6255,22.6595,543100.0
2007-02-02 10:10:00,33.29,33.32,33.27,33.28,790800.0,22.6595,22.6799,22.6459,22.6527,790800.0
2007-02-02 10:20:00,33.28,33.29,33.27,33.29,166300.0,22.6527,22.6595,22.6459,22.6595,166300.0
2007-02-02 10:30:00,33.29,33.29,33.19,33.22,681300.0,22.6595,22.6595,22.5914,22.6118,681300.0
2007-02-02 10:40:00,33.23,33.23,33.19,33.19,282100.0,22.6186,22.6186,22.5914,22.5914,282100.0
2007-02-02 10:50:00,33.2,33.22,33.13,33.17,381300.0,22.5982,22.6118,22.5506,22.5778,381300.0
2007-02-02 11:00:00,33.17,33.18,33.08,33.14,292400.0,22.5778,22.5846,22.5165,22.5574,292400.0
2007-02-02 11:10:00,33.15,33.15,33.09,33.09,57100.0,22.5642,22.5642,22.5234,22.5234,57100.0
2007-02-02 11:20:00,33.09,33.1,33.05,33.08,145800.0,22.5234,22.5302,22.4961,22.5165,145800.0
2007-02-02 11:30:00,33.08,33.15,33.07,33.13,201500.0,22.5165,22.5642,22.5097,22.5506,201500.0
2007-02-02 11:40:00,33.12,33.13,33.1,33.13,74400.0,22.5438,22.5506,22.5302,22.5506,74400.0
2007-02-02 11:50:00,33.13,33.16,33.11,33.15,92300.0,22.5506,22.571,22.537,22.5642,92300.0
2007-02-02 12:00:00,33.14,33.14,33.1,33.12,77300.0,22.5574,22.5574,22.5302,22.5438,77300.0
2007-02-02 12:10:00,33.12,33.13,33.1,33.11,63600.0,22.5438,22.5506,22.5302,22.537,63600.0
2007-02-02 12:20:00,33.12,33.12,33.08,33.1,66200.0,22.5438,22.5438,22.5165,22.5302,66200.0
2007-02-02 12:30:00,33.1,33.14,33.1,33.11,67900.0,22.5302,22.5574,22.5302,22.537,67900.0
2007-02-02 12:40:00,33.11,33.17,33.1,33.16,198800.0,22.537,22.5778,22.5302,22.571,198800.0
2007-02-02 12:50:00,33.16,33.17,33.14,33.15,143900.0,22.571,22.5778,22.5574,22.5642,143900.0
2007-02-02 13:00:00,33.14,33.15,33.12,33.13,58100.0,22.5574,22.5642,22.5438,22.5506,58100.0
2007-02-02 13:10:00,33.13,33.14,33.12,33.14,131300.0,22.5506,22.5574,22.5438,22.5574,131300.0
2007-02-02 13:20:00,33.13,33.15,33.11,33.13,330300.0,22.5506,22.5642,22.537,22.5506,330300.0
2007-02-02 13:30:00,33.12,33.14,33.12,33.12,112600.0,22.5438,22.5574,22.5438,22.5438,112600.0
2007-02-02 13:40:00,33.13,33.13,33.11,33.12,131600.0,22.5506,22.5506,22.537,22.5438,131600.0
2007-02-02 13:50:00,33.11,33.18,33.11,33.15,675100.0,22.537,22.5846,22.537,22.5642,675100.0
2007-02-02 14:00:00,33.15,33.22,33.14,33.22,203300.0,22.5642,22.6118,22.5574,22.6118,203300.0
2007-02-02 14:10:00,33.22,33.23,33.18,33.2,228100.0,22.6118,22.6186,22.5846,22.5982,228100.0
2007-02-02 14:20:00,33.2,33.2,33.19,33.2,152900.0,22.5982,22.5982,22.5914,22.5982,152900.0
2007-02-02 14:30:00,33.2,33.28,33.19,33.25,288600.0,22.5982,22.6527,22.5914,22.6323,288600.0
2007-02-02 14:40:00,33.24,33.25,33.19,33.21,297100.0,22.6255,22.6323,22.5914,22.605,297100.0
2007-02-02 14:50:00,33.21,33.24,33.19,33.22,320000.0,22.605,22.6255,22.5914,22.6118,320000.0
2007-02-02 15:00:00,33.21,33.22,33.15,33.17,303200.0,22.605,22.6118,22.5642,22.5778,303200.0
2007-02-02 15:10:00,33.17,33.17,33.13,33.16,272000.0,22.5778,22.5778,22.5506,22.571,272000.0
2007-02-02 15:20:00,33.16,33.21,33.14,33.21,329700.0,22.571,22.605,22.5574,22.605,329700.0
2007-02-02 15:30:00,33.21,33.23,33.2,33.23,201700.0,22.605,22.6186,22.5982,22.6186,201700.0
2007-02-02 15:40:00,33.23,33.24,33.2,33.21,282700.0,22.6186,22.6255,22.5982,22.605,282700.0
2007-02-02 15:50:00,33.2,33.23,33.2,33.2,307700.0,22.5982,22.6186,22.5982,22.5982,307700.0
2007-02-05 09:30:00,33.2,33.3,33.0,33.27,195700.0,22.5982,22.6663,22.4621,22.6459,195700.0
2007-02-05 09:40:00,33.25,33.31,33.25,33.29,116200.0,22.6323,22.6731,22.6323,22.6595,116200.0
2007-02-05 09:50:00,33.3,33.31,33.24,33.3,167100.0,22.6663,22.6731,22.6255,22.6663,167100.0
2007-02-05 10:00:00,33.3,33.32,33.25,33.28,209600.0,22.6663,22.6799,22.6323,22.6527,209600.0
2007-02-05 10:10:00,33.27,33.29,33.25,33.27,96800.0,22.6459,22.6595,22.6323,22.6459,96800.0
2007-02-05 10:20:00,33.27,33.28,33.26,33.27,100500.0,22.6459,22.6527,22.6391,22.6459,100500.0
2007-02-05 10:30:00,33.26,33.35,33.26,33.32,220400.0,22.6391,22.7003,22.6391,22.6799,220400.0
2007-02-05 10:40:00,33.32,33.37,33.3,33.34,199200.0,22.6799,22.7139,22.6663,22.6935,199200.0
2007-02-05 10:50:00,33.35,33.36,33.3,33.32,398900.0,22.7003,22.7071,22.6663,22.6799,398900.0
2007-02-05 11:00:00,33.32,33.32,33.25,33.28,295700.0,22.6799,22.6799,22.6323,22.6527,295700.0
2007-02-05 11:10:00,33.26,33.3,33.26,33.27,110700.0,22.6391,22.6663,22.6391,22.6459,110700.0
2007-02-05 11:20:00,33.28,33.31,33.26,33.29,158900.0,22.6527,22.6731,22.6391,22.6595,158900.0
2007-02-05 11:30:00,33.28,33.3,33.27,33.29,145500.0,22.6527,22.6663,22.6459,22.6595,145500.0
2007-02-05 11:40:00,33.29,33.3,33.19,33.23,305500.0,22.6595,22.6663,22.5914,22.6186,305500.0
2007-02-05 11:50:00,33.23,33.25,33.23,33.23,90400.0,22.6186,22.6323,22.6186,22.6186,90400.0
2007-02-05 12:00:00,33.24,33.25,33.23,33.24,224200.0,22.6255,22.6323,22.6186,22.6255,224200.0
2007-02-05 12:10:00,33.25,33.25,33.21,33.23,183300.0,22.6323,22.6323,22.605,22.6186,183300.0
2007-02-05 12:20:00,33.22,33.25,33.17,33.24,609100.0,22.6118,22.6323,22.5778,22.6255,609100.0
2007-02-05 12:30:00,33.24,33.29,33.24,33.28,66300.0,22.6255,22.6595,22.6255,22.6527,66300.0
2007-02-05 12:40:00,33.27,33.28,33.26,33.28,61000.0,22.6459,22.6527,22.6391,22.6527,61000.0
2007-02-05 12:50:00,33.27,33.28,33.26,33.27,36200.0,22.6459,22.6527,22.6391,22.6459,36200.0
2007-02-05 13:00:00,33.26,33.27,33.25,33.26,171800.0,22.6391,22.6459,22.6323,22.6391,171800.0
2007-02-05 13:10:00,33.27,33.27,33.26,33.26,171500.0,22.6459,22.6459,22.6391,22.6391,171500.0
2007-02-05 13:20:00,33.26,33.27,33.21,33.22,129500.0,22.6391,22.6459,22.605,22.6118,129500.0
2007-02-05 13:30:00,33.21,33.23,33.15,33.2,196000.0,22.605,22.6186,22.5642,22.5982,196000.0
2007-02-05 13:40:00,33.2,33.21,33.18,33.19,157200.0,22.5982,22.605,22.5846,22.5914,157200.0
2007-02-05 13:50:00,33.19,33.23,33.16,33.19,275700.0,22.5914,22.6186,22.571,22.5914,275700.0
2007-02-05 14:00:00,33.19,33.25,33.18,33.24,107200.0,22.5914,22.6323,22.5846,22.6255,107200.0
2007-02-05 14:10:00,33.24,33.27,33.2,33.22,184100.0,22.6255,22.6459,22.5982,22.6118,184100.0
2007-02-05 14:20:00,33.22,33.23,33.21,33.21,69200.0,22.6118,22.6186,22.605,22.605,69200.0
2007-02-05 14:30:00,33.21,33.26,33.21,33.25,79000.0,22.605,22.6391,22.605,22.6323,79000.0
2007-02-05 14:40:00,33.26,33.28,33.22,33.27,137300.0,22.6391,22.6527,22.6118,22.6459,137300.0
2007-02-05 14:50:00,33.27,33.29,33.23,33.28,233700.0,22.6459,22.6595,22.6186,22.6527,233700.0
2007-02-05 15:00:00,33.28,33.29,33.25,33.29,68600.0,22.6527,22.6595,22.6323,22.6595,68600.0
2007-02-05 15:10:00,33.28,33.32,33.26,33.29,152200.0,22.6527,22.6799,22.6391,22.6595,152200.0
2007-02-05 15:20:00,33.3,33.31,33.26,33.27,133400.0,22.6663,22.6731,22.6391,22.6459,133400.0
2007-02-05 15:30:00,33.27,33.29,33.23,33.26,154100.0,22.6459,22.6595,22.6186,22.6391,154100.0
2007-02-05 15:40:00,33.26,33.3,33.26,33.29,225500.0,22.6391,22.6663,22.6391,22.6595,225500.0
2007-02-05 15:50:00,33.28,33.31,33.24,33.3,219800.0,22.6527,22.6731,22.6255,22.6663,219800.0
2007-02-06 09:30:00,33.33,33.33,33.23,33.24,192500.0,22.6867,22.6867,22.6186,22.6255,192500.0
2007-02-06 09:40:00,33.24,33.27,33.2,33.23,122900.0,22.6255,22.6459,22.5982,22.6186,122900.0
2007-02-06 09:50:00,33.22,33.24,33.16,33.16,257900.0,22.6118,22.6255,22.571,22.571,257900.0
2007-02-06 10:00:00,33.16,33.19,33.1,33.19,478200.0,22.571,22.5914,22.5302,22.5914,478200.0
2007-02-06 10:10:00,33.18,33.22,33.15,33.18,275100.0,22.5846,22.6118,22.5642,22.5846,275100.0
2007-02-06 10:20:00,33.17,33.29,33.17,33.24,387600.0,22.5778,22.6595,22.5778,22.6255,387600.0
2007-02-06 10:30:00,33.24,33.35,33.23,33.35,285400.0,22.6255,22.7003,22.6186,22.7003,285400.0
2007-02-06 10:40:00,33.34,33.35,33.25,33.31,210800.0,22.6935,22.7003,22.6323,22.6731,210800.0
2007-02-06 10:50:00,33.3,33.31,33.2,33.21,108000.0,22.6663,22.6731,22.5982,22.605,108000.0
2007-02-06 11:00:00,33.21,33.22,33.15,33.19,139800.0,22.605,22.6118,22.5642,22.5914,139800.0
2007-02-06 11:10:00,33.18,33.19,33.14,33.14,738000.0,22.5846,22.5914,22.5574,22.5574,738000.0
2007-02-06 11:20:00,33.13,33.19,33.08,33.09,303900.0,22.5506,22.5914,22.5165,22.5234,303900.0
2007-02-06 11:30:00,33.09,33.11,33.05,33.09,170100.0,22.5234,22.537,22.4961,22.5234,170100.0
2007-02-06 11:40:00,33.08,33.09,33.05,33.06,248300.0,22.5165,22.5234,22.4961,22.5029,248300.0
2007-02-06 11:50:00,33.05,33.07,33.01,33.01,106300.0,22.4961,22.5097,22.4689,22.4689,106300.0
2007-02-06 12:00:00,33.01,33.02,32.97,33.01,428600.0,22.4689,22.4757,22.4417,22.4689,428600.0
2007-02-06 12:10:00,33.0,33.06,32.98,33.05,274600.0,22.4621,22.5029,22.4485,22.4961,274600.0
2007-02-06 12:20:00,33.05,33.09,33.03,33.08,137600.0,22.4961,22.5234,22.4825,22.5165,137600.0
2007-02-06 12:30:00,33.08,33.09,33.04,33.08,103900.0,22.5165,22.5234,22.4893,22.5165,103900.0
2007-02-06 12:40:00,33.07,33.09,33.04,33.07,124600.0,22.5097,22.5234,22.4893,22.5097,124600.0
2007-02-06 12:50:00,33.06,33.07,33.0,33.02,117600.0,22.5029,22.5097,22.4621,22.4757,117600.0
2007-02-06 13:00:00,33.02,33.11,33.02,33.09,145100.0,22.4757,22.537,22.4757,22.5234,145100.0
2007-02-06 13:10:00,33.09,33.17,33.07,33.07,127100.0,22.5234,22.5778,22.5097,22.5097,127100.0
2007-02-06 13:20:00,33.07,33.08,33.04,33.08,125200.0,22.5097,22.5165,22.4893,22.5165,125200.0
2007-02-06 13:30:00,33.08,33.1,33.06,33.08,100800.0,22.5165,22.5302,22.5029,22.5165,100800.0
2007-02-06 13:40:00,33.08,33.15,33.08,33.09,121600.0,22.5165,22.5642,22.5165,22.5234,121600.0
2007-02-06 13:50:00,33.1,33.1,33.07,33.07,42600.0,22.5302,22.5302,22.5097,22.5097,42600.0
2007-02-06 14:00:00,33.06,33.14,33.05,33.08,160900.0,22.5029,22.5574,22.4961,22.5165,160900.0
2007-02-06 14:10:00,33.08,33.11,33.07,33.09,99200.0,22.5165,22.537,22.5097,22.5234,99200.0
2007-02-06 14:20:00,33.07,33.09,33.07,33.09,46400.0,22.5097,22.5234,22.5097,22.5234,46400.0
2007-02-06 14:30:00,33.08,33.17,33.08,33.14,171600.0,22.5165,22.5778,22.5165,22.5574,171600.0
2007-02-06 14:40:00,33.14,33.16,33.12,33.15,64900.0,22.5574,22.571,22.5438,22.5642,64900.0
2007-02-06 14:50:00,33.14,33.18,33.14,33.18,98200.0,22.5574,22.5846,22.5574,22.5846,98200.0
2007-02-06 15:00:00,33.17,33.19,33.16,33.18,95000.0,22.5778,22.5914,22.571,22.5846,95000.0
2007-02-06 15:10:00,33.17,33.21,33.14,33.16,194200.0,22.5778,22.605,22.5574,22.571,194200.0
2007-02-06 15:20:00,33.15,33.18,33.14,33.15,100600.0,22.5642,22.5846,22.5574,22.5642,100600.0
2007-02-06 15:30:00,33.15,33.18,33.15,33.16,131600.0,22.5642,22.5846,22.5642,22.571,131600.0
2007-02-06 15:40:00,33.16,33.18,33.15,33.18,161800.0,22.571,22.5846,22.5642,22.5846,161800.0
2007-02-06 15:50:00,33.17,33.25,33.17,33.22,271800.0,22.5778,22.6323,22.5778,22.6118,271800.0
2007-02-07 09:30:00,33.2,33.2,33.0,33.0,75300.0,22.5982,22.5982,22.4621,22.4621,75300.0
2007-02-07 09:40:00,33.01,33.23,33.0,33.21,274600.0,22.4689,22.6186,22.4621,22.605,274600.0
2007-02-07 09:50:00,33.2,33.2,33.06,33.06,167600.0,22.5982,22.5982,22.5029,22.5029,167600.0
2007-02-07 10:00:00,33.06,33.11,33.03,33.03,197600.0,22.5029,22.537,22.4825,22.4825,197600.0
2007-02-07 10:10:00,33.03,33.07,33.0,33.06,122000.0,22.4825,22.5097,22.4621,22.5029,122000.0
2007-02-07 10:20:00,33.06,33.08,33.03,33.07,277800.0,22.5029,22.5165,22.4825,22.5097,277800.0
2007-02-07 10:30:00,33.08,33.08,33.05,33.07,162600.0,22.5165,22.5165,22.4961,22.5097,162600.0
2007-02-07 10:40:00,33.07,33.1,33.06,33.09,91400.0,22.5097,22.5302,22.5029,22.5234,91400.0
2007-02-07 10:50:00,33.09,33.09,33.06,33.09,51900.0,22.5234,22.5234,22.5029,22.5234,51900.0
2007-02-07 11:00:00,33.09,33.12,33.07,33.12,103000.0,22.5234,22.5438,22.5097,22.5438,103000.0
2007-02-07 11:10:00,33.12,33.15,33.1,33.11,177400.0,22.5438,22.5642,22.5302,22.537,177400.0
2007-02-07 11:20:00,33.11,33.15,33.1,33.15,160900.0,22.537,22.5642,22.5302,22.5642,160900.0
2007-02-07 11:30:00,33.14,33.17,33.13,33.17,110100.0,22.5574,22.5778,22.5506,22.5778,110100.0
2007-02-07 11:40:00,33.17,33.2,33.16,33.16,93600.0,22.5778,22.5982,22.571,22.571,93600.0
2007-02-07 11:50:00,33.16,33.19,33.16,33.17,137000.0,22.571,22.5914,22.571,22.5778,137000.0
2007-02-07 12:00:00,33.17,33.18,33.1,33.1,63100.0,22.5778,22.5846,22.5302,22.5302,63100.0
2007-02-07 12:10:00,33.11,33.18,33.11,33.17,52800.0,22.537,22.5846,22.537,22.5778,52800.0
2007-02-07 12:20:00,33.18,33.18,33.17,33.18,56400.0,22.5846,22.5846,22.5778,22.5846,56400.0
2007-02-07 12:30:00,33.18,33.23,33.17,33.22,90000.0,22.5846,22.6186,22.5778,22.6118,90000.0
2007-02-07 12:40:00,33.23,33.23,33.22,33.23,87300.0,22.6186,22.6186,22.6118,22.6186,87300.0
2007-02-07 12:50:00,33.23,33.26,33.21,33.22,200300.0,22.6186,22.6391,22.605,22.6118,200300.0
2007-02-07 13:00:00,33.22,33.27,33.21,33.26,177500.0,22.6118,22.6459,22.605,22.6391,177500.0
2007-02-07 13:10:00,33.26,33.27,33.24,33.24,80600.0,22.6391,22.6459,22.6255,22.6255,80600.0
2007-02-07 13:20:00,33.24,33.25,33.21,33.22,128300.0,22.6255,22.6323,22.605,22.6118,128300.0
2007-02-07 13:30:00,33.22,33.23,33.18,33.22,149700.0,22.6118,22.6186,22.5846,22.6118,149700.0
2007-02-07 13:40:00,33.22,33.24,33.2,33.24,61800.0,22.6118,22.6255,22.5982,22.6255,61800.0
2007-02-07 13:50:00,33.23,33.23,33.15,33.16,180200.0,22.6186,22.6186,22.5642,22.571,180200.0
2007-02-07 14:00:00,33.15,33.23,33.15,33.19,386300.0,22.5642,22.6186,22.5642,22.5914,386300.0
2007-02-07 14:10:00,33.19,33.25,33.18,33.21,297100.0,22.5914,22.6323,22.5846,22.605,297100.0
2007-02-07 14:20:00,33.21,33.23,33.17,33.2,164900.0,22.605,22.6186,22.5778,22.5982,164900.0
2007-02-07 14:30:00,33.2,33.25,33.19,33.24,203200.0,22.5982,22.6323,22.5914,22.6255,203200.0
2007-02-07 14:40:00,33.23,33.24,33.21,33.23,82100.0,22.6186,22.6255,22.605,22.6186,82100.0
2007-02-07 14:50:00,33.23,33.25,33.22,33.23,181700.0,22.6186,22.6323,22.6118,22.6186,181700.0
2007-02-07 15:00:00,33.22,33.28,33.22,33.26,197500.0,22.6118,22.6527,22.6118,22.6391,197500.0
2007-02-07 15:10:00,33.26,33.37,33.26,33.32,314400.0,22.6391,22.7139,22.6391,22.6799,314400.0
2007-02-07 15:20:00,33.32,33.35,33.3,33.32,120500.0,22.6799,22.7003,22.6663,22.6799,120500.0
2007-02-07 15:30:00,33.32,33.37,33.3,33.36,191500.0,22.6799,22.7139,22.6663,22.7071,191500.0
2007-02-07 15:40:00,33.36,33.36,33.3,33.31,169400.0,22.7071,22.7071,22.6663,22.6731,169400.0
2007-02-07 15:50:00,33.32,33.34,32.74,33.24,800100.0,22.6799,22.6935,22.2851,22.6255,800100.0
2007-02-09 09:30:00,33.17,33.22,33.05,33.05,89500.0,22.5778,22.6118,22.4961,22.4961,89500.0
2007-02-09 09:40:00,33.05,33.17,33.05,33.12,463900.0,22.4961,22.5778,22.4961,22.5438,463900.0
2007-02-09 09:50:00,33.13,33.17,33.1,33.1,233300.0,22.5506,22.5778,22.5302,22.5302,233300.0
2007-02-09 10:00:00,33.1,33.16,33.09,33.09,357400.0,22.5302,22.571,22.5234,22.5234,357400.0
2007-02-09 10:10:00,33.09,33.15,33.09,33.1,316800.0,22.5234,22.5642,22.5234,22.5302,316800.0
2007-02-09 10:20:00,33.1,33.12,33.08,33.09,297400.0,22.5302,22.5438,22.5165,22.5234,297400.0
2007-02-09 10:30:00,33.09,33.11,33.09,33.11,81000.0,22.5234,22.537,22.5234,22.537,81000.0
2007-02-09 10:40:00,33.1,33.13,33.1,33.13,64500.0,22.5302,22.5506,22.5302,22.5506,64500.0
2007-02-09 10:50:00,33.13,33.13,33.11,33.11,110200.0,22.5506,22.5506,22.537,22.537,110200.0
2007-02-09 11:00:00,33.1,33.12,33.08,33.12,298200.0,22.5302,22.5438,22.5165,22.5438,298200.0
2007-02-09 11:10:00,33.12,33.14,33.11,33.11,132300.0,22.5438,22.5574,22.537,22.537,132300.0
2007-02-09 11:20:00,33.12,33.14,33.11,33.14,155900.0,22.5438,22.5574,22.537,22.5574,155900.0
2007-02-09 11:30:00,33.14,33.24,33.14,33.24,159400.0,22.5574,22.6255,22.5574,22.6255,159400.0
2007-02-09 11:40:00,33.24,33.25,33.19,33.22,261700.0,22.6255,22.6323,22.5914,22.6118,261700.0
2007-02-09 11:50:00,33.22,33.24,33.2,33.21,202300.0,22.6118,22.6255,22.5982,22.605,202300.0
2007-02-09 12:00:00,33.21,33.24,33.19,33.23,79600.0,22.605,22.6255,22.5914,22.6186,79600.0
2007-02-09 12:10:00,33.23,33.25,33.22,33.24,55500.0,22.6186,22.6323,22.6118,22.6255,55500.0
2007-02-09 12:20:00,33.24,33.24,33.23,33.23,153600.0,22.6255,22.6255,22.6186,22.6186,153600.0
2007-02-09 12:30:00,33.23,33.25,33.19,33.24,188800.0,22.6186,22.6323,22.5914,22.6255,188800.0
2007-02-09 12:40:00,33.23,33.25,33.22,33.22,117500.0,22.6186,22.6323,22.6118,22.6118,117500.0
2007-02-09 12:50:00,33.22,33.25,33.2,33.23,308300.0,22.6118,22.6323,22.5982,22.6186,308300.0
2007-02-09 13:00:00,33.22,33.24,33.15,33.2,229500.0,22.6118,22.6255,22.5642,22.5982,229500.0
2007-02-09 13:10:00,33.2,33.22,33.18,33.21,99200.0,22.5982,22.6118,22.5846,22.605,99200.0
2007-02-09 13:20:00,33.21,33.22,33.18,33.19,649800.0,22.605,22.6118,22.5846,22.5914,649800.0
2007-02-09 13:30:00,33.2,33.2,33.1,33.1,158200.0,22.5982,22.5982,22.5302,22.5302,158200.0
2007-02-09 13:40:00,33.1,33.12,33.05,33.06,260400.0,22.5302,22.5438,22.4961,22.5029,260400.0
2007-02-09 13:50:00,33.06,33.08,33.04,33.06,206800.0,22.5029,22.5165,22.4893,22.5029,206800.0
2007-02-09 14:00:00,33.06,33.07,32.97,33.0,244500.0,22.5029,22.5097,22.4417,22.4621,244500.0
2007-02-09 14:10:00,33.0,34.25,32.94,33.0,244000.0,22.4621,23.3129,22.4212,22.4621,244000.0
2007-02-09 14:20:00,33.0,33.02,32.95,32.95,160500.0,22.4621,22.4757,22.4281,22.4281,160500.0
2007-02-09 14:30:00,32.95,32.96,32.89,32.92,139300.0,22.4281,22.4349,22.3872,22.4076,139300.0
2007-02-09 14:40:00,32.92,32.92,32.85,32.9,774600.0,22.4076,22.4076,22.36,22.394,774600.0
2007-02-09 14:50:00,32.89,32.9,32.78,32.84,178200.0,22.3872,22.394,22.3123,22.3532,178200.0
2007-02-09 15:00:00,32.84,32.88,32.83,32.85,249500.0,22.3532,22.3804,22.3464,22.36,249500.0
2007-02-09 15:10:00,32.85,32.86,32.8,32.84,261900.0,22.36,22.3668,22.326,22.3532,261900.0
2007-02-09 15:20:00,32.83,32.85,32.83,32.85,324600.0,22.3464,22.36,22.3464,22.36,324600.0
2007-02-09 15:30:00,32.85,33.85,32.84,32.85,393900.0,22.36,23.0407,22.3532,22.36,393900.0
2007-02-09 15:40:00,32.85,32.87,32.8,32.85,946900.0,22.36,22.3736,22.326,22.36,946900.0
2007-02-09 15:50:00,32.86,32.91,32.85,32.91,982200.0,22.3668,22.4008,22.36,22.4008,982200.0
2007-02-12 09:30:00,32.8,32.91,32.57,32.71,315600.0,22.326,22.4008,22.1694,22.2647,315600.0
2007-02-12 09:40:00,32.71,32.74,32.55,32.56,593500.0,22.2647,22.2851,22.1558,22.1626,593500.0
2007-02-12 09:50:00,32.56,32.61,32.51,32.51,470300.0,22.1626,22.1966,22.1286,22.1286,470300.0
2007-02-12 10:00:00,32.52,32.62,32.5,32.61,430500.0,22.1354,22.2034,22.1218,22.1966,430500.0
2007-02-12 10:10:00,32.61,32.63,32.6,32.61,131800.0,22.1966,22.2102,22.1898,22.1966,131800.0
2007-02-12 10:20:00,32.61,32.62,32.57,32.6,168500.0,22.1966,22.2034,22.1694,22.1898,168500.0
2007-02-12 10:30:00,32.61,32.61,32.59,32.6,120000.0,22.1966,22.1966,22.183,22.1898,120000.0
2007-02-12 10:40:00,32.6,32.61,32.5,32.56,254500.0,22.1898,22.1966,22.1218,22.1626,254500.0
2007-02-12 10:50:00,32.56,32.6,32.56,32.59,80000.0,22.1626,22.1898,22.1626,22.183,80000.0
2007-02-12 11:00:00,32.58,32.62,32.58,32.62,107300.0,22.1762,22.2034,22.1762,22.2034,107300.0
2007-02-12 11:10:00,32.62,32.66,32.61,32.65,137200.0,22.2034,22.2307,22.1966,22.2239,137200.0
2007-02-12 11:20:00,32.65,32.66,32.59,32.6,166700.0,22.2239,22.2307,22.183,22.1898,166700.0
2007-02-12 11:30:00,32.6,32.63,32.59,32.62,262100.0,22.1898,22.2102,22.183,22.2034,262100.0
2007-02-12 11:40:00,32.61,32.64,32.59,32.59,137500.0,22.1966,22.217,22.183,22.183,137500.0
2007-02-12 11:50:00,32.59,32.61,32.58,32.58,174000.0,22.183,22.1966,22.1762,22.1762,174000.0
2007-02-12 12:00:00,32.58,32.61,32.56,32.6,220200.0,22.1762,22.1966,22.1626,22.1898,220200.0
2007-02-12 12:10:00,32.6,32.61,32.56,32.58,305400.0,22.1898,22.1966,22.1626,22.1762,305400.0
2007-02-12 12:20:00,32.57,32.6,32.57,32.59,207200.0,22.1694,22.1898,22.1694,22.183,207200.0
2007-02-12 12:30:00,32.59,32.59,32.56,32.57,119400.0,22.183,22.183,22.1626,22.1694,119400.0
2007-02-12 12:40:00,32.58,32.59,32.51,32.52,107800.0,22.1762,22.183,22.1286,22.1354,107800.0
2007-02-12 12:50:00,32.53,32.53,32.5,32.51,342000.0,22.1422,22.1422,22.1218,22.1286,342000.0
2007-02-12 13:00:00,32.51,32.55,32.5,32.55,192500.0,22.1286,22.1558,22.1218,22.1558,192500.0
2007-02-12 13:10:00,32.54,32.56,32.51,32.54,395900.0,22.149,22.1626,22.1286,22.149,395900.0
2007-02-12 13:20:00,32.54,32.54,32.45,32.49,463800.0,22.149,22.149,22.0877,22.1149,463800.0
2007-02-12 13:30:00,32.48,32.5,32.47,32.48,233900.0,22.1081,22.1218,22.1013,22.1081,233900.0
2007-02-12 13:40:00,32.47,32.5,32.45,32.46,434900.0,22.1013,22.1218,22.0877,22.0945,434900.0
2007-02-12 13:50:00,32.46,32.46,32.42,32.43,232200.0,22.0945,22.0945,22.0673,22.0741,232200.0
2007-02-12 14:00:00,32.43,32.49,32.41,32.47,442000.0,22.0741,22.1149,22.0605,22.1013,442000.0
2007-02-12 14:10:00,32.48,32.49,32.46,32.49,257400.0,22.1081,22.1149,22.0945,22.1149,257400.0
2007-02-12 14:20:00,32.48,32.49,32.4,32.4,108700.0,22.1081,22.1149,22.0537,22.0537,108700.0
2007-02-12 14:30:00,32.41,32.49,32.39,32.49,291800.0,22.0605,22.1149,22.0469,22.1149,291800.0
2007-02-12 14:40:00,32.49,32.5,32.46,32.47,432200.0,22.1149,22.1218,22.0945,22.1013,432200.0
2007-02-12 14:50:00,32.49,32.51,32.48,32.49,387800.0,22.1149,22.1286,22.1081,22.1149,387800.0
2007-02-12 15:00:00,32.49,32.51,32.48,32.49,226500.0,22.1149,22.1286,22.1081,22.1149,226500.0
2007-02-12 15:10:00,32.48,32.5,32.48,32.49,364500.0,22.1081,22.1218,22.1081,22.1149,364500.0
2007-02-12 15:20:00,32.49,32.51,32.42,32.45,660100.0,22.1149,22.1286,22.0673,22.0877,660100.0
2007-02-12 15:30:00,32.45,32.49,32.45,32.47,142000.0,22.0877,22.1149,22.0877,22.1013,142000.0
2007-02-12 15:40:00,32.48,32.5,32.48,32.49,434200.0,22.1081,22.1218,22.1081,22.1149,434200.0
2007-02-12 15:50:00,32.47,32.5,32.45,32.49,400500.0,22.1013,22.1218,22.0877,22.1149,400500.0
2007-02-13 09:30:00,32.28,32.51,32.08,32.26,1941200.0,21.972,22.1286,21.8359,21.9584,1941200.0
2007-02-13 09:40:00,32.25,32.28,32.15,32.16,1129600.0,21.9516,21.972,21.8835,21.8903,1129600.0
2007-02-13 09:50:00,32.16,32.22,32.06,32.09,884000.0,21.8903,21.9312,21.8223,21.8427,884000.0
2007-02-13 10:00:00,32.09,32.11,31.95,31.97,1408400.0,21.8427,21.8563,21.7474,21.761,1408400.0
2007-02-13 10:10:00,31.98,32.09,31.88,32.02,1381900.0,21.7678,21.8427,21.6997,21.795,1381900.0
2007-02-13 10:20:00,32.02,32.06,31.99,32.05,753700.0,21.795,21.8223,21.7746,21.8155,753700.0
2007-02-13 10:30:00,32.04,32.08,32.02,32.06,533000.0,21.8086,21.8359,21.795,21.8223,533000.0
2007-02-13 10:40:00,32.06,32.15,32.04,32.14,668300.0,21.8223,21.8835,21.8086,21.8767,668300.0
2007-02-13 10:50:00,32.14,32.16,32.11,32.12,808500.0,21.8767,21.8903,21.8563,21.8631,808500.0
2007-02-13 11:00:00,32.12,32.15,32.12,32.14,346500.0,21.8631,21.8835,21.8631,21.8767,346500.0
2007-02-13 11:10:00,32.14,32.16,32.13,32.15,376600.0,21.8767,21.8903,21.8699,21.8835,376600.0
2007-02-13 11:20:00,32.15,32.16,32.14,32.16,194300.0,21.8835,21.8903,21.8767,21.8903,194300.0
2007-02-13 11:30:00,32.16,32.2,32.13,32.17,802600.0,21.8903,21.9176,21.8699,21.8971,802600.0
2007-02-13 11:40:00,32.17,32.21,32.15,32.2,696100.0,21.8971,21.9244,21.8835,21.9176,696100.0
2007-02-13 11:50:00,32.2,32.21,32.16,32.17,389300.0,21.9176,21.9244,21.8903,21.8971,389300.0
2007-02-13 12:00:00,32.18,32.21,32.17,32.2,353300.0,21.9039,21.9244,21.8971,21.9176,353300.0
2007-02-13 12:10:00,32.21,32.21,32.2,32.21,142900.0,21.9244,21.9244,21.9176,21.9244,142900.0
2007-02-13 12:20:00,32.21,32.25,32.19,32.23,171600.0,21.9244,21.9516,21.9107,21.938,171600.0
2007-02-13 12:30:00,32.23,32.27,32.22,32.25,317100.0,21.938,21.9652,21.9312,21.9516,317100.0
2007-02-13 12:40:00,32.26,32.27,32.25,32.27,194000.0,21.9584,21.9652,21.9516,21.9652,194000.0
2007-02-13 12:50:00,32.27,32.3,32.26,32.28,123800.0,21.9652,21.9856,21.9584,21.972,123800.0
2007-02-13 13:00:00,32.29,32.36,32.28,32.31,256500.0,21.9788,22.0265,21.972,21.9924,256500.0
2007-02-13 13:10:00,32.31,32.32,32.25,32.31,344400.0,21.9924,21.9992,21.9516,21.9924,344400.0
2007-02-13 13:20:00,32.31,32.31,32.29,32.29,115900.0,21.9924,21.9924,21.9788,21.9788,115900.0
2007-02-13 13:30:00,32.29,32.3,32.26,32.26,102300.0,21.9788,21.9856,21.9584,21.9584,102300.0
2007-02-13 13:40:00,32.26,32.27,32.25,32.27,111700.0,21.9584,21.9652,21.9516,21.9652,111700.0
2007-02-13 13:50:00,32.26,32.27,32.25,32.27,97000.0,21.9584,21.9652,21.9516,21.9652,97000.0
2007-02-13 14:00:00,32.27,32.31,32.26,32.31,327600.0,21.9652,21.9924,21.9584,21.9924,327600.0
2007-02-13 14:10:00,32.31,32.31,32.27,32.28,119200.0,21.9924,21.9924,21.9652,21.972,119200.0
2007-02-13 14:20:00,32.28,32.28,32.25,32.26,229600.0,21.972,21.972,21.9516,21.9584,229600.0
2007-02-13 14:30:00,32.26,32.31,32.25,32.26,242200.0,21.9584,21.9924,21.9516,21.9584,242200.0
2007-02-13 14:40:00,32.27,32.31,32.26,32.27,383900.0,21.9652,21.9924,21.9584,21.9652,383900.0
2007-02-13 14:50:00,32.27,33.27,32.23,32.25,916100.0,21.9652,22.6459,21.938,21.9516,916100.0
2007-02-13 15:00:00,32.25,32.34,32.21,32.26,1176500.0,21.9516,22.0128,21.9244,21.9584,1176500.0
2007-02-13 15:10:00,32.26,32.29,32.21,32.21,938300.0,21.9584,21.9788,21.9244,21.9244,938300.0
2007-02-13 15:20:00,32.21,32.29,32.21,32.23,1055500.0,21.9244,21.9788,21.9244,21.938,1055500.0
2007-02-13 15:30:00,32.23,32.24,32.08,32.08,883400.0,21.938,21.9448,21.8359,21.8359,883400.0
2007-02-13 15:40:00,32.09,32.23,32.05,32.08,1184200.0,21.8427,21.938,21.8155,21.8359,1184200.0
2007-02-13 15:50:00,32.09,32.09,32.0,32.08,1309000.0,21.8427,21.8427,21.7814,21.8359,1309000.0
2007-02-14 09:30:00,32.08,32.2,31.93,32.02,245800.0,21.8359,21.9176,21.7338,21.795,245800.0
2007-02-14 09:40:00,32.03,32.03,31.88,31.9,389000.0,21.8018,21.8018,21.6997,21.7134,389000.0
2007-02-14 09:50:00,31.9,32.01,31.89,32.0,200400.0,21.7134,21.7882,21.7065,21.7814,200400.0
2007-02-14 10:00:00,32.0,32.18,32.0,32.15,287000.0,21.7814,21.9039,21.7814,21.8835,287000.0
2007-02-14 10:10:00,32.15,32.19,32.14,32.15,192600.0,21.8835,21.9107,21.8767,21.8835,192600.0
2007-02-14 10:20:00,32.15,32.16,32.05,32.08,227500.0,21.8835,21.8903,21.8155,21.8359,227500.0
2007-02-14 10:30:00,32.08,32.1,32.0,32.01,225200.0,21.8359,21.8495,21.7814,21.7882,225200.0
2007-02-14 10:40:00,32.0,32.05,32.0,32.02,257400.0,21.7814,21.8155,21.7814,21.795,257400.0
2007-02-14 10:50:00,32.02,32.1,32.01,32.1,202200.0,21.795,21.8495,21.7882,21.8495,202200.0
2007-02-14 11:00:00,32.1,32.1,32.05,32.06,267100.0,21.8495,21.8495,21.8155,21.8223,267100.0
2007-02-14 11:10:00,32.06,32.12,32.04,32.12,326700.0,21.8223,21.8631,21.8086,21.8631,326700.0
2007-02-14 11:20:00,32.12,32.16,32.09,32.13,569300.0,21.8631,21.8903,21.8427,21.8699,569300.0
2007-02-14 11:30:00,32.13,32.15,32.11,32.15,279700.0,21.8699,21.8835,21.8563,21.8835,279700.0
2007-02-14 11:40:00,32.16,32.17,32.1,32.16,367900.0,21.8903,21.8971,21.8495,21.8903,367900.0
2007-02-14 11:50:00,32.16,32.19,32.15,32.16,309100.0,21.8903,21.9107,21.8835,21.8903,309100.0
2007-02-14 12:00:00,32.17,32.23,32.16,32.23,231400.0,21.8971,21.938,21.8903,21.938,231400.0
2007-02-14 12:10:00,32.23,32.25,32.21,32.23,216100.0,21.938,21.9516,21.9244,21.938,216100.0
2007-02-14 12:20:00,32.23,32.27,32.21,32.26,160300.0,21.938,21.9652,21.9244,21.9584,160300.0
2007-02-14 12:30:00,32.25,32.26,32.22,32.22,185500.0,21.9516,21.9584,21.9312,21.9312,185500.0
2007-02-14 12:40:00,32.22,32.26,32.22,32.24,294900.0,21.9312,21.9584,21.9312,21.9448,294900.0
2007-02-14 12:50:00,32.24,32.28,32.24,32.27,423200.0,21.9448,21.972,21.9448,21.9652,423200.0
2007-02-14 13:00:00,32.27,32.29,32.24,32.29,137100.0,21.9652,21.9788,21.9448,21.9788,137100.0
2007-02-14 13:10:00,32.29,32.3,32.27,32.28,106600.0,21.9788,21.9856,21.9652,21.972,106600.0
2007-02-14 13:20:00,32.28,32.35,32.28,32.32,159900.0,21.972,22.0197,21.972,21.9992,159900.0
2007-02-14 13:30:00,32.31,32.44,32.31,32.43,432800.0,21.9924,22.0809,21.9924,22.0741,432800.0
2007-02-14 13:40:00,32.42,32.47,32.42,32.47,182300.0,22.0673,22.1013,22.0673,22.1013,182300.0
2007-02-14 13:50:00,32.46,32.55,32.46,32.51,247900.0,22.0945,22.1558,22.0945,22.1286,247900.0
2007-02-14 14:00:00,32.5,32.51,32.4,32.42,452600.0,22.1218,22.1286,22.0537,22.0673,452600.0
2007-02-14 14:10:00,32.42,32.51,32.42,32.48,377000.0,22.0673,22.1286,22.0673,22.1081,377000.0
2007-02-14 14:20:00,32.48,32.5,32.46,32.49,121300.0,22.1081,22.1218,22.0945,22.1149,121300.0
2007-02-14 14:30:00,32.49,32.53,32.48,32.52,122200.0,22.1149,22.1422,22.1081,22.1354,122200.0
2007-02-14 14:40:00,32.53,32.59,32.49,32.57,392000.0,22.1422,22.183,22.1149,22.1694,392000.0
2007-02-14 14:50:00,32.56,32.61,32.55,32.56,326600.0,22.1626,22.1966,22.1558,22.1626,326600.0
2007-02-14 15:00:00,32.56,32.63,32.54,32.62,466900.0,22.1626,22.2102,22.149,22.2034,466900.0
2007-02-14 15:10:00,32.62,32.63,32.59,32.6,469600.0,22.2034,22.2102,22.183,22.1898,469600.0
2007-02-14 15:20:00,32.6,32.66,32.59,32.65,422200.0,22.1898,22.2307,22.183,22.2239,422200.0
2007-02-14 15:30:00,32.65,32.65,32.57,32.6,395600.0,22.2239,22.2239,22.1694,22.1898,395600.0
2007-02-14 15:40:00,32.61,32.62,32.51,32.6,574000.0,22.1966,22.2034,22.1286,22.1898,574000.0
2007-02-14 15:50:00,32.6,32.7,32.59,32.66,682200.0,22.1898,22.2579,22.183,22.2307,682200.0
2007-02-15 09:30:00,32.75,32.81,32.66,32.77,385700.0,22.2919,22.3328,22.2307,22.3055,385700.0
2007-02-15 09:40:00,32.77,32.77,32.59,32.64,256100.0,22.3055,22.3055,22.183,22.217,256100.0
2007-02-15 09:50:00,32.64,32.69,32.62,32.69,250400.0,22.217,22.2511,22.2034,22.2511,250400.0
2007-02-15 10:00:00,32.68,32.69,32.65,32.68,158000.0,22.2443,22.2511,22.2239,22.2443,158000.0
2007-02-15 10:10:00,32.67,32.69,32.66,32.69,75200.0,22.2375,22.2511,22.2307,22.2511,75200.0
2007-02-15 10:20:00,32.69,32.73,32.69,32.73,146300.0,22.2511,22.2783,22.2511,22.2783,146300.0
2007-02-15 10:30:00,32.73,32.75,32.72,32.74,106200.0,22.2783,22.2919,22.2715,22.2851,106200.0
2007-02-15 10:40:00,32.73,32.74,32.7,32.72,171000.0,22.2783,22.2851,22.2579,22.2715,171000.0
2007-02-15 10:50:00,32.71,32.76,32.69,32.72,500400.0,22.2647,22.2987,22.2511,22.2715,500400.0
2007-02-15 11:00:00,32.72,32.84,32.71,32.77,600500.0,22.2715,22.3532,22.2647,22.3055,600500.0
2007-02-15 11:10:00,32.77,32.84,32.76,32.82,196800.0,22.3055,22.3532,22.2987,22.3396,196800.0
2007-02-15 11:20:00,32.82,32.88,32.8,32.85,321600.0,22.3396,22.3804,22.326,22.36,321600.0
2007-02-15 11:30:00,32.85,32.93,32.84,32.9,566600.0,22.36,22.4144,22.3532,22.394,566600.0
2007-02-15 11:40:00,32.9,32.98,32.87,32.98,265900.0,22.394,22.4485,22.3736,22.4485,265900.0
2007-02-15 11:50:00,32.98,33.04,32.94,33.04,384400.0,22.4485,22.4893,22.4212,22.4893,384400.0
2007-02-15 12:00:00,33.04,33.12,33.02,33.11,344900.0,22.4893,22.5438,22.4757,22.537,344900.0
2007-02-15 12:10:00,33.11,33.19,33.09,33.17,538400.0,22.537,22.5914,22.5234,22.5778,538400.0
2007-02-15 12:20:00,33.18,33.19,33.12,33.14,169100.0,22.5846,22.5914,22.5438,22.5574,169100.0
2007-02-15 12:30:00,33.14,33.19,33.12,33.19,366600.0,22.5574,22.5914,22.5438,22.5914,366600.0
2007-02-15 12:40:00,33.19,33.26,33.09,33.25,566300.0,22.5914,22.6391,22.5234,22.6323,566300.0
2007-02-15 12:50:00,33.25,33.31,33.23,33.27,400400.0,22.6323,22.6731,22.6186,22.6459,400400.0
2007-02-15 13:00:00,33.26,33.26,33.2,33.24,193800.0,22.6391,22.6391,22.5982,22.6255,193800.0
2007-02-15 13:10:00,33.25,33.25,33.19,33.21,316200.0,22.6323,22.6323,22.5914,22.605,316200.0
2007-02-15 13:20:00,33.21,33.22,33.1,33.12,196600.0,22.605,22.6118,22.5302,22.5438,196600.0
2007-02-15 13:30:00,33.12,33.13,33.1,33.12,69700.0,22.5438,22.5506,22.5302,22.5438,69700.0
2007-02-15 13:40:00,33.12,33.12,33.04,33.04,108400.0,22.5438,22.5438,22.4893,22.4893,108400.0
2007-02-15 13:50:00,33.04,33.06,33.02,33.06,138600.0,22.4893,22.5029,22.4757,22.5029,138600.0
2007-02-15 14:00:00,33.05,33.06,33.0,33.02,193700.0,22.4961,22.5029,22.4621,22.4757,193700.0
2007-02-15 14:10:00,33.03,33.04,33.01,33.01,125600.0,22.4825,22.4893,22.4689,22.4689,125600.0
2007-02-15 14:20:00,33.01,33.02,32.96,33.02,297700.0,22.4689,22.4757,22.4349,22.4757,297700.0
2007-02-15 14:30:00,33.02,33.03,32.99,33.01,174900.0,22.4757,22.4825,22.4553,22.4689,174900.0
2007-02-15 14:40:00,33.02,33.06,33.0,33.06,253900.0,22.4757,22.5029,22.4621,22.5029,253900.0
2007-02-15 14:50:00,33.05,33.07,33.01,33.03,385100.0,22.4961,22.5097,22.4689,22.4825,385100.0
2007-02-15 15:00:00,33.03,33.04,32.98,33.0,230600.0,22.4825,22.4893,22.4485,22.4621,230600.0
2007-02-15 15:10:00,33.0,33.02,32.96,33.0,304100.0,22.4621,22.4757,22.4349,22.4621,304100.0
2007-02-15 15:20:00,33.0,33.02,32.98,33.01,789500.0,22.4621,22.4757,22.4485,22.4689,789500.0
2007-02-15 15:30:00,33.01,33.06,32.96,32.97,427300.0,22.4689,22.5029,22.4349,22.4417,427300.0
2007-02-15 15:40:00,32.98,33.0,32.92,32.94,513300.0,22.4485,22.4621,22.4076,22.4212,513300.0
2007-02-15 15:50:00,32.94,32.94,32.88,32.91,587800.0,22.4212,22.4212,22.3804,22.4008,587800.0
2007-02-16 09:30:00,32.67,32.69,32.43,32.67,744300.0,22.2375,22.2511,22.0741,22.2375,744300.0
2007-02-16 09:40:00,32.67,32.72,32.65,32.68,298600.0,22.2375,22.2715,22.2239,22.2443,298600.0
2007-02-16 09:50:00,32.68,32.73,32.65,32.67,294300.0,22.2443,22.2783,22.2239,22.2375,294300.0
2007-02-16 10:00:00,32.67,32.7,32.65,32.68,219900.0,22.2375,22.2579,22.2239,22.2443,219900.0
2007-02-16 10:10:00,32.69,32.72,32.66,32.69,240600.0,22.2511,22.2715,22.2307,22.2511,240600.0
2007-02-16 10:20:00,32.69,32.7,32.61,32.7,444300.0,22.2511,22.2579,22.1966,22.2579,444300.0
2007-02-16 10:30:00,32.69,32.7,32.62,32.64,291100.0,22.2511,22.2579,22.2034,22.217,291100.0
2007-02-16 10:40:00,32.65,32.68,32.63,32.66,363200.0,22.2239,22.2443,22.2102,22.2307,363200.0
2007-02-16 10:50:00,32.67,32.7,32.64,32.66,74400.0,22.2375,22.2579,22.217,22.2307,74400.0
2007-02-16 11:00:00,32.66,32.68,32.66,32.68,28200.0,22.2307,22.2443,22.2307,22.2443,28200.0
2007-02-16 11:10:00,32.68,32.69,32.65,32.68,85300.0,22.2443,22.2511,22.2239,22.2443,85300.0
2007-02-16 11:20:00,32.69,32.75,32.68,32.74,237700.0,22.2511,22.2919,22.2443,22.2851,237700.0
2007-02-16 11:30:00,32.75,32.75,32.73,32.74,32500.0,22.2919,22.2919,22.2783,22.2851,32500.0
2007-02-16 11:40:00,32.73,32.75,32.73,32.74,34700.0,22.2783,22.2919,22.2783,22.2851,34700.0
2007-02-16 11:50:00,32.73,32.77,32.73,32.77,88800.0,22.2783,22.3055,22.2783,22.3055,88800.0
2007-02-16 12:00:00,32.77,32.87,32.76,32.87,135300.0,22.3055,22.3736,22.2987,22.3736,135300.0
2007-02-16 12:10:00,32.87,32.89,32.86,32.87,127000.0,22.3736,22.3872,22.3668,22.3736,127000.0
2007-02-16 12:20:00,32.87,32.94,32.87,32.92,82500.0,22.3736,22.4212,22.3736,22.4076,82500.0
2007-02-16 12:30:00,32.92,32.93,32.87,32.88,50700.0,22.4076,22.4144,22.3736,22.3804,50700.0
2007-02-16 12:40:00,32.88,32.9,32.84,32.85,77700.0,22.3804,22.394,22.3532,22.36,77700.0
2007-02-16 12:50:00,32.85,32.85,32.78,32.79,108800.0,22.36,22.36,22.3123,22.3191,108800.0
2007-02-16 13:00:00,32.79,32.79,32.76,32.78,175000.0,22.3191,22.3191,22.2987,22.3123,175000.0
2007-02-16 13:10:00,32.78,32.8,32.75,32.75,252000.0,22.3123,22.326,22.2919,22.2919,252000.0
2007-02-16 13:20:00,32.75,32.78,32.74,32.77,278600.0,22.2919,22.3123,22.2851,22.3055,278600.0
2007-02-16 13:30:00,32.77,32.77,32.7,32.73,194700.0,22.3055,22.3055,22.2579,22.2783,194700.0
2007-02-16 13:40:00,32.73,32.74,32.72,32.73,147000.0,22.2783,22.2851,22.2715,22.2783,147000.0
2007-02-16 13:50:00,32.73,32.73,32.7,32.71,304300.0,22.2783,22.2783,22.2579,22.2647,304300.0
2007-02-16 14:00:00,32.71,32.73,32.68,32.72,175100.0,22.2647,22.2783,22.2443,22.2715,175100.0
2007-02-16 14:10:00,32.73,32.73,32.66,32.69,190600.0,22.2783,22.2783,22.2307,22.2511,190600.0
2007-02-16 14:20:00,32.7,32.7,32.67,32.69,151200.0,22.2579,22.2579,22.2375,22.2511,151200.0
2007-02-16 14:30:00,32.7,32.72,32.68,32.72,149000.0,22.2579,22.2715,22.2443,22.2715,149000.0
2007-02-16 14:40:00,32.71,32.72,32.69,32.7,60600.0,22.2647,22.2715,22.2511,22.2579,60600.0
2007-02-16 14:50:00,32.71,32.71,32.67,32.68,121200.0,22.2647,22.2647,22.2375,22.2443,121200.0
2007-02-16 15:00:00,32.68,32.69,32.67,32.67,136900.0,22.2443,22.2511,22.2375,22.2375,136900.0
2007-02-16 15:10:00,32.68,32.76,32.67,32.71,382100.0,22.2443,22.2987,22.2375,22.2647,382100.0
2007-02-16 15:20:00,32.72,32.77,32.7,32.75,202200.0,22.2715,22.3055,22.2579,22.2919,202200.0
2007-02-16 15:30:00,32.74,32.76,32.71,32.71,130600.0,22.2851,22.2987,22.2647,22.2647,130600.0
2007-02-16 15:40:00,32.72,32.76,32.72,32.75,496100.0,22.2715,22.2987,22.2715,22.2919,496100.0
2007-02-16 15:50:00,32.74,32.76,32.7,32.73,734300.0,22.2851,22.2987,22.2579,22.2783,734300.0
2007-02-20 09:30:00,32.55,32.76,32.45,32.55,602800.0,22.1558,22.2987,22.0877,22.1558,602800.0
2007-02-20 09:40:00,32.55,32.59,32.5,32.56,358700.0,22.1558,22.183,22.1218,22.1626,358700.0
2007-02-20 09:50:00,32.56,32.6,32.54,32.56,337700.0,22.1626,22.1898,22.149,22.1626,337700.0
2007-02-20 10:00:00,32.56,32.6,32.53,32.54,343800.0,22.1626,22.1898,22.1422,22.149,343800.0
2007-02-20 10:10:00,32.53,32.58,32.51,32.58,348100.0,22.1422,22.1762,22.1286,22.1762,348100.0
2007-02-20 10:20:00,32.58,32.58,32.52,32.55,134200.0,22.1762,22.1762,22.1354,22.1558,134200.0
2007-02-20 10:30:00,32.55,32.56,32.53,32.55,485100.0,22.1558,22.1626,22.1422,22.1558,485100.0
2007-02-20 10:40:00,32.55,32.56,32.53,32.56,273200.0,22.1558,22.1626,22.1422,22.1626,273200.0
2007-02-20 10:50:00,32.55,32.64,32.55,32.57,233800.0,22.1558,22.217,22.1558,22.1694,233800.0
2007-02-20 11:00:00,32.57,32.65,32.57,32.65,140600.0,22.1694,22.2239,22.1694,22.2239,140600.0
2007-02-20 11:10:00,32.65,32.67,32.61,32.67,151000.0,22.2239,22.2375,22.1966,22.2375,151000.0
2007-02-20 11:20:00,32.67,32.75,32.67,32.75,127300.0,22.2375,22.2919,22.2375,22.2919,127300.0
2007-02-20 11:30:00,32.75,32.76,32.7,32.7,207400.0,22.2919,22.2987,22.2579,22.2579,207400.0
2007-02-20 11:40:00,32.7,32.71,32.62,32.66,167600.0,22.2579,22.2647,22.2034,22.2307,167600.0
2007-02-20 11:50:00,32.66,32.71,32.66,32.69,60000.0,22.2307,22.2647,22.2307,22.2511,60000.0
2007-02-20 12:00:00,32.69,32.69,32.67,32.68,68400.0,22.2511,22.2511,22.2375,22.2443,68400.0
2007-02-20 12:10:00,32.68,32.7,32.64,32.65,102600.0,22.2443,22.2579,22.217,22.2239,102600.0
2007-02-20 12:20:00,32.64,32.65,32.62,32.62,57500.0,22.217,22.2239,22.2034,22.2034,57500.0
2007-02-20 12:30:00,32.63,32.64,32.6,32.6,142100.0,22.2102,22.217,22.1898,22.1898,142100.0
2007-02-20 12:40:00,32.6,32.62,32.6,32.62,79500.0,22.1898,22.2034,22.1898,22.2034,79500.0
2007-02-20 12:50:00,32.61,32.62,32.61,32.61,55700.0,22.1966,22.2034,22.1966,22.1966,55700.0
2007-02-20 13:00:00,32.61,32.63,32.6,32.63,94100.0,22.1966,22.2102,22.1898,22.2102,94100.0
2007-02-20 13:10:00,32.63,32.63,32.61,32.61,76100.0,22.2102,22.2102,22.1966,22.1966,76100.0
2007-02-20 13:20:00,32.61,32.62,32.61,32.61,58400.0,22.1966,22.2034,22.1966,22.1966,58400.0
2007-02-20 13:30:00,32.62,32.67,32.61,32.67,91500.0,22.2034,22.2375,22.1966,22.2375,91500.0
2007-02-20 13:40:00,32.67,32.74,32.65,32.74,171500.0,22.2375,22.2851,22.2239,22.2851,171500.0
2007-02-20 13:50:00,32.74,32.75,32.73,32.75,135900.0,22.2851,22.2919,22.2783,22.2919,135900.0
2007-02-20 14:00:00,32.74,32.77,32.73,32.75,141200.0,22.2851,22.3055,22.2783,22.2919,141200.0
2007-02-20 14:10:00,32.75,32.76,32.75,32.76,59700.0,22.2919,22.2987,22.2919,22.2987,59700.0
2007-02-20 14:20:00,32.76,32.79,32.73,32.75,146800.0,22.2987,22.3191,22.2783,22.2919,146800.0
2007-02-20 14:30:00,32.74,32.75,32.71,32.73,97800.0,22.2851,22.2919,22.2647,22.2783,97800.0
2007-02-20 14:40:00,32.73,32.75,32.71,32.71,78900.0,22.2783,22.2919,22.2647,22.2647,78900.0
2007-02-20 14:50:00,32.71,32.76,32.71,32.75,124400.0,22.2647,22.2987,22.2647,22.2919,124400.0
2007-02-20 15:00:00,32.76,32.76,32.7,32.72,117300.0,22.2987,22.2987,22.2579,22.2715,117300.0
2007-02-20 15:10:00,32.73,32.76,32.72,32.74,154200.0,22.2783,22.2987,22.2715,22.2851,154200.0
2007-02-20 15:20:00,32.74,32.77,32.74,32.76,87300.0,22.2851,22.3055,22.2851,22.2987,87300.0
2007-02-20 15:30:00,32.76,32.81,32.76,32.8,186900.0,22.2987,22.3328,22.2987,22.326,186900.0
2007-02-20 15:40:00,32.8,32.84,32.78,32.8,235000.0,22.326,22.3532,22.3123,22.326,235000.0
2007-02-20 15:50:00,32.8,32.82,32.78,32.81,245000.0,22.326,22.3396,22.3123,22.3328,245000.0
2007-02-21 09:30:00,32.72,32.82,32.6,32.78,467200.0,22.2715,22.3396,22.1898,22.3123,467200.0
2007-02-21 09:40:00,32.77,33.07,32.77,33.02,396700.0,22.3055,22.5097,22.3055,22.4757,396700.0
2007-02-21 09:50:00,33.03,33.12,33.01,33.1,360400.0,22.4825,22.5438,22.4689,22.5302,360400.0
2007-02-21 10:00:00,33.11,33.18,33.08,33.14,407400.0,22.537,22.5846,22.5165,22.5574,407400.0
2007-02-21 10:10:00,33.14,33.15,33.08,33.1,183500.0,22.5574,22.5642,22.5165,22.5302,183500.0
2007-02-21 10:20:00,33.1,33.1,33.04,33.06,96600.0,22.5302,22.5302,22.4893,22.5029,96600.0
2007-02-21 10:30:00,33.05,33.07,33.04,33.04,141400.0,22.4961,22.5097,22.4893,22.4893,141400.0
2007-02-21 10:40:00,33.03,33.03,32.98,33.01,178800.0,22.4825,22.4825,22.4485,22.4689,178800.0
2007-02-21 10:50:00,33.0,33.02,33.0,33.0,89600.0,22.4621,22.4757,22.4621,22.4621,89600.0
2007-02-21 11:00:00,33.0,33.01,32.98,32.98,35500.0,22.4621,22.4689,22.4485,22.4485,35500.0
2007-02-21 11:10:00,32.98,33.01,32.98,33.01,73500.0,22.4485,22.4689,22.4485,22.4689,73500.0
2007-02-21 11:20:00,33.01,33.02,33.0,33.02,72000.0,22.4689,22.4757,22.4621,22.4757,72000.0
2007-02-21 11:30:00,33.02,33.02,33.0,33.01,77900.0,22.4757,22.4757,22.4621,22.4689,77900.0
2007-02-21 11:40:00,33.01,33.03,33.0,33.0,67600.0,22.4689,22.4825,22.4621,22.4621,67600.0
2007-02-21 11:50:00,33.01,33.01,33.0,33.0,25600.0,22.4689,22.4689,22.4621,22.4621,25600.0
2007-02-21 12:00:00,33.01,33.01,33.0,33.01,36700.0,22.4689,22.4689,22.4621,22.4689,36700.0
2007-02-21 12:10:00,33.01,33.04,32.98,33.03,202300.0,22.4689,22.4893,22.4485,22.4825,202300.0
2007-02-21 12:20:00,33.03,33.03,33.0,33.02,79100.0,22.4825,22.4825,22.4621,22.4757,79100.0
2007-02-21 12:30:00,33.02,33.02,33.0,33.0,65300.0,22.4757,22.4757,22.4621,22.4621,65300.0
2007-02-21 12:40:00,33.0,33.0,32.98,32.99,52100.0,22.4621,22.4621,22.4485,22.4553,52100.0
2007-02-21 12:50:00,32.99,33.0,32.99,33.0,48400.0,22.4553,22.4621,22.4553,22.4621,48400.0
2007-02-21 13:00:00,33.0,33.01,32.99,33.0,104200.0,22.4621,22.4689,22.4553,22.4621,104200.0
2007-02-21 13:10:00,32.99,33.0,32.96,32.97,104100.0,22.4553,22.4621,22.4349,22.4417,104100.0
2007-02-21 13:20:00,32.97,32.99,32.97,32.99,46500.0,22.4417,22.4553,22.4417,22.4553,46500.0
2007-02-21 13:30:00,32.99,33.0,32.95,32.95,130200.0,22.4553,22.4621,22.4281,22.4281,130200.0
2007-02-21 13:40:00,32.95,32.96,32.95,32.96,72900.0,22.4281,22.4349,22.4281,22.4349,72900.0
2007-02-21 13:50:00,32.95,32.96,32.95,32.95,144100.0,22.4281,22.4349,22.4281,22.4281,144100.0
2007-02-21 14:00:00,32.95,32.96,32.93,32.95,318700.0,22.4281,22.4349,22.4144,22.4281,318700.0
2007-02-21 14:10:00,32.95,32.95,32.94,32.95,154900.0,22.4281,22.4281,22.4212,22.4281,154900.0
2007-02-21 14:20:00,32.94,32.95,32.94,32.94,39100.0,22.4212,22.4281,22.4212,22.4212,39100.0
2007-02-21 14:30:00,32.94,32.95,32.92,32.93,143600.0,22.4212,22.4281,22.4076,22.4144,143600.0
2007-02-21 14:40:00,32.93,32.94,32.91,32.91,50900.0,22.4144,22.4212,22.4008,22.4008,50900.0
2007-02-21 14:50:00,32.92,32.93,32.91,32.92,74400.0,22.4076,22.4144,22.4008,22.4076,74400.0
2007-02-21 15:00:00,32.92,32.94,32.91,32.93,132400.0,22.4076,22.4212,22.4008,22.4144,132400.0
2007-02-21 15:10:00,32.92,32.95,32.91,32.94,390700.0,22.4076,22.4281,22.4008,22.4212,390700.0
2007-02-21 15:20:00,32.94,32.95,32.93,32.94,184700.0,22.4212,22.4281,22.4144,22.4212,184700.0
2007-02-21 15:30:00,32.93,32.95,32.93,32.95,594000.0,22.4144,22.4281,22.4144,22.4281,594000.0
2007-02-21 15:40:00,32.95,32.95,32.93,32.95,301700.0,22.4281,22.4281,22.4144,22.4281,301700.0
2007-02-21 15:50:00,32.95,33.06,32.94,33.05,769300.0,22.4281,22.5029,22.4212,22.4961,769300.0
2007-02-22 09:30:00,33.0,33.01,32.9,32.99,138400.0,22.4621,22.4689,22.394,22.4553,138400.0
2007-02-22 09:40:00,32.99,33.08,32.99,33.07,169300.0,22.4553,22.5165,22.4553,22.5097,169300.0
2007-02-22 09:50:00,33.07,33.13,33.02,33.03,139900.0,22.5097,22.5506,22.4757,22.4825,139900.0
2007-02-22 10:00:00,33.04,33.04,32.99,33.0,167600.0,22.4893,22.4893,22.4553,22.4621,167600.0
2007-02-22 10:10:00,33.0,33.01,32.9,32.9,94800.0,22.4621,22.4689,22.394,22.394,94800.0
2007-02-22 10:20:00,32.91,32.97,32.86,32.96,159100.0,22.4008,22.4417,22.3668,22.4349,159100.0
2007-02-22 10:30:00,32.97,32.97,32.9,32.9,208800.0,22.4417,22.4417,22.394,22.394,208800.0
2007-02-22 10:40:00,32.9,32.91,32.86,32.9,101400.0,22.394,22.4008,22.3668,22.394,101400.0
2007-02-22 10:50:00,32.89,32.92,32.88,32.91,290600.0,22.3872,22.4076,22.3804,22.4008,290600.0
2007-02-22 11:00:00,32.91,32.92,32.82,32.87,310700.0,22.4008,22.4076,22.3396,22.3736,310700.0
2007-02-22 11:10:00,32.87,32.88,32.8,32.8,358900.0,22.3736,22.3804,22.326,22.326,358900.0
2007-02-22 11:20:00,32.8,32.81,32.74,32.74,80500.0,22.326,22.3328,22.2851,22.2851,80500.0
2007-02-22 11:30:00,32.74,32.75,32.7,32.73,102100.0,22.2851,22.2919,22.2579,22.2783,102100.0
2007-02-22 11:40:00,32.72,32.73,32.7,32.7,137000.0,22.2715,22.2783,22.2579,22.2579,137000.0
2007-02-22 11:50:00,32.7,32.72,32.69,32.72,136500.0,22.2579,22.2715,22.2511,22.2715,136500.0
2007-02-22 12:00:00,32.71,32.75,32.71,32.74,180600.0,22.2647,22.2919,22.2647,22.2851,180600.0
2007-02-22 12:10:00,32.73,32.74,32.67,32.68,86900.0,22.2783,22.2851,22.2375,22.2443,86900.0
2007-02-22 12:20:00,32.68,32.68,32.61,32.64,132600.0,22.2443,22.2443,22.1966,22.217,132600.0
2007-02-22 12:30:00,32.64,32.65,32.6,32.6,341400.0,22.217,22.2239,22.1898,22.1898,341400.0
2007-02-22 12:40:00,32.59,32.6,32.52,32.56,141500.0,22.183,22.1898,22.1354,22.1626,141500.0
2007-02-22 12:50:00,32.56,32.57,32.55,32.56,54000.0,22.1626,22.1694,22.1558,22.1626,54000.0
2007-02-22 13:00:00,32.56,32.62,32.54,32.6,212000.0,22.1626,22.2034,22.149,22.1898,212000.0
2007-02-22 13:10:00,32.6,32.61,32.54,32.54,197500.0,22.1898,22.1966,22.149,22.149,197500.0
2007-02-22 13:20:00,32.55,32.61,32.52,32.55,158600.0,22.1558,22.1966,22.1354,22.1558,158600.0
2007-02-22 13:30:00,32.54,32.56,32.54,32.55,332400.0,22.149,22.1626,22.149,22.1558,332400.0
2007-02-22 13:40:00,32.55,32.55,32.49,32.5,149800.0,22.1558,22.1558,22.1149,22.1218,149800.0
2007-02-22 13:50:00,32.5,32.51,32.5,32.5,46400.0,22.1218,22.1286,22.1218,22.1218,46400.0
2007-02-22 14:00:00,32.5,32.52,32.36,32.46,266400.0,22.1218,22.1354,22.0265,22.0945,266400.0
2007-02-22 14:10:00,32.47,32.5,32.44,32.48,102300.0,22.1013,22.1218,22.0809,22.1081,102300.0
2007-02-22 14:20:00,32.49,32.5,32.47,32.47,86900.0,22.1149,22.1218,22.1013,22.1013,86900.0
2007-02-22 14:30:00,32.48,32.48,32.39,32.44,283100.0,22.1081,22.1081,22.0469,22.0809,283100.0
2007-02-22 14:40:00,32.44,32.48,32.43,32.45,123100.0,22.0809,22.1081,22.0741,22.0877,123100.0
2007-02-22 14:50:00,32.45,32.53,32.45,32.52,286700.0,22.0877,22.1422,22.0877,22.1354,286700.0
2007-02-22 15:00:00,32.51,32.53,32.5,32.52,91400.0,22.1286,22.1422,22.1218,22.1354,91400.0
2007-02-22 15:10:00,32.52,32.53,32.49,32.5,177800.0,22.1354,22.1422,22.1149,22.1218,177800.0
2007-02-22 15:20:00,32.5,32.51,32.48,32.5,332300.0,22.1218,22.1286,22.1081,22.1218,332300.0
2007-02-22 15:30:00,32.5,32.53,32.48,32.51,176000.0,22.1218,22.1422,22.1081,22.1286,176000.0
2007-02-22 15:40:00,32.5,32.56,32.48,32.55,304200.0,22.1218,22.1626,22.1081,22.1558,304200.0
2007-02-22 15:50:00,32.55,32.56,32.48,32.49,354900.0,22.1558,22.1626,22.1081,22.1149,354900.0
2007-02-23 09:30:00,32.6,32.67,32.52,32.55,291500.0,22.1898,22.2375,22.1354,22.1558,291500.0
2007-02-23 09:40:00,32.55,32.55,32.45,32.49,251500.0,22.1558,22.1558,22.0877,22.1149,251500.0
2007-02-23 09:50:00,32.5,32.5,32.35,32.35,149900.0,22.1218,22.1218,22.0197,22.0197,149900.0
2007-02-23 10:00:00,32.35,32.39,32.33,32.34,113300.0,22.0197,22.0469,22.006,22.0128,113300.0
2007-02-23 10:10:00,32.35,32.45,32.3,32.45,154200.0,22.0197,22.0877,21.9856,22.0877,154200.0
2007-02-23 10:20:00,32.45,32.54,32.4,32.54,263600.0,22.0877,22.149,22.0537,22.149,263600.0
2007-02-23 10:30:00,32.53,32.55,32.48,32.5,235400.0,22.1422,22.1558,22.1081,22.1218,235400.0
2007-02-23 10:40:00,32.5,32.5,32.38,32.42,359900.0,22.1218,22.1218,22.0401,22.0673,359900.0
2007-02-23 10:50:00,32.42,32.43,32.36,32.38,107400.0,22.0673,22.0741,22.0265,22.0401,107400.0
2007-02-23 11:00:00,32.38,32.39,32.36,32.38,104900.0,22.0401,22.0469,22.0265,22.0401,104900.0
2007-02-23 11:10:00,32.38,32.4,32.38,32.39,104100.0,22.0401,22.0537,22.0401,22.0469,104100.0
2007-02-23 11:20:00,32.4,32.43,32.37,32.39,190600.0,22.0537,22.0741,22.0333,22.0469,190600.0
2007-02-23 11:30:00,32.39,32.4,32.37,32.4,95700.0,22.0469,22.0537,22.0333,22.0537,95700.0
2007-02-23 11:40:00,32.4,32.41,32.38,32.4,96800.0,22.0537,22.0605,22.0401,22.0537,96800.0
2007-02-23 11:50:00,32.4,32.42,32.39,32.41,122200.0,22.0537,22.0673,22.0469,22.0605,122200.0
2007-02-23 12:00:00,32.4,32.41,32.35,32.35,209500.0,22.0537,22.0605,22.0197,22.0197,209500.0
2007-02-23 12:10:00,32.35,32.36,32.27,32.33,136100.0,22.0197,22.0265,21.9652,22.006,136100.0
2007-02-23 12:20:00,32.33,32.4,32.33,32.38,178900.0,22.006,22.0537,22.006,22.0401,178900.0
2007-02-23 12:30:00,32.38,32.39,32.37,32.38,96100.0,22.0401,22.0469,22.0333,22.0401,96100.0
2007-02-23 12:40:00,32.38,32.39,32.3,32.3,150500.0,22.0401,22.0469,21.9856,21.9856,150500.0
2007-02-23 12:50:00,32.31,32.36,32.3,32.35,197300.0,21.9924,22.0265,21.9856,22.0197,197300.0
2007-02-23 13:00:00,32.34,32.36,32.29,32.29,397600.0,22.0128,22.0265,21.9788,21.9788,397600.0
2007-02-23 13:10:00,32.29,32.38,32.29,32.31,55600.0,21.9788,22.0401,21.9788,21.9924,55600.0
2007-02-23 13:20:00,32.29,32.38,32.29,32.34,250900.0,21.9788,22.0401,21.9788,22.0128,250900.0
2007-02-23 13:30:00,32.34,32.36,32.32,32.33,130500.0,22.0128,22.0265,21.9992,22.006,130500.0
2007-02-23 13:40:00,32.33,32.34,32.3,32.32,74800.0,22.006,22.0128,21.9856,21.9992,74800.0
2007-02-23 13:50:00,32.31,32.32,32.28,32.29,156100.0,21.9924,21.9992,21.972,21.9788,156100.0
2007-02-23 14:00:00,32.29,32.31,32.27,32.31,86900.0,21.9788,21.9924,21.9652,21.9924,86900.0
2007-02-23 14:10:00,32.31,32.32,32.28,32.31,76400.0,21.9924,21.9992,21.972,21.9924,76400.0
2007-02-23 14:20:00,32.31,32.32,32.28,32.32,115300.0,21.9924,21.9992,21.972,21.9992,115300.0
2007-02-23 14:30:00,32.31,32.38,32.31,32.33,135200.0,21.9924,22.0401,21.9924,22.006,135200.0
2007-02-23 14:40:00,32.33,32.35,32.32,32.32,92700.0,22.006,22.0197,21.9992,21.9992,92700.0
2007-02-23 14:50:00,32.32,32.36,32.32,32.34,77400.0,21.9992,22.0265,21.9992,22.0128,77400.0
2007-02-23 15:00:00,32.35,32.36,32.35,32.36,76600.0,22.0197,22.0265,22.0197,22.0265,76600.0
2007-02-23 15:10:00,32.35,32.37,32.34,32.37,637700.0,22.0197,22.0333,22.0128,22.0333,637700.0
2007-02-23 15:20:00,32.37,32.41,32.36,32.38,345800.0,22.0333,22.0605,22.0265,22.0401,345800.0
2007-02-23 15:30:00,32.38,32.45,32.38,32.4,220500.0,22.0401,22.0877,22.0401,22.0537,220500.0
2007-02-23 15:40:00,32.39,32.46,32.39,32.42,160900.0,22.0469,22.0945,22.0469,22.0673,160900.0
2007-02-23 15:50:00,32.42,32.46,32.41,32.46,258200.0,22.0673,22.0945,22.0605,22.0945,258200.0
2007-02-26 09:30:00,32.32,32.59,32.22,32.29,281200.0,21.9992,22.183,21.9312,21.9788,281200.0
2007-02-26 09:40:00,32.28,32.46,32.25,32.41,470200.0,21.972,22.0945,21.9516,22.0605,470200.0
2007-02-26 09:50:00,32.41,32.5,32.37,32.37,872000.0,22.0605,22.1218,22.0333,22.0333,872000.0
2007-02-26 10:00:00,32.36,32.37,32.27,32.28,188300.0,22.0265,22.0333,21.9652,21.972,188300.0
2007-02-26 10:10:00,32.29,32.29,32.23,32.27,220400.0,21.9788,21.9788,21.938,21.9652,220400.0
2007-02-26 10:20:00,32.27,32.29,32.23,32.24,194000.0,21.9652,21.9788,21.938,21.9448,194000.0
2007-02-26 10:30:00,32.24,32.24,32.2,32.21,137000.0,21.9448,21.9448,21.9176,21.9244,137000.0
2007-02-26 10:40:00,32.21,32.22,32.19,32.2,266100.0,21.9244,21.9312,21.9107,21.9176,266100.0
2007-02-26 10:50:00,32.2,32.25,32.19,32.25,381500.0,21.9176,21.9516,21.9107,21.9516,381500.0
2007-02-26 11:00:00,32.25,32.28,32.23,32.28,219800.0,21.9516,21.972,21.938,21.972,219800.0
2007-02-26 11:10:00,32.28,32.29,32.26,32.26,52600.0,21.972,21.9788,21.9584,21.9584,52600.0
2007-02-26 11:20:00,32.26,32.3,32.26,32.3,93200.0,21.9584,21.9856,21.9584,21.9856,93200.0
2007-02-26 11:30:00,32.29,32.35,32.28,32.35,87200.0,21.9788,22.0197,21.972,22.0197,87200.0
2007-02-26 11:40:00,32.35,32.37,32.31,32.33,74800.0,22.0197,22.0333,21.9924,22.006,74800.0
2007-02-26 11:50:00,32.33,32.34,32.32,32.33,83800.0,22.006,22.0128,21.9992,22.006,83800.0
2007-02-26 12:00:00,32.33,32.33,32.29,32.31,39800.0,22.006,22.006,21.9788,21.9924,39800.0
2007-02-26 12:10:00,32.3,32.32,32.3,32.32,51300.0,21.9856,21.9992,21.9856,21.9992,51300.0
2007-02-26 12:20:00,32.32,32.4,32.31,32.37,198100.0,21.9992,22.0537,21.9924,22.0333,198100.0
2007-02-26 12:30:00,32.37,32.37,32.32,32.33,92200.0,22.0333,22.0333,21.9992,22.006,92200.0
2007-02-26 12:40:00,32.33,32.33,32.25,32.26,148700.0,22.006,22.006,21.9516,21.9584,148700.0
2007-02-26 12:50:00,32.26,32.28,32.25,32.27,42700.0,21.9584,21.972,21.9516,21.9652,42700.0
2007-02-26 13:00:00,32.27,32.27,32.26,32.27,37600.0,21.9652,21.9652,21.9584,21.9652,37600.0
2007-02-26 13:10:00,32.26,32.28,32.26,32.27,149000.0,21.9584,21.972,21.9584,21.9652,149000.0
2007-02-26 13:20:00,32.27,32.27,32.24,32.24,96900.0,21.9652,21.9652,21.9448,21.9448,96900.0
2007-02-26 13:30:00,32.25,32.27,32.24,32.27,77000.0,21.9516,21.9652,21.9448,21.9652,77000.0
2007-02-26 13:40:00,32.27,32.28,32.27,32.28,82000.0,21.9652,21.972,21.9652,21.972,82000.0
2007-02-26 13:50:00,32.27,32.28,32.27,32.28,30200.0,21.9652,21.972,21.9652,21.972,30200.0
2007-02-26 14:00:00,32.28,32.28,32.26,32.27,285100.0,21.972,21.972,21.9584,21.9652,285100.0
2007-02-26 14:10:00,32.27,32.28,32.26,32.27,90600.0,21.9652,21.972,21.9584,21.9652,90600.0
2007-02-26 14:20:00,32.28,32.3,32.27,32.3,74000.0,21.972,21.9856,21.9652,21.9856,74000.0
2007-02-26 14:30:00,32.3,32.34,32.3,32.33,137800.0,21.9856,22.0128,21.9856,22.006,137800.0
2007-02-26 14:40:00,32.33,32.36,32.33,32.36,141800.0,22.006,22.0265,22.006,22.0265,141800.0
2007-02-26 14:50:00,32.36,32.36,32.33,32.34,56500.0,22.0265,22.0265,22.006,22.0128,56500.0
2007-02-26 15:00:00,32.33,32.36,32.31,32.33,365800.0,22.006,22.0265,21.9924,22.006,365800.0
2007-02-26 15:10:00,32.32,32.34,32.31,32.32,38200.0,21.9992,22.0128,21.9924,21.9992,38200.0
2007-02-26 15:20:00,32.33,32.34,32.28,32.3,127800.0,22.006,22.0128,21.972,21.9856,127800.0
2007-02-26 15:30:00,32.3,32.34,32.27,32.32,164900.0,21.9856,22.0128,21.9652,21.9992,164900.0
2007-02-26 15:40:00,32.32,32.36,32.31,32.34,138100.0,21.9992,22.0265,21.9924,22.0128,138100.0
2007-02-26 15:50:00,32.34,32.4,32.34,32.4,235000.0,22.0128,22.0537,22.0128,22.0537,235000.0
2007-02-27 09:30:00,32.1,32.11,31.56,31.73,408500.0,21.8495,21.8563,21.4819,21.5976,408500.0
2007-02-27 09:40:00,31.73,32.0,31.6,31.82,414800.0,21.5976,21.7814,21.5092,21.6589,414800.0
2007-02-27 09:50:00,31.82,32.0,31.78,31.92,470300.0,21.6589,21.7814,21.6317,21.727,470300.0
2007-02-27 10:00:00,31.92,32.0,31.78,31.93,374500.0,21.727,21.7814,21.6317,21.7338,374500.0
2007-02-27 10:10:00,31.93,32.0,31.78,31.91,321900.0,21.7338,21.7814,21.6317,21.7202,321900.0
2007-02-27 10:20:00,31.93,32.0,31.88,31.9,288100.0,21.7338,21.7814,21.6997,21.7134,288100.0
2007-02-27 10:30:00,31.9,31.95,31.78,31.93,288000.0,21.7134,21.7474,21.6317,21.7338,288000.0
2007-02-27 10:40:00,31.93,31.98,31.84,31.95,411400.0,21.7338,21.7678,21.6725,21.7474,411400.0
2007-02-27 10:50:00,31.95,31.95,31.92,31.94,153300.0,21.7474,21.7474,21.727,21.7406,153300.0
2007-02-27 11:00:00,31.94,31.95,31.9,31.9,293900.0,21.7406,21.7474,21.7134,21.7134,293900.0
2007-02-27 11:10:00,31.9,31.92,31.88,31.9,154900.0,21.7134,21.727,21.6997,21.7134,154900.0
2007-02-27 11:20:00,31.9,31.9,31.86,31.87,182800.0,21.7134,21.7134,21.6861,21.6929,182800.0
2007-02-27 11:30:00,31.87,31.98,31.86,31.98,334600.0,21.6929,21.7678,21.6861,21.7678,334600.0
2007-02-27 11:40:00,31.98,32.0,31.9,31.95,221700.0,21.7678,21.7814,21.7134,21.7474,221700.0
2007-02-27 11:50:00,31.95,31.97,31.9,31.91,174500.0,21.7474,21.761,21.7134,21.7202,174500.0
2007-02-27 12:00:00,31.9,31.9,31.85,31.87,418500.0,21.7134,21.7134,21.6793,21.6929,418500.0
2007-02-27 12:10:00,31.87,31.88,31.78,31.78,279200.0,21.6929,21.6997,21.6317,21.6317,279200.0
2007-02-27 12:20:00,31.78,31.79,31.7,31.7,159900.0,21.6317,21.6385,21.5772,21.5772,159900.0
2007-02-27 12:30:00,31.71,31.75,31.69,31.73,148200.0,21.584,21.6113,21.5704,21.5976,148200.0
2007-02-27 12:40:00,31.74,31.77,31.73,31.73,137400.0,21.6044,21.6249,21.5976,21.5976,137400.0
2007-02-27 12:50:00,31.74,31.8,31.72,31.77,228800.0,21.6044,21.6453,21.5908,21.6249,228800.0
2007-02-27 13:00:00,31.76,31.78,31.72,31.72,326500.0,21.6181,21.6317,21.5908,21.5908,326500.0
2007-02-27 13:10:00,31.72,31.73,31.65,31.67,160000.0,21.5908,21.5976,21.5432,21.5568,160000.0
2007-02-27 13:20:00,31.66,31.67,31.61,31.61,124100.0,21.55,21.5568,21.516,21.516,124100.0
2007-02-27 13:30:00,31.62,31.62,31.5,31.51,570400.0,21.5228,21.5228,21.4411,21.4479,570400.0
2007-02-27 13:40:00,31.5,31.51,31.43,31.44,341000.0,21.4411,21.4479,21.3934,21.4002,341000.0
2007-02-27 13:50:00,31.44,31.44,31.28,31.41,689200.0,21.4002,21.4002,21.2913,21.3798,689200.0
2007-02-27 14:00:00,31.42,31.48,31.36,31.42,449100.0,21.3866,21.4275,21.3458,21.3866,449100.0
2007-02-27 14:10:00,31.42,31.43,31.35,31.35,300400.0,21.3866,21.3934,21.339,21.339,300400.0
2007-02-27 14:20:00,31.35,31.39,31.25,31.25,393300.0,21.339,21.3662,21.2709,21.2709,393300.0
2007-02-27 14:30:00,31.25,31.34,31.25,31.26,384400.0,21.2709,21.3322,21.2709,21.2777,384400.0
2007-02-27 14:40:00,31.26,31.27,31.19,31.2,195800.0,21.2777,21.2845,21.2301,21.2369,195800.0
2007-02-27 14:50:00,31.19,31.25,30.93,30.98,355100.0,21.2301,21.2709,21.0531,21.0871,355100.0
2007-02-27 15:00:00,30.98,31.1,30.76,30.92,459200.0,21.0871,21.1688,20.9374,21.0463,459200.0
2007-02-27 15:10:00,30.91,31.28,30.87,31.26,394400.0,21.0395,21.2913,21.0123,21.2777,394400.0
2007-02-27 15:20:00,31.25,31.68,31.25,31.63,375900.0,21.2709,21.5636,21.2709,21.5296,375900.0
2007-02-27 15:30:00,31.63,31.64,31.33,31.52,676000.0,21.5296,21.5364,21.3254,21.4547,676000.0
2007-02-27 15:40:00,31.52,31.61,31.34,31.53,346200.0,21.4547,21.516,21.3322,21.4615,346200.0
2007-02-27 15:50:00,31.52,31.64,31.49,31.49,583700.0,21.4547,21.5364,21.4343,21.4343,583700.0
2007-02-28 09:30:00,31.5,31.51,31.29,31.37,412300.0,21.4411,21.4479,21.2981,21.3526,412300.0
2007-02-28 09:40:00,31.39,31.44,31.31,31.34,497900.0,21.3662,21.4002,21.3118,21.3322,497900.0
2007-02-28 09:50:00,31.34,31.41,31.28,31.41,390000.0,21.3322,21.3798,21.2913,21.3798,390000.0
2007-02-28 10:00:00,31.3,31.41,31.29,31.4,220100.0,21.305,21.3798,21.2981,21.373,220100.0
2007-02-28 10:10:00,31.37,31.44,31.35,31.42,321300.0,21.3526,21.4002,21.339,21.3866,321300.0
2007-02-28 10:20:00,31.42,31.44,31.35,31.42,266400.0,21.3866,21.4002,21.339,21.3866,266400.0
2007-02-28 10:30:00,31.42,31.61,31.37,31.41,533500.0,21.3866,21.516,21.3526,21.3798,533500.0
2007-02-28 10:40:00,31.58,31.81,31.4,31.74,344700.0,21.4955,21.6521,21.373,21.6044,344700.0
2007-02-28 10:50:00,31.74,31.74,31.48,31.7,298000.0,21.6044,21.6044,21.4275,21.5772,298000.0
2007-02-28 11:00:00,31.71,31.81,31.57,31.76,197300.0,21.584,21.6521,21.4887,21.6181,197300.0
2007-02-28 11:10:00,31.78,31.88,31.67,31.84,225300.0,21.6317,21.6997,21.5568,21.6725,225300.0
2007-02-28 11:20:00,31.85,31.85,31.69,31.73,255300.0,21.6793,21.6793,21.5704,21.5976,255300.0
2007-02-28 11:30:00,31.73,31.89,31.68,31.83,290200.0,21.5976,21.7065,21.5636,21.6657,290200.0
2007-02-28 11:40:00,31.85,31.85,31.65,31.65,415000.0,21.6793,21.6793,21.5432,21.5432,415000.0
2007-02-28 11:50:00,31.74,31.89,31.52,31.74,250900.0,21.6044,21.7065,21.4547,21.6044,250900.0
2007-02-28 12:00:00,31.74,31.74,31.45,31.49,173600.0,21.6044,21.6044,21.4071,21.4343,173600.0
2007-02-28 12:10:00,31.49,31.53,31.45,31.51,164700.0,21.4343,21.4615,21.4071,21.4479,164700.0
2007-02-28 12:20:00,31.46,31.59,31.46,31.58,205600.0,21.4139,21.5023,21.4139,21.4955,205600.0
2007-02-28 12:30:00,31.58,31.71,31.58,31.64,201800.0,21.4955,21.584,21.4955,21.5364,201800.0
2007-02-28 12:40:00,31.64,31.71,31.59,31.68,111000.0,21.5364,21.584,21.5023,21.5636,111000.0
2007-02-28 12:50:00,31.68,31.75,31.57,31.59,115200.0,21.5636,21.6113,21.4887,21.5023,115200.0
2007-02-28 13:00:00,31.59,31.63,31.57,31.61,65000.0,21.5023,21.5296,21.4887,21.516,65000.0
2007-02-28 13:10:00,31.62,31.62,31.5,31.51,144500.0,21.5228,21.5228,21.4411,21.4479,144500.0
2007-02-28 13:20:00,31.51,31.55,31.46,31.54,125600.0,21.4479,21.4751,21.4139,21.4683,125600.0
2007-02-28 13:30:00,31.54,31.6,31.52,31.52,73500.0,21.4683,21.5092,21.4547,21.4547,73500.0
2007-02-28 13:40:00,31.52,31.55,31.47,31.5,142100.0,21.4547,21.4751,21.4207,21.4411,142100.0
2007-02-28 13:50:00,31.5,31.54,31.49,31.5,257600.0,21.4411,21.4683,21.4343,21.4411,257600.0
2007-02-28 14:00:00,31.5,31.55,31.47,31.51,378500.0,21.4411,21.4751,21.4207,21.4479,378500.0
2007-02-28 14:10:00,31.52,31.53,31.45,31.45,235200.0,21.4547,21.4615,21.4071,21.4071,235200.0
2007-02-28 14:20:00,31.46,31.49,31.44,31.49,245700.0,21.4139,21.4343,21.4002,21.4343,245700.0
2007-02-28 14:30:00,31.49,31.52,31.47,31.5,127000.0,21.4343,21.4547,21.4207,21.4411,127000.0
2007-02-28 14:40:00,31.5,31.52,31.48,31.51,129500.0,21.4411,21.4547,21.4275,21.4479,129500.0
2007-02-28 14:50:00,31.5,31.51,31.48,31.49,90300.0,21.4411,21.4479,21.4275,21.4343,90300.0
2007-02-28 15:00:00,31.49,31.5,31.47,31.49,140600.0,21.4343,21.4411,21.4207,21.4343,140600.0
2007-02-28 15:10:00,31.48,31.52,31.48,31.5,142100.0,21.4275,21.4547,21.4275,21.4411,142100.0
2007-02-28 15:20:00,31.49,31.5,31.48,31.49,70200.0,21.4343,21.4411,21.4275,21.4343,70200.0
2007-02-28 15:30:00,31.48,31.55,31.46,31.53,172400.0,21.4275,21.4751,21.4139,21.4615,172400.0
2007-02-28 15:40:00,31.52,31.55,31.45,31.46,344400.0,21.4547,21.4751,21.4071,21.4139,344400.0
2007-02-28 15:50:00,31.45,31.49,31.41,31.41,198900.0,21.4071,21.4343,21.3798,21.3798,198900.0
2007-03-01 09:30:00,31.26,31.26,30.45,31.16,573800.0,21.2777,21.2777,20.7264,21.2097,573800.0
2007-03-01 09:40:00,31.14,31.19,30.87,30.89,452300.0,21.196,21.2301,21.0123,21.0259,452300.0
2007-03-01 09:50:00,30.9,30.94,30.8,30.94,619900.0,21.0327,21.0599,20.9646,21.0599,619900.0
2007-03-01 10:00:00,30.95,31.2,30.81,30.96,572600.0,21.0667,21.2369,20.9714,21.0735,572600.0
2007-03-01 10:10:00,31.05,31.19,30.95,31.14,623500.0,21.1348,21.2301,21.0667,21.196,623500.0
2007-03-01 10:20:00,31.14,31.23,31.04,31.19,444400.0,21.196,21.2573,21.128,21.2301,444400.0
2007-03-01 10:30:00,31.11,31.25,31.08,31.12,370400.0,21.1756,21.2709,21.1552,21.1824,370400.0
2007-03-01 10:40:00,31.12,31.22,31.06,31.15,238700.0,21.1824,21.2505,21.1416,21.2029,238700.0
2007-03-01 10:50:00,31.21,31.25,31.08,31.16,232000.0,21.2437,21.2709,21.1552,21.2097,232000.0
2007-03-01 11:00:00,31.14,31.18,31.1,31.1,257700.0,21.196,21.2233,21.1688,21.1688,257700.0
2007-03-01 11:10:00,31.17,31.28,31.06,31.16,176200.0,21.2165,21.2913,21.1416,21.2097,176200.0
2007-03-01 11:20:00,31.28,31.38,31.13,31.16,158300.0,21.2913,21.3594,21.1892,21.2097,158300.0
2007-03-01 11:30:00,31.35,31.39,31.15,31.36,144100.0,21.339,21.3662,21.2029,21.3458,144100.0
2007-03-01 11:40:00,31.35,31.39,31.26,31.31,103200.0,21.339,21.3662,21.2777,21.3118,103200.0
2007-03-01 11:50:00,31.32,31.4,31.3,31.34,168300.0,21.3186,21.373,21.305,21.3322,168300.0
2007-03-01 12:00:00,31.32,31.38,31.3,31.34,93400.0,21.3186,21.3594,21.305,21.3322,93400.0
2007-03-01 12:10:00,31.34,31.38,31.25,31.25,122200.0,21.3322,21.3594,21.2709,21.2709,122200.0
2007-03-01 12:20:00,31.25,31.32,31.19,31.26,176600.0,21.2709,21.3186,21.2301,21.2777,176600.0
2007-03-01 12:30:00,31.26,31.31,31.25,31.27,124900.0,21.2777,21.3118,21.2709,21.2845,124900.0
2007-03-01 12:40:00,31.27,31.38,31.26,31.38,107900.0,21.2845,21.3594,21.2777,21.3594,107900.0
2007-03-01 12:50:00,31.37,31.39,31.33,31.38,50800.0,21.3526,21.3662,21.3254,21.3594,50800.0
2007-03-01 13:00:00,31.39,31.39,31.36,31.37,57800.0,21.3662,21.3662,21.3458,21.3526,57800.0
2007-03-01 13:10:00,31.37,31.38,31.32,31.36,50200.0,21.3526,21.3594,21.3186,21.3458,50200.0
2007-03-01 13:20:00,31.36,31.38,31.34,31.37,27500.0,21.3458,21.3594,21.3322,21.3526,27500.0
2007-03-01 13:30:00,31.38,31.38,31.34,31.35,84100.0,21.3594,21.3594,21.3322,21.339,84100.0
2007-03-01 13:40:00,31.35,31.38,31.32,31.36,285600.0,21.339,21.3594,21.3186,21.3458,285600.0
2007-03-01 13:50:00,31.37,31.38,31.35,31.35,183600.0,21.3526,21.3594,21.339,21.339,183600.0
2007-03-01 14:00:00,31.36,31.42,31.34,31.37,270800.0,21.3458,21.3866,21.3322,21.3526,270800.0
2007-03-01 14:10:00,31.38,31.49,31.36,31.41,173500.0,21.3594,21.4343,21.3458,21.3798,173500.0
2007-03-01 14:20:00,31.42,31.44,31.39,31.41,132600.0,21.3866,21.4002,21.3662,21.3798,132600.0
2007-03-01 14:30:00,31.41,31.47,31.39,31.46,165700.0,21.3798,21.4207,21.3662,21.4139,165700.0
2007-03-01 14:40:00,31.46,31.48,31.35,31.37,176600.0,21.4139,21.4275,21.339,21.3526,176600.0
2007-03-01 14:50:00,31.36,31.44,31.36,31.43,195900.0,21.3458,21.4002,21.3458,21.3934,195900.0
2007-03-01 15:00:00,31.44,31.44,31.37,31.38,154600.0,21.4002,21.4002,21.3526,21.3594,154600.0
2007-03-01 15:10:00,31.37,31.39,31.3,31.32,579700.0,21.3526,21.3662,21.305,21.3186,579700.0
2007-03-01 15:20:00,31.32,31.33,31.25,31.31,343600.0,21.3186,21.3254,21.2709,21.3118,343600.0
2007-03-01 15:30:00,31.3,31.33,31.27,31.31,155500.0,21.305,21.3254,21.2845,21.3118,155500.0
2007-03-01 15:40:00,31.31,31.34,31.3,31.33,251300.0,21.3118,21.3322,21.305,21.3254,251300.0
2007-03-01 15:50:00,31.32,31.37,31.3,31.35,394100.0,21.3186,21.3526,21.305,21.339,394100.0
2007-03-02 09:30:00,31.28,31.29,31.25,31.25,198900.0,21.2913,21.2981,21.2709,21.2709,198900.0
2007-03-02 09:40:00,31.25,31.35,31.25,31.34,140400.0,21.2709,21.339,21.2709,21.3322,140400.0
2007-03-02 09:50:00,31.33,31.35,31.3,31.31,55600.0,21.3254,21.339,21.305,21.3118,55600.0
2007-03-02 10:00:00,31.31,31.33,31.21,31.23,170700.0,21.3118,21.3254,21.2437,21.2573,170700.0
2007-03-02 10:10:00,31.27,31.29,31.24,31.26,73800.0,21.2845,21.2981,21.2641,21.2777,73800.0
2007-03-02 10:20:00,31.26,31.26,31.21,31.25,109700.0,21.2777,21.2777,21.2437,21.2709,109700.0
2007-03-02 10:30:00,31.26,31.26,31.2,31.2,298600.0,21.2777,21.2777,21.2369,21.2369,298600.0
2007-03-02 10:40:00,31.2,31.22,31.17,31.21,922700.0,21.2369,21.2505,21.2165,21.2437,922700.0
2007-03-02 10:50:00,31.21,31.22,31.18,31.2,233400.0,21.2437,21.2505,21.2233,21.2369,233400.0
2007-03-02 11:00:00,31.2,31.22,31.2,31.21,93500.0,21.2369,21.2505,21.2369,21.2437,93500.0
2007-03-02 11:10:00,31.21,31.28,31.2,31.25,255900.0,21.2437,21.2913,21.2369,21.2709,255900.0
2007-03-02 11:20:00,31.25,31.28,31.22,31.23,471600.0,21.2709,21.2913,21.2505,21.2573,471600.0
2007-03-02 11:30:00,31.22,31.23,31.21,31.21,96000.0,21.2505,21.2573,21.2437,21.2437,96000.0
2007-03-02 11:40:00,31.22,31.23,31.21,31.22,67600.0,21.2505,21.2573,21.2437,21.2505,67600.0
2007-03-02 11:50:00,31.22,31.23,31.2,31.23,262600.0,21.2505,21.2573,21.2369,21.2573,262600.0
2007-03-02 12:00:00,31.22,31.25,31.21,31.25,97300.0,21.2505,21.2709,21.2437,21.2709,97300.0
2007-03-02 12:10:00,31.25,31.25,31.18,31.2,193200.0,21.2709,21.2709,21.2233,21.2369,193200.0
2007-03-02 12:20:00,31.19,31.21,31.17,31.17,104800.0,21.2301,21.2437,21.2165,21.2165,104800.0
2007-03-02 12:30:00,31.17,31.18,31.12,31.17,134200.0,21.2165,21.2233,21.1824,21.2165,134200.0
2007-03-02 12:40:00,31.18,31.18,31.07,31.16,236300.0,21.2233,21.2233,21.1484,21.2097,236300.0
2007-03-02 12:50:00,31.16,31.17,31.14,31.14,48700.0,21.2097,21.2165,21.196,21.196,48700.0
2007-03-02 13:00:00,31.14,31.16,31.1,31.1,105500.0,21.196,21.2097,21.1688,21.1688,105500.0
2007-03-02 13:10:00,31.1,31.11,31.05,31.05,178300.0,21.1688,21.1756,21.1348,21.1348,178300.0
2007-03-02 13:20:00,31.06,31.11,31.0,31.02,291000.0,21.1416,21.1756,21.1008,21.1144,291000.0
2007-03-02 13:30:00,31.02,31.08,31.0,31.06,221800.0,21.1144,21.1552,21.1008,21.1416,221800.0
2007-03-02 13:40:00,31.05,31.07,31.01,31.02,136200.0,21.1348,21.1484,21.1076,21.1144,136200.0
2007-03-02 13:50:00,31.02,31.03,30.95,31.0,279900.0,21.1144,21.1212,21.0667,21.1008,279900.0
2007-03-02 14:00:00,31.0,31.01,30.98,31.01,331800.0,21.1008,21.1076,21.0871,21.1076,331800.0
2007-03-02 14:10:00,31.01,31.01,31.0,31.0,162500.0,21.1076,21.1076,21.1008,21.1008,162500.0
2007-03-02 14:20:00,30.99,31.02,30.97,31.01,426100.0,21.0939,21.1144,21.0803,21.1076,426100.0
2007-03-02 14:30:00,31.02,31.05,31.01,31.04,75400.0,21.1144,21.1348,21.1076,21.128,75400.0
2007-03-02 14:40:00,31.04,31.06,31.03,31.06,180200.0,21.128,21.1416,21.1212,21.1416,180200.0
2007-03-02 14:50:00,31.06,31.1,31.05,31.08,229300.0,21.1416,21.1688,21.1348,21.1552,229300.0
2007-03-02 15:00:00,31.07,31.11,31.03,31.04,146100.0,21.1484,21.1756,21.1212,21.128,146100.0
2007-03-02 15:10:00,31.05,31.05,30.99,31.02,217400.0,21.1348,21.1348,21.0939,21.1144,217400.0
2007-03-02 15:20:00,31.01,31.06,31.0,31.04,135600.0,21.1076,21.1416,21.1008,21.128,135600.0
2007-03-02 15:30:00,31.03,31.06,31.0,31.01,421000.0,21.1212,21.1416,21.1008,21.1076,421000.0
2007-03-02 15:40:00,31.01,31.05,31.0,31.02,351500.0,21.1076,21.1348,21.1008,21.1144,351500.0
2007-03-02 15:50:00,31.02,31.03,30.92,30.93,677300.0,21.1144,21.1212,21.0463,21.0531,677300.0
2007-03-05 09:30:00,30.66,30.9,30.55,30.82,310200.0,20.8693,21.0327,20.7944,20.9782,310200.0
2007-03-05 09:40:00,30.82,30.82,30.75,30.79,366900.0,20.9782,20.9782,20.9306,20.9578,366900.0
2007-03-05 09:50:00,30.79,30.94,30.72,30.94,442800.0,20.9578,21.0599,20.9102,21.0599,442800.0
2007-03-05 10:00:00,30.93,30.98,30.7,30.92,333600.0,21.0531,21.0871,20.8966,21.0463,333600.0
2007-03-05 10:10:00,30.92,31.09,30.92,31.08,405100.0,21.0463,21.162,21.0463,21.1552,405100.0
2007-03-05 10:20:00,31.09,31.2,31.08,31.1,583100.0,21.162,21.2369,21.1552,21.1688,583100.0
2007-03-05 10:30:00,31.1,31.14,30.99,31.12,262900.0,21.1688,21.196,21.0939,21.1824,262900.0
2007-03-05 10:40:00,31.12,31.16,31.07,31.13,215500.0,21.1824,21.2097,21.1484,21.1892,215500.0
2007-03-05 10:50:00,31.12,31.15,31.1,31.14,239800.0,21.1824,21.2029,21.1688,21.196,239800.0
2007-03-05 11:00:00,31.15,31.24,31.12,31.24,197600.0,21.2029,21.2641,21.1824,21.2641,197600.0
2007-03-05 11:10:00,31.23,31.3,31.23,31.3,370800.0,21.2573,21.305,21.2573,21.305,370800.0
2007-03-05 11:20:00,31.3,31.31,31.17,31.19,221900.0,21.305,21.3118,21.2165,21.2301,221900.0
2007-03-05 11:30:00,31.19,31.2,31.15,31.18,203600.0,21.2301,21.2369,21.2029,21.2233,203600.0
2007-03-05 11:40:00,31.19,31.19,31.1,31.15,255400.0,21.2301,21.2301,21.1688,21.2029,255400.0
2007-03-05 11:50:00,31.15,31.15,31.02,31.02,146300.0,21.2029,21.2029,21.1144,21.1144,146300.0
2007-03-05 12:00:00,31.02,31.08,30.99,31.0,325200.0,21.1144,21.1552,21.0939,21.1008,325200.0
2007-03-05 12:10:00,31.0,31.05,31.0,31.05,131200.0,21.1008,21.1348,21.1008,21.1348,131200.0
2007-03-05 12:20:00,31.05,31.08,31.05,31.05,92800.0,21.1348,21.1552,21.1348,21.1348,92800.0
2007-03-05 12:30:00,31.06,31.06,30.98,31.02,90000.0,21.1416,21.1416,21.0871,21.1144,90000.0
2007-03-05 12:40:00,31.01,31.08,31.01,31.07,93100.0,21.1076,21.1552,21.1076,21.1484,93100.0
2007-03-05 12:50:00,31.07,31.13,31.07,31.09,145700.0,21.1484,21.1892,21.1484,21.162,145700.0
2007-03-05 13:00:00,31.09,31.12,31.09,31.11,85600.0,21.162,21.1824,21.162,21.1756,85600.0
2007-03-05 13:10:00,31.12,31.12,31.09,31.1,118900.0,21.1824,21.1824,21.162,21.1688,118900.0
2007-03-05 13:20:00,31.11,31.11,31.02,31.05,104800.0,21.1756,21.1756,21.1144,21.1348,104800.0
2007-03-05 13:30:00,31.05,31.07,31.0,31.01,126300.0,21.1348,21.1484,21.1008,21.1076,126300.0
2007-03-05 13:40:00,31.01,31.09,31.0,31.09,120600.0,21.1076,21.162,21.1008,21.162,120600.0
2007-03-05 13:50:00,31.09,31.11,31.08,31.11,167000.0,21.162,21.1756,21.1552,21.1756,167000.0
2007-03-05 14:00:00,31.11,31.15,31.1,31.14,188700.0,21.1756,21.2029,21.1688,21.196,188700.0
2007-03-05 14:10:00,31.14,31.14,31.04,31.06,253100.0,21.196,21.196,21.128,21.1416,253100.0
2007-03-05 14:20:00,31.06,31.13,31.05,31.08,184900.0,21.1416,21.1892,21.1348,21.1552,184900.0
2007-03-05 14:30:00,31.08,31.08,31.03,31.03,96600.0,21.1552,21.1552,21.1212,21.1212,96600.0
2007-03-05 14:40:00,31.02,31.06,31.02,31.04,312000.0,21.1144,21.1416,21.1144,21.128,312000.0
2007-03-05 14:50:00,31.04,31.04,30.96,30.97,145700.0,21.128,21.128,21.0735,21.0803,145700.0
2007-03-05 15:00:00,30.97,30.99,30.86,30.89,252600.0,21.0803,21.0939,21.0055,21.0259,252600.0
2007-03-05 15:10:00,30.89,30.92,30.85,30.91,103100.0,21.0259,21.0463,20.9987,21.0395,103100.0
2007-03-05 15:20:00,30.91,30.97,30.91,30.96,161300.0,21.0395,21.0803,21.0395,21.0735,161300.0
2007-03-05 15:30:00,30.96,30.99,30.85,30.87,188900.0,21.0735,21.0939,20.9987,21.0123,188900.0
2007-03-05 15:40:00,30.87,30.92,30.83,30.87,377400.0,21.0123,21.0463,20.985,21.0123,377400.0
2007-03-05 15:50:00,30.87,30.88,30.78,30.79,581200.0,21.0123,21.0191,20.951,20.9578,581200.0
2007-03-06 09:30:00,31.25,31.33,30.95,31.32,508400.0,21.2709,21.3254,21.0667,21.3186,508400.0
2007-03-06 09:40:00,31.31,31.31,31.0,31.0,327200.0,21.3118,21.3118,21.1008,21.1008,327200.0
2007-03-06 09:50:00,31.02,31.16,30.97,31.11,225900.0,21.1144,21.2097,21.0803,21.1756,225900.0
2007-03-06 10:00:00,31.1,31.14,31.03,31.08,121400.0,21.1688,21.196,21.1212,21.1552,121400.0
2007-03-06 10:10:00,31.08,31.12,31.0,31.02,209800.0,21.1552,21.1824,21.1008,21.1144,209800.0
2007-03-06 10:20:00,31.01,31.03,30.96,30.99,116900.0,21.1076,21.1212,21.0735,21.0939,116900.0
2007-03-06 10:30:00,30.98,30.99,30.9,30.9,172700.0,21.0871,21.0939,21.0327,21.0327,172700.0
2007-03-06 10:40:00,30.91,30.91,30.75,30.77,311000.0,21.0395,21.0395,20.9306,20.9442,311000.0
2007-03-06 10:50:00,30.77,30.79,30.75,30.77,237600.0,20.9442,20.9578,20.9306,20.9442,237600.0
2007-03-06 11:00:00,30.77,30.83,30.77,30.81,140400.0,20.9442,20.985,20.9442,20.9714,140400.0
2007-03-06 11:10:00,30.82,30.88,30.79,30.83,159200.0,20.9782,21.0191,20.9578,20.985,159200.0
2007-03-06 11:20:00,30.83,30.87,30.82,30.87,147800.0,20.985,21.0123,20.9782,21.0123,147800.0
2007-03-06 11:30:00,30.87,30.88,30.84,30.85,114700.0,21.0123,21.0191,20.9918,20.9987,114700.0
2007-03-06 11:40:00,30.86,30.9,30.84,30.9,142100.0,21.0055,21.0327,20.9918,21.0327,142100.0
2007-03-06 11:50:00,30.89,31.0,30.89,30.99,278000.0,21.0259,21.1008,21.0259,21.0939,278000.0
2007-03-06 12:00:00,30.99,31.01,30.96,30.98,263700.0,21.0939,21.1076,21.0735,21.0871,263700.0
2007-03-06 12:10:00,30.98,31.02,30.96,30.97,669900.0,21.0871,21.1144,21.0735,21.0803,669900.0
2007-03-06 12:20:00,30.97,30.99,30.96,30.99,82600.0,21.0803,21.0939,21.0735,21.0939,82600.0
2007-03-06 12:30:00,30.99,31.05,30.98,31.05,176200.0,21.0939,21.1348,21.0871,21.1348,176200.0
2007-03-06 12:40:00,31.05,31.11,31.05,31.11,153800.0,21.1348,21.1756,21.1348,21.1756,153800.0
2007-03-06 12:50:00,31.11,31.12,31.0,31.1,54500.0,21.1756,21.1824,21.1008,21.1688,54500.0
2007-03-06 13:00:00,31.11,31.26,31.1,31.23,252200.0,21.1756,21.2777,21.1688,21.2573,252200.0
2007-03-06 13:10:00,31.23,31.25,31.16,31.17,192400.0,21.2573,21.2709,21.2097,21.2165,192400.0
2007-03-06 13:20:00,31.17,31.25,31.15,31.25,223200.0,21.2165,21.2709,21.2029,21.2709,223200.0
2007-03-06 13:30:00,31.25,31.29,31.23,31.27,165100.0,21.2709,21.2981,21.2573,21.2845,165100.0
2007-03-06 13:40:00,31.28,31.35,31.26,31.32,359600.0,21.2913,21.339,21.2777,21.3186,359600.0
2007-03-06 13:50:00,31.31,31.37,31.28,31.35,455800.0,21.3118,21.3526,21.2913,21.339,455800.0
2007-03-06 14:00:00,31.36,31.4,31.31,31.32,182200.0,21.3458,21.373,21.3118,21.3186,182200.0
2007-03-06 14:10:00,31.31,31.32,31.2,31.21,113100.0,21.3118,21.3186,21.2369,21.2437,113100.0
2007-03-06 14:20:00,31.22,31.31,31.22,31.29,167500.0,21.2505,21.3118,21.2505,21.2981,167500.0
2007-03-06 14:30:00,31.29,31.3,31.26,31.28,148000.0,21.2981,21.305,21.2777,21.2913,148000.0
2007-03-06 14:40:00,31.28,31.38,31.28,31.34,205400.0,21.2913,21.3594,21.2913,21.3322,205400.0
2007-03-06 14:50:00,31.33,31.33,31.27,31.28,181800.0,21.3254,21.3254,21.2845,21.2913,181800.0
2007-03-06 15:00:00,31.27,31.29,31.27,31.29,139300.0,21.2845,21.2981,21.2845,21.2981,139300.0
2007-03-06 15:10:00,31.29,31.3,31.24,31.25,289600.0,21.2981,21.305,21.2641,21.2709,289600.0
2007-03-06 15:20:00,31.25,31.36,31.25,31.35,175100.0,21.2709,21.3458,21.2709,21.339,175100.0
2007-03-06 15:30:00,31.35,31.35,31.29,31.34,233800.0,21.339,21.339,21.2981,21.3322,233800.0
2007-03-06 15:40:00,31.34,31.35,31.24,31.25,345600.0,21.3322,21.339,21.2641,21.2709,345600.0
2007-03-06 15:50:00,31.26,31.33,31.2,31.28,302000.0,21.2777,21.3254,21.2369,21.2913,302000.0
2007-03-07 09:30:00,31.1,31.34,31.0,31.18,212400.0,21.1688,21.3322,21.1008,21.2233,212400.0
2007-03-07 09:40:00,31.17,31.22,31.17,31.19,132000.0,21.2165,21.2505,21.2165,21.2301,132000.0
2007-03-07 09:50:00,31.19,31.36,31.18,31.29,649700.0,21.2301,21.3458,21.2233,21.2981,649700.0
2007-03-07 10:00:00,31.29,31.39,31.27,31.33,194700.0,21.2981,21.3662,21.2845,21.3254,194700.0
2007-03-07 10:10:00,31.34,31.42,31.34,31.38,388600.0,21.3322,21.3866,21.3322,21.3594,388600.0
2007-03-07 10:20:00,31.38,31.45,31.38,31.43,254900.0,21.3594,21.4071,21.3594,21.3934,254900.0
2007-03-07 10:30:00,31.42,31.51,31.39,31.51,252200.0,21.3866,21.4479,21.3662,21.4479,252200.0
2007-03-07 10:40:00,31.5,31.56,31.5,31.52,258600.0,21.4411,21.4819,21.4411,21.4547,258600.0
2007-03-07 10:50:00,31.52,31.54,31.5,31.5,81600.0,21.4547,21.4683,21.4411,21.4411,81600.0
2007-03-07 11:00:00,31.5,31.51,31.47,31.47,469300.0,21.4411,21.4479,21.4207,21.4207,469300.0
2007-03-07 11:10:00,31.47,31.47,31.42,31.44,248800.0,21.4207,21.4207,21.3866,21.4002,248800.0
2007-03-07 11:20:00,31.44,31.44,31.38,31.38,104200.0,21.4002,21.4002,21.3594,21.3594,104200.0
2007-03-07 11:30:00,31.38,31.39,31.3,31.31,196400.0,21.3594,21.3662,21.305,21.3118,196400.0
2007-03-07 11:40:00,31.31,31.32,31.27,31.3,378300.0,21.3118,21.3186,21.2845,21.305,378300.0
2007-03-07 11:50:00,31.31,31.42,31.31,31.37,207000.0,21.3118,21.3866,21.3118,21.3526,207000.0
2007-03-07 12:00:00,31.38,31.38,31.34,31.35,31500.0,21.3594,21.3594,21.3322,21.339,31500.0
2007-03-07 12:10:00,31.35,31.37,31.33,31.34,66900.0,21.339,21.3526,21.3254,21.3322,66900.0
2007-03-07 12:20:00,31.34,31.38,31.3,31.38,100500.0,21.3322,21.3594,21.305,21.3594,100500.0
2007-03-07 12:30:00,31.38,31.4,31.37,31.39,93000.0,21.3594,21.373,21.3526,21.3662,93000.0
2007-03-07 12:40:00,31.4,31.42,31.38,31.4,52800.0,21.373,21.3866,21.3594,21.373,52800.0
2007-03-07 12:50:00,31.39,31.4,31.35,31.37,84500.0,21.3662,21.373,21.339,21.3526,84500.0
2007-03-07 13:00:00,31.37,31.39,31.33,31.35,118000.0,21.3526,21.3662,21.3254,21.339,118000.0
2007-03-07 13:10:00,31.35,31.35,31.3,31.33,84600.0,21.339,21.339,21.305,21.3254,84600.0
2007-03-07 13:20:00,31.33,31.4,31.33,31.35,115800.0,21.3254,21.373,21.3254,21.339,115800.0
2007-03-07 13:30:00,31.35,31.4,31.35,31.39,112200.0,21.339,21.373,21.339,21.3662,112200.0
2007-03-07 13:40:00,31.39,31.49,31.39,31.48,126000.0,21.3662,21.4343,21.3662,21.4275,126000.0
2007-03-07 13:50:00,31.48,31.5,31.45,31.47,126300.0,21.4275,21.4411,21.4071,21.4207,126300.0
2007-03-07 14:00:00,31.47,31.51,31.44,31.51,215100.0,21.4207,21.4479,21.4002,21.4479,215100.0
2007-03-07 14:10:00,31.5,31.51,31.43,31.48,131300.0,21.4411,21.4479,21.3934,21.4275,131300.0
2007-03-07 14:20:00,31.48,31.5,31.44,31.48,119900.0,21.4275,21.4411,21.4002,21.4275,119900.0
2007-03-07 14:30:00,31.48,31.52,31.47,31.48,108900.0,21.4275,21.4547,21.4207,21.4275,108900.0
2007-03-07 14:40:00,31.49,31.5,31.45,31.49,224800.0,21.4343,21.4411,21.4071,21.4343,224800.0
2007-03-07 14:50:00,31.49,31.57,31.45,31.57,254600.0,21.4343,21.4887,21.4071,21.4887,254600.0
2007-03-07 15:00:00,31.56,31.57,31.49,31.5,206700.0,21.4819,21.4887,21.4343,21.4411,206700.0
2007-03-07 15:10:00,31.5,31.52,31.45,31.47,166800.0,21.4411,21.4547,21.4071,21.4207,166800.0
2007-03-07 15:20:00,31.46,31.46,31.37,31.39,371900.0,21.4139,21.4139,21.3526,21.3662,371900.0
2007-03-07 15:30:00,31.39,31.39,31.37,31.38,298600.0,21.3662,21.3662,21.3526,21.3594,298600.0
2007-03-07 15:40:00,31.38,31.38,31.32,31.35,461800.0,21.3594,21.3594,21.3186,21.339,461800.0
2007-03-07 15:50:00,31.34,31.39,31.31,31.32,790300.0,21.3322,21.3662,21.3118,21.3186,790300.0
2007-03-08 09:30:00,31.9,32.05,31.81,32.01,1383000.0,21.7134,21.8155,21.6521,21.7882,1383000.0
2007-03-08 09:40:00,32.01,32.23,32.01,32.1,711900.0,21.7882,21.938,21.7882,21.8495,711900.0
2007-03-08 09:50:00,32.1,32.25,31.98,31.99,756000.0,21.8495,21.9516,21.7678,21.7746,756000.0
2007-03-08 10:00:00,31.98,32.04,31.95,32.01,612100.0,21.7678,21.8086,21.7474,21.7882,612100.0
2007-03-08 10:10:00,32.02,32.09,32.0,32.04,660400.0,21.795,21.8427,21.7814,21.8086,660400.0
2007-03-08 10:20:00,32.04,32.17,32.03,32.16,903000.0,21.8086,21.8971,21.8018,21.8903,903000.0
2007-03-08 10:30:00,32.17,32.2,32.11,32.18,319300.0,21.8971,21.9176,21.8563,21.9039,319300.0
2007-03-08 10:40:00,32.18,32.25,32.16,32.23,577500.0,21.9039,21.9516,21.8903,21.938,577500.0
2007-03-08 10:50:00,32.23,32.28,32.2,32.2,336000.0,21.938,21.972,21.9176,21.9176,336000.0
2007-03-08 11:00:00,32.2,32.26,32.15,32.15,345400.0,21.9176,21.9584,21.8835,21.8835,345400.0
2007-03-08 11:10:00,32.14,32.19,32.1,32.11,701000.0,21.8767,21.9107,21.8495,21.8563,701000.0
2007-03-08 11:20:00,32.11,32.11,32.05,32.09,93000.0,21.8563,21.8563,21.8155,21.8427,93000.0
2007-03-08 11:30:00,32.09,32.14,32.04,32.12,486000.0,21.8427,21.8767,21.8086,21.8631,486000.0
2007-03-08 11:40:00,32.13,32.14,32.05,32.13,243100.0,21.8699,21.8767,21.8155,21.8699,243100.0
2007-03-08 11:50:00,32.14,32.15,32.09,32.09,98700.0,21.8767,21.8835,21.8427,21.8427,98700.0
2007-03-08 12:00:00,32.1,32.1,32.09,32.1,108200.0,21.8495,21.8495,21.8427,21.8495,108200.0
2007-03-08 12:10:00,32.09,32.12,32.05,32.05,404400.0,21.8427,21.8631,21.8155,21.8155,404400.0
2007-03-08 12:20:00,32.06,32.07,31.99,32.0,405900.0,21.8223,21.8291,21.7746,21.7814,405900.0
2007-03-08 12:30:00,31.99,32.07,31.99,32.05,324100.0,21.7746,21.8291,21.7746,21.8155,324100.0
2007-03-08 12:40:00,32.05,32.05,32.01,32.01,258200.0,21.8155,21.8155,21.7882,21.7882,258200.0
2007-03-08 12:50:00,32.01,32.03,31.98,32.0,526800.0,21.7882,21.8018,21.7678,21.7814,526800.0
2007-03-08 13:00:00,32.01,32.01,31.97,31.99,235100.0,21.7882,21.7882,21.761,21.7746,235100.0
2007-03-08 13:10:00,31.99,32.01,31.98,32.0,132100.0,21.7746,21.7882,21.7678,21.7814,132100.0
2007-03-08 13:20:00,32.0,32.03,31.99,32.02,99300.0,21.7814,21.8018,21.7746,21.795,99300.0
2007-03-08 13:30:00,32.02,32.03,31.99,32.0,142700.0,21.795,21.8018,21.7746,21.7814,142700.0
2007-03-08 13:40:00,32.0,32.06,31.98,32.05,389400.0,21.7814,21.8223,21.7678,21.8155,389400.0
2007-03-08 13:50:00,32.06,32.06,32.03,32.03,138900.0,21.8223,21.8223,21.8018,21.8018,138900.0
2007-03-08 14:00:00,32.03,32.04,31.99,32.0,222300.0,21.8018,21.8086,21.7746,21.7814,222300.0
2007-03-08 14:10:00,32.0,32.0,31.95,32.0,98300.0,21.7814,21.7814,21.7474,21.7814,98300.0
2007-03-08 14:20:00,32.0,32.0,31.97,31.98,120900.0,21.7814,21.7814,21.761,21.7678,120900.0
2007-03-08 14:30:00,31.98,31.99,31.7,31.7,670000.0,21.7678,21.7746,21.5772,21.5772,670000.0
2007-03-08 14:40:00,31.7,31.7,31.7,31.7,0.0,21.5772,21.5772,21.5772,21.5772,0.0
2007-03-08 14:50:00,31.72,33.06,31.71,32.53,3208100.0,21.5908,22.5029,21.584,22.1422,3208100.0
2007-03-08 15:00:00,32.53,33.06,32.37,33.01,5738900.0,22.1422,22.5029,22.0333,22.4689,5738900.0
2007-03-08 15:10:00,33.03,33.15,32.48,32.75,5486800.0,22.4825,22.5642,22.1081,22.2919,5486800.0
2007-03-08 15:20:00,32.75,32.78,32.32,32.4,4948700.0,22.2919,22.3123,21.9992,22.0537,4948700.0
2007-03-08 15:30:00,32.4,32.45,32.11,32.12,3939200.0,22.0537,22.0877,21.8563,21.8631,3939200.0
2007-03-08 15:40:00,32.11,32.22,32.0,32.15,3718500.0,21.8563,21.9312,21.7814,21.8835,3718500.0
2007-03-08 15:50:00,32.15,32.46,32.11,32.4,3467200.0,21.8835,22.0945,21.8563,22.0537,3467200.0
2007-03-09 09:30:00,32.95,32.95,32.67,32.7,2526500.0,22.4281,22.4281,22.2375,22.2579,2526500.0
2007-03-09 09:40:00,32.7,32.74,32.56,32.71,1310800.0,22.2579,22.2851,22.1626,22.2647,1310800.0
2007-03-09 09:50:00,32.71,32.74,32.68,32.69,1516300.0,22.2647,22.2851,22.2443,22.2511,1516300.0
2007-03-09 10:00:00,32.69,32.71,32.62,32.62,788300.0,22.2511,22.2647,22.2034,22.2034,788300.0
2007-03-09 10:10:00,32.62,32.64,32.61,32.63,949200.0,22.2034,22.217,22.1966,22.2102,949200.0
2007-03-09 10:20:00,32.63,32.66,32.6,32.63,774300.0,22.2102,22.2307,22.1898,22.2102,774300.0
2007-03-09 10:30:00,32.64,32.68,32.62,32.64,750100.0,22.217,22.2443,22.2034,22.217,750100.0
2007-03-09 10:40:00,32.64,32.66,32.61,32.66,499600.0,22.217,22.2307,22.1966,22.2307,499600.0
2007-03-09 10:50:00,32.65,32.73,32.65,32.72,679900.0,22.2239,22.2783,22.2239,22.2715,679900.0
2007-03-09 11:00:00,32.72,32.75,32.6,32.72,1013000.0,22.2715,22.2919,22.1898,22.2715,1013000.0
2007-03-09 11:10:00,32.72,32.76,32.69,32.75,1064400.0,22.2715,22.2987,22.2511,22.2919,1064400.0
2007-03-09 11:20:00,32.75,32.76,32.7,32.75,591000.0,22.2919,22.2987,22.2579,22.2919,591000.0
2007-03-09 11:30:00,32.75,32.81,32.71,32.81,899400.0,22.2919,22.3328,22.2647,22.3328,899400.0
2007-03-09 11:40:00,32.81,32.82,32.75,32.81,768800.0,22.3328,22.3396,22.2919,22.3328,768800.0
2007-03-09 11:50:00,32.8,32.82,32.76,32.77,941500.0,22.326,22.3396,22.2987,22.3055,941500.0
2007-03-09 12:00:00,32.77,32.84,32.77,32.84,600700.0,22.3055,22.3532,22.3055,22.3532,600700.0
2007-03-09 12:10:00,32.84,32.86,32.82,32.83,970100.0,22.3532,22.3668,22.3396,22.3464,970100.0
2007-03-09 12:20:00,32.84,32.85,32.8,32.81,546000.0,22.3532,22.36,22.326,22.3328,546000.0
2007-03-09 12:30:00,32.81,32.81,32.75,32.8,482500.0,22.3328,22.3328,22.2919,22.326,482500.0
2007-03-09 12:40:00,32.79,32.81,32.73,32.74,777100.0,22.3191,22.3328,22.2783,22.2851,777100.0
2007-03-09 12:50:00,32.74,32.76,32.73,32.73,443800.0,22.2851,22.2987,22.2783,22.2783,443800.0
2007-03-09 13:00:00,32.73,32.8,32.73,32.8,199300.0,22.2783,22.326,22.2783,22.326,199300.0
2007-03-09 13:10:00,32.8,32.8,32.76,32.76,288500.0,22.326,22.326,22.2987,22.2987,288500.0
2007-03-09 13:20:00,32.76,32.77,32.75,32.76,1049000.0,22.2987,22.3055,22.2919,22.2987,1049000.0
2007-03-09 13:30:00,32.76,32.77,32.69,32.72,1059900.0,22.2987,22.3055,22.2511,22.2715,1059900.0
2007-03-09 13:40:00,32.72,32.75,32.7,32.74,536900.0,22.2715,22.2919,22.2579,22.2851,536900.0
2007-03-09 13:50:00,32.75,32.75,32.71,32.72,552400.0,22.2919,22.2919,22.2647,22.2715,552400.0
2007-03-09 14:00:00,32.72,32.73,32.68,32.69,546400.0,22.2715,22.2783,22.2443,22.2511,546400.0
2007-03-09 14:10:00,32.68,32.69,32.64,32.64,692500.0,22.2443,22.2511,22.217,22.217,692500.0
2007-03-09 14:20:00,32.64,32.66,32.53,32.59,746600.0,22.217,22.2307,22.1422,22.183,746600.0
2007-03-09 14:30:00,32.59,32.59,32.51,32.56,765100.0,22.183,22.183,22.1286,22.1626,765100.0
2007-03-09 14:40:00,32.56,32.63,32.56,32.61,507500.0,22.1626,22.2102,22.1626,22.1966,507500.0
2007-03-09 14:50:00,32.61,32.63,32.59,32.63,407200.0,22.1966,22.2102,22.183,22.2102,407200.0
2007-03-09 15:00:00,32.63,32.63,32.58,32.59,316000.0,22.2102,22.2102,22.1762,22.183,316000.0
2007-03-09 15:10:00,32.59,32.62,32.58,32.6,1218500.0,22.183,22.2034,22.1762,22.1898,1218500.0
2007-03-09 15:20:00,32.59,32.59,32.56,32.58,548100.0,22.183,22.183,22.1626,22.1762,548100.0
2007-03-09 15:30:00,32.59,32.6,32.55,32.6,829300.0,22.183,22.1898,22.1558,22.1898,829300.0
2007-03-09 15:40:00,32.6,32.65,32.59,32.61,1738300.0,22.1898,22.2239,22.183,22.1966,1738300.0
2007-03-09 15:50:00,32.61,32.65,32.6,32.6,1406600.0,22.1966,22.2239,22.1898,22.1898,1406600.0
2007-03-12 09:30:00,31.9,32.05,31.81,31.95,1283200.0,21.7134,21.8155,21.6521,21.7474,1283200.0
2007-03-12 09:40:00,31.95,32.27,31.94,32.21,1680500.0,21.7474,21.9652,21.7406,21.9244,1680500.0
2007-03-12 09:50:00,32.21,32.26,32.07,32.1,1808800.0,21.9244,21.9584,21.8291,21.8495,1808800.0
2007-03-12 10:00:00,32.09,32.14,32.05,32.09,2487500.0,21.8427,21.8767,21.8155,21.8427,2487500.0
2007-03-12 10:10:00,32.08,32.18,32.06,32.09,2410500.0,21.8359,21.9039,21.8223,21.8427,2410500.0
2007-03-12 10:20:00,32.1,32.13,32.09,32.12,1310600.0,21.8495,21.8699,21.8427,21.8631,1310600.0
2007-03-12 10:30:00,32.13,32.13,32.11,32.13,869500.0,21.8699,21.8699,21.8563,21.8699,869500.0
2007-03-12 10:40:00,32.13,32.13,32.08,32.09,1148900.0,21.8699,21.8699,21.8359,21.8427,1148900.0
2007-03-12 10:50:00,32.1,32.11,32.08,32.1,275200.0,21.8495,21.8563,21.8359,21.8495,275200.0
2007-03-12 11:00:00,32.1,32.1,32.01,32.01,412600.0,21.8495,21.8495,21.7882,21.7882,412600.0
2007-03-12 11:10:00,32.0,32.01,31.82,31.83,2740900.0,21.7814,21.7882,21.6589,21.6657,2740900.0
2007-03-12 11:20:00,31.83,31.84,31.53,31.66,1969200.0,21.6657,21.6725,21.4615,21.55,1969200.0
2007-03-12 11:30:00,31.66,31.67,31.52,31.57,1251100.0,21.55,21.5568,21.4547,21.4887,1251100.0
2007-03-12 11:40:00,31.57,31.66,31.4,31.63,1432900.0,21.4887,21.55,21.373,21.5296,1432900.0
2007-03-12 11:50:00,31.63,31.74,31.62,31.71,1433000.0,21.5296,21.6044,21.5228,21.584,1433000.0
2007-03-12 12:00:00,31.71,31.84,31.71,31.78,1754600.0,21.584,21.6725,21.584,21.6317,1754600.0
2007-03-12 12:10:00,31.78,31.89,31.76,31.88,910400.0,21.6317,21.7065,21.6181,21.6997,910400.0
2007-03-12 12:20:00,31.87,31.92,31.86,31.9,1238100.0,21.6929,21.727,21.6861,21.7134,1238100.0
2007-03-12 12:30:00,31.91,31.93,31.9,31.92,667600.0,21.7202,21.7338,21.7134,21.727,667600.0
2007-03-12 12:40:00,31.92,32.01,31.91,31.96,990700.0,21.727,21.7882,21.7202,21.7542,990700.0
2007-03-12 12:50:00,31.96,31.97,31.91,31.92,283300.0,21.7542,21.761,21.7202,21.727,283300.0
2007-03-12 13:00:00,31.92,31.96,31.91,31.94,335700.0,21.727,21.7542,21.7202,21.7406,335700.0
2007-03-12 13:10:00,31.94,31.96,31.92,31.94,388800.0,21.7406,21.7542,21.727,21.7406,388800.0
2007-03-12 13:20:00,31.94,31.95,31.86,31.9,560200.0,21.7406,21.7474,21.6861,21.7134,560200.0
2007-03-12 13:30:00,31.89,31.97,31.89,31.95,690600.0,21.7065,21.761,21.7065,21.7474,690600.0
2007-03-12 13:40:00,31.95,32.09,31.94,32.01,1252000.0,21.7474,21.8427,21.7406,21.7882,1252000.0
2007-03-12 13:50:00,32.0,32.05,31.98,32.0,1184500.0,21.7814,21.8155,21.7678,21.7814,1184500.0
2007-03-12 14:00:00,31.99,32.03,31.95,32.03,1373600.0,21.7746,21.8018,21.7474,21.8018,1373600.0
2007-03-12 14:10:00,32.03,32.04,31.97,31.97,1338600.0,21.8018,21.8086,21.761,21.761,1338600.0
2007-03-12 14:20:00,31.98,32.04,31.97,32.04,839900.0,21.7678,21.8086,21.761,21.8086,839900.0
2007-03-12 14:30:00,32.04,32.18,32.03,32.16,927600.0,21.8086,21.9039,21.8018,21.8903,927600.0
2007-03-12 14:40:00,32.16,32.26,32.15,32.26,572000.0,21.8903,21.9584,21.8835,21.9584,572000.0
2007-03-12 14:50:00,32.26,32.33,32.22,32.24,891000.0,21.9584,22.006,21.9312,21.9448,891000.0
2007-03-12 15:00:00,32.24,32.27,32.18,32.2,722800.0,21.9448,21.9652,21.9039,21.9176,722800.0
2007-03-12 15:10:00,32.2,32.22,32.17,32.2,478000.0,21.9176,21.9312,21.8971,21.9176,478000.0
2007-03-12 15:20:00,32.19,32.2,32.08,32.09,923000.0,21.9107,21.9176,21.8359,21.8427,923000.0
2007-03-12 15:30:00,32.09,32.1,31.94,31.95,1184500.0,21.8427,21.8495,21.7406,21.7474,1184500.0
2007-03-12 15:40:00,31.95,32.04,31.93,32.01,1109800.0,21.7474,21.8086,21.7338,21.7882,1109800.0
2007-03-12 15:50:00,32.0,32.01,31.96,31.98,1056900.0,21.7814,21.7882,21.7542,21.7678,1056900.0
2007-03-13 09:30:00,32.27,32.57,32.17,32.18,1564100.0,21.9652,22.1694,21.8971,21.9039,1564100.0
2007-03-13 09:40:00,32.18,32.18,32.05,32.08,1302400.0,21.9039,21.9039,21.8155,21.8359,1302400.0
2007-03-13 09:50:00,32.09,32.14,32.03,32.12,1176800.0,21.8427,21.8767,21.8018,21.8631,1176800.0
2007-03-13 10:00:00,32.11,32.17,32.11,32.13,1247200.0,21.8563,21.8971,21.8563,21.8699,1247200.0
2007-03-13 10:10:00,32.13,32.17,32.11,32.15,926400.0,21.8699,21.8971,21.8563,21.8835,926400.0
2007-03-13 10:20:00,32.15,32.26,32.14,32.25,1067200.0,21.8835,21.9584,21.8767,21.9516,1067200.0
2007-03-13 10:30:00,32.25,32.36,32.22,32.33,869700.0,21.9516,22.0265,21.9312,22.006,869700.0
2007-03-13 10:40:00,32.33,32.35,32.27,32.31,783600.0,22.006,22.0197,21.9652,21.9924,783600.0
2007-03-13 10:50:00,32.31,32.32,32.3,32.31,280600.0,21.9924,21.9992,21.9856,21.9924,280600.0
2007-03-13 11:00:00,32.3,32.33,32.27,32.28,684800.0,21.9856,22.006,21.9652,21.972,684800.0
2007-03-13 11:10:00,32.28,32.35,32.27,32.35,472900.0,21.972,22.0197,21.9652,22.0197,472900.0
2007-03-13 11:20:00,32.35,32.49,32.34,32.47,1657200.0,22.0197,22.1149,22.0128,22.1013,1657200.0
2007-03-13 11:30:00,32.46,32.47,32.38,32.44,729800.0,22.0945,22.1013,22.0401,22.0809,729800.0
2007-03-13 11:40:00,32.44,32.49,32.42,32.47,659500.0,22.0809,22.1149,22.0673,22.1013,659500.0
2007-03-13 11:50:00,32.48,32.48,32.46,32.47,333100.0,22.1081,22.1081,22.0945,22.1013,333100.0
2007-03-13 12:00:00,32.47,32.5,32.46,32.49,723000.0,22.1013,22.1218,22.0945,22.1149,723000.0
2007-03-13 12:10:00,32.49,32.5,32.4,32.42,732000.0,22.1149,22.1218,22.0537,22.0673,732000.0
2007-03-13 12:20:00,32.43,32.43,32.31,32.31,554900.0,22.0741,22.0741,21.9924,21.9924,554900.0
2007-03-13 12:30:00,32.32,32.35,32.28,32.31,1027000.0,21.9992,22.0197,21.972,21.9924,1027000.0
2007-03-13 12:40:00,32.31,32.32,32.25,32.26,545700.0,21.9924,21.9992,21.9516,21.9584,545700.0
2007-03-13 12:50:00,32.26,32.27,32.21,32.23,618700.0,21.9584,21.9652,21.9244,21.938,618700.0
2007-03-13 13:00:00,32.23,32.36,32.22,32.26,469300.0,21.938,22.0265,21.9312,21.9584,469300.0
2007-03-13 13:10:00,32.27,32.27,32.18,32.22,427400.0,21.9652,21.9652,21.9039,21.9312,427400.0
2007-03-13 13:20:00,32.21,32.23,32.17,32.18,510300.0,21.9244,21.938,21.8971,21.9039,510300.0
2007-03-13 13:30:00,32.17,32.18,32.08,32.11,653700.0,21.8971,21.9039,21.8359,21.8563,653700.0
2007-03-13 13:40:00,32.11,32.17,32.1,32.1,515800.0,21.8563,21.8971,21.8495,21.8495,515800.0
2007-03-13 13:50:00,32.1,32.11,31.98,32.05,574700.0,21.8495,21.8563,21.7678,21.8155,574700.0
2007-03-13 14:00:00,32.05,32.05,31.98,31.98,1208300.0,21.8155,21.8155,21.7678,21.7678,1208300.0
2007-03-13 14:10:00,31.99,32.0,31.76,31.81,657800.0,21.7746,21.7814,21.6181,21.6521,657800.0
2007-03-13 14:20:00,31.81,31.82,31.7,31.78,463800.0,21.6521,21.6589,21.5772,21.6317,463800.0
2007-03-13 14:30:00,31.77,32.0,31.74,31.96,2434800.0,21.6249,21.7814,21.6044,21.7542,2434800.0
2007-03-13 14:40:00,31.96,32.01,31.95,32.0,466300.0,21.7542,21.7882,21.7474,21.7814,466300.0
2007-03-13 14:50:00,31.99,32.0,31.92,31.92,328800.0,21.7746,21.7814,21.727,21.727,328800.0
2007-03-13 15:00:00,31.92,31.93,31.73,31.83,1037300.0,21.727,21.7338,21.5976,21.6657,1037300.0
2007-03-13 15:10:00,31.84,31.9,31.82,31.9,426700.0,21.6725,21.7134,21.6589,21.7134,426700.0
2007-03-13 15:20:00,31.9,31.9,31.84,31.89,642300.0,21.7134,21.7134,21.6725,21.7065,642300.0
2007-03-13 15:30:00,31.9,31.9,31.86,31.9,556700.0,21.7134,21.7134,21.6861,21.7134,556700.0
2007-03-13 15:40:00,31.9,31.9,31.81,31.82,406600.0,21.7134,21.7134,21.6521,21.6589,406600.0
2007-03-13 15:50:00,31.82,31.95,31.81,31.93,1334000.0,21.6589,21.7474,21.6521,21.7338,1334000.0
2007-03-14 09:30:00,31.9,32.3,31.9,32.23,1124000.0,21.7134,21.9856,21.7134,21.938,1124000.0
2007-03-14 09:40:00,32.22,32.32,32.2,32.29,1337900.0,21.9312,21.9992,21.9176,21.9788,1337900.0
2007-03-14 09:50:00,32.29,32.31,32.16,32.2,1268200.0,21.9788,21.9924,21.8903,21.9176,1268200.0
2007-03-14 10:00:00,32.2,32.24,32.15,32.24,1284400.0,21.9176,21.9448,21.8835,21.9448,1284400.0
2007-03-14 10:10:00,32.24,32.3,32.23,32.26,1011100.0,21.9448,21.9856,21.938,21.9584,1011100.0
2007-03-14 10:20:00,32.25,32.32,32.24,32.32,1056000.0,21.9516,21.9992,21.9448,21.9992,1056000.0
2007-03-14 10:30:00,32.31,32.54,32.31,32.52,1215400.0,21.9924,22.149,21.9924,22.1354,1215400.0
2007-03-14 10:40:00,32.52,32.53,32.43,32.47,1401300.0,22.1354,22.1422,22.0741,22.1013,1401300.0
2007-03-14 10:50:00,32.47,32.51,32.44,32.44,1064600.0,22.1013,22.1286,22.0809,22.0809,1064600.0
2007-03-14 11:00:00,32.45,32.45,32.4,32.41,927600.0,22.0877,22.0877,22.0537,22.0605,927600.0
2007-03-14 11:10:00,32.41,32.46,32.4,32.42,483000.0,22.0605,22.0945,22.0537,22.0673,483000.0
2007-03-14 11:20:00,32.42,32.5,32.4,32.43,595000.0,22.0673,22.1218,22.0537,22.0741,595000.0
2007-03-14 11:30:00,32.42,32.45,32.31,32.37,765800.0,22.0673,22.0877,21.9924,22.0333,765800.0
2007-03-14 11:40:00,32.37,32.41,32.3,32.37,1581500.0,22.0333,22.0605,21.9856,22.0333,1581500.0
2007-03-14 11:50:00,32.37,32.37,32.33,32.34,176900.0,22.0333,22.0333,22.006,22.0128,176900.0
2007-03-14 12:00:00,32.33,32.34,32.28,32.3,938000.0,22.006,22.0128,21.972,21.9856,938000.0
2007-03-14 12:10:00,32.3,32.31,32.22,32.23,1076100.0,21.9856,21.9924,21.9312,21.938,1076100.0
2007-03-14 12:20:00,32.22,32.22,32.02,32.06,898100.0,21.9312,21.9312,21.795,21.8223,898100.0
2007-03-14 12:30:00,32.07,32.11,32.04,32.11,625300.0,21.8291,21.8563,21.8086,21.8563,625300.0
2007-03-14 12:40:00,32.12,32.14,32.04,32.05,668100.0,21.8631,21.8767,21.8086,21.8155,668100.0
2007-03-14 12:50:00,32.05,32.05,31.73,31.75,1988800.0,21.8155,21.8155,21.5976,21.6113,1988800.0
2007-03-14 13:00:00,31.75,31.96,31.74,31.95,1811600.0,21.6113,21.7542,21.6044,21.7474,1811600.0
2007-03-14 13:10:00,31.96,32.17,31.96,32.17,631300.0,21.7542,21.8971,21.7542,21.8971,631300.0
2007-03-14 13:20:00,32.18,32.24,32.15,32.23,661700.0,21.9039,21.9448,21.8835,21.938,661700.0
2007-03-14 13:30:00,32.22,32.23,32.15,32.2,496800.0,21.9312,21.938,21.8835,21.9176,496800.0
2007-03-14 13:40:00,32.2,32.29,32.2,32.2,524600.0,21.9176,21.9788,21.9176,21.9176,524600.0
2007-03-14 13:50:00,32.2,32.21,32.15,32.2,295200.0,21.9176,21.9244,21.8835,21.9176,295200.0
2007-03-14 14:00:00,32.21,32.23,32.15,32.15,476400.0,21.9244,21.938,21.8835,21.8835,476400.0
2007-03-14 14:10:00,32.16,32.2,32.1,32.17,642700.0,21.8903,21.9176,21.8495,21.8971,642700.0
2007-03-14 14:20:00,32.17,32.26,32.16,32.24,483700.0,21.8971,21.9584,21.8903,21.9448,483700.0
2007-03-14 14:30:00,32.25,32.29,32.2,32.27,490300.0,21.9516,21.9788,21.9176,21.9652,490300.0
2007-03-14 14:40:00,32.27,32.29,32.22,32.22,396100.0,21.9652,21.9788,21.9312,21.9312,396100.0
2007-03-14 14:50:00,32.22,32.29,32.22,32.25,360800.0,21.9312,21.9788,21.9312,21.9516,360800.0
2007-03-14 15:00:00,32.26,32.31,32.26,32.27,339300.0,21.9584,21.9924,21.9584,21.9652,339300.0
2007-03-14 15:10:00,32.27,32.38,32.27,32.37,655400.0,21.9652,22.0401,21.9652,22.0333,655400.0
2007-03-14 15:20:00,32.37,32.45,32.32,32.38,571400.0,22.0333,22.0877,21.9992,22.0401,571400.0
2007-03-14 15:30:00,32.37,32.5,32.33,32.35,921000.0,22.0333,22.1218,22.006,22.0197,921000.0
2007-03-14 15:40:00,32.35,32.36,32.28,32.31,568500.0,22.0197,22.0265,21.972,21.9924,568500.0
2007-03-14 15:50:00,32.31,32.32,32.29,32.3,777400.0,21.9924,21.9992,21.9788,21.9856,777400.0
2007-03-15 09:30:00,32.32,32.6,32.32,32.56,1351900.0,21.9992,22.1898,21.9992,22.1626,1351900.0
2007-03-15 09:40:00,32.56,32.57,32.48,32.5,1235900.0,22.1626,22.1694,22.1081,22.1218,1235900.0
2007-03-15 09:50:00,32.5,32.52,32.47,32.49,1121300.0,22.1218,22.1354,22.1013,22.1149,1121300.0
2007-03-15 10:00:00,32.49,32.54,32.49,32.51,1122400.0,22.1149,22.149,22.1149,22.1286,1122400.0
2007-03-15 10:10:00,32.52,32.53,32.49,32.52,665200.0,22.1354,22.1422,22.1149,22.1354,665200.0
2007-03-15 10:20:00,32.53,32.56,32.52,32.54,1086500.0,22.1422,22.1626,22.1354,22.149,1086500.0
2007-03-15 10:30:00,32.54,32.55,32.53,32.54,720700.0,22.149,22.1558,22.1422,22.149,720700.0
2007-03-15 10:40:00,32.53,32.6,32.53,32.59,882300.0,22.1422,22.1898,22.1422,22.183,882300.0
2007-03-15 10:50:00,32.59,32.6,32.52,32.56,953500.0,22.183,22.1898,22.1354,22.1626,953500.0
2007-03-15 11:00:00,32.56,32.67,32.55,32.65,905600.0,22.1626,22.2375,22.1558,22.2239,905600.0
2007-03-15 11:10:00,32.65,32.82,32.65,32.75,1263600.0,22.2239,22.3396,22.2239,22.2919,1263600.0
2007-03-15 11:20:00,32.75,32.84,32.73,32.79,1271000.0,22.2919,22.3532,22.2783,22.3191,1271000.0
2007-03-15 11:30:00,32.79,32.8,32.74,32.79,626400.0,22.3191,22.326,22.2851,22.3191,626400.0
2007-03-15 11:40:00,32.8,32.85,32.79,32.83,1181700.0,22.326,22.36,22.3191,22.3464,1181700.0
2007-03-15 11:50:00,32.84,32.86,32.81,32.82,419500.0,22.3532,22.3668,22.3328,22.3396,419500.0
2007-03-15 12:00:00,32.83,32.83,32.8,32.81,423500.0,22.3464,22.3464,22.326,22.3328,423500.0
2007-03-15 12:10:00,32.81,32.81,32.75,32.76,432900.0,22.3328,22.3328,22.2919,22.2987,432900.0
2007-03-15 12:20:00,32.76,32.76,32.73,32.73,617700.0,22.2987,22.2987,22.2783,22.2783,617700.0
2007-03-15 12:30:00,32.73,32.8,32.7,32.72,914900.0,22.2783,22.326,22.2579,22.2715,914900.0
2007-03-15 12:40:00,32.72,32.82,32.72,32.81,821400.0,22.2715,22.3396,22.2715,22.3328,821400.0
2007-03-15 12:50:00,32.8,32.82,32.77,32.8,444100.0,22.326,22.3396,22.3055,22.326,444100.0
2007-03-15 13:00:00,32.79,32.86,32.79,32.82,416600.0,22.3191,22.3668,22.3191,22.3396,416600.0
2007-03-15 13:10:00,32.82,32.85,32.81,32.84,380800.0,22.3396,22.36,22.3328,22.3532,380800.0
2007-03-15 13:20:00,32.84,32.87,32.82,32.82,774000.0,22.3532,22.3736,22.3396,22.3396,774000.0
2007-03-15 13:30:00,32.83,32.83,32.79,32.79,504400.0,22.3464,22.3464,22.3191,22.3191,504400.0
2007-03-15 13:40:00,32.79,32.81,32.76,32.8,1589800.0,22.3191,22.3328,22.2987,22.326,1589800.0
2007-03-15 13:50:00,32.8,32.88,32.79,32.87,768600.0,22.326,22.3804,22.3191,22.3736,768600.0
2007-03-15 14:00:00,32.86,32.95,32.85,32.92,1623400.0,22.3668,22.4281,22.36,22.4076,1623400.0
2007-03-15 14:10:00,32.92,33.0,32.86,32.99,1257400.0,22.4076,22.4621,22.3668,22.4553,1257400.0
2007-03-15 14:20:00,32.99,33.24,32.99,33.23,1418200.0,22.4553,22.6255,22.4553,22.6186,1418200.0
2007-03-15 14:30:00,33.23,33.28,33.13,33.21,1721800.0,22.6186,22.6527,22.5506,22.605,1721800.0
2007-03-15 14:40:00,33.2,33.33,33.17,33.33,1400900.0,22.5982,22.6867,22.5778,22.6867,1400900.0
2007-03-15 14:50:00,33.32,33.48,33.32,33.39,1711800.0,22.6799,22.7888,22.6799,22.7276,1711800.0
2007-03-15 15:00:00,33.4,33.4,33.28,33.34,1414600.0,22.7344,22.7344,22.6527,22.6935,1414600.0
2007-03-15 15:10:00,33.33,33.35,33.29,33.3,1275600.0,22.6867,22.7003,22.6595,22.6663,1275600.0
2007-03-15 15:20:00,33.3,33.35,33.21,33.21,1290500.0,22.6663,22.7003,22.605,22.605,1290500.0
2007-03-15 15:30:00,33.22,33.27,33.2,33.2,1117600.0,22.6118,22.6459,22.5982,22.5982,1117600.0
2007-03-15 15:40:00,33.2,33.22,33.1,33.18,1859300.0,22.5982,22.6118,22.5302,22.5846,1859300.0
2007-03-15 15:50:00,33.19,33.36,33.18,33.31,1601500.0,22.5914,22.7071,22.5846,22.6731,1601500.0
2007-03-16 09:30:00,33.3,33.38,33.2,33.29,1799100.0,22.6663,22.7207,22.5982,22.6595,1799100.0
2007-03-16 09:40:00,33.27,33.88,33.22,33.53,1582100.0,22.6459,23.0611,22.6118,22.8228,1582100.0
2007-03-16 09:50:00,33.53,33.55,33.32,33.43,3252500.0,22.8228,22.8365,22.6799,22.7548,3252500.0
2007-03-16 10:00:00,33.43,33.47,33.41,33.44,2399000.0,22.7548,22.782,22.7412,22.7616,2399000.0
2007-03-16 10:10:00,33.43,33.44,32.94,32.94,1760400.0,22.7548,22.7616,22.4212,22.4212,1760400.0
2007-03-16 10:20:00,32.94,33.25,32.93,33.09,1316800.0,22.4212,22.6323,22.4144,22.5234,1316800.0
2007-03-16 10:30:00,33.08,33.1,33.0,33.05,1225900.0,22.5165,22.5302,22.4621,22.4961,1225900.0
2007-03-16 10:40:00,33.06,33.08,33.02,33.02,449800.0,22.5029,22.5165,22.4757,22.4757,449800.0
2007-03-16 10:50:00,33.02,33.04,32.89,32.94,910200.0,22.4757,22.4893,22.3872,22.4212,910200.0
2007-03-16 11:00:00,32.94,32.95,32.82,32.91,1127000.0,22.4212,22.4281,22.3396,22.4008,1127000.0
2007-03-16 11:10:00,32.91,32.92,32.83,32.86,886600.0,22.4008,22.4076,22.3464,22.3668,886600.0
2007-03-16 11:20:00,32.85,32.85,32.68,32.68,2187700.0,22.36,22.36,22.2443,22.2443,2187700.0
2007-03-16 11:30:00,32.69,32.75,32.66,32.72,1435300.0,22.2511,22.2919,22.2307,22.2715,1435300.0
2007-03-16 11:40:00,32.72,32.78,32.68,32.77,1469200.0,22.2715,22.3123,22.2443,22.3055,1469200.0
2007-03-16 11:50:00,32.77,32.83,32.74,32.81,1166800.0,22.3055,22.3464,22.2851,22.3328,1166800.0
2007-03-16 12:00:00,32.8,33.0,32.8,32.99,1188700.0,22.326,22.4621,22.326,22.4553,1188700.0
2007-03-16 12:10:00,33.0,33.07,32.99,33.02,1369500.0,22.4621,22.5097,22.4553,22.4757,1369500.0
2007-03-16 12:20:00,33.02,33.03,32.85,32.89,804100.0,22.4757,22.4825,22.36,22.3872,804100.0
2007-03-16 12:30:00,32.9,32.95,32.87,32.88,720100.0,22.394,22.4281,22.3736,22.3804,720100.0
2007-03-16 12:40:00,32.87,32.91,32.86,32.88,1074500.0,22.3736,22.4008,22.3668,22.3804,1074500.0
2007-03-16 12:50:00,32.88,32.91,32.85,32.91,1519900.0,22.3804,22.4008,22.36,22.4008,1519900.0
2007-03-16 13:00:00,32.91,32.93,32.89,32.91,369900.0,22.4008,22.4144,22.3872,22.4008,369900.0
2007-03-16 13:10:00,32.9,32.96,32.9,32.92,637700.0,22.394,22.4349,22.394,22.4076,637700.0
2007-03-16 13:20:00,32.93,33.11,32.92,33.03,1434400.0,22.4144,22.537,22.4076,22.4825,1434400.0
2007-03-16 13:30:00,33.02,33.04,32.95,32.97,665900.0,22.4757,22.4893,22.4281,22.4417,665900.0
2007-03-16 13:40:00,32.98,32.98,32.85,32.86,662700.0,22.4485,22.4485,22.36,22.3668,662700.0
2007-03-16 13:50:00,32.86,32.87,32.79,32.8,702700.0,22.3668,22.3736,22.3191,22.326,702700.0
2007-03-16 14:00:00,32.8,32.94,32.8,32.89,636400.0,22.326,22.4212,22.326,22.3872,636400.0
2007-03-16 14:10:00,32.89,32.9,32.84,32.88,511300.0,22.3872,22.394,22.3532,22.3804,511300.0
2007-03-16 14:20:00,32.88,32.9,32.8,32.83,400700.0,22.3804,22.394,22.326,22.3464,400700.0
2007-03-16 14:30:00,32.83,32.84,32.77,32.8,295000.0,22.3464,22.3532,22.3055,22.326,295000.0
2007-03-16 14:40:00,32.8,32.8,32.76,32.8,528700.0,22.326,22.326,22.2987,22.326,528700.0
2007-03-16 14:50:00,32.8,32.85,32.73,32.85,1556100.0,22.326,22.36,22.2783,22.36,1556100.0
2007-03-16 15:00:00,32.85,32.9,32.81,32.86,3420700.0,22.36,22.394,22.3328,22.3668,3420700.0
2007-03-16 15:10:00,32.86,32.87,32.78,32.78,377000.0,22.3668,22.3736,22.3123,22.3123,377000.0
2007-03-16 15:20:00,32.78,32.9,32.76,32.9,1405800.0,22.3123,22.394,22.2987,22.394,1405800.0
2007-03-16 15:30:00,32.9,32.99,32.87,32.98,5241800.0,22.394,22.4553,22.3736,22.4485,5241800.0
2007-03-16 15:40:00,32.98,33.01,32.88,32.9,2898900.0,22.4485,22.4689,22.3804,22.394,2898900.0
2007-03-16 15:50:00,32.9,32.93,32.89,32.92,1322700.0,22.394,22.4144,22.3872,22.4076,1322700.0
2007-03-19 09:30:00,33.2,33.4,33.15,33.17,802100.0,22.5982,22.7344,22.5642,22.5778,802100.0
2007-03-19 09:40:00,33.16,33.3,33.14,33.3,831900.0,22.571,22.6663,22.5574,22.6663,831900.0
2007-03-19 09:50:00,33.3,33.35,33.19,33.25,807100.0,22.6663,22.7003,22.5914,22.6323,807100.0
2007-03-19 10:00:00,33.25,33.29,33.2,33.21,407600.0,22.6323,22.6595,22.5982,22.605,407600.0
2007-03-19 10:10:00,33.21,33.21,33.13,33.15,473700.0,22.605,22.605,22.5506,22.5642,473700.0
2007-03-19 10:20:00,33.14,33.17,33.06,33.09,509300.0,22.5574,22.5778,22.5029,22.5234,509300.0
2007-03-19 10:30:00,33.09,33.13,33.08,33.1,704200.0,22.5234,22.5506,22.5165,22.5302,704200.0
2007-03-19 10:40:00,33.1,33.14,32.98,33.01,773100.0,22.5302,22.5574,22.4485,22.4689,773100.0
2007-03-19 10:50:00,33.02,33.07,33.0,33.03,698400.0,22.4757,22.5097,22.4621,22.4825,698400.0
2007-03-19 11:00:00,33.03,33.23,33.02,33.21,842800.0,22.4825,22.6186,22.4757,22.605,842800.0
2007-03-19 11:10:00,33.21,33.21,33.16,33.2,395700.0,22.605,22.605,22.571,22.5982,395700.0
2007-03-19 11:20:00,33.2,33.27,33.19,33.2,355600.0,22.5982,22.6459,22.5914,22.5982,355600.0
2007-03-19 11:30:00,33.2,33.33,33.2,33.33,1079500.0,22.5982,22.6867,22.5982,22.6867,1079500.0
2007-03-19 11:40:00,33.33,33.38,33.28,33.37,774500.0,22.6867,22.7207,22.6527,22.7139,774500.0
2007-03-19 11:50:00,33.37,33.41,33.34,33.34,695300.0,22.7139,22.7412,22.6935,22.6935,695300.0
2007-03-19 12:00:00,33.35,33.41,33.32,33.39,450100.0,22.7003,22.7412,22.6799,22.7276,450100.0
2007-03-19 12:10:00,33.39,33.48,33.38,33.42,662500.0,22.7276,22.7888,22.7207,22.748,662500.0
2007-03-19 12:20:00,33.41,33.42,33.31,33.35,302400.0,22.7412,22.748,22.6731,22.7003,302400.0
2007-03-19 12:30:00,33.35,33.35,33.29,33.31,191200.0,22.7003,22.7003,22.6595,22.6731,191200.0
2007-03-19 12:40:00,33.31,33.32,33.27,33.27,144400.0,22.6731,22.6799,22.6459,22.6459,144400.0
2007-03-19 12:50:00,33.28,33.29,33.27,33.28,162000.0,22.6527,22.6595,22.6459,22.6527,162000.0
2007-03-19 13:00:00,33.29,33.3,33.26,33.29,396300.0,22.6595,22.6663,22.6391,22.6595,396300.0
2007-03-19 13:10:00,33.28,33.3,33.27,33.29,303700.0,22.6527,22.6663,22.6459,22.6595,303700.0
2007-03-19 13:20:00,33.29,33.29,33.28,33.29,99100.0,22.6595,22.6595,22.6527,22.6595,99100.0
2007-03-19 13:30:00,33.28,33.32,33.28,33.32,238700.0,22.6527,22.6799,22.6527,22.6799,238700.0
2007-03-19 13:40:00,33.32,33.36,33.3,33.3,494300.0,22.6799,22.7071,22.6663,22.6663,494300.0
2007-03-19 13:50:00,33.3,33.34,33.3,33.33,393700.0,22.6663,22.6935,22.6663,22.6867,393700.0
2007-03-19 14:00:00,33.32,33.36,33.31,33.35,466400.0,22.6799,22.7071,22.6731,22.7003,466400.0
2007-03-19 14:10:00,33.35,33.36,33.22,33.29,942600.0,22.7003,22.7071,22.6118,22.6595,942600.0
2007-03-19 14:20:00,33.29,33.3,33.19,33.27,800200.0,22.6595,22.6663,22.5914,22.6459,800200.0
2007-03-19 14:30:00,33.26,33.26,33.17,33.24,1416600.0,22.6391,22.6391,22.5778,22.6255,1416600.0
2007-03-19 14:40:00,33.24,33.27,33.22,33.26,369800.0,22.6255,22.6459,22.6118,22.6391,369800.0
2007-03-19 14:50:00,33.26,33.26,33.22,33.22,329200.0,22.6391,22.6391,22.6118,22.6118,329200.0
2007-03-19 15:00:00,33.24,33.27,33.22,33.26,357800.0,22.6255,22.6459,22.6118,22.6391,357800.0
2007-03-19 15:10:00,33.26,33.28,33.24,33.28,280300.0,22.6391,22.6527,22.6255,22.6527,280300.0
2007-03-19 15:20:00,33.28,33.29,33.25,33.26,427000.0,22.6527,22.6595,22.6323,22.6391,427000.0
2007-03-19 15:30:00,33.26,33.26,33.2,33.21,470200.0,22.6391,22.6391,22.5982,22.605,470200.0
2007-03-19 15:40:00,33.21,33.21,33.13,33.18,654100.0,22.605,22.605,22.5506,22.5846,654100.0
2007-03-19 15:50:00,33.18,33.18,33.1,33.14,833300.0,22.5846,22.5846,22.5302,22.5574,833300.0
2007-03-20 09:30:00,33.33,33.38,33.21,33.31,962900.0,22.6867,22.7207,22.605,22.6731,962900.0
2007-03-20 09:40:00,33.31,33.39,33.31,33.33,726000.0,22.6731,22.7276,22.6731,22.6867,726000.0
2007-03-20 09:50:00,33.33,33.35,33.14,33.15,621200.0,22.6867,22.7003,22.5574,22.5642,621200.0
2007-03-20 10:00:00,33.14,33.17,33.02,33.16,1042900.0,22.5574,22.5778,22.4757,22.571,1042900.0
2007-03-20 10:10:00,33.15,33.19,33.13,33.16,350700.0,22.5642,22.5914,22.5506,22.571,350700.0
2007-03-20 10:20:00,33.16,33.18,33.15,33.16,282200.0,22.571,22.5846,22.5642,22.571,282200.0
2007-03-20 10:30:00,33.16,33.18,33.12,33.13,436700.0,22.571,22.5846,22.5438,22.5506,436700.0
2007-03-20 10:40:00,33.13,33.19,33.13,33.18,489700.0,22.5506,22.5914,22.5506,22.5846,489700.0
2007-03-20 10:50:00,33.19,33.19,33.15,33.17,279000.0,22.5914,22.5914,22.5642,22.5778,279000.0
2007-03-20 11:00:00,33.17,33.25,33.16,33.18,418900.0,22.5778,22.6323,22.571,22.5846,418900.0
2007-03-20 11:10:00,33.18,33.22,33.14,33.15,401400.0,22.5846,22.6118,22.5574,22.5642,401400.0
2007-03-20 11:20:00,33.15,33.17,33.14,33.15,317300.0,22.5642,22.5778,22.5574,22.5642,317300.0
2007-03-20 11:30:00,33.16,33.2,33.15,33.16,178900.0,22.571,22.5982,22.5642,22.571,178900.0
2007-03-20 11:40:00,33.17,33.27,33.16,33.17,290700.0,22.5778,22.6459,22.571,22.5778,290700.0
2007-03-20 11:50:00,33.17,33.2,33.17,33.2,173700.0,22.5778,22.5982,22.5778,22.5982,173700.0
2007-03-20 12:00:00,33.2,33.24,33.19,33.24,195900.0,22.5982,22.6255,22.5914,22.6255,195900.0
2007-03-20 12:10:00,33.23,33.24,33.2,33.22,423800.0,22.6186,22.6255,22.5982,22.6118,423800.0
2007-03-20 12:20:00,33.22,33.27,33.2,33.27,365400.0,22.6118,22.6459,22.5982,22.6459,365400.0
2007-03-20 12:30:00,33.27,33.28,33.23,33.26,251600.0,22.6459,22.6527,22.6186,22.6391,251600.0
2007-03-20 12:40:00,33.25,33.27,33.25,33.25,299700.0,22.6323,22.6459,22.6323,22.6323,299700.0
2007-03-20 12:50:00,33.26,33.27,33.24,33.26,408100.0,22.6391,22.6459,22.6255,22.6391,408100.0
2007-03-20 13:00:00,33.25,33.27,33.22,33.25,671900.0,22.6323,22.6459,22.6118,22.6323,671900.0
2007-03-20 13:10:00,33.26,33.29,33.25,33.28,758600.0,22.6391,22.6595,22.6323,22.6527,758600.0
2007-03-20 13:20:00,33.28,33.33,33.26,33.32,430100.0,22.6527,22.6867,22.6391,22.6799,430100.0
2007-03-20 13:30:00,33.32,33.32,33.28,33.31,624700.0,22.6799,22.6799,22.6527,22.6731,624700.0
2007-03-20 13:40:00,33.31,33.32,33.3,33.3,237700.0,22.6731,22.6799,22.6663,22.6663,237700.0
2007-03-20 13:50:00,33.31,33.31,33.3,33.31,75900.0,22.6731,22.6731,22.6663,22.6731,75900.0
2007-03-20 14:00:00,33.31,33.42,33.3,33.42,276300.0,22.6731,22.748,22.6663,22.748,276300.0
2007-03-20 14:10:00,33.41,33.45,33.36,33.42,320100.0,22.7412,22.7684,22.7071,22.748,320100.0
2007-03-20 14:20:00,33.42,33.43,33.3,33.3,407800.0,22.748,22.7548,22.6663,22.6663,407800.0
2007-03-20 14:30:00,33.3,33.31,33.25,33.26,259300.0,22.6663,22.6731,22.6323,22.6391,259300.0
2007-03-20 14:40:00,33.26,33.33,33.21,33.3,408800.0,22.6391,22.6867,22.605,22.6663,408800.0
2007-03-20 14:50:00,33.3,33.35,33.29,33.34,204300.0,22.6663,22.7003,22.6595,22.6935,204300.0
2007-03-20 15:00:00,33.34,33.4,33.33,33.39,213700.0,22.6935,22.7344,22.6867,22.7276,213700.0
2007-03-20 15:10:00,33.38,33.43,33.37,33.41,326400.0,22.7207,22.7548,22.7139,22.7412,326400.0
2007-03-20 15:20:00,33.4,33.53,33.4,33.53,909900.0,22.7344,22.8228,22.7344,22.8228,909900.0
2007-03-20 15:30:00,33.53,33.71,33.5,33.7,800200.0,22.8228,22.9454,22.8024,22.9386,800200.0
2007-03-20 15:40:00,33.71,33.74,33.6,33.72,991400.0,22.9454,22.9658,22.8705,22.9522,991400.0
2007-03-20 15:50:00,33.71,33.72,33.59,33.65,707700.0,22.9454,22.9522,22.8637,22.9045,707700.0
2007-03-21 09:30:00,33.71,34.06,33.61,33.97,1275700.0,22.9454,23.1836,22.8773,23.1223,1275700.0
2007-03-21 09:40:00,33.97,34.28,33.97,34.24,1712600.0,23.1223,23.3333,23.1223,23.3061,1712600.0
2007-03-21 09:50:00,34.24,34.26,34.12,34.24,1665100.0,23.3061,23.3197,23.2244,23.3061,1665100.0
2007-03-21 10:00:00,34.24,34.27,34.17,34.19,1305000.0,23.3061,23.3265,23.2585,23.2721,1305000.0
2007-03-21 10:10:00,34.18,34.21,34.14,34.15,827100.0,23.2653,23.2857,23.2381,23.2449,827100.0
2007-03-21 10:20:00,34.15,34.22,34.14,34.22,1448400.0,23.2449,23.2925,23.2381,23.2925,1448400.0
2007-03-21 10:30:00,34.21,34.27,34.21,34.24,1330100.0,23.2857,23.3265,23.2857,23.3061,1330100.0
2007-03-21 10:40:00,34.25,34.34,34.21,34.32,1524700.0,23.3129,23.3742,23.2857,23.3606,1524700.0
2007-03-21 10:50:00,34.33,34.44,34.3,34.34,841300.0,23.3674,23.4423,23.347,23.3742,841300.0
2007-03-21 11:00:00,34.34,34.4,34.3,34.31,1287200.0,23.3742,23.415,23.347,23.3538,1287200.0
2007-03-21 11:10:00,34.3,34.32,34.21,34.31,1045400.0,23.347,23.3606,23.2857,23.3538,1045400.0
2007-03-21 11:20:00,34.31,34.36,34.27,34.36,643000.0,23.3538,23.3878,23.3265,23.3878,643000.0
2007-03-21 11:30:00,34.36,34.39,34.33,34.34,307300.0,23.3878,23.4082,23.3674,23.3742,307300.0
2007-03-21 11:40:00,34.33,34.37,34.29,34.36,575600.0,23.3674,23.3946,23.3402,23.3878,575600.0
2007-03-21 11:50:00,34.36,34.39,34.33,34.36,440900.0,23.3878,23.4082,23.3674,23.3878,440900.0
2007-03-21 12:00:00,34.35,34.37,34.34,34.34,158400.0,23.381,23.3946,23.3742,23.3742,158400.0
2007-03-21 12:10:00,34.34,34.37,34.34,34.37,309400.0,23.3742,23.3946,23.3742,23.3946,309400.0
2007-03-21 12:20:00,34.37,34.38,34.33,34.33,577300.0,23.3946,23.4014,23.3674,23.3674,577300.0
2007-03-21 12:30:00,34.34,34.38,34.33,34.38,227300.0,23.3742,23.4014,23.3674,23.4014,227300.0
2007-03-21 12:40:00,34.37,34.38,34.34,34.36,313100.0,23.3946,23.4014,23.3742,23.3878,313100.0
2007-03-21 12:50:00,34.36,34.39,34.35,34.39,182800.0,23.3878,23.4082,23.381,23.4082,182800.0
2007-03-21 13:00:00,34.39,34.39,34.35,34.36,448000.0,23.4082,23.4082,23.381,23.3878,448000.0
2007-03-21 13:10:00,34.37,34.38,34.36,34.37,298800.0,23.3946,23.4014,23.3878,23.3946,298800.0
2007-03-21 13:20:00,34.37,34.37,34.35,34.36,432900.0,23.3946,23.3946,23.381,23.3878,432900.0
2007-03-21 13:30:00,34.36,34.37,34.35,34.36,259100.0,23.3878,23.3946,23.381,23.3878,259100.0
2007-03-21 13:40:00,34.36,34.4,34.35,34.38,589300.0,23.3878,23.415,23.381,23.4014,589300.0
2007-03-21 13:50:00,34.38,34.4,34.36,34.37,447400.0,23.4014,23.415,23.3878,23.3946,447400.0
2007-03-21 14:00:00,34.38,34.38,34.32,34.32,366500.0,23.4014,23.4014,23.3606,23.3606,366500.0
2007-03-21 14:10:00,34.33,34.46,34.32,34.33,679300.0,23.3674,23.4559,23.3606,23.3674,679300.0
2007-03-21 14:20:00,34.33,34.48,34.33,34.44,605600.0,23.3674,23.4695,23.3674,23.4423,605600.0
2007-03-21 14:30:00,34.44,34.48,34.43,34.46,281800.0,23.4423,23.4695,23.4354,23.4559,281800.0
2007-03-21 14:40:00,34.46,34.51,34.45,34.49,533400.0,23.4559,23.4899,23.4491,23.4763,533400.0
2007-03-21 14:50:00,34.49,34.55,34.47,34.55,506000.0,23.4763,23.5171,23.4627,23.5171,506000.0
2007-03-21 15:00:00,34.55,34.66,34.48,34.5,742500.0,23.5171,23.592,23.4695,23.4831,742500.0
2007-03-21 15:10:00,34.49,34.52,34.47,34.49,1095600.0,23.4763,23.4967,23.4627,23.4763,1095600.0
2007-03-21 15:20:00,34.48,34.58,34.46,34.57,809300.0,23.4695,23.5375,23.4559,23.5307,809300.0
2007-03-21 15:30:00,34.57,34.58,34.49,34.54,1030000.0,23.5307,23.5375,23.4763,23.5103,1030000.0
2007-03-21 15:40:00,34.53,34.59,34.5,34.59,788400.0,23.5035,23.5444,23.4831,23.5444,788400.0
2007-03-21 15:50:00,34.58,34.66,34.52,34.65,2010700.0,23.5375,23.592,23.4967,23.5852,2010700.0
2007-03-22 09:30:00,34.8,34.93,0.2,34.63,877500.0,23.6873,23.7758,0.1361,23.5716,877500.0
2007-03-22 09:40:00,34.63,34.76,34.62,34.71,1458100.0,23.5716,23.6601,23.5648,23.626,1458100.0
2007-03-22 09:50:00,34.7,34.72,34.62,34.62,1483200.0,23.6192,23.6328,23.5648,23.5648,1483200.0
2007-03-22 10:00:00,34.62,34.64,34.31,34.38,1057200.0,23.5648,23.5784,23.3538,23.4014,1057200.0
2007-03-22 10:10:00,34.38,34.42,34.3,34.3,656600.0,23.4014,23.4286,23.347,23.347,656600.0
2007-03-22 10:20:00,34.3,34.34,34.22,34.32,779700.0,23.347,23.3742,23.2925,23.3606,779700.0
2007-03-22 10:30:00,34.32,34.33,34.25,34.26,438100.0,23.3606,23.3674,23.3129,23.3197,438100.0
2007-03-22 10:40:00,34.25,34.31,34.25,34.26,488800.0,23.3129,23.3538,23.3129,23.3197,488800.0
2007-03-22 10:50:00,34.26,34.3,34.22,34.28,884900.0,23.3197,23.347,23.2925,23.3333,884900.0
2007-03-22 11:00:00,34.28,34.28,34.21,34.26,471900.0,23.3333,23.3333,23.2857,23.3197,471900.0
2007-03-22 11:10:00,34.25,34.27,34.21,34.26,282200.0,23.3129,23.3265,23.2857,23.3197,282200.0
2007-03-22 11:20:00,34.25,34.27,34.22,34.23,369900.0,23.3129,23.3265,23.2925,23.2993,369900.0
2007-03-22 11:30:00,34.23,34.3,34.23,34.25,235200.0,23.2993,23.347,23.2993,23.3129,235200.0
2007-03-22 11:40:00,34.25,34.26,34.22,34.23,172800.0,23.3129,23.3197,23.2925,23.2993,172800.0
2007-03-22 11:50:00,34.23,34.25,34.2,34.21,328500.0,23.2993,23.3129,23.2789,23.2857,328500.0
2007-03-22 12:00:00,34.21,34.21,34.12,34.16,666000.0,23.2857,23.2857,23.2244,23.2517,666000.0
2007-03-22 12:10:00,34.15,34.18,34.12,34.13,441700.0,23.2449,23.2653,23.2244,23.2312,441700.0
2007-03-22 12:20:00,34.13,34.18,34.11,34.17,448300.0,23.2312,23.2653,23.2176,23.2585,448300.0
2007-03-22 12:30:00,34.17,34.29,34.17,34.27,587200.0,23.2585,23.3402,23.2585,23.3265,587200.0
2007-03-22 12:40:00,34.27,34.33,34.26,34.29,214200.0,23.3265,23.3674,23.3197,23.3402,214200.0
2007-03-22 12:50:00,34.28,34.29,34.25,34.25,106000.0,23.3333,23.3402,23.3129,23.3129,106000.0
2007-03-22 13:00:00,34.25,34.26,34.21,34.26,522300.0,23.3129,23.3197,23.2857,23.3197,522300.0
2007-03-22 13:10:00,34.25,34.28,34.25,34.25,168300.0,23.3129,23.3333,23.3129,23.3129,168300.0
2007-03-22 13:20:00,34.25,34.29,34.22,34.22,329900.0,23.3129,23.3402,23.2925,23.2925,329900.0
2007-03-22 13:30:00,34.22,34.25,34.21,34.22,514800.0,23.2925,23.3129,23.2857,23.2925,514800.0
2007-03-22 13:40:00,34.22,34.26,34.22,34.23,480600.0,23.2925,23.3197,23.2925,23.2993,480600.0
2007-03-22 13:50:00,34.22,34.29,34.22,34.25,261400.0,23.2925,23.3402,23.2925,23.3129,261400.0
2007-03-22 14:00:00,34.26,34.26,34.25,34.25,183300.0,23.3197,23.3197,23.3129,23.3129,183300.0
2007-03-22 14:10:00,34.25,34.28,34.23,34.28,366200.0,23.3129,23.3333,23.2993,23.3333,366200.0
2007-03-22 14:20:00,34.27,34.28,34.23,34.25,252800.0,23.3265,23.3333,23.2993,23.3129,252800.0
2007-03-22 14:30:00,34.25,34.27,34.24,34.26,342200.0,23.3129,23.3265,23.3061,23.3197,342200.0
2007-03-22 14:40:00,34.26,34.33,34.25,34.33,521300.0,23.3197,23.3674,23.3129,23.3674,521300.0
2007-03-22 14:50:00,34.33,34.38,34.31,34.32,463600.0,23.3674,23.4014,23.3538,23.3606,463600.0
2007-03-22 15:00:00,34.33,34.39,34.32,34.36,555700.0,23.3674,23.4082,23.3606,23.3878,555700.0
2007-03-22 15:10:00,34.37,34.4,34.34,34.34,547900.0,23.3946,23.415,23.3742,23.3742,547900.0
2007-03-22 15:20:00,34.34,34.36,34.32,34.35,723800.0,23.3742,23.3878,23.3606,23.381,723800.0
2007-03-22 15:30:00,34.35,34.36,34.3,34.35,336100.0,23.381,23.3878,23.347,23.381,336100.0
2007-03-22 15:40:00,34.35,34.36,34.29,34.36,431200.0,23.381,23.3878,23.3402,23.3878,431200.0
2007-03-22 15:50:00,34.35,34.36,34.26,34.27,698400.0,23.381,23.3878,23.3197,23.3265,698400.0
2007-03-23 09:30:00,34.41,34.45,34.26,34.35,816300.0,23.4218,23.4491,23.3197,23.381,816300.0
2007-03-23 09:40:00,34.35,34.38,34.32,34.35,588600.0,23.381,23.4014,23.3606,23.381,588600.0
2007-03-23 09:50:00,34.35,34.35,34.2,34.34,675900.0,23.381,23.381,23.2789,23.3742,675900.0
2007-03-23 10:00:00,34.34,34.55,34.3,34.5,1006200.0,23.3742,23.5171,23.347,23.4831,1006200.0
2007-03-23 10:10:00,34.48,34.49,34.32,34.35,504500.0,23.4695,23.4763,23.3606,23.381,504500.0
2007-03-23 10:20:00,34.33,34.35,34.22,34.24,317400.0,23.3674,23.381,23.2925,23.3061,317400.0
2007-03-23 10:30:00,34.24,34.34,34.23,34.31,536700.0,23.3061,23.3742,23.2993,23.3538,536700.0
2007-03-23 10:40:00,34.3,34.38,34.24,34.38,1270300.0,23.347,23.4014,23.3061,23.4014,1270300.0
2007-03-23 10:50:00,34.38,34.47,34.35,34.44,335400.0,23.4014,23.4627,23.381,23.4423,335400.0
2007-03-23 11:00:00,34.43,34.43,34.32,34.39,239300.0,23.4354,23.4354,23.3606,23.4082,239300.0
2007-03-23 11:10:00,34.4,34.4,34.32,34.38,237900.0,23.415,23.415,23.3606,23.4014,237900.0
2007-03-23 11:20:00,34.37,34.4,34.33,34.35,347800.0,23.3946,23.415,23.3674,23.381,347800.0
2007-03-23 11:30:00,34.34,34.42,34.34,34.42,973400.0,23.3742,23.4286,23.3742,23.4286,973400.0
2007-03-23 11:40:00,34.42,34.46,34.37,34.46,207500.0,23.4286,23.4559,23.3946,23.4559,207500.0
2007-03-23 11:50:00,34.46,34.59,34.45,34.59,399900.0,23.4559,23.5444,23.4491,23.5444,399900.0
2007-03-23 12:00:00,34.58,34.62,34.52,34.53,332200.0,23.5375,23.5648,23.4967,23.5035,332200.0
2007-03-23 12:10:00,34.53,34.57,34.44,34.45,302800.0,23.5035,23.5307,23.4423,23.4491,302800.0
2007-03-23 12:20:00,34.45,34.52,34.45,34.48,203000.0,23.4491,23.4967,23.4491,23.4695,203000.0
2007-03-23 12:30:00,34.48,34.52,34.46,34.47,571000.0,23.4695,23.4967,23.4559,23.4627,571000.0
2007-03-23 12:40:00,34.46,34.51,34.42,34.49,262200.0,23.4559,23.4899,23.4286,23.4763,262200.0
2007-03-23 12:50:00,34.48,34.5,34.43,34.46,162200.0,23.4695,23.4831,23.4354,23.4559,162200.0
2007-03-23 13:00:00,34.46,34.46,34.35,34.38,491200.0,23.4559,23.4559,23.381,23.4014,491200.0
2007-03-23 13:10:00,34.39,34.39,34.3,34.35,267700.0,23.4082,23.4082,23.347,23.381,267700.0
2007-03-23 13:20:00,34.34,34.39,34.29,34.38,199500.0,23.3742,23.4082,23.3402,23.4014,199500.0
2007-03-23 13:30:00,34.38,34.42,34.37,34.42,334200.0,23.4014,23.4286,23.3946,23.4286,334200.0
2007-03-23 13:40:00,34.41,34.43,34.36,34.4,389600.0,23.4218,23.4354,23.3878,23.415,389600.0
2007-03-23 13:50:00,34.4,34.44,34.39,34.43,170800.0,23.415,23.4423,23.4082,23.4354,170800.0
2007-03-23 14:00:00,34.43,34.43,34.4,34.42,148800.0,23.4354,23.4354,23.415,23.4286,148800.0
2007-03-23 14:10:00,34.41,34.42,34.37,34.39,293600.0,23.4218,23.4286,23.3946,23.4082,293600.0
2007-03-23 14:20:00,34.38,34.44,34.38,34.43,256400.0,23.4014,23.4423,23.4014,23.4354,256400.0
2007-03-23 14:30:00,34.43,34.46,34.4,34.46,493500.0,23.4354,23.4559,23.415,23.4559,493500.0
2007-03-23 14:40:00,34.45,34.52,34.43,34.51,542900.0,23.4491,23.4967,23.4354,23.4899,542900.0
2007-03-23 14:50:00,34.5,34.56,34.5,34.51,513300.0,23.4831,23.5239,23.4831,23.4899,513300.0
2007-03-23 15:00:00,34.5,34.55,34.45,34.51,505700.0,23.4831,23.5171,23.4491,23.4899,505700.0
2007-03-23 15:10:00,34.5,34.53,34.44,34.44,439200.0,23.4831,23.5035,23.4423,23.4423,439200.0
2007-03-23 15:20:00,34.44,34.52,34.44,34.51,365200.0,23.4423,23.4967,23.4423,23.4899,365200.0
2007-03-23 15:30:00,34.51,34.52,34.47,34.51,339000.0,23.4899,23.4967,23.4627,23.4899,339000.0
2007-03-23 15:40:00,34.5,34.58,34.5,34.58,632900.0,23.4831,23.5375,23.4831,23.5375,632900.0
2007-03-23 15:50:00,34.58,34.61,34.53,34.56,920200.0,23.5375,23.558,23.5035,23.5239,920200.0
2007-03-26 09:30:00,34.8,34.9,34.7,34.7,1227700.0,23.6873,23.7554,23.6192,23.6192,1227700.0
2007-03-26 09:40:00,34.7,34.7,34.58,34.64,1309700.0,23.6192,23.6192,23.5375,23.5784,1309700.0
2007-03-26 09:50:00,34.65,34.66,34.55,34.62,1191800.0,23.5852,23.592,23.5171,23.5648,1191800.0
2007-03-26 10:00:00,34.61,34.65,34.3,34.31,1453100.0,23.558,23.5852,23.347,23.3538,1453100.0
2007-03-26 10:10:00,34.32,34.5,34.32,34.5,856500.0,23.3606,23.4831,23.3606,23.4831,856500.0
2007-03-26 10:20:00,34.5,34.61,34.39,34.45,744900.0,23.4831,23.558,23.4082,23.4491,744900.0
2007-03-26 10:30:00,34.44,34.48,34.37,34.4,702200.0,23.4423,23.4695,23.3946,23.415,702200.0
2007-03-26 10:40:00,34.4,34.44,34.39,34.44,438100.0,23.415,23.4423,23.4082,23.4423,438100.0
2007-03-26 10:50:00,34.44,34.47,34.4,34.43,478600.0,23.4423,23.4627,23.415,23.4354,478600.0
2007-03-26 11:00:00,34.43,34.53,34.43,34.51,778800.0,23.4354,23.5035,23.4354,23.4899,778800.0
2007-03-26 11:10:00,34.51,34.58,34.49,34.52,418400.0,23.4899,23.5375,23.4763,23.4967,418400.0
2007-03-26 11:20:00,34.52,34.54,34.5,34.51,324300.0,23.4967,23.5103,23.4831,23.4899,324300.0
2007-03-26 11:30:00,34.51,34.68,34.5,34.65,441400.0,23.4899,23.6056,23.4831,23.5852,441400.0
2007-03-26 11:40:00,34.65,34.74,34.62,34.72,1102000.0,23.5852,23.6465,23.5648,23.6328,1102000.0
2007-03-26 11:50:00,34.71,34.83,34.7,34.76,552900.0,23.626,23.7077,23.6192,23.6601,552900.0
2007-03-26 12:00:00,34.75,34.81,34.74,34.75,597900.0,23.6533,23.6941,23.6465,23.6533,597900.0
2007-03-26 12:10:00,34.75,34.76,34.7,34.73,385000.0,23.6533,23.6601,23.6192,23.6396,385000.0
2007-03-26 12:20:00,34.73,34.83,34.73,34.81,518800.0,23.6396,23.7077,23.6396,23.6941,518800.0
2007-03-26 12:30:00,34.81,34.83,34.75,34.78,495200.0,23.6941,23.7077,23.6533,23.6737,495200.0
2007-03-26 12:40:00,34.78,34.79,34.7,34.74,285500.0,23.6737,23.6805,23.6192,23.6465,285500.0
2007-03-26 12:50:00,34.74,34.76,34.74,34.75,265500.0,23.6465,23.6601,23.6465,23.6533,265500.0
2007-03-26 13:00:00,34.75,34.76,34.72,34.74,254800.0,23.6533,23.6601,23.6328,23.6465,254800.0
2007-03-26 13:10:00,34.75,34.79,34.74,34.75,210100.0,23.6533,23.6805,23.6465,23.6533,210100.0
2007-03-26 13:20:00,34.75,34.77,34.74,34.76,331100.0,23.6533,23.6669,23.6465,23.6601,331100.0
2007-03-26 13:30:00,34.75,34.8,34.75,34.77,323700.0,23.6533,23.6873,23.6533,23.6669,323700.0
2007-03-26 13:40:00,34.78,34.83,34.78,34.81,313600.0,23.6737,23.7077,23.6737,23.6941,313600.0
2007-03-26 13:50:00,34.81,34.83,34.79,34.8,331100.0,23.6941,23.7077,23.6805,23.6873,331100.0
2007-03-26 14:00:00,34.81,34.85,34.79,34.81,445800.0,23.6941,23.7213,23.6805,23.6941,445800.0
2007-03-26 14:10:00,34.81,34.81,34.7,34.74,400900.0,23.6941,23.6941,23.6192,23.6465,400900.0
2007-03-26 14:20:00,34.74,34.77,34.66,34.67,284000.0,23.6465,23.6669,23.592,23.5988,284000.0
2007-03-26 14:30:00,34.67,34.72,34.63,34.63,359000.0,23.5988,23.6328,23.5716,23.5716,359000.0
2007-03-26 14:40:00,34.64,34.7,34.61,34.7,375100.0,23.5784,23.6192,23.558,23.6192,375100.0
2007-03-26 14:50:00,34.7,34.7,34.57,34.66,478900.0,23.6192,23.6192,23.5307,23.592,478900.0
2007-03-26 15:00:00,34.66,34.69,34.62,34.65,406600.0,23.592,23.6124,23.5648,23.5852,406600.0
2007-03-26 15:10:00,34.65,34.67,34.59,34.66,564600.0,23.5852,23.5988,23.5444,23.592,564600.0
2007-03-26 15:20:00,34.66,34.74,34.64,34.7,405100.0,23.592,23.6465,23.5784,23.6192,405100.0
2007-03-26 15:30:00,34.7,34.76,34.66,34.67,565000.0,23.6192,23.6601,23.592,23.5988,565000.0
2007-03-26 15:40:00,34.67,34.69,34.62,34.64,667400.0,23.5988,23.6124,23.5648,23.5784,667400.0
2007-03-26 15:50:00,34.64,34.65,34.57,34.62,714100.0,23.5784,23.5852,23.5307,23.5648,714100.0
2007-03-27 09:30:00,34.63,34.73,34.51,34.59,504300.0,23.5716,23.6396,23.4899,23.5444,504300.0
2007-03-27 09:40:00,34.59,34.63,34.54,34.62,360300.0,23.5444,23.5716,23.5103,23.5648,360300.0
2007-03-27 09:50:00,34.62,34.62,34.51,34.55,405400.0,23.5648,23.5648,23.4899,23.5171,405400.0
2007-03-27 10:00:00,34.55,34.58,34.41,34.51,772600.0,23.5171,23.5375,23.4218,23.4899,772600.0
2007-03-27 10:10:00,34.5,34.54,34.46,34.53,314100.0,23.4831,23.5103,23.4559,23.5035,314100.0
2007-03-27 10:20:00,34.54,34.54,34.42,34.43,463800.0,23.5103,23.5103,23.4286,23.4354,463800.0
2007-03-27 10:30:00,34.42,34.46,34.34,34.44,586400.0,23.4286,23.4559,23.3742,23.4423,586400.0
2007-03-27 10:40:00,34.44,34.44,34.37,34.37,175200.0,23.4423,23.4423,23.3946,23.3946,175200.0
2007-03-27 10:50:00,34.37,34.46,34.35,34.45,282900.0,23.3946,23.4559,23.381,23.4491,282900.0
2007-03-27 11:00:00,34.45,34.48,34.4,34.43,369600.0,23.4491,23.4695,23.415,23.4354,369600.0
2007-03-27 11:10:00,34.44,34.5,34.41,34.5,336600.0,23.4423,23.4831,23.4218,23.4831,336600.0
2007-03-27 11:20:00,34.49,34.49,34.33,34.34,417200.0,23.4763,23.4763,23.3674,23.3742,417200.0
2007-03-27 11:30:00,34.35,34.42,34.32,34.41,263400.0,23.381,23.4286,23.3606,23.4218,263400.0
2007-03-27 11:40:00,34.42,34.42,34.38,34.42,233100.0,23.4286,23.4286,23.4014,23.4286,233100.0
2007-03-27 11:50:00,34.42,34.48,34.38,34.4,455100.0,23.4286,23.4695,23.4014,23.415,455100.0
2007-03-27 12:00:00,34.39,34.41,34.37,34.39,299000.0,23.4082,23.4218,23.3946,23.4082,299000.0
2007-03-27 12:10:00,34.39,34.41,34.35,34.39,249100.0,23.4082,23.4218,23.381,23.4082,249100.0
2007-03-27 12:20:00,34.39,34.42,34.37,34.37,238400.0,23.4082,23.4286,23.3946,23.3946,238400.0
2007-03-27 12:30:00,34.37,34.41,34.36,34.39,182400.0,23.3946,23.4218,23.3878,23.4082,182400.0
2007-03-27 12:40:00,34.38,34.39,34.33,34.36,298900.0,23.4014,23.4082,23.3674,23.3878,298900.0
2007-03-27 12:50:00,34.36,34.43,34.35,34.36,370700.0,23.3878,23.4354,23.381,23.3878,370700.0
2007-03-27 13:00:00,34.36,34.39,34.33,34.39,210400.0,23.3878,23.4082,23.3674,23.4082,210400.0
2007-03-27 13:10:00,34.39,34.42,34.37,34.4,246000.0,23.4082,23.4286,23.3946,23.415,246000.0
2007-03-27 13:20:00,34.39,34.4,34.33,34.35,193600.0,23.4082,23.415,23.3674,23.381,193600.0
2007-03-27 13:30:00,34.35,34.36,34.3,34.34,251500.0,23.381,23.3878,23.347,23.3742,251500.0
2007-03-27 13:40:00,34.34,34.36,34.34,34.36,146400.0,23.3742,23.3878,23.3742,23.3878,146400.0
2007-03-27 13:50:00,34.35,34.36,34.3,34.36,297500.0,23.381,23.3878,23.347,23.3878,297500.0
2007-03-27 14:00:00,34.35,34.36,34.2,34.21,3557500.0,23.381,23.3878,23.2789,23.2857,3557500.0
2007-03-27 14:10:00,34.2,34.22,34.16,34.18,503500.0,23.2789,23.2925,23.2517,23.2653,503500.0
2007-03-27 14:20:00,34.19,34.28,34.18,34.23,621500.0,23.2721,23.3333,23.2653,23.2993,621500.0
2007-03-27 14:30:00,34.23,34.26,34.2,34.24,321900.0,23.2993,23.3197,23.2789,23.3061,321900.0
2007-03-27 14:40:00,34.24,34.26,34.22,34.24,377700.0,23.3061,23.3197,23.2925,23.3061,377700.0
2007-03-27 14:50:00,34.24,34.24,34.2,34.22,349400.0,23.3061,23.3061,23.2789,23.2925,349400.0
2007-03-27 15:00:00,34.21,34.35,34.21,34.31,553800.0,23.2857,23.381,23.2857,23.3538,553800.0
2007-03-27 15:10:00,34.3,34.31,34.19,34.27,444300.0,23.347,23.3538,23.2721,23.3265,444300.0
2007-03-27 15:20:00,34.26,34.27,34.17,34.22,627400.0,23.3197,23.3265,23.2585,23.2925,627400.0
2007-03-27 15:30:00,34.21,34.34,34.21,34.33,1532200.0,23.2857,23.3742,23.2857,23.3674,1532200.0
2007-03-27 15:40:00,34.33,34.43,34.33,34.39,771800.0,23.3674,23.4354,23.3674,23.4082,771800.0
2007-03-27 15:50:00,34.38,34.43,34.33,34.34,1335200.0,23.4014,23.4354,23.3674,23.3742,1335200.0
2007-03-28 09:30:00,34.2,34.36,34.16,34.3,510900.0,23.2789,23.3878,23.2517,23.347,510900.0
2007-03-28 09:40:00,34.3,34.35,34.27,34.34,717600.0,23.347,23.381,23.3265,23.3742,717600.0
2007-03-28 09:50:00,34.34,34.48,34.33,34.48,709800.0,23.3742,23.4695,23.3674,23.4695,709800.0
2007-03-28 10:00:00,34.47,34.74,34.46,34.71,1166500.0,23.4627,23.6465,23.4559,23.626,1166500.0
2007-03-28 10:10:00,34.71,34.72,34.33,34.54,627200.0,23.626,23.6328,23.3674,23.5103,627200.0
2007-03-28 10:20:00,34.54,34.54,34.41,34.42,385800.0,23.5103,23.5103,23.4218,23.4286,385800.0
2007-03-28 10:30:00,34.42,34.43,34.17,34.25,575800.0,23.4286,23.4354,23.2585,23.3129,575800.0
2007-03-28 10:40:00,34.26,34.4,34.23,34.39,809100.0,23.3197,23.415,23.2993,23.4082,809100.0
2007-03-28 10:50:00,34.4,34.45,34.32,34.34,681300.0,23.415,23.4491,23.3606,23.3742,681300.0
2007-03-28 11:00:00,34.34,34.37,34.26,34.27,840100.0,23.3742,23.3946,23.3197,23.3265,840100.0
2007-03-28 11:10:00,34.27,34.36,34.27,34.33,329800.0,23.3265,23.3878,23.3265,23.3674,329800.0
2007-03-28 11:20:00,34.34,34.35,34.25,34.3,356700.0,23.3742,23.381,23.3129,23.347,356700.0
2007-03-28 11:30:00,34.3,34.35,34.27,34.31,176700.0,23.347,23.381,23.3265,23.3538,176700.0
2007-03-28 11:40:00,34.31,34.34,34.28,34.28,275300.0,23.3538,23.3742,23.3333,23.3333,275300.0
2007-03-28 11:50:00,34.28,34.3,34.25,34.29,162100.0,23.3333,23.347,23.3129,23.3402,162100.0
2007-03-28 12:00:00,34.28,34.35,34.28,34.33,600400.0,23.3333,23.381,23.3333,23.3674,600400.0
2007-03-28 12:10:00,34.33,34.34,34.32,34.34,211600.0,23.3674,23.3742,23.3606,23.3742,211600.0
2007-03-28 12:20:00,34.34,34.36,34.3,34.31,346100.0,23.3742,23.3878,23.347,23.3538,346100.0
2007-03-28 12:30:00,34.32,34.33,34.3,34.31,266200.0,23.3606,23.3674,23.347,23.3538,266200.0
2007-03-28 12:40:00,34.31,34.32,34.29,34.29,167000.0,23.3538,23.3606,23.3402,23.3402,167000.0
2007-03-28 12:50:00,34.3,34.3,34.22,34.22,135100.0,23.347,23.347,23.2925,23.2925,135100.0
2007-03-28 13:00:00,34.22,34.23,34.17,34.23,315900.0,23.2925,23.2993,23.2585,23.2993,315900.0
2007-03-28 13:10:00,34.23,34.25,34.15,34.18,432200.0,23.2993,23.3129,23.2449,23.2653,432200.0
2007-03-28 13:20:00,34.19,34.19,34.05,34.09,466500.0,23.2721,23.2721,23.1768,23.204,466500.0
2007-03-28 13:30:00,34.09,34.23,34.08,34.19,353300.0,23.204,23.2993,23.1972,23.2721,353300.0
2007-03-28 13:40:00,34.2,34.22,34.15,34.19,282500.0,23.2789,23.2925,23.2449,23.2721,282500.0
2007-03-28 13:50:00,34.2,34.2,34.1,34.15,225600.0,23.2789,23.2789,23.2108,23.2449,225600.0
2007-03-28 14:00:00,34.15,34.18,34.13,34.14,259100.0,23.2449,23.2653,23.2312,23.2381,259100.0
2007-03-28 14:10:00,34.13,34.14,34.07,34.07,194800.0,23.2312,23.2381,23.1904,23.1904,194800.0
2007-03-28 14:20:00,34.08,34.11,34.0,34.0,490700.0,23.1972,23.2176,23.1428,23.1428,490700.0
2007-03-28 14:30:00,34.0,34.07,33.96,34.07,422500.0,23.1428,23.1904,23.1155,23.1904,422500.0
2007-03-28 14:40:00,34.07,34.11,34.02,34.03,254900.0,23.1904,23.2176,23.1564,23.1632,254900.0
2007-03-28 14:50:00,34.03,34.04,33.97,34.0,514600.0,23.1632,23.17,23.1223,23.1428,514600.0
2007-03-28 15:00:00,34.0,34.09,33.97,34.09,408100.0,23.1428,23.204,23.1223,23.204,408100.0
2007-03-28 15:10:00,34.09,34.11,34.0,34.04,297600.0,23.204,23.2176,23.1428,23.17,297600.0
2007-03-28 15:20:00,34.04,34.13,34.02,34.09,392400.0,23.17,23.2312,23.1564,23.204,392400.0
2007-03-28 15:30:00,34.09,34.1,33.99,34.04,471400.0,23.204,23.2108,23.136,23.17,471400.0
2007-03-28 15:40:00,34.03,34.06,33.94,33.94,403700.0,23.1632,23.1836,23.1019,23.1019,403700.0
2007-03-28 15:50:00,33.95,34.09,33.93,33.95,676100.0,23.1087,23.204,23.0951,23.1087,676100.0
2007-03-29 09:30:00,34.39,34.6,34.15,34.19,936000.0,23.4082,23.5512,23.2449,23.2721,936000.0
2007-03-29 09:40:00,34.18,34.19,34.1,34.15,384500.0,23.2653,23.2721,23.2108,23.2449,384500.0
2007-03-29 09:50:00,34.15,34.16,34.09,34.1,528600.0,23.2449,23.2517,23.204,23.2108,528600.0
2007-03-29 10:00:00,34.1,34.18,34.05,34.11,1114300.0,23.2108,23.2653,23.1768,23.2176,1114300.0
2007-03-29 10:10:00,34.11,34.11,34.01,34.09,405600.0,23.2176,23.2176,23.1496,23.204,405600.0
2007-03-29 10:20:00,34.08,34.1,34.04,34.04,216000.0,23.1972,23.2108,23.17,23.17,216000.0
2007-03-29 10:30:00,34.04,34.06,34.02,34.05,264900.0,23.17,23.1836,23.1564,23.1768,264900.0
2007-03-29 10:40:00,34.05,34.05,33.95,33.95,335400.0,23.1768,23.1768,23.1087,23.1087,335400.0
2007-03-29 10:50:00,33.95,34.03,33.94,34.02,693300.0,23.1087,23.1632,23.1019,23.1564,693300.0
2007-03-29 11:00:00,34.02,34.08,34.0,34.03,420300.0,23.1564,23.1972,23.1428,23.1632,420300.0
2007-03-29 11:10:00,34.02,34.09,34.01,34.09,357800.0,23.1564,23.204,23.1496,23.204,357800.0
2007-03-29 11:20:00,34.09,34.1,34.08,34.09,377400.0,23.204,23.2108,23.1972,23.204,377400.0
2007-03-29 11:30:00,34.1,34.1,34.03,34.05,520000.0,23.2108,23.2108,23.1632,23.1768,520000.0
2007-03-29 11:40:00,34.05,34.1,34.03,34.09,703400.0,23.1768,23.2108,23.1632,23.204,703400.0
2007-03-29 11:50:00,34.08,34.1,34.02,34.04,326500.0,23.1972,23.2108,23.1564,23.17,326500.0
2007-03-29 12:00:00,34.05,34.09,34.04,34.06,300300.0,23.1768,23.204,23.17,23.1836,300300.0
2007-03-29 12:10:00,34.07,34.08,34.03,34.05,205200.0,23.1904,23.1972,23.1632,23.1768,205200.0
2007-03-29 12:20:00,34.06,34.08,34.05,34.06,198400.0,23.1836,23.1972,23.1768,23.1836,198400.0
2007-03-29 12:30:00,34.07,34.07,34.01,34.01,250300.0,23.1904,23.1904,23.1496,23.1496,250300.0
2007-03-29 12:40:00,34.02,34.05,34.01,34.03,162800.0,23.1564,23.1768,23.1496,23.1632,162800.0
2007-03-29 12:50:00,34.04,34.04,33.96,33.98,242800.0,23.17,23.17,23.1155,23.1291,242800.0
2007-03-29 13:00:00,33.98,34.03,33.96,34.02,292500.0,23.1291,23.1632,23.1155,23.1564,292500.0
2007-03-29 13:10:00,34.03,34.03,33.98,34.0,158700.0,23.1632,23.1632,23.1291,23.1428,158700.0
2007-03-29 13:20:00,34.0,34.01,33.95,33.95,187300.0,23.1428,23.1496,23.1087,23.1087,187300.0
2007-03-29 13:30:00,33.96,34.04,33.95,34.01,449600.0,23.1155,23.17,23.1087,23.1496,449600.0
2007-03-29 13:40:00,34.02,34.03,33.99,34.02,385800.0,23.1564,23.1632,23.136,23.1564,385800.0
2007-03-29 13:50:00,34.03,34.06,34.01,34.01,336400.0,23.1632,23.1836,23.1496,23.1496,336400.0
2007-03-29 14:00:00,34.02,34.02,33.97,33.98,247800.0,23.1564,23.1564,23.1223,23.1291,247800.0
2007-03-29 14:10:00,33.99,34.01,33.91,33.92,423800.0,23.136,23.1496,23.0815,23.0883,423800.0
2007-03-29 14:20:00,33.91,33.94,33.86,33.93,606200.0,23.0815,23.1019,23.0475,23.0951,606200.0
2007-03-29 14:30:00,33.93,33.94,33.88,33.94,308800.0,23.0951,23.1019,23.0611,23.1019,308800.0
2007-03-29 14:40:00,33.94,34.07,33.94,34.05,436000.0,23.1019,23.1904,23.1019,23.1768,436000.0
2007-03-29 14:50:00,34.06,34.06,33.96,33.98,513100.0,23.1836,23.1836,23.1155,23.1291,513100.0
2007-03-29 15:00:00,33.99,34.06,33.98,34.05,365800.0,23.136,23.1836,23.1291,23.1768,365800.0
2007-03-29 15:10:00,34.05,34.13,34.03,34.08,386800.0,23.1768,23.2312,23.1632,23.1972,386800.0
2007-03-29 15:20:00,34.09,34.1,34.05,34.07,292000.0,23.204,23.2108,23.1768,23.1904,292000.0
2007-03-29 15:30:00,34.08,34.2,34.07,34.16,586900.0,23.1972,23.2789,23.1904,23.2517,586900.0
2007-03-29 15:40:00,34.17,34.25,34.14,34.25,932600.0,23.2585,23.3129,23.2381,23.3129,932600.0
2007-03-29 15:50:00,34.25,34.25,34.1,34.15,935200.0,23.3129,23.3129,23.2108,23.2449,935200.0
2007-03-30 09:30:00,34.3,34.31,34.15,34.26,431900.0,23.347,23.3538,23.2449,23.3197,431900.0
2007-03-30 09:40:00,34.26,34.49,34.26,34.43,539200.0,23.3197,23.4763,23.3197,23.4354,539200.0
2007-03-30 09:50:00,34.44,34.45,34.2,34.25,706700.0,23.4423,23.4491,23.2789,23.3129,706700.0
2007-03-30 10:00:00,34.25,34.35,34.25,34.26,426500.0,23.3129,23.381,23.3129,23.3197,426500.0
2007-03-30 10:10:00,34.25,34.3,34.19,34.2,548400.0,23.3129,23.347,23.2721,23.2789,548400.0
2007-03-30 10:20:00,34.2,34.24,34.19,34.19,270900.0,23.2789,23.3061,23.2721,23.2721,270900.0
2007-03-30 10:30:00,34.2,34.26,34.18,34.22,342200.0,23.2789,23.3197,23.2653,23.2925,342200.0
2007-03-30 10:40:00,34.22,34.25,34.21,34.23,300400.0,23.2925,23.3129,23.2857,23.2993,300400.0
2007-03-30 10:50:00,34.23,34.24,34.15,34.17,355200.0,23.2993,23.3061,23.2449,23.2585,355200.0
2007-03-30 11:00:00,34.17,34.19,34.15,34.16,287800.0,23.2585,23.2721,23.2449,23.2517,287800.0
2007-03-30 11:10:00,34.18,34.2,34.03,34.08,514100.0,23.2653,23.2789,23.1632,23.1972,514100.0
2007-03-30 11:20:00,34.08,34.13,34.0,34.03,498300.0,23.1972,23.2312,23.1428,23.1632,498300.0
2007-03-30 11:30:00,34.02,34.18,34.0,34.15,360300.0,23.1564,23.2653,23.1428,23.2449,360300.0
2007-03-30 11:40:00,34.15,34.16,33.87,33.97,424900.0,23.2449,23.2517,23.0543,23.1223,424900.0
2007-03-30 11:50:00,33.96,34.14,33.96,34.03,340200.0,23.1155,23.2381,23.1155,23.1632,340200.0
2007-03-30 12:00:00,34.03,34.08,33.96,34.0,271800.0,23.1632,23.1972,23.1155,23.1428,271800.0
2007-03-30 12:10:00,33.99,34.02,33.94,34.0,263800.0,23.136,23.1564,23.1019,23.1428,263800.0
2007-03-30 12:20:00,33.99,34.03,33.99,34.02,108600.0,23.136,23.1632,23.136,23.1564,108600.0
2007-03-30 12:30:00,34.02,34.11,34.01,34.04,255400.0,23.1564,23.2176,23.1496,23.17,255400.0
2007-03-30 12:40:00,34.04,34.06,34.0,34.01,207600.0,23.17,23.1836,23.1428,23.1496,207600.0
2007-03-30 12:50:00,34.01,34.02,33.98,34.0,78000.0,23.1496,23.1564,23.1291,23.1428,78000.0
2007-03-30 13:00:00,33.99,34.15,33.99,34.15,257800.0,23.136,23.2449,23.136,23.2449,257800.0
2007-03-30 13:10:00,34.14,34.19,34.06,34.09,235500.0,23.2381,23.2721,23.1836,23.204,235500.0
2007-03-30 13:20:00,34.09,34.15,34.07,34.12,255000.0,23.204,23.2449,23.1904,23.2244,255000.0
2007-03-30 13:30:00,34.12,34.15,34.09,34.12,285700.0,23.2244,23.2449,23.204,23.2244,285700.0
2007-03-30 13:40:00,34.13,34.15,34.07,34.09,285800.0,23.2312,23.2449,23.1904,23.204,285800.0
2007-03-30 13:50:00,34.09,34.13,34.03,34.12,355900.0,23.204,23.2312,23.1632,23.2244,355900.0
2007-03-30 14:00:00,34.11,34.13,34.09,34.09,199900.0,23.2176,23.2312,23.204,23.204,199900.0
2007-03-30 14:10:00,34.09,34.17,34.09,34.16,213400.0,23.204,23.2585,23.204,23.2517,213400.0
2007-03-30 14:20:00,34.16,34.23,34.14,34.19,344100.0,23.2517,23.2993,23.2381,23.2721,344100.0
2007-03-30 14:30:00,34.19,34.34,34.18,34.34,540600.0,23.2721,23.3742,23.2653,23.3742,540600.0
2007-03-30 14:40:00,34.33,34.34,34.2,34.2,400800.0,23.3674,23.3742,23.2789,23.2789,400800.0
2007-03-30 14:50:00,34.2,34.31,34.2,34.28,270600.0,23.2789,23.3538,23.2789,23.3333,270600.0
2007-03-30 15:00:00,34.28,34.28,34.2,34.23,246500.0,23.3333,23.3333,23.2789,23.2993,246500.0
2007-03-30 15:10:00,34.23,34.24,34.16,34.18,347800.0,23.2993,23.3061,23.2517,23.2653,347800.0
2007-03-30 15:20:00,34.18,34.22,34.17,34.17,283200.0,23.2653,23.2925,23.2585,23.2585,283200.0
2007-03-30 15:30:00,34.17,34.19,34.13,34.14,322600.0,23.2585,23.2721,23.2312,23.2381,322600.0
2007-03-30 15:40:00,34.14,34.19,34.11,34.13,455500.0,23.2381,23.2721,23.2176,23.2312,455500.0
2007-03-30 15:50:00,34.12,34.16,34.04,34.12,899100.0,23.2244,23.2517,23.17,23.2244,899100.0
2007-04-02 09:30:00,34.38,34.44,34.24,34.31,679100.0,23.4014,23.4423,23.3061,23.3538,679100.0
2007-04-02 09:40:00,34.31,34.32,34.16,34.31,491700.0,23.3538,23.3606,23.2517,23.3538,491700.0
2007-04-02 09:50:00,34.32,34.38,34.29,34.29,491700.0,23.3606,23.4014,23.3402,23.3402,491700.0
2007-04-02 10:00:00,34.29,34.35,34.17,34.21,468600.0,23.3402,23.381,23.2585,23.2857,468600.0
2007-04-02 10:10:00,34.22,34.26,34.14,34.26,596000.0,23.2925,23.3197,23.2381,23.3197,596000.0
2007-04-02 10:20:00,34.26,34.27,34.2,34.22,365300.0,23.3197,23.3265,23.2789,23.2925,365300.0
2007-04-02 10:30:00,34.23,34.27,34.19,34.25,265600.0,23.2993,23.3265,23.2721,23.3129,265600.0
2007-04-02 10:40:00,34.26,34.33,34.26,34.33,288100.0,23.3197,23.3674,23.3197,23.3674,288100.0
2007-04-02 10:50:00,34.33,34.37,34.29,34.35,273700.0,23.3674,23.3946,23.3402,23.381,273700.0
2007-04-02 11:00:00,34.35,34.49,34.34,34.48,616900.0,23.381,23.4763,23.3742,23.4695,616900.0
2007-04-02 11:10:00,34.47,34.49,34.4,34.49,184700.0,23.4627,23.4763,23.415,23.4763,184700.0
2007-04-02 11:20:00,34.49,34.49,34.42,34.44,387000.0,23.4763,23.4763,23.4286,23.4423,387000.0
2007-04-02 11:30:00,34.44,34.52,34.42,34.5,422100.0,23.4423,23.4967,23.4286,23.4831,422100.0
2007-04-02 11:40:00,34.49,34.52,34.38,34.38,390700.0,23.4763,23.4967,23.4014,23.4014,390700.0
2007-04-02 11:50:00,34.38,34.39,34.32,34.35,343000.0,23.4014,23.4082,23.3606,23.381,343000.0
2007-04-02 12:00:00,34.34,34.39,34.32,34.35,359700.0,23.3742,23.4082,23.3606,23.381,359700.0
2007-04-02 12:10:00,34.36,34.42,34.33,34.38,303000.0,23.3878,23.4286,23.3674,23.4014,303000.0
2007-04-02 12:20:00,34.38,34.47,34.36,34.45,118100.0,23.4014,23.4627,23.3878,23.4491,118100.0
2007-04-02 12:30:00,34.44,34.48,34.44,34.46,175100.0,23.4423,23.4695,23.4423,23.4559,175100.0
2007-04-02 12:40:00,34.47,34.5,34.44,34.49,185400.0,23.4627,23.4831,23.4423,23.4763,185400.0
2007-04-02 12:50:00,34.49,34.56,34.48,34.48,409400.0,23.4763,23.5239,23.4695,23.4695,409400.0
2007-04-02 13:00:00,34.47,34.52,34.45,34.5,269000.0,23.4627,23.4967,23.4491,23.4831,269000.0
2007-04-02 13:10:00,34.5,34.51,34.39,34.4,235900.0,23.4831,23.4899,23.4082,23.415,235900.0
2007-04-02 13:20:00,34.4,34.45,34.38,34.43,174400.0,23.415,23.4491,23.4014,23.4354,174400.0
2007-04-02 13:30:00,34.43,34.43,34.35,34.39,252700.0,23.4354,23.4354,23.381,23.4082,252700.0
2007-04-02 13:40:00,34.39,34.42,34.34,34.36,164900.0,23.4082,23.4286,23.3742,23.3878,164900.0
2007-04-02 13:50:00,34.36,34.4,34.34,34.36,201800.0,23.3878,23.415,23.3742,23.3878,201800.0
2007-04-02 14:00:00,34.35,34.37,34.27,34.37,378300.0,23.381,23.3946,23.3265,23.3946,378300.0
2007-04-02 14:10:00,34.36,34.4,34.31,34.4,273400.0,23.3878,23.415,23.3538,23.415,273400.0
2007-04-02 14:20:00,34.39,34.41,34.36,34.39,326000.0,23.4082,23.4218,23.3878,23.4082,326000.0
2007-04-02 14:30:00,34.39,34.4,34.35,34.39,633300.0,23.4082,23.415,23.381,23.4082,633300.0
2007-04-02 14:40:00,34.39,34.4,34.34,34.34,117300.0,23.4082,23.415,23.3742,23.3742,117300.0
2007-04-02 14:50:00,34.34,34.41,34.33,34.38,273600.0,23.3742,23.4218,23.3674,23.4014,273600.0
2007-04-02 15:00:00,34.39,34.39,34.34,34.38,312700.0,23.4082,23.4082,23.3742,23.4014,312700.0
2007-04-02 15:10:00,34.39,34.45,34.38,34.41,394000.0,23.4082,23.4491,23.4014,23.4218,394000.0
2007-04-02 15:20:00,34.4,34.41,34.37,34.41,198200.0,23.415,23.4218,23.3946,23.4218,198200.0
2007-04-02 15:30:00,34.4,34.42,34.39,34.4,314100.0,23.415,23.4286,23.4082,23.415,314100.0
2007-04-02 15:40:00,34.41,34.45,34.38,34.39,531900.0,23.4218,23.4491,23.4014,23.4082,531900.0
2007-04-02 15:50:00,34.39,34.41,34.33,34.38,879800.0,23.4082,23.4218,23.3674,23.4014,879800.0
2007-04-03 09:30:00,34.5,34.73,34.31,34.6,632900.0,23.4831,23.6396,23.3538,23.5512,632900.0
2007-04-03 09:40:00,34.61,34.73,34.59,34.73,745100.0,23.558,23.6396,23.5444,23.6396,745100.0
2007-04-03 09:50:00,34.72,34.73,34.52,34.67,383800.0,23.6328,23.6396,23.4967,23.5988,383800.0
2007-04-03 10:00:00,34.67,34.78,34.67,34.77,480500.0,23.5988,23.6737,23.5988,23.6669,480500.0
2007-04-03 10:10:00,34.77,34.85,34.7,34.72,472100.0,23.6669,23.7213,23.6192,23.6328,472100.0
2007-04-03 10:20:00,34.71,34.75,34.67,34.7,598600.0,23.626,23.6533,23.5988,23.6192,598600.0
2007-04-03 10:30:00,34.71,34.81,34.7,34.72,359500.0,23.626,23.6941,23.6192,23.6328,359500.0
2007-04-03 10:40:00,34.71,34.75,34.69,34.73,509200.0,23.626,23.6533,23.6124,23.6396,509200.0
2007-04-03 10:50:00,34.74,34.75,34.7,34.74,247100.0,23.6465,23.6533,23.6192,23.6465,247100.0
2007-04-03 11:00:00,34.74,34.75,34.66,34.72,264200.0,23.6465,23.6533,23.592,23.6328,264200.0
2007-04-03 11:10:00,34.72,34.73,34.63,34.64,164400.0,23.6328,23.6396,23.5716,23.5784,164400.0
2007-04-03 11:20:00,34.63,34.66,34.61,34.63,161600.0,23.5716,23.592,23.558,23.5716,161600.0
2007-04-03 11:30:00,34.63,34.63,34.57,34.59,229800.0,23.5716,23.5716,23.5307,23.5444,229800.0
2007-04-03 11:40:00,34.59,34.61,34.54,34.54,174200.0,23.5444,23.558,23.5103,23.5103,174200.0
2007-04-03 11:50:00,34.54,34.55,34.51,34.55,197200.0,23.5103,23.5171,23.4899,23.5171,197200.0
2007-04-03 12:00:00,34.55,34.57,34.52,34.53,214400.0,23.5171,23.5307,23.4967,23.5035,214400.0
2007-04-03 12:10:00,34.53,34.58,34.52,34.52,175500.0,23.5035,23.5375,23.4967,23.4967,175500.0
2007-04-03 12:20:00,34.51,34.52,34.48,34.5,307500.0,23.4899,23.4967,23.4695,23.4831,307500.0
2007-04-03 12:30:00,34.5,34.5,34.46,34.5,332200.0,23.4831,23.4831,23.4559,23.4831,332200.0
2007-04-03 12:40:00,34.5,34.51,34.49,34.5,230400.0,23.4831,23.4899,23.4763,23.4831,230400.0
2007-04-03 12:50:00,34.5,34.51,34.47,34.5,218500.0,23.4831,23.4899,23.4627,23.4831,218500.0
2007-04-03 13:00:00,34.5,34.5,34.48,34.5,229400.0,23.4831,23.4831,23.4695,23.4831,229400.0
2007-04-03 13:10:00,34.49,34.5,34.48,34.5,387500.0,23.4763,23.4831,23.4695,23.4831,387500.0
2007-04-03 13:20:00,34.49,34.57,34.49,34.57,368800.0,23.4763,23.5307,23.4763,23.5307,368800.0
2007-04-03 13:30:00,34.56,34.57,34.49,34.54,241500.0,23.5239,23.5307,23.4763,23.5103,241500.0
2007-04-03 13:40:00,34.53,34.63,34.53,34.63,197600.0,23.5035,23.5716,23.5035,23.5716,197600.0
2007-04-03 13:50:00,34.62,34.64,34.53,34.54,273800.0,23.5648,23.5784,23.5035,23.5103,273800.0
2007-04-03 14:00:00,34.53,34.57,34.5,34.52,419900.0,23.5035,23.5307,23.4831,23.4967,419900.0
2007-04-03 14:10:00,34.52,34.54,34.47,34.54,258200.0,23.4967,23.5103,23.4627,23.5103,258200.0
2007-04-03 14:20:00,34.53,34.54,34.47,34.49,265600.0,23.5035,23.5103,23.4627,23.4763,265600.0
2007-04-03 14:30:00,34.49,34.51,34.43,34.45,352400.0,23.4763,23.4899,23.4354,23.4491,352400.0
2007-04-03 14:40:00,34.45,34.47,34.43,34.44,302600.0,23.4491,23.4627,23.4354,23.4423,302600.0
2007-04-03 14:50:00,34.45,34.46,34.41,34.42,232600.0,23.4491,23.4559,23.4218,23.4286,232600.0
2007-04-03 15:00:00,34.42,34.53,34.38,34.47,478500.0,23.4286,23.5035,23.4014,23.4627,478500.0
2007-04-03 15:10:00,34.47,34.52,34.45,34.48,236400.0,23.4627,23.4967,23.4491,23.4695,236400.0
2007-04-03 15:20:00,34.47,34.49,34.37,34.38,375500.0,23.4627,23.4763,23.3946,23.4014,375500.0
2007-04-03 15:30:00,34.38,34.42,34.38,34.39,444200.0,23.4014,23.4286,23.4014,23.4082,444200.0
2007-04-03 15:40:00,34.4,34.42,34.27,34.28,648900.0,23.415,23.4286,23.3265,23.3333,648900.0
2007-04-03 15:50:00,34.28,34.35,34.23,34.24,1581900.0,23.3333,23.381,23.2993,23.3061,1581900.0
2007-04-04 09:30:00,34.67,34.68,34.34,34.5,753600.0,23.5988,23.6056,23.3742,23.4831,753600.0
2007-04-04 09:40:00,34.49,34.55,34.47,34.47,523000.0,23.4763,23.5171,23.4627,23.4627,523000.0
2007-04-04 09:50:00,34.47,34.52,34.46,34.5,372300.0,23.4627,23.4967,23.4559,23.4831,372300.0
2007-04-04 10:00:00,34.49,34.5,34.42,34.44,468500.0,23.4763,23.4831,23.4286,23.4423,468500.0
2007-04-04 10:10:00,34.43,34.54,34.43,34.52,450400.0,23.4354,23.5103,23.4354,23.4967,450400.0
2007-04-04 10:20:00,34.52,34.65,34.5,34.65,484900.0,23.4967,23.5852,23.4831,23.5852,484900.0
2007-04-04 10:30:00,34.65,34.69,34.5,34.56,495000.0,23.5852,23.6124,23.4831,23.5239,495000.0
2007-04-04 10:40:00,34.57,34.62,34.55,34.6,381400.0,23.5307,23.5648,23.5171,23.5512,381400.0
2007-04-04 10:50:00,34.6,34.62,34.56,34.59,320300.0,23.5512,23.5648,23.5239,23.5444,320300.0
2007-04-04 11:00:00,34.58,34.65,34.57,34.63,276600.0,23.5375,23.5852,23.5307,23.5716,276600.0
2007-04-04 11:10:00,34.63,34.68,34.63,34.66,227200.0,23.5716,23.6056,23.5716,23.592,227200.0
2007-04-04 11:20:00,34.66,34.69,34.62,34.65,205400.0,23.592,23.6124,23.5648,23.5852,205400.0
2007-04-04 11:30:00,34.65,34.65,34.57,34.57,335500.0,23.5852,23.5852,23.5307,23.5307,335500.0
2007-04-04 11:40:00,34.58,34.62,34.52,34.55,481800.0,23.5375,23.5648,23.4967,23.5171,481800.0
2007-04-04 11:50:00,34.55,34.68,34.55,34.67,192300.0,23.5171,23.6056,23.5171,23.5988,192300.0
2007-04-04 12:00:00,34.67,34.72,34.66,34.67,200500.0,23.5988,23.6328,23.592,23.5988,200500.0
2007-04-04 12:10:00,34.68,34.68,34.58,34.59,354800.0,23.6056,23.6056,23.5375,23.5444,354800.0
2007-04-04 12:20:00,34.59,34.61,34.57,34.61,152800.0,23.5444,23.558,23.5307,23.558,152800.0
2007-04-04 12:30:00,34.61,34.61,34.58,34.59,136400.0,23.558,23.558,23.5375,23.5444,136400.0
2007-04-04 12:40:00,34.58,34.59,34.5,34.53,273600.0,23.5375,23.5444,23.4831,23.5035,273600.0
2007-04-04 12:50:00,34.52,34.52,34.5,34.51,88000.0,23.4967,23.4967,23.4831,23.4899,88000.0
2007-04-04 13:00:00,34.51,34.53,34.48,34.51,169500.0,23.4899,23.5035,23.4695,23.4899,169500.0
2007-04-04 13:10:00,34.51,34.54,34.5,34.5,80100.0,23.4899,23.5103,23.4831,23.4831,80100.0
2007-04-04 13:20:00,34.51,34.53,34.51,34.52,80800.0,23.4899,23.5035,23.4899,23.4967,80800.0
2007-04-04 13:30:00,34.51,34.52,34.48,34.5,155000.0,23.4899,23.4967,23.4695,23.4831,155000.0
2007-04-04 13:40:00,34.51,34.52,34.49,34.52,121900.0,23.4899,23.4967,23.4763,23.4967,121900.0
2007-04-04 13:50:00,34.51,34.52,34.49,34.5,137300.0,23.4899,23.4967,23.4763,23.4831,137300.0
2007-04-04 14:00:00,34.51,34.52,34.47,34.5,138600.0,23.4899,23.4967,23.4627,23.4831,138600.0
2007-04-04 14:10:00,34.51,34.55,34.5,34.53,122500.0,23.4899,23.5171,23.4831,23.5035,122500.0
2007-04-04 14:20:00,34.53,34.53,34.48,34.5,143800.0,23.5035,23.5035,23.4695,23.4831,143800.0
2007-04-04 14:30:00,34.51,34.52,34.49,34.52,150100.0,23.4899,23.4967,23.4763,23.4967,150100.0
2007-04-04 14:40:00,34.52,34.54,34.5,34.52,127500.0,23.4967,23.5103,23.4831,23.4967,127500.0
2007-04-04 14:50:00,34.51,34.56,34.51,34.55,137000.0,23.4899,23.5239,23.4899,23.5171,137000.0
2007-04-04 15:00:00,34.55,34.56,34.5,34.55,187200.0,23.5171,23.5239,23.4831,23.5171,187200.0
2007-04-04 15:10:00,34.55,34.55,34.5,34.54,194500.0,23.5171,23.5171,23.4831,23.5103,194500.0
2007-04-04 15:20:00,34.54,34.55,34.51,34.52,150600.0,23.5103,23.5171,23.4899,23.4967,150600.0
2007-04-04 15:30:00,34.52,34.53,34.5,34.52,126300.0,23.4967,23.5035,23.4831,23.4967,126300.0
2007-04-04 15:40:00,34.53,34.58,34.53,34.55,279900.0,23.5035,23.5375,23.5035,23.5171,279900.0
2007-04-04 15:50:00,34.54,34.6,34.52,34.6,493500.0,23.5103,23.5512,23.4967,23.5512,493500.0
2007-04-05 09:30:00,34.6,34.68,34.33,34.58,333900.0,23.5512,23.6056,23.3674,23.5375,333900.0
2007-04-05 09:40:00,34.58,34.63,34.5,34.52,368200.0,23.5375,23.5716,23.4831,23.4967,368200.0
2007-04-05 09:50:00,34.52,34.55,34.41,34.5,276700.0,23.4967,23.5171,23.4218,23.4831,276700.0
2007-04-05 10:00:00,34.5,34.51,34.42,34.49,180100.0,23.4831,23.4899,23.4286,23.4763,180100.0
2007-04-05 10:10:00,34.48,34.53,34.44,34.46,314600.0,23.4695,23.5035,23.4423,23.4559,314600.0
2007-04-05 10:20:00,34.46,34.51,34.43,34.43,150800.0,23.4559,23.4899,23.4354,23.4354,150800.0
2007-04-05 10:30:00,34.44,34.5,34.43,34.48,203900.0,23.4423,23.4831,23.4354,23.4695,203900.0
2007-04-05 10:40:00,34.48,34.51,34.46,34.49,129700.0,23.4695,23.4899,23.4559,23.4763,129700.0
2007-04-05 10:50:00,34.49,34.51,34.47,34.48,230800.0,23.4763,23.4899,23.4627,23.4695,230800.0
2007-04-05 11:00:00,34.49,34.51,34.45,34.46,234100.0,23.4763,23.4899,23.4491,23.4559,234100.0
2007-04-05 11:10:00,34.46,34.47,34.38,34.47,226000.0,23.4559,23.4627,23.4014,23.4627,226000.0
2007-04-05 11:20:00,34.47,34.5,34.45,34.46,465000.0,23.4627,23.4831,23.4491,23.4559,465000.0
2007-04-05 11:30:00,34.45,34.5,34.44,34.49,201500.0,23.4491,23.4831,23.4423,23.4763,201500.0
2007-04-05 11:40:00,34.49,34.55,34.49,34.55,203800.0,23.4763,23.5171,23.4763,23.5171,203800.0
2007-04-05 11:50:00,34.55,34.56,34.5,34.51,173600.0,23.5171,23.5239,23.4831,23.4899,173600.0
2007-04-05 12:00:00,34.51,34.62,34.5,34.62,576200.0,23.4899,23.5648,23.4831,23.5648,576200.0
2007-04-05 12:10:00,34.62,34.64,34.55,34.62,181900.0,23.5648,23.5784,23.5171,23.5648,181900.0
2007-04-05 12:20:00,34.62,34.65,34.57,34.62,517400.0,23.5648,23.5852,23.5307,23.5648,517400.0
2007-04-05 12:30:00,34.63,34.65,34.61,34.63,178400.0,23.5716,23.5852,23.558,23.5716,178400.0
2007-04-05 12:40:00,34.62,34.64,34.61,34.64,82800.0,23.5648,23.5784,23.558,23.5784,82800.0
2007-04-05 12:50:00,34.64,34.69,34.64,34.67,164100.0,23.5784,23.6124,23.5784,23.5988,164100.0
2007-04-05 13:00:00,34.68,34.74,34.67,34.71,235000.0,23.6056,23.6465,23.5988,23.626,235000.0
2007-04-05 13:10:00,34.71,34.71,34.68,34.7,80800.0,23.626,23.626,23.6056,23.6192,80800.0
2007-04-05 13:20:00,34.7,34.76,34.7,34.74,271900.0,23.6192,23.6601,23.6192,23.6465,271900.0
2007-04-05 13:30:00,34.73,34.74,34.71,34.72,65300.0,23.6396,23.6465,23.626,23.6328,65300.0
2007-04-05 13:40:00,34.72,34.75,34.71,34.74,159900.0,23.6328,23.6533,23.626,23.6465,159900.0
2007-04-05 13:50:00,34.74,34.78,34.74,34.76,155400.0,23.6465,23.6737,23.6465,23.6601,155400.0
2007-04-05 14:00:00,34.77,34.8,34.74,34.75,290300.0,23.6669,23.6873,23.6465,23.6533,290300.0
2007-04-05 14:10:00,34.75,34.77,34.75,34.77,89400.0,23.6533,23.6669,23.6533,23.6669,89400.0
2007-04-05 14:20:00,34.76,34.8,34.76,34.8,235500.0,23.6601,23.6873,23.6601,23.6873,235500.0
2007-04-05 14:30:00,34.8,34.8,34.78,34.79,123200.0,23.6873,23.6873,23.6737,23.6805,123200.0
2007-04-05 14:40:00,34.8,34.8,34.76,34.77,185900.0,23.6873,23.6873,23.6601,23.6669,185900.0
2007-04-05 14:50:00,34.77,34.79,34.75,34.79,317300.0,23.6669,23.6805,23.6533,23.6805,317300.0
2007-04-05 15:00:00,34.79,34.83,34.78,34.79,376900.0,23.6805,23.7077,23.6737,23.6805,376900.0
2007-04-05 15:10:00,34.79,34.79,34.72,34.78,307000.0,23.6805,23.6805,23.6328,23.6737,307000.0
2007-04-05 15:20:00,34.78,34.8,34.77,34.78,336500.0,23.6737,23.6873,23.6669,23.6737,336500.0
2007-04-05 15:30:00,34.78,34.79,34.72,34.74,466700.0,23.6737,23.6805,23.6328,23.6465,466700.0
2007-04-05 15:40:00,34.74,34.77,34.74,34.75,349400.0,23.6465,23.6669,23.6465,23.6533,349400.0
2007-04-05 15:50:00,34.75,34.75,34.69,34.7,559400.0,23.6533,23.6533,23.6124,23.6192,559400.0
2007-04-09 09:30:00,34.84,34.92,34.78,34.89,922300.0,23.7145,23.769,23.6737,23.7486,922300.0
2007-04-09 09:40:00,34.87,34.91,34.75,34.9,452100.0,23.7349,23.7622,23.6533,23.7554,452100.0
2007-04-09 09:50:00,34.89,34.9,34.79,34.86,317700.0,23.7486,23.7554,23.6805,23.7281,317700.0
2007-04-09 10:00:00,34.86,34.88,34.81,34.84,759200.0,23.7281,23.7417,23.6941,23.7145,759200.0
2007-04-09 10:10:00,34.85,34.85,34.8,34.81,258500.0,23.7213,23.7213,23.6873,23.6941,258500.0
2007-04-09 10:20:00,34.81,34.94,34.8,34.94,377300.0,23.6941,23.7826,23.6873,23.7826,377300.0
2007-04-09 10:30:00,34.93,35.04,34.9,35.0,671900.0,23.7758,23.8507,23.7554,23.8234,671900.0
2007-04-09 10:40:00,35.01,35.02,34.91,34.94,599400.0,23.8302,23.837,23.7622,23.7826,599400.0
2007-04-09 10:50:00,34.93,34.95,34.91,34.95,316400.0,23.7758,23.7894,23.7622,23.7894,316400.0
2007-04-09 11:00:00,34.95,34.98,34.92,34.92,160900.0,23.7894,23.8098,23.769,23.769,160900.0
2007-04-09 11:10:00,34.92,34.96,34.9,34.91,424500.0,23.769,23.7962,23.7554,23.7622,424500.0
2007-04-09 11:20:00,34.92,34.95,34.9,34.94,489600.0,23.769,23.7894,23.7554,23.7826,489600.0
2007-04-09 11:30:00,34.94,34.96,34.93,34.93,190700.0,23.7826,23.7962,23.7758,23.7758,190700.0
2007-04-09 11:40:00,34.93,34.94,34.87,34.91,452200.0,23.7758,23.7826,23.7349,23.7622,452200.0
2007-04-09 11:50:00,34.91,34.94,34.89,34.89,209200.0,23.7622,23.7826,23.7486,23.7486,209200.0
2007-04-09 12:00:00,34.89,34.9,34.85,34.89,153200.0,23.7486,23.7554,23.7213,23.7486,153200.0
2007-04-09 12:10:00,34.88,34.89,34.84,34.87,165700.0,23.7417,23.7486,23.7145,23.7349,165700.0
2007-04-09 12:20:00,34.88,34.88,34.85,34.88,75000.0,23.7417,23.7417,23.7213,23.7417,75000.0
2007-04-09 12:30:00,34.88,34.88,34.85,34.87,102000.0,23.7417,23.7417,23.7213,23.7349,102000.0
2007-04-09 12:40:00,34.87,34.91,34.87,34.91,228600.0,23.7349,23.7622,23.7349,23.7622,228600.0
2007-04-09 12:50:00,34.91,34.92,34.86,34.87,153900.0,23.7622,23.769,23.7281,23.7349,153900.0
2007-04-09 13:00:00,34.86,34.89,34.86,34.87,85300.0,23.7281,23.7486,23.7281,23.7349,85300.0
2007-04-09 13:10:00,34.88,34.92,34.87,34.92,89700.0,23.7417,23.769,23.7349,23.769,89700.0
2007-04-09 13:20:00,34.92,34.94,34.89,34.9,137500.0,23.769,23.7826,23.7486,23.7554,137500.0
2007-04-09 13:30:00,34.9,34.91,34.88,34.9,191800.0,23.7554,23.7622,23.7417,23.7554,191800.0
2007-04-09 13:40:00,34.9,34.94,34.9,34.91,215200.0,23.7554,23.7826,23.7554,23.7622,215200.0
2007-04-09 13:50:00,34.92,34.92,34.88,34.9,230900.0,23.769,23.769,23.7417,23.7554,230900.0
2007-04-09 14:00:00,34.91,34.91,34.87,34.91,159600.0,23.7622,23.7622,23.7349,23.7622,159600.0
2007-04-09 14:10:00,34.91,34.95,34.9,34.91,195300.0,23.7622,23.7894,23.7554,23.7622,195300.0
2007-04-09 14:20:00,34.91,34.94,34.89,34.93,185700.0,23.7622,23.7826,23.7486,23.7758,185700.0
2007-04-09 14:30:00,34.92,34.94,34.91,34.91,179600.0,23.769,23.7826,23.7622,23.7622,179600.0
2007-04-09 14:40:00,34.91,34.91,34.86,34.88,260200.0,23.7622,23.7622,23.7281,23.7417,260200.0
2007-04-09 14:50:00,34.88,34.92,34.87,34.92,335200.0,23.7417,23.769,23.7349,23.769,335200.0
2007-04-09 15:00:00,34.92,34.92,34.87,34.87,196600.0,23.769,23.769,23.7349,23.7349,196600.0
2007-04-09 15:10:00,34.87,34.89,34.84,34.85,311200.0,23.7349,23.7486,23.7145,23.7213,311200.0
2007-04-09 15:20:00,34.85,34.87,34.82,34.86,228900.0,23.7213,23.7349,23.7009,23.7281,228900.0
2007-04-09 15:30:00,34.87,34.94,34.86,34.93,282200.0,23.7349,23.7826,23.7281,23.7758,282200.0
2007-04-09 15:40:00,34.92,34.93,34.88,34.89,219300.0,23.769,23.7758,23.7417,23.7486,219300.0
2007-04-09 15:50:00,34.9,34.92,34.89,34.9,514900.0,23.7554,23.769,23.7486,23.7554,514900.0
2007-04-10 09:30:00,34.78,35.0,34.7,34.93,401100.0,23.6737,23.8234,23.6192,23.7758,401100.0
2007-04-10 09:40:00,34.93,34.98,34.85,34.89,564200.0,23.7758,23.8098,23.7213,23.7486,564200.0
2007-04-10 09:50:00,34.9,34.93,34.87,34.89,358800.0,23.7554,23.7758,23.7349,23.7486,358800.0
2007-04-10 10:00:00,34.9,34.9,34.86,34.89,161100.0,23.7554,23.7554,23.7281,23.7486,161100.0
2007-04-10 10:10:00,34.88,34.9,34.87,34.9,274400.0,23.7417,23.7554,23.7349,23.7554,274400.0
2007-04-10 10:20:00,34.9,34.95,34.89,34.9,244000.0,23.7554,23.7894,23.7486,23.7554,244000.0
2007-04-10 10:30:00,34.91,34.97,34.9,34.97,521600.0,23.7622,23.803,23.7554,23.803,521600.0
2007-04-10 10:40:00,34.97,35.0,34.96,35.0,216700.0,23.803,23.8234,23.7962,23.8234,216700.0
2007-04-10 10:50:00,34.99,34.99,34.96,34.96,226300.0,23.8166,23.8166,23.7962,23.7962,226300.0
2007-04-10 11:00:00,34.96,34.99,34.94,34.97,135900.0,23.7962,23.8166,23.7826,23.803,135900.0
2007-04-10 11:10:00,34.96,34.99,34.95,34.99,170000.0,23.7962,23.8166,23.7894,23.8166,170000.0
2007-04-10 11:20:00,34.99,35.0,34.96,34.97,394500.0,23.8166,23.8234,23.7962,23.803,394500.0
2007-04-10 11:30:00,34.97,34.98,34.94,34.96,416800.0,23.803,23.8098,23.7826,23.7962,416800.0
2007-04-10 11:40:00,34.96,34.99,34.95,34.98,208200.0,23.7962,23.8166,23.7894,23.8098,208200.0
2007-04-10 11:50:00,34.98,34.99,34.96,34.97,322400.0,23.8098,23.8166,23.7962,23.803,322400.0
2007-04-10 12:00:00,34.97,34.97,34.9,34.92,222500.0,23.803,23.803,23.7554,23.769,222500.0
2007-04-10 12:10:00,34.92,34.96,34.91,34.95,131600.0,23.769,23.7962,23.7622,23.7894,131600.0
2007-04-10 12:20:00,34.94,34.96,34.94,34.95,61500.0,23.7826,23.7962,23.7826,23.7894,61500.0
2007-04-10 12:30:00,34.95,34.96,34.89,34.9,146700.0,23.7894,23.7962,23.7486,23.7554,146700.0
2007-04-10 12:40:00,34.9,34.93,34.83,34.83,236800.0,23.7554,23.7758,23.7077,23.7077,236800.0
2007-04-10 12:50:00,34.83,34.88,34.83,34.86,157600.0,23.7077,23.7417,23.7077,23.7281,157600.0
2007-04-10 13:00:00,34.86,34.88,34.78,34.79,197800.0,23.7281,23.7417,23.6737,23.6805,197800.0
2007-04-10 13:10:00,34.79,34.84,34.77,34.83,319500.0,23.6805,23.7145,23.6669,23.7077,319500.0
2007-04-10 13:20:00,34.83,34.86,34.81,34.83,185700.0,23.7077,23.7281,23.6941,23.7077,185700.0
2007-04-10 13:30:00,34.83,34.87,34.79,34.86,85900.0,23.7077,23.7349,23.6805,23.7281,85900.0
2007-04-10 13:40:00,34.87,34.89,34.85,34.87,117700.0,23.7349,23.7486,23.7213,23.7349,117700.0
2007-04-10 13:50:00,34.88,34.89,34.85,34.88,183000.0,23.7417,23.7486,23.7213,23.7417,183000.0
2007-04-10 14:00:00,34.88,34.9,34.85,34.86,126100.0,23.7417,23.7554,23.7213,23.7281,126100.0
2007-04-10 14:10:00,34.86,34.92,34.86,34.92,126800.0,23.7281,23.769,23.7281,23.769,126800.0
2007-04-10 14:20:00,34.91,34.95,34.9,34.93,142500.0,23.7622,23.7894,23.7554,23.7758,142500.0
2007-04-10 14:30:00,34.93,34.93,34.89,34.92,162300.0,23.7758,23.7758,23.7486,23.769,162300.0
2007-04-10 14:40:00,34.92,34.92,34.88,34.89,163100.0,23.769,23.769,23.7417,23.7486,163100.0
2007-04-10 14:50:00,34.89,34.95,34.89,34.93,279000.0,23.7486,23.7894,23.7486,23.7758,279000.0
2007-04-10 15:00:00,34.92,34.94,34.9,34.94,204500.0,23.769,23.7826,23.7554,23.7826,204500.0
2007-04-10 15:10:00,34.94,34.95,34.91,34.94,142300.0,23.7826,23.7894,23.7622,23.7826,142300.0
2007-04-10 15:20:00,34.94,34.95,34.92,34.92,239600.0,23.7826,23.7894,23.769,23.769,239600.0
2007-04-10 15:30:00,34.93,34.97,34.92,34.96,267900.0,23.7758,23.803,23.769,23.7962,267900.0
2007-04-10 15:40:00,34.96,34.97,34.94,34.96,187200.0,23.7962,23.803,23.7826,23.7962,187200.0
2007-04-10 15:50:00,34.96,35.0,34.95,35.0,500900.0,23.7962,23.8234,23.7894,23.8234,500900.0
2007-04-11 09:30:00,35.05,35.32,35.0,35.26,860500.0,23.8575,24.0412,23.8234,24.0004,860500.0
2007-04-11 09:40:00,35.26,35.3,35.11,35.17,566200.0,24.0004,24.0276,23.8983,23.9391,566200.0
2007-04-11 09:50:00,35.17,35.2,35.05,35.14,753800.0,23.9391,23.9596,23.8575,23.9187,753800.0
2007-04-11 10:00:00,35.14,35.18,35.1,35.14,376000.0,23.9187,23.9459,23.8915,23.9187,376000.0
2007-04-11 10:10:00,35.14,35.15,35.03,35.08,641700.0,23.9187,23.9255,23.8438,23.8779,641700.0
2007-04-11 10:20:00,35.08,35.1,35.04,35.09,257400.0,23.8779,23.8915,23.8507,23.8847,257400.0
2007-04-11 10:30:00,35.1,35.1,35.0,35.04,605700.0,23.8915,23.8915,23.8234,23.8507,605700.0
2007-04-11 10:40:00,35.04,35.04,34.95,34.96,589900.0,23.8507,23.8507,23.7894,23.7962,589900.0
2007-04-11 10:50:00,34.97,35.02,34.95,34.99,317500.0,23.803,23.837,23.7894,23.8166,317500.0
2007-04-11 11:00:00,34.99,35.01,34.95,34.96,108800.0,23.8166,23.8302,23.7894,23.7962,108800.0
2007-04-11 11:10:00,34.95,34.99,34.94,34.98,214300.0,23.7894,23.8166,23.7826,23.8098,214300.0
2007-04-11 11:20:00,34.99,34.99,34.96,34.97,150200.0,23.8166,23.8166,23.7962,23.803,150200.0
2007-04-11 11:30:00,34.97,34.98,34.94,34.97,228600.0,23.803,23.8098,23.7826,23.803,228600.0
2007-04-11 11:40:00,34.97,35.02,34.96,35.0,224600.0,23.803,23.837,23.7962,23.8234,224600.0
2007-04-11 11:50:00,35.0,35.03,34.99,35.03,290800.0,23.8234,23.8438,23.8166,23.8438,290800.0
2007-04-11 12:00:00,35.03,35.1,35.03,35.08,306100.0,23.8438,23.8915,23.8438,23.8779,306100.0
2007-04-11 12:10:00,35.08,35.1,35.04,35.07,150000.0,23.8779,23.8915,23.8507,23.8711,150000.0
2007-04-11 12:20:00,35.08,35.1,35.05,35.08,224500.0,23.8779,23.8915,23.8575,23.8779,224500.0
2007-04-11 12:30:00,35.08,35.09,35.02,35.08,207400.0,23.8779,23.8847,23.837,23.8779,207400.0
2007-04-11 12:40:00,35.08,35.09,35.05,35.09,66300.0,23.8779,23.8847,23.8575,23.8847,66300.0
2007-04-11 12:50:00,35.09,35.09,35.07,35.08,107700.0,23.8847,23.8847,23.8711,23.8779,107700.0
2007-04-11 13:00:00,35.07,35.1,35.05,35.09,244800.0,23.8711,23.8915,23.8575,23.8847,244800.0
2007-04-11 13:10:00,35.09,35.1,35.03,35.06,304200.0,23.8847,23.8915,23.8438,23.8643,304200.0
2007-04-11 13:20:00,35.06,35.06,35.02,35.03,128500.0,23.8643,23.8643,23.837,23.8438,128500.0
2007-04-11 13:30:00,35.03,35.05,35.0,35.04,508500.0,23.8438,23.8575,23.8234,23.8507,508500.0
2007-04-11 13:40:00,35.05,35.08,35.0,35.01,532600.0,23.8575,23.8779,23.8234,23.8302,532600.0
2007-04-11 13:50:00,35.01,35.02,34.97,35.0,340400.0,23.8302,23.837,23.803,23.8234,340400.0
2007-04-11 14:00:00,35.0,35.04,34.95,34.99,833000.0,23.8234,23.8507,23.7894,23.8166,833000.0
2007-04-11 14:10:00,34.99,35.04,34.97,34.99,415600.0,23.8166,23.8507,23.803,23.8166,415600.0
2007-04-11 14:20:00,34.99,35.03,34.98,35.0,183600.0,23.8166,23.8438,23.8098,23.8234,183600.0
2007-04-11 14:30:00,35.0,35.01,34.98,34.99,233500.0,23.8234,23.8302,23.8098,23.8166,233500.0
2007-04-11 14:40:00,34.99,35.0,34.97,35.0,286500.0,23.8166,23.8234,23.803,23.8234,286500.0
2007-04-11 14:50:00,34.99,35.0,34.98,34.99,173800.0,23.8166,23.8234,23.8098,23.8166,173800.0
2007-04-11 15:00:00,34.99,35.02,34.97,34.98,293900.0,23.8166,23.837,23.803,23.8098,293900.0
2007-04-11 15:10:00,34.97,34.99,34.95,34.99,152900.0,23.803,23.8166,23.7894,23.8166,152900.0
2007-04-11 15:20:00,34.99,35.0,34.94,34.98,242500.0,23.8166,23.8234,23.7826,23.8098,242500.0
2007-04-11 15:30:00,34.97,34.98,34.95,34.95,205100.0,23.803,23.8098,23.7894,23.7894,205100.0
2007-04-11 15:40:00,34.96,35.0,34.96,34.99,478500.0,23.7962,23.8234,23.7962,23.8166,478500.0
2007-04-11 15:50:00,34.99,35.05,34.98,35.01,390800.0,23.8166,23.8575,23.8098,23.8302,390800.0
2007-04-12 09:30:00,35.01,35.01,34.75,34.77,472800.0,23.8302,23.8302,23.6533,23.6669,472800.0
2007-04-12 09:40:00,34.77,34.84,34.62,34.69,508700.0,23.6669,23.7145,23.5648,23.6124,508700.0
2007-04-12 09:50:00,34.69,34.84,34.62,34.82,331700.0,23.6124,23.7145,23.5648,23.7009,331700.0
2007-04-12 10:00:00,34.82,35.0,34.82,34.97,668800.0,23.7009,23.8234,23.7009,23.803,668800.0
2007-04-12 10:10:00,34.97,34.97,34.9,34.92,272400.0,23.803,23.803,23.7554,23.769,272400.0
2007-04-12 10:20:00,34.97,34.97,34.87,34.93,304700.0,23.803,23.803,23.7349,23.7758,304700.0
2007-04-12 10:30:00,34.93,34.95,34.84,34.84,206900.0,23.7758,23.7894,23.7145,23.7145,206900.0
2007-04-12 10:40:00,34.85,34.94,34.82,34.94,191200.0,23.7213,23.7826,23.7009,23.7826,191200.0
2007-04-12 10:50:00,34.93,34.98,34.92,34.96,223700.0,23.7758,23.8098,23.769,23.7962,223700.0
2007-04-12 11:00:00,34.95,35.0,34.94,35.0,190400.0,23.7894,23.8234,23.7826,23.8234,190400.0
2007-04-12 11:10:00,35.0,35.0,34.86,34.86,182900.0,23.8234,23.8234,23.7281,23.7281,182900.0
2007-04-12 11:20:00,34.86,34.9,34.85,34.88,176300.0,23.7281,23.7554,23.7213,23.7417,176300.0
2007-04-12 11:30:00,34.88,34.89,34.84,34.84,112800.0,23.7417,23.7486,23.7145,23.7145,112800.0
2007-04-12 11:40:00,34.84,34.9,34.83,34.89,84100.0,23.7145,23.7554,23.7077,23.7486,84100.0
2007-04-12 11:50:00,34.89,34.91,34.88,34.9,95500.0,23.7486,23.7622,23.7417,23.7554,95500.0
2007-04-12 12:00:00,34.9,34.94,34.87,34.9,182800.0,23.7554,23.7826,23.7349,23.7554,182800.0
2007-04-12 12:10:00,34.9,34.95,34.88,34.9,163900.0,23.7554,23.7894,23.7417,23.7554,163900.0
2007-04-12 12:20:00,34.91,34.93,34.88,34.88,101000.0,23.7622,23.7758,23.7417,23.7417,101000.0
2007-04-12 12:30:00,34.87,34.88,34.83,34.85,159200.0,23.7349,23.7417,23.7077,23.7213,159200.0
2007-04-12 12:40:00,34.86,34.88,34.85,34.87,75800.0,23.7281,23.7417,23.7213,23.7349,75800.0
2007-04-12 12:50:00,34.86,34.9,34.86,34.89,33600.0,23.7281,23.7554,23.7281,23.7486,33600.0
2007-04-12 13:00:00,34.9,34.91,34.88,34.88,77700.0,23.7554,23.7622,23.7417,23.7417,77700.0
2007-04-12 13:10:00,34.88,34.89,34.85,34.86,67300.0,23.7417,23.7486,23.7213,23.7281,67300.0
2007-04-12 13:20:00,34.86,34.91,34.85,34.91,80700.0,23.7281,23.7622,23.7213,23.7622,80700.0
2007-04-12 13:30:00,34.91,34.98,34.9,34.95,179500.0,23.7622,23.8098,23.7554,23.7894,179500.0
2007-04-12 13:40:00,34.94,34.96,34.89,34.89,77000.0,23.7826,23.7962,23.7486,23.7486,77000.0
2007-04-12 13:50:00,34.9,34.94,34.86,34.87,159900.0,23.7554,23.7826,23.7281,23.7349,159900.0
2007-04-12 14:00:00,34.87,34.89,34.85,34.87,110500.0,23.7349,23.7486,23.7213,23.7349,110500.0
2007-04-12 14:10:00,34.87,34.9,34.86,34.89,52600.0,23.7349,23.7554,23.7281,23.7486,52600.0
2007-04-12 14:20:00,34.89,34.9,34.84,34.88,170500.0,23.7486,23.7554,23.7145,23.7417,170500.0
2007-04-12 14:30:00,34.89,34.92,34.88,34.92,170000.0,23.7486,23.769,23.7417,23.769,170000.0
2007-04-12 14:40:00,34.92,34.92,34.9,34.92,51900.0,23.769,23.769,23.7554,23.769,51900.0
2007-04-12 14:50:00,34.91,34.93,34.9,34.92,74500.0,23.7622,23.7758,23.7554,23.769,74500.0
2007-04-12 15:00:00,34.92,35.0,34.92,35.0,181500.0,23.769,23.8234,23.769,23.8234,181500.0
2007-04-12 15:10:00,35.0,35.03,34.9,34.92,383800.0,23.8234,23.8438,23.7554,23.769,383800.0
2007-04-12 15:20:00,34.92,34.96,34.92,34.95,118000.0,23.769,23.7962,23.769,23.7894,118000.0
2007-04-12 15:30:00,34.94,34.99,34.94,34.96,103100.0,23.7826,23.8166,23.7826,23.7962,103100.0
2007-04-12 15:40:00,34.96,34.99,34.96,34.98,137500.0,23.7962,23.8166,23.7962,23.8098,137500.0
2007-04-12 15:50:00,34.98,35.05,34.97,35.01,325900.0,23.8098,23.8575,23.803,23.8302,325900.0
2007-04-13 09:30:00,35.15,35.33,35.0,35.32,777300.0,23.9255,24.048,23.8234,24.0412,777300.0
2007-04-13 09:40:00,35.32,35.34,35.22,35.26,693300.0,24.0412,24.0549,23.9732,24.0004,693300.0
2007-04-13 09:50:00,35.25,35.37,35.19,35.33,433500.0,23.9936,24.0753,23.9528,24.048,433500.0
2007-04-13 10:00:00,35.33,35.35,35.3,35.34,403200.0,24.048,24.0617,24.0276,24.0549,403200.0
2007-04-13 10:10:00,35.34,35.45,35.34,35.37,573700.0,24.0549,24.1297,24.0549,24.0753,573700.0
2007-04-13 10:20:00,35.37,35.4,35.2,35.22,699900.0,24.0753,24.0957,23.9596,23.9732,699900.0
2007-04-13 10:30:00,35.22,35.33,35.22,35.29,249900.0,23.9732,24.048,23.9732,24.0208,249900.0
2007-04-13 10:40:00,35.29,35.32,35.25,35.25,187500.0,24.0208,24.0412,23.9936,23.9936,187500.0
2007-04-13 10:50:00,35.25,35.26,35.19,35.21,453300.0,23.9936,24.0004,23.9528,23.9664,453300.0
2007-04-13 11:00:00,35.21,35.25,35.2,35.24,225400.0,23.9664,23.9936,23.9596,23.9868,225400.0
2007-04-13 11:10:00,35.24,35.27,35.19,35.23,324000.0,23.9868,24.0072,23.9528,23.98,324000.0
2007-04-13 11:20:00,35.22,35.28,35.2,35.23,105900.0,23.9732,24.014,23.9596,23.98,105900.0
2007-04-13 11:30:00,35.23,35.24,35.19,35.22,220400.0,23.98,23.9868,23.9528,23.9732,220400.0
2007-04-13 11:40:00,35.22,35.24,35.22,35.23,132700.0,23.9732,23.9868,23.9732,23.98,132700.0
2007-04-13 11:50:00,35.23,35.23,35.18,35.2,274900.0,23.98,23.98,23.9459,23.9596,274900.0
2007-04-13 12:00:00,35.2,35.21,35.11,35.15,267900.0,23.9596,23.9664,23.8983,23.9255,267900.0
2007-04-13 12:10:00,35.15,35.17,35.11,35.12,151000.0,23.9255,23.9391,23.8983,23.9051,151000.0
2007-04-13 12:20:00,35.12,35.13,35.06,35.08,228500.0,23.9051,23.9119,23.8643,23.8779,228500.0
2007-04-13 12:30:00,35.08,35.13,35.08,35.1,113300.0,23.8779,23.9119,23.8779,23.8915,113300.0
2007-04-13 12:40:00,35.1,35.11,35.06,35.1,117300.0,23.8915,23.8983,23.8643,23.8915,117300.0
2007-04-13 12:50:00,35.11,35.18,35.09,35.15,157200.0,23.8983,23.9459,23.8847,23.9255,157200.0
2007-04-13 13:00:00,35.15,35.2,35.14,35.18,207700.0,23.9255,23.9596,23.9187,23.9459,207700.0
2007-04-13 13:10:00,35.18,35.18,35.1,35.15,198400.0,23.9459,23.9459,23.8915,23.9255,198400.0
2007-04-13 13:20:00,35.14,35.17,35.11,35.16,137500.0,23.9187,23.9391,23.8983,23.9323,137500.0
2007-04-13 13:30:00,35.16,35.18,35.16,35.18,152400.0,23.9323,23.9459,23.9323,23.9459,152400.0
2007-04-13 13:40:00,35.18,35.24,35.16,35.2,181400.0,23.9459,23.9868,23.9323,23.9596,181400.0
2007-04-13 13:50:00,35.2,35.22,35.16,35.17,137800.0,23.9596,23.9732,23.9323,23.9391,137800.0
2007-04-13 14:00:00,35.16,35.2,35.15,35.18,194300.0,23.9323,23.9596,23.9255,23.9459,194300.0
2007-04-13 14:10:00,35.18,35.2,35.16,35.16,71400.0,23.9459,23.9596,23.9323,23.9323,71400.0
2007-04-13 14:20:00,35.17,35.25,35.16,35.21,207400.0,23.9391,23.9936,23.9323,23.9664,207400.0
2007-04-13 14:30:00,35.2,35.22,35.2,35.21,59900.0,23.9596,23.9732,23.9596,23.9664,59900.0
2007-04-13 14:40:00,35.21,35.24,35.21,35.22,164900.0,23.9664,23.9868,23.9664,23.9732,164900.0
2007-04-13 14:50:00,35.22,35.23,35.21,35.21,86800.0,23.9732,23.98,23.9664,23.9664,86800.0
2007-04-13 15:00:00,35.21,35.21,35.17,35.18,100500.0,23.9664,23.9664,23.9391,23.9459,100500.0
2007-04-13 15:10:00,35.19,35.19,35.17,35.19,74400.0,23.9528,23.9528,23.9391,23.9528,74400.0
2007-04-13 15:20:00,35.19,35.19,35.15,35.15,93500.0,23.9528,23.9528,23.9255,23.9255,93500.0
2007-04-13 15:30:00,35.15,35.2,35.15,35.19,178500.0,23.9255,23.9596,23.9255,23.9528,178500.0
2007-04-13 15:40:00,35.19,35.2,35.16,35.18,127900.0,23.9528,23.9596,23.9323,23.9459,127900.0
2007-04-13 15:50:00,35.18,35.2,35.14,35.14,250400.0,23.9459,23.9596,23.9187,23.9187,250400.0
2007-04-16 09:30:00,35.13,35.35,35.13,35.24,479900.0,23.9119,24.0617,23.9119,23.9868,479900.0
2007-04-16 09:40:00,35.25,35.25,35.04,35.19,600400.0,23.9936,23.9936,23.8507,23.9528,600400.0
2007-04-16 09:50:00,35.17,35.19,35.11,35.18,316100.0,23.9391,23.9528,23.8983,23.9459,316100.0
2007-04-16 10:00:00,35.18,35.19,35.01,35.01,319000.0,23.9459,23.9528,23.8302,23.8302,319000.0
2007-04-16 10:10:00,35.01,35.03,34.91,34.99,506000.0,23.8302,23.8438,23.7622,23.8166,506000.0
2007-04-16 10:20:00,34.99,35.02,34.92,34.98,386800.0,23.8166,23.837,23.769,23.8098,386800.0
2007-04-16 10:30:00,34.98,35.05,34.97,35.04,242300.0,23.8098,23.8575,23.803,23.8507,242300.0
2007-04-16 10:40:00,35.03,35.11,35.03,35.1,300400.0,23.8438,23.8983,23.8438,23.8915,300400.0
2007-04-16 10:50:00,35.1,35.12,35.1,35.12,108400.0,23.8915,23.9051,23.8915,23.9051,108400.0
2007-04-16 11:00:00,35.12,35.13,35.05,35.08,188900.0,23.9051,23.9119,23.8575,23.8779,188900.0
2007-04-16 11:10:00,35.07,35.08,35.01,35.03,142200.0,23.8711,23.8779,23.8302,23.8438,142200.0
2007-04-16 11:20:00,35.03,35.07,35.02,35.07,69500.0,23.8438,23.8711,23.837,23.8711,69500.0
2007-04-16 11:30:00,35.06,35.15,35.06,35.15,92100.0,23.8643,23.9255,23.8643,23.9255,92100.0
2007-04-16 11:40:00,35.14,35.15,35.09,35.11,80100.0,23.9187,23.9255,23.8847,23.8983,80100.0
2007-04-16 11:50:00,35.11,35.12,35.05,35.07,112300.0,23.8983,23.9051,23.8575,23.8711,112300.0
2007-04-16 12:00:00,35.06,35.1,35.05,35.07,65800.0,23.8643,23.8915,23.8575,23.8711,65800.0
2007-04-16 12:10:00,35.06,35.1,35.03,35.04,99600.0,23.8643,23.8915,23.8438,23.8507,99600.0
2007-04-16 12:20:00,35.04,35.04,35.0,35.01,146200.0,23.8507,23.8507,23.8234,23.8302,146200.0
2007-04-16 12:30:00,35.01,35.01,34.98,35.01,120300.0,23.8302,23.8302,23.8098,23.8302,120300.0
2007-04-16 12:40:00,35.01,35.03,35.0,35.01,107000.0,23.8302,23.8438,23.8234,23.8302,107000.0
2007-04-16 12:50:00,35.0,35.04,35.0,35.03,62100.0,23.8234,23.8507,23.8234,23.8438,62100.0
2007-04-16 13:00:00,35.02,35.03,35.0,35.01,88700.0,23.837,23.8438,23.8234,23.8302,88700.0
2007-04-16 13:10:00,35.02,35.15,35.02,35.1,199100.0,23.837,23.9255,23.837,23.8915,199100.0
2007-04-16 13:20:00,35.1,35.1,35.05,35.08,181900.0,23.8915,23.8915,23.8575,23.8779,181900.0
2007-04-16 13:30:00,35.07,35.09,35.02,35.05,89300.0,23.8711,23.8847,23.837,23.8575,89300.0
2007-04-16 13:40:00,35.04,35.04,35.0,35.04,120400.0,23.8507,23.8507,23.8234,23.8507,120400.0
2007-04-16 13:50:00,35.03,35.03,35.0,35.0,124700.0,23.8438,23.8438,23.8234,23.8234,124700.0
2007-04-16 14:00:00,35.0,35.0,34.95,34.96,90500.0,23.8234,23.8234,23.7894,23.7962,90500.0
2007-04-16 14:10:00,34.97,35.0,34.93,34.96,180500.0,23.803,23.8234,23.7758,23.7962,180500.0
2007-04-16 14:20:00,34.96,35.01,34.96,34.97,126400.0,23.7962,23.8302,23.7962,23.803,126400.0
2007-04-16 14:30:00,34.97,34.97,34.91,34.94,212400.0,23.803,23.803,23.7622,23.7826,212400.0
2007-04-16 14:40:00,34.93,35.01,34.93,34.98,209900.0,23.7758,23.8302,23.7758,23.8098,209900.0
2007-04-16 14:50:00,34.99,35.01,34.96,34.97,131700.0,23.8166,23.8302,23.7962,23.803,131700.0
2007-04-16 15:00:00,34.97,34.98,34.95,34.96,178700.0,23.803,23.8098,23.7894,23.7962,178700.0
2007-04-16 15:10:00,34.96,34.98,34.96,34.98,153600.0,23.7962,23.8098,23.7962,23.8098,153600.0
2007-04-16 15:20:00,34.97,34.99,34.97,34.98,139000.0,23.803,23.8166,23.803,23.8098,139000.0
2007-04-16 15:30:00,34.99,35.0,34.96,34.96,195900.0,23.8166,23.8234,23.7962,23.7962,195900.0
2007-04-16 15:40:00,34.96,34.97,34.94,34.95,280100.0,23.7962,23.803,23.7826,23.7894,280100.0
2007-04-16 15:50:00,34.95,34.97,34.92,34.94,382100.0,23.7894,23.803,23.769,23.7826,382100.0
2007-04-17 09:30:00,35.06,35.12,34.96,35.0,371000.0,23.8643,23.9051,23.7962,23.8234,371000.0
2007-04-17 09:40:00,35.0,35.09,34.97,35.07,315000.0,23.8234,23.8847,23.803,23.8711,315000.0
2007-04-17 09:50:00,35.07,35.12,35.03,35.1,709600.0,23.8711,23.9051,23.8438,23.8915,709600.0
2007-04-17 10:00:00,35.1,35.1,34.99,34.99,516700.0,23.8915,23.8915,23.8166,23.8166,516700.0
2007-04-17 10:10:00,35.0,35.0,34.98,34.99,241000.0,23.8234,23.8234,23.8098,23.8166,241000.0
2007-04-17 10:20:00,34.98,34.99,34.88,34.91,392300.0,23.8098,23.8166,23.7417,23.7622,392300.0
2007-04-17 10:30:00,34.91,34.91,34.86,34.87,319900.0,23.7622,23.7622,23.7281,23.7349,319900.0
2007-04-17 10:40:00,34.87,34.88,34.85,34.86,167600.0,23.7349,23.7417,23.7213,23.7281,167600.0
2007-04-17 10:50:00,34.86,34.86,34.83,34.85,284500.0,23.7281,23.7281,23.7077,23.7213,284500.0
2007-04-17 11:00:00,34.85,34.85,34.81,34.81,270500.0,23.7213,23.7213,23.6941,23.6941,270500.0
2007-04-17 11:10:00,34.82,34.82,34.76,34.81,311500.0,23.7009,23.7009,23.6601,23.6941,311500.0
2007-04-17 11:20:00,34.8,34.84,34.73,34.83,694000.0,23.6873,23.7145,23.6396,23.7077,694000.0
2007-04-17 11:30:00,34.83,34.83,34.74,34.79,296100.0,23.7077,23.7077,23.6465,23.6805,296100.0
2007-04-17 11:40:00,34.8,34.84,34.78,34.82,207300.0,23.6873,23.7145,23.6737,23.7009,207300.0
2007-04-17 11:50:00,34.81,34.85,34.81,34.85,405400.0,23.6941,23.7213,23.6941,23.7213,405400.0
2007-04-17 12:00:00,34.85,34.85,34.81,34.81,143300.0,23.7213,23.7213,23.6941,23.6941,143300.0
2007-04-17 12:10:00,34.81,34.82,34.76,34.78,388300.0,23.6941,23.7009,23.6601,23.6737,388300.0
2007-04-17 12:20:00,34.79,34.81,34.78,34.79,397000.0,23.6805,23.6941,23.6737,23.6805,397000.0
2007-04-17 12:30:00,34.79,34.81,34.78,34.8,360200.0,23.6805,23.6941,23.6737,23.6873,360200.0
2007-04-17 12:40:00,34.8,34.8,34.74,34.75,305800.0,23.6873,23.6873,23.6465,23.6533,305800.0
2007-04-17 12:50:00,34.75,34.79,34.72,34.74,452200.0,23.6533,23.6805,23.6328,23.6465,452200.0
2007-04-17 13:00:00,34.74,34.74,34.7,34.72,228800.0,23.6465,23.6465,23.6192,23.6328,228800.0
2007-04-17 13:10:00,34.71,34.72,34.67,34.68,279300.0,23.626,23.6328,23.5988,23.6056,279300.0
2007-04-17 13:20:00,34.68,34.7,34.67,34.69,269100.0,23.6056,23.6192,23.5988,23.6124,269100.0
2007-04-17 13:30:00,34.69,34.73,34.66,34.73,255800.0,23.6124,23.6396,23.592,23.6396,255800.0
2007-04-17 13:40:00,34.74,34.75,34.69,34.72,283000.0,23.6465,23.6533,23.6124,23.6328,283000.0
2007-04-17 13:50:00,34.72,34.74,34.72,34.74,107800.0,23.6328,23.6465,23.6328,23.6465,107800.0
2007-04-17 14:00:00,34.74,34.75,34.74,34.74,196400.0,23.6465,23.6533,23.6465,23.6465,196400.0
2007-04-17 14:10:00,34.73,34.81,34.7,34.81,284300.0,23.6396,23.6941,23.6192,23.6941,284300.0
2007-04-17 14:20:00,34.81,34.81,34.75,34.75,510700.0,23.6941,23.6941,23.6533,23.6533,510700.0
2007-04-17 14:30:00,34.76,34.76,34.73,34.73,188700.0,23.6601,23.6601,23.6396,23.6396,188700.0
2007-04-17 14:40:00,34.73,34.76,34.72,34.75,196500.0,23.6396,23.6601,23.6328,23.6533,196500.0
2007-04-17 14:50:00,34.75,34.75,34.73,34.73,162200.0,23.6533,23.6533,23.6396,23.6396,162200.0
2007-04-17 15:00:00,34.73,34.74,34.69,34.7,315200.0,23.6396,23.6465,23.6124,23.6192,315200.0
2007-04-17 15:10:00,34.69,34.7,34.65,34.65,470900.0,23.6124,23.6192,23.5852,23.5852,470900.0
2007-04-17 15:20:00,34.66,34.71,34.65,34.68,322200.0,23.592,23.626,23.5852,23.6056,322200.0
2007-04-17 15:30:00,34.68,34.75,34.68,34.71,557000.0,23.6056,23.6533,23.6056,23.626,557000.0
2007-04-17 15:40:00,34.71,34.73,34.68,34.7,406200.0,23.626,23.6396,23.6056,23.6192,406200.0
2007-04-17 15:50:00,34.7,34.75,34.67,34.74,442000.0,23.6192,23.6533,23.5988,23.6465,442000.0
2007-04-18 09:30:00,34.7,35.0,34.69,34.85,446600.0,23.6192,23.8234,23.6124,23.7213,446600.0
2007-04-18 09:40:00,34.86,34.94,34.82,34.86,267000.0,23.7281,23.7826,23.7009,23.7281,267000.0
2007-04-18 09:50:00,34.87,34.96,34.83,34.86,260900.0,23.7349,23.7962,23.7077,23.7281,260900.0
2007-04-18 10:00:00,34.86,34.88,34.78,34.79,660300.0,23.7281,23.7417,23.6737,23.6805,660300.0
2007-04-18 10:10:00,34.79,34.79,34.67,34.68,493400.0,23.6805,23.6805,23.5988,23.6056,493400.0
2007-04-18 10:20:00,34.67,34.68,34.6,34.6,288600.0,23.5988,23.6056,23.5512,23.5512,288600.0
2007-04-18 10:30:00,34.6,34.7,34.55,34.57,381200.0,23.5512,23.6192,23.5171,23.5307,381200.0
2007-04-18 10:40:00,34.58,34.6,34.53,34.55,409100.0,23.5375,23.5512,23.5035,23.5171,409100.0
2007-04-18 10:50:00,34.55,34.56,34.52,34.53,393900.0,23.5171,23.5239,23.4967,23.5035,393900.0
2007-04-18 11:00:00,34.54,34.62,34.51,34.58,794400.0,23.5103,23.5648,23.4899,23.5375,794400.0
2007-04-18 11:10:00,34.57,34.63,34.57,34.6,239500.0,23.5307,23.5716,23.5307,23.5512,239500.0
2007-04-18 11:20:00,34.61,34.61,34.52,34.57,152400.0,23.558,23.558,23.4967,23.5307,152400.0
2007-04-18 11:30:00,34.58,34.6,34.57,34.59,189500.0,23.5375,23.5512,23.5307,23.5444,189500.0
2007-04-18 11:40:00,34.59,34.61,34.59,34.61,198100.0,23.5444,23.558,23.5444,23.558,198100.0
2007-04-18 11:50:00,34.61,34.62,34.56,34.57,273600.0,23.558,23.5648,23.5239,23.5307,273600.0
2007-04-18 12:00:00,34.57,34.57,34.48,34.48,281700.0,23.5307,23.5307,23.4695,23.4695,281700.0
2007-04-18 12:10:00,34.48,34.51,34.48,34.48,230600.0,23.4695,23.4899,23.4695,23.4695,230600.0
2007-04-18 12:20:00,34.48,34.49,34.43,34.48,434300.0,23.4695,23.4763,23.4354,23.4695,434300.0
2007-04-18 12:30:00,34.48,34.48,34.4,34.44,165300.0,23.4695,23.4695,23.415,23.4423,165300.0
2007-04-18 12:40:00,34.43,34.44,34.42,34.43,127500.0,23.4354,23.4423,23.4286,23.4354,127500.0
2007-04-18 12:50:00,34.44,34.49,34.4,34.49,345800.0,23.4423,23.4763,23.415,23.4763,345800.0
2007-04-18 13:00:00,34.49,34.49,34.43,34.45,153500.0,23.4763,23.4763,23.4354,23.4491,153500.0
2007-04-18 13:10:00,34.46,34.46,34.43,34.43,329200.0,23.4559,23.4559,23.4354,23.4354,329200.0
2007-04-18 13:20:00,34.44,34.49,34.44,34.48,237600.0,23.4423,23.4763,23.4423,23.4695,237600.0
2007-04-18 13:30:00,34.47,34.49,34.44,34.45,812700.0,23.4627,23.4763,23.4423,23.4491,812700.0
2007-04-18 13:40:00,34.45,34.57,34.45,34.5,836300.0,23.4491,23.5307,23.4491,23.4831,836300.0
2007-04-18 13:50:00,34.5,34.56,34.48,34.53,554000.0,23.4831,23.5239,23.4695,23.5035,554000.0
2007-04-18 14:00:00,34.54,34.54,34.49,34.49,353400.0,23.5103,23.5103,23.4763,23.4763,353400.0
2007-04-18 14:10:00,34.48,34.52,34.48,34.49,285400.0,23.4695,23.4967,23.4695,23.4763,285400.0
2007-04-18 14:20:00,34.5,34.51,34.49,34.51,221700.0,23.4831,23.4899,23.4763,23.4899,221700.0
2007-04-18 14:30:00,34.5,34.51,34.48,34.51,536700.0,23.4831,23.4899,23.4695,23.4899,536700.0
2007-04-18 14:40:00,34.51,34.52,34.48,34.48,477500.0,23.4899,23.4967,23.4695,23.4695,477500.0
2007-04-18 14:50:00,34.48,34.48,34.44,34.47,270400.0,23.4695,23.4695,23.4423,23.4627,270400.0
2007-04-18 15:00:00,34.47,34.47,34.44,34.46,455100.0,23.4627,23.4627,23.4423,23.4559,455100.0
2007-04-18 15:10:00,34.46,34.47,34.45,34.47,543400.0,23.4559,23.4627,23.4491,23.4627,543400.0
2007-04-18 15:20:00,34.47,34.58,34.46,34.58,833600.0,23.4627,23.5375,23.4559,23.5375,833600.0
2007-04-18 15:30:00,34.58,34.59,34.53,34.59,628600.0,23.5375,23.5444,23.5035,23.5444,628600.0
2007-04-18 15:40:00,34.6,34.63,34.56,34.58,255400.0,23.5512,23.5716,23.5239,23.5375,255400.0
2007-04-18 15:50:00,34.58,34.6,34.54,34.55,354800.0,23.5375,23.5512,23.5103,23.5171,354800.0
2007-04-19 09:30:00,34.9,34.9,34.35,34.52,293900.0,23.7554,23.7554,23.381,23.4967,293900.0
2007-04-19 09:40:00,34.49,34.51,34.39,34.43,402300.0,23.4763,23.4899,23.4082,23.4354,402300.0
2007-04-19 09:50:00,34.43,34.55,34.39,34.53,491000.0,23.4354,23.5171,23.4082,23.5035,491000.0
2007-04-19 10:00:00,34.53,34.56,34.5,34.54,171000.0,23.5035,23.5239,23.4831,23.5103,171000.0
2007-04-19 10:10:00,34.55,34.58,34.51,34.55,253500.0,23.5171,23.5375,23.4899,23.5171,253500.0
2007-04-19 10:20:00,34.55,34.55,34.45,34.47,271900.0,23.5171,23.5171,23.4491,23.4627,271900.0
2007-04-19 10:30:00,34.47,34.59,34.46,34.59,207500.0,23.4627,23.5444,23.4559,23.5444,207500.0
2007-04-19 10:40:00,34.59,34.6,34.52,34.55,144800.0,23.5444,23.5512,23.4967,23.5171,144800.0
2007-04-19 10:50:00,34.55,34.59,34.5,34.51,417400.0,23.5171,23.5444,23.4831,23.4899,417400.0
2007-04-19 11:00:00,34.51,34.57,34.49,34.57,243300.0,23.4899,23.5307,23.4763,23.5307,243300.0
2007-04-19 11:10:00,34.56,34.74,34.56,34.73,284200.0,23.5239,23.6465,23.5239,23.6396,284200.0
2007-04-19 11:20:00,34.72,34.83,34.72,34.82,392300.0,23.6328,23.7077,23.6328,23.7009,392300.0
2007-04-19 11:30:00,34.81,34.93,34.81,34.89,526200.0,23.6941,23.7758,23.6941,23.7486,526200.0
2007-04-19 11:40:00,34.89,34.98,34.89,34.95,717400.0,23.7486,23.8098,23.7486,23.7894,717400.0
2007-04-19 11:50:00,34.95,35.02,34.94,35.01,738600.0,23.7894,23.837,23.7826,23.8302,738600.0
2007-04-19 12:00:00,35.01,35.02,34.91,34.96,650900.0,23.8302,23.837,23.7622,23.7962,650900.0
2007-04-19 12:10:00,34.95,35.0,34.95,34.96,572300.0,23.7894,23.8234,23.7894,23.7962,572300.0
2007-04-19 12:20:00,34.95,34.98,34.93,34.95,371800.0,23.7894,23.8098,23.7758,23.7894,371800.0
2007-04-19 12:30:00,34.94,34.97,34.92,34.96,381300.0,23.7826,23.803,23.769,23.7962,381300.0
2007-04-19 12:40:00,34.97,34.98,34.95,34.98,212800.0,23.803,23.8098,23.7894,23.8098,212800.0
2007-04-19 12:50:00,34.97,35.03,34.97,35.0,371300.0,23.803,23.8438,23.803,23.8234,371300.0
2007-04-19 13:00:00,35.01,35.08,35.0,35.08,421600.0,23.8302,23.8779,23.8234,23.8779,421600.0
2007-04-19 13:10:00,35.08,35.12,35.02,35.03,468900.0,23.8779,23.9051,23.837,23.8438,468900.0
2007-04-19 13:20:00,35.02,35.08,35.02,35.08,171900.0,23.837,23.8779,23.837,23.8779,171900.0
2007-04-19 13:30:00,35.07,35.08,35.05,35.06,246700.0,23.8711,23.8779,23.8575,23.8643,246700.0
2007-04-19 13:40:00,35.05,35.06,35.02,35.02,114500.0,23.8575,23.8643,23.837,23.837,114500.0
2007-04-19 13:50:00,35.02,35.07,35.02,35.07,198900.0,23.837,23.8711,23.837,23.8711,198900.0
2007-04-19 14:00:00,35.07,35.11,35.03,35.04,299000.0,23.8711,23.8983,23.8438,23.8507,299000.0
2007-04-19 14:10:00,35.04,35.04,34.98,35.0,315200.0,23.8507,23.8507,23.8098,23.8234,315200.0
2007-04-19 14:20:00,35.0,35.02,34.99,35.02,554400.0,23.8234,23.837,23.8166,23.837,554400.0
2007-04-19 14:30:00,35.01,35.02,35.0,35.01,161900.0,23.8302,23.837,23.8234,23.8302,161900.0
2007-04-19 14:40:00,35.01,35.02,35.0,35.01,430800.0,23.8302,23.837,23.8234,23.8302,430800.0
2007-04-19 14:50:00,35.0,35.01,34.98,35.0,658200.0,23.8234,23.8302,23.8098,23.8234,658200.0
2007-04-19 15:00:00,34.99,35.0,34.95,34.96,382900.0,23.8166,23.8234,23.7894,23.7962,382900.0
2007-04-19 15:10:00,34.95,34.96,34.9,34.9,519500.0,23.7894,23.7962,23.7554,23.7554,519500.0
2007-04-19 15:20:00,34.91,34.92,34.87,34.91,537500.0,23.7622,23.769,23.7349,23.7622,537500.0
2007-04-19 15:30:00,34.91,34.93,34.86,34.9,671700.0,23.7622,23.7758,23.7281,23.7554,671700.0
2007-04-19 15:40:00,34.9,34.93,34.88,34.91,884100.0,23.7554,23.7758,23.7417,23.7622,884100.0
2007-04-19 15:50:00,34.91,34.94,34.89,34.94,828300.0,23.7622,23.7826,23.7486,23.7826,828300.0
2007-04-20 09:30:00,35.05,35.33,35.0,35.26,2002600.0,23.8984,24.0893,23.8643,24.0416,2002600.0
2007-04-20 09:40:00,35.26,35.3,35.22,35.23,613100.0,24.0416,24.0689,24.0143,24.0211,613100.0
2007-04-20 09:50:00,35.22,35.22,35.12,35.15,617400.0,24.0143,24.0143,23.9461,23.9666,617400.0
2007-04-20 10:00:00,35.15,35.23,35.15,35.2,347200.0,23.9666,24.0211,23.9666,24.0007,347200.0
2007-04-20 10:10:00,35.2,35.29,35.16,35.16,524800.0,24.0007,24.062,23.9734,23.9734,524800.0
2007-04-20 10:20:00,35.17,35.2,35.06,35.08,818900.0,23.9802,24.0007,23.9052,23.9189,818900.0
2007-04-20 10:30:00,35.08,35.1,35.01,35.01,333000.0,23.9189,23.9325,23.8711,23.8711,333000.0
2007-04-20 10:40:00,35.01,35.06,34.98,35.0,530000.0,23.8711,23.9052,23.8507,23.8643,530000.0
2007-04-20 10:50:00,35.0,35.15,35.0,35.02,499600.0,23.8643,23.9666,23.8643,23.8779,499600.0
2007-04-20 11:00:00,35.02,35.02,35.0,35.01,163500.0,23.8779,23.8779,23.8643,23.8711,163500.0
2007-04-20 11:10:00,35.01,35.02,34.98,35.01,208400.0,23.8711,23.8779,23.8507,23.8711,208400.0
2007-04-20 11:20:00,35.02,35.02,34.97,34.98,391900.0,23.8779,23.8779,23.8438,23.8507,391900.0
2007-04-20 11:30:00,34.98,34.98,34.96,34.96,121200.0,23.8507,23.8507,23.837,23.837,121200.0
2007-04-20 11:40:00,34.97,34.99,34.96,34.97,279200.0,23.8438,23.8575,23.837,23.8438,279200.0
2007-04-20 11:50:00,34.96,34.97,34.96,34.96,92200.0,23.837,23.8438,23.837,23.837,92200.0
2007-04-20 12:00:00,34.97,34.98,34.96,34.97,85400.0,23.8438,23.8507,23.837,23.8438,85400.0
2007-04-20 12:10:00,34.98,35.0,34.97,34.99,105100.0,23.8507,23.8643,23.8438,23.8575,105100.0
2007-04-20 12:20:00,34.99,35.0,34.97,34.98,118900.0,23.8575,23.8643,23.8438,23.8507,118900.0
2007-04-20 12:30:00,34.97,34.98,34.95,34.97,110500.0,23.8438,23.8507,23.8302,23.8438,110500.0
2007-04-20 12:40:00,34.97,34.98,34.96,34.96,102500.0,23.8438,23.8507,23.837,23.837,102500.0
2007-04-20 12:50:00,34.97,34.99,34.96,34.99,88200.0,23.8438,23.8575,23.837,23.8575,88200.0
2007-04-20 13:00:00,34.99,35.0,34.97,34.98,92000.0,23.8575,23.8643,23.8438,23.8507,92000.0
2007-04-20 13:10:00,34.98,35.01,34.98,35.01,264000.0,23.8507,23.8711,23.8507,23.8711,264000.0
2007-04-20 13:20:00,35.01,35.05,35.0,35.04,411400.0,23.8711,23.8984,23.8643,23.8916,411400.0
2007-04-20 13:30:00,35.05,35.09,35.04,35.09,480200.0,23.8984,23.9257,23.8916,23.9257,480200.0
2007-04-20 13:40:00,35.08,35.09,35.04,35.05,224200.0,23.9189,23.9257,23.8916,23.8984,224200.0
2007-04-20 13:50:00,35.05,35.08,35.04,35.05,192900.0,23.8984,23.9189,23.8916,23.8984,192900.0
2007-04-20 14:00:00,35.05,35.07,35.05,35.07,111200.0,23.8984,23.912,23.8984,23.912,111200.0
2007-04-20 14:10:00,35.07,35.08,35.05,35.06,137700.0,23.912,23.9189,23.8984,23.9052,137700.0
2007-04-20 14:20:00,35.06,35.07,35.05,35.06,69500.0,23.9052,23.912,23.8984,23.9052,69500.0
2007-04-20 14:30:00,35.07,35.08,35.05,35.07,127800.0,23.912,23.9189,23.8984,23.912,127800.0
2007-04-20 14:40:00,35.07,35.07,35.05,35.05,117100.0,23.912,23.912,23.8984,23.8984,117100.0
2007-04-20 14:50:00,35.06,35.06,35.05,35.06,150300.0,23.9052,23.9052,23.8984,23.9052,150300.0
2007-04-20 15:00:00,35.05,35.06,35.0,35.01,475500.0,23.8984,23.9052,23.8643,23.8711,475500.0
2007-04-20 15:10:00,35.02,35.02,35.0,35.0,637300.0,23.8779,23.8779,23.8643,23.8643,637300.0
2007-04-20 15:20:00,35.0,35.03,34.98,34.98,555700.0,23.8643,23.8848,23.8507,23.8507,555700.0
2007-04-20 15:30:00,34.98,35.0,34.95,34.98,398900.0,23.8507,23.8643,23.8302,23.8507,398900.0
2007-04-20 15:40:00,34.98,34.98,34.9,34.93,624400.0,23.8507,23.8507,23.7961,23.8166,624400.0
2007-04-20 15:50:00,34.93,35.0,34.9,34.99,997100.0,23.8166,23.8643,23.7961,23.8575,997100.0
2007-04-23 09:30:00,35.2,35.2,34.95,35.02,1566100.0,24.0007,24.0007,23.8302,23.8779,1566100.0
2007-04-23 09:40:00,35.02,35.04,35.02,35.04,125400.0,23.8779,23.8916,23.8779,23.8916,125400.0
2007-04-23 09:50:00,35.04,35.06,35.03,35.04,229600.0,23.8916,23.9052,23.8848,23.8916,229600.0
2007-04-23 10:00:00,35.05,35.06,35.03,35.03,276700.0,23.8984,23.9052,23.8848,23.8848,276700.0
2007-04-23 10:10:00,35.04,35.07,35.03,35.05,164000.0,23.8916,23.912,23.8848,23.8984,164000.0
2007-04-23 10:20:00,35.04,35.06,34.97,34.99,504800.0,23.8916,23.9052,23.8438,23.8575,504800.0
2007-04-23 10:30:00,35.0,35.04,34.99,35.0,121100.0,23.8643,23.8916,23.8575,23.8643,121100.0
2007-04-23 10:40:00,35.02,35.06,35.01,35.04,152800.0,23.8779,23.9052,23.8711,23.8916,152800.0
2007-04-23 10:50:00,35.05,35.05,35.02,35.04,108700.0,23.8984,23.8984,23.8779,23.8916,108700.0
2007-04-23 11:00:00,35.04,35.05,35.0,35.01,161900.0,23.8916,23.8984,23.8643,23.8711,161900.0
2007-04-23 11:10:00,35.01,35.05,35.0,35.04,185700.0,23.8711,23.8984,23.8643,23.8916,185700.0
2007-04-23 11:20:00,35.04,35.05,35.02,35.04,90300.0,23.8916,23.8984,23.8779,23.8916,90300.0
2007-04-23 11:30:00,35.04,35.05,35.02,35.04,116400.0,23.8916,23.8984,23.8779,23.8916,116400.0
2007-04-23 11:40:00,35.05,35.05,35.02,35.04,82700.0,23.8984,23.8984,23.8779,23.8916,82700.0
2007-04-23 11:50:00,35.03,35.05,35.01,35.03,298000.0,23.8848,23.8984,23.8711,23.8848,298000.0
2007-04-23 12:00:00,35.03,35.05,35.02,35.04,203300.0,23.8848,23.8984,23.8779,23.8916,203300.0
2007-04-23 12:10:00,35.05,35.05,35.03,35.04,99700.0,23.8984,23.8984,23.8848,23.8916,99700.0
2007-04-23 12:20:00,35.05,35.08,35.04,35.07,168800.0,23.8984,23.9189,23.8916,23.912,168800.0
2007-04-23 12:30:00,35.07,35.08,35.04,35.06,176800.0,23.912,23.9189,23.8916,23.9052,176800.0
2007-04-23 12:40:00,35.07,35.08,35.06,35.07,92300.0,23.912,23.9189,23.9052,23.912,92300.0
2007-04-23 12:50:00,35.08,35.1,35.08,35.09,175800.0,23.9189,23.9325,23.9189,23.9257,175800.0
2007-04-23 13:00:00,35.1,35.14,35.09,35.11,226100.0,23.9325,23.9598,23.9257,23.9393,226100.0
2007-04-23 13:10:00,35.11,35.12,35.09,35.1,84300.0,23.9393,23.9461,23.9257,23.9325,84300.0
2007-04-23 13:20:00,35.1,35.1,35.09,35.09,65000.0,23.9325,23.9325,23.9257,23.9257,65000.0
2007-04-23 13:30:00,35.09,35.09,35.06,35.09,138100.0,23.9257,23.9257,23.9052,23.9257,138100.0
2007-04-23 13:40:00,35.08,35.1,35.06,35.08,195500.0,23.9189,23.9325,23.9052,23.9189,195500.0
2007-04-23 13:50:00,35.09,35.12,35.06,35.1,437700.0,23.9257,23.9461,23.9052,23.9325,437700.0
2007-04-23 14:00:00,35.1,35.1,35.06,35.09,666700.0,23.9325,23.9325,23.9052,23.9257,666700.0
2007-04-23 14:10:00,35.08,35.11,35.07,35.09,301000.0,23.9189,23.9393,23.912,23.9257,301000.0
2007-04-23 14:20:00,35.1,35.11,35.09,35.11,277400.0,23.9325,23.9393,23.9257,23.9393,277400.0
2007-04-23 14:30:00,35.11,35.18,35.11,35.18,512300.0,23.9393,23.987,23.9393,23.987,512300.0
2007-04-23 14:40:00,35.17,35.2,35.15,35.19,526200.0,23.9802,24.0007,23.9666,23.9939,526200.0
2007-04-23 14:50:00,35.19,35.2,35.14,35.17,278300.0,23.9939,24.0007,23.9598,23.9802,278300.0
2007-04-23 15:00:00,35.17,35.19,35.14,35.16,419400.0,23.9802,23.9939,23.9598,23.9734,419400.0
2007-04-23 15:10:00,35.16,35.19,35.15,35.18,276100.0,23.9734,23.9939,23.9666,23.987,276100.0
2007-04-23 15:20:00,35.18,35.18,35.14,35.16,273800.0,23.987,23.987,23.9598,23.9734,273800.0
2007-04-23 15:30:00,35.16,35.17,35.14,35.15,202400.0,23.9734,23.9802,23.9598,23.9666,202400.0
2007-04-23 15:40:00,35.14,35.15,35.06,35.1,955200.0,23.9598,23.9666,23.9052,23.9325,955200.0
2007-04-23 15:50:00,35.11,35.12,35.08,35.11,775800.0,23.9393,23.9461,23.9189,23.9393,775800.0
2007-04-24 09:30:00,35.49,36.61,35.49,36.5,3918100.0,24.1984,24.9621,24.1984,24.8871,3918100.0
2007-04-24 09:40:00,36.51,36.66,36.16,36.47,3682700.0,24.8939,24.9962,24.6552,24.8666,3682700.0
2007-04-24 09:50:00,36.47,36.48,35.97,36.22,2641500.0,24.8666,24.8734,24.5257,24.6961,2641500.0
2007-04-24 10:00:00,36.22,36.22,35.83,35.84,1474900.0,24.6961,24.6961,24.4302,24.437,1474900.0
2007-04-24 10:10:00,35.84,36.02,35.66,35.84,1213000.0,24.437,24.5598,24.3143,24.437,1213000.0
2007-04-24 10:20:00,35.84,35.89,35.78,35.86,554000.0,24.437,24.4711,24.3961,24.4507,554000.0
2007-04-24 10:30:00,35.87,35.97,35.82,35.96,608100.0,24.4575,24.5257,24.4234,24.5189,608100.0
2007-04-24 10:40:00,35.96,36.1,35.94,35.97,1298400.0,24.5189,24.6143,24.5052,24.5257,1298400.0
2007-04-24 10:50:00,35.98,36.05,35.98,35.99,1187500.0,24.5325,24.5802,24.5325,24.5393,1187500.0
2007-04-24 11:00:00,35.99,36.04,35.99,36.02,697100.0,24.5393,24.5734,24.5393,24.5598,697100.0
2007-04-24 11:10:00,36.02,36.04,35.99,36.01,352800.0,24.5598,24.5734,24.5393,24.553,352800.0
2007-04-24 11:20:00,36.01,36.03,35.99,36.0,1093900.0,24.553,24.5666,24.5393,24.5461,1093900.0
2007-04-24 11:30:00,36.0,36.02,35.99,36.0,533200.0,24.5461,24.5598,24.5393,24.5461,533200.0
2007-04-24 11:40:00,36.0,36.01,35.96,36.0,517700.0,24.5461,24.553,24.5189,24.5461,517700.0
2007-04-24 11:50:00,36.0,36.09,35.99,36.09,699800.0,24.5461,24.6075,24.5393,24.6075,699800.0
2007-04-24 12:00:00,36.09,36.15,36.07,36.13,498400.0,24.6075,24.6484,24.5939,24.6348,498400.0
2007-04-24 12:10:00,36.12,36.46,36.12,36.43,1761700.0,24.628,24.8598,24.628,24.8393,1761700.0
2007-04-24 12:20:00,36.42,36.51,36.34,36.48,1077400.0,24.8325,24.8939,24.778,24.8734,1077400.0
2007-04-24 12:30:00,36.47,36.48,36.33,36.39,755700.0,24.8666,24.8734,24.7711,24.8121,755700.0
2007-04-24 12:40:00,36.38,36.43,36.37,36.39,574600.0,24.8052,24.8393,24.7984,24.8121,574600.0
2007-04-24 12:50:00,36.39,36.42,36.33,36.36,1139600.0,24.8121,24.8325,24.7711,24.7916,1139600.0
2007-04-24 13:00:00,36.35,36.36,36.31,36.33,683900.0,24.7848,24.7916,24.7575,24.7711,683900.0
2007-04-24 13:10:00,36.33,36.35,36.22,36.24,576500.0,24.7711,24.7848,24.6961,24.7098,576500.0
2007-04-24 13:20:00,36.23,36.26,36.17,36.22,614500.0,24.703,24.7234,24.6621,24.6961,614500.0
2007-04-24 13:30:00,36.22,36.36,36.18,36.34,599900.0,24.6961,24.7916,24.6689,24.778,599900.0
2007-04-24 13:40:00,36.34,36.34,36.3,36.32,547700.0,24.778,24.778,24.7507,24.7643,547700.0
2007-04-24 13:50:00,36.32,36.33,36.26,36.3,559000.0,24.7643,24.7711,24.7234,24.7507,559000.0
2007-04-24 14:00:00,36.3,36.42,36.29,36.42,616300.0,24.7507,24.8325,24.7439,24.8325,616300.0
2007-04-24 14:10:00,36.42,36.48,36.4,36.45,1176000.0,24.8325,24.8734,24.8189,24.853,1176000.0
2007-04-24 14:20:00,36.44,36.46,36.37,36.37,637400.0,24.8461,24.8598,24.7984,24.7984,637400.0
2007-04-24 14:30:00,36.37,36.44,36.35,36.4,419700.0,24.7984,24.8461,24.7848,24.8189,419700.0
2007-04-24 14:40:00,36.41,36.45,36.4,36.44,416300.0,24.8257,24.853,24.8189,24.8461,416300.0
2007-04-24 14:50:00,36.45,36.6,36.42,36.59,1134400.0,24.853,24.9552,24.8325,24.9484,1134400.0
2007-04-24 15:00:00,36.58,36.65,36.55,36.63,578100.0,24.9416,24.9893,24.9212,24.9757,578100.0
2007-04-24 15:10:00,36.62,36.75,36.59,36.71,793800.0,24.9689,25.0575,24.9484,25.0302,793800.0
2007-04-24 15:20:00,36.71,36.89,36.71,36.88,1299500.0,25.0302,25.153,25.0302,25.1462,1299500.0
2007-04-24 15:30:00,36.89,36.89,36.67,36.7,1075000.0,25.153,25.153,25.003,25.0234,1075000.0
2007-04-24 15:40:00,36.7,36.76,36.64,36.75,1896100.0,25.0234,25.0643,24.9825,25.0575,1896100.0
2007-04-24 15:50:00,36.75,36.84,36.65,36.69,2055000.0,25.0575,25.1189,24.9893,25.0166,2055000.0
2007-04-25 09:30:00,36.98,36.99,36.53,36.6,904900.0,25.2143,25.2212,24.9075,24.9552,904900.0
2007-04-25 09:40:00,36.6,36.8,36.58,36.68,628900.0,24.9552,25.0916,24.9416,25.0098,628900.0
2007-04-25 09:50:00,36.68,36.8,36.45,36.58,836500.0,25.0098,25.0916,24.853,24.9416,836500.0
2007-04-25 10:00:00,36.57,36.66,36.4,36.47,647300.0,24.9348,24.9962,24.8189,24.8666,647300.0
2007-04-25 10:10:00,36.49,36.5,36.36,36.37,449700.0,24.8802,24.8871,24.7916,24.7984,449700.0
2007-04-25 10:20:00,36.36,36.59,36.35,36.41,665300.0,24.7916,24.9484,24.7848,24.8257,665300.0
2007-04-25 10:30:00,36.41,36.41,36.27,36.3,491700.0,24.8257,24.8257,24.7302,24.7507,491700.0
2007-04-25 10:40:00,36.3,36.3,36.2,36.23,666700.0,24.7507,24.7507,24.6825,24.703,666700.0
2007-04-25 10:50:00,36.23,36.31,36.17,36.26,400100.0,24.703,24.7575,24.6621,24.7234,400100.0
2007-04-25 11:00:00,36.26,36.52,36.25,36.49,575400.0,24.7234,24.9007,24.7166,24.8802,575400.0
2007-04-25 11:10:00,36.49,36.51,36.46,36.51,223700.0,24.8802,24.8939,24.8598,24.8939,223700.0
2007-04-25 11:20:00,36.5,36.66,36.49,36.66,250600.0,24.8871,24.9962,24.8802,24.9962,250600.0
2007-04-25 11:30:00,36.66,36.74,36.59,36.59,272000.0,24.9962,25.0507,24.9484,24.9484,272000.0
2007-04-25 11:40:00,36.59,36.68,36.59,36.65,144600.0,24.9484,25.0098,24.9484,24.9893,144600.0
2007-04-25 11:50:00,36.65,36.7,36.61,36.66,224100.0,24.9893,25.0234,24.9621,24.9962,224100.0
2007-04-25 12:00:00,36.66,36.72,36.63,36.66,420500.0,24.9962,25.0371,24.9757,24.9962,420500.0
2007-04-25 12:10:00,36.65,36.69,36.62,36.68,186400.0,24.9893,25.0166,24.9689,25.0098,186400.0
2007-04-25 12:20:00,36.68,36.7,36.66,36.67,92800.0,25.0098,25.0234,24.9962,25.003,92800.0
2007-04-25 12:30:00,36.67,36.67,36.55,36.56,164300.0,25.003,25.003,24.9212,24.928,164300.0
2007-04-25 12:40:00,36.56,36.67,36.54,36.65,121600.0,24.928,25.003,24.9143,24.9893,121600.0
2007-04-25 12:50:00,36.65,36.66,36.6,36.62,46600.0,24.9893,24.9962,24.9552,24.9689,46600.0
2007-04-25 13:00:00,36.61,36.7,36.61,36.68,148500.0,24.9621,25.0234,24.9621,25.0098,148500.0
2007-04-25 13:10:00,36.68,36.71,36.64,36.69,294200.0,25.0098,25.0302,24.9825,25.0166,294200.0
2007-04-25 13:20:00,36.7,36.79,36.68,36.69,205800.0,25.0234,25.0848,25.0098,25.0166,205800.0
2007-04-25 13:30:00,36.69,36.72,36.66,36.7,164300.0,25.0166,25.0371,24.9962,25.0234,164300.0
2007-04-25 13:40:00,36.7,36.7,36.66,36.68,63200.0,25.0234,25.0234,24.9962,25.0098,63200.0
2007-04-25 13:50:00,36.67,36.7,36.66,36.66,154000.0,25.003,25.0234,24.9962,24.9962,154000.0
2007-04-25 14:00:00,36.67,36.7,36.65,36.69,369400.0,25.003,25.0234,24.9893,25.0166,369400.0
2007-04-25 14:10:00,36.69,36.7,36.63,36.65,248200.0,25.0166,25.0234,24.9757,24.9893,248200.0
2007-04-25 14:20:00,36.66,36.66,36.64,36.66,165400.0,24.9962,24.9962,24.9825,24.9962,165400.0
2007-04-25 14:30:00,36.66,36.67,36.61,36.62,155100.0,24.9962,25.003,24.9621,24.9689,155100.0
2007-04-25 14:40:00,36.62,36.63,36.6,36.61,219500.0,24.9689,24.9757,24.9552,24.9621,219500.0
2007-04-25 14:50:00,36.61,36.66,36.6,36.65,372500.0,24.9621,24.9962,24.9552,24.9893,372500.0
2007-04-25 15:00:00,36.65,36.71,36.63,36.69,423600.0,24.9893,25.0302,24.9757,25.0166,423600.0
2007-04-25 15:10:00,36.7,36.7,36.63,36.64,286800.0,25.0234,25.0234,24.9757,24.9825,286800.0
2007-04-25 15:20:00,36.64,36.66,36.56,36.59,525600.0,24.9825,24.9962,24.928,24.9484,525600.0
2007-04-25 15:30:00,36.59,36.62,36.58,36.6,540800.0,24.9484,24.9689,24.9416,24.9552,540800.0
2007-04-25 15:40:00,36.59,36.65,36.59,36.64,659000.0,24.9484,24.9893,24.9484,24.9825,659000.0
2007-04-25 15:50:00,36.64,36.7,36.6,36.68,984100.0,24.9825,25.0234,24.9552,25.0098,984100.0
2007-04-26 09:30:00,36.74,37.02,36.68,36.89,672300.0,25.0507,25.2416,25.0098,25.153,672300.0
2007-04-26 09:40:00,36.9,37.0,36.88,36.98,460900.0,25.1598,25.228,25.1462,25.2143,460900.0
2007-04-26 09:50:00,36.97,37.03,36.86,37.03,406700.0,25.2075,25.2484,25.1325,25.2484,406700.0
2007-04-26 10:00:00,37.03,37.15,37.02,37.03,516900.0,25.2484,25.3303,25.2416,25.2484,516900.0
2007-04-26 10:10:00,37.03,37.06,36.99,37.05,389300.0,25.2484,25.2689,25.2212,25.2621,389300.0
2007-04-26 10:20:00,37.05,37.06,36.95,37.03,369300.0,25.2621,25.2689,25.1939,25.2484,369300.0
2007-04-26 10:30:00,37.03,37.07,36.98,37.04,362600.0,25.2484,25.2757,25.2143,25.2553,362600.0
2007-04-26 10:40:00,37.04,37.06,37.02,37.03,339800.0,25.2553,25.2689,25.2416,25.2484,339800.0
2007-04-26 10:50:00,37.03,37.05,37.01,37.04,195900.0,25.2484,25.2621,25.2348,25.2553,195900.0
2007-04-26 11:00:00,37.03,37.05,37.01,37.02,259200.0,25.2484,25.2621,25.2348,25.2416,259200.0
2007-04-26 11:10:00,37.02,37.03,37.02,37.03,125700.0,25.2416,25.2484,25.2416,25.2484,125700.0
2007-04-26 11:20:00,37.03,37.03,36.9,36.9,353200.0,25.2484,25.2484,25.1598,25.1598,353200.0
2007-04-26 11:30:00,36.9,36.98,36.86,36.97,344800.0,25.1598,25.2143,25.1325,25.2075,344800.0
2007-04-26 11:40:00,36.97,37.02,36.95,36.99,528000.0,25.2075,25.2416,25.1939,25.2212,528000.0
2007-04-26 11:50:00,36.99,37.02,36.97,36.99,477600.0,25.2212,25.2416,25.2075,25.2212,477600.0
2007-04-26 12:00:00,36.99,37.01,36.96,36.98,448300.0,25.2212,25.2348,25.2007,25.2143,448300.0
2007-04-26 12:10:00,36.98,36.98,36.91,36.92,129800.0,25.2143,25.2143,25.1666,25.1734,129800.0
2007-04-26 12:20:00,36.92,36.92,36.89,36.91,139100.0,25.1734,25.1734,25.153,25.1666,139100.0
2007-04-26 12:30:00,36.91,36.98,36.86,36.86,673700.0,25.1666,25.2143,25.1325,25.1325,673700.0
2007-04-26 12:40:00,36.86,36.86,36.76,36.77,233800.0,25.1325,25.1325,25.0643,25.0712,233800.0
2007-04-26 12:50:00,36.77,36.81,36.7,36.81,475600.0,25.0712,25.0984,25.0234,25.0984,475600.0
2007-04-26 13:00:00,36.81,36.85,36.76,36.79,139000.0,25.0984,25.1257,25.0643,25.0848,139000.0
2007-04-26 13:10:00,36.79,36.8,36.74,36.79,134200.0,25.0848,25.0916,25.0507,25.0848,134200.0
2007-04-26 13:20:00,36.78,36.8,36.7,36.7,122800.0,25.078,25.0916,25.0234,25.0234,122800.0
2007-04-26 13:30:00,36.71,36.77,36.71,36.74,120000.0,25.0302,25.0712,25.0302,25.0507,120000.0
2007-04-26 13:40:00,36.73,36.74,36.69,36.72,121600.0,25.0439,25.0507,25.0166,25.0371,121600.0
2007-04-26 13:50:00,36.73,36.73,36.69,36.7,128600.0,25.0439,25.0439,25.0166,25.0234,128600.0
2007-04-26 14:00:00,36.69,36.75,36.69,36.74,102200.0,25.0166,25.0575,25.0166,25.0507,102200.0
2007-04-26 14:10:00,36.74,36.79,36.68,36.79,211800.0,25.0507,25.0848,25.0098,25.0848,211800.0
2007-04-26 14:20:00,36.79,36.8,36.75,36.78,180900.0,25.0848,25.0916,25.0575,25.078,180900.0
2007-04-26 14:30:00,36.78,36.96,36.78,36.96,378400.0,25.078,25.2007,25.078,25.2007,378400.0
2007-04-26 14:40:00,36.96,36.96,36.84,36.84,187000.0,25.2007,25.2007,25.1189,25.1189,187000.0
2007-04-26 14:50:00,36.84,36.88,36.8,36.81,131400.0,25.1189,25.1462,25.0916,25.0984,131400.0
2007-04-26 15:00:00,36.82,36.88,36.81,36.82,118300.0,25.1052,25.1462,25.0984,25.1052,118300.0
2007-04-26 15:10:00,36.82,36.87,36.78,36.8,190800.0,25.1052,25.1393,25.078,25.0916,190800.0
2007-04-26 15:20:00,36.8,36.88,36.8,36.87,179500.0,25.0916,25.1462,25.0916,25.1393,179500.0
2007-04-26 15:30:00,36.87,36.88,36.8,36.81,121900.0,25.1393,25.1462,25.0916,25.0984,121900.0
2007-04-26 15:40:00,36.81,36.81,36.75,36.76,303300.0,25.0984,25.0984,25.0575,25.0643,303300.0
2007-04-26 15:50:00,36.75,36.87,36.75,36.85,714200.0,25.0575,25.1393,25.0575,25.1257,714200.0
2007-04-27 09:30:00,36.7,36.85,36.6,36.69,216700.0,25.0234,25.1257,24.9552,25.0166,216700.0
2007-04-27 09:40:00,36.68,36.83,36.55,36.56,368400.0,25.0098,25.1121,24.9212,24.928,368400.0
2007-04-27 09:50:00,36.56,36.6,36.44,36.48,375300.0,24.928,24.9552,24.8461,24.8734,375300.0
2007-04-27 10:00:00,36.48,36.53,36.39,36.48,273100.0,24.8734,24.9075,24.8121,24.8734,273100.0
2007-04-27 10:10:00,36.48,36.51,36.36,36.36,537000.0,24.8734,24.8939,24.7916,24.7916,537000.0
2007-04-27 10:20:00,36.36,36.5,36.35,36.5,270100.0,24.7916,24.8871,24.7848,24.8871,270100.0
2007-04-27 10:30:00,36.49,36.53,36.47,36.48,428700.0,24.8802,24.9075,24.8666,24.8734,428700.0
2007-04-27 10:40:00,36.47,36.48,36.42,36.48,278400.0,24.8666,24.8734,24.8325,24.8734,278400.0
2007-04-27 10:50:00,36.47,36.54,36.47,36.48,574800.0,24.8666,24.9143,24.8666,24.8734,574800.0
2007-04-27 11:00:00,36.48,36.57,36.47,36.56,132100.0,24.8734,24.9348,24.8666,24.928,132100.0
2007-04-27 11:10:00,36.56,36.64,36.54,36.63,143700.0,24.928,24.9825,24.9143,24.9757,143700.0
2007-04-27 11:20:00,36.63,36.64,36.56,36.57,105000.0,24.9757,24.9825,24.928,24.9348,105000.0
2007-04-27 11:30:00,36.58,36.6,36.54,36.55,273000.0,24.9416,24.9552,24.9143,24.9212,273000.0
2007-04-27 11:40:00,36.54,36.59,36.54,36.58,180300.0,24.9143,24.9484,24.9143,24.9416,180300.0
2007-04-27 11:50:00,36.58,36.59,36.53,36.54,91200.0,24.9416,24.9484,24.9075,24.9143,91200.0
2007-04-27 12:00:00,36.54,36.54,36.53,36.54,52400.0,24.9143,24.9143,24.9075,24.9143,52400.0
2007-04-27 12:10:00,36.53,36.55,36.53,36.53,49800.0,24.9075,24.9212,24.9075,24.9075,49800.0
2007-04-27 12:20:00,36.53,36.56,36.52,36.56,99000.0,24.9075,24.928,24.9007,24.928,99000.0
2007-04-27 12:30:00,36.56,36.57,36.52,36.54,108600.0,24.928,24.9348,24.9007,24.9143,108600.0
2007-04-27 12:40:00,36.53,36.58,36.53,36.56,70600.0,24.9075,24.9416,24.9075,24.928,70600.0
2007-04-27 12:50:00,36.56,36.58,36.56,36.56,35900.0,24.928,24.9416,24.928,24.928,35900.0
2007-04-27 13:00:00,36.56,36.58,36.56,36.56,31700.0,24.928,24.9416,24.928,24.928,31700.0
2007-04-27 13:10:00,36.57,36.57,36.55,36.56,41600.0,24.9348,24.9348,24.9212,24.928,41600.0
2007-04-27 13:20:00,36.56,36.6,36.56,36.6,77800.0,24.928,24.9552,24.928,24.9552,77800.0
2007-04-27 13:30:00,36.59,36.74,36.59,36.7,173000.0,24.9484,25.0507,24.9484,25.0234,173000.0
2007-04-27 13:40:00,36.7,36.71,36.61,36.62,112700.0,25.0234,25.0302,24.9621,24.9689,112700.0
2007-04-27 13:50:00,36.61,36.62,36.56,36.57,112800.0,24.9621,24.9689,24.928,24.9348,112800.0
2007-04-27 14:00:00,36.56,36.6,36.56,36.58,173500.0,24.928,24.9552,24.928,24.9416,173500.0
2007-04-27 14:10:00,36.58,36.63,36.57,36.61,187500.0,24.9416,24.9757,24.9348,24.9621,187500.0
2007-04-27 14:20:00,36.6,36.67,36.6,36.63,178600.0,24.9552,25.003,24.9552,24.9757,178600.0
2007-04-27 14:30:00,36.63,36.7,36.62,36.63,179100.0,24.9757,25.0234,24.9689,24.9757,179100.0
2007-04-27 14:40:00,36.63,36.73,36.63,36.7,127300.0,24.9757,25.0439,24.9757,25.0234,127300.0
2007-04-27 14:50:00,36.7,36.73,36.65,36.72,113900.0,25.0234,25.0439,24.9893,25.0371,113900.0
2007-04-27 15:00:00,36.72,36.73,36.68,36.7,154900.0,25.0371,25.0439,25.0098,25.0234,154900.0
2007-04-27 15:10:00,36.7,36.71,36.69,36.71,110600.0,25.0234,25.0302,25.0166,25.0302,110600.0
2007-04-27 15:20:00,36.71,36.72,36.67,36.68,163000.0,25.0302,25.0371,25.003,25.0098,163000.0
2007-04-27 15:30:00,36.68,36.72,36.67,36.72,283800.0,25.0098,25.0371,25.003,25.0371,283800.0
2007-04-27 15:40:00,36.71,36.73,36.71,36.71,199200.0,25.0302,25.0439,25.0302,25.0302,199200.0
2007-04-27 15:50:00,36.71,36.78,36.67,36.72,607300.0,25.0302,25.078,25.003,25.0371,607300.0
2007-04-30 09:30:00,36.85,37.2,36.85,36.96,1095200.0,25.1257,25.3643,25.1257,25.2007,1095200.0
2007-04-30 09:40:00,36.96,36.97,36.55,36.76,1813100.0,25.2007,25.2075,24.9212,25.0643,1813100.0
2007-04-30 09:50:00,36.76,36.78,36.72,36.77,169600.0,25.0643,25.078,25.0371,25.0712,169600.0
2007-04-30 10:00:00,36.77,36.79,36.7,36.71,282500.0,25.0712,25.0848,25.0234,25.0302,282500.0
2007-04-30 10:10:00,36.71,36.82,36.7,36.8,249000.0,25.0302,25.1052,25.0234,25.0916,249000.0
2007-04-30 10:20:00,36.81,36.82,36.76,36.81,205000.0,25.0984,25.1052,25.0643,25.0984,205000.0
2007-04-30 10:30:00,36.81,36.86,36.81,36.84,149300.0,25.0984,25.1325,25.0984,25.1189,149300.0
2007-04-30 10:40:00,36.84,36.89,36.79,36.81,125700.0,25.1189,25.153,25.0848,25.0984,125700.0
2007-04-30 10:50:00,36.82,36.89,36.79,36.86,196500.0,25.1052,25.153,25.0848,25.1325,196500.0
2007-04-30 11:00:00,36.86,36.86,36.78,36.8,517700.0,25.1325,25.1325,25.078,25.0916,517700.0
2007-04-30 11:10:00,36.8,36.8,36.72,36.75,376200.0,25.0916,25.0916,25.0371,25.0575,376200.0
2007-04-30 11:20:00,36.76,36.8,36.74,36.75,244400.0,25.0643,25.0916,25.0507,25.0575,244400.0
2007-04-30 11:30:00,36.75,36.78,36.71,36.72,243300.0,25.0575,25.078,25.0302,25.0371,243300.0
2007-04-30 11:40:00,36.71,36.71,36.55,36.55,263000.0,25.0302,25.0302,24.9212,24.9212,263000.0
2007-04-30 11:50:00,36.55,36.6,36.43,36.44,370800.0,24.9212,24.9552,24.8393,24.8461,370800.0
2007-04-30 12:00:00,36.44,36.54,36.44,36.48,261900.0,24.8461,24.9143,24.8461,24.8734,261900.0
2007-04-30 12:10:00,36.48,36.63,36.48,36.57,215000.0,24.8734,24.9757,24.8734,24.9348,215000.0
2007-04-30 12:20:00,36.57,36.64,36.55,36.64,170100.0,24.9348,24.9825,24.9212,24.9825,170100.0
2007-04-30 12:30:00,36.64,36.67,36.64,36.65,197400.0,24.9825,25.003,24.9825,24.9893,197400.0
2007-04-30 12:40:00,36.65,36.74,36.64,36.72,150900.0,24.9893,25.0507,24.9825,25.0371,150900.0
2007-04-30 12:50:00,36.73,36.73,36.66,36.7,153200.0,25.0439,25.0439,24.9962,25.0234,153200.0
2007-04-30 13:00:00,36.7,36.75,36.67,36.71,140100.0,25.0234,25.0575,25.003,25.0302,140100.0
2007-04-30 13:10:00,36.72,36.74,36.7,36.74,90900.0,25.0371,25.0507,25.0234,25.0507,90900.0
2007-04-30 13:20:00,36.74,36.82,36.74,36.77,254900.0,25.0507,25.1052,25.0507,25.0712,254900.0
2007-04-30 13:30:00,36.77,36.81,36.77,36.78,154600.0,25.0712,25.0984,25.0712,25.078,154600.0
2007-04-30 13:40:00,36.78,36.9,36.77,36.89,248900.0,25.078,25.1598,25.0712,25.153,248900.0
2007-04-30 13:50:00,36.89,36.9,36.84,36.9,325200.0,25.153,25.1598,25.1189,25.1598,325200.0
2007-04-30 14:00:00,36.9,36.93,36.87,36.88,256500.0,25.1598,25.1802,25.1393,25.1462,256500.0
2007-04-30 14:10:00,36.87,36.92,36.86,36.89,550900.0,25.1393,25.1734,25.1325,25.153,550900.0
2007-04-30 14:20:00,36.89,36.89,36.7,36.72,316700.0,25.153,25.153,25.0234,25.0371,316700.0
2007-04-30 14:30:00,36.72,36.75,36.69,36.72,209800.0,25.0371,25.0575,25.0166,25.0371,209800.0
2007-04-30 14:40:00,36.72,36.73,36.67,36.7,343600.0,25.0371,25.0439,25.003,25.0234,343600.0
2007-04-30 14:50:00,36.71,36.73,36.58,36.59,322200.0,25.0302,25.0439,24.9416,24.9484,322200.0
2007-04-30 15:00:00,36.57,36.6,36.53,36.53,177700.0,24.9348,24.9552,24.9075,24.9075,177700.0
2007-04-30 15:10:00,36.53,36.54,36.46,36.51,238200.0,24.9075,24.9143,24.8598,24.8939,238200.0
2007-04-30 15:20:00,36.51,36.52,36.42,36.47,246500.0,24.8939,24.9007,24.8325,24.8666,246500.0
2007-04-30 15:30:00,36.47,36.53,36.43,36.46,219200.0,24.8666,24.9075,24.8393,24.8598,219200.0
2007-04-30 15:40:00,36.46,36.49,36.35,36.35,354800.0,24.8598,24.8802,24.7848,24.7848,354800.0
2007-04-30 15:50:00,36.35,36.47,36.29,36.3,559500.0,24.7848,24.8666,24.7439,24.7507,559500.0
2007-05-01 09:30:00,35.9,36.32,35.81,35.95,1042600.0,24.478,24.7643,24.4166,24.512,1042600.0
2007-05-01 09:40:00,35.95,36.02,35.2,35.22,1373400.0,24.512,24.5598,24.0007,24.0143,1373400.0
2007-05-01 09:50:00,35.21,35.61,35.2,35.5,1116000.0,24.0075,24.2802,24.0007,24.2052,1116000.0
2007-05-01 10:00:00,35.5,35.85,35.49,35.56,621000.0,24.2052,24.4439,24.1984,24.2461,621000.0
2007-05-01 10:10:00,35.57,35.62,35.48,35.56,563100.0,24.253,24.287,24.1916,24.2461,563100.0
2007-05-01 10:20:00,35.57,35.57,35.35,35.35,522900.0,24.253,24.253,24.1029,24.1029,522900.0
2007-05-01 10:30:00,35.34,35.5,35.25,35.5,528000.0,24.0961,24.2052,24.0348,24.2052,528000.0
2007-05-01 10:40:00,35.5,35.53,35.48,35.5,392800.0,24.2052,24.2257,24.1916,24.2052,392800.0
2007-05-01 10:50:00,35.51,35.65,35.49,35.65,463900.0,24.212,24.3075,24.1984,24.3075,463900.0
2007-05-01 11:00:00,35.65,35.65,35.56,35.6,408700.0,24.3075,24.3075,24.2461,24.2734,408700.0
2007-05-01 11:10:00,35.61,35.7,35.59,35.7,154300.0,24.2802,24.3416,24.2666,24.3416,154300.0
2007-05-01 11:20:00,35.7,35.72,35.59,35.65,288900.0,24.3416,24.3552,24.2666,24.3075,288900.0
2007-05-01 11:30:00,35.64,35.83,35.64,35.78,572400.0,24.3007,24.4302,24.3007,24.3961,572400.0
2007-05-01 11:40:00,35.79,35.81,35.65,35.66,239100.0,24.403,24.4166,24.3075,24.3143,239100.0
2007-05-01 11:50:00,35.65,35.69,35.58,35.58,206300.0,24.3075,24.3348,24.2598,24.2598,206300.0
2007-05-01 12:00:00,35.58,35.6,35.52,35.53,249900.0,24.2598,24.2734,24.2189,24.2257,249900.0
2007-05-01 12:10:00,35.53,35.58,35.53,35.58,201900.0,24.2257,24.2598,24.2257,24.2598,201900.0
2007-05-01 12:20:00,35.58,35.58,35.53,35.55,149400.0,24.2598,24.2598,24.2257,24.2393,149400.0
2007-05-01 12:30:00,35.56,35.6,35.52,35.52,178600.0,24.2461,24.2734,24.2189,24.2189,178600.0
2007-05-01 12:40:00,35.53,35.61,35.52,35.6,111200.0,24.2257,24.2802,24.2189,24.2734,111200.0
2007-05-01 12:50:00,35.6,35.66,35.6,35.65,265300.0,24.2734,24.3143,24.2734,24.3075,265300.0
2007-05-01 13:00:00,35.65,35.66,35.53,35.53,171500.0,24.3075,24.3143,24.2257,24.2257,171500.0
2007-05-01 13:10:00,35.54,35.56,35.5,35.54,201700.0,24.2325,24.2461,24.2052,24.2325,201700.0
2007-05-01 13:20:00,35.54,35.7,35.53,35.68,204900.0,24.2325,24.3416,24.2257,24.328,204900.0
2007-05-01 13:30:00,35.68,35.73,35.61,35.72,158600.0,24.328,24.362,24.2802,24.3552,158600.0
2007-05-01 13:40:00,35.73,35.83,35.69,35.79,157500.0,24.362,24.4302,24.3348,24.403,157500.0
2007-05-01 13:50:00,35.79,35.87,35.79,35.86,175200.0,24.403,24.4575,24.403,24.4507,175200.0
2007-05-01 14:00:00,35.86,35.9,35.86,35.89,234500.0,24.4507,24.478,24.4507,24.4711,234500.0
2007-05-01 14:10:00,35.89,35.95,35.87,35.95,193300.0,24.4711,24.512,24.4575,24.512,193300.0
2007-05-01 14:20:00,35.94,36.13,35.94,36.07,480800.0,24.5052,24.6348,24.5052,24.5939,480800.0
2007-05-01 14:30:00,36.08,36.12,36.0,36.11,275900.0,24.6007,24.628,24.5461,24.6211,275900.0
2007-05-01 14:40:00,36.12,36.19,36.11,36.16,327400.0,24.628,24.6757,24.6211,24.6552,327400.0
2007-05-01 14:50:00,36.17,36.17,36.06,36.07,215600.0,24.6621,24.6621,24.5871,24.5939,215600.0
2007-05-01 15:00:00,36.07,36.13,36.01,36.01,235100.0,24.5939,24.6348,24.553,24.553,235100.0
2007-05-01 15:10:00,36.01,36.11,36.0,36.11,187600.0,24.553,24.6211,24.5461,24.6211,187600.0
2007-05-01 15:20:00,36.11,36.18,36.09,36.12,275800.0,24.6211,24.6689,24.6075,24.628,275800.0
2007-05-01 15:30:00,36.13,36.13,36.05,36.06,177900.0,24.6348,24.6348,24.5802,24.5871,177900.0
2007-05-01 15:40:00,36.05,36.07,36.0,36.01,280300.0,24.5802,24.5939,24.5461,24.553,280300.0
2007-05-01 15:50:00,36.0,36.04,35.92,35.96,938100.0,24.5461,24.5734,24.4916,24.5189,938100.0
2007-05-02 09:30:00,35.95,36.1,35.88,36.04,474800.0,24.512,24.6143,24.4643,24.5734,474800.0
2007-05-02 09:40:00,36.05,36.23,36.0,36.1,454100.0,24.5802,24.703,24.5461,24.6143,454100.0
2007-05-02 09:50:00,36.1,36.14,36.07,36.1,300100.0,24.6143,24.6416,24.5939,24.6143,300100.0
2007-05-02 10:00:00,36.1,36.3,36.1,36.2,598600.0,24.6143,24.7507,24.6143,24.6825,598600.0
2007-05-02 10:10:00,36.21,36.25,36.14,36.18,285400.0,24.6893,24.7166,24.6416,24.6689,285400.0
2007-05-02 10:20:00,36.19,36.24,36.14,36.23,296700.0,24.6757,24.7098,24.6416,24.703,296700.0
2007-05-02 10:30:00,36.23,36.49,36.19,36.45,667200.0,24.703,24.8802,24.6757,24.853,667200.0
2007-05-02 10:40:00,36.46,36.54,36.3,36.35,347500.0,24.8598,24.9143,24.7507,24.7848,347500.0
2007-05-02 10:50:00,36.34,36.36,36.24,36.29,200300.0,24.778,24.7916,24.7098,24.7439,200300.0
2007-05-02 11:00:00,36.28,36.32,36.23,36.23,201300.0,24.7371,24.7643,24.703,24.703,201300.0
2007-05-02 11:10:00,36.24,36.27,36.11,36.11,235500.0,24.7098,24.7302,24.6211,24.6211,235500.0
2007-05-02 11:20:00,36.1,36.11,36.02,36.08,399900.0,24.6143,24.6211,24.5598,24.6007,399900.0
2007-05-02 11:30:00,36.08,36.11,36.04,36.07,222700.0,24.6007,24.6211,24.5734,24.5939,222700.0
2007-05-02 11:40:00,36.08,36.16,36.03,36.1,241600.0,24.6007,24.6552,24.5666,24.6143,241600.0
2007-05-02 11:50:00,36.1,36.16,36.1,36.15,323200.0,24.6143,24.6552,24.6143,24.6484,323200.0
2007-05-02 12:00:00,36.15,36.19,36.14,36.15,390500.0,24.6484,24.6757,24.6416,24.6484,390500.0
2007-05-02 12:10:00,36.15,36.19,36.08,36.17,425400.0,24.6484,24.6757,24.6007,24.6621,425400.0
2007-05-02 12:20:00,36.17,36.18,36.11,36.14,254800.0,24.6621,24.6689,24.6211,24.6416,254800.0
2007-05-02 12:30:00,36.14,36.19,36.13,36.17,210200.0,24.6416,24.6757,24.6348,24.6621,210200.0
2007-05-02 12:40:00,36.18,36.18,36.14,36.14,161800.0,24.6689,24.6689,24.6416,24.6416,161800.0
2007-05-02 12:50:00,36.14,36.16,36.13,36.15,231700.0,24.6416,24.6552,24.6348,24.6484,231700.0
2007-05-02 13:00:00,36.14,36.17,36.13,36.14,183400.0,24.6416,24.6621,24.6348,24.6416,183400.0
2007-05-02 13:10:00,36.14,36.19,36.13,36.18,156600.0,24.6416,24.6757,24.6348,24.6689,156600.0
2007-05-02 13:20:00,36.18,36.19,36.16,36.17,167800.0,24.6689,24.6757,24.6552,24.6621,167800.0
2007-05-02 13:30:00,36.18,36.2,36.15,36.17,435600.0,24.6689,24.6825,24.6484,24.6621,435600.0
2007-05-02 13:40:00,36.17,36.21,36.13,36.19,193700.0,24.6621,24.6893,24.6348,24.6757,193700.0
2007-05-02 13:50:00,36.19,36.21,36.19,36.19,87200.0,24.6757,24.6893,24.6757,24.6757,87200.0
2007-05-02 14:00:00,36.2,36.21,36.14,36.15,140400.0,24.6825,24.6893,24.6416,24.6484,140400.0
2007-05-02 14:10:00,36.15,36.22,36.14,36.22,235700.0,24.6484,24.6961,24.6416,24.6961,235700.0
2007-05-02 14:20:00,36.22,36.27,36.21,36.22,259200.0,24.6961,24.7302,24.6893,24.6961,259200.0
2007-05-02 14:30:00,36.21,36.24,36.2,36.22,128700.0,24.6893,24.7098,24.6825,24.6961,128700.0
2007-05-02 14:40:00,36.22,36.22,36.16,36.21,197100.0,24.6961,24.6961,24.6552,24.6893,197100.0
2007-05-02 14:50:00,36.21,36.22,36.18,36.19,181100.0,24.6893,24.6961,24.6689,24.6757,181100.0
2007-05-02 15:00:00,36.19,36.2,36.16,36.17,208000.0,24.6757,24.6825,24.6552,24.6621,208000.0
2007-05-02 15:10:00,36.17,36.22,36.16,36.19,177700.0,24.6621,24.6961,24.6552,24.6757,177700.0
2007-05-02 15:20:00,36.2,36.22,36.16,36.21,259800.0,24.6825,24.6961,24.6552,24.6893,259800.0
2007-05-02 15:30:00,36.21,36.35,36.21,36.34,501200.0,24.6893,24.7848,24.6893,24.778,501200.0
2007-05-02 15:40:00,36.35,36.38,36.33,36.36,477400.0,24.7848,24.8052,24.7711,24.7916,477400.0
2007-05-02 15:50:00,36.35,36.36,36.24,36.3,939700.0,24.7848,24.7916,24.7098,24.7507,939700.0
2007-05-03 09:30:00,36.35,36.55,36.14,36.29,543400.0,24.7848,24.9212,24.6416,24.7439,543400.0
2007-05-03 09:40:00,36.28,36.31,36.17,36.23,226600.0,24.7371,24.7575,24.6621,24.703,226600.0
2007-05-03 09:50:00,36.23,36.27,36.0,36.03,333400.0,24.703,24.7302,24.5461,24.5666,333400.0
2007-05-03 10:00:00,36.03,36.18,36.02,36.14,316700.0,24.5666,24.6689,24.5598,24.6416,316700.0
2007-05-03 10:10:00,36.15,36.17,36.1,36.16,203400.0,24.6484,24.6621,24.6143,24.6552,203400.0
2007-05-03 10:20:00,36.16,36.39,36.15,36.35,230400.0,24.6552,24.8121,24.6484,24.7848,230400.0
2007-05-03 10:30:00,36.35,36.46,36.3,36.46,264600.0,24.7848,24.8598,24.7507,24.8598,264600.0
2007-05-03 10:40:00,36.46,36.53,36.43,36.44,227400.0,24.8598,24.9075,24.8393,24.8461,227400.0
2007-05-03 10:50:00,36.43,36.6,36.39,36.5,407800.0,24.8393,24.9552,24.8121,24.8871,407800.0
2007-05-03 11:00:00,36.5,36.55,36.4,36.41,293100.0,24.8871,24.9212,24.8189,24.8257,293100.0
2007-05-03 11:10:00,36.41,36.5,36.35,36.49,68500.0,24.8257,24.8871,24.7848,24.8802,68500.0
2007-05-03 11:20:00,36.49,36.51,36.4,36.41,214000.0,24.8802,24.8939,24.8189,24.8257,214000.0
2007-05-03 11:30:00,36.42,36.44,36.38,36.41,127900.0,24.8325,24.8461,24.8052,24.8257,127900.0
2007-05-03 11:40:00,36.4,36.41,36.35,36.37,122400.0,24.8189,24.8257,24.7848,24.7984,122400.0
2007-05-03 11:50:00,36.38,36.38,36.33,36.35,129800.0,24.8052,24.8052,24.7711,24.7848,129800.0
2007-05-03 12:00:00,36.36,36.36,36.3,36.32,173400.0,24.7916,24.7916,24.7507,24.7643,173400.0
2007-05-03 12:10:00,36.31,36.38,36.3,36.36,140500.0,24.7575,24.8052,24.7507,24.7916,140500.0
2007-05-03 12:20:00,36.36,36.38,36.27,36.28,85600.0,24.7916,24.8052,24.7302,24.7371,85600.0
2007-05-03 12:30:00,36.27,36.31,36.25,36.28,137700.0,24.7302,24.7575,24.7166,24.7371,137700.0
2007-05-03 12:40:00,36.27,36.28,36.26,36.28,67400.0,24.7302,24.7371,24.7234,24.7371,67400.0
2007-05-03 12:50:00,36.28,36.33,36.24,36.26,194400.0,24.7371,24.7711,24.7098,24.7234,194400.0
2007-05-03 13:00:00,36.26,36.27,36.25,36.26,53200.0,24.7234,24.7302,24.7166,24.7234,53200.0
2007-05-03 13:10:00,36.26,36.26,36.24,36.25,115300.0,24.7234,24.7234,24.7098,24.7166,115300.0
2007-05-03 13:20:00,36.24,36.25,36.16,36.17,162600.0,24.7098,24.7166,24.6552,24.6621,162600.0
2007-05-03 13:30:00,36.16,36.21,36.13,36.18,115900.0,24.6552,24.6893,24.6348,24.6689,115900.0
2007-05-03 13:40:00,36.18,36.25,36.18,36.23,130400.0,24.6689,24.7166,24.6689,24.703,130400.0
2007-05-03 13:50:00,36.23,36.24,36.17,36.17,78800.0,24.703,24.7098,24.6621,24.6621,78800.0
2007-05-03 14:00:00,36.17,36.17,36.15,36.17,93100.0,24.6621,24.6621,24.6484,24.6621,93100.0
2007-05-03 14:10:00,36.17,36.17,36.13,36.15,137100.0,24.6621,24.6621,24.6348,24.6484,137100.0
2007-05-03 14:20:00,36.14,36.15,36.11,36.12,51100.0,24.6416,24.6484,24.6211,24.628,51100.0
2007-05-03 14:30:00,36.11,36.14,36.1,36.13,118700.0,24.6211,24.6416,24.6143,24.6348,118700.0
2007-05-03 14:40:00,36.12,36.13,36.07,36.1,94500.0,24.628,24.6348,24.5939,24.6143,94500.0
2007-05-03 14:50:00,36.1,36.14,36.09,36.13,156400.0,24.6143,24.6416,24.6075,24.6348,156400.0
2007-05-03 15:00:00,36.14,36.15,36.07,36.09,173100.0,24.6416,24.6484,24.5939,24.6075,173100.0
2007-05-03 15:10:00,36.09,36.11,36.09,36.1,67900.0,24.6075,24.6211,24.6075,24.6143,67900.0
2007-05-03 15:20:00,36.1,36.12,36.04,36.07,177300.0,24.6143,24.628,24.5734,24.5939,177300.0
2007-05-03 15:30:00,36.07,36.08,36.04,36.05,119100.0,24.5939,24.6007,24.5734,24.5802,119100.0
2007-05-03 15:40:00,36.06,36.11,36.05,36.11,422800.0,24.5871,24.6211,24.5802,24.6211,422800.0
2007-05-03 15:50:00,36.11,36.12,36.08,36.11,418400.0,24.6211,24.628,24.6007,24.6211,418400.0
2007-05-04 09:30:00,36.73,36.84,36.3,36.38,493700.0,25.0439,25.1189,24.7507,24.8052,493700.0
2007-05-04 09:40:00,36.38,36.46,36.3,36.41,383700.0,24.8052,24.8598,24.7507,24.8257,383700.0
2007-05-04 09:50:00,36.4,36.44,36.36,36.37,218900.0,24.8189,24.8461,24.7916,24.7984,218900.0
2007-05-04 10:00:00,36.37,36.4,36.19,36.2,230500.0,24.7984,24.8189,24.6757,24.6825,230500.0
2007-05-04 10:10:00,36.2,36.24,36.17,36.19,340600.0,24.6825,24.7098,24.6621,24.6757,340600.0
2007-05-04 10:20:00,36.19,36.22,36.11,36.19,163900.0,24.6757,24.6961,24.6211,24.6757,163900.0
2007-05-04 10:30:00,36.18,36.18,36.08,36.14,135600.0,24.6689,24.6689,24.6007,24.6416,135600.0
2007-05-04 10:40:00,36.13,36.3,36.13,36.28,132800.0,24.6348,24.7507,24.6348,24.7371,132800.0
2007-05-04 10:50:00,36.28,36.28,36.16,36.16,92300.0,24.7371,24.7371,24.6552,24.6552,92300.0
2007-05-04 11:00:00,36.16,36.16,36.06,36.06,190200.0,24.6552,24.6552,24.5871,24.5871,190200.0
2007-05-04 11:10:00,36.06,36.11,36.0,36.01,334900.0,24.5871,24.6211,24.5461,24.553,334900.0
2007-05-04 11:20:00,36.01,36.01,35.95,36.0,233100.0,24.553,24.553,24.512,24.5461,233100.0
2007-05-04 11:30:00,36.0,36.1,35.98,36.07,214100.0,24.5461,24.6143,24.5325,24.5939,214100.0
2007-05-04 11:40:00,36.08,36.08,36.01,36.04,124900.0,24.6007,24.6007,24.553,24.5734,124900.0
2007-05-04 11:50:00,36.03,36.05,36.03,36.05,124400.0,24.5666,24.5802,24.5666,24.5802,124400.0
2007-05-04 12:00:00,36.05,36.05,36.03,36.04,109200.0,24.5802,24.5802,24.5666,24.5734,109200.0
2007-05-04 12:10:00,36.03,36.05,35.98,35.98,116600.0,24.5666,24.5802,24.5325,24.5325,116600.0
2007-05-04 12:20:00,35.99,35.99,35.81,35.85,320700.0,24.5393,24.5393,24.4166,24.4439,320700.0
2007-05-04 12:30:00,35.85,35.89,35.81,35.85,260400.0,24.4439,24.4711,24.4166,24.4439,260400.0
2007-05-04 12:40:00,35.86,35.93,35.85,35.91,110200.0,24.4507,24.4984,24.4439,24.4848,110200.0
2007-05-04 12:50:00,35.9,36.01,35.9,36.0,252100.0,24.478,24.553,24.478,24.5461,252100.0
2007-05-04 13:00:00,36.0,36.0,35.97,35.98,67400.0,24.5461,24.5461,24.5257,24.5325,67400.0
2007-05-04 13:10:00,35.97,36.01,35.97,36.0,114300.0,24.5257,24.553,24.5257,24.5461,114300.0
2007-05-04 13:20:00,36.0,36.0,35.95,35.95,208700.0,24.5461,24.5461,24.512,24.512,208700.0
2007-05-04 13:30:00,35.95,35.98,35.9,35.97,177200.0,24.512,24.5325,24.478,24.5257,177200.0
2007-05-04 13:40:00,35.96,35.99,35.91,35.95,131600.0,24.5189,24.5393,24.4848,24.512,131600.0
2007-05-04 13:50:00,35.94,35.95,35.87,35.9,138900.0,24.5052,24.512,24.4575,24.478,138900.0
2007-05-04 14:00:00,35.91,35.99,35.9,35.92,80600.0,24.4848,24.5393,24.478,24.4916,80600.0
2007-05-04 14:10:00,35.92,35.97,35.91,35.95,168800.0,24.4916,24.5257,24.4848,24.512,168800.0
2007-05-04 14:20:00,35.94,35.95,35.94,35.95,71300.0,24.5052,24.512,24.5052,24.512,71300.0
2007-05-04 14:30:00,35.95,35.95,35.91,35.91,103200.0,24.512,24.512,24.4848,24.4848,103200.0
2007-05-04 14:40:00,35.92,35.94,35.89,35.89,150700.0,24.4916,24.5052,24.4711,24.4711,150700.0
2007-05-04 14:50:00,35.89,35.93,35.86,35.91,206100.0,24.4711,24.4984,24.4507,24.4848,206100.0
2007-05-04 15:00:00,35.91,35.93,35.88,35.89,170800.0,24.4848,24.4984,24.4643,24.4711,170800.0
2007-05-04 15:10:00,35.88,35.91,35.88,35.91,160000.0,24.4643,24.4848,24.4643,24.4848,160000.0
2007-05-04 15:20:00,35.91,35.98,35.9,35.95,225900.0,24.4848,24.5325,24.478,24.512,225900.0
2007-05-04 15:30:00,35.95,35.97,35.85,35.89,241100.0,24.512,24.5257,24.4439,24.4711,241100.0
2007-05-04 15:40:00,35.89,35.9,35.86,35.89,222700.0,24.4711,24.478,24.4507,24.4711,222700.0
2007-05-04 15:50:00,35.88,35.98,35.88,35.94,370200.0,24.4643,24.5325,24.4643,24.5052,370200.0
2007-05-07 09:30:00,36.38,36.38,36.1,36.24,513200.0,24.8052,24.8052,24.6143,24.7098,513200.0
2007-05-07 09:40:00,36.25,36.25,36.1,36.11,383900.0,24.7166,24.7166,24.6143,24.6211,383900.0
2007-05-07 09:50:00,36.11,36.2,35.93,35.99,520200.0,24.6211,24.6825,24.4984,24.5393,520200.0
2007-05-07 10:00:00,35.98,35.99,35.72,35.78,559700.0,24.5325,24.5393,24.3552,24.3961,559700.0
2007-05-07 10:10:00,35.78,35.86,35.75,35.81,612400.0,24.3961,24.4507,24.3757,24.4166,612400.0
2007-05-07 10:20:00,35.8,35.93,35.8,35.93,433700.0,24.4098,24.4984,24.4098,24.4984,433700.0
2007-05-07 10:30:00,35.92,36.04,35.9,35.99,651700.0,24.4916,24.5734,24.478,24.5393,651700.0
2007-05-07 10:40:00,35.99,36.1,35.98,36.1,650300.0,24.5393,24.6143,24.5325,24.6143,650300.0
2007-05-07 10:50:00,36.1,36.19,36.1,36.16,319300.0,24.6143,24.6757,24.6143,24.6552,319300.0
2007-05-07 11:00:00,36.15,36.15,36.03,36.03,383600.0,24.6484,24.6484,24.5666,24.5666,383600.0
2007-05-07 11:10:00,36.03,36.04,35.99,36.02,632100.0,24.5666,24.5734,24.5393,24.5598,632100.0
2007-05-07 11:20:00,36.02,36.04,36.01,36.03,381800.0,24.5598,24.5734,24.553,24.5666,381800.0
2007-05-07 11:30:00,36.03,36.12,36.03,36.1,259900.0,24.5666,24.628,24.5666,24.6143,259900.0
2007-05-07 11:40:00,36.1,36.2,36.1,36.17,162500.0,24.6143,24.6825,24.6143,24.6621,162500.0
2007-05-07 11:50:00,36.16,36.17,36.12,36.12,227000.0,24.6552,24.6621,24.628,24.628,227000.0
2007-05-07 12:00:00,36.13,36.16,36.11,36.14,354400.0,24.6348,24.6552,24.6211,24.6416,354400.0
2007-05-07 12:10:00,36.14,36.15,36.08,36.09,251600.0,24.6416,24.6484,24.6007,24.6075,251600.0
2007-05-07 12:20:00,36.09,36.09,36.01,36.05,361900.0,24.6075,24.6075,24.553,24.5802,361900.0
2007-05-07 12:30:00,36.05,36.08,36.02,36.02,233200.0,24.5802,24.6007,24.5598,24.5598,233200.0
2007-05-07 12:40:00,36.02,36.05,35.98,36.04,480100.0,24.5598,24.5802,24.5325,24.5734,480100.0
2007-05-07 12:50:00,36.04,36.07,36.03,36.05,110100.0,24.5734,24.5939,24.5666,24.5802,110100.0
2007-05-07 13:00:00,36.04,36.07,36.03,36.05,120300.0,24.5734,24.5939,24.5666,24.5802,120300.0
2007-05-07 13:10:00,36.05,36.07,36.03,36.05,143700.0,24.5802,24.5939,24.5666,24.5802,143700.0
2007-05-07 13:20:00,36.06,36.06,35.98,36.04,376300.0,24.5871,24.5871,24.5325,24.5734,376300.0
2007-05-07 13:30:00,36.03,36.04,35.98,36.02,246700.0,24.5666,24.5734,24.5325,24.5598,246700.0
2007-05-07 13:40:00,36.02,36.06,36.01,36.04,308600.0,24.5598,24.5871,24.553,24.5734,308600.0
2007-05-07 13:50:00,36.04,36.09,36.0,36.05,645300.0,24.5734,24.6075,24.5461,24.5802,645300.0
2007-05-07 14:00:00,36.05,36.19,36.02,36.18,515900.0,24.5802,24.6757,24.5598,24.6689,515900.0
2007-05-07 14:10:00,36.18,36.28,36.16,36.19,521400.0,24.6689,24.7371,24.6552,24.6757,521400.0
2007-05-07 14:20:00,36.19,36.27,36.18,36.27,246500.0,24.6757,24.7302,24.6689,24.7302,246500.0
2007-05-07 14:30:00,36.27,36.31,36.2,36.25,485100.0,24.7302,24.7575,24.6825,24.7166,485100.0
2007-05-07 14:40:00,36.25,36.27,36.24,36.26,364600.0,24.7166,24.7302,24.7098,24.7234,364600.0
2007-05-07 14:50:00,36.26,36.3,36.14,36.19,319800.0,24.7234,24.7507,24.6416,24.6757,319800.0
2007-05-07 15:00:00,36.19,36.21,36.17,36.19,363900.0,24.6757,24.6893,24.6621,24.6757,363900.0
2007-05-07 15:10:00,36.19,36.22,36.12,36.18,542800.0,24.6757,24.6961,24.628,24.6689,542800.0
2007-05-07 15:20:00,36.18,36.19,36.16,36.18,454500.0,24.6689,24.6757,24.6552,24.6689,454500.0
2007-05-07 15:30:00,36.18,36.18,36.15,36.18,532300.0,24.6689,24.6689,24.6484,24.6689,532300.0
2007-05-07 15:40:00,36.17,36.18,36.13,36.16,691600.0,24.6621,24.6689,24.6348,24.6552,691600.0
2007-05-07 15:50:00,36.16,36.25,36.05,36.08,1203500.0,24.6552,24.7166,24.5802,24.6007,1203500.0
2007-05-08 09:30:00,36.22,36.38,36.0,36.32,2656600.0,24.6961,24.8052,24.5461,24.7643,2656600.0
2007-05-08 09:40:00,36.32,36.38,36.21,36.28,1239400.0,24.7643,24.8052,24.6893,24.7371,1239400.0
2007-05-08 09:50:00,36.28,36.3,36.21,36.26,413700.0,24.7371,24.7507,24.6893,24.7234,413700.0
2007-05-08 10:00:00,36.25,36.55,36.24,36.33,777700.0,24.7166,24.9212,24.7098,24.7711,777700.0
2007-05-08 10:10:00,36.34,36.8,36.31,36.75,1245500.0,24.778,25.0916,24.7575,25.0575,1245500.0
2007-05-08 10:20:00,36.76,36.76,36.58,36.75,924300.0,25.0643,25.0643,24.9416,25.0575,924300.0
2007-05-08 10:30:00,36.75,36.79,36.65,36.77,893300.0,25.0575,25.0848,24.9893,25.0712,893300.0
2007-05-08 10:40:00,36.77,36.93,36.75,36.87,897900.0,25.0712,25.1802,25.0575,25.1393,897900.0
2007-05-08 10:50:00,36.87,36.9,36.75,36.89,671400.0,25.1393,25.1598,25.0575,25.153,671400.0
2007-05-08 11:00:00,36.89,37.2,36.89,37.13,1341800.0,25.153,25.3643,25.153,25.3166,1341800.0
2007-05-08 11:10:00,37.14,37.15,36.97,37.03,801900.0,25.3234,25.3303,25.2075,25.2484,801900.0
2007-05-08 11:20:00,37.03,37.04,36.96,37.0,566600.0,25.2484,25.2553,25.2007,25.228,566600.0
2007-05-08 11:30:00,37.0,37.0,36.71,36.8,797500.0,25.228,25.228,25.0302,25.0916,797500.0
2007-05-08 11:40:00,36.81,36.92,36.8,36.89,394800.0,25.0984,25.1734,25.0916,25.153,394800.0
2007-05-08 11:50:00,36.9,36.99,36.89,36.97,321900.0,25.1598,25.2212,25.153,25.2075,321900.0
2007-05-08 12:00:00,36.96,36.97,36.85,36.91,397900.0,25.2007,25.2075,25.1257,25.1666,397900.0
2007-05-08 12:10:00,36.9,36.93,36.87,36.91,508400.0,25.1598,25.1802,25.1393,25.1666,508400.0
2007-05-08 12:20:00,36.9,36.97,36.88,36.92,394500.0,25.1598,25.2075,25.1462,25.1734,394500.0
2007-05-08 12:30:00,36.92,36.95,36.84,36.85,441900.0,25.1734,25.1939,25.1189,25.1257,441900.0
2007-05-08 12:40:00,36.85,36.88,36.75,36.85,501400.0,25.1257,25.1462,25.0575,25.1257,501400.0
2007-05-08 12:50:00,36.85,36.87,36.74,36.75,755900.0,25.1257,25.1393,25.0507,25.0575,755900.0
2007-05-08 13:00:00,36.75,36.76,36.5,36.6,610600.0,25.0575,25.0643,24.8871,24.9552,610600.0
2007-05-08 13:10:00,36.6,36.68,36.59,36.65,182100.0,24.9552,25.0098,24.9484,24.9893,182100.0
2007-05-08 13:20:00,36.65,36.75,36.63,36.74,145400.0,24.9893,25.0575,24.9757,25.0507,145400.0
2007-05-08 13:30:00,36.73,36.75,36.67,36.75,311200.0,25.0439,25.0575,25.003,25.0575,311200.0
2007-05-08 13:40:00,36.75,36.78,36.74,36.75,638700.0,25.0575,25.078,25.0507,25.0575,638700.0
2007-05-08 13:50:00,36.74,36.77,36.73,36.77,587200.0,25.0507,25.0712,25.0439,25.0712,587200.0
2007-05-08 14:00:00,36.77,36.81,36.73,36.8,476900.0,25.0712,25.0984,25.0439,25.0916,476900.0
2007-05-08 14:10:00,36.8,36.85,36.75,36.79,332200.0,25.0916,25.1257,25.0575,25.0848,332200.0
2007-05-08 14:20:00,36.79,36.8,36.75,36.78,1469800.0,25.0848,25.0916,25.0575,25.078,1469800.0
2007-05-08 14:30:00,36.78,36.87,36.74,36.85,376300.0,25.078,25.1393,25.0507,25.1257,376300.0
2007-05-08 14:40:00,36.86,36.86,36.79,36.81,218900.0,25.1325,25.1325,25.0848,25.0984,218900.0
2007-05-08 14:50:00,36.82,36.82,36.76,36.79,556700.0,25.1052,25.1052,25.0643,25.0848,556700.0
2007-05-08 15:00:00,36.78,36.85,36.78,36.82,1504800.0,25.078,25.1257,25.078,25.1052,1504800.0
2007-05-08 15:10:00,36.82,36.84,36.78,36.83,796800.0,25.1052,25.1189,25.078,25.1121,796800.0
2007-05-08 15:20:00,36.84,36.89,36.82,36.88,515500.0,25.1189,25.153,25.1052,25.1462,515500.0
2007-05-08 15:30:00,36.88,36.91,36.86,36.89,726600.0,25.1462,25.1666,25.1325,25.153,726600.0
2007-05-08 15:40:00,36.89,37.05,36.88,36.99,1251000.0,25.153,25.2621,25.1462,25.2212,1251000.0
2007-05-08 15:50:00,36.99,37.04,36.98,37.01,1170700.0,25.2212,25.2553,25.2143,25.2348,1170700.0
2007-05-09 09:30:00,37.01,37.27,36.9,37.23,731900.0,25.2348,25.4121,25.1598,25.3848,731900.0
2007-05-09 09:40:00,37.22,37.45,37.2,37.45,1298700.0,25.378,25.5348,25.3643,25.5348,1298700.0
2007-05-09 09:50:00,37.45,37.5,37.36,37.39,1423600.0,25.5348,25.5689,25.4734,25.4939,1423600.0
2007-05-09 10:00:00,37.38,37.45,37.37,37.41,979400.0,25.4871,25.5348,25.4803,25.5075,979400.0
2007-05-09 10:10:00,37.41,37.53,37.4,37.52,1128400.0,25.5075,25.5894,25.5007,25.5825,1128400.0
2007-05-09 10:20:00,37.52,37.65,37.44,37.51,1772300.0,25.5825,25.6712,25.528,25.5757,1772300.0
2007-05-09 10:30:00,37.51,37.62,37.5,37.6,492700.0,25.5757,25.6507,25.5689,25.6371,492700.0
2007-05-09 10:40:00,37.6,37.65,37.44,37.57,708400.0,25.6371,25.6712,25.528,25.6166,708400.0
2007-05-09 10:50:00,37.57,37.6,37.51,37.57,221700.0,25.6166,25.6371,25.5757,25.6166,221700.0
2007-05-09 11:00:00,37.57,37.8,37.45,37.51,1911400.0,25.6166,25.7734,25.5348,25.5757,1911400.0
2007-05-09 11:10:00,37.52,37.92,37.48,37.89,1101500.0,25.5825,25.8553,25.5553,25.8348,1101500.0
2007-05-09 11:20:00,37.89,37.94,37.52,37.54,1172500.0,25.8348,25.8689,25.5825,25.5962,1172500.0
2007-05-09 11:30:00,37.54,37.69,37.54,37.58,430200.0,25.5962,25.6984,25.5962,25.6234,430200.0
2007-05-09 11:40:00,37.57,37.6,37.46,37.5,551000.0,25.6166,25.6371,25.5416,25.5689,551000.0
2007-05-09 11:50:00,37.49,37.69,37.46,37.69,359000.0,25.5621,25.6984,25.5416,25.6984,359000.0
2007-05-09 12:00:00,37.68,37.77,37.63,37.64,923300.0,25.6916,25.753,25.6575,25.6644,923300.0
2007-05-09 12:10:00,37.64,37.7,37.56,37.58,326800.0,25.6644,25.7053,25.6098,25.6234,326800.0
2007-05-09 12:20:00,37.58,37.61,37.48,37.48,272300.0,25.6234,25.6439,25.5553,25.5553,272300.0
2007-05-09 12:30:00,37.48,37.53,37.48,37.53,190700.0,25.5553,25.5894,25.5553,25.5894,190700.0
2007-05-09 12:40:00,37.53,37.54,37.47,37.47,246100.0,25.5894,25.5962,25.5484,25.5484,246100.0
2007-05-09 12:50:00,37.48,37.51,37.47,37.51,111100.0,25.5553,25.5757,25.5484,25.5757,111100.0
2007-05-09 13:00:00,37.48,37.68,37.47,37.66,481400.0,25.5553,25.6916,25.5484,25.678,481400.0
2007-05-09 13:10:00,37.66,37.72,37.61,37.7,474100.0,25.678,25.7189,25.6439,25.7053,474100.0
2007-05-09 13:20:00,37.7,37.75,37.66,37.75,334200.0,25.7053,25.7394,25.678,25.7394,334200.0
2007-05-09 13:30:00,37.75,37.8,37.71,37.72,446000.0,25.7394,25.7734,25.7121,25.7189,446000.0
2007-05-09 13:40:00,37.72,37.84,37.71,37.8,283700.0,25.7189,25.8007,25.7121,25.7734,283700.0
2007-05-09 13:50:00,37.8,37.86,37.76,37.85,347800.0,25.7734,25.8144,25.7462,25.8075,347800.0
2007-05-09 14:00:00,37.85,37.85,37.63,37.65,933700.0,25.8075,25.8075,25.6575,25.6712,933700.0
2007-05-09 14:10:00,37.65,37.65,37.45,37.54,685200.0,25.6712,25.6712,25.5348,25.5962,685200.0
2007-05-09 14:20:00,37.53,37.7,37.5,37.58,481700.0,25.5894,25.7053,25.5689,25.6234,481700.0
2007-05-09 14:30:00,37.59,37.72,37.54,37.71,243300.0,25.6303,25.7189,25.5962,25.7121,243300.0
2007-05-09 14:40:00,37.71,37.76,37.64,37.68,486300.0,25.7121,25.7462,25.6644,25.6916,486300.0
2007-05-09 14:50:00,37.69,37.7,37.65,37.7,271500.0,25.6984,25.7053,25.6712,25.7053,271500.0
2007-05-09 15:00:00,37.69,37.75,37.67,37.72,312700.0,25.6984,25.7394,25.6848,25.7189,312700.0
2007-05-09 15:10:00,37.72,37.78,37.71,37.76,359100.0,25.7189,25.7598,25.7121,25.7462,359100.0
2007-05-09 15:20:00,37.77,37.85,37.74,37.85,435100.0,25.753,25.8075,25.7325,25.8075,435100.0
2007-05-09 15:30:00,37.85,37.89,37.79,37.8,611800.0,25.8075,25.8348,25.7666,25.7734,611800.0
2007-05-09 15:40:00,37.8,38.08,37.79,38.03,1365400.0,25.7734,25.9644,25.7666,25.9303,1365400.0
2007-05-09 15:50:00,38.02,38.03,37.9,38.01,979100.0,25.9235,25.9303,25.8416,25.9166,979100.0
2007-05-10 09:30:00,37.86,38.02,37.8,37.83,621500.0,25.8144,25.9235,25.7734,25.7939,621500.0
2007-05-10 09:40:00,37.84,37.96,37.75,37.87,712400.0,25.8007,25.8825,25.7394,25.8212,712400.0
2007-05-10 09:50:00,37.88,37.9,37.81,37.85,946800.0,25.828,25.8416,25.7803,25.8075,946800.0
2007-05-10 10:00:00,37.86,38.02,37.85,37.99,631800.0,25.8144,25.9235,25.8075,25.903,631800.0
2007-05-10 10:10:00,37.99,38.03,37.94,38.02,559600.0,25.903,25.9303,25.8689,25.9235,559600.0
2007-05-10 10:20:00,38.02,38.45,38.01,38.36,997600.0,25.9235,26.2166,25.9166,26.1553,997600.0
2007-05-10 10:30:00,38.37,38.44,38.24,38.32,818900.0,26.1621,26.2098,26.0735,26.128,818900.0
2007-05-10 10:40:00,38.32,38.4,38.29,38.35,727500.0,26.128,26.1826,26.1075,26.1485,727500.0
2007-05-10 10:50:00,38.35,38.37,38.2,38.21,713600.0,26.1485,26.1621,26.0462,26.053,713600.0
2007-05-10 11:00:00,38.22,38.25,38.11,38.13,322100.0,26.0598,26.0803,25.9848,25.9985,322100.0
2007-05-10 11:10:00,38.13,38.15,38.05,38.15,307700.0,25.9985,26.0121,25.9439,26.0121,307700.0
2007-05-10 11:20:00,38.14,38.15,38.1,38.13,411800.0,26.0053,26.0121,25.978,25.9985,411800.0
2007-05-10 11:30:00,38.1,38.13,38.04,38.06,512000.0,25.978,25.9985,25.9371,25.9507,512000.0
2007-05-10 11:40:00,38.06,38.12,37.98,38.0,502400.0,25.9507,25.9916,25.8962,25.9098,502400.0
2007-05-10 11:50:00,38.0,38.1,37.85,37.95,818200.0,25.9098,25.978,25.8075,25.8757,818200.0
2007-05-10 12:00:00,37.95,37.96,37.76,37.79,428500.0,25.8757,25.8825,25.7462,25.7666,428500.0
2007-05-10 12:10:00,37.78,37.92,37.77,37.92,199800.0,25.7598,25.8553,25.753,25.8553,199800.0
2007-05-10 12:20:00,37.92,37.97,37.89,37.89,212000.0,25.8553,25.8894,25.8348,25.8348,212000.0
2007-05-10 12:30:00,37.89,37.95,37.86,37.95,169900.0,25.8348,25.8757,25.8144,25.8757,169900.0
2007-05-10 12:40:00,37.95,37.97,37.93,37.94,193300.0,25.8757,25.8894,25.8621,25.8689,193300.0
2007-05-10 12:50:00,37.94,37.96,37.92,37.94,245800.0,25.8689,25.8825,25.8553,25.8689,245800.0
2007-05-10 13:00:00,37.93,37.94,37.8,37.84,529500.0,25.8621,25.8689,25.7734,25.8007,529500.0
2007-05-10 13:10:00,37.84,37.87,37.82,37.84,179700.0,25.8007,25.8212,25.7871,25.8007,179700.0
2007-05-10 13:20:00,37.84,37.85,37.81,37.85,213400.0,25.8007,25.8075,25.7803,25.8075,213400.0
2007-05-10 13:30:00,37.84,37.85,37.76,37.81,409200.0,25.8007,25.8075,25.7462,25.7803,409200.0
2007-05-10 13:40:00,37.82,37.84,37.76,37.8,180600.0,25.7871,25.8007,25.7462,25.7734,180600.0
2007-05-10 13:50:00,37.79,37.85,37.79,37.83,238400.0,25.7666,25.8075,25.7666,25.7939,238400.0
2007-05-10 14:00:00,37.83,37.88,37.79,37.8,308400.0,25.7939,25.828,25.7666,25.7734,308400.0
2007-05-10 14:10:00,37.8,37.81,37.72,37.74,316800.0,25.7734,25.7803,25.7189,25.7325,316800.0
2007-05-10 14:20:00,37.74,37.76,37.71,37.73,384600.0,25.7325,25.7462,25.7121,25.7257,384600.0
2007-05-10 14:30:00,37.73,37.78,37.69,37.69,198800.0,25.7257,25.7598,25.6984,25.6984,198800.0
2007-05-10 14:40:00,37.69,37.81,37.67,37.81,284000.0,25.6984,25.7803,25.6848,25.7803,284000.0
2007-05-10 14:50:00,37.8,37.81,37.71,37.72,247300.0,25.7734,25.7803,25.7121,25.7189,247300.0
2007-05-10 15:00:00,37.72,37.73,37.62,37.64,225000.0,25.7189,25.7257,25.6507,25.6644,225000.0
2007-05-10 15:10:00,37.63,37.76,37.63,37.7,294100.0,25.6575,25.7462,25.6575,25.7053,294100.0
2007-05-10 15:20:00,37.7,37.78,37.65,37.75,463300.0,25.7053,25.7598,25.6712,25.7394,463300.0
2007-05-10 15:30:00,37.75,37.75,37.63,37.71,321500.0,25.7394,25.7394,25.6575,25.7121,321500.0
2007-05-10 15:40:00,37.71,37.78,37.63,37.67,360200.0,25.7121,25.7598,25.6575,25.6848,360200.0
2007-05-10 15:50:00,37.68,37.68,37.47,37.47,633500.0,25.6916,25.6916,25.5484,25.5484,633500.0
2007-05-11 09:30:00,37.4,37.5,37.22,37.33,541200.0,25.5007,25.5689,25.378,25.453,541200.0
2007-05-11 09:40:00,37.32,37.39,37.15,37.33,307200.0,25.4462,25.4939,25.3303,25.453,307200.0
2007-05-11 09:50:00,37.34,37.43,37.28,37.43,333300.0,25.4598,25.5212,25.4189,25.5212,333300.0
2007-05-11 10:00:00,37.43,37.47,37.36,37.39,398600.0,25.5212,25.5484,25.4734,25.4939,398600.0
2007-05-11 10:10:00,37.39,37.5,37.33,37.38,333500.0,25.4939,25.5689,25.453,25.4871,333500.0
2007-05-11 10:20:00,37.38,37.39,37.16,37.21,199800.0,25.4871,25.4939,25.3371,25.3712,199800.0
2007-05-11 10:30:00,37.21,37.35,37.2,37.34,304400.0,25.3712,25.4666,25.3643,25.4598,304400.0
2007-05-11 10:40:00,37.34,37.37,37.29,37.36,303000.0,25.4598,25.4803,25.4257,25.4734,303000.0
2007-05-11 10:50:00,37.36,37.54,37.36,37.51,393000.0,25.4734,25.5962,25.4734,25.5757,393000.0
2007-05-11 11:00:00,37.51,37.55,37.48,37.49,262200.0,25.5757,25.603,25.5553,25.5621,262200.0
2007-05-11 11:10:00,37.49,37.5,37.45,37.46,201800.0,25.5621,25.5689,25.5348,25.5416,201800.0
2007-05-11 11:20:00,37.47,37.47,37.28,37.32,200900.0,25.5484,25.5484,25.4189,25.4462,200900.0
2007-05-11 11:30:00,37.32,37.35,37.2,37.23,377700.0,25.4462,25.4666,25.3643,25.3848,377700.0
2007-05-11 11:40:00,37.22,37.32,37.22,37.3,233800.0,25.378,25.4462,25.378,25.4325,233800.0
2007-05-11 11:50:00,37.3,37.3,37.27,37.28,145400.0,25.4325,25.4325,25.4121,25.4189,145400.0
2007-05-11 12:00:00,37.28,37.28,37.23,37.24,124800.0,25.4189,25.4189,25.3848,25.3916,124800.0
2007-05-11 12:10:00,37.24,37.35,37.24,37.35,187400.0,25.3916,25.4666,25.3916,25.4666,187400.0
2007-05-11 12:20:00,37.35,37.36,37.33,37.33,93400.0,25.4666,25.4734,25.453,25.453,93400.0
2007-05-11 12:30:00,37.34,37.34,37.31,37.32,109800.0,25.4598,25.4598,25.4393,25.4462,109800.0
2007-05-11 12:40:00,37.32,37.33,37.3,37.3,99100.0,25.4462,25.453,25.4325,25.4325,99100.0
2007-05-11 12:50:00,37.3,37.33,37.29,37.33,281200.0,25.4325,25.453,25.4257,25.453,281200.0
2007-05-11 13:00:00,37.33,37.35,37.3,37.31,140500.0,25.453,25.4666,25.4325,25.4393,140500.0
2007-05-11 13:10:00,37.31,37.33,37.3,37.31,134300.0,25.4393,25.453,25.4325,25.4393,134300.0
2007-05-11 13:20:00,37.32,37.34,37.31,37.34,117200.0,25.4462,25.4598,25.4393,25.4598,117200.0
2007-05-11 13:30:00,37.34,37.38,37.33,37.35,140100.0,25.4598,25.4871,25.453,25.4666,140100.0
2007-05-11 13:40:00,37.35,37.41,37.3,37.31,213900.0,25.4666,25.5075,25.4325,25.4393,213900.0
2007-05-11 13:50:00,37.3,37.31,37.21,37.22,128100.0,25.4325,25.4393,25.3712,25.378,128100.0
2007-05-11 14:00:00,37.22,37.24,37.15,37.17,360400.0,25.378,25.3916,25.3303,25.3439,360400.0
2007-05-11 14:10:00,37.17,37.18,37.13,37.16,202900.0,25.3439,25.3507,25.3166,25.3371,202900.0
2007-05-11 14:20:00,37.16,37.18,37.11,37.11,131600.0,25.3371,25.3507,25.303,25.303,131600.0
2007-05-11 14:30:00,37.11,37.16,37.1,37.13,243400.0,25.303,25.3371,25.2962,25.3166,243400.0
2007-05-11 14:40:00,37.13,37.17,37.12,37.14,152800.0,25.3166,25.3439,25.3098,25.3234,152800.0
2007-05-11 14:50:00,37.14,37.19,37.13,37.15,121300.0,25.3234,25.3575,25.3166,25.3303,121300.0
2007-05-11 15:00:00,37.15,37.16,37.11,37.14,128100.0,25.3303,25.3371,25.303,25.3234,128100.0
2007-05-11 15:10:00,37.14,37.16,37.11,37.15,278400.0,25.3234,25.3371,25.303,25.3303,278400.0
2007-05-11 15:20:00,37.15,37.21,37.15,37.16,164700.0,25.3303,25.3712,25.3303,25.3371,164700.0
2007-05-11 15:30:00,37.15,37.27,37.15,37.27,265200.0,25.3303,25.4121,25.3303,25.4121,265200.0
2007-05-11 15:40:00,37.27,37.29,37.2,37.2,279700.0,25.4121,25.4257,25.3643,25.3643,279700.0
2007-05-11 15:50:00,37.2,37.32,37.2,37.28,422800.0,25.3643,25.4462,25.3643,25.4189,422800.0
2007-05-14 09:30:00,37.35,37.4,37.31,37.34,331100.0,25.4666,25.5007,25.4393,25.4598,331100.0
2007-05-14 09:40:00,37.34,37.39,37.19,37.21,506500.0,25.4598,25.4939,25.3575,25.3712,506500.0
2007-05-14 09:50:00,37.21,37.31,37.17,37.26,223600.0,25.3712,25.4393,25.3439,25.4053,223600.0
2007-05-14 10:00:00,37.25,37.3,37.22,37.22,305300.0,25.3984,25.4325,25.378,25.378,305300.0
2007-05-14 10:10:00,37.23,37.28,37.22,37.26,360700.0,25.3848,25.4189,25.378,25.4053,360700.0
2007-05-14 10:20:00,37.26,37.29,37.24,37.26,292900.0,25.4053,25.4257,25.3916,25.4053,292900.0
2007-05-14 10:30:00,37.25,37.29,37.23,37.27,256900.0,25.3984,25.4257,25.3848,25.4121,256900.0
2007-05-14 10:40:00,37.28,37.29,37.26,37.28,132900.0,25.4189,25.4257,25.4053,25.4189,132900.0
2007-05-14 10:50:00,37.28,37.33,37.28,37.33,174700.0,25.4189,25.453,25.4189,25.453,174700.0
2007-05-14 11:00:00,37.33,37.35,37.29,37.3,368800.0,25.453,25.4666,25.4257,25.4325,368800.0
2007-05-14 11:10:00,37.3,37.34,37.29,37.32,398700.0,25.4325,25.4598,25.4257,25.4462,398700.0
2007-05-14 11:20:00,37.32,37.4,37.31,37.39,195200.0,25.4462,25.5007,25.4393,25.4939,195200.0
2007-05-14 11:30:00,37.39,37.4,37.34,37.38,192600.0,25.4939,25.5007,25.4598,25.4871,192600.0
2007-05-14 11:40:00,37.38,37.45,37.36,37.44,191800.0,25.4871,25.5348,25.4734,25.528,191800.0
2007-05-14 11:50:00,37.43,37.43,37.37,37.41,338800.0,25.5212,25.5212,25.4803,25.5075,338800.0
2007-05-14 12:00:00,37.41,37.42,37.32,37.39,265700.0,25.5075,25.5144,25.4462,25.4939,265700.0
2007-05-14 12:10:00,37.39,37.44,37.37,37.39,174800.0,25.4939,25.528,25.4803,25.4939,174800.0
2007-05-14 12:20:00,37.39,37.46,37.39,37.46,201800.0,25.4939,25.5416,25.4939,25.5416,201800.0
2007-05-14 12:30:00,37.45,37.45,37.37,37.37,68600.0,25.5348,25.5348,25.4803,25.4803,68600.0
2007-05-14 12:40:00,37.38,37.38,37.34,37.34,180500.0,25.4871,25.4871,25.4598,25.4598,180500.0
2007-05-14 12:50:00,37.34,37.4,37.34,37.37,92200.0,25.4598,25.5007,25.4598,25.4803,92200.0
2007-05-14 13:00:00,37.37,37.39,37.35,37.38,221200.0,25.4803,25.4939,25.4666,25.4871,221200.0
2007-05-14 13:10:00,37.38,37.4,37.36,37.39,288600.0,25.4871,25.5007,25.4734,25.4939,288600.0
2007-05-14 13:20:00,37.39,37.44,37.39,37.43,234400.0,25.4939,25.528,25.4939,25.5212,234400.0
2007-05-14 13:30:00,37.44,37.44,37.41,37.44,215000.0,25.528,25.528,25.5075,25.528,215000.0
2007-05-14 13:40:00,37.43,37.46,37.39,37.41,325800.0,25.5212,25.5416,25.4939,25.5075,325800.0
2007-05-14 13:50:00,37.4,37.41,37.37,37.4,318200.0,25.5007,25.5075,25.4803,25.5007,318200.0
2007-05-14 14:00:00,37.39,37.39,37.32,37.37,285800.0,25.4939,25.4939,25.4462,25.4803,285800.0
2007-05-14 14:10:00,37.37,37.37,37.3,37.37,248300.0,25.4803,25.4803,25.4325,25.4803,248300.0
2007-05-14 14:20:00,37.38,37.4,37.32,37.37,361400.0,25.4871,25.5007,25.4462,25.4803,361400.0
2007-05-14 14:30:00,37.37,37.42,37.37,37.37,154800.0,25.4803,25.5144,25.4803,25.4803,154800.0
2007-05-14 14:40:00,37.38,37.39,37.33,37.38,397000.0,25.4871,25.4939,25.453,25.4871,397000.0
2007-05-14 14:50:00,37.39,37.43,37.35,37.35,248200.0,25.4939,25.5212,25.4666,25.4666,248200.0
2007-05-14 15:00:00,37.35,37.41,37.35,37.35,226900.0,25.4666,25.5075,25.4666,25.4666,226900.0
2007-05-14 15:10:00,37.35,37.38,37.34,37.34,187100.0,25.4666,25.4871,25.4598,25.4598,187100.0
2007-05-14 15:20:00,37.34,37.38,37.33,37.38,198500.0,25.4598,25.4871,25.453,25.4871,198500.0
2007-05-14 15:30:00,37.37,37.38,37.34,37.37,201000.0,25.4803,25.4871,25.4598,25.4803,201000.0
2007-05-14 15:40:00,37.36,37.4,37.34,37.36,232500.0,25.4734,25.5007,25.4598,25.4734,232500.0
2007-05-14 15:50:00,37.35,37.37,37.27,37.37,389900.0,25.4666,25.4803,25.4121,25.4803,389900.0
2007-05-15 09:30:00,37.27,37.6,37.22,37.41,406300.0,25.4121,25.6371,25.378,25.5075,406300.0
2007-05-15 09:40:00,37.41,37.44,37.4,37.42,214100.0,25.5075,25.528,25.5007,25.5144,214100.0
2007-05-15 09:50:00,37.41,37.55,37.4,37.55,220300.0,25.5075,25.603,25.5007,25.603,220300.0
2007-05-15 10:00:00,37.54,37.8,37.54,37.7,470900.0,25.5962,25.7734,25.5962,25.7053,470900.0
2007-05-15 10:10:00,37.71,37.88,37.71,37.84,402400.0,25.7121,25.828,25.7121,25.8007,402400.0
2007-05-15 10:20:00,37.84,37.85,37.76,37.79,261600.0,25.8007,25.8075,25.7462,25.7666,261600.0
2007-05-15 10:30:00,37.79,37.8,37.68,37.69,444000.0,25.7666,25.7734,25.6916,25.6984,444000.0
2007-05-15 10:40:00,37.68,37.93,37.61,37.92,506000.0,25.6916,25.8621,25.6439,25.8553,506000.0
2007-05-15 10:50:00,37.92,37.94,37.8,37.81,690200.0,25.8553,25.8689,25.7734,25.7803,690200.0
2007-05-15 11:00:00,37.82,37.83,37.73,37.73,323000.0,25.7871,25.7939,25.7257,25.7257,323000.0
2007-05-15 11:10:00,37.73,37.85,37.69,37.84,231400.0,25.7257,25.8075,25.6984,25.8007,231400.0
2007-05-15 11:20:00,37.84,37.85,37.79,37.81,259800.0,25.8007,25.8075,25.7666,25.7803,259800.0
2007-05-15 11:30:00,37.81,37.85,37.8,37.84,298600.0,25.7803,25.8075,25.7734,25.8007,298600.0
2007-05-15 11:40:00,37.84,37.86,37.72,37.77,455500.0,25.8007,25.8144,25.7189,25.753,455500.0
2007-05-15 11:50:00,37.77,37.8,37.73,37.73,211000.0,25.753,25.7734,25.7257,25.7257,211000.0
2007-05-15 12:00:00,37.74,37.75,37.71,37.71,189200.0,25.7325,25.7394,25.7121,25.7121,189200.0
2007-05-15 12:10:00,37.71,37.8,37.71,37.78,254100.0,25.7121,25.7734,25.7121,25.7598,254100.0
2007-05-15 12:20:00,37.79,37.83,37.78,37.82,350900.0,25.7666,25.7939,25.7598,25.7871,350900.0
2007-05-15 12:30:00,37.82,37.86,37.82,37.84,389200.0,25.7871,25.8144,25.7871,25.8007,389200.0
2007-05-15 12:40:00,37.84,37.89,37.84,37.85,440000.0,25.8007,25.8348,25.8007,25.8075,440000.0
2007-05-15 12:50:00,37.85,37.87,37.78,37.79,188600.0,25.8075,25.8212,25.7598,25.7666,188600.0
2007-05-15 13:00:00,37.79,37.79,37.71,37.73,326400.0,25.7666,25.7666,25.7121,25.7257,326400.0
2007-05-15 13:10:00,37.73,37.83,37.73,37.81,110500.0,25.7257,25.7939,25.7257,25.7803,110500.0
2007-05-15 13:20:00,37.82,37.84,37.82,37.83,105300.0,25.7871,25.8007,25.7871,25.7939,105300.0
2007-05-15 13:30:00,37.83,37.84,37.8,37.81,348700.0,25.7939,25.8007,25.7734,25.7803,348700.0
2007-05-15 13:40:00,37.8,37.81,37.75,37.76,295700.0,25.7734,25.7803,25.7394,25.7462,295700.0
2007-05-15 13:50:00,37.76,37.83,37.75,37.78,287100.0,25.7462,25.7939,25.7394,25.7598,287100.0
2007-05-15 14:00:00,37.78,37.78,37.72,37.74,151700.0,25.7598,25.7598,25.7189,25.7325,151700.0
2007-05-15 14:10:00,37.74,37.75,37.69,37.7,406400.0,25.7325,25.7394,25.6984,25.7053,406400.0
2007-05-15 14:20:00,37.7,37.7,37.61,37.64,250800.0,25.7053,25.7053,25.6439,25.6644,250800.0
2007-05-15 14:30:00,37.64,37.65,37.51,37.53,250900.0,25.6644,25.6712,25.5757,25.5894,250900.0
2007-05-15 14:40:00,37.54,37.54,37.38,37.41,308400.0,25.5962,25.5962,25.4871,25.5075,308400.0
2007-05-15 14:50:00,37.41,37.53,37.41,37.52,207400.0,25.5075,25.5894,25.5075,25.5825,207400.0
2007-05-15 15:00:00,37.52,37.66,37.52,37.65,266800.0,25.5825,25.678,25.5825,25.6712,266800.0
2007-05-15 15:10:00,37.65,37.74,37.63,37.66,498300.0,25.6712,25.7325,25.6575,25.678,498300.0
2007-05-15 15:20:00,37.66,37.69,37.58,37.64,228000.0,25.678,25.6984,25.6234,25.6644,228000.0
2007-05-15 15:30:00,37.64,37.74,37.63,37.74,348600.0,25.6644,25.7325,25.6575,25.7325,348600.0
2007-05-15 15:40:00,37.74,37.76,37.61,37.62,234500.0,25.7325,25.7462,25.6439,25.6507,234500.0
2007-05-15 15:50:00,37.61,37.62,37.53,37.58,669700.0,25.6439,25.6507,25.5894,25.6234,669700.0
2007-05-16 09:30:00,37.57,37.74,37.53,37.61,609200.0,25.6166,25.7325,25.5894,25.6439,609200.0
2007-05-16 09:40:00,37.61,37.66,37.56,37.6,449600.0,25.6439,25.678,25.6098,25.6371,449600.0
2007-05-16 09:50:00,37.6,37.62,37.57,37.59,181400.0,25.6371,25.6507,25.6166,25.6303,181400.0
2007-05-16 10:00:00,37.59,37.65,37.45,37.46,169300.0,25.6303,25.6712,25.5348,25.5416,169300.0
2007-05-16 10:10:00,37.45,37.54,37.41,37.53,296800.0,25.5348,25.5962,25.5075,25.5894,296800.0
2007-05-16 10:20:00,37.53,37.56,37.53,37.55,130200.0,25.5894,25.6098,25.5894,25.603,130200.0
2007-05-16 10:30:00,37.55,37.57,37.54,37.54,184400.0,25.603,25.6166,25.5962,25.5962,184400.0
2007-05-16 10:40:00,37.55,37.56,37.52,37.55,358500.0,25.603,25.6098,25.5825,25.603,358500.0
2007-05-16 10:50:00,37.55,37.61,37.54,37.6,267300.0,25.603,25.6439,25.5962,25.6371,267300.0
2007-05-16 11:00:00,37.6,37.62,37.56,37.61,347500.0,25.6371,25.6507,25.6098,25.6439,347500.0
2007-05-16 11:10:00,37.61,37.68,37.6,37.68,735200.0,25.6439,25.6916,25.6371,25.6916,735200.0
2007-05-16 11:20:00,37.69,37.72,37.65,37.68,211100.0,25.6984,25.7189,25.6712,25.6916,211100.0
2007-05-16 11:30:00,37.68,37.74,37.67,37.74,465800.0,25.6916,25.7325,25.6848,25.7325,465800.0
2007-05-16 11:40:00,37.74,37.75,37.69,37.69,194200.0,25.7325,25.7394,25.6984,25.6984,194200.0
2007-05-16 11:50:00,37.68,37.77,37.68,37.77,1394000.0,25.6916,25.753,25.6916,25.753,1394000.0
2007-05-16 12:00:00,37.77,37.78,37.68,37.71,361600.0,25.753,25.7598,25.6916,25.7121,361600.0
2007-05-16 12:10:00,37.71,37.75,37.69,37.74,93100.0,25.7121,25.7394,25.6984,25.7325,93100.0
2007-05-16 12:20:00,37.73,37.82,37.71,37.81,113700.0,25.7257,25.7871,25.7121,25.7803,113700.0
2007-05-16 12:30:00,37.81,37.9,37.81,37.88,206700.0,25.7803,25.8416,25.7803,25.828,206700.0
2007-05-16 12:40:00,37.88,37.89,37.84,37.85,98500.0,25.828,25.8348,25.8007,25.8075,98500.0
2007-05-16 12:50:00,37.86,37.97,37.86,37.88,525000.0,25.8144,25.8894,25.8144,25.828,525000.0
2007-05-16 13:00:00,37.88,37.91,37.86,37.89,291800.0,25.828,25.8485,25.8144,25.8348,291800.0
2007-05-16 13:10:00,37.88,37.95,37.86,37.95,147800.0,25.828,25.8757,25.8144,25.8757,147800.0
2007-05-16 13:20:00,37.94,37.98,37.92,37.94,294000.0,25.8689,25.8962,25.8553,25.8689,294000.0
2007-05-16 13:30:00,37.94,38.01,37.93,38.0,454900.0,25.8689,25.9166,25.8621,25.9098,454900.0
2007-05-16 13:40:00,38.0,38.06,37.95,37.99,465400.0,25.9098,25.9507,25.8757,25.903,465400.0
2007-05-16 13:50:00,37.99,38.04,37.88,37.96,497600.0,25.903,25.9371,25.828,25.8825,497600.0
2007-05-16 14:00:00,37.96,37.97,37.9,37.94,372800.0,25.8825,25.8894,25.8416,25.8689,372800.0
2007-05-16 14:10:00,37.94,38.0,37.93,37.98,218500.0,25.8689,25.9098,25.8621,25.8962,218500.0
2007-05-16 14:20:00,37.97,38.0,37.9,38.0,290600.0,25.8894,25.9098,25.8416,25.9098,290600.0
2007-05-16 14:30:00,38.0,38.02,37.96,38.02,568000.0,25.9098,25.9235,25.8825,25.9235,568000.0
2007-05-16 14:40:00,38.02,38.05,38.0,38.05,333500.0,25.9235,25.9439,25.9098,25.9439,333500.0
2007-05-16 14:50:00,38.04,38.05,38.0,38.04,333900.0,25.9371,25.9439,25.9098,25.9371,333900.0
2007-05-16 15:00:00,38.04,38.05,37.98,37.99,281700.0,25.9371,25.9439,25.8962,25.903,281700.0
2007-05-16 15:10:00,37.99,38.05,37.98,38.0,628800.0,25.903,25.9439,25.8962,25.9098,628800.0
2007-05-16 15:20:00,38.0,38.02,37.97,38.01,261600.0,25.9098,25.9235,25.8894,25.9166,261600.0
2007-05-16 15:30:00,38.01,38.08,38.0,38.03,439500.0,25.9166,25.9644,25.9098,25.9303,439500.0
2007-05-16 15:40:00,38.03,38.18,38.02,38.14,630800.0,25.9303,26.0325,25.9235,26.0053,630800.0
2007-05-16 15:50:00,38.14,38.23,38.11,38.12,976900.0,26.0053,26.0666,25.9848,25.9916,976900.0
2007-05-17 09:30:00,37.7,38.03,37.6,37.99,706500.0,25.7053,25.9303,25.6371,25.903,706500.0
2007-05-17 09:40:00,38.0,38.1,37.88,37.92,1187700.0,25.9098,25.978,25.828,25.8553,1187700.0
2007-05-17 09:50:00,37.92,38.0,37.89,37.96,840900.0,25.8553,25.9098,25.8348,25.8825,840900.0
2007-05-17 10:00:00,37.96,38.0,37.89,37.99,355800.0,25.8825,25.9098,25.8348,25.903,355800.0
2007-05-17 10:10:00,38.0,38.04,37.99,38.0,385700.0,25.9098,25.9371,25.903,25.9098,385700.0
2007-05-17 10:20:00,38.0,38.01,37.98,38.0,111800.0,25.9098,25.9166,25.8962,25.9098,111800.0
2007-05-17 10:30:00,38.0,38.01,37.95,37.96,206200.0,25.9098,25.9166,25.8757,25.8825,206200.0
2007-05-17 10:40:00,37.96,37.98,37.89,37.9,229200.0,25.8825,25.8962,25.8348,25.8416,229200.0
2007-05-17 10:50:00,37.89,37.95,37.89,37.94,213600.0,25.8348,25.8757,25.8348,25.8689,213600.0
2007-05-17 11:00:00,37.93,37.94,37.89,37.9,297300.0,25.8621,25.8689,25.8348,25.8416,297300.0
2007-05-17 11:10:00,37.91,37.93,37.87,37.89,189400.0,25.8485,25.8621,25.8212,25.8348,189400.0
2007-05-17 11:20:00,37.89,37.92,37.87,37.88,230900.0,25.8348,25.8553,25.8212,25.828,230900.0
2007-05-17 11:30:00,37.89,37.91,37.88,37.91,167600.0,25.8348,25.8485,25.828,25.8485,167600.0
2007-05-17 11:40:00,37.9,38.19,37.89,38.06,395800.0,25.8416,26.0394,25.8348,25.9507,395800.0
2007-05-17 11:50:00,38.05,38.29,37.9,37.97,480900.0,25.9439,26.1075,25.8416,25.8894,480900.0
2007-05-17 12:00:00,37.97,37.98,37.88,37.89,200400.0,25.8894,25.8962,25.828,25.8348,200400.0
2007-05-17 12:10:00,37.89,37.91,37.87,37.89,341400.0,25.8348,25.8485,25.8212,25.8348,341400.0
2007-05-17 12:20:00,37.88,37.92,37.87,37.89,395700.0,25.828,25.8553,25.8212,25.8348,395700.0
2007-05-17 12:30:00,37.89,37.9,37.87,37.89,102700.0,25.8348,25.8416,25.8212,25.8348,102700.0
2007-05-17 12:40:00,37.88,37.9,37.87,37.89,113600.0,25.828,25.8416,25.8212,25.8348,113600.0
2007-05-17 12:50:00,37.89,37.91,37.88,37.89,122600.0,25.8348,25.8485,25.828,25.8348,122600.0
2007-05-17 13:00:00,37.89,37.9,37.88,37.89,99500.0,25.8348,25.8416,25.828,25.8348,99500.0
2007-05-17 13:10:00,37.9,37.9,37.89,37.89,53400.0,25.8416,25.8416,25.8348,25.8348,53400.0
2007-05-17 13:20:00,37.89,37.95,37.89,37.95,205100.0,25.8348,25.8757,25.8348,25.8757,205100.0
2007-05-17 13:30:00,37.94,37.98,37.94,37.95,153700.0,25.8689,25.8962,25.8689,25.8757,153700.0
2007-05-17 13:40:00,37.94,37.98,37.93,37.94,384800.0,25.8689,25.8962,25.8621,25.8689,384800.0
2007-05-17 13:50:00,37.94,37.96,37.92,37.94,120600.0,25.8689,25.8825,25.8553,25.8689,120600.0
2007-05-17 14:00:00,37.94,37.99,37.93,37.98,88900.0,25.8689,25.903,25.8621,25.8962,88900.0
2007-05-17 14:10:00,37.99,38.04,37.97,38.0,198400.0,25.903,25.9371,25.8894,25.9098,198400.0
2007-05-17 14:20:00,38.0,38.04,38.0,38.04,182100.0,25.9098,25.9371,25.9098,25.9371,182100.0
2007-05-17 14:30:00,38.04,38.04,38.0,38.02,297200.0,25.9371,25.9371,25.9098,25.9235,297200.0
2007-05-17 14:40:00,38.02,38.04,38.01,38.03,219400.0,25.9235,25.9371,25.9166,25.9303,219400.0
2007-05-17 14:50:00,38.04,38.07,38.04,38.06,231600.0,25.9371,25.9575,25.9371,25.9507,231600.0
2007-05-17 15:00:00,38.06,38.08,38.04,38.05,188800.0,25.9507,25.9644,25.9371,25.9439,188800.0
2007-05-17 15:10:00,38.05,38.12,38.05,38.12,485900.0,25.9439,25.9916,25.9439,25.9916,485900.0
2007-05-17 15:20:00,38.12,38.12,38.05,38.06,449100.0,25.9916,25.9916,25.9439,25.9507,449100.0
2007-05-17 15:30:00,38.06,38.08,38.02,38.03,684200.0,25.9507,25.9644,25.9235,25.9303,684200.0
2007-05-17 15:40:00,38.04,38.08,38.0,38.08,550500.0,25.9371,25.9644,25.9098,25.9644,550500.0
2007-05-17 15:50:00,38.07,38.11,38.02,38.06,493000.0,25.9575,25.9848,25.9235,25.9507,493000.0
2007-05-18 09:30:00,38.09,38.17,38.0,38.1,1226800.0,25.9712,26.0257,25.9098,25.978,1226800.0
2007-05-18 09:40:00,38.1,38.1,37.93,37.95,392600.0,25.978,25.978,25.8621,25.8757,392600.0
2007-05-18 09:50:00,37.95,38.01,37.93,38.01,515600.0,25.8757,25.9166,25.8621,25.9166,515600.0
2007-05-18 10:00:00,38.01,38.06,37.99,38.04,338900.0,25.9166,25.9507,25.903,25.9371,338900.0
2007-05-18 10:10:00,38.04,38.21,38.03,38.17,406700.0,25.9371,26.053,25.9303,26.0257,406700.0
2007-05-18 10:20:00,38.16,38.24,38.15,38.2,395200.0,26.0189,26.0735,26.0121,26.0462,395200.0
2007-05-18 10:30:00,38.2,38.24,38.06,38.23,281200.0,26.0462,26.0735,25.9507,26.0666,281200.0
2007-05-18 10:40:00,38.22,38.39,38.21,38.39,310800.0,26.0598,26.1757,26.053,26.1757,310800.0
2007-05-18 10:50:00,38.39,38.45,38.36,38.38,448300.0,26.1757,26.2166,26.1553,26.1689,448300.0
2007-05-18 11:00:00,38.38,38.39,38.22,38.23,834400.0,26.1689,26.1757,26.0598,26.0666,834400.0
2007-05-18 11:10:00,38.23,38.25,38.15,38.16,344300.0,26.0666,26.0803,26.0121,26.0189,344300.0
2007-05-18 11:20:00,38.17,38.21,38.16,38.19,190200.0,26.0257,26.053,26.0189,26.0394,190200.0
2007-05-18 11:30:00,38.19,38.22,38.15,38.18,343900.0,26.0394,26.0598,26.0121,26.0325,343900.0
2007-05-18 11:40:00,38.18,38.24,38.16,38.21,378900.0,26.0325,26.0735,26.0189,26.053,378900.0
2007-05-18 11:50:00,38.2,38.27,38.18,38.26,196800.0,26.0462,26.0939,26.0325,26.0871,196800.0
2007-05-18 12:00:00,38.25,38.27,38.23,38.26,246800.0,26.0803,26.0939,26.0666,26.0871,246800.0
2007-05-18 12:10:00,38.26,38.31,38.25,38.29,594200.0,26.0871,26.1212,26.0803,26.1075,594200.0
2007-05-18 12:20:00,38.3,38.32,38.29,38.3,173800.0,26.1144,26.128,26.1075,26.1144,173800.0
2007-05-18 12:30:00,38.3,38.32,38.29,38.29,173400.0,26.1144,26.128,26.1075,26.1075,173400.0
2007-05-18 12:40:00,38.3,38.36,38.29,38.31,143300.0,26.1144,26.1553,26.1075,26.1212,143300.0
2007-05-18 12:50:00,38.32,38.32,38.26,38.3,404300.0,26.128,26.128,26.0871,26.1144,404300.0
2007-05-18 13:00:00,38.31,38.31,38.21,38.21,301000.0,26.1212,26.1212,26.053,26.053,301000.0
2007-05-18 13:10:00,38.21,38.21,38.19,38.19,129100.0,26.053,26.053,26.0394,26.0394,129100.0
2007-05-18 13:20:00,38.2,38.25,38.15,38.21,230200.0,26.0462,26.0803,26.0121,26.053,230200.0
2007-05-18 13:30:00,38.22,38.23,38.2,38.22,91800.0,26.0598,26.0666,26.0462,26.0598,91800.0
2007-05-18 13:40:00,38.23,38.31,38.22,38.28,280600.0,26.0666,26.1212,26.0598,26.1007,280600.0
2007-05-18 13:50:00,38.28,38.3,38.25,38.25,149700.0,26.1007,26.1144,26.0803,26.0803,149700.0
2007-05-18 14:00:00,38.26,38.27,38.23,38.25,281000.0,26.0871,26.0939,26.0666,26.0803,281000.0
2007-05-18 14:10:00,38.25,38.31,38.24,38.31,138200.0,26.0803,26.1212,26.0735,26.1212,138200.0
2007-05-18 14:20:00,38.3,38.31,38.26,38.29,674600.0,26.1144,26.1212,26.0871,26.1075,674600.0
2007-05-18 14:30:00,38.3,38.3,38.25,38.27,245400.0,26.1144,26.1144,26.0803,26.0939,245400.0
2007-05-18 14:40:00,38.27,38.28,38.25,38.25,176100.0,26.0939,26.1007,26.0803,26.0803,176100.0
2007-05-18 14:50:00,38.25,38.29,38.24,38.28,268900.0,26.0803,26.1075,26.0735,26.1007,268900.0
2007-05-18 15:00:00,38.29,38.32,38.28,38.3,154800.0,26.1075,26.128,26.1007,26.1144,154800.0
2007-05-18 15:10:00,38.3,38.36,38.3,38.34,616000.0,26.1144,26.1553,26.1144,26.1416,616000.0
2007-05-18 15:20:00,38.34,38.37,38.32,38.37,489600.0,26.1416,26.1621,26.128,26.1621,489600.0
2007-05-18 15:30:00,38.36,38.4,38.36,38.4,425800.0,26.1553,26.1826,26.1553,26.1826,425800.0
2007-05-18 15:40:00,38.4,38.48,38.39,38.46,449200.0,26.1826,26.2371,26.1757,26.2235,449200.0
2007-05-18 15:50:00,38.47,38.48,38.43,38.47,572500.0,26.2303,26.2371,26.203,26.2303,572500.0
2007-05-21 09:30:00,38.46,38.54,38.43,38.47,437800.0,26.2235,26.278,26.203,26.2303,437800.0
2007-05-21 09:40:00,38.47,38.55,38.46,38.51,301300.0,26.2303,26.2848,26.2235,26.2576,301300.0
2007-05-21 09:50:00,38.51,38.51,38.47,38.49,214900.0,26.2576,26.2576,26.2303,26.2439,214900.0
2007-05-21 10:00:00,38.5,38.5,38.48,38.49,274500.0,26.2507,26.2507,26.2371,26.2439,274500.0
2007-05-21 10:10:00,38.48,38.49,38.44,38.45,282300.0,26.2371,26.2439,26.2098,26.2166,282300.0
2007-05-21 10:20:00,38.45,38.5,38.42,38.49,346600.0,26.2166,26.2507,26.1962,26.2439,346600.0
2007-05-21 10:30:00,38.49,38.52,38.48,38.48,265000.0,26.2439,26.2644,26.2371,26.2371,265000.0
2007-05-21 10:40:00,38.48,38.48,38.44,38.46,198300.0,26.2371,26.2371,26.2098,26.2235,198300.0
2007-05-21 10:50:00,38.45,38.49,38.45,38.49,210400.0,26.2166,26.2439,26.2166,26.2439,210400.0
2007-05-21 11:00:00,38.48,38.51,38.47,38.47,135000.0,26.2371,26.2576,26.2303,26.2303,135000.0
2007-05-21 11:10:00,38.48,38.5,38.43,38.43,262100.0,26.2371,26.2507,26.203,26.203,262100.0
2007-05-21 11:20:00,38.43,38.43,38.4,38.42,169700.0,26.203,26.203,26.1826,26.1962,169700.0
2007-05-21 11:30:00,38.42,38.42,38.31,38.31,132400.0,26.1962,26.1962,26.1212,26.1212,132400.0
2007-05-21 11:40:00,38.31,38.32,38.29,38.3,175300.0,26.1212,26.128,26.1075,26.1144,175300.0
2007-05-21 11:50:00,38.29,38.3,38.13,38.14,291500.0,26.1075,26.1144,25.9985,26.0053,291500.0
2007-05-21 12:00:00,38.14,38.18,38.05,38.17,226800.0,26.0053,26.0325,25.9439,26.0257,226800.0
2007-05-21 12:10:00,38.18,38.25,38.15,38.19,148600.0,26.0325,26.0803,26.0121,26.0394,148600.0
2007-05-21 12:20:00,38.2,38.21,38.15,38.16,179400.0,26.0462,26.053,26.0121,26.0189,179400.0
2007-05-21 12:30:00,38.16,38.17,38.15,38.16,94400.0,26.0189,26.0257,26.0121,26.0189,94400.0
2007-05-21 12:40:00,38.15,38.17,38.08,38.13,145700.0,26.0121,26.0257,25.9644,25.9985,145700.0
2007-05-21 12:50:00,38.12,38.15,38.12,38.12,95800.0,25.9916,26.0121,25.9916,25.9916,95800.0
2007-05-21 13:00:00,38.13,38.15,38.09,38.09,160000.0,25.9985,26.0121,25.9712,25.9712,160000.0
2007-05-21 13:10:00,38.09,38.12,38.07,38.11,171300.0,25.9712,25.9916,25.9575,25.9848,171300.0
2007-05-21 13:20:00,38.11,38.15,38.07,38.07,178300.0,25.9848,26.0121,25.9575,25.9575,178300.0
2007-05-21 13:30:00,38.07,38.07,38.04,38.06,133500.0,25.9575,25.9575,25.9371,25.9507,133500.0
2007-05-21 13:40:00,38.06,38.07,37.97,37.98,292200.0,25.9507,25.9575,25.8894,25.8962,292200.0
2007-05-21 13:50:00,37.98,37.98,37.89,37.89,116800.0,25.8962,25.8962,25.8348,25.8348,116800.0
2007-05-21 14:00:00,37.9,37.99,37.89,37.96,258000.0,25.8416,25.903,25.8348,25.8825,258000.0
2007-05-21 14:10:00,37.96,37.98,37.89,37.95,225400.0,25.8825,25.8962,25.8348,25.8757,225400.0
2007-05-21 14:20:00,37.95,38.01,37.94,38.0,194900.0,25.8757,25.9166,25.8689,25.9098,194900.0
2007-05-21 14:30:00,38.0,38.01,37.97,37.98,77600.0,25.9098,25.9166,25.8894,25.8962,77600.0
2007-05-21 14:40:00,37.97,38.01,37.97,37.99,108600.0,25.8894,25.9166,25.8894,25.903,108600.0
2007-05-21 14:50:00,37.99,38.05,37.98,38.04,168700.0,25.903,25.9439,25.8962,25.9371,168700.0
2007-05-21 15:00:00,38.05,38.05,37.95,37.95,210600.0,25.9439,25.9439,25.8757,25.8757,210600.0
2007-05-21 15:10:00,37.95,37.96,37.84,37.87,340600.0,25.8757,25.8825,25.8007,25.8212,340600.0
2007-05-21 15:20:00,37.87,37.87,37.77,37.77,350900.0,25.8212,25.8212,25.753,25.753,350900.0
2007-05-21 15:30:00,37.78,37.86,37.75,37.86,377800.0,25.7598,25.8144,25.7394,25.8144,377800.0
2007-05-21 15:40:00,37.85,37.91,37.84,37.86,379100.0,25.8075,25.8485,25.8007,25.8144,379100.0
2007-05-21 15:50:00,37.87,37.87,37.75,37.76,514700.0,25.8212,25.8212,25.7394,25.7462,514700.0
2007-05-22 09:30:00,37.87,38.0,37.55,37.61,451300.0,25.8212,25.9098,25.603,25.6439,451300.0
2007-05-22 09:40:00,37.63,37.63,37.6,37.61,344500.0,25.6575,25.6575,25.6371,25.6439,344500.0
2007-05-22 09:50:00,37.61,37.61,37.23,37.31,588900.0,25.6439,25.6439,25.3848,25.4393,588900.0
2007-05-22 10:00:00,37.31,37.48,37.29,37.41,386300.0,25.4393,25.5553,25.4257,25.5075,386300.0
2007-05-22 10:10:00,37.42,37.44,37.37,37.37,236600.0,25.5144,25.528,25.4803,25.4803,236600.0
2007-05-22 10:20:00,37.37,37.38,37.28,37.35,365000.0,25.4803,25.4871,25.4189,25.4666,365000.0
2007-05-22 10:30:00,37.35,37.38,37.28,37.29,327000.0,25.4666,25.4871,25.4189,25.4257,327000.0
2007-05-22 10:40:00,37.28,37.37,37.28,37.31,283300.0,25.4189,25.4803,25.4189,25.4393,283300.0
2007-05-22 10:50:00,37.3,37.32,37.25,37.29,292500.0,25.4325,25.4462,25.3984,25.4257,292500.0
2007-05-22 11:00:00,37.29,37.29,37.21,37.28,267800.0,25.4257,25.4257,25.3712,25.4189,267800.0
2007-05-22 11:10:00,37.28,37.33,37.2,37.21,240400.0,25.4189,25.453,25.3643,25.3712,240400.0
2007-05-22 11:20:00,37.22,37.28,37.17,37.25,378300.0,25.378,25.4189,25.3439,25.3984,378300.0
2007-05-22 11:30:00,37.25,37.27,37.22,37.25,288500.0,25.3984,25.4121,25.378,25.3984,288500.0
2007-05-22 11:40:00,37.25,37.25,37.2,37.21,217900.0,25.3984,25.3984,25.3643,25.3712,217900.0
2007-05-22 11:50:00,37.2,37.3,37.2,37.3,152100.0,25.3643,25.4325,25.3643,25.4325,152100.0
2007-05-22 12:00:00,37.3,37.39,37.3,37.35,186900.0,25.4325,25.4939,25.4325,25.4666,186900.0
2007-05-22 12:10:00,37.35,37.37,37.33,37.36,216000.0,25.4666,25.4803,25.453,25.4734,216000.0
2007-05-22 12:20:00,37.36,37.46,37.36,37.45,227000.0,25.4734,25.5416,25.4734,25.5348,227000.0
2007-05-22 12:30:00,37.46,37.49,37.42,37.45,193600.0,25.5416,25.5621,25.5144,25.5348,193600.0
2007-05-22 12:40:00,37.45,37.47,37.41,37.47,164500.0,25.5348,25.5484,25.5075,25.5484,164500.0
2007-05-22 12:50:00,37.47,37.56,37.47,37.56,194400.0,25.5484,25.6098,25.5484,25.6098,194400.0
2007-05-22 13:00:00,37.56,37.6,37.52,37.6,126200.0,25.6098,25.6371,25.5825,25.6371,126200.0
2007-05-22 13:10:00,37.6,37.65,37.54,37.57,203100.0,25.6371,25.6712,25.5962,25.6166,203100.0
2007-05-22 13:20:00,37.57,37.58,37.52,37.55,74500.0,25.6166,25.6234,25.5825,25.603,74500.0
2007-05-22 13:30:00,37.55,37.61,37.55,37.57,136100.0,25.603,25.6439,25.603,25.6166,136100.0
2007-05-22 13:40:00,37.57,37.64,37.57,37.64,126400.0,25.6166,25.6644,25.6166,25.6644,126400.0
2007-05-22 13:50:00,37.65,37.72,37.65,37.66,328000.0,25.6712,25.7189,25.6712,25.678,328000.0
2007-05-22 14:00:00,37.67,37.74,37.67,37.7,175500.0,25.6848,25.7325,25.6848,25.7053,175500.0
2007-05-22 14:10:00,37.71,37.77,37.69,37.69,176000.0,25.7121,25.753,25.6984,25.6984,176000.0
2007-05-22 14:20:00,37.69,37.71,37.66,37.71,82600.0,25.6984,25.7121,25.678,25.7121,82600.0
2007-05-22 14:30:00,37.7,37.76,37.68,37.72,174000.0,25.7053,25.7462,25.6916,25.7189,174000.0
2007-05-22 14:40:00,37.72,37.75,37.7,37.73,70700.0,25.7189,25.7394,25.7053,25.7257,70700.0
2007-05-22 14:50:00,37.73,37.73,37.67,37.67,189500.0,25.7257,25.7257,25.6848,25.6848,189500.0
2007-05-22 15:00:00,37.67,37.67,37.6,37.62,87200.0,25.6848,25.6848,25.6371,25.6507,87200.0
2007-05-22 15:10:00,37.62,37.63,37.58,37.61,158900.0,25.6507,25.6575,25.6234,25.6439,158900.0
2007-05-22 15:20:00,37.62,37.67,37.61,37.64,176200.0,25.6507,25.6848,25.6439,25.6644,176200.0
2007-05-22 15:30:00,37.65,37.67,37.61,37.66,154900.0,25.6712,25.6848,25.6439,25.678,154900.0
2007-05-22 15:40:00,37.67,37.76,37.66,37.69,472000.0,25.6848,25.7462,25.678,25.6984,472000.0
2007-05-22 15:50:00,37.69,37.7,37.57,37.57,488800.0,25.6984,25.7053,25.6166,25.6166,488800.0
2007-05-23 09:30:00,37.7,37.97,37.59,37.91,417200.0,25.7053,25.8894,25.6303,25.8485,417200.0
2007-05-23 09:40:00,37.91,37.95,37.86,37.9,402600.0,25.8485,25.8757,25.8144,25.8416,402600.0
2007-05-23 09:50:00,37.9,38.0,37.89,37.96,570900.0,25.8416,25.9098,25.8348,25.8825,570900.0
2007-05-23 10:00:00,37.96,38.03,37.94,37.97,348300.0,25.8825,25.9303,25.8689,25.8894,348300.0
2007-05-23 10:10:00,37.97,38.02,37.97,38.0,1101700.0,25.8894,25.9235,25.8894,25.9098,1101700.0
2007-05-23 10:20:00,38.0,38.06,37.96,38.03,862700.0,25.9098,25.9507,25.8825,25.9303,862700.0
2007-05-23 10:30:00,38.03,38.07,37.96,38.01,420800.0,25.9303,25.9575,25.8825,25.9166,420800.0
2007-05-23 10:40:00,38.0,38.05,37.97,37.97,127200.0,25.9098,25.9439,25.8894,25.8894,127200.0
2007-05-23 10:50:00,37.97,37.99,37.95,37.97,155000.0,25.8894,25.903,25.8757,25.8894,155000.0
2007-05-23 11:00:00,37.97,37.98,37.95,37.97,140300.0,25.8894,25.8962,25.8757,25.8894,140300.0
2007-05-23 11:10:00,37.96,37.97,37.94,37.97,551400.0,25.8825,25.8894,25.8689,25.8894,551400.0
2007-05-23 11:20:00,37.96,37.99,37.95,37.96,785600.0,25.8825,25.903,25.8757,25.8825,785600.0
2007-05-23 11:30:00,37.96,37.97,37.94,37.96,539800.0,25.8825,25.8894,25.8689,25.8825,539800.0
2007-05-23 11:40:00,37.96,37.99,37.96,37.98,381400.0,25.8825,25.903,25.8825,25.8962,381400.0
2007-05-23 11:50:00,37.98,37.98,37.96,37.97,347300.0,25.8962,25.8962,25.8825,25.8894,347300.0
2007-05-23 12:00:00,37.97,37.99,37.8,37.88,405100.0,25.8894,25.903,25.7734,25.828,405100.0
2007-05-23 12:10:00,37.87,37.88,37.84,37.85,432700.0,25.8212,25.828,25.8007,25.8075,432700.0
2007-05-23 12:20:00,37.86,37.88,37.85,37.88,205600.0,25.8144,25.828,25.8075,25.828,205600.0
2007-05-23 12:30:00,37.88,37.89,37.85,37.87,690300.0,25.828,25.8348,25.8075,25.8212,690300.0
2007-05-23 12:40:00,37.87,37.91,37.86,37.9,205800.0,25.8212,25.8485,25.8144,25.8416,205800.0
2007-05-23 12:50:00,37.89,37.91,37.87,37.9,523400.0,25.8348,25.8485,25.8212,25.8416,523400.0
2007-05-23 13:00:00,37.9,37.94,37.9,37.94,229300.0,25.8416,25.8689,25.8416,25.8689,229300.0
2007-05-23 13:10:00,37.93,37.94,37.3,37.93,218200.0,25.8621,25.8689,25.4325,25.8621,218200.0
2007-05-23 13:20:00,37.93,37.99,37.93,37.98,469100.0,25.8621,25.903,25.8621,25.8962,469100.0
2007-05-23 13:30:00,37.98,38.01,37.9,38.0,430400.0,25.8962,25.9166,25.8416,25.9098,430400.0
2007-05-23 13:40:00,38.0,38.03,37.99,38.01,383000.0,25.9098,25.9303,25.903,25.9166,383000.0
2007-05-23 13:50:00,38.01,38.03,37.9,38.0,422500.0,25.9166,25.9303,25.8416,25.9098,422500.0
2007-05-23 14:00:00,38.01,38.04,37.99,38.03,891500.0,25.9166,25.9371,25.903,25.9303,891500.0
2007-05-23 14:10:00,38.03,38.04,38.0,38.0,320400.0,25.9303,25.9371,25.9098,25.9098,320400.0
2007-05-23 14:20:00,38.0,38.02,37.98,38.0,1341700.0,25.9098,25.9235,25.8962,25.9098,1341700.0
2007-05-23 14:30:00,38.0,38.05,37.98,37.98,388200.0,25.9098,25.9439,25.8962,25.8962,388200.0
2007-05-23 14:40:00,37.98,38.03,37.98,38.01,340700.0,25.8962,25.9303,25.8962,25.9166,340700.0
2007-05-23 14:50:00,38.0,38.07,38.0,38.06,360700.0,25.9098,25.9575,25.9098,25.9507,360700.0
2007-05-23 15:00:00,38.06,38.07,38.04,38.05,254200.0,25.9507,25.9575,25.9371,25.9439,254200.0
2007-05-23 15:10:00,38.05,38.12,38.04,38.11,445500.0,25.9439,25.9916,25.9371,25.9848,445500.0
2007-05-23 15:20:00,38.11,38.11,38.08,38.1,220800.0,25.9848,25.9848,25.9644,25.978,220800.0
2007-05-23 15:30:00,38.1,38.2,38.09,38.17,1207400.0,25.978,26.0462,25.9712,26.0257,1207400.0
2007-05-23 15:40:00,38.17,38.19,38.16,38.17,540000.0,26.0257,26.0394,26.0189,26.0257,540000.0
2007-05-23 15:50:00,38.17,38.21,38.09,38.09,1027100.0,26.0257,26.053,25.9712,25.9712,1027100.0
2007-05-24 09:30:00,38.0,38.21,37.93,38.16,432000.0,25.9098,26.053,25.8621,26.0189,432000.0
2007-05-24 09:40:00,38.15,38.27,38.15,38.25,226900.0,26.0121,26.0939,26.0121,26.0803,226900.0
2007-05-24 09:50:00,38.25,38.37,38.24,38.35,431200.0,26.0803,26.1621,26.0735,26.1485,431200.0
2007-05-24 10:00:00,38.35,38.52,38.34,38.47,616200.0,26.1485,26.2644,26.1416,26.2303,616200.0
2007-05-24 10:10:00,38.47,38.49,38.37,38.41,586900.0,26.2303,26.2439,26.1621,26.1894,586900.0
2007-05-24 10:20:00,38.4,38.42,38.35,38.4,694500.0,26.1826,26.1962,26.1485,26.1826,694500.0
2007-05-24 10:30:00,38.4,38.41,38.3,38.3,1549700.0,26.1826,26.1894,26.1144,26.1144,1549700.0
2007-05-24 10:40:00,38.3,38.31,38.15,38.24,821800.0,26.1144,26.1212,26.0121,26.0735,821800.0
2007-05-24 10:50:00,38.24,38.26,38.05,38.1,491400.0,26.0735,26.0871,25.9439,25.978,491400.0
2007-05-24 11:00:00,38.09,38.24,38.07,38.24,725200.0,25.9712,26.0735,25.9575,26.0735,725200.0
2007-05-24 11:10:00,38.23,38.3,38.15,38.2,294300.0,26.0666,26.1144,26.0121,26.0462,294300.0
2007-05-24 11:20:00,38.2,38.28,38.14,38.18,525100.0,26.0462,26.1007,26.0053,26.0325,525100.0
2007-05-24 11:30:00,38.18,38.22,38.12,38.21,354700.0,26.0325,26.0598,25.9916,26.053,354700.0
2007-05-24 11:40:00,38.22,38.28,38.18,38.25,251900.0,26.0598,26.1007,26.0325,26.0803,251900.0
2007-05-24 11:50:00,38.25,38.38,38.24,38.36,191800.0,26.0803,26.1689,26.0735,26.1553,191800.0
2007-05-24 12:00:00,38.36,38.37,38.3,38.35,395000.0,26.1553,26.1621,26.1144,26.1485,395000.0
2007-05-24 12:10:00,38.35,38.35,38.31,38.33,308200.0,26.1485,26.1485,26.1212,26.1348,308200.0
2007-05-24 12:20:00,38.34,38.37,38.29,38.3,559200.0,26.1416,26.1621,26.1075,26.1144,559200.0
2007-05-24 12:30:00,38.3,38.33,38.19,38.33,383600.0,26.1144,26.1348,26.0394,26.1348,383600.0
2007-05-24 12:40:00,38.33,38.36,38.29,38.3,275300.0,26.1348,26.1553,26.1075,26.1144,275300.0
2007-05-24 12:50:00,38.29,38.35,38.29,38.34,159400.0,26.1075,26.1485,26.1075,26.1416,159400.0
2007-05-24 13:00:00,38.35,38.4,38.3,38.31,392500.0,26.1485,26.1826,26.1144,26.1212,392500.0
2007-05-24 13:10:00,38.31,38.39,38.31,38.39,648400.0,26.1212,26.1757,26.1212,26.1757,648400.0
2007-05-24 13:20:00,38.38,38.43,38.37,38.43,328100.0,26.1689,26.203,26.1621,26.203,328100.0
2007-05-24 13:30:00,38.42,38.43,38.36,38.36,140200.0,26.1962,26.203,26.1553,26.1553,140200.0
2007-05-24 13:40:00,38.36,38.47,38.36,38.41,305100.0,26.1553,26.2303,26.1553,26.1894,305100.0
2007-05-24 13:50:00,38.41,38.44,38.39,38.44,375000.0,26.1894,26.2098,26.1757,26.2098,375000.0
2007-05-24 14:00:00,38.44,38.44,38.39,38.43,258900.0,26.2098,26.2098,26.1757,26.203,258900.0
2007-05-24 14:10:00,38.42,38.46,38.42,38.44,460700.0,26.1962,26.2235,26.1962,26.2098,460700.0
2007-05-24 14:20:00,38.44,38.5,38.44,38.49,425000.0,26.2098,26.2507,26.2098,26.2439,425000.0
2007-05-24 14:30:00,38.48,38.5,38.41,38.42,332600.0,26.2371,26.2507,26.1894,26.1962,332600.0
2007-05-24 14:40:00,38.41,38.49,38.41,38.47,284600.0,26.1894,26.2439,26.1894,26.2303,284600.0
2007-05-24 14:50:00,38.47,38.49,38.44,38.49,358600.0,26.2303,26.2439,26.2098,26.2439,358600.0
2007-05-24 15:00:00,38.48,38.49,38.42,38.45,1046100.0,26.2371,26.2439,26.1962,26.2166,1046100.0
2007-05-24 15:10:00,38.46,38.47,38.38,38.4,650000.0,26.2235,26.2303,26.1689,26.1826,650000.0
2007-05-24 15:20:00,38.4,38.45,38.27,38.29,1157500.0,26.1826,26.2166,26.0939,26.1075,1157500.0
2007-05-24 15:30:00,38.28,38.32,38.27,38.28,997100.0,26.1007,26.128,26.0939,26.1007,997100.0
2007-05-24 15:40:00,38.29,38.36,38.26,38.35,553200.0,26.1075,26.1553,26.0871,26.1485,553200.0
2007-05-24 15:50:00,38.36,38.37,38.29,38.32,793400.0,26.1553,26.1621,26.1075,26.128,793400.0
2007-05-25 09:30:00,38.25,38.85,38.25,38.75,782100.0,26.0803,26.4894,26.0803,26.4212,782100.0
2007-05-25 09:40:00,38.73,38.85,38.65,38.67,412900.0,26.4076,26.4894,26.353,26.3666,412900.0
2007-05-25 09:50:00,38.66,38.81,38.66,38.7,822300.0,26.3598,26.4621,26.3598,26.3871,822300.0
2007-05-25 10:00:00,38.7,38.81,38.67,38.72,582400.0,26.3871,26.4621,26.3666,26.4007,582400.0
2007-05-25 10:10:00,38.72,38.78,38.7,38.73,603500.0,26.4007,26.4416,26.3871,26.4076,603500.0
2007-05-25 10:20:00,38.72,38.77,38.71,38.77,341600.0,26.4007,26.4348,26.3939,26.4348,341600.0
2007-05-25 10:30:00,38.77,38.97,38.76,38.97,461000.0,26.4348,26.5712,26.428,26.5712,461000.0
2007-05-25 10:40:00,38.96,39.09,38.92,38.98,648900.0,26.5644,26.653,26.5371,26.578,648900.0
2007-05-25 10:50:00,38.98,39.06,38.97,39.0,684500.0,26.578,26.6326,26.5712,26.5917,684500.0
2007-05-25 11:00:00,39.01,39.01,38.95,38.98,463800.0,26.5985,26.5985,26.5576,26.578,463800.0
2007-05-25 11:10:00,38.99,39.03,38.98,39.01,447500.0,26.5848,26.6121,26.578,26.5985,447500.0
2007-05-25 11:20:00,39.01,39.03,38.97,39.0,745200.0,26.5985,26.6121,26.5712,26.5917,745200.0
2007-05-25 11:30:00,39.01,39.04,38.94,38.97,1749400.0,26.5985,26.6189,26.5507,26.5712,1749400.0
2007-05-25 11:40:00,38.96,39.04,38.96,39.03,280900.0,26.5644,26.6189,26.5644,26.6121,280900.0
2007-05-25 11:50:00,39.04,39.07,39.03,39.06,369100.0,26.6189,26.6394,26.6121,26.6326,369100.0
2007-05-25 12:00:00,39.06,39.1,39.04,39.09,533000.0,26.6326,26.6598,26.6189,26.653,533000.0
2007-05-25 12:10:00,39.1,39.3,39.09,39.3,611700.0,26.6598,26.7962,26.653,26.7962,611700.0
2007-05-25 12:20:00,39.29,39.3,39.15,39.18,450300.0,26.7894,26.7962,26.6939,26.7144,450300.0
2007-05-25 12:30:00,39.19,39.2,39.07,39.13,661300.0,26.7212,26.728,26.6394,26.6803,661300.0
2007-05-25 12:40:00,39.12,39.14,39.05,39.1,746500.0,26.6735,26.6871,26.6257,26.6598,746500.0
2007-05-25 12:50:00,39.1,39.13,39.06,39.12,514500.0,26.6598,26.6803,26.6326,26.6735,514500.0
2007-05-25 13:00:00,39.13,39.22,39.12,39.2,234500.0,26.6803,26.7417,26.6735,26.728,234500.0
2007-05-25 13:10:00,39.2,39.25,39.16,39.17,256400.0,26.728,26.7621,26.7007,26.7076,256400.0
2007-05-25 13:20:00,39.17,39.23,39.14,39.17,432800.0,26.7076,26.7485,26.6871,26.7076,432800.0
2007-05-25 13:30:00,39.18,39.22,39.17,39.21,90200.0,26.7144,26.7417,26.7076,26.7348,90200.0
2007-05-25 13:40:00,39.2,39.24,39.2,39.23,346800.0,26.728,26.7553,26.728,26.7485,346800.0
2007-05-25 13:50:00,39.23,39.24,39.2,39.2,213400.0,26.7485,26.7553,26.728,26.728,213400.0
2007-05-25 14:00:00,39.2,39.22,39.19,39.2,689100.0,26.728,26.7417,26.7212,26.728,689100.0
2007-05-25 14:10:00,39.2,39.21,39.18,39.2,133200.0,26.728,26.7348,26.7144,26.728,133200.0
2007-05-25 14:20:00,39.2,39.21,39.19,39.19,106400.0,26.728,26.7348,26.7212,26.7212,106400.0
2007-05-25 14:30:00,39.18,39.19,39.02,39.02,269400.0,26.7144,26.7212,26.6053,26.6053,269400.0
2007-05-25 14:40:00,39.02,39.12,39.01,39.1,185800.0,26.6053,26.6735,26.5985,26.6598,185800.0
2007-05-25 14:50:00,39.1,39.14,39.09,39.14,244700.0,26.6598,26.6871,26.653,26.6871,244700.0
2007-05-25 15:00:00,39.13,39.18,39.13,39.15,109000.0,26.6803,26.7144,26.6803,26.6939,109000.0
2007-05-25 15:10:00,39.16,39.16,39.13,39.13,325400.0,26.7007,26.7007,26.6803,26.6803,325400.0
2007-05-25 15:20:00,39.13,39.17,39.1,39.16,211200.0,26.6803,26.7076,26.6598,26.7007,211200.0
2007-05-25 15:30:00,39.16,39.44,39.15,39.23,947400.0,26.7007,26.8917,26.6939,26.7485,947400.0
2007-05-25 15:40:00,39.23,39.25,39.18,39.25,388800.0,26.7485,26.7621,26.7144,26.7621,388800.0
2007-05-25 15:50:00,39.24,39.25,39.08,39.08,370600.0,26.7553,26.7621,26.6462,26.6462,370600.0
2007-05-29 09:30:00,38.95,39.08,38.74,38.88,432300.0,26.5576,26.6462,26.4144,26.5098,432300.0
2007-05-29 09:40:00,38.87,38.9,38.65,38.84,1032800.0,26.503,26.5235,26.353,26.4826,1032800.0
2007-05-29 09:50:00,38.83,38.86,38.74,38.8,413100.0,26.4757,26.4962,26.4144,26.4553,413100.0
2007-05-29 10:00:00,38.79,38.82,38.73,38.8,355200.0,26.4485,26.4689,26.4076,26.4553,355200.0
2007-05-29 10:10:00,38.8,38.83,38.77,38.8,399700.0,26.4553,26.4757,26.4348,26.4553,399700.0
2007-05-29 10:20:00,38.79,38.85,38.75,38.83,387900.0,26.4485,26.4894,26.4212,26.4757,387900.0
2007-05-29 10:30:00,38.83,38.84,38.76,38.78,300900.0,26.4757,26.4826,26.428,26.4416,300900.0
2007-05-29 10:40:00,38.79,38.91,38.78,38.9,357700.0,26.4485,26.5303,26.4416,26.5235,357700.0
2007-05-29 10:50:00,38.91,39.0,38.88,38.9,333600.0,26.5303,26.5917,26.5098,26.5235,333600.0
2007-05-29 11:00:00,38.89,38.91,38.82,38.86,233900.0,26.5167,26.5303,26.4689,26.4962,233900.0
2007-05-29 11:10:00,38.86,38.87,38.81,38.85,193800.0,26.4962,26.503,26.4621,26.4894,193800.0
2007-05-29 11:20:00,38.85,38.88,38.81,38.81,247000.0,26.4894,26.5098,26.4621,26.4621,247000.0
2007-05-29 11:30:00,38.82,38.95,38.8,38.94,595200.0,26.4689,26.5576,26.4553,26.5507,595200.0
2007-05-29 11:40:00,38.94,38.94,38.85,38.87,204300.0,26.5507,26.5507,26.4894,26.503,204300.0
2007-05-29 11:50:00,38.87,38.91,38.81,38.81,176900.0,26.503,26.5303,26.4621,26.4621,176900.0
2007-05-29 12:00:00,38.8,38.82,38.76,38.78,182500.0,26.4553,26.4689,26.428,26.4416,182500.0
2007-05-29 12:10:00,38.79,38.85,38.76,38.84,198600.0,26.4485,26.4894,26.428,26.4826,198600.0
2007-05-29 12:20:00,38.83,38.87,38.8,38.81,161900.0,26.4757,26.503,26.4553,26.4621,161900.0
2007-05-29 12:30:00,38.81,38.85,38.79,38.83,198000.0,26.4621,26.4894,26.4485,26.4757,198000.0
2007-05-29 12:40:00,38.83,38.86,38.81,38.84,190600.0,26.4757,26.4962,26.4621,26.4826,190600.0
2007-05-29 12:50:00,38.85,38.9,38.84,38.9,178200.0,26.4894,26.5235,26.4826,26.5235,178200.0
2007-05-29 13:00:00,38.89,38.9,38.84,38.89,244000.0,26.5167,26.5235,26.4826,26.5167,244000.0
2007-05-29 13:10:00,38.88,38.92,38.87,38.88,181900.0,26.5098,26.5371,26.503,26.5098,181900.0
2007-05-29 13:20:00,38.87,38.87,38.79,38.87,346800.0,26.503,26.503,26.4485,26.503,346800.0
2007-05-29 13:30:00,38.87,38.88,38.84,38.85,246900.0,26.503,26.5098,26.4826,26.4894,246900.0
2007-05-29 13:40:00,38.84,38.99,38.84,38.97,406700.0,26.4826,26.5848,26.4826,26.5712,406700.0
2007-05-29 13:50:00,38.96,38.97,38.89,38.9,318100.0,26.5644,26.5712,26.5167,26.5235,318100.0
2007-05-29 14:00:00,38.89,38.9,38.85,38.88,515700.0,26.5167,26.5235,26.4894,26.5098,515700.0
2007-05-29 14:10:00,38.88,38.89,38.86,38.87,174800.0,26.5098,26.5167,26.4962,26.503,174800.0
2007-05-29 14:20:00,38.86,38.87,38.82,38.82,370200.0,26.4962,26.503,26.4689,26.4689,370200.0
2007-05-29 14:30:00,38.83,38.84,38.73,38.77,751300.0,26.4757,26.4826,26.4076,26.4348,751300.0
2007-05-29 14:40:00,38.77,38.83,38.76,38.83,457400.0,26.4348,26.4757,26.428,26.4757,457400.0
2007-05-29 14:50:00,38.83,38.83,38.78,38.79,454100.0,26.4757,26.4757,26.4416,26.4485,454100.0
2007-05-29 15:00:00,38.79,38.81,38.74,38.77,784800.0,26.4485,26.4621,26.4144,26.4348,784800.0
2007-05-29 15:10:00,38.77,38.88,38.76,38.86,380700.0,26.4348,26.5098,26.428,26.4962,380700.0
2007-05-29 15:20:00,38.86,38.87,38.81,38.85,257800.0,26.4962,26.503,26.4621,26.4894,257800.0
2007-05-29 15:30:00,38.85,38.94,38.83,38.89,369300.0,26.4894,26.5507,26.4757,26.5167,369300.0
2007-05-29 15:40:00,38.89,39.0,38.89,38.9,428300.0,26.5167,26.5917,26.5167,26.5235,428300.0
2007-05-29 15:50:00,38.9,38.91,38.85,38.86,497300.0,26.5235,26.5303,26.4894,26.4962,497300.0
2007-05-30 09:30:00,38.87,39.01,38.8,38.92,506400.0,26.503,26.5985,26.4553,26.5371,506400.0
2007-05-30 09:40:00,38.92,38.99,38.75,38.8,319900.0,26.5371,26.5848,26.4212,26.4553,319900.0
2007-05-30 09:50:00,38.8,38.91,38.75,38.9,289100.0,26.4553,26.5303,26.4212,26.5235,289100.0
2007-05-30 10:00:00,38.9,38.9,38.8,38.87,319700.0,26.5235,26.5235,26.4553,26.503,319700.0
2007-05-30 10:10:00,38.86,38.88,38.79,38.81,652700.0,26.4962,26.5098,26.4485,26.4621,652700.0
2007-05-30 10:20:00,38.8,38.93,38.72,38.93,810500.0,26.4553,26.5439,26.4007,26.5439,810500.0
2007-05-30 10:30:00,38.92,39.0,38.81,38.88,331600.0,26.5371,26.5917,26.4621,26.5098,331600.0
2007-05-30 10:40:00,38.88,38.9,38.85,38.85,144500.0,26.5098,26.5235,26.4894,26.4894,144500.0
2007-05-30 10:50:00,38.86,38.91,38.83,38.89,184100.0,26.4962,26.5303,26.4757,26.5167,184100.0
2007-05-30 11:00:00,38.89,38.92,38.86,38.88,293600.0,26.5167,26.5371,26.4962,26.5098,293600.0
2007-05-30 11:10:00,38.88,39.01,38.85,38.96,1218200.0,26.5098,26.5985,26.4894,26.5644,1218200.0
2007-05-30 11:20:00,38.96,39.01,38.88,38.91,255200.0,26.5644,26.5985,26.5098,26.5303,255200.0
2007-05-30 11:30:00,38.91,38.94,38.89,38.92,170200.0,26.5303,26.5507,26.5167,26.5371,170200.0
2007-05-30 11:40:00,38.93,38.95,38.85,38.85,204600.0,26.5439,26.5576,26.4894,26.4894,204600.0
2007-05-30 11:50:00,38.85,38.9,38.84,38.88,234900.0,26.4894,26.5235,26.4826,26.5098,234900.0
2007-05-30 12:00:00,38.87,38.88,38.81,38.82,187600.0,26.503,26.5098,26.4621,26.4689,187600.0
2007-05-30 12:10:00,38.82,38.88,38.81,38.85,135800.0,26.4689,26.5098,26.4621,26.4894,135800.0
2007-05-30 12:20:00,38.85,38.88,38.77,38.84,593200.0,26.4894,26.5098,26.4348,26.4826,593200.0
2007-05-30 12:30:00,38.83,38.88,38.81,38.87,170500.0,26.4757,26.5098,26.4621,26.503,170500.0
2007-05-30 12:40:00,38.86,38.9,38.86,38.89,159100.0,26.4962,26.5235,26.4962,26.5167,159100.0
2007-05-30 12:50:00,38.88,38.9,38.82,38.85,371200.0,26.5098,26.5235,26.4689,26.4894,371200.0
2007-05-30 13:00:00,38.85,38.89,38.84,38.88,91400.0,26.4894,26.5167,26.4826,26.5098,91400.0
2007-05-30 13:10:00,38.89,38.9,38.86,38.86,80000.0,26.5167,26.5235,26.4962,26.4962,80000.0
2007-05-30 13:20:00,38.86,38.9,38.86,38.89,184000.0,26.4962,26.5235,26.4962,26.5167,184000.0
2007-05-30 13:30:00,38.89,38.9,38.85,38.85,104900.0,26.5167,26.5235,26.4894,26.4894,104900.0
2007-05-30 13:40:00,38.86,38.9,38.83,38.9,125800.0,26.4962,26.5235,26.4757,26.5235,125800.0
2007-05-30 13:50:00,38.9,38.96,38.89,38.94,138800.0,26.5235,26.5644,26.5167,26.5507,138800.0
2007-05-30 14:00:00,38.93,38.93,38.75,38.8,270300.0,26.5439,26.5439,26.4212,26.4553,270300.0
2007-05-30 14:10:00,38.81,38.88,38.8,38.84,216200.0,26.4621,26.5098,26.4553,26.4826,216200.0
2007-05-30 14:20:00,38.83,38.89,38.78,38.87,275900.0,26.4757,26.5167,26.4416,26.503,275900.0
2007-05-30 14:30:00,38.88,38.95,38.86,38.86,197000.0,26.5098,26.5576,26.4962,26.4962,197000.0
2007-05-30 14:40:00,38.86,38.91,38.85,38.9,260200.0,26.4962,26.5303,26.4894,26.5235,260200.0
2007-05-30 14:50:00,38.9,38.91,38.87,38.91,271400.0,26.5235,26.5303,26.503,26.5303,271400.0
2007-05-30 15:00:00,38.92,38.94,38.86,38.9,240300.0,26.5371,26.5507,26.4962,26.5235,240300.0
2007-05-30 15:10:00,38.9,38.9,38.84,38.86,425200.0,26.5235,26.5235,26.4826,26.4962,425200.0
2007-05-30 15:20:00,38.86,38.87,38.81,38.83,283300.0,26.4962,26.503,26.4621,26.4757,283300.0
2007-05-30 15:30:00,38.82,38.94,38.82,38.91,225400.0,26.4689,26.5507,26.4689,26.5303,225400.0
2007-05-30 15:40:00,38.91,38.96,38.83,38.83,531300.0,26.5303,26.5644,26.4757,26.4757,531300.0
2007-05-30 15:50:00,38.84,38.9,38.83,38.84,451100.0,26.4826,26.5235,26.4757,26.4826,451100.0
2007-05-31 09:30:00,38.98,39.09,38.79,38.84,335000.0,26.578,26.653,26.4485,26.4826,335000.0
2007-05-31 09:40:00,38.84,38.93,38.76,38.81,429200.0,26.4826,26.5439,26.428,26.4621,429200.0
2007-05-31 09:50:00,38.8,38.86,38.78,38.79,242700.0,26.4553,26.4962,26.4416,26.4485,242700.0
2007-05-31 10:00:00,38.79,38.79,38.62,38.66,497500.0,26.4485,26.4485,26.3326,26.3598,497500.0
2007-05-31 10:10:00,38.66,38.75,38.59,38.67,336200.0,26.3598,26.4212,26.3121,26.3666,336200.0
2007-05-31 10:20:00,38.68,38.89,38.67,38.86,346300.0,26.3735,26.5167,26.3666,26.4962,346300.0
2007-05-31 10:30:00,38.86,38.86,38.73,38.8,342900.0,26.4962,26.4962,26.4076,26.4553,342900.0
2007-05-31 10:40:00,38.8,38.88,38.79,38.83,272200.0,26.4553,26.5098,26.4485,26.4757,272200.0
2007-05-31 10:50:00,38.82,38.85,38.8,38.81,284600.0,26.4689,26.4894,26.4553,26.4621,284600.0
2007-05-31 11:00:00,38.81,38.85,38.68,38.72,436500.0,26.4621,26.4894,26.3735,26.4007,436500.0
2007-05-31 11:10:00,38.73,38.75,38.64,38.64,338300.0,26.4076,26.4212,26.3462,26.3462,338300.0
2007-05-31 11:20:00,38.65,38.65,38.54,38.56,300300.0,26.353,26.353,26.278,26.2916,300300.0
2007-05-31 11:30:00,38.56,38.59,38.46,38.49,408400.0,26.2916,26.3121,26.2235,26.2439,408400.0
2007-05-31 11:40:00,38.5,38.52,38.4,38.45,413300.0,26.2507,26.2644,26.1826,26.2166,413300.0
2007-05-31 11:50:00,38.45,38.67,38.44,38.5,280200.0,26.2166,26.3666,26.2098,26.2507,280200.0
2007-05-31 12:00:00,38.49,38.54,38.39,38.52,356800.0,26.2439,26.278,26.1757,26.2644,356800.0
2007-05-31 12:10:00,38.52,38.63,38.46,38.6,309800.0,26.2644,26.3394,26.2235,26.3189,309800.0
2007-05-31 12:20:00,38.6,38.62,38.59,38.6,162500.0,26.3189,26.3326,26.3121,26.3189,162500.0
2007-05-31 12:30:00,38.6,38.7,38.59,38.69,144000.0,26.3189,26.3871,26.3121,26.3803,144000.0
2007-05-31 12:40:00,38.7,38.7,38.65,38.69,120400.0,26.3871,26.3871,26.353,26.3803,120400.0
2007-05-31 12:50:00,38.69,38.7,38.65,38.7,121300.0,26.3803,26.3871,26.353,26.3871,121300.0
2007-05-31 13:00:00,38.69,38.7,38.56,38.56,194300.0,26.3803,26.3871,26.2916,26.2916,194300.0
2007-05-31 13:10:00,38.56,38.57,38.48,38.5,373700.0,26.2916,26.2985,26.2371,26.2507,373700.0
2007-05-31 13:20:00,38.5,38.5,38.4,38.5,214500.0,26.2507,26.2507,26.1826,26.2507,214500.0
2007-05-31 13:30:00,38.5,38.53,38.47,38.5,219300.0,26.2507,26.2712,26.2303,26.2507,219300.0
2007-05-31 13:40:00,38.49,38.52,38.43,38.48,166200.0,26.2439,26.2644,26.203,26.2371,166200.0
2007-05-31 13:50:00,38.48,38.55,38.47,38.51,184900.0,26.2371,26.2848,26.2303,26.2576,184900.0
2007-05-31 14:00:00,38.51,38.58,38.48,38.58,487500.0,26.2576,26.3053,26.2371,26.3053,487500.0
2007-05-31 14:10:00,38.58,38.6,38.52,38.55,156000.0,26.3053,26.3189,26.2644,26.2848,156000.0
2007-05-31 14:20:00,38.54,38.57,38.5,38.52,297700.0,26.278,26.2985,26.2507,26.2644,297700.0
2007-05-31 14:30:00,38.52,38.57,38.5,38.55,518400.0,26.2644,26.2985,26.2507,26.2848,518400.0
2007-05-31 14:40:00,38.54,38.55,38.49,38.5,288600.0,26.278,26.2848,26.2439,26.2507,288600.0
2007-05-31 14:50:00,38.5,38.56,38.48,38.48,291000.0,26.2507,26.2916,26.2371,26.2371,291000.0
2007-05-31 15:00:00,38.49,38.53,38.48,38.5,308900.0,26.2439,26.2712,26.2371,26.2507,308900.0
2007-05-31 15:10:00,38.49,38.55,38.48,38.52,293000.0,26.2439,26.2848,26.2371,26.2644,293000.0
2007-05-31 15:20:00,38.53,38.59,38.49,38.52,338700.0,26.2712,26.3121,26.2439,26.2644,338700.0
2007-05-31 15:30:00,38.51,38.54,38.49,38.51,221500.0,26.2576,26.278,26.2439,26.2576,221500.0
2007-05-31 15:40:00,38.51,38.58,38.51,38.57,338300.0,26.2576,26.3053,26.2576,26.2985,338300.0
2007-05-31 15:50:00,38.57,38.57,38.47,38.48,520200.0,26.2985,26.2985,26.2303,26.2371,520200.0
2007-06-01 09:30:00,38.5,38.86,38.5,38.75,400000.0,26.2507,26.4962,26.2507,26.4212,400000.0
2007-06-01 09:40:00,38.75,38.76,38.65,38.76,225400.0,26.4212,26.428,26.353,26.428,225400.0
2007-06-01 09:50:00,38.75,38.77,38.68,38.68,328600.0,26.4212,26.4348,26.3735,26.3735,328600.0
2007-06-01 10:00:00,38.68,38.77,38.62,38.74,372100.0,26.3735,26.4348,26.3326,26.4144,372100.0
2007-06-01 10:10:00,38.75,38.75,38.7,38.73,197200.0,26.4212,26.4212,26.3871,26.4076,197200.0
2007-06-01 10:20:00,38.72,38.74,38.69,38.73,275100.0,26.4007,26.4144,26.3803,26.4076,275100.0
2007-06-01 10:30:00,38.73,38.79,38.69,38.78,434000.0,26.4076,26.4485,26.3803,26.4416,434000.0
2007-06-01 10:40:00,38.78,38.78,38.64,38.73,332600.0,26.4416,26.4416,26.3462,26.4076,332600.0
2007-06-01 10:50:00,38.73,38.76,38.68,38.75,237100.0,26.4076,26.428,26.3735,26.4212,237100.0
2007-06-01 11:00:00,38.75,38.75,38.69,38.72,308300.0,26.4212,26.4212,26.3803,26.4007,308300.0
2007-06-01 11:10:00,38.71,38.77,38.71,38.75,300500.0,26.3939,26.4348,26.3939,26.4212,300500.0
2007-06-01 11:20:00,38.74,38.75,38.68,38.68,207500.0,26.4144,26.4212,26.3735,26.3735,207500.0
2007-06-01 11:30:00,38.68,38.69,38.62,38.64,187800.0,26.3735,26.3803,26.3326,26.3462,187800.0
2007-06-01 11:40:00,38.64,38.75,38.61,38.7,204700.0,26.3462,26.4212,26.3257,26.3871,204700.0
2007-06-01 11:50:00,38.7,38.73,38.66,38.67,170600.0,26.3871,26.4076,26.3598,26.3666,170600.0
2007-06-01 12:00:00,38.68,38.68,38.6,38.6,249500.0,26.3735,26.3735,26.3189,26.3189,249500.0
2007-06-01 12:10:00,38.6,38.65,38.56,38.62,147500.0,26.3189,26.353,26.2916,26.3326,147500.0
2007-06-01 12:20:00,38.63,38.64,38.58,38.64,166100.0,26.3394,26.3462,26.3053,26.3462,166100.0
2007-06-01 12:30:00,38.65,38.66,38.46,38.52,293300.0,26.353,26.3598,26.2235,26.2644,293300.0
2007-06-01 12:40:00,38.53,38.53,38.43,38.43,148100.0,26.2712,26.2712,26.203,26.203,148100.0
2007-06-01 12:50:00,38.43,38.5,38.33,38.45,372300.0,26.203,26.2507,26.1348,26.2166,372300.0
2007-06-01 13:00:00,38.45,38.56,38.45,38.56,176200.0,26.2166,26.2916,26.2166,26.2916,176200.0
2007-06-01 13:10:00,38.56,38.67,38.55,38.66,150400.0,26.2916,26.3666,26.2848,26.3598,150400.0
2007-06-01 13:20:00,38.66,38.69,38.65,38.68,161100.0,26.3598,26.3803,26.353,26.3735,161100.0
2007-06-01 13:30:00,38.69,38.69,38.61,38.62,138000.0,26.3803,26.3803,26.3257,26.3326,138000.0
2007-06-01 13:40:00,38.63,38.65,38.59,38.63,207900.0,26.3394,26.353,26.3121,26.3394,207900.0
2007-06-01 13:50:00,38.63,38.68,38.6,38.64,225100.0,26.3394,26.3735,26.3189,26.3462,225100.0
2007-06-01 14:00:00,38.64,38.65,38.6,38.64,142600.0,26.3462,26.353,26.3189,26.3462,142600.0
2007-06-01 14:10:00,38.64,38.66,38.63,38.63,193500.0,26.3462,26.3598,26.3394,26.3394,193500.0
2007-06-01 14:20:00,38.63,38.66,38.58,38.63,235100.0,26.3394,26.3598,26.3053,26.3394,235100.0
2007-06-01 14:30:00,38.63,38.63,38.6,38.61,128000.0,26.3394,26.3394,26.3189,26.3257,128000.0
2007-06-01 14:40:00,38.61,38.65,38.61,38.62,149200.0,26.3257,26.353,26.3257,26.3326,149200.0
2007-06-01 14:50:00,38.61,38.63,38.6,38.63,189600.0,26.3257,26.3394,26.3189,26.3394,189600.0
2007-06-01 15:00:00,38.64,38.64,38.59,38.62,206700.0,26.3462,26.3462,26.3121,26.3326,206700.0
2007-06-01 15:10:00,38.61,38.66,38.56,38.62,276200.0,26.3257,26.3598,26.2916,26.3326,276200.0
2007-06-01 15:20:00,38.63,38.65,38.59,38.59,201100.0,26.3394,26.353,26.3121,26.3121,201100.0
2007-06-01 15:30:00,38.59,38.59,38.51,38.57,248400.0,26.3121,26.3121,26.2576,26.2985,248400.0
2007-06-01 15:40:00,38.58,38.65,38.57,38.64,326000.0,26.3053,26.353,26.2985,26.3462,326000.0
2007-06-01 15:50:00,38.65,38.65,38.53,38.53,300800.0,26.353,26.353,26.2712,26.2712,300800.0
2007-06-04 09:30:00,38.45,38.65,38.43,38.63,171500.0,26.2166,26.353,26.203,26.3394,171500.0
2007-06-04 09:40:00,38.63,38.66,38.59,38.65,150300.0,26.3394,26.3598,26.3121,26.353,150300.0
2007-06-04 09:50:00,38.66,38.84,38.61,38.65,216100.0,26.3598,26.4826,26.3257,26.353,216100.0
2007-06-04 10:00:00,38.65,38.71,38.55,38.63,293300.0,26.353,26.3939,26.2848,26.3394,293300.0
2007-06-04 10:10:00,38.62,38.64,38.55,38.56,131000.0,26.3326,26.3462,26.2848,26.2916,131000.0
2007-06-04 10:20:00,38.56,38.65,38.55,38.6,139200.0,26.2916,26.353,26.2848,26.3189,139200.0
2007-06-04 10:30:00,38.6,38.68,38.55,38.55,99300.0,26.3189,26.3735,26.2848,26.2848,99300.0
2007-06-04 10:40:00,38.55,38.56,38.39,38.4,192500.0,26.2848,26.2916,26.1757,26.1826,192500.0
2007-06-04 10:50:00,38.4,38.52,38.38,38.49,208100.0,26.1826,26.2644,26.1689,26.2439,208100.0
2007-06-04 11:00:00,38.49,38.54,38.48,38.53,139000.0,26.2439,26.278,26.2371,26.2712,139000.0
2007-06-04 11:10:00,38.53,38.53,38.31,38.31,304300.0,26.2712,26.2712,26.1212,26.1212,304300.0
2007-06-04 11:20:00,38.31,38.42,38.31,38.41,196500.0,26.1212,26.1962,26.1212,26.1894,196500.0
2007-06-04 11:30:00,38.41,38.51,38.37,38.48,333600.0,26.1894,26.2576,26.1621,26.2371,333600.0
2007-06-04 11:40:00,38.48,38.48,38.31,38.37,229200.0,26.2371,26.2371,26.1212,26.1621,229200.0
2007-06-04 11:50:00,38.37,38.4,38.33,38.36,131500.0,26.1621,26.1826,26.1348,26.1553,131500.0
2007-06-04 12:00:00,38.36,38.41,38.34,38.39,206100.0,26.1553,26.1894,26.1416,26.1757,206100.0
2007-06-04 12:10:00,38.39,38.4,38.37,38.38,108700.0,26.1757,26.1826,26.1621,26.1689,108700.0
2007-06-04 12:20:00,38.38,38.41,38.37,38.4,180500.0,26.1689,26.1894,26.1621,26.1826,180500.0
2007-06-04 12:30:00,38.41,38.46,38.37,38.45,112100.0,26.1894,26.2235,26.1621,26.2166,112100.0
2007-06-04 12:40:00,38.45,38.46,38.39,38.43,121200.0,26.2166,26.2235,26.1757,26.203,121200.0
2007-06-04 12:50:00,38.43,38.44,38.4,38.43,180700.0,26.203,26.2098,26.1826,26.203,180700.0
2007-06-04 13:00:00,38.44,38.45,38.4,38.42,121500.0,26.2098,26.2166,26.1826,26.1962,121500.0
2007-06-04 13:10:00,38.41,38.43,38.3,38.3,216700.0,26.1894,26.203,26.1144,26.1144,216700.0
2007-06-04 13:20:00,38.3,38.34,38.29,38.31,234100.0,26.1144,26.1416,26.1075,26.1212,234100.0
2007-06-04 13:30:00,38.31,38.31,38.17,38.17,271400.0,26.1212,26.1212,26.0257,26.0257,271400.0
2007-06-04 13:40:00,38.18,38.22,38.13,38.21,190800.0,26.0325,26.0598,25.9985,26.053,190800.0
2007-06-04 13:50:00,38.22,38.25,38.16,38.23,188700.0,26.0598,26.0803,26.0189,26.0666,188700.0
2007-06-04 14:00:00,38.23,38.25,38.18,38.23,205500.0,26.0666,26.0803,26.0325,26.0666,205500.0
2007-06-04 14:10:00,38.23,38.25,38.12,38.15,282500.0,26.0666,26.0803,25.9916,26.0121,282500.0
2007-06-04 14:20:00,38.15,38.18,38.12,38.13,309100.0,26.0121,26.0325,25.9916,25.9985,309100.0
2007-06-04 14:30:00,38.13,38.15,38.07,38.14,230100.0,25.9985,26.0121,25.9575,26.0053,230100.0
2007-06-04 14:40:00,38.14,38.25,38.13,38.24,181900.0,26.0053,26.0803,25.9985,26.0735,181900.0
2007-06-04 14:50:00,38.24,38.28,38.2,38.26,235400.0,26.0735,26.1007,26.0462,26.0871,235400.0
2007-06-04 15:00:00,38.27,38.31,38.23,38.23,320100.0,26.0939,26.1212,26.0666,26.0666,320100.0
2007-06-04 15:10:00,38.23,38.25,38.2,38.21,235500.0,26.0666,26.0803,26.0462,26.053,235500.0
2007-06-04 15:20:00,38.22,38.28,38.16,38.19,760000.0,26.0598,26.1007,26.0189,26.0394,760000.0
2007-06-04 15:30:00,38.19,38.2,38.11,38.18,360200.0,26.0394,26.0462,25.9848,26.0325,360200.0
2007-06-04 15:40:00,38.19,38.23,38.17,38.22,402300.0,26.0394,26.0666,26.0257,26.0598,402300.0
2007-06-04 15:50:00,38.23,38.23,38.15,38.16,423100.0,26.0666,26.0666,26.0121,26.0189,423100.0
2007-06-05 09:30:00,38.0,38.15,37.97,38.06,334000.0,25.9098,26.0121,25.8894,25.9507,334000.0
2007-06-05 09:40:00,38.05,38.08,37.9,38.04,292300.0,25.9439,25.9644,25.8416,25.9371,292300.0
2007-06-05 09:50:00,38.05,38.05,37.94,38.02,324800.0,25.9439,25.9439,25.8689,25.9235,324800.0
2007-06-05 10:00:00,38.02,38.08,37.9,38.05,522700.0,25.9235,25.9644,25.8416,25.9439,522700.0
2007-06-05 10:10:00,38.05,38.11,38.0,38.03,235200.0,25.9439,25.9848,25.9098,25.9303,235200.0
2007-06-05 10:20:00,38.03,38.05,37.97,38.0,317700.0,25.9303,25.9439,25.8894,25.9098,317700.0
2007-06-05 10:30:00,37.99,38.0,37.79,37.83,431100.0,25.903,25.9098,25.7666,25.7939,431100.0
2007-06-05 10:40:00,37.83,37.91,37.68,37.9,308800.0,25.7939,25.8485,25.6916,25.8416,308800.0
2007-06-05 10:50:00,37.9,37.94,37.83,37.83,220900.0,25.8416,25.8689,25.7939,25.7939,220900.0
2007-06-05 11:00:00,37.84,37.87,37.81,37.86,143700.0,25.8007,25.8212,25.7803,25.8144,143700.0
2007-06-05 11:10:00,37.87,37.89,37.84,37.85,138600.0,25.8212,25.8348,25.8007,25.8075,138600.0
2007-06-05 11:20:00,37.86,37.96,37.85,37.91,177200.0,25.8144,25.8825,25.8075,25.8485,177200.0
2007-06-05 11:30:00,37.92,37.93,37.8,37.81,256500.0,25.8553,25.8621,25.7734,25.7803,256500.0
2007-06-05 11:40:00,37.8,37.83,37.72,37.76,211700.0,25.7734,25.7939,25.7189,25.7462,211700.0
2007-06-05 11:50:00,37.76,37.8,37.71,37.75,186000.0,25.7462,25.7734,25.7121,25.7394,186000.0
2007-06-05 12:00:00,37.75,37.79,37.72,37.77,181300.0,25.7394,25.7666,25.7189,25.753,181300.0
2007-06-05 12:10:00,37.76,37.77,37.58,37.66,396800.0,25.7462,25.753,25.6234,25.678,396800.0
2007-06-05 12:20:00,37.67,37.67,37.63,37.66,125900.0,25.6848,25.6848,25.6575,25.678,125900.0
2007-06-05 12:30:00,37.65,37.81,37.65,37.77,150600.0,25.6712,25.7803,25.6712,25.753,150600.0
2007-06-05 12:40:00,37.77,37.88,37.77,37.87,149500.0,25.753,25.828,25.753,25.8212,149500.0
2007-06-05 12:50:00,37.86,37.89,37.81,37.81,181700.0,25.8144,25.8348,25.7803,25.7803,181700.0
2007-06-05 13:00:00,37.81,37.82,37.79,37.81,122800.0,25.7803,25.7871,25.7666,25.7803,122800.0
2007-06-05 13:10:00,37.81,37.86,37.78,37.8,133200.0,25.7803,25.8144,25.7598,25.7734,133200.0
2007-06-05 13:20:00,37.79,37.8,37.75,37.79,84500.0,25.7666,25.7734,25.7394,25.7666,84500.0
2007-06-05 13:30:00,37.78,37.83,37.78,37.82,126400.0,25.7598,25.7939,25.7598,25.7871,126400.0
2007-06-05 13:40:00,37.82,37.83,37.75,37.78,144700.0,25.7871,25.7939,25.7394,25.7598,144700.0
2007-06-05 13:50:00,37.79,37.84,37.76,37.79,112900.0,25.7666,25.8007,25.7462,25.7666,112900.0
2007-06-05 14:00:00,37.79,37.81,37.76,37.79,108600.0,25.7666,25.7803,25.7462,25.7666,108600.0
2007-06-05 14:10:00,37.79,37.82,37.75,37.8,204500.0,25.7666,25.7871,25.7394,25.7734,204500.0
2007-06-05 14:20:00,37.8,37.82,37.75,37.76,250000.0,25.7734,25.7871,25.7394,25.7462,250000.0
2007-06-05 14:30:00,37.76,37.76,37.65,37.69,267200.0,25.7462,25.7462,25.6712,25.6984,267200.0
2007-06-05 14:40:00,37.67,37.73,37.67,37.71,174600.0,25.6848,25.7257,25.6848,25.7121,174600.0
2007-06-05 14:50:00,37.71,37.72,37.68,37.69,190200.0,25.7121,25.7189,25.6916,25.6984,190200.0
2007-06-05 15:00:00,37.69,37.72,37.67,37.71,146500.0,25.6984,25.7189,25.6848,25.7121,146500.0
2007-06-05 15:10:00,37.7,37.74,37.69,37.7,181900.0,25.7053,25.7325,25.6984,25.7053,181900.0
2007-06-05 15:20:00,37.7,37.72,37.69,37.69,271200.0,25.7053,25.7189,25.6984,25.6984,271200.0
2007-06-05 15:30:00,37.7,37.71,37.69,37.7,350000.0,25.7053,25.7121,25.6984,25.7053,350000.0
2007-06-05 15:40:00,37.71,37.74,37.66,37.73,459600.0,25.7121,25.7325,25.678,25.7257,459600.0
2007-06-05 15:50:00,37.72,37.79,37.72,37.79,378100.0,25.7189,25.7666,25.7189,25.7666,378100.0
2007-06-06 09:30:00,37.49,37.52,37.2,37.26,468900.0,25.5621,25.5825,25.3643,25.4053,468900.0
2007-06-06 09:40:00,37.26,37.36,37.25,37.36,442200.0,25.4053,25.4734,25.3984,25.4734,442200.0
2007-06-06 09:50:00,37.36,37.4,37.32,37.37,1338900.0,25.4734,25.5007,25.4462,25.4803,1338900.0
2007-06-06 10:00:00,37.37,37.39,37.31,37.34,173500.0,25.4803,25.4939,25.4393,25.4598,173500.0
2007-06-06 10:10:00,37.33,37.36,37.31,37.31,208800.0,25.453,25.4734,25.4393,25.4393,208800.0
2007-06-06 10:20:00,37.31,37.34,37.27,37.3,214300.0,25.4393,25.4598,25.4121,25.4325,214300.0
2007-06-06 10:30:00,37.29,37.49,37.28,37.49,266300.0,25.4257,25.5621,25.4189,25.5621,266300.0
2007-06-06 10:40:00,37.49,37.6,37.42,37.6,228000.0,25.5621,25.6371,25.5144,25.6371,228000.0
2007-06-06 10:50:00,37.6,37.6,37.52,37.56,344000.0,25.6371,25.6371,25.5825,25.6098,344000.0
2007-06-06 11:00:00,37.57,37.61,37.47,37.47,263000.0,25.6166,25.6439,25.5484,25.5484,263000.0
2007-06-06 11:10:00,37.47,37.49,37.39,37.49,306200.0,25.5484,25.5621,25.4939,25.5621,306200.0
2007-06-06 11:20:00,37.48,37.49,37.41,37.42,93700.0,25.5553,25.5621,25.5075,25.5144,93700.0
2007-06-06 11:30:00,37.41,37.46,37.4,37.41,109500.0,25.5075,25.5416,25.5007,25.5075,109500.0
2007-06-06 11:40:00,37.41,37.46,37.4,37.4,139200.0,25.5075,25.5416,25.5007,25.5007,139200.0
2007-06-06 11:50:00,37.41,37.43,37.36,37.37,192600.0,25.5075,25.5212,25.4734,25.4803,192600.0
2007-06-06 12:00:00,37.36,37.38,37.35,37.38,92200.0,25.4734,25.4871,25.4666,25.4871,92200.0
2007-06-06 12:10:00,37.38,37.41,37.32,37.4,139900.0,25.4871,25.5075,25.4462,25.5007,139900.0
2007-06-06 12:20:00,37.4,37.44,37.39,37.41,139700.0,25.5007,25.528,25.4939,25.5075,139700.0
2007-06-06 12:30:00,37.41,37.42,37.37,37.37,104900.0,25.5075,25.5144,25.4803,25.4803,104900.0
2007-06-06 12:40:00,37.38,37.39,37.37,37.38,79400.0,25.4871,25.4939,25.4803,25.4871,79400.0
2007-06-06 12:50:00,37.38,37.43,37.33,37.34,167700.0,25.4871,25.5212,25.453,25.4598,167700.0
2007-06-06 13:00:00,37.33,37.38,37.33,37.37,209400.0,25.453,25.4871,25.453,25.4803,209400.0
2007-06-06 13:10:00,37.37,37.38,37.34,37.35,75700.0,25.4803,25.4871,25.4598,25.4666,75700.0
2007-06-06 13:20:00,37.34,37.34,37.25,37.31,131400.0,25.4598,25.4598,25.3984,25.4393,131400.0
2007-06-06 13:30:00,37.31,37.34,37.27,37.3,81200.0,25.4393,25.4598,25.4121,25.4325,81200.0
2007-06-06 13:40:00,37.31,37.34,37.31,37.31,77900.0,25.4393,25.4598,25.4393,25.4393,77900.0
2007-06-06 13:50:00,37.31,37.32,37.24,37.31,90600.0,25.4393,25.4462,25.3916,25.4393,90600.0
2007-06-06 14:00:00,37.32,37.33,37.26,37.29,130100.0,25.4462,25.453,25.4053,25.4257,130100.0
2007-06-06 14:10:00,37.29,37.31,37.26,37.3,446200.0,25.4257,25.4393,25.4053,25.4325,446200.0
2007-06-06 14:20:00,37.3,37.37,37.25,37.27,133800.0,25.4325,25.4803,25.3984,25.4121,133800.0
2007-06-06 14:30:00,37.27,37.31,37.25,37.3,83200.0,25.4121,25.4393,25.3984,25.4325,83200.0
2007-06-06 14:40:00,37.3,37.36,37.29,37.35,144900.0,25.4325,25.4734,25.4257,25.4666,144900.0
2007-06-06 14:50:00,37.35,37.36,37.28,37.28,254100.0,25.4666,25.4734,25.4189,25.4189,254100.0
2007-06-06 15:00:00,37.28,37.3,37.26,37.28,110600.0,25.4189,25.4325,25.4053,25.4189,110600.0
2007-06-06 15:10:00,37.28,37.31,37.26,37.28,198500.0,25.4189,25.4393,25.4053,25.4189,198500.0
2007-06-06 15:20:00,37.28,37.31,37.24,37.24,230900.0,25.4189,25.4393,25.3916,25.3916,230900.0
2007-06-06 15:30:00,37.25,37.28,37.2,37.27,241700.0,25.3984,25.4189,25.3643,25.4121,241700.0
2007-06-06 15:40:00,37.28,37.29,37.25,37.28,488300.0,25.4189,25.4257,25.3984,25.4189,488300.0
2007-06-06 15:50:00,37.28,37.28,37.22,37.25,720900.0,25.4189,25.4189,25.378,25.3984,720900.0
2007-06-07 09:30:00,37.31,38.9,37.25,38.63,2021800.0,25.4393,26.5235,25.3984,26.3394,2021800.0
2007-06-07 09:40:00,38.63,38.7,38.1,38.28,3401100.0,26.3394,26.3871,25.978,26.1007,3401100.0
2007-06-07 09:50:00,38.29,38.46,38.27,38.35,1111100.0,26.1075,26.2235,26.0939,26.1485,1111100.0
2007-06-07 10:00:00,38.35,38.43,38.32,38.34,705500.0,26.1485,26.203,26.128,26.1416,705500.0
2007-06-07 10:10:00,38.34,38.39,38.08,38.29,1808700.0,26.1416,26.1757,25.9644,26.1075,1808700.0
2007-06-07 10:20:00,38.29,38.3,38.21,38.21,441500.0,26.1075,26.1144,26.053,26.053,441500.0
2007-06-07 10:30:00,38.21,38.28,38.1,38.11,578400.0,26.053,26.1007,25.978,25.9848,578400.0
2007-06-07 10:40:00,38.11,38.19,37.98,38.15,795400.0,25.9848,26.0394,25.8962,26.0121,795400.0
2007-06-07 10:50:00,38.15,38.26,38.09,38.2,778200.0,26.0121,26.0871,25.9712,26.0462,778200.0
2007-06-07 11:00:00,38.2,38.23,38.1,38.1,624300.0,26.0462,26.0666,25.978,25.978,624300.0
2007-06-07 11:10:00,38.11,38.13,37.94,38.0,839800.0,25.9848,25.9985,25.8689,25.9098,839800.0
2007-06-07 11:20:00,38.0,38.06,37.96,38.0,335400.0,25.9098,25.9507,25.8825,25.9098,335400.0
2007-06-07 11:30:00,38.0,38.05,37.97,38.01,317300.0,25.9098,25.9439,25.8894,25.9166,317300.0
2007-06-07 11:40:00,38.0,38.05,37.91,38.01,303400.0,25.9098,25.9439,25.8485,25.9166,303400.0
2007-06-07 11:50:00,38.0,38.03,37.9,37.91,224700.0,25.9098,25.9303,25.8416,25.8485,224700.0
2007-06-07 12:00:00,37.91,37.96,37.83,37.87,269800.0,25.8485,25.8825,25.7939,25.8212,269800.0
2007-06-07 12:10:00,37.87,38.02,37.85,38.0,249800.0,25.8212,25.9235,25.8075,25.9098,249800.0
2007-06-07 12:20:00,38.01,38.03,37.96,37.96,277400.0,25.9166,25.9303,25.8825,25.8825,277400.0
2007-06-07 12:30:00,37.96,38.0,37.9,37.91,356600.0,25.8825,25.9098,25.8416,25.8485,356600.0
2007-06-07 12:40:00,37.9,37.92,37.81,37.84,283100.0,25.8416,25.8553,25.7803,25.8007,283100.0
2007-06-07 12:50:00,37.86,37.86,37.75,37.82,466400.0,25.8144,25.8144,25.7394,25.7871,466400.0
2007-06-07 13:00:00,37.82,37.9,37.81,37.88,243800.0,25.7871,25.8416,25.7803,25.828,243800.0
2007-06-07 13:10:00,37.88,37.9,37.71,37.76,375500.0,25.828,25.8416,25.7121,25.7462,375500.0
2007-06-07 13:20:00,37.77,37.83,37.75,37.79,168500.0,25.753,25.7939,25.7394,25.7666,168500.0
2007-06-07 13:30:00,37.79,37.8,37.6,37.61,372100.0,25.7666,25.7734,25.6371,25.6439,372100.0
2007-06-07 13:40:00,37.61,37.73,37.53,37.72,611000.0,25.6439,25.7257,25.5894,25.7189,611000.0
2007-06-07 13:50:00,37.72,37.92,37.72,37.92,317900.0,25.7189,25.8553,25.7189,25.8553,317900.0
2007-06-07 14:00:00,37.92,37.92,37.75,37.76,264800.0,25.8553,25.8553,25.7394,25.7462,264800.0
2007-06-07 14:10:00,37.76,37.85,37.75,37.84,232000.0,25.7462,25.8075,25.7394,25.8007,232000.0
2007-06-07 14:20:00,37.83,37.91,37.8,37.89,314600.0,25.7939,25.8485,25.7734,25.8348,314600.0
2007-06-07 14:30:00,37.9,37.91,37.81,37.88,385100.0,25.8416,25.8485,25.7803,25.828,385100.0
2007-06-07 14:40:00,37.87,38.04,37.87,37.99,453000.0,25.8212,25.9371,25.8212,25.903,453000.0
2007-06-07 14:50:00,37.99,38.02,37.95,37.98,316600.0,25.903,25.9235,25.8757,25.8962,316600.0
2007-06-07 15:00:00,37.98,38.01,37.89,37.95,407700.0,25.8962,25.9166,25.8348,25.8757,407700.0
2007-06-07 15:10:00,37.96,38.0,37.95,37.96,360500.0,25.8825,25.9098,25.8757,25.8825,360500.0
2007-06-07 15:20:00,37.96,37.97,37.85,37.9,367400.0,25.8825,25.8894,25.8075,25.8416,367400.0
2007-06-07 15:30:00,37.89,37.93,37.83,37.83,490400.0,25.8348,25.8621,25.7939,25.7939,490400.0
2007-06-07 15:40:00,37.83,37.83,37.7,37.7,493700.0,25.7939,25.7939,25.7053,25.7053,493700.0
2007-06-07 15:50:00,37.7,37.78,37.58,37.58,650500.0,25.7053,25.7598,25.6234,25.6234,650500.0
2007-06-08 09:30:00,37.5,37.65,37.47,37.6,403900.0,25.5689,25.6712,25.5484,25.6371,403900.0
2007-06-08 09:40:00,37.59,37.6,37.5,37.56,302000.0,25.6303,25.6371,25.5689,25.6098,302000.0
2007-06-08 09:50:00,37.57,37.79,37.57,37.74,433900.0,25.6166,25.7666,25.6166,25.7325,433900.0
2007-06-08 10:00:00,37.74,37.75,37.65,37.67,521600.0,25.7325,25.7394,25.6712,25.6848,521600.0
2007-06-08 10:10:00,37.67,37.73,37.62,37.68,412500.0,25.6848,25.7257,25.6507,25.6916,412500.0
2007-06-08 10:20:00,37.68,37.88,37.68,37.84,546500.0,25.6916,25.828,25.6916,25.8007,546500.0
2007-06-08 10:30:00,37.85,37.87,37.8,37.83,532100.0,25.8075,25.8212,25.7734,25.7939,532100.0
2007-06-08 10:40:00,37.82,37.85,37.77,37.79,250600.0,25.7871,25.8075,25.753,25.7666,250600.0
2007-06-08 10:50:00,37.79,37.82,37.7,37.79,338000.0,25.7666,25.7871,25.7053,25.7666,338000.0
2007-06-08 11:00:00,37.8,37.83,37.72,37.79,409500.0,25.7734,25.7939,25.7189,25.7666,409500.0
2007-06-08 11:10:00,37.79,37.82,37.76,37.81,256600.0,25.7666,25.7871,25.7462,25.7803,256600.0
2007-06-08 11:20:00,37.82,37.83,37.79,37.8,158000.0,25.7871,25.7939,25.7666,25.7734,158000.0
2007-06-08 11:30:00,37.79,37.82,37.79,37.79,94000.0,25.7666,25.7871,25.7666,25.7666,94000.0
2007-06-08 11:40:00,37.8,37.83,37.75,37.83,137500.0,25.7734,25.7939,25.7394,25.7939,137500.0
2007-06-08 11:50:00,37.82,37.84,37.76,37.76,158400.0,25.7871,25.8007,25.7462,25.7462,158400.0
2007-06-08 12:00:00,37.76,37.81,37.76,37.79,90600.0,25.7462,25.7803,25.7462,25.7666,90600.0
2007-06-08 12:10:00,37.79,37.81,37.78,37.8,85700.0,25.7666,25.7803,25.7598,25.7734,85700.0
2007-06-08 12:20:00,37.79,37.8,37.79,37.79,38200.0,25.7666,25.7734,25.7666,25.7666,38200.0
2007-06-08 12:30:00,37.79,37.8,37.72,37.74,169000.0,25.7666,25.7734,25.7189,25.7325,169000.0
2007-06-08 12:40:00,37.74,37.83,37.74,37.83,130000.0,25.7325,25.7939,25.7325,25.7939,130000.0
2007-06-08 12:50:00,37.83,37.96,37.83,37.95,238600.0,25.7939,25.8825,25.7939,25.8757,238600.0
2007-06-08 13:00:00,37.95,37.95,37.84,37.85,80600.0,25.8757,25.8757,25.8007,25.8075,80600.0
2007-06-08 13:10:00,37.84,37.87,37.84,37.85,62100.0,25.8007,25.8212,25.8007,25.8075,62100.0
2007-06-08 13:20:00,37.84,37.85,37.82,37.84,58000.0,25.8007,25.8075,25.7871,25.8007,58000.0
2007-06-08 13:30:00,37.83,37.87,37.8,37.87,142100.0,25.7939,25.8212,25.7734,25.8212,142100.0
2007-06-08 13:40:00,37.86,37.93,37.86,37.93,230200.0,25.8144,25.8621,25.8144,25.8621,230200.0
2007-06-08 13:50:00,37.92,37.95,37.85,37.85,384900.0,25.8553,25.8757,25.8075,25.8075,384900.0
2007-06-08 14:00:00,37.85,37.89,37.83,37.88,462400.0,25.8075,25.8348,25.7939,25.828,462400.0
2007-06-08 14:10:00,37.88,37.95,37.88,37.92,423000.0,25.828,25.8757,25.828,25.8553,423000.0
2007-06-08 14:20:00,37.92,37.93,37.89,37.9,228600.0,25.8553,25.8621,25.8348,25.8416,228600.0
2007-06-08 14:30:00,37.89,37.89,37.79,37.8,207300.0,25.8348,25.8348,25.7666,25.7734,207300.0
2007-06-08 14:40:00,37.8,37.82,37.73,37.79,299000.0,25.7734,25.7871,25.7257,25.7666,299000.0
2007-06-08 14:50:00,37.78,37.88,37.75,37.84,204600.0,25.7598,25.828,25.7394,25.8007,204600.0
2007-06-08 15:00:00,37.84,37.88,37.83,37.85,286100.0,25.8007,25.828,25.7939,25.8075,286100.0
2007-06-08 15:10:00,37.85,37.93,37.84,37.87,372600.0,25.8075,25.8621,25.8007,25.8212,372600.0
2007-06-08 15:20:00,37.87,37.9,37.83,37.9,108200.0,25.8212,25.8416,25.7939,25.8416,108200.0
2007-06-08 15:30:00,37.9,37.9,37.83,37.87,273900.0,25.8416,25.8416,25.7939,25.8212,273900.0
2007-06-08 15:40:00,37.88,37.9,37.85,37.86,293500.0,25.828,25.8416,25.8075,25.8144,293500.0
2007-06-08 15:50:00,37.85,37.9,37.83,37.85,481200.0,25.8075,25.8416,25.7939,25.8075,481200.0
2007-06-11 09:30:00,37.86,37.94,37.56,37.76,340800.0,25.8144,25.8689,25.6098,25.7462,340800.0
2007-06-11 09:40:00,37.76,37.77,37.6,37.76,208900.0,25.7462,25.753,25.6371,25.7462,208900.0
2007-06-11 09:50:00,37.76,37.78,37.58,37.58,129300.0,25.7462,25.7598,25.6234,25.6234,129300.0
2007-06-11 10:00:00,37.58,37.58,37.45,37.5,303500.0,25.6234,25.6234,25.5348,25.5689,303500.0
2007-06-11 10:10:00,37.5,37.54,37.46,37.49,214700.0,25.5689,25.5962,25.5416,25.5621,214700.0
2007-06-11 10:20:00,37.5,37.6,37.47,37.51,336600.0,25.5689,25.6371,25.5484,25.5757,336600.0
2007-06-11 10:30:00,37.51,37.54,37.5,37.52,142300.0,25.5757,25.5962,25.5689,25.5825,142300.0
2007-06-11 10:40:00,37.51,37.57,37.48,37.52,535700.0,25.5757,25.6166,25.5553,25.5825,535700.0
2007-06-11 10:50:00,37.52,37.59,37.52,37.53,272100.0,25.5825,25.6303,25.5825,25.5894,272100.0
2007-06-11 11:00:00,37.53,37.53,37.48,37.5,420000.0,25.5894,25.5894,25.5553,25.5689,420000.0
2007-06-11 11:10:00,37.5,37.52,37.49,37.51,122000.0,25.5689,25.5825,25.5621,25.5757,122000.0
2007-06-11 11:20:00,37.5,37.58,37.48,37.5,159000.0,25.5689,25.6234,25.5553,25.5689,159000.0
2007-06-11 11:30:00,37.5,37.52,37.46,37.47,147900.0,25.5689,25.5825,25.5416,25.5484,147900.0
2007-06-11 11:40:00,37.47,37.52,37.44,37.5,285100.0,25.5484,25.5825,25.528,25.5689,285100.0
2007-06-11 11:50:00,37.5,37.51,37.44,37.5,308100.0,25.5689,25.5757,25.528,25.5689,308100.0
2007-06-11 12:00:00,37.5,37.53,37.48,37.53,130900.0,25.5689,25.5894,25.5553,25.5894,130900.0
2007-06-11 12:10:00,37.53,37.56,37.52,37.52,90900.0,25.5894,25.6098,25.5825,25.5825,90900.0
2007-06-11 12:20:00,37.53,37.53,37.48,37.51,94300.0,25.5894,25.5894,25.5553,25.5757,94300.0
2007-06-11 12:30:00,37.51,37.52,37.49,37.5,56000.0,25.5757,25.5825,25.5621,25.5689,56000.0
2007-06-11 12:40:00,37.51,37.53,37.48,37.53,125900.0,25.5757,25.5894,25.5553,25.5894,125900.0
2007-06-11 12:50:00,37.53,37.56,37.48,37.5,124100.0,25.5894,25.6098,25.5553,25.5689,124100.0
2007-06-11 13:00:00,37.49,37.5,37.46,37.5,135400.0,25.5621,25.5689,25.5416,25.5689,135400.0
2007-06-11 13:10:00,37.5,37.52,37.48,37.5,312500.0,25.5689,25.5825,25.5553,25.5689,312500.0
2007-06-11 13:20:00,37.49,37.52,37.48,37.49,158300.0,25.5621,25.5825,25.5553,25.5621,158300.0
2007-06-11 13:30:00,37.49,37.5,37.48,37.5,56000.0,25.5621,25.5689,25.5553,25.5689,56000.0
2007-06-11 13:40:00,37.5,37.5,37.47,37.48,80200.0,25.5689,25.5689,25.5484,25.5553,80200.0
2007-06-11 13:50:00,37.49,37.58,37.48,37.51,209500.0,25.5621,25.6234,25.5553,25.5757,209500.0
2007-06-11 14:00:00,37.51,37.61,37.49,37.58,116600.0,25.5757,25.6439,25.5621,25.6234,116600.0
2007-06-11 14:10:00,37.59,37.61,37.52,37.61,107200.0,25.6303,25.6439,25.5825,25.6439,107200.0
2007-06-11 14:20:00,37.61,37.64,37.56,37.56,73800.0,25.6439,25.6644,25.6098,25.6098,73800.0
2007-06-11 14:30:00,37.56,37.6,37.52,37.57,88300.0,25.6098,25.6371,25.5825,25.6166,88300.0
2007-06-11 14:40:00,37.56,37.58,37.45,37.56,258800.0,25.6098,25.6234,25.5348,25.6098,258800.0
2007-06-11 14:50:00,37.56,37.69,37.56,37.63,261700.0,25.6098,25.6984,25.6098,25.6575,261700.0
2007-06-11 15:00:00,37.62,37.69,37.57,37.65,638100.0,25.6507,25.6984,25.6166,25.6712,638100.0
2007-06-11 15:10:00,37.65,37.68,37.61,37.63,107800.0,25.6712,25.6916,25.6439,25.6575,107800.0
2007-06-11 15:20:00,37.63,37.64,37.6,37.6,104200.0,25.6575,25.6644,25.6371,25.6371,104200.0
2007-06-11 15:30:00,37.6,37.63,37.55,37.56,189400.0,25.6371,25.6575,25.603,25.6098,189400.0
2007-06-11 15:40:00,37.57,37.6,37.49,37.52,271200.0,25.6166,25.6371,25.5621,25.5825,271200.0
2007-06-11 15:50:00,37.52,37.53,37.44,37.46,291900.0,25.5825,25.5894,25.528,25.5416,291900.0
2007-06-12 09:30:00,37.31,37.61,37.28,37.37,231000.0,25.4393,25.6439,25.4189,25.4803,231000.0
2007-06-12 09:40:00,37.37,37.43,37.33,37.43,135200.0,25.4803,25.5212,25.453,25.5212,135200.0
2007-06-12 09:50:00,37.43,37.43,37.29,37.38,157000.0,25.5212,25.5212,25.4257,25.4871,157000.0
2007-06-12 10:00:00,37.37,37.38,37.26,37.38,198700.0,25.4803,25.4871,25.4053,25.4871,198700.0
2007-06-12 10:10:00,37.38,37.38,37.26,37.32,159300.0,25.4871,25.4871,25.4053,25.4462,159300.0
2007-06-12 10:20:00,37.31,37.35,37.27,37.31,160900.0,25.4393,25.4666,25.4121,25.4393,160900.0
2007-06-12 10:30:00,37.31,37.42,37.27,37.36,213000.0,25.4393,25.5144,25.4121,25.4734,213000.0
2007-06-12 10:40:00,37.35,37.37,37.3,37.32,459800.0,25.4666,25.4803,25.4325,25.4462,459800.0
2007-06-12 10:50:00,37.33,37.35,37.21,37.25,274600.0,25.453,25.4666,25.3712,25.3984,274600.0
2007-06-12 11:00:00,37.25,37.32,37.24,37.28,410800.0,25.3984,25.4462,25.3916,25.4189,410800.0
2007-06-12 11:10:00,37.29,37.3,37.23,37.28,312300.0,25.4257,25.4325,25.3848,25.4189,312300.0
2007-06-12 11:20:00,37.28,37.29,37.22,37.23,245300.0,25.4189,25.4257,25.378,25.3848,245300.0
2007-06-12 11:30:00,37.22,37.27,37.19,37.26,242600.0,25.378,25.4121,25.3575,25.4053,242600.0
2007-06-12 11:40:00,37.26,37.3,37.25,37.29,154300.0,25.4053,25.4325,25.3984,25.4257,154300.0
2007-06-12 11:50:00,37.29,37.34,37.26,37.31,128200.0,25.4257,25.4598,25.4053,25.4393,128200.0
2007-06-12 12:00:00,37.31,37.35,37.26,37.28,262800.0,25.4393,25.4666,25.4053,25.4189,262800.0
2007-06-12 12:10:00,37.28,37.3,37.26,37.27,97700.0,25.4189,25.4325,25.4053,25.4121,97700.0
2007-06-12 12:20:00,37.28,37.29,37.26,37.28,134300.0,25.4189,25.4257,25.4053,25.4189,134300.0
2007-06-12 12:30:00,37.28,37.34,37.27,37.31,120400.0,25.4189,25.4598,25.4121,25.4393,120400.0
2007-06-12 12:40:00,37.31,37.32,37.28,37.29,89000.0,25.4393,25.4462,25.4189,25.4257,89000.0
2007-06-12 12:50:00,37.28,37.3,37.28,37.28,139600.0,25.4189,25.4325,25.4189,25.4189,139600.0
2007-06-12 13:00:00,37.29,37.29,37.23,37.23,176900.0,25.4257,25.4257,25.3848,25.3848,176900.0
2007-06-12 13:10:00,37.23,37.33,37.23,37.33,201900.0,25.3848,25.453,25.3848,25.453,201900.0
2007-06-12 13:20:00,37.33,37.36,37.28,37.29,217400.0,25.453,25.4734,25.4189,25.4257,217400.0
2007-06-12 13:30:00,37.29,37.29,37.24,37.29,154100.0,25.4257,25.4257,25.3916,25.4257,154100.0
2007-06-12 13:40:00,37.28,37.3,37.24,37.27,197400.0,25.4189,25.4325,25.3916,25.4121,197400.0
2007-06-12 13:50:00,37.28,37.34,37.27,37.28,234900.0,25.4189,25.4598,25.4121,25.4189,234900.0
2007-06-12 14:00:00,37.29,37.37,37.28,37.35,117000.0,25.4257,25.4803,25.4189,25.4666,117000.0
2007-06-12 14:10:00,37.35,37.47,37.35,37.42,443000.0,25.4666,25.5484,25.4666,25.5144,443000.0
2007-06-12 14:20:00,37.41,37.42,37.35,37.36,259500.0,25.5075,25.5144,25.4666,25.4734,259500.0
2007-06-12 14:30:00,37.37,37.46,37.32,37.37,171500.0,25.4803,25.5416,25.4462,25.4803,171500.0
2007-06-12 14:40:00,37.37,37.37,37.24,37.26,259200.0,25.4803,25.4803,25.3916,25.4053,259200.0
2007-06-12 14:50:00,37.27,37.35,37.27,37.31,188600.0,25.4121,25.4666,25.4121,25.4393,188600.0
2007-06-12 15:00:00,37.31,37.37,37.18,37.27,401100.0,25.4393,25.4803,25.3507,25.4121,401100.0
2007-06-12 15:10:00,37.27,37.27,37.12,37.19,346400.0,25.4121,25.4121,25.3098,25.3575,346400.0
2007-06-12 15:20:00,37.19,37.22,37.13,37.22,221400.0,25.3575,25.378,25.3166,25.378,221400.0
2007-06-12 15:30:00,37.22,37.25,37.11,37.12,310600.0,25.378,25.3984,25.303,25.3098,310600.0
2007-06-12 15:40:00,37.12,37.22,37.1,37.18,545400.0,25.3098,25.378,25.2962,25.3507,545400.0
2007-06-12 15:50:00,37.19,37.26,37.16,37.18,892600.0,25.3575,25.4053,25.3371,25.3507,892600.0
2007-06-13 09:30:00,37.35,37.5,37.31,37.37,188600.0,25.4666,25.5689,25.4393,25.4803,188600.0
2007-06-13 09:40:00,37.37,37.39,37.2,37.2,270200.0,25.4803,25.4939,25.3643,25.3643,270200.0
2007-06-13 09:50:00,37.2,37.28,37.09,37.28,239600.0,25.3643,25.4189,25.2893,25.4189,239600.0
2007-06-13 10:00:00,37.27,37.32,37.25,37.28,141100.0,25.4121,25.4462,25.3984,25.4189,141100.0
2007-06-13 10:10:00,37.29,37.3,37.23,37.26,355300.0,25.4257,25.4325,25.3848,25.4053,355300.0
2007-06-13 10:20:00,37.26,37.36,37.24,37.28,329200.0,25.4053,25.4734,25.3916,25.4189,329200.0
2007-06-13 10:30:00,37.28,37.29,37.19,37.2,113500.0,25.4189,25.4257,25.3575,25.3643,113500.0
2007-06-13 10:40:00,37.2,37.26,37.2,37.26,104700.0,25.3643,25.4053,25.3643,25.4053,104700.0
2007-06-13 10:50:00,37.26,37.27,37.22,37.25,164800.0,25.4053,25.4121,25.378,25.3984,164800.0
2007-06-13 11:00:00,37.24,37.25,37.19,37.2,152700.0,25.3916,25.3984,25.3575,25.3643,152700.0
2007-06-13 11:10:00,37.2,37.22,37.19,37.2,145200.0,25.3643,25.378,25.3575,25.3643,145200.0
2007-06-13 11:20:00,37.2,37.2,37.13,37.18,133700.0,25.3643,25.3643,25.3166,25.3507,133700.0
2007-06-13 11:30:00,37.19,37.22,37.19,37.2,90500.0,25.3575,25.378,25.3575,25.3643,90500.0
2007-06-13 11:40:00,37.21,37.22,37.17,37.19,150300.0,25.3712,25.378,25.3439,25.3575,150300.0
2007-06-13 11:50:00,37.2,37.2,37.14,37.15,85900.0,25.3643,25.3643,25.3234,25.3303,85900.0
2007-06-13 12:00:00,37.14,37.17,37.12,37.12,137900.0,25.3234,25.3439,25.3098,25.3098,137900.0
2007-06-13 12:10:00,37.13,37.13,37.11,37.12,66300.0,25.3166,25.3166,25.303,25.3098,66300.0
2007-06-13 12:20:00,37.12,37.12,37.04,37.04,121200.0,25.3098,25.3098,25.2553,25.2553,121200.0
2007-06-13 12:30:00,37.04,37.21,37.04,37.15,166200.0,25.2553,25.3712,25.2553,25.3303,166200.0
2007-06-13 12:40:00,37.16,37.18,37.12,37.13,82400.0,25.3371,25.3507,25.3098,25.3166,82400.0
2007-06-13 12:50:00,37.12,37.15,37.0,37.01,125300.0,25.3098,25.3303,25.228,25.2348,125300.0
2007-06-13 13:00:00,37.01,37.1,37.0,37.02,175300.0,25.2348,25.2962,25.228,25.2416,175300.0
2007-06-13 13:10:00,37.01,37.1,37.01,37.04,185600.0,25.2348,25.2962,25.2348,25.2553,185600.0
2007-06-13 13:20:00,37.04,37.1,37.04,37.08,86800.0,25.2553,25.2962,25.2553,25.2825,86800.0
2007-06-13 13:30:00,37.08,37.11,37.05,37.09,137700.0,25.2825,25.303,25.2621,25.2893,137700.0
2007-06-13 13:40:00,37.09,37.11,37.07,37.1,80200.0,25.2893,25.303,25.2757,25.2962,80200.0
2007-06-13 13:50:00,37.11,37.11,37.05,37.1,93300.0,25.303,25.303,25.2621,25.2962,93300.0
2007-06-13 14:00:00,37.1,37.19,37.06,37.14,220900.0,25.2962,25.3575,25.2689,25.3234,220900.0
2007-06-13 14:10:00,37.15,37.38,37.14,37.26,267500.0,25.3303,25.4871,25.3234,25.4053,267500.0
2007-06-13 14:20:00,37.27,37.41,37.25,37.28,274200.0,25.4121,25.5075,25.3984,25.4189,274200.0
2007-06-13 14:30:00,37.28,37.33,37.24,37.25,183000.0,25.4189,25.453,25.3916,25.3984,183000.0
2007-06-13 14:40:00,37.25,37.3,37.22,37.28,153500.0,25.3984,25.4325,25.378,25.4189,153500.0
2007-06-13 14:50:00,37.28,37.32,37.22,37.3,227300.0,25.4189,25.4462,25.378,25.4325,227300.0
2007-06-13 15:00:00,37.3,37.33,37.24,37.26,229700.0,25.4325,25.453,25.3916,25.4053,229700.0
2007-06-13 15:10:00,37.26,37.26,37.19,37.24,157800.0,25.4053,25.4053,25.3575,25.3916,157800.0
2007-06-13 15:20:00,37.25,37.25,37.21,37.23,166900.0,25.3984,25.3984,25.3712,25.3848,166900.0
2007-06-13 15:30:00,37.23,37.26,37.22,37.24,141100.0,25.3848,25.4053,25.378,25.3916,141100.0
2007-06-13 15:40:00,37.25,37.46,37.24,37.45,548100.0,25.3984,25.5416,25.3916,25.5348,548100.0
2007-06-13 15:50:00,37.46,37.46,37.33,37.4,529100.0,25.5416,25.5416,25.453,25.5007,529100.0
2007-06-14 09:30:00,37.4,37.47,37.25,37.33,340100.0,25.5007,25.5484,25.3984,25.453,340100.0
2007-06-14 09:40:00,37.31,37.5,37.31,37.45,373900.0,25.4393,25.5689,25.4393,25.5348,373900.0
2007-06-14 09:50:00,37.46,37.52,37.45,37.52,368700.0,25.5416,25.5825,25.5348,25.5825,368700.0
2007-06-14 10:00:00,37.51,37.58,37.49,37.57,355800.0,25.5757,25.6234,25.5621,25.6166,355800.0
2007-06-14 10:10:00,37.56,37.7,37.56,37.59,419000.0,25.6098,25.7053,25.6098,25.6303,419000.0
2007-06-14 10:20:00,37.6,37.61,37.53,37.54,148500.0,25.6371,25.6439,25.5894,25.5962,148500.0
2007-06-14 10:30:00,37.54,37.59,37.5,37.59,236000.0,25.5962,25.6303,25.5689,25.6303,236000.0
2007-06-14 10:40:00,37.58,37.7,37.58,37.61,323800.0,25.6234,25.7053,25.6234,25.6439,323800.0
2007-06-14 10:50:00,37.61,37.62,37.51,37.53,105100.0,25.6439,25.6507,25.5757,25.5894,105100.0
2007-06-14 11:00:00,37.53,37.58,37.53,37.56,147900.0,25.5894,25.6234,25.5894,25.6098,147900.0
2007-06-14 11:10:00,37.56,37.57,37.52,37.55,185000.0,25.6098,25.6166,25.5825,25.603,185000.0
2007-06-14 11:20:00,37.54,37.57,37.5,37.52,230200.0,25.5962,25.6166,25.5689,25.5825,230200.0
2007-06-14 11:30:00,37.52,37.54,37.49,37.52,250600.0,25.5825,25.5962,25.5621,25.5825,250600.0
2007-06-14 11:40:00,37.53,37.62,37.53,37.6,314100.0,25.5894,25.6507,25.5894,25.6371,314100.0
2007-06-14 11:50:00,37.61,37.61,37.51,37.52,157200.0,25.6439,25.6439,25.5757,25.5825,157200.0
2007-06-14 12:00:00,37.53,37.54,37.52,37.52,105400.0,25.5894,25.5962,25.5825,25.5825,105400.0
2007-06-14 12:10:00,37.52,37.6,37.52,37.53,93500.0,25.5825,25.6371,25.5825,25.5894,93500.0
2007-06-14 12:20:00,37.53,37.6,37.53,37.54,124000.0,25.5894,25.6371,25.5894,25.5962,124000.0
2007-06-14 12:30:00,37.55,37.57,37.51,37.55,1360100.0,25.603,25.6166,25.5757,25.603,1360100.0
2007-06-14 12:40:00,37.55,37.56,37.52,37.56,154900.0,25.603,25.6098,25.5825,25.6098,154900.0
2007-06-14 12:50:00,37.56,37.58,37.52,37.52,91100.0,25.6098,25.6234,25.5825,25.5825,91100.0
2007-06-14 13:00:00,37.52,37.53,37.48,37.5,106600.0,25.5825,25.5894,25.5553,25.5689,106600.0
2007-06-14 13:10:00,37.5,37.52,37.49,37.5,80300.0,25.5689,25.5825,25.5621,25.5689,80300.0
2007-06-14 13:20:00,37.5,37.5,37.48,37.48,46000.0,25.5689,25.5689,25.5553,25.5553,46000.0
2007-06-14 13:30:00,37.48,37.52,37.48,37.49,149400.0,25.5553,25.5825,25.5553,25.5621,149400.0
2007-06-14 13:40:00,37.5,37.5,37.47,37.5,94700.0,25.5689,25.5689,25.5484,25.5689,94700.0
2007-06-14 13:50:00,37.49,37.5,37.46,37.46,89400.0,25.5621,25.5689,25.5416,25.5416,89400.0
2007-06-14 14:00:00,37.46,37.47,37.4,37.42,122100.0,25.5416,25.5484,25.5007,25.5144,122100.0
2007-06-14 14:10:00,37.42,37.44,37.4,37.41,61400.0,25.5144,25.528,25.5007,25.5075,61400.0
2007-06-14 14:20:00,37.41,37.46,37.41,37.44,87300.0,25.5075,25.5416,25.5075,25.528,87300.0
2007-06-14 14:30:00,37.44,37.45,37.41,37.42,130200.0,25.528,25.5348,25.5075,25.5144,130200.0
2007-06-14 14:40:00,37.42,37.43,37.36,37.4,158800.0,25.5144,25.5212,25.4734,25.5007,158800.0
2007-06-14 14:50:00,37.4,37.4,37.34,37.35,183400.0,25.5007,25.5007,25.4598,25.4666,183400.0
2007-06-14 15:00:00,37.35,37.38,37.3,37.34,173700.0,25.4666,25.4871,25.4325,25.4598,173700.0
2007-06-14 15:10:00,37.34,37.36,37.31,37.32,188800.0,25.4598,25.4734,25.4393,25.4462,188800.0
2007-06-14 15:20:00,37.32,37.37,37.31,37.33,171200.0,25.4462,25.4803,25.4393,25.453,171200.0
2007-06-14 15:30:00,37.34,37.4,37.3,37.36,283500.0,25.4598,25.5007,25.4325,25.4734,283500.0
2007-06-14 15:40:00,37.35,37.38,37.29,37.29,349500.0,25.4666,25.4871,25.4257,25.4257,349500.0
2007-06-14 15:50:00,37.3,37.35,37.22,37.26,481300.0,25.4325,25.4666,25.378,25.4053,481300.0
2007-06-15 09:30:00,37.35,37.65,37.35,37.59,1674600.0,25.4666,25.6712,25.4666,25.6303,1674600.0
2007-06-15 09:40:00,37.6,37.62,37.53,37.57,243400.0,25.6371,25.6507,25.5894,25.6166,243400.0
2007-06-15 09:50:00,37.57,37.57,37.45,37.54,558000.0,25.6166,25.6166,25.5348,25.5962,558000.0
2007-06-15 10:00:00,37.54,37.63,37.52,37.6,551200.0,25.5962,25.6575,25.5825,25.6371,551200.0
2007-06-15 10:10:00,37.6,37.66,37.58,37.63,473400.0,25.6371,25.678,25.6234,25.6575,473400.0
2007-06-15 10:20:00,37.63,37.72,37.63,37.69,734700.0,25.6575,25.7189,25.6575,25.6984,734700.0
2007-06-15 10:30:00,37.69,37.72,37.68,37.69,266900.0,25.6984,25.7189,25.6916,25.6984,266900.0
2007-06-15 10:40:00,37.69,37.75,37.68,37.75,295200.0,25.6984,25.7394,25.6916,25.7394,295200.0
2007-06-15 10:50:00,37.75,37.78,37.74,37.76,366300.0,25.7394,25.7598,25.7325,25.7462,366300.0
2007-06-15 11:00:00,37.75,37.86,37.75,37.85,811700.0,25.7394,25.8144,25.7394,25.8075,811700.0
2007-06-15 11:10:00,37.85,37.87,37.78,37.8,262400.0,25.8075,25.8212,25.7598,25.7734,262400.0
2007-06-15 11:20:00,37.79,37.81,37.77,37.77,317100.0,25.7666,25.7803,25.753,25.753,317100.0
2007-06-15 11:30:00,37.78,37.78,37.73,37.77,506500.0,25.7598,25.7598,25.7257,25.753,506500.0
2007-06-15 11:40:00,37.76,37.78,37.75,37.77,174600.0,25.7462,25.7598,25.7394,25.753,174600.0
2007-06-15 11:50:00,37.77,37.78,37.74,37.76,170800.0,25.753,25.7598,25.7325,25.7462,170800.0
2007-06-15 12:00:00,37.76,37.77,37.75,37.76,217500.0,25.7462,25.753,25.7394,25.7462,217500.0
2007-06-15 12:10:00,37.76,37.77,37.71,37.76,140900.0,25.7462,25.753,25.7121,25.7462,140900.0
2007-06-15 12:20:00,37.75,37.76,37.75,37.75,87700.0,25.7394,25.7462,25.7394,25.7394,87700.0
2007-06-15 12:30:00,37.75,37.76,37.71,37.72,169800.0,25.7394,25.7462,25.7121,25.7189,169800.0
2007-06-15 12:40:00,37.73,37.73,37.66,37.66,109600.0,25.7257,25.7257,25.678,25.678,109600.0
2007-06-15 12:50:00,37.66,37.69,37.65,37.65,188400.0,25.678,25.6984,25.6712,25.6712,188400.0
2007-06-15 13:00:00,37.65,37.66,37.58,37.59,96200.0,25.6712,25.678,25.6234,25.6303,96200.0
2007-06-15 13:10:00,37.6,37.6,37.58,37.6,73000.0,25.6371,25.6371,25.6234,25.6371,73000.0
2007-06-15 13:20:00,37.6,37.64,37.59,37.62,154400.0,25.6371,25.6644,25.6303,25.6507,154400.0
2007-06-15 13:30:00,37.62,37.62,37.6,37.61,168000.0,25.6507,25.6507,25.6371,25.6439,168000.0
2007-06-15 13:40:00,37.61,37.62,37.59,37.62,271700.0,25.6439,25.6507,25.6303,25.6507,271700.0
2007-06-15 13:50:00,37.61,37.66,37.6,37.6,254100.0,25.6439,25.678,25.6371,25.6371,254100.0
2007-06-15 14:00:00,37.6,37.61,37.6,37.6,123300.0,25.6371,25.6439,25.6371,25.6371,123300.0
2007-06-15 14:10:00,37.6,37.65,37.59,37.6,241800.0,25.6371,25.6712,25.6303,25.6371,241800.0
2007-06-15 14:20:00,37.6,37.6,37.59,37.6,102700.0,25.6371,25.6371,25.6303,25.6371,102700.0
2007-06-15 14:30:00,37.6,37.63,37.59,37.62,188700.0,25.6371,25.6575,25.6303,25.6507,188700.0
2007-06-15 14:40:00,37.62,37.63,37.6,37.6,179000.0,25.6507,25.6575,25.6371,25.6371,179000.0
2007-06-15 14:50:00,37.6,37.64,37.59,37.6,391100.0,25.6371,25.6644,25.6303,25.6371,391100.0
2007-06-15 15:00:00,37.6,37.62,37.6,37.62,95200.0,25.6371,25.6507,25.6371,25.6507,95200.0
2007-06-15 15:10:00,37.62,37.63,37.6,37.6,129400.0,25.6507,25.6575,25.6371,25.6371,129400.0
2007-06-15 15:20:00,37.6,37.62,37.54,37.56,391600.0,25.6371,25.6507,25.5962,25.6098,391600.0
2007-06-15 15:30:00,37.55,37.59,37.53,37.59,257200.0,25.603,25.6303,25.5894,25.6303,257200.0
2007-06-15 15:40:00,37.58,37.65,37.58,37.63,421100.0,25.6234,25.6712,25.6234,25.6575,421100.0
2007-06-15 15:50:00,37.62,37.65,37.61,37.63,432600.0,25.6507,25.6712,25.6439,25.6575,432600.0
2007-06-18 09:30:00,37.63,37.68,37.36,37.42,358500.0,25.6575,25.6916,25.4734,25.5144,358500.0
2007-06-18 09:40:00,37.42,37.61,37.3,37.34,311000.0,25.5144,25.6439,25.4325,25.4598,311000.0
2007-06-18 09:50:00,37.34,37.36,37.3,37.31,248100.0,25.4598,25.4734,25.4325,25.4393,248100.0
2007-06-18 10:00:00,37.31,37.32,37.25,37.29,223400.0,25.4393,25.4462,25.3984,25.4257,223400.0
2007-06-18 10:10:00,37.29,37.35,37.28,37.32,238100.0,25.4257,25.4666,25.4189,25.4462,238100.0
2007-06-18 10:20:00,37.33,37.37,37.32,37.36,189600.0,25.453,25.4803,25.4462,25.4734,189600.0
2007-06-18 10:30:00,37.35,37.36,37.33,37.33,189000.0,25.4666,25.4734,25.453,25.453,189000.0
2007-06-18 10:40:00,37.34,37.4,37.33,37.36,257300.0,25.4598,25.5007,25.453,25.4734,257300.0
2007-06-18 10:50:00,37.37,37.4,37.35,37.4,120400.0,25.4803,25.5007,25.4666,25.5007,120400.0
2007-06-18 11:00:00,37.4,37.4,37.33,37.35,95800.0,25.5007,25.5007,25.453,25.4666,95800.0
2007-06-18 11:10:00,37.35,37.37,37.33,37.36,128600.0,25.4666,25.4803,25.453,25.4734,128600.0
2007-06-18 11:20:00,37.36,37.4,37.35,37.39,77700.0,25.4734,25.5007,25.4666,25.4939,77700.0
2007-06-18 11:30:00,37.39,37.4,37.37,37.38,83500.0,25.4939,25.5007,25.4803,25.4871,83500.0
2007-06-18 11:40:00,37.38,37.39,37.37,37.37,86300.0,25.4871,25.4939,25.4803,25.4803,86300.0
2007-06-18 11:50:00,37.38,37.38,37.31,37.31,109300.0,25.4871,25.4871,25.4393,25.4393,109300.0
2007-06-18 12:00:00,37.31,37.35,37.3,37.34,81800.0,25.4393,25.4666,25.4325,25.4598,81800.0
2007-06-18 12:10:00,37.33,37.35,37.32,37.33,91600.0,25.453,25.4666,25.4462,25.453,91600.0
2007-06-18 12:20:00,37.33,37.33,37.26,37.27,111400.0,25.453,25.453,25.4053,25.4121,111400.0
2007-06-18 12:30:00,37.27,37.31,37.26,37.29,118300.0,25.4121,25.4393,25.4053,25.4257,118300.0
2007-06-18 12:40:00,37.29,37.31,37.26,37.26,165000.0,25.4257,25.4393,25.4053,25.4053,165000.0
2007-06-18 12:50:00,37.26,37.28,37.26,37.28,49400.0,25.4053,25.4189,25.4053,25.4189,49400.0
2007-06-18 13:00:00,37.27,37.3,37.26,37.3,83700.0,25.4121,25.4325,25.4053,25.4325,83700.0
2007-06-18 13:10:00,37.29,37.32,37.29,37.32,97400.0,25.4257,25.4462,25.4257,25.4462,97400.0
2007-06-18 13:20:00,37.33,37.34,37.28,37.3,107400.0,25.453,25.4598,25.4189,25.4325,107400.0
2007-06-18 13:30:00,37.3,37.33,37.29,37.29,77900.0,25.4325,25.453,25.4257,25.4257,77900.0
2007-06-18 13:40:00,37.29,37.33,37.27,37.32,110100.0,25.4257,25.453,25.4121,25.4462,110100.0
2007-06-18 13:50:00,37.32,37.39,37.31,37.36,311000.0,25.4462,25.4939,25.4393,25.4734,311000.0
2007-06-18 14:00:00,37.36,37.37,37.35,37.37,86000.0,25.4734,25.4803,25.4666,25.4803,86000.0
2007-06-18 14:10:00,37.36,37.37,37.33,37.34,114000.0,25.4734,25.4803,25.453,25.4598,114000.0
2007-06-18 14:20:00,37.35,37.38,37.34,37.36,133700.0,25.4666,25.4871,25.4598,25.4734,133700.0
2007-06-18 14:30:00,37.36,37.37,37.32,37.33,74200.0,25.4734,25.4803,25.4462,25.453,74200.0
2007-06-18 14:40:00,37.34,37.37,37.33,37.37,84600.0,25.4598,25.4803,25.453,25.4803,84600.0
2007-06-18 14:50:00,37.37,37.38,37.34,37.35,118200.0,25.4803,25.4871,25.4598,25.4666,118200.0
2007-06-18 15:00:00,37.35,37.38,37.33,37.35,141200.0,25.4666,25.4871,25.453,25.4666,141200.0
2007-06-18 15:10:00,37.36,37.37,37.33,37.36,143800.0,25.4734,25.4803,25.453,25.4734,143800.0
2007-06-18 15:20:00,37.37,37.38,37.35,37.36,140100.0,25.4803,25.4871,25.4666,25.4734,140100.0
2007-06-18 15:30:00,37.35,37.42,37.34,37.41,200900.0,25.4666,25.5144,25.4598,25.5075,200900.0
2007-06-18 15:40:00,37.42,37.43,37.39,37.41,415400.0,25.5144,25.5212,25.4939,25.5075,415400.0
2007-06-18 15:50:00,37.41,37.42,37.35,37.35,309200.0,25.5075,25.5144,25.4666,25.4666,309200.0
2007-06-19 09:30:00,37.4,37.64,37.4,37.51,448400.0,25.5007,25.6644,25.5007,25.5757,448400.0
2007-06-19 09:40:00,37.51,37.53,37.33,37.33,340300.0,25.5757,25.5894,25.453,25.453,340300.0
2007-06-19 09:50:00,37.33,37.4,37.23,37.26,244300.0,25.453,25.5007,25.3848,25.4053,244300.0
2007-06-19 10:00:00,37.26,37.29,37.13,37.14,169800.0,25.4053,25.4257,25.3166,25.3234,169800.0
2007-06-19 10:10:00,37.14,37.19,37.13,37.15,195100.0,25.3234,25.3575,25.3166,25.3303,195100.0
2007-06-19 10:20:00,37.15,37.24,37.15,37.21,181000.0,25.3303,25.3916,25.3303,25.3712,181000.0
2007-06-19 10:30:00,37.2,37.28,37.19,37.24,147000.0,25.3643,25.4189,25.3575,25.3916,147000.0
2007-06-19 10:40:00,37.24,37.24,37.14,37.18,240800.0,25.3916,25.3916,25.3234,25.3507,240800.0
2007-06-19 10:50:00,37.17,37.19,37.17,37.17,58700.0,25.3439,25.3575,25.3439,25.3439,58700.0
2007-06-19 11:00:00,37.18,37.5,37.12,37.15,149000.0,25.3507,25.5689,25.3098,25.3303,149000.0
2007-06-19 11:10:00,37.15,37.5,37.1,37.13,161300.0,25.3303,25.5689,25.2962,25.3166,161300.0
2007-06-19 11:20:00,37.13,37.14,37.1,37.11,90100.0,25.3166,25.3234,25.2962,25.303,90100.0
2007-06-19 11:30:00,37.11,37.15,37.06,37.14,84700.0,25.303,25.3303,25.2689,25.3234,84700.0
2007-06-19 11:40:00,37.15,37.25,37.14,37.25,123000.0,25.3303,25.3984,25.3234,25.3984,123000.0
2007-06-19 11:50:00,37.25,37.36,37.24,37.34,189800.0,25.3984,25.4734,25.3916,25.4598,189800.0
2007-06-19 12:00:00,37.34,37.51,37.33,37.5,205400.0,25.4598,25.5757,25.453,25.5689,205400.0
2007-06-19 12:10:00,37.51,37.51,37.38,37.38,125100.0,25.5757,25.5757,25.4871,25.4871,125100.0
2007-06-19 12:20:00,37.38,37.38,37.3,37.3,80300.0,25.4871,25.4871,25.4325,25.4325,80300.0
2007-06-19 12:30:00,37.31,37.31,37.24,37.26,86600.0,25.4393,25.4393,25.3916,25.4053,86600.0
2007-06-19 12:40:00,37.26,37.26,37.22,37.22,67500.0,25.4053,25.4053,25.378,25.378,67500.0
2007-06-19 12:50:00,37.23,37.26,37.16,37.17,127400.0,25.3848,25.4053,25.3371,25.3439,127400.0
2007-06-19 13:00:00,37.17,37.17,37.13,37.14,89300.0,25.3439,25.3439,25.3166,25.3234,89300.0
2007-06-19 13:10:00,37.14,37.21,37.12,37.21,125000.0,25.3234,25.3712,25.3098,25.3712,125000.0
2007-06-19 13:20:00,37.21,37.29,37.2,37.29,197500.0,25.3712,25.4257,25.3643,25.4257,197500.0
2007-06-19 13:30:00,37.28,37.31,37.24,37.25,207100.0,25.4189,25.4393,25.3916,25.3984,207100.0
2007-06-19 13:40:00,37.25,37.27,37.2,37.27,108800.0,25.3984,25.4121,25.3643,25.4121,108800.0
2007-06-19 13:50:00,37.27,37.27,37.21,37.25,89700.0,25.4121,25.4121,25.3712,25.3984,89700.0
2007-06-19 14:00:00,37.26,37.26,37.17,37.21,65800.0,25.4053,25.4053,25.3439,25.3712,65800.0
2007-06-19 14:10:00,37.21,37.31,37.21,37.29,96500.0,25.3712,25.4393,25.3712,25.4257,96500.0
2007-06-19 14:20:00,37.29,37.34,37.28,37.29,80900.0,25.4257,25.4598,25.4189,25.4257,80900.0
2007-06-19 14:30:00,37.29,37.3,37.21,37.27,107100.0,25.4257,25.4325,25.3712,25.4121,107100.0
2007-06-19 14:40:00,37.28,37.31,37.26,37.27,84700.0,25.4189,25.4393,25.4053,25.4121,84700.0
2007-06-19 14:50:00,37.27,37.31,37.22,37.29,99800.0,25.4121,25.4393,25.378,25.4257,99800.0
2007-06-19 15:00:00,37.28,37.43,37.26,37.42,216900.0,25.4189,25.5212,25.4053,25.5144,216900.0
2007-06-19 15:10:00,37.42,37.5,37.4,37.47,255200.0,25.5144,25.5689,25.5007,25.5484,255200.0
2007-06-19 15:20:00,37.47,37.49,37.43,37.43,237800.0,25.5484,25.5621,25.5212,25.5212,237800.0
2007-06-19 15:30:00,37.43,37.46,37.4,37.41,240700.0,25.5212,25.5416,25.5007,25.5075,240700.0
2007-06-19 15:40:00,37.42,37.48,37.4,37.47,212000.0,25.5144,25.5553,25.5007,25.5484,212000.0
2007-06-19 15:50:00,37.47,37.51,37.42,37.51,344100.0,25.5484,25.5757,25.5144,25.5757,344100.0
2007-06-20 09:30:00,37.52,37.75,37.5,37.57,297600.0,25.5825,25.7394,25.5689,25.6166,297600.0
2007-06-20 09:40:00,37.56,37.63,37.28,37.33,416700.0,25.6098,25.6575,25.4189,25.453,416700.0
2007-06-20 09:50:00,37.33,37.4,37.25,37.36,399500.0,25.453,25.5007,25.3984,25.4734,399500.0
2007-06-20 10:00:00,37.36,37.46,37.25,37.37,344500.0,25.4734,25.5416,25.3984,25.4803,344500.0
2007-06-20 10:10:00,37.37,37.49,37.35,37.49,252400.0,25.4803,25.5621,25.4666,25.5621,252400.0
2007-06-20 10:20:00,37.5,37.53,37.4,37.42,146200.0,25.5689,25.5894,25.5007,25.5144,146200.0
2007-06-20 10:30:00,37.42,37.57,37.42,37.56,213800.0,25.5144,25.6166,25.5144,25.6098,213800.0
2007-06-20 10:40:00,37.57,37.65,37.56,37.57,238300.0,25.6166,25.6712,25.6098,25.6166,238300.0
2007-06-20 10:50:00,37.56,37.58,37.56,37.56,142900.0,25.6098,25.6234,25.6098,25.6098,142900.0
2007-06-20 11:00:00,37.56,37.57,37.5,37.52,224300.0,25.6098,25.6166,25.5689,25.5825,224300.0
2007-06-20 11:10:00,37.52,37.56,37.5,37.52,118900.0,25.5825,25.6098,25.5689,25.5825,118900.0
2007-06-20 11:20:00,37.52,37.58,37.51,37.56,91700.0,25.5825,25.6234,25.5757,25.6098,91700.0
2007-06-20 11:30:00,37.56,37.58,37.41,37.42,164900.0,25.6098,25.6234,25.5075,25.5144,164900.0
2007-06-20 11:40:00,37.41,37.48,37.37,37.37,180200.0,25.5075,25.5553,25.4803,25.4803,180200.0
2007-06-20 11:50:00,37.37,37.44,37.3,37.34,232100.0,25.4803,25.528,25.4325,25.4598,232100.0
2007-06-20 12:00:00,37.35,37.4,37.2,37.22,199100.0,25.4666,25.5007,25.3643,25.378,199100.0
2007-06-20 12:10:00,37.21,37.36,37.18,37.31,192200.0,25.3712,25.4734,25.3507,25.4393,192200.0
2007-06-20 12:20:00,37.31,37.33,37.3,37.32,74100.0,25.4393,25.453,25.4325,25.4462,74100.0
2007-06-20 12:30:00,37.32,37.42,37.31,37.4,93100.0,25.4462,25.5144,25.4393,25.5007,93100.0
2007-06-20 12:40:00,37.41,37.41,37.31,37.32,54500.0,25.5075,25.5075,25.4393,25.4462,54500.0
2007-06-20 12:50:00,37.32,37.33,37.24,37.26,53600.0,25.4462,25.453,25.3916,25.4053,53600.0
2007-06-20 13:00:00,37.26,37.28,37.2,37.2,91500.0,25.4053,25.4189,25.3643,25.3643,91500.0
2007-06-20 13:10:00,37.2,37.22,37.15,37.21,168500.0,25.3643,25.378,25.3303,25.3712,168500.0
2007-06-20 13:20:00,37.2,37.21,37.12,37.16,101600.0,25.3643,25.3712,25.3098,25.3371,101600.0
2007-06-20 13:30:00,37.15,37.23,37.14,37.17,87400.0,25.3303,25.3848,25.3234,25.3439,87400.0
2007-06-20 13:40:00,37.17,37.21,37.12,37.2,81400.0,25.3439,25.3712,25.3098,25.3643,81400.0
2007-06-20 13:50:00,37.21,37.24,37.19,37.21,71600.0,25.3712,25.3916,25.3575,25.3712,71600.0
2007-06-20 14:00:00,37.21,37.24,37.18,37.24,58900.0,25.3712,25.3916,25.3507,25.3916,58900.0
2007-06-20 14:10:00,37.24,37.26,37.18,37.22,122200.0,25.3916,25.4053,25.3507,25.378,122200.0
2007-06-20 14:20:00,37.22,37.22,37.11,37.13,188500.0,25.378,25.378,25.303,25.3166,188500.0
2007-06-20 14:30:00,37.13,37.15,37.06,37.09,126800.0,25.3166,25.3303,25.2689,25.2893,126800.0
2007-06-20 14:40:00,37.09,37.22,37.09,37.19,182200.0,25.2893,25.378,25.2893,25.3575,182200.0
2007-06-20 14:50:00,37.19,37.24,37.18,37.22,96900.0,25.3575,25.3916,25.3507,25.378,96900.0
2007-06-20 15:00:00,37.22,37.24,37.13,37.19,218300.0,25.378,25.3916,25.3166,25.3575,218300.0
2007-06-20 15:10:00,37.18,37.22,37.15,37.18,96500.0,25.3507,25.378,25.3303,25.3507,96500.0
2007-06-20 15:20:00,37.19,37.32,37.15,37.22,452600.0,25.3575,25.4462,25.3303,25.378,452600.0
2007-06-20 15:30:00,37.23,37.25,37.09,37.16,298400.0,25.3848,25.3984,25.2893,25.3371,298400.0
2007-06-20 15:40:00,37.17,37.2,37.04,37.04,447400.0,25.3439,25.3643,25.2553,25.2553,447400.0
2007-06-20 15:50:00,37.04,37.14,36.98,36.98,615200.0,25.2553,25.3234,25.2143,25.2143,615200.0
2007-06-21 09:30:00,36.9,37.03,36.85,36.89,377600.0,25.1598,25.2484,25.1257,25.153,377600.0
2007-06-21 09:40:00,36.87,36.9,36.75,36.77,203400.0,25.1393,25.1598,25.0575,25.0712,203400.0
2007-06-21 09:50:00,36.77,36.86,36.62,36.66,214200.0,25.0712,25.1325,24.9689,24.9962,214200.0
2007-06-21 10:00:00,36.66,36.76,36.52,36.7,810400.0,24.9962,25.0643,24.9007,25.0234,810400.0
2007-06-21 10:10:00,36.7,36.95,36.7,36.95,374400.0,25.0234,25.1939,25.0234,25.1939,374400.0
2007-06-21 10:20:00,36.95,37.11,36.92,37.05,308800.0,25.1939,25.303,25.1734,25.2621,308800.0
2007-06-21 10:30:00,37.05,37.07,36.93,37.04,273200.0,25.2621,25.2757,25.1802,25.2553,273200.0
2007-06-21 10:40:00,37.04,37.07,36.95,36.97,242500.0,25.2553,25.2757,25.1939,25.2075,242500.0
2007-06-21 10:50:00,36.97,37.07,36.96,37.01,124000.0,25.2075,25.2757,25.2007,25.2348,124000.0
2007-06-21 11:00:00,37.01,37.02,36.88,36.88,109700.0,25.2348,25.2416,25.1462,25.1462,109700.0
2007-06-21 11:10:00,36.89,36.94,36.85,36.87,136400.0,25.153,25.1871,25.1257,25.1393,136400.0
2007-06-21 11:20:00,36.87,36.92,36.84,36.88,73000.0,25.1393,25.1734,25.1189,25.1462,73000.0
2007-06-21 11:30:00,36.88,36.9,36.79,36.8,93200.0,25.1462,25.1598,25.0848,25.0916,93200.0
2007-06-21 11:40:00,36.8,36.91,36.79,36.9,75500.0,25.0916,25.1666,25.0848,25.1598,75500.0
2007-06-21 11:50:00,36.9,36.92,36.87,36.92,48800.0,25.1598,25.1734,25.1393,25.1734,48800.0
2007-06-21 12:00:00,36.91,37.09,36.91,37.05,175300.0,25.1666,25.2893,25.1666,25.2621,175300.0
2007-06-21 12:10:00,37.05,37.06,36.97,37.0,82000.0,25.2621,25.2689,25.2075,25.228,82000.0
2007-06-21 12:20:00,36.99,37.01,36.95,37.0,67600.0,25.2212,25.2348,25.1939,25.228,67600.0
2007-06-21 12:30:00,36.99,36.99,36.89,36.95,98500.0,25.2212,25.2212,25.153,25.1939,98500.0
2007-06-21 12:40:00,36.95,37.03,36.93,36.99,78900.0,25.1939,25.2484,25.1802,25.2212,78900.0
2007-06-21 12:50:00,36.99,37.0,36.93,36.96,90900.0,25.2212,25.228,25.1802,25.2007,90900.0
2007-06-21 13:00:00,36.96,37.04,36.95,37.04,102800.0,25.2007,25.2553,25.1939,25.2553,102800.0
2007-06-21 13:10:00,37.04,37.12,37.04,37.11,121400.0,25.2553,25.3098,25.2553,25.303,121400.0
2007-06-21 13:20:00,37.11,37.13,37.07,37.11,83200.0,25.303,25.3166,25.2757,25.303,83200.0
2007-06-21 13:30:00,37.11,37.22,37.1,37.13,183400.0,25.303,25.378,25.2962,25.3166,183400.0
2007-06-21 13:40:00,37.13,37.24,37.13,37.19,127700.0,25.3166,25.3916,25.3166,25.3575,127700.0
2007-06-21 13:50:00,37.19,37.19,37.11,37.14,120700.0,25.3575,25.3575,25.303,25.3234,120700.0
2007-06-21 14:00:00,37.14,37.18,37.1,37.1,95700.0,25.3234,25.3507,25.2962,25.2962,95700.0
2007-06-21 14:10:00,37.1,37.1,37.06,37.1,61500.0,25.2962,25.2962,25.2689,25.2962,61500.0
2007-06-21 14:20:00,37.1,37.12,37.04,37.05,174600.0,25.2962,25.3098,25.2553,25.2621,174600.0
2007-06-21 14:30:00,37.06,37.06,36.97,36.97,105100.0,25.2689,25.2689,25.2075,25.2075,105100.0
2007-06-21 14:40:00,36.97,37.0,36.9,36.9,80400.0,25.2075,25.228,25.1598,25.1598,80400.0
2007-06-21 14:50:00,36.91,37.02,36.9,37.0,107500.0,25.1666,25.2416,25.1598,25.228,107500.0
2007-06-21 15:00:00,37.0,37.05,36.99,37.01,70000.0,25.228,25.2621,25.2212,25.2348,70000.0
2007-06-21 15:10:00,37.01,37.08,36.97,37.04,120000.0,25.2348,25.2825,25.2075,25.2553,120000.0
2007-06-21 15:20:00,37.03,37.06,36.98,37.0,168600.0,25.2484,25.2689,25.2143,25.228,168600.0
2007-06-21 15:30:00,37.0,37.07,37.0,37.06,90000.0,25.228,25.2757,25.228,25.2689,90000.0
2007-06-21 15:40:00,37.06,37.08,37.02,37.05,166700.0,25.2689,25.2825,25.2416,25.2621,166700.0
2007-06-21 15:50:00,37.06,37.14,37.0,37.14,296900.0,25.2689,25.3234,25.228,25.3234,296900.0
2007-06-22 09:30:00,36.95,37.03,36.6,36.96,197400.0,25.1939,25.2484,24.9552,25.2007,197400.0
2007-06-22 09:40:00,36.96,37.01,36.8,36.81,234000.0,25.2007,25.2348,25.0916,25.0984,234000.0
2007-06-22 09:50:00,36.81,36.86,36.68,36.7,234600.0,25.0984,25.1325,25.0098,25.0234,234600.0
2007-06-22 10:00:00,36.71,36.73,36.57,36.67,286000.0,25.0302,25.0439,24.9348,25.003,286000.0
2007-06-22 10:10:00,36.67,36.79,36.65,36.76,211200.0,25.003,25.0848,24.9893,25.0643,211200.0
2007-06-22 10:20:00,36.76,36.92,36.75,36.84,271200.0,25.0643,25.1734,25.0575,25.1189,271200.0
2007-06-22 10:30:00,36.83,36.85,36.71,36.82,161300.0,25.1121,25.1257,25.0302,25.1052,161300.0
2007-06-22 10:40:00,36.82,36.85,36.78,36.82,124900.0,25.1052,25.1257,25.078,25.1052,124900.0
2007-06-22 10:50:00,36.81,36.86,36.8,36.82,64300.0,25.0984,25.1325,25.0916,25.1052,64300.0
2007-06-22 11:00:00,36.82,36.85,36.75,36.82,181000.0,25.1052,25.1257,25.0575,25.1052,181000.0
2007-06-22 11:10:00,36.83,36.85,36.8,36.8,103800.0,25.1121,25.1257,25.0916,25.0916,103800.0
2007-06-22 11:20:00,36.8,36.88,36.8,36.87,65800.0,25.0916,25.1462,25.0916,25.1393,65800.0
2007-06-22 11:30:00,36.87,36.87,36.82,36.85,58000.0,25.1393,25.1393,25.1052,25.1257,58000.0
2007-06-22 11:40:00,36.84,36.87,36.77,36.87,75600.0,25.1189,25.1393,25.0712,25.1393,75600.0
2007-06-22 11:50:00,36.86,36.87,36.81,36.83,56100.0,25.1325,25.1393,25.0984,25.1121,56100.0
2007-06-22 12:00:00,36.83,36.85,36.82,36.82,28900.0,25.1121,25.1257,25.1052,25.1052,28900.0
2007-06-22 12:10:00,36.82,36.82,36.66,36.71,91600.0,25.1052,25.1052,24.9962,25.0302,91600.0
2007-06-22 12:20:00,36.71,36.71,36.52,36.53,137900.0,25.0302,25.0302,24.9007,24.9075,137900.0
2007-06-22 12:30:00,36.54,36.62,36.5,36.58,527500.0,24.9143,24.9689,24.8871,24.9416,527500.0
2007-06-22 12:40:00,36.58,36.62,36.52,36.6,160600.0,24.9416,24.9689,24.9007,24.9552,160600.0
2007-06-22 12:50:00,36.59,36.69,36.55,36.69,290400.0,24.9484,25.0166,24.9212,25.0166,290400.0
2007-06-22 13:00:00,36.68,36.68,36.4,36.41,352700.0,25.0098,25.0098,24.8189,24.8257,352700.0
2007-06-22 13:10:00,36.42,36.65,36.41,36.54,173600.0,24.8325,24.9893,24.8257,24.9143,173600.0
2007-06-22 13:20:00,36.55,36.68,36.53,36.63,204100.0,24.9212,25.0098,24.9075,24.9757,204100.0
2007-06-22 13:30:00,36.64,36.75,36.6,36.74,201600.0,24.9825,25.0575,24.9552,25.0507,201600.0
2007-06-22 13:40:00,36.75,36.8,36.73,36.76,169000.0,25.0575,25.0916,25.0439,25.0643,169000.0
2007-06-22 13:50:00,36.75,36.8,36.67,36.76,142900.0,25.0575,25.0916,25.003,25.0643,142900.0
2007-06-22 14:00:00,36.74,36.76,36.65,36.66,88400.0,25.0507,25.0643,24.9893,24.9962,88400.0
2007-06-22 14:10:00,36.66,36.71,36.64,36.7,61600.0,24.9962,25.0302,24.9825,25.0234,61600.0
2007-06-22 14:20:00,36.7,36.77,36.64,36.77,1632600.0,25.0234,25.0712,24.9825,25.0712,1632600.0
2007-06-22 14:30:00,36.77,36.81,36.66,36.77,165000.0,25.0712,25.0984,24.9962,25.0712,165000.0
2007-06-22 14:40:00,36.78,36.87,36.77,36.83,226600.0,25.078,25.1393,25.0712,25.1121,226600.0
2007-06-22 14:50:00,36.83,36.86,36.76,36.78,183200.0,25.1121,25.1325,25.0643,25.078,183200.0
2007-06-22 15:00:00,36.77,36.82,36.75,36.81,130000.0,25.0712,25.1052,25.0575,25.0984,130000.0
2007-06-22 15:10:00,36.8,36.89,36.79,36.86,208700.0,25.0916,25.153,25.0848,25.1325,208700.0
2007-06-22 15:20:00,36.85,36.86,36.75,36.75,133500.0,25.1257,25.1325,25.0575,25.0575,133500.0
2007-06-22 15:30:00,36.75,36.8,36.65,36.65,185100.0,25.0575,25.0916,24.9893,24.9893,185100.0
2007-06-22 15:40:00,36.65,36.65,36.55,36.61,383200.0,24.9893,24.9893,24.9212,24.9621,383200.0
2007-06-22 15:50:00,36.62,36.7,36.52,36.7,757100.0,24.9689,25.0234,24.9007,25.0234,757100.0
2007-06-25 09:30:00,36.8,36.99,36.6,36.74,392700.0,25.0916,25.2212,24.9552,25.0507,392700.0
2007-06-25 09:40:00,36.73,36.76,36.47,36.56,264500.0,25.0439,25.0643,24.8666,24.928,264500.0
2007-06-25 09:50:00,36.57,36.63,36.52,36.59,265100.0,24.9348,24.9757,24.9007,24.9484,265100.0
2007-06-25 10:00:00,36.59,36.7,36.57,36.68,501600.0,24.9484,25.0234,24.9348,25.0098,501600.0
2007-06-25 10:10:00,36.68,36.88,36.66,36.85,311400.0,25.0098,25.1462,24.9962,25.1257,311400.0
2007-06-25 10:20:00,36.85,36.86,36.78,36.84,170500.0,25.1257,25.1325,25.078,25.1189,170500.0
2007-06-25 10:30:00,36.84,36.94,36.84,36.89,173400.0,25.1189,25.1871,25.1189,25.153,173400.0
2007-06-25 10:40:00,36.89,36.91,36.8,36.85,98500.0,25.153,25.1666,25.0916,25.1257,98500.0
2007-06-25 10:50:00,36.85,37.0,36.84,36.99,128200.0,25.1257,25.228,25.1189,25.2212,128200.0
2007-06-25 11:00:00,36.99,37.0,36.9,36.9,147500.0,25.2212,25.228,25.1598,25.1598,147500.0
2007-06-25 11:10:00,36.9,36.98,36.9,36.94,101100.0,25.1598,25.2143,25.1598,25.1871,101100.0
2007-06-25 11:20:00,36.94,36.98,36.8,36.83,194600.0,25.1871,25.2143,25.0916,25.1121,194600.0
2007-06-25 11:30:00,36.83,36.83,36.7,36.71,92200.0,25.1121,25.1121,25.0234,25.0302,92200.0
2007-06-25 11:40:00,36.7,36.88,36.63,36.64,131100.0,25.0234,25.1462,24.9757,24.9825,131100.0
2007-06-25 11:50:00,36.64,36.65,36.57,36.57,96400.0,24.9825,24.9893,24.9348,24.9348,96400.0
2007-06-25 12:00:00,36.57,36.62,36.56,36.61,185700.0,24.9348,24.9689,24.928,24.9621,185700.0
2007-06-25 12:10:00,36.6,36.6,36.52,36.52,171900.0,24.9552,24.9552,24.9007,24.9007,171900.0
2007-06-25 12:20:00,36.53,36.56,36.5,36.5,231400.0,24.9075,24.928,24.8871,24.8871,231400.0
2007-06-25 12:30:00,36.5,36.51,36.49,36.51,155900.0,24.8871,24.8939,24.8802,24.8939,155900.0
2007-06-25 12:40:00,36.51,36.51,36.49,36.51,132900.0,24.8939,24.8939,24.8802,24.8939,132900.0
2007-06-25 12:50:00,36.5,36.53,36.46,36.46,157300.0,24.8871,24.9075,24.8598,24.8598,157300.0
2007-06-25 13:00:00,36.46,36.49,36.42,36.45,228100.0,24.8598,24.8802,24.8325,24.853,228100.0
2007-06-25 13:10:00,36.45,36.47,36.44,36.46,157400.0,24.853,24.8666,24.8461,24.8598,157400.0
2007-06-25 13:20:00,36.45,36.47,36.44,36.44,91700.0,24.853,24.8666,24.8461,24.8461,91700.0
2007-06-25 13:30:00,36.44,36.54,36.44,36.54,74900.0,24.8461,24.9143,24.8461,24.9143,74900.0
2007-06-25 13:40:00,36.53,36.54,36.51,36.52,58600.0,24.9075,24.9143,24.8939,24.9007,58600.0
2007-06-25 13:50:00,36.52,36.54,36.48,36.49,71500.0,24.9007,24.9143,24.8734,24.8802,71500.0
2007-06-25 14:00:00,36.49,36.52,36.46,36.46,83500.0,24.8802,24.9007,24.8598,24.8598,83500.0
2007-06-25 14:10:00,36.46,36.51,36.42,36.47,215400.0,24.8598,24.8939,24.8325,24.8666,215400.0
2007-06-25 14:20:00,36.48,36.48,36.35,36.35,215300.0,24.8734,24.8734,24.7848,24.7848,215300.0
2007-06-25 14:30:00,36.35,36.36,36.16,36.26,514200.0,24.7848,24.7916,24.6552,24.7234,514200.0
2007-06-25 14:40:00,36.26,36.78,36.19,36.26,274000.0,24.7234,25.078,24.6757,24.7234,274000.0
2007-06-25 14:50:00,36.25,36.35,36.23,36.27,201000.0,24.7166,24.7848,24.703,24.7302,201000.0
2007-06-25 15:00:00,36.26,36.32,36.2,36.23,282900.0,24.7234,24.7643,24.6825,24.703,282900.0
2007-06-25 15:10:00,36.23,36.36,36.23,36.32,208500.0,24.703,24.7916,24.703,24.7643,208500.0
2007-06-25 15:20:00,36.32,36.45,36.3,36.42,358700.0,24.7643,24.853,24.7507,24.8325,358700.0
2007-06-25 15:30:00,36.42,36.49,36.41,36.46,165000.0,24.8325,24.8802,24.8257,24.8598,165000.0
2007-06-25 15:40:00,36.46,36.46,36.28,36.37,229100.0,24.8598,24.8598,24.7371,24.7984,229100.0
2007-06-25 15:50:00,36.37,36.39,36.29,36.36,444700.0,24.7984,24.8121,24.7439,24.7916,444700.0
2007-06-26 09:30:00,36.31,36.43,36.2,36.38,211200.0,24.7575,24.8393,24.6825,24.8052,211200.0
2007-06-26 09:40:00,36.38,36.44,36.34,36.41,262700.0,24.8052,24.8461,24.778,24.8257,262700.0
2007-06-26 09:50:00,36.4,36.6,36.4,36.51,306700.0,24.8189,24.9552,24.8189,24.8939,306700.0
2007-06-26 10:00:00,36.53,36.58,36.42,36.43,652000.0,24.9075,24.9416,24.8325,24.8393,652000.0
2007-06-26 10:10:00,36.44,36.53,36.38,36.38,514700.0,24.8461,24.9075,24.8052,24.8052,514700.0
2007-06-26 10:20:00,36.38,36.4,36.17,36.19,417500.0,24.8052,24.8189,24.6621,24.6757,417500.0
2007-06-26 10:30:00,36.19,36.34,36.17,36.33,244100.0,24.6757,24.778,24.6621,24.7711,244100.0
2007-06-26 10:40:00,36.33,36.33,36.23,36.24,135500.0,24.7711,24.7711,24.703,24.7098,135500.0
2007-06-26 10:50:00,36.24,36.26,36.16,36.2,173800.0,24.7098,24.7234,24.6552,24.6825,173800.0
2007-06-26 11:00:00,36.2,36.29,36.19,36.26,147600.0,24.6825,24.7439,24.6757,24.7234,147600.0
2007-06-26 11:10:00,36.26,36.32,36.24,36.28,176800.0,24.7234,24.7643,24.7098,24.7371,176800.0
2007-06-26 11:20:00,36.28,36.33,36.26,36.31,77300.0,24.7371,24.7711,24.7234,24.7575,77300.0
2007-06-26 11:30:00,36.3,36.34,36.25,36.29,111400.0,24.7507,24.778,24.7166,24.7439,111400.0
2007-06-26 11:40:00,36.29,36.35,36.27,36.31,158700.0,24.7439,24.7848,24.7302,24.7575,158700.0
2007-06-26 11:50:00,36.31,36.38,36.3,36.38,196000.0,24.7575,24.8052,24.7507,24.8052,196000.0
2007-06-26 12:00:00,36.38,36.4,36.34,36.37,149800.0,24.8052,24.8189,24.778,24.7984,149800.0
2007-06-26 12:10:00,36.37,36.38,36.33,36.35,105700.0,24.7984,24.8052,24.7711,24.7848,105700.0
2007-06-26 12:20:00,36.35,36.38,36.31,36.37,145600.0,24.7848,24.8052,24.7575,24.7984,145600.0
2007-06-26 12:30:00,36.37,36.37,36.06,36.07,315700.0,24.7984,24.7984,24.5871,24.5939,315700.0
2007-06-26 12:40:00,36.07,36.15,36.06,36.13,232500.0,24.5939,24.6484,24.5871,24.6348,232500.0
2007-06-26 12:50:00,36.13,36.15,36.1,36.12,284000.0,24.6348,24.6484,24.6143,24.628,284000.0
2007-06-26 13:00:00,36.12,36.12,36.05,36.05,159800.0,24.628,24.628,24.5802,24.5802,159800.0
2007-06-26 13:10:00,36.05,36.12,36.03,36.05,182400.0,24.5802,24.628,24.5666,24.5802,182400.0
2007-06-26 13:20:00,36.05,36.16,36.04,36.12,311400.0,24.5802,24.6552,24.5734,24.628,311400.0
2007-06-26 13:30:00,36.12,36.13,36.05,36.06,186700.0,24.628,24.6348,24.5802,24.5871,186700.0
2007-06-26 13:40:00,36.06,36.13,35.96,35.99,355700.0,24.5871,24.6348,24.5189,24.5393,355700.0
2007-06-26 13:50:00,35.99,36.07,35.99,36.02,244100.0,24.5393,24.5939,24.5393,24.5598,244100.0
2007-06-26 14:00:00,36.03,36.08,36.02,36.04,173700.0,24.5666,24.6007,24.5598,24.5734,173700.0
2007-06-26 14:10:00,36.04,36.08,36.0,36.04,220100.0,24.5734,24.6007,24.5461,24.5734,220100.0
2007-06-26 14:20:00,36.03,36.03,35.89,35.94,451300.0,24.5666,24.5666,24.4711,24.5052,451300.0
2007-06-26 14:30:00,35.94,35.96,35.88,35.88,324600.0,24.5052,24.5189,24.4643,24.4643,324600.0
2007-06-26 14:40:00,35.88,35.96,35.6,35.94,1107400.0,24.4643,24.5189,24.2734,24.5052,1107400.0
2007-06-26 14:50:00,35.95,35.97,35.9,35.91,357100.0,24.512,24.5257,24.478,24.4848,357100.0
2007-06-26 15:00:00,35.91,35.92,35.79,35.87,278800.0,24.4848,24.4916,24.403,24.4575,278800.0
2007-06-26 15:10:00,35.87,35.93,35.85,35.92,194500.0,24.4575,24.4984,24.4439,24.4916,194500.0
2007-06-26 15:20:00,35.92,36.05,35.89,35.94,594800.0,24.4916,24.5802,24.4711,24.5052,594800.0
2007-06-26 15:30:00,35.94,35.99,35.93,35.96,256500.0,24.5052,24.5393,24.4984,24.5189,256500.0
2007-06-26 15:40:00,35.95,35.97,35.9,35.97,532700.0,24.512,24.5257,24.478,24.5257,532700.0
2007-06-26 15:50:00,35.97,35.98,35.86,35.87,681900.0,24.5257,24.5325,24.4507,24.4575,681900.0
2007-06-27 09:30:00,35.62,35.87,35.17,35.52,651000.0,24.287,24.4575,23.9802,24.2189,651000.0
2007-06-27 09:40:00,35.52,35.58,35.36,35.54,570600.0,24.2189,24.2598,24.1098,24.2325,570600.0
2007-06-27 09:50:00,35.54,35.58,35.5,35.57,608900.0,24.2325,24.2598,24.2052,24.253,608900.0
2007-06-27 10:00:00,35.56,35.57,35.38,35.48,451500.0,24.2461,24.253,24.1234,24.1916,451500.0
2007-06-27 10:10:00,35.47,35.71,35.47,35.7,263900.0,24.1848,24.3484,24.1848,24.3416,263900.0
2007-06-27 10:20:00,35.7,35.77,35.62,35.64,153300.0,24.3416,24.3893,24.287,24.3007,153300.0
2007-06-27 10:30:00,35.64,35.78,35.61,35.77,235400.0,24.3007,24.3961,24.2802,24.3893,235400.0
2007-06-27 10:40:00,35.77,35.79,35.66,35.66,166000.0,24.3893,24.403,24.3143,24.3143,166000.0
2007-06-27 10:50:00,35.66,35.69,35.53,35.55,131100.0,24.3143,24.3348,24.2257,24.2393,131100.0
2007-06-27 11:00:00,35.55,35.62,35.53,35.59,152900.0,24.2393,24.287,24.2257,24.2666,152900.0
2007-06-27 11:10:00,35.59,35.8,35.59,35.8,181600.0,24.2666,24.4098,24.2666,24.4098,181600.0
2007-06-27 11:20:00,35.8,35.84,35.75,35.81,163500.0,24.4098,24.437,24.3757,24.4166,163500.0
2007-06-27 11:30:00,35.81,35.85,35.8,35.83,171900.0,24.4166,24.4439,24.4098,24.4302,171900.0
2007-06-27 11:40:00,35.83,35.89,35.83,35.88,171700.0,24.4302,24.4711,24.4302,24.4643,171700.0
2007-06-27 11:50:00,35.88,36.04,35.88,35.95,498800.0,24.4643,24.5734,24.4643,24.512,498800.0
2007-06-27 12:00:00,35.96,36.3,35.96,36.29,541900.0,24.5189,24.7507,24.5189,24.7439,541900.0
2007-06-27 12:10:00,36.29,36.41,36.28,36.36,478800.0,24.7439,24.8257,24.7371,24.7916,478800.0
2007-06-27 12:20:00,36.36,36.39,36.31,36.34,293400.0,24.7916,24.8121,24.7575,24.778,293400.0
2007-06-27 12:30:00,36.34,36.44,36.34,36.41,299800.0,24.778,24.8461,24.778,24.8257,299800.0
2007-06-27 12:40:00,36.41,36.51,36.38,36.51,292500.0,24.8257,24.8939,24.8052,24.8939,292500.0
2007-06-27 12:50:00,36.51,36.7,36.51,36.63,493600.0,24.8939,25.0234,24.8939,24.9757,493600.0
2007-06-27 13:00:00,36.63,36.7,36.56,36.56,216200.0,24.9757,25.0234,24.928,24.928,216200.0
2007-06-27 13:10:00,36.56,36.56,36.47,36.52,287500.0,24.928,24.928,24.8666,24.9007,287500.0
2007-06-27 13:20:00,36.52,36.57,36.49,36.55,146500.0,24.9007,24.9348,24.8802,24.9212,146500.0
2007-06-27 13:30:00,36.55,36.56,36.44,36.48,350400.0,24.9212,24.928,24.8461,24.8734,350400.0
2007-06-27 13:40:00,36.49,36.51,36.38,36.38,487400.0,24.8802,24.8939,24.8052,24.8052,487400.0
2007-06-27 13:50:00,36.39,36.44,36.34,36.38,244800.0,24.8121,24.8461,24.778,24.8052,244800.0
2007-06-27 14:00:00,36.38,36.45,36.37,36.42,163500.0,24.8052,24.853,24.7984,24.8325,163500.0
2007-06-27 14:10:00,36.42,36.47,36.4,36.4,258000.0,24.8325,24.8666,24.8189,24.8189,258000.0
2007-06-27 14:20:00,36.4,36.45,36.38,36.45,278500.0,24.8189,24.853,24.8052,24.853,278500.0
2007-06-27 14:30:00,36.45,36.5,36.41,36.46,325400.0,24.853,24.8871,24.8257,24.8598,325400.0
2007-06-27 14:40:00,36.46,36.51,36.42,36.5,437500.0,24.8598,24.8939,24.8325,24.8871,437500.0
2007-06-27 14:50:00,36.49,36.51,36.44,36.45,139400.0,24.8802,24.8939,24.8461,24.853,139400.0
2007-06-27 15:00:00,36.45,36.53,36.43,36.48,301100.0,24.853,24.9075,24.8393,24.8734,301100.0
2007-06-27 15:10:00,36.49,36.52,36.48,36.5,205500.0,24.8802,24.9007,24.8734,24.8871,205500.0
2007-06-27 15:20:00,36.51,36.52,36.48,36.5,320300.0,24.8939,24.9007,24.8734,24.8871,320300.0
2007-06-27 15:30:00,36.5,36.57,36.5,36.51,290000.0,24.8871,24.9348,24.8871,24.8939,290000.0
2007-06-27 15:40:00,36.51,36.57,36.5,36.55,338600.0,24.8939,24.9348,24.8871,24.9212,338600.0
2007-06-27 15:50:00,36.56,36.59,36.51,36.58,669100.0,24.928,24.9484,24.8939,24.9416,669100.0
2007-06-28 09:30:00,36.58,36.83,36.2,36.21,272500.0,24.9416,25.1121,24.6825,24.6893,272500.0
2007-06-28 09:40:00,36.21,36.3,36.1,36.25,834900.0,24.6893,24.7507,24.6143,24.7166,834900.0
2007-06-28 09:50:00,36.25,36.53,36.19,36.43,580700.0,24.7166,24.9075,24.6757,24.8393,580700.0
2007-06-28 10:00:00,36.42,36.64,36.4,36.62,581300.0,24.8325,24.9825,24.8189,24.9689,581300.0
2007-06-28 10:10:00,36.63,36.73,36.55,36.65,288700.0,24.9757,25.0439,24.9212,24.9893,288700.0
2007-06-28 10:20:00,36.65,36.71,36.54,36.56,266000.0,24.9893,25.0302,24.9143,24.928,266000.0
2007-06-28 10:30:00,36.55,36.68,36.54,36.56,166600.0,24.9212,25.0098,24.9143,24.928,166600.0
2007-06-28 10:40:00,36.55,36.57,36.5,36.56,253600.0,24.9212,24.9348,24.8871,24.928,253600.0
2007-06-28 10:50:00,36.55,36.64,36.54,36.64,434300.0,24.9212,24.9825,24.9143,24.9825,434300.0
2007-06-28 11:00:00,36.64,36.7,36.63,36.67,315100.0,24.9825,25.0234,24.9757,25.003,315100.0
2007-06-28 11:10:00,36.67,36.75,36.66,36.72,204600.0,25.003,25.0575,24.9962,25.0371,204600.0
2007-06-28 11:20:00,36.72,36.87,36.71,36.87,272200.0,25.0371,25.1393,25.0302,25.1393,272200.0
2007-06-28 11:30:00,36.87,36.88,36.72,36.73,177400.0,25.1393,25.1462,25.0371,25.0439,177400.0
2007-06-28 11:40:00,36.74,36.74,36.7,36.7,76000.0,25.0507,25.0507,25.0234,25.0234,76000.0
2007-06-28 11:50:00,36.7,36.79,36.7,36.79,141400.0,25.0234,25.0848,25.0234,25.0848,141400.0
2007-06-28 12:00:00,36.79,36.82,36.76,36.77,126600.0,25.0848,25.1052,25.0643,25.0712,126600.0
2007-06-28 12:10:00,36.78,36.88,36.78,36.86,99000.0,25.078,25.1462,25.078,25.1325,99000.0
2007-06-28 12:20:00,36.86,36.86,36.81,36.81,42300.0,25.1325,25.1325,25.0984,25.0984,42300.0
2007-06-28 12:30:00,36.81,36.89,36.81,36.88,69100.0,25.0984,25.153,25.0984,25.1462,69100.0
2007-06-28 12:40:00,36.88,36.91,36.87,36.91,135500.0,25.1462,25.1666,25.1393,25.1666,135500.0
2007-06-28 12:50:00,36.9,36.93,36.88,36.91,126500.0,25.1598,25.1802,25.1462,25.1666,126500.0
2007-06-28 13:00:00,36.91,36.92,36.9,36.91,95800.0,25.1666,25.1734,25.1598,25.1666,95800.0
2007-06-28 13:10:00,36.9,36.92,36.9,36.9,97600.0,25.1598,25.1734,25.1598,25.1598,97600.0
2007-06-28 13:20:00,36.9,36.91,36.88,36.89,124200.0,25.1598,25.1666,25.1462,25.153,124200.0
2007-06-28 13:30:00,36.89,36.91,36.87,36.9,126000.0,25.153,25.1666,25.1393,25.1598,126000.0
2007-06-28 13:40:00,36.9,36.91,36.85,36.87,287700.0,25.1598,25.1666,25.1257,25.1393,287700.0
2007-06-28 13:50:00,36.87,36.87,36.85,36.86,210500.0,25.1393,25.1393,25.1257,25.1325,210500.0
2007-06-28 14:00:00,36.86,36.92,36.82,36.89,295400.0,25.1325,25.1734,25.1052,25.153,295400.0
2007-06-28 14:10:00,36.88,36.92,36.74,36.92,309600.0,25.1462,25.1734,25.0507,25.1734,309600.0
2007-06-28 14:20:00,36.91,36.97,36.87,36.89,342700.0,25.1666,25.2075,25.1393,25.153,342700.0
2007-06-28 14:30:00,36.88,36.88,36.55,36.55,467200.0,25.1462,25.1462,24.9212,24.9212,467200.0
2007-06-28 14:40:00,36.55,36.83,36.55,36.71,453600.0,24.9212,25.1121,24.9212,25.0302,453600.0
2007-06-28 14:50:00,36.71,36.73,36.67,36.72,333500.0,25.0302,25.0439,25.003,25.0371,333500.0
2007-06-28 15:00:00,36.73,36.77,36.66,36.75,252400.0,25.0439,25.0712,24.9962,25.0575,252400.0
2007-06-28 15:10:00,36.75,36.77,36.73,36.75,161000.0,25.0575,25.0712,25.0439,25.0575,161000.0
2007-06-28 15:20:00,36.74,36.75,36.67,36.68,232900.0,25.0507,25.0575,25.003,25.0098,232900.0
2007-06-28 15:30:00,36.68,36.73,36.64,36.67,314300.0,25.0098,25.0439,24.9825,25.003,314300.0
2007-06-28 15:40:00,36.67,36.67,36.54,36.55,433800.0,25.003,25.003,24.9143,24.9212,433800.0
2007-06-28 15:50:00,36.55,36.59,36.54,36.55,406500.0,24.9212,24.9484,24.9143,24.9212,406500.0
2007-06-29 09:30:00,36.7,36.95,36.58,36.77,205200.0,25.0234,25.1939,24.9416,25.0712,205200.0
2007-06-29 09:40:00,36.78,36.94,36.77,36.91,173600.0,25.078,25.1871,25.0712,25.1666,173600.0
2007-06-29 09:50:00,36.9,36.97,36.86,36.96,155700.0,25.1598,25.2075,25.1325,25.2007,155700.0
2007-06-29 10:00:00,36.96,37.07,36.96,37.01,706800.0,25.2007,25.2757,25.2007,25.2348,706800.0
2007-06-29 10:10:00,37.02,37.03,36.95,36.96,218100.0,25.2416,25.2484,25.1939,25.2007,218100.0
2007-06-29 10:20:00,36.95,37.0,36.95,37.0,237200.0,25.1939,25.228,25.1939,25.228,237200.0
2007-06-29 10:30:00,36.99,37.0,36.98,36.99,77800.0,25.2212,25.228,25.2143,25.2212,77800.0
2007-06-29 10:40:00,36.99,37.02,36.99,37.01,179700.0,25.2212,25.2416,25.2212,25.2348,179700.0
2007-06-29 10:50:00,37.0,37.02,36.99,37.01,188100.0,25.228,25.2416,25.2212,25.2348,188100.0
2007-06-29 11:00:00,37.0,37.02,36.95,36.95,160900.0,25.228,25.2416,25.1939,25.1939,160900.0
2007-06-29 11:10:00,36.96,37.0,36.95,36.99,104200.0,25.2007,25.228,25.1939,25.2212,104200.0
2007-06-29 11:20:00,36.99,37.01,36.99,37.0,98600.0,25.2212,25.2348,25.2212,25.228,98600.0
2007-06-29 11:30:00,37.0,37.02,37.0,37.01,70200.0,25.228,25.2416,25.228,25.2348,70200.0
2007-06-29 11:40:00,37.01,37.02,36.93,36.97,269600.0,25.2348,25.2416,25.1802,25.2075,269600.0
2007-06-29 11:50:00,36.96,36.97,36.87,36.87,115100.0,25.2007,25.2075,25.1393,25.1393,115100.0
2007-06-29 12:00:00,36.87,36.87,36.75,36.79,104100.0,25.1393,25.1393,25.0575,25.0848,104100.0
2007-06-29 12:10:00,36.78,36.79,36.69,36.7,178500.0,25.078,25.0848,25.0166,25.0234,178500.0
2007-06-29 12:20:00,36.69,36.74,36.63,36.74,108700.0,25.0166,25.0507,24.9757,25.0507,108700.0
2007-06-29 12:30:00,36.73,36.76,36.62,36.66,185600.0,25.0439,25.0643,24.9689,24.9962,185600.0
2007-06-29 12:40:00,36.65,36.69,36.65,36.66,91100.0,24.9893,25.0166,24.9893,24.9962,91100.0
2007-06-29 12:50:00,36.66,36.67,36.62,36.62,65700.0,24.9962,25.003,24.9689,24.9689,65700.0
2007-06-29 13:00:00,36.62,36.67,36.61,36.64,118900.0,24.9689,25.003,24.9621,24.9825,118900.0
2007-06-29 13:10:00,36.64,36.64,36.6,36.62,114500.0,24.9825,24.9825,24.9552,24.9689,114500.0
2007-06-29 13:20:00,36.61,36.71,36.61,36.68,176300.0,24.9621,25.0302,24.9621,25.0098,176300.0
2007-06-29 13:30:00,36.68,36.69,36.55,36.56,153200.0,25.0098,25.0166,24.9212,24.928,153200.0
2007-06-29 13:40:00,36.56,36.69,36.5,36.69,210500.0,24.928,25.0166,24.8871,25.0166,210500.0
2007-06-29 13:50:00,36.69,36.69,36.6,36.61,146900.0,25.0166,25.0166,24.9552,24.9621,146900.0
2007-06-29 14:00:00,36.6,36.6,36.5,36.51,138400.0,24.9552,24.9552,24.8871,24.8939,138400.0
2007-06-29 14:10:00,36.5,36.52,36.42,36.5,153000.0,24.8871,24.9007,24.8325,24.8871,153000.0
2007-06-29 14:20:00,36.5,36.51,36.32,36.35,368200.0,24.8871,24.8939,24.7643,24.7848,368200.0
2007-06-29 14:30:00,36.35,36.6,36.29,36.59,601100.0,24.7848,24.9552,24.7439,24.9484,601100.0
2007-06-29 14:40:00,36.59,36.63,36.54,36.55,263700.0,24.9484,24.9757,24.9143,24.9212,263700.0
2007-06-29 14:50:00,36.56,36.61,36.5,36.54,186500.0,24.928,24.9621,24.8871,24.9143,186500.0
2007-06-29 15:00:00,36.53,36.55,36.3,36.39,357800.0,24.9075,24.9212,24.7507,24.8121,357800.0
2007-06-29 15:10:00,36.39,36.4,36.1,36.27,473500.0,24.8121,24.8189,24.6143,24.7302,473500.0
2007-06-29 15:20:00,36.27,36.29,36.17,36.17,338900.0,24.7302,24.7439,24.6621,24.6621,338900.0
2007-06-29 15:30:00,36.17,36.37,36.12,36.37,407900.0,24.6621,24.7984,24.628,24.7984,407900.0
2007-06-29 15:40:00,36.36,36.55,36.33,36.44,608600.0,24.7916,24.9212,24.7711,24.8461,608600.0
2007-06-29 15:50:00,36.44,36.48,36.39,36.43,365600.0,24.8461,24.8734,24.8121,24.8393,365600.0
2007-07-02 09:30:00,36.45,36.45,36.28,36.28,177600.0,24.853,24.853,24.7371,24.7371,177600.0
2007-07-02 09:40:00,36.27,36.35,36.19,36.21,132500.0,24.7302,24.7848,24.6757,24.6893,132500.0
2007-07-02 09:50:00,36.21,36.27,36.19,36.23,138800.0,24.6893,24.7302,24.6757,24.703,138800.0
2007-07-02 10:00:00,36.23,36.45,36.21,36.44,246200.0,24.703,24.853,24.6893,24.8461,246200.0
2007-07-02 10:10:00,36.44,36.45,36.41,36.42,108900.0,24.8461,24.853,24.8257,24.8325,108900.0
2007-07-02 10:20:00,36.42,36.53,36.41,36.5,155500.0,24.8325,24.9075,24.8257,24.8871,155500.0
2007-07-02 10:30:00,36.5,36.6,36.5,36.55,169400.0,24.8871,24.9552,24.8871,24.9212,169400.0
2007-07-02 10:40:00,36.55,36.55,36.41,36.42,106300.0,24.9212,24.9212,24.8257,24.8325,106300.0
2007-07-02 10:50:00,36.42,36.48,36.39,36.46,140600.0,24.8325,24.8734,24.8121,24.8598,140600.0
2007-07-02 11:00:00,36.47,36.52,36.42,36.51,190000.0,24.8666,24.9007,24.8325,24.8939,190000.0
2007-07-02 11:10:00,36.51,36.53,36.44,36.46,125700.0,24.8939,24.9075,24.8461,24.8598,125700.0
2007-07-02 11:20:00,36.45,36.52,36.44,36.51,142700.0,24.853,24.9007,24.8461,24.8939,142700.0
2007-07-02 11:30:00,36.51,36.52,36.49,36.51,175900.0,24.8939,24.9007,24.8802,24.8939,175900.0
2007-07-02 11:40:00,36.5,36.55,36.49,36.55,143500.0,24.8871,24.9212,24.8802,24.9212,143500.0
2007-07-02 11:50:00,36.54,36.63,36.54,36.6,200300.0,24.9143,24.9757,24.9143,24.9552,200300.0
2007-07-02 12:00:00,36.6,36.64,36.6,36.64,165300.0,24.9552,24.9825,24.9552,24.9825,165300.0
2007-07-02 12:10:00,36.64,36.65,36.56,36.6,201700.0,24.9825,24.9893,24.928,24.9552,201700.0
2007-07-02 12:20:00,36.6,36.62,36.57,36.6,166300.0,24.9552,24.9689,24.9348,24.9552,166300.0
2007-07-02 12:30:00,36.6,36.62,36.56,36.6,133200.0,24.9552,24.9689,24.928,24.9552,133200.0
2007-07-02 12:40:00,36.6,36.64,36.58,36.63,253500.0,24.9552,24.9825,24.9416,24.9757,253500.0
2007-07-02 12:50:00,36.63,36.65,36.58,36.59,77300.0,24.9757,24.9893,24.9416,24.9484,77300.0
2007-07-02 13:00:00,36.58,36.61,36.54,36.6,139800.0,24.9416,24.9621,24.9143,24.9552,139800.0
2007-07-02 13:10:00,36.6,36.61,36.59,36.61,93600.0,24.9552,24.9621,24.9484,24.9621,93600.0
2007-07-02 13:20:00,36.6,36.61,36.59,36.59,106500.0,24.9552,24.9621,24.9484,24.9484,106500.0
2007-07-02 13:30:00,36.59,36.63,36.58,36.62,82900.0,24.9484,24.9757,24.9416,24.9689,82900.0
2007-07-02 13:40:00,36.62,36.66,36.61,36.65,130700.0,24.9689,24.9962,24.9621,24.9893,130700.0
2007-07-02 13:50:00,36.66,36.66,36.62,36.62,55900.0,24.9962,24.9962,24.9689,24.9689,55900.0
2007-07-02 14:00:00,36.62,36.63,36.58,36.63,155000.0,24.9689,24.9757,24.9416,24.9757,155000.0
2007-07-02 14:10:00,36.63,36.63,36.55,36.55,56300.0,24.9757,24.9757,24.9212,24.9212,56300.0
2007-07-02 14:20:00,36.55,36.6,36.47,36.48,738600.0,24.9212,24.9552,24.8666,24.8734,738600.0
2007-07-02 14:30:00,36.48,36.6,36.44,36.45,643800.0,24.8734,24.9552,24.8461,24.853,643800.0
2007-07-02 14:40:00,36.44,36.45,36.35,36.36,152400.0,24.8461,24.853,24.7848,24.7916,152400.0
2007-07-02 14:50:00,36.37,36.45,36.36,36.43,218400.0,24.7984,24.853,24.7916,24.8393,218400.0
2007-07-02 15:00:00,36.43,36.44,36.34,36.35,135900.0,24.8393,24.8461,24.778,24.7848,135900.0
2007-07-02 15:10:00,36.35,36.42,36.34,36.42,207800.0,24.7848,24.8325,24.778,24.8325,207800.0
2007-07-02 15:20:00,36.42,36.45,36.39,36.45,212500.0,24.8325,24.853,24.8121,24.853,212500.0
2007-07-02 15:30:00,36.46,36.48,36.44,36.46,152700.0,24.8598,24.8734,24.8461,24.8598,152700.0
2007-07-02 15:40:00,36.45,36.48,36.37,36.41,365500.0,24.853,24.8734,24.7984,24.8257,365500.0
2007-07-02 15:50:00,36.41,36.54,36.41,36.54,417400.0,24.8257,24.9143,24.8257,24.9143,417400.0
2007-07-03 09:30:00,36.44,36.9,36.35,36.53,243400.0,24.8461,25.1598,24.7848,24.9075,243400.0
2007-07-03 09:40:00,36.53,36.55,36.45,36.5,133900.0,24.9075,24.9212,24.853,24.8871,133900.0
2007-07-03 09:50:00,36.5,36.52,36.46,36.46,78800.0,24.8871,24.9007,24.8598,24.8598,78800.0
2007-07-03 10:00:00,36.47,36.49,36.33,36.37,185500.0,24.8666,24.8802,24.7711,24.7984,185500.0
2007-07-03 10:10:00,36.37,36.42,36.35,36.39,99100.0,24.7984,24.8325,24.7848,24.8121,99100.0
2007-07-03 10:20:00,36.4,36.47,36.39,36.42,54000.0,24.8189,24.8666,24.8121,24.8325,54000.0
2007-07-03 10:30:00,36.42,36.46,36.39,36.45,169600.0,24.8325,24.8598,24.8121,24.853,169600.0
2007-07-03 10:40:00,36.45,36.5,36.43,36.49,101800.0,24.853,24.8871,24.8393,24.8802,101800.0
2007-07-03 10:50:00,36.49,36.5,36.42,36.42,115300.0,24.8802,24.8871,24.8325,24.8325,115300.0
2007-07-03 11:00:00,36.43,36.43,36.38,36.38,100500.0,24.8393,24.8393,24.8052,24.8052,100500.0
2007-07-03 11:10:00,36.38,36.41,36.35,36.38,132500.0,24.8052,24.8257,24.7848,24.8052,132500.0
2007-07-03 11:20:00,36.38,36.41,36.37,36.39,74400.0,24.8052,24.8257,24.7984,24.8121,74400.0
2007-07-03 11:30:00,36.4,36.52,36.4,36.51,208000.0,24.8189,24.9007,24.8189,24.8939,208000.0
2007-07-03 11:40:00,36.5,36.57,36.48,36.52,130900.0,24.8871,24.9348,24.8734,24.9007,130900.0
2007-07-03 11:50:00,36.53,36.54,36.52,36.54,91200.0,24.9075,24.9143,24.9007,24.9143,91200.0
2007-07-03 12:00:00,36.54,36.55,36.47,36.47,103600.0,24.9143,24.9212,24.8666,24.8666,103600.0
2007-07-03 12:10:00,36.47,36.53,36.45,36.5,107300.0,24.8666,24.9075,24.853,24.8871,107300.0
2007-07-03 12:20:00,36.51,36.54,36.5,36.54,94300.0,24.8939,24.9143,24.8871,24.9143,94300.0
2007-07-03 12:30:00,36.54,36.55,36.48,36.51,116700.0,24.9143,24.9212,24.8734,24.8939,116700.0
2007-07-03 12:40:00,36.5,36.51,36.47,36.47,128700.0,24.8871,24.8939,24.8666,24.8666,128700.0
2007-07-03 12:50:00,36.47,36.55,36.4,36.54,219900.0,24.8666,24.9212,24.8189,24.9143,219900.0
2007-07-05 09:30:00,36.55,36.95,36.13,36.46,224000.0,24.9212,25.1939,24.6348,24.8598,224000.0
2007-07-05 09:40:00,36.46,36.51,36.38,36.39,167200.0,24.8598,24.8939,24.8052,24.8121,167200.0
2007-07-05 09:50:00,36.39,36.48,36.38,36.39,153100.0,24.8121,24.8734,24.8052,24.8121,153100.0
2007-07-05 10:00:00,36.4,36.41,36.27,36.35,259100.0,24.8189,24.8257,24.7302,24.7848,259100.0
2007-07-05 10:10:00,36.35,36.4,36.3,36.3,107700.0,24.7848,24.8189,24.7507,24.7507,107700.0
2007-07-05 10:20:00,36.3,36.39,36.3,36.36,79100.0,24.7507,24.8121,24.7507,24.7916,79100.0
2007-07-05 10:30:00,36.36,36.54,36.36,36.49,151800.0,24.7916,24.9143,24.7916,24.8802,151800.0
2007-07-05 10:40:00,36.49,36.59,36.49,36.54,135500.0,24.8802,24.9484,24.8802,24.9143,135500.0
2007-07-05 10:50:00,36.53,36.65,36.5,36.54,143700.0,24.9075,24.9893,24.8871,24.9143,143700.0
2007-07-05 11:00:00,36.55,36.55,36.44,36.45,105400.0,24.9212,24.9212,24.8461,24.853,105400.0
2007-07-05 11:10:00,36.45,36.56,36.44,36.51,71200.0,24.853,24.928,24.8461,24.8939,71200.0
2007-07-05 11:20:00,36.52,36.57,36.48,36.5,99400.0,24.9007,24.9348,24.8734,24.8871,99400.0
2007-07-05 11:30:00,36.51,36.54,36.46,36.54,187600.0,24.8939,24.9143,24.8598,24.9143,187600.0
2007-07-05 11:40:00,36.53,36.59,36.5,36.5,62400.0,24.9075,24.9484,24.8871,24.8871,62400.0
2007-07-05 11:50:00,36.5,36.51,36.48,36.51,65100.0,24.8871,24.8939,24.8734,24.8939,65100.0
2007-07-05 12:00:00,36.5,36.53,36.47,36.47,171700.0,24.8871,24.9075,24.8666,24.8666,171700.0
2007-07-05 12:10:00,36.48,36.54,36.46,36.47,114100.0,24.8734,24.9143,24.8598,24.8666,114100.0
2007-07-05 12:20:00,36.47,36.48,36.36,36.38,189200.0,24.8666,24.8734,24.7916,24.8052,189200.0
2007-07-05 12:30:00,36.39,36.43,36.33,36.38,208200.0,24.8121,24.8393,24.7711,24.8052,208200.0
2007-07-05 12:40:00,36.37,36.37,36.31,36.32,65600.0,24.7984,24.7984,24.7575,24.7643,65600.0
2007-07-05 12:50:00,36.32,36.41,36.31,36.4,154500.0,24.7643,24.8257,24.7575,24.8189,154500.0
2007-07-05 13:00:00,36.4,36.46,36.4,36.46,70800.0,24.8189,24.8598,24.8189,24.8598,70800.0
2007-07-05 13:10:00,36.46,36.5,36.46,36.49,58400.0,24.8598,24.8871,24.8598,24.8802,58400.0
2007-07-05 13:20:00,36.5,36.53,36.48,36.5,76500.0,24.8871,24.9075,24.8734,24.8871,76500.0
2007-07-05 13:30:00,36.5,36.54,36.48,36.5,86000.0,24.8871,24.9143,24.8734,24.8871,86000.0
2007-07-05 13:40:00,36.5,36.52,36.38,36.5,65800.0,24.8871,24.9007,24.8052,24.8871,65800.0
2007-07-05 13:50:00,36.49,36.54,36.49,36.53,98600.0,24.8802,24.9143,24.8802,24.9075,98600.0
2007-07-05 14:00:00,36.53,36.53,36.5,36.5,164800.0,24.9075,24.9075,24.8871,24.8871,164800.0
2007-07-05 14:10:00,36.51,36.59,36.51,36.53,88800.0,24.8939,24.9484,24.8939,24.9075,88800.0
2007-07-05 14:20:00,36.54,36.57,36.52,36.57,67400.0,24.9143,24.9348,24.9007,24.9348,67400.0
2007-07-05 14:30:00,36.57,36.63,36.56,36.59,118400.0,24.9348,24.9757,24.928,24.9484,118400.0
2007-07-05 14:40:00,36.6,36.6,36.57,36.6,67900.0,24.9552,24.9552,24.9348,24.9552,67900.0
2007-07-05 14:50:00,36.59,36.62,36.56,36.62,62900.0,24.9484,24.9689,24.928,24.9689,62900.0
2007-07-05 15:00:00,36.62,36.62,36.54,36.58,118100.0,24.9689,24.9689,24.9143,24.9416,118100.0
2007-07-05 15:10:00,36.57,36.57,36.53,36.55,146200.0,24.9348,24.9348,24.9075,24.9212,146200.0
2007-07-05 15:20:00,36.55,36.58,36.54,36.57,105900.0,24.9212,24.9416,24.9143,24.9348,105900.0
2007-07-05 15:30:00,36.57,36.58,36.55,36.57,102300.0,24.9348,24.9416,24.9212,24.9348,102300.0
2007-07-05 15:40:00,36.58,36.58,36.49,36.54,171000.0,24.9416,24.9416,24.8802,24.9143,171000.0
2007-07-05 15:50:00,36.54,36.58,36.53,36.57,182800.0,24.9143,24.9416,24.9075,24.9348,182800.0
2007-07-06 09:30:00,36.6,36.6,36.36,36.44,206500.0,24.9552,24.9552,24.7916,24.8461,206500.0
2007-07-06 09:40:00,36.43,36.44,36.3,36.35,183300.0,24.8393,24.8461,24.7507,24.7848,183300.0
2007-07-06 09:50:00,36.35,36.4,36.31,36.36,129600.0,24.7848,24.8189,24.7575,24.7916,129600.0
2007-07-06 10:00:00,36.36,36.44,36.36,36.43,139900.0,24.7916,24.8461,24.7916,24.8393,139900.0
2007-07-06 10:10:00,36.43,36.48,36.35,36.46,155700.0,24.8393,24.8734,24.7848,24.8598,155700.0
2007-07-06 10:20:00,36.46,36.49,36.42,36.49,100000.0,24.8598,24.8802,24.8325,24.8802,100000.0
2007-07-06 10:30:00,36.49,36.54,36.47,36.49,161900.0,24.8802,24.9143,24.8666,24.8802,161900.0
2007-07-06 10:40:00,36.5,36.59,36.48,36.57,121000.0,24.8871,24.9484,24.8734,24.9348,121000.0
2007-07-06 10:50:00,36.58,36.65,36.48,36.53,226500.0,24.9416,24.9893,24.8734,24.9075,226500.0
2007-07-06 11:00:00,36.52,36.61,36.52,36.6,166800.0,24.9007,24.9621,24.9007,24.9552,166800.0
2007-07-06 11:10:00,36.6,36.63,36.58,36.58,87500.0,24.9552,24.9757,24.9416,24.9416,87500.0
2007-07-06 11:20:00,36.59,36.68,36.59,36.65,110000.0,24.9484,25.0098,24.9484,24.9893,110000.0
2007-07-06 11:30:00,36.66,36.72,36.65,36.71,122800.0,24.9962,25.0371,24.9893,25.0302,122800.0
2007-07-06 11:40:00,36.71,36.71,36.59,36.59,91900.0,25.0302,25.0302,24.9484,24.9484,91900.0
2007-07-06 11:50:00,36.6,36.6,36.55,36.58,116900.0,24.9552,24.9552,24.9212,24.9416,116900.0
2007-07-06 12:00:00,36.58,36.68,36.57,36.65,122900.0,24.9416,25.0098,24.9348,24.9893,122900.0
2007-07-06 12:10:00,36.64,36.72,36.63,36.71,172500.0,24.9825,25.0371,24.9757,25.0302,172500.0
2007-07-06 12:20:00,36.71,36.75,36.67,36.74,164400.0,25.0302,25.0575,25.003,25.0507,164400.0
2007-07-06 12:30:00,36.74,36.81,36.74,36.8,123000.0,25.0507,25.0984,25.0507,25.0916,123000.0
2007-07-06 12:40:00,36.79,36.85,36.78,36.78,170100.0,25.0848,25.1257,25.078,25.078,170100.0
2007-07-06 12:50:00,36.79,36.8,36.76,36.76,67100.0,25.0848,25.0916,25.0643,25.0643,67100.0
2007-07-06 13:00:00,36.75,36.75,36.66,36.66,220000.0,25.0575,25.0575,24.9962,24.9962,220000.0
2007-07-06 13:10:00,36.67,36.68,36.62,36.65,141200.0,25.003,25.0098,24.9689,24.9893,141200.0
2007-07-06 13:20:00,36.64,36.73,36.64,36.7,139600.0,24.9825,25.0439,24.9825,25.0234,139600.0
2007-07-06 13:30:00,36.7,36.77,36.7,36.74,135600.0,25.0234,25.0712,25.0234,25.0507,135600.0
2007-07-06 13:40:00,36.74,36.77,36.69,36.72,124200.0,25.0507,25.0712,25.0166,25.0371,124200.0
2007-07-06 13:50:00,36.73,36.77,36.72,36.77,145700.0,25.0439,25.0712,25.0371,25.0712,145700.0
2007-07-06 14:00:00,36.77,36.81,36.72,36.81,114400.0,25.0712,25.0984,25.0371,25.0984,114400.0
2007-07-06 14:10:00,36.8,36.86,36.76,36.77,156400.0,25.0916,25.1325,25.0643,25.0712,156400.0
2007-07-06 14:20:00,36.76,36.78,36.69,36.69,183300.0,25.0643,25.078,25.0166,25.0166,183300.0
2007-07-06 14:30:00,36.7,36.79,36.7,36.77,117400.0,25.0234,25.0848,25.0234,25.0712,117400.0
2007-07-06 14:40:00,36.77,36.77,36.72,36.75,119700.0,25.0712,25.0712,25.0371,25.0575,119700.0
2007-07-06 14:50:00,36.74,36.75,36.7,36.72,97900.0,25.0507,25.0575,25.0234,25.0371,97900.0
2007-07-06 15:00:00,36.73,36.79,36.71,36.79,138100.0,25.0439,25.0848,25.0302,25.0848,138100.0
2007-07-06 15:10:00,36.79,36.8,36.73,36.77,783600.0,25.0848,25.0916,25.0439,25.0712,783600.0
2007-07-06 15:20:00,36.77,36.83,36.76,36.83,227000.0,25.0712,25.1121,25.0643,25.1121,227000.0
2007-07-06 15:30:00,36.82,36.89,36.78,36.79,554900.0,25.1052,25.153,25.078,25.0848,554900.0
2007-07-06 15:40:00,36.79,36.8,36.7,36.75,383500.0,25.0848,25.0916,25.0234,25.0575,383500.0
2007-07-06 15:50:00,36.76,36.8,36.74,36.78,312700.0,25.0643,25.0916,25.0507,25.078,312700.0
2007-07-09 09:30:00,36.75,36.9,36.73,36.81,691500.0,25.0575,25.1598,25.0439,25.0984,691500.0
2007-07-09 09:40:00,36.81,36.82,36.69,36.72,182900.0,25.0984,25.1052,25.0166,25.0371,182900.0
2007-07-09 09:50:00,36.72,36.72,36.48,36.56,278600.0,25.0371,25.0371,24.8734,24.928,278600.0
2007-07-09 10:00:00,36.55,36.71,36.5,36.71,232000.0,24.9212,25.0302,24.8871,25.0302,232000.0
2007-07-09 10:10:00,36.71,36.75,36.67,36.73,191900.0,25.0302,25.0575,25.003,25.0439,191900.0
2007-07-09 10:20:00,36.74,36.76,36.65,36.66,120500.0,25.0507,25.0643,24.9893,24.9962,120500.0
2007-07-09 10:30:00,36.67,36.73,36.63,36.71,223900.0,25.003,25.0439,24.9757,25.0302,223900.0
2007-07-09 10:40:00,36.71,36.72,36.55,36.59,271300.0,25.0302,25.0371,24.9212,24.9484,271300.0
2007-07-09 10:50:00,36.6,36.61,36.49,36.5,189100.0,24.9552,24.9621,24.8802,24.8871,189100.0
2007-07-09 11:00:00,36.5,36.59,36.5,36.55,149000.0,24.8871,24.9484,24.8871,24.9212,149000.0
2007-07-09 11:10:00,36.56,36.59,36.53,36.58,130600.0,24.928,24.9484,24.9075,24.9416,130600.0
2007-07-09 11:20:00,36.59,36.6,36.54,36.56,88900.0,24.9484,24.9552,24.9143,24.928,88900.0
2007-07-09 11:30:00,36.57,36.7,36.56,36.69,262300.0,24.9348,25.0234,24.928,25.0166,262300.0
2007-07-09 11:40:00,36.69,36.71,36.67,36.67,124800.0,25.0166,25.0302,25.003,25.003,124800.0
2007-07-09 11:50:00,36.67,36.74,36.64,36.73,164700.0,25.003,25.0507,24.9825,25.0439,164700.0
2007-07-09 12:00:00,36.72,36.74,36.71,36.72,75600.0,25.0371,25.0507,25.0302,25.0371,75600.0
2007-07-09 12:10:00,36.72,36.73,36.64,36.68,148500.0,25.0371,25.0439,24.9825,25.0098,148500.0
2007-07-09 12:20:00,36.68,36.72,36.66,36.68,183000.0,25.0098,25.0371,24.9962,25.0098,183000.0
2007-07-09 12:30:00,36.68,36.79,36.68,36.76,207900.0,25.0098,25.0848,25.0098,25.0643,207900.0
2007-07-09 12:40:00,36.76,36.8,36.72,36.8,97100.0,25.0643,25.0916,25.0371,25.0916,97100.0
2007-07-09 12:50:00,36.79,36.85,36.78,36.8,148500.0,25.0848,25.1257,25.078,25.0916,148500.0
2007-07-09 13:00:00,36.8,36.82,36.78,36.81,79000.0,25.0916,25.1052,25.078,25.0984,79000.0
2007-07-09 13:10:00,36.8,36.86,36.79,36.84,46000.0,25.0916,25.1325,25.0848,25.1189,46000.0
2007-07-09 13:20:00,36.83,36.86,36.83,36.84,38200.0,25.1121,25.1325,25.1121,25.1189,38200.0
2007-07-09 13:30:00,36.85,36.88,36.79,36.8,122700.0,25.1257,25.1462,25.0848,25.0916,122700.0
2007-07-09 13:40:00,36.8,36.83,36.74,36.8,184100.0,25.0916,25.1121,25.0507,25.0916,184100.0
2007-07-09 13:50:00,36.79,36.82,36.75,36.75,61000.0,25.0848,25.1052,25.0575,25.0575,61000.0
2007-07-09 14:00:00,36.76,36.81,36.73,36.78,162400.0,25.0643,25.0984,25.0439,25.078,162400.0
2007-07-09 14:10:00,36.78,36.8,36.7,36.73,72900.0,25.078,25.0916,25.0234,25.0439,72900.0
2007-07-09 14:20:00,36.74,36.81,36.71,36.79,253800.0,25.0507,25.0984,25.0302,25.0848,253800.0
2007-07-09 14:30:00,36.78,36.8,36.75,36.76,182000.0,25.078,25.0916,25.0575,25.0643,182000.0
2007-07-09 14:40:00,36.76,36.84,36.75,36.81,106500.0,25.0643,25.1189,25.0575,25.0984,106500.0
2007-07-09 14:50:00,36.82,36.85,36.79,36.79,61600.0,25.1052,25.1257,25.0848,25.0848,61600.0
2007-07-09 15:00:00,36.79,36.82,36.78,36.79,53300.0,25.0848,25.1052,25.078,25.0848,53300.0
2007-07-09 15:10:00,36.79,36.79,36.74,36.75,52000.0,25.0848,25.0848,25.0507,25.0575,52000.0
2007-07-09 15:20:00,36.75,36.75,36.68,36.68,77300.0,25.0575,25.0575,25.0098,25.0098,77300.0
2007-07-09 15:30:00,36.68,36.73,36.65,36.69,152400.0,25.0098,25.0439,24.9893,25.0166,152400.0
2007-07-09 15:40:00,36.69,36.7,36.65,36.69,165300.0,25.0166,25.0234,24.9893,25.0166,165300.0
2007-07-09 15:50:00,36.69,36.72,36.65,36.65,204300.0,25.0166,25.0371,24.9893,24.9893,204300.0
2007-07-10 09:30:00,36.46,36.5,36.14,36.36,382000.0,24.8598,24.8871,24.6416,24.7916,382000.0
2007-07-10 09:40:00,36.39,36.4,36.28,36.38,225300.0,24.8121,24.8189,24.7371,24.8052,225300.0
2007-07-10 09:50:00,36.38,36.38,36.25,36.35,201400.0,24.8052,24.8052,24.7166,24.7848,201400.0
2007-07-10 10:00:00,36.35,36.4,36.33,36.39,126600.0,24.7848,24.8189,24.7711,24.8121,126600.0
2007-07-10 10:10:00,36.38,36.5,36.38,36.44,206800.0,24.8052,24.8871,24.8052,24.8461,206800.0
2007-07-10 10:20:00,36.44,36.5,36.38,36.41,282800.0,24.8461,24.8871,24.8052,24.8257,282800.0
2007-07-10 10:30:00,36.42,36.42,36.36,36.4,263600.0,24.8325,24.8325,24.7916,24.8189,263600.0
2007-07-10 10:40:00,36.4,36.43,36.3,36.32,176200.0,24.8189,24.8393,24.7507,24.7643,176200.0
2007-07-10 10:50:00,36.31,36.39,36.3,36.34,246300.0,24.7575,24.8121,24.7507,24.778,246300.0
2007-07-10 11:00:00,36.34,36.42,36.33,36.36,260600.0,24.778,24.8325,24.7711,24.7916,260600.0
2007-07-10 11:10:00,36.35,36.48,36.33,36.48,95700.0,24.7848,24.8734,24.7711,24.8734,95700.0
2007-07-10 11:20:00,36.48,36.49,36.37,36.37,71100.0,24.8734,24.8802,24.7984,24.7984,71100.0
2007-07-10 11:30:00,36.37,36.42,36.3,36.32,119800.0,24.7984,24.8325,24.7507,24.7643,119800.0
2007-07-10 11:40:00,36.31,36.36,36.31,36.32,99900.0,24.7575,24.7916,24.7575,24.7643,99900.0
2007-07-10 11:50:00,36.33,36.37,36.3,36.37,58500.0,24.7711,24.7984,24.7507,24.7984,58500.0
2007-07-10 12:00:00,36.37,36.4,36.33,36.34,210500.0,24.7984,24.8189,24.7711,24.778,210500.0
2007-07-10 12:10:00,36.35,36.35,36.2,36.25,144500.0,24.7848,24.7848,24.6825,24.7166,144500.0
2007-07-10 12:20:00,36.26,36.27,36.23,36.25,158900.0,24.7234,24.7302,24.703,24.7166,158900.0
2007-07-10 12:30:00,36.26,36.33,36.25,36.31,60800.0,24.7234,24.7711,24.7166,24.7575,60800.0
2007-07-10 12:40:00,36.31,36.31,36.22,36.27,155900.0,24.7575,24.7575,24.6961,24.7302,155900.0
2007-07-10 12:50:00,36.27,36.32,36.27,36.32,80100.0,24.7302,24.7643,24.7302,24.7643,80100.0
2007-07-10 13:00:00,36.32,36.4,36.24,36.27,123700.0,24.7643,24.8189,24.7098,24.7302,123700.0
2007-07-10 13:10:00,36.28,36.34,36.23,36.26,93500.0,24.7371,24.778,24.703,24.7234,93500.0
2007-07-10 13:20:00,36.26,36.26,36.15,36.22,138600.0,24.7234,24.7234,24.6484,24.6961,138600.0
2007-07-10 13:30:00,36.21,36.29,36.18,36.23,185500.0,24.6893,24.7439,24.6689,24.703,185500.0
2007-07-10 13:40:00,36.22,36.26,36.04,36.16,269100.0,24.6961,24.7234,24.5734,24.6552,269100.0
2007-07-10 13:50:00,36.17,36.2,36.08,36.13,189500.0,24.6621,24.6825,24.6007,24.6348,189500.0
2007-07-10 14:00:00,36.15,36.22,36.08,36.1,236800.0,24.6484,24.6961,24.6007,24.6143,236800.0
2007-07-10 14:10:00,36.1,36.23,36.07,36.21,148300.0,24.6143,24.703,24.5939,24.6893,148300.0
2007-07-10 14:20:00,36.21,36.24,36.17,36.2,101100.0,24.6893,24.7098,24.6621,24.6825,101100.0
2007-07-10 14:30:00,36.21,36.21,36.12,36.18,140900.0,24.6893,24.6893,24.628,24.6689,140900.0
2007-07-10 14:40:00,36.18,36.21,36.08,36.08,202400.0,24.6689,24.6893,24.6007,24.6007,202400.0
2007-07-10 14:50:00,36.08,36.14,36.07,36.09,188600.0,24.6007,24.6416,24.5939,24.6075,188600.0
2007-07-10 15:00:00,36.1,36.16,35.98,36.03,462100.0,24.6143,24.6552,24.5325,24.5666,462100.0
2007-07-10 15:10:00,36.03,36.12,35.98,36.11,256400.0,24.5666,24.628,24.5325,24.6211,256400.0
2007-07-10 15:20:00,36.12,36.19,36.09,36.18,259300.0,24.628,24.6757,24.6075,24.6689,259300.0
2007-07-10 15:30:00,36.17,36.18,36.1,36.15,274900.0,24.6621,24.6689,24.6143,24.6484,274900.0
2007-07-10 15:40:00,36.15,36.25,36.07,36.21,680000.0,24.6484,24.7166,24.5939,24.6893,680000.0
2007-07-10 15:50:00,36.22,36.22,36.08,36.08,403300.0,24.6961,24.6961,24.6007,24.6007,403300.0
2007-07-11 09:30:00,36.64,36.64,35.9,35.99,376500.0,24.9825,24.9825,24.478,24.5393,376500.0
2007-07-11 09:40:00,36.0,36.07,35.96,36.03,119800.0,24.5461,24.5939,24.5189,24.5666,119800.0
2007-07-11 09:50:00,36.02,36.02,35.71,35.84,291600.0,24.5598,24.5598,24.3484,24.437,291600.0
2007-07-11 10:00:00,35.84,35.87,35.8,35.87,177900.0,24.437,24.4575,24.4098,24.4575,177900.0
2007-07-11 10:10:00,35.87,35.93,35.86,35.87,220900.0,24.4575,24.4984,24.4507,24.4575,220900.0
2007-07-11 10:20:00,35.87,35.9,35.84,35.87,255100.0,24.4575,24.478,24.437,24.4575,255100.0
2007-07-11 10:30:00,35.87,35.9,35.75,35.79,151000.0,24.4575,24.478,24.3757,24.403,151000.0
2007-07-11 10:40:00,35.79,35.85,35.77,35.83,211800.0,24.403,24.4439,24.3893,24.4302,211800.0
2007-07-11 10:50:00,35.83,36.03,35.82,36.0,296000.0,24.4302,24.5666,24.4234,24.5461,296000.0
2007-07-11 11:00:00,36.0,36.04,35.97,35.99,224100.0,24.5461,24.5734,24.5257,24.5393,224100.0
2007-07-11 11:10:00,35.99,36.01,35.87,35.99,160800.0,24.5393,24.553,24.4575,24.5393,160800.0
2007-07-11 11:20:00,36.0,36.05,35.97,35.98,161200.0,24.5461,24.5802,24.5257,24.5325,161200.0
2007-07-11 11:30:00,35.97,36.01,35.92,35.98,283900.0,24.5257,24.553,24.4916,24.5325,283900.0
2007-07-11 11:40:00,35.99,36.01,35.9,35.93,110700.0,24.5393,24.553,24.478,24.4984,110700.0
2007-07-11 11:50:00,35.94,35.94,35.86,35.94,120400.0,24.5052,24.5052,24.4507,24.5052,120400.0
2007-07-11 12:00:00,35.94,36.03,35.9,35.9,159200.0,24.5052,24.5666,24.478,24.478,159200.0
2007-07-11 12:10:00,35.9,35.94,35.8,35.84,243000.0,24.478,24.5052,24.4098,24.437,243000.0
2007-07-11 12:20:00,35.85,35.89,35.83,35.89,54800.0,24.4439,24.4711,24.4302,24.4711,54800.0
2007-07-11 12:30:00,35.9,35.94,35.89,35.92,53200.0,24.478,24.5052,24.4711,24.4916,53200.0
2007-07-11 12:40:00,35.92,35.95,35.82,35.85,161600.0,24.4916,24.512,24.4234,24.4439,161600.0
2007-07-11 12:50:00,35.85,35.91,35.83,35.9,66400.0,24.4439,24.4848,24.4302,24.478,66400.0
2007-07-11 13:00:00,35.9,35.94,35.9,35.91,68300.0,24.478,24.5052,24.478,24.4848,68300.0
2007-07-11 13:10:00,35.9,35.93,35.9,35.93,58300.0,24.478,24.4984,24.478,24.4984,58300.0
2007-07-11 13:20:00,35.92,35.94,35.9,35.94,47900.0,24.4916,24.5052,24.478,24.5052,47900.0
2007-07-11 13:30:00,35.93,36.05,35.93,36.02,139100.0,24.4984,24.5802,24.4984,24.5598,139100.0
2007-07-11 13:40:00,36.03,36.07,35.96,36.06,131800.0,24.5666,24.5939,24.5189,24.5871,131800.0
2007-07-11 13:50:00,36.05,36.06,36.0,36.0,112100.0,24.5802,24.5871,24.5461,24.5461,112100.0
2007-07-11 14:00:00,36.0,36.03,35.95,36.01,200800.0,24.5461,24.5666,24.512,24.553,200800.0
2007-07-11 14:10:00,36.01,36.07,35.98,36.07,147100.0,24.553,24.5939,24.5325,24.5939,147100.0
2007-07-11 14:20:00,36.07,36.11,36.05,36.07,84900.0,24.5939,24.6211,24.5802,24.5939,84900.0
2007-07-11 14:30:00,36.08,36.09,36.05,36.08,121500.0,24.6007,24.6075,24.5802,24.6007,121500.0
2007-07-11 14:40:00,36.08,36.1,36.05,36.05,209900.0,24.6007,24.6143,24.5802,24.5802,209900.0
2007-07-11 14:50:00,36.05,36.1,36.02,36.07,291200.0,24.5802,24.6143,24.5598,24.5939,291200.0
2007-07-11 15:00:00,36.07,36.12,36.05,36.1,201900.0,24.5939,24.628,24.5802,24.6143,201900.0
2007-07-11 15:10:00,36.1,36.13,36.08,36.13,188800.0,24.6143,24.6348,24.6007,24.6348,188800.0
2007-07-11 15:20:00,36.12,36.13,36.05,36.11,188000.0,24.628,24.6348,24.5802,24.6211,188000.0
2007-07-11 15:30:00,36.11,36.15,36.1,36.13,134400.0,24.6211,24.6484,24.6143,24.6348,134400.0
2007-07-11 15:40:00,36.12,36.23,36.12,36.13,233200.0,24.628,24.703,24.628,24.6348,233200.0
2007-07-11 15:50:00,36.14,36.18,36.12,36.18,293600.0,24.6416,24.6689,24.628,24.6689,293600.0
2007-07-12 09:30:00,36.27,36.34,36.02,36.28,1910000.0,24.7302,24.778,24.5598,24.7371,1910000.0
2007-07-12 09:40:00,36.3,36.4,36.23,36.37,571000.0,24.7507,24.8189,24.703,24.7984,571000.0
2007-07-12 09:50:00,36.36,36.39,36.28,36.29,279700.0,24.7916,24.8121,24.7371,24.7439,279700.0
2007-07-12 10:00:00,36.3,36.34,36.18,36.19,188200.0,24.7507,24.778,24.6689,24.6757,188200.0
2007-07-12 10:10:00,36.19,36.25,36.11,36.12,126900.0,24.6757,24.7166,24.6211,24.628,126900.0
2007-07-12 10:20:00,36.13,36.15,35.95,35.97,276000.0,24.6348,24.6484,24.512,24.5257,276000.0
2007-07-12 10:30:00,35.97,36.03,35.96,36.0,379400.0,24.5257,24.5666,24.5189,24.5461,379400.0
2007-07-12 10:40:00,36.0,36.01,35.96,35.99,381400.0,24.5461,24.553,24.5189,24.5393,381400.0
2007-07-12 10:50:00,36.0,36.02,35.97,36.01,213600.0,24.5461,24.5598,24.5257,24.553,213600.0
2007-07-12 11:00:00,36.01,36.02,35.96,35.99,177500.0,24.553,24.5598,24.5189,24.5393,177500.0
2007-07-12 11:10:00,36.0,36.0,35.98,36.0,231000.0,24.5461,24.5461,24.5325,24.5461,231000.0
2007-07-12 11:20:00,36.0,36.02,35.99,36.0,167800.0,24.5461,24.5598,24.5393,24.5461,167800.0
2007-07-12 11:30:00,35.99,36.18,35.99,36.02,290300.0,24.5393,24.6689,24.5393,24.5598,290300.0
2007-07-12 11:40:00,36.02,36.08,36.01,36.06,251500.0,24.5598,24.6007,24.553,24.5871,251500.0
2007-07-12 11:50:00,36.06,36.1,36.05,36.08,164000.0,24.5871,24.6143,24.5802,24.6007,164000.0
2007-07-12 12:00:00,36.07,36.15,36.06,36.12,350900.0,24.5939,24.6484,24.5871,24.628,350900.0
2007-07-12 12:10:00,36.12,36.18,36.11,36.14,218500.0,24.628,24.6689,24.6211,24.6416,218500.0
2007-07-12 12:20:00,36.13,36.14,36.1,36.14,199500.0,24.6348,24.6416,24.6143,24.6416,199500.0
2007-07-12 12:30:00,36.14,36.15,36.09,36.1,251800.0,24.6416,24.6484,24.6075,24.6143,251800.0
2007-07-12 12:40:00,36.1,36.13,36.08,36.11,96800.0,24.6143,24.6348,24.6007,24.6211,96800.0
2007-07-12 12:50:00,36.12,36.14,36.08,36.1,233800.0,24.628,24.6416,24.6007,24.6143,233800.0
2007-07-12 13:00:00,36.11,36.13,36.09,36.12,174300.0,24.6211,24.6348,24.6075,24.628,174300.0
2007-07-12 13:10:00,36.11,36.13,36.11,36.11,53000.0,24.6211,24.6348,24.6211,24.6211,53000.0
2007-07-12 13:20:00,36.11,36.12,36.09,36.1,110500.0,24.6211,24.628,24.6075,24.6143,110500.0
2007-07-12 13:30:00,36.1,36.1,36.08,36.09,101300.0,24.6143,24.6143,24.6007,24.6075,101300.0
2007-07-12 13:40:00,36.09,36.15,36.09,36.14,351000.0,24.6075,24.6484,24.6075,24.6416,351000.0
2007-07-12 13:50:00,36.14,36.21,36.13,36.21,315900.0,24.6416,24.6893,24.6348,24.6893,315900.0
2007-07-12 14:00:00,36.22,36.22,36.15,36.19,137300.0,24.6961,24.6961,24.6484,24.6757,137300.0
2007-07-12 14:10:00,36.19,36.2,36.16,36.19,139000.0,24.6757,24.6825,24.6552,24.6757,139000.0
2007-07-12 14:20:00,36.19,36.23,36.16,36.23,233700.0,24.6757,24.703,24.6552,24.703,233700.0
2007-07-12 14:30:00,36.22,36.25,36.22,36.23,75100.0,24.6961,24.7166,24.6961,24.703,75100.0
2007-07-12 14:40:00,36.22,36.31,36.22,36.3,183400.0,24.6961,24.7575,24.6961,24.7507,183400.0
2007-07-12 14:50:00,36.3,36.37,36.29,36.34,178300.0,24.7507,24.7984,24.7439,24.778,178300.0
2007-07-12 15:00:00,36.35,36.35,36.25,36.26,216500.0,24.7848,24.7848,24.7166,24.7234,216500.0
2007-07-12 15:10:00,36.26,36.42,36.25,36.42,246800.0,24.7234,24.8325,24.7166,24.8325,246800.0
2007-07-12 15:20:00,36.41,36.44,36.38,36.43,255700.0,24.8257,24.8461,24.8052,24.8393,255700.0
2007-07-12 15:30:00,36.44,36.6,36.43,36.58,448700.0,24.8461,24.9552,24.8393,24.9416,448700.0
2007-07-12 15:40:00,36.57,36.66,36.0,36.58,657700.0,24.9348,24.9962,24.5461,24.9416,657700.0
2007-07-12 15:50:00,36.58,36.58,36.5,36.58,710300.0,24.9416,24.9416,24.8871,24.9416,710300.0
2007-07-13 09:30:00,36.84,36.84,36.26,36.31,197100.0,25.1189,25.1189,24.7234,24.7575,197100.0
2007-07-13 09:40:00,36.3,36.45,36.27,36.31,106700.0,24.7507,24.853,24.7302,24.7575,106700.0
2007-07-13 09:50:00,36.31,36.33,36.06,36.13,248300.0,24.7575,24.7711,24.5871,24.6348,248300.0
2007-07-13 10:00:00,36.14,36.25,36.12,36.2,176400.0,24.6416,24.7166,24.628,24.6825,176400.0
2007-07-13 10:10:00,36.19,36.23,36.16,36.18,117500.0,24.6757,24.703,24.6552,24.6689,117500.0
2007-07-13 10:20:00,36.18,36.45,36.15,36.34,279500.0,24.6689,24.853,24.6484,24.778,279500.0
2007-07-13 10:30:00,36.34,36.38,36.3,36.34,121100.0,24.778,24.8052,24.7507,24.778,121100.0
2007-07-13 10:40:00,36.34,36.41,36.33,36.39,147700.0,24.778,24.8257,24.7711,24.8121,147700.0
2007-07-13 10:50:00,36.4,36.45,36.38,36.45,257100.0,24.8189,24.853,24.8052,24.853,257100.0
2007-07-13 11:00:00,36.44,36.45,36.42,36.44,231700.0,24.8461,24.853,24.8325,24.8461,231700.0
2007-07-13 11:10:00,36.44,36.45,36.37,36.4,222900.0,24.8461,24.853,24.7984,24.8189,222900.0
2007-07-13 11:20:00,36.39,36.45,36.38,36.44,232300.0,24.8121,24.853,24.8052,24.8461,232300.0
2007-07-13 11:30:00,36.44,36.45,36.43,36.44,201100.0,24.8461,24.853,24.8393,24.8461,201100.0
2007-07-13 11:40:00,36.43,36.44,36.39,36.44,186300.0,24.8393,24.8461,24.8121,24.8461,186300.0
2007-07-13 11:50:00,36.44,36.44,36.36,36.37,240900.0,24.8461,24.8461,24.7916,24.7984,240900.0
2007-07-13 12:00:00,36.37,36.38,36.35,36.37,190000.0,24.7984,24.8052,24.7848,24.7984,190000.0
2007-07-13 12:10:00,36.37,36.41,36.36,36.37,206800.0,24.7984,24.8257,24.7916,24.7984,206800.0
2007-07-13 12:20:00,36.38,36.4,36.35,36.38,283500.0,24.8052,24.8189,24.7848,24.8052,283500.0
2007-07-13 12:30:00,36.39,36.4,36.37,36.4,145900.0,24.8121,24.8189,24.7984,24.8189,145900.0
2007-07-13 12:40:00,36.4,36.4,36.39,36.4,65000.0,24.8189,24.8189,24.8121,24.8189,65000.0
2007-07-13 12:50:00,36.39,36.4,36.35,36.37,696200.0,24.8121,24.8189,24.7848,24.7984,696200.0
2007-07-13 13:00:00,36.38,36.38,36.29,36.3,278600.0,24.8052,24.8052,24.7439,24.7507,278600.0
2007-07-13 13:10:00,36.29,36.3,36.27,36.28,192800.0,24.7439,24.7507,24.7302,24.7371,192800.0
2007-07-13 13:20:00,36.28,36.38,36.25,36.29,329800.0,24.7371,24.8052,24.7166,24.7439,329800.0
2007-07-13 13:30:00,36.29,36.33,36.29,36.3,317600.0,24.7439,24.7711,24.7439,24.7507,317600.0
2007-07-13 13:40:00,36.31,36.31,36.23,36.24,366600.0,24.7575,24.7575,24.703,24.7098,366600.0
2007-07-13 13:50:00,36.24,36.29,36.24,36.27,184800.0,24.7098,24.7439,24.7098,24.7302,184800.0
2007-07-13 14:00:00,36.28,36.28,36.25,36.27,211500.0,24.7371,24.7371,24.7166,24.7302,211500.0
2007-07-13 14:10:00,36.26,36.3,36.26,36.28,254100.0,24.7234,24.7507,24.7234,24.7371,254100.0
2007-07-13 14:20:00,36.29,36.29,36.22,36.22,458700.0,24.7439,24.7439,24.6961,24.6961,458700.0
2007-07-13 14:30:00,36.22,36.32,36.21,36.28,487400.0,24.6961,24.7643,24.6893,24.7371,487400.0
2007-07-13 14:40:00,36.28,36.33,36.26,36.29,453800.0,24.7371,24.7711,24.7234,24.7439,453800.0
2007-07-13 14:50:00,36.3,36.35,36.3,36.33,275000.0,24.7507,24.7848,24.7507,24.7711,275000.0
2007-07-13 15:00:00,36.33,36.36,36.32,36.35,234000.0,24.7711,24.7916,24.7643,24.7848,234000.0
2007-07-13 15:10:00,36.35,36.36,36.29,36.35,335700.0,24.7848,24.7916,24.7439,24.7848,335700.0
2007-07-13 15:20:00,36.35,36.38,36.34,36.38,284100.0,24.7848,24.8052,24.778,24.8052,284100.0
2007-07-13 15:30:00,36.38,36.43,36.37,36.4,340400.0,24.8052,24.8393,24.7984,24.8189,340400.0
2007-07-13 15:40:00,36.4,36.47,36.35,36.4,379700.0,24.8189,24.8666,24.7848,24.8189,379700.0
2007-07-13 15:50:00,36.4,36.43,36.33,36.33,510500.0,24.8189,24.8393,24.7711,24.7711,510500.0
2007-07-16 09:30:00,36.19,36.36,36.15,36.3,207700.0,24.6757,24.7916,24.6484,24.7507,207700.0
2007-07-16 09:40:00,36.3,36.4,36.3,36.32,320600.0,24.7507,24.8189,24.7507,24.7643,320600.0
2007-07-16 09:50:00,36.32,36.35,36.31,36.32,156000.0,24.7643,24.7848,24.7575,24.7643,156000.0
2007-07-16 10:00:00,36.31,36.34,36.25,36.28,272100.0,24.7575,24.778,24.7166,24.7371,272100.0
2007-07-16 10:10:00,36.29,36.32,36.27,36.3,101900.0,24.7439,24.7643,24.7302,24.7507,101900.0
2007-07-16 10:20:00,36.29,36.31,36.26,36.29,110500.0,24.7439,24.7575,24.7234,24.7439,110500.0
2007-07-16 10:30:00,36.29,36.31,36.29,36.29,50900.0,24.7439,24.7575,24.7439,24.7439,50900.0
2007-07-16 10:40:00,36.29,36.3,36.26,36.27,64200.0,24.7439,24.7507,24.7234,24.7302,64200.0
2007-07-16 10:50:00,36.27,36.28,36.21,36.22,105500.0,24.7302,24.7371,24.6893,24.6961,105500.0
2007-07-16 11:00:00,36.21,36.25,36.17,36.25,71300.0,24.6893,24.7166,24.6621,24.7166,71300.0
2007-07-16 11:10:00,36.25,36.27,36.22,36.25,85100.0,24.7166,24.7302,24.6961,24.7166,85100.0
2007-07-16 11:20:00,36.25,36.26,36.22,36.25,61500.0,24.7166,24.7234,24.6961,24.7166,61500.0
2007-07-16 11:30:00,36.25,36.29,36.2,36.2,123500.0,24.7166,24.7439,24.6825,24.6825,123500.0
2007-07-16 11:40:00,36.21,36.27,36.18,36.26,97000.0,24.6893,24.7302,24.6689,24.7234,97000.0
2007-07-16 11:50:00,36.27,36.27,36.21,36.24,95200.0,24.7302,24.7302,24.6893,24.7098,95200.0
2007-07-16 12:00:00,36.24,36.25,36.22,36.24,34300.0,24.7098,24.7166,24.6961,24.7098,34300.0
2007-07-16 12:10:00,36.24,36.26,36.24,36.25,61600.0,24.7098,24.7234,24.7098,24.7166,61600.0
2007-07-16 12:20:00,36.25,36.26,36.18,36.21,111700.0,24.7166,24.7234,24.6689,24.6893,111700.0
2007-07-16 12:30:00,36.22,36.28,36.22,36.25,65800.0,24.6961,24.7371,24.6961,24.7166,65800.0
2007-07-16 12:40:00,36.25,36.29,36.22,36.22,86200.0,24.7166,24.7439,24.6961,24.6961,86200.0
2007-07-16 12:50:00,36.21,36.25,36.2,36.22,57100.0,24.6893,24.7166,24.6825,24.6961,57100.0
2007-07-16 13:00:00,36.22,36.23,36.17,36.17,86200.0,24.6961,24.703,24.6621,24.6621,86200.0
2007-07-16 13:10:00,36.16,36.2,36.15,36.2,73900.0,24.6552,24.6825,24.6484,24.6825,73900.0
2007-07-16 13:20:00,36.19,36.3,36.19,36.21,246400.0,24.6757,24.7507,24.6757,24.6893,246400.0
2007-07-16 13:30:00,36.21,36.25,36.19,36.22,97100.0,24.6893,24.7166,24.6757,24.6961,97100.0
2007-07-16 13:40:00,36.22,36.25,36.21,36.22,114100.0,24.6961,24.7166,24.6893,24.6961,114100.0
2007-07-16 13:50:00,36.23,36.25,36.19,36.23,156900.0,24.703,24.7166,24.6757,24.703,156900.0
2007-07-16 14:00:00,36.22,36.24,36.2,36.21,203600.0,24.6961,24.7098,24.6825,24.6893,203600.0
2007-07-16 14:10:00,36.22,36.22,36.17,36.17,185200.0,24.6961,24.6961,24.6621,24.6621,185200.0
2007-07-16 14:20:00,36.17,36.3,36.17,36.23,243900.0,24.6621,24.7507,24.6621,24.703,243900.0
2007-07-16 14:30:00,36.23,36.25,36.2,36.22,179000.0,24.703,24.7166,24.6825,24.6961,179000.0
2007-07-16 14:40:00,36.22,36.28,36.21,36.24,171800.0,24.6961,24.7371,24.6893,24.7098,171800.0
2007-07-16 14:50:00,36.25,36.26,36.21,36.26,164800.0,24.7166,24.7234,24.6893,24.7234,164800.0
2007-07-16 15:00:00,36.26,36.26,36.22,36.25,255600.0,24.7234,24.7234,24.6961,24.7166,255600.0
2007-07-16 15:10:00,36.24,36.3,36.24,36.29,143400.0,24.7098,24.7507,24.7098,24.7439,143400.0
2007-07-16 15:20:00,36.29,36.3,36.21,36.22,237900.0,24.7439,24.7507,24.6893,24.6961,237900.0
2007-07-16 15:30:00,36.22,36.25,36.2,36.23,268200.0,24.6961,24.7166,24.6825,24.703,268200.0
2007-07-16 15:40:00,36.23,36.28,36.21,36.26,273300.0,24.703,24.7371,24.6893,24.7234,273300.0
2007-07-16 15:50:00,36.26,36.27,36.19,36.21,350200.0,24.7234,24.7302,24.6757,24.6893,350200.0
2007-07-17 09:30:00,36.26,36.36,36.15,36.31,222700.0,24.7234,24.7916,24.6484,24.7575,222700.0
2007-07-17 09:40:00,36.31,36.31,36.17,36.19,207300.0,24.7575,24.7575,24.6621,24.6757,207300.0
2007-07-17 09:50:00,36.18,36.19,36.08,36.11,195200.0,24.6689,24.6757,24.6007,24.6211,195200.0
2007-07-17 10:00:00,36.12,36.14,35.97,36.0,302700.0,24.628,24.6416,24.5257,24.5461,302700.0
2007-07-17 10:10:00,36.0,36.1,35.95,36.1,302100.0,24.5461,24.6143,24.512,24.6143,302100.0
2007-07-17 10:20:00,36.1,36.21,36.09,36.18,209700.0,24.6143,24.6893,24.6075,24.6689,209700.0
2007-07-17 10:30:00,36.18,36.21,36.1,36.14,173300.0,24.6689,24.6893,24.6143,24.6416,173300.0
2007-07-17 10:40:00,36.15,36.17,36.11,36.15,101600.0,24.6484,24.6621,24.6211,24.6484,101600.0
2007-07-17 10:50:00,36.14,36.19,36.11,36.19,145000.0,24.6416,24.6757,24.6211,24.6757,145000.0
2007-07-17 11:00:00,36.18,36.32,36.15,36.29,184200.0,24.6689,24.7643,24.6484,24.7439,184200.0
2007-07-17 11:10:00,36.29,36.31,36.17,36.28,208000.0,24.7439,24.7575,24.6621,24.7371,208000.0
2007-07-17 11:20:00,36.27,36.27,36.17,36.24,123100.0,24.7302,24.7302,24.6621,24.7098,123100.0
2007-07-17 11:30:00,36.22,36.28,36.21,36.24,141300.0,24.6961,24.7371,24.6893,24.7098,141300.0
2007-07-17 11:40:00,36.23,36.24,36.18,36.18,73300.0,24.703,24.7098,24.6689,24.6689,73300.0
2007-07-17 11:50:00,36.18,36.21,36.16,36.16,122400.0,24.6689,24.6893,24.6552,24.6552,122400.0
2007-07-17 12:00:00,36.16,36.18,36.12,36.15,39600.0,24.6552,24.6689,24.628,24.6484,39600.0
2007-07-17 12:10:00,36.15,36.16,36.06,36.08,154700.0,24.6484,24.6552,24.5871,24.6007,154700.0
2007-07-17 12:20:00,36.09,36.09,36.02,36.04,105300.0,24.6075,24.6075,24.5598,24.5734,105300.0
2007-07-17 12:30:00,36.04,36.06,35.99,36.0,113200.0,24.5734,24.5871,24.5393,24.5461,113200.0
2007-07-17 12:40:00,36.0,36.09,36.0,36.03,74600.0,24.5461,24.6075,24.5461,24.5666,74600.0
2007-07-17 12:50:00,36.03,36.06,36.03,36.04,43900.0,24.5666,24.5871,24.5666,24.5734,43900.0
2007-07-17 13:00:00,36.03,36.1,35.98,36.08,121000.0,24.5666,24.6143,24.5325,24.6007,121000.0
2007-07-17 13:10:00,36.09,36.12,36.08,36.09,94800.0,24.6075,24.628,24.6007,24.6075,94800.0
2007-07-17 13:20:00,36.1,36.15,36.09,36.13,100100.0,24.6143,24.6484,24.6075,24.6348,100100.0
2007-07-17 13:30:00,36.12,36.2,36.1,36.19,192000.0,24.628,24.6825,24.6143,24.6757,192000.0
2007-07-17 13:40:00,36.19,36.21,36.13,36.15,225600.0,24.6757,24.6893,24.6348,24.6484,225600.0
2007-07-17 13:50:00,36.16,36.2,36.1,36.14,114700.0,24.6552,24.6825,24.6143,24.6416,114700.0
2007-07-17 14:00:00,36.14,36.15,36.07,36.08,118500.0,24.6416,24.6484,24.5939,24.6007,118500.0
2007-07-17 14:10:00,36.09,36.13,36.08,36.09,128700.0,24.6075,24.6348,24.6007,24.6075,128700.0
2007-07-17 14:20:00,36.09,36.11,36.09,36.09,95300.0,24.6075,24.6211,24.6075,24.6075,95300.0
2007-07-17 14:30:00,36.09,36.1,36.04,36.06,210700.0,24.6075,24.6143,24.5734,24.5871,210700.0
2007-07-17 14:40:00,36.06,36.1,36.01,36.01,115000.0,24.5871,24.6143,24.553,24.553,115000.0
2007-07-17 14:50:00,36.01,36.07,36.01,36.06,76800.0,24.553,24.5939,24.553,24.5871,76800.0
2007-07-17 15:00:00,36.06,36.06,36.0,36.01,150500.0,24.5871,24.5871,24.5461,24.553,150500.0
2007-07-17 15:10:00,36.01,36.06,35.99,36.0,117100.0,24.553,24.5871,24.5393,24.5461,117100.0
2007-07-17 15:20:00,36.01,36.04,35.96,36.03,126100.0,24.553,24.5734,24.5189,24.5666,126100.0
2007-07-17 15:30:00,36.04,36.07,36.03,36.05,168300.0,24.5734,24.5939,24.5666,24.5802,168300.0
2007-07-17 15:40:00,36.06,36.08,36.02,36.07,187200.0,24.5871,24.6007,24.5598,24.5939,187200.0
2007-07-17 15:50:00,36.07,36.08,36.02,36.04,246800.0,24.5939,24.6007,24.5598,24.5734,246800.0
2007-07-18 09:30:00,36.22,36.22,35.65,35.95,408200.0,24.6961,24.6961,24.3075,24.512,408200.0
2007-07-18 09:40:00,35.96,36.0,35.81,35.91,255100.0,24.5189,24.5461,24.4166,24.4848,255100.0
2007-07-18 09:50:00,35.91,35.94,35.88,35.91,417800.0,24.4848,24.5052,24.4643,24.4848,417800.0
2007-07-18 10:00:00,35.92,35.98,35.87,35.91,412800.0,24.4916,24.5325,24.4575,24.4848,412800.0
2007-07-18 10:10:00,35.91,36.02,35.87,36.0,344800.0,24.4848,24.5598,24.4575,24.5461,344800.0
2007-07-18 10:20:00,36.0,36.09,35.99,36.08,170600.0,24.5461,24.6075,24.5393,24.6007,170600.0
2007-07-18 10:30:00,36.08,36.09,35.97,36.08,143500.0,24.6007,24.6075,24.5257,24.6007,143500.0
2007-07-18 10:40:00,36.08,36.16,35.98,36.16,443400.0,24.6007,24.6552,24.5325,24.6552,443400.0
2007-07-18 10:50:00,36.15,36.23,36.12,36.22,325400.0,24.6484,24.703,24.628,24.6961,325400.0
2007-07-18 11:00:00,36.22,36.47,36.21,36.45,339800.0,24.6961,24.8666,24.6893,24.853,339800.0
2007-07-18 11:10:00,36.46,36.47,36.37,36.47,426300.0,24.8598,24.8666,24.7984,24.8666,426300.0
2007-07-18 11:20:00,36.46,36.48,36.39,36.44,397100.0,24.8598,24.8734,24.8121,24.8461,397100.0
2007-07-18 11:30:00,36.45,36.45,36.21,36.24,492300.0,24.853,24.853,24.6893,24.7098,492300.0
2007-07-18 11:40:00,36.24,36.27,36.17,36.19,248300.0,24.7098,24.7302,24.6621,24.6757,248300.0
2007-07-18 11:50:00,36.19,36.23,36.16,36.17,223700.0,24.6757,24.703,24.6552,24.6621,223700.0
2007-07-18 12:00:00,36.18,36.22,36.08,36.1,300000.0,24.6689,24.6961,24.6007,24.6143,300000.0
2007-07-18 12:10:00,36.11,36.2,36.08,36.1,227000.0,24.6211,24.6825,24.6007,24.6143,227000.0
2007-07-18 12:20:00,36.1,36.2,36.03,36.2,178100.0,24.6143,24.6825,24.5666,24.6825,178100.0
2007-07-18 12:30:00,36.2,36.24,36.15,36.18,153800.0,24.6825,24.7098,24.6484,24.6689,153800.0
2007-07-18 12:40:00,36.18,36.21,36.15,36.19,144600.0,24.6689,24.6893,24.6484,24.6757,144600.0
2007-07-18 12:50:00,36.19,36.21,36.15,36.15,234500.0,24.6757,24.6893,24.6484,24.6484,234500.0
2007-07-18 13:00:00,36.15,36.15,36.09,36.13,188300.0,24.6484,24.6484,24.6075,24.6348,188300.0
2007-07-18 13:10:00,36.13,36.16,36.1,36.15,641200.0,24.6348,24.6552,24.6143,24.6484,641200.0
2007-07-18 13:20:00,36.15,36.16,36.11,36.13,247100.0,24.6484,24.6552,24.6211,24.6348,247100.0
2007-07-18 13:30:00,36.12,36.14,36.12,36.13,87300.0,24.628,24.6416,24.628,24.6348,87300.0
2007-07-18 13:40:00,36.13,36.15,36.12,36.12,134500.0,24.6348,24.6484,24.628,24.628,134500.0
2007-07-18 13:50:00,36.12,36.13,36.04,36.1,125100.0,24.628,24.6348,24.5734,24.6143,125100.0
2007-07-18 14:00:00,36.11,36.14,36.09,36.12,68300.0,24.6211,24.6416,24.6075,24.628,68300.0
2007-07-18 14:10:00,36.13,36.15,36.06,36.09,84000.0,24.6348,24.6484,24.5871,24.6075,84000.0
2007-07-18 14:20:00,36.08,36.09,36.03,36.08,98000.0,24.6007,24.6075,24.5666,24.6007,98000.0
2007-07-18 14:30:00,36.07,36.11,36.03,36.07,69600.0,24.5939,24.6211,24.5666,24.5939,69600.0
2007-07-18 14:40:00,36.06,36.08,36.01,36.02,125200.0,24.5871,24.6007,24.553,24.5598,125200.0
2007-07-18 14:50:00,36.02,36.1,36.0,36.04,234100.0,24.5598,24.6143,24.5461,24.5734,234100.0
2007-07-18 15:00:00,36.04,36.07,35.97,36.03,180900.0,24.5734,24.5939,24.5257,24.5666,180900.0
2007-07-18 15:10:00,36.03,36.05,35.94,35.97,143400.0,24.5666,24.5802,24.5052,24.5257,143400.0
2007-07-18 15:20:00,35.97,36.0,35.91,35.96,401100.0,24.5257,24.5461,24.4848,24.5189,401100.0
2007-07-18 15:30:00,35.97,36.14,35.94,36.11,237500.0,24.5257,24.6416,24.5052,24.6211,237500.0
2007-07-18 15:40:00,36.11,36.16,36.04,36.15,331100.0,24.6211,24.6552,24.5734,24.6484,331100.0
2007-07-18 15:50:00,36.15,36.17,36.11,36.14,464700.0,24.6484,24.6621,24.6211,24.6416,464700.0
2007-07-19 09:30:00,36.12,36.59,36.0,36.26,257000.0,24.6694,24.9904,24.5874,24.765,257000.0
2007-07-19 09:40:00,36.25,36.26,36.1,36.17,147800.0,24.7582,24.765,24.6557,24.7035,147800.0
2007-07-19 09:50:00,36.16,36.19,36.08,36.13,163500.0,24.6967,24.7172,24.642,24.6762,163500.0
2007-07-19 10:00:00,36.14,36.16,36.0,36.01,220700.0,24.683,24.6967,24.5874,24.5942,220700.0
2007-07-19 10:10:00,36.0,36.02,35.9,35.99,308500.0,24.5874,24.6011,24.5191,24.5806,308500.0
2007-07-19 10:20:00,35.99,35.99,35.86,35.9,259300.0,24.5806,24.5806,24.4918,24.5191,259300.0
2007-07-19 10:30:00,35.91,36.05,35.89,36.03,270700.0,24.5259,24.6216,24.5123,24.6079,270700.0
2007-07-19 10:40:00,36.04,36.15,35.95,35.95,334100.0,24.6147,24.6899,24.5533,24.5533,334100.0
2007-07-19 10:50:00,35.95,36.0,35.87,35.9,180900.0,24.5533,24.5874,24.4986,24.5191,180900.0
2007-07-19 11:00:00,35.91,35.94,35.79,35.94,472600.0,24.5259,24.5464,24.444,24.5464,472600.0
2007-07-19 11:10:00,35.93,35.97,35.9,35.95,125500.0,24.5396,24.5669,24.5191,24.5533,125500.0
2007-07-19 11:20:00,35.95,35.97,35.88,35.88,281700.0,24.5533,24.5669,24.5054,24.5054,281700.0
2007-07-19 11:30:00,35.88,35.97,35.88,35.97,111000.0,24.5054,24.5669,24.5054,24.5669,111000.0
2007-07-19 11:40:00,35.96,35.97,35.82,35.86,344600.0,24.5601,24.5669,24.4645,24.4918,344600.0
2007-07-19 11:50:00,35.85,35.88,35.78,35.78,93000.0,24.485,24.5054,24.4372,24.4372,93000.0
2007-07-19 12:00:00,35.79,35.79,35.66,35.73,429300.0,24.444,24.444,24.3552,24.403,429300.0
2007-07-19 12:10:00,35.73,35.76,35.65,35.71,356200.0,24.403,24.4235,24.3484,24.3893,356200.0
2007-07-19 12:20:00,35.71,35.83,35.69,35.78,943600.0,24.3893,24.4713,24.3757,24.4372,943600.0
2007-07-19 12:30:00,35.79,35.79,35.72,35.75,90800.0,24.444,24.444,24.3962,24.4167,90800.0
2007-07-19 12:40:00,35.75,35.82,35.58,35.59,350600.0,24.4167,24.4645,24.3006,24.3074,350600.0
2007-07-19 12:50:00,35.59,35.79,35.57,35.65,441900.0,24.3074,24.444,24.2937,24.3484,441900.0
2007-07-19 13:00:00,35.65,35.7,35.57,35.67,297700.0,24.3484,24.3825,24.2937,24.362,297700.0
2007-07-19 13:10:00,35.65,35.67,35.57,35.59,102100.0,24.3484,24.362,24.2937,24.3074,102100.0
2007-07-19 13:20:00,35.59,35.63,35.59,35.6,113700.0,24.3074,24.3347,24.3074,24.3142,113700.0
2007-07-19 13:30:00,35.61,35.62,35.54,35.54,235700.0,24.321,24.3279,24.2732,24.2732,235700.0
2007-07-19 13:40:00,35.54,35.64,35.33,35.43,1007500.0,24.2732,24.3415,24.1298,24.1981,1007500.0
2007-07-19 13:50:00,35.45,35.5,35.14,35.36,1171200.0,24.2118,24.2459,24.0,24.1503,1171200.0
2007-07-19 14:00:00,35.37,35.55,35.35,35.55,513200.0,24.1571,24.2801,24.1435,24.2801,513200.0
2007-07-19 14:10:00,35.55,35.56,35.41,35.53,644400.0,24.2801,24.2869,24.1844,24.2664,644400.0
2007-07-19 14:20:00,35.52,35.54,35.46,35.51,292000.0,24.2596,24.2732,24.2186,24.2527,292000.0
2007-07-19 14:30:00,35.51,35.57,35.48,35.5,259100.0,24.2527,24.2937,24.2323,24.2459,259100.0
2007-07-19 14:40:00,35.51,35.55,35.48,35.55,318900.0,24.2527,24.2801,24.2323,24.2801,318900.0
2007-07-19 14:50:00,35.56,35.57,35.48,35.49,559300.0,24.2869,24.2937,24.2323,24.2391,559300.0
2007-07-19 15:00:00,35.49,35.55,35.48,35.51,503000.0,24.2391,24.2801,24.2323,24.2527,503000.0
2007-07-19 15:10:00,35.51,35.53,35.5,35.52,286800.0,24.2527,24.2664,24.2459,24.2596,286800.0
2007-07-19 15:20:00,35.52,35.55,35.5,35.52,654100.0,24.2596,24.2801,24.2459,24.2596,654100.0
2007-07-19 15:30:00,35.52,35.67,35.52,35.64,466200.0,24.2596,24.362,24.2596,24.3415,466200.0
2007-07-19 15:40:00,35.64,35.74,35.63,35.73,682800.0,24.3415,24.4098,24.3347,24.403,682800.0
2007-07-19 15:50:00,35.73,35.76,35.65,35.69,789100.0,24.403,24.4235,24.3484,24.3757,789100.0
2007-07-20 09:30:00,35.25,35.68,35.25,35.66,1599800.0,24.0752,24.3689,24.0752,24.3552,1599800.0
2007-07-20 09:40:00,35.66,35.71,35.56,35.6,269200.0,24.3552,24.3893,24.2869,24.3142,269200.0
2007-07-20 09:50:00,35.6,35.67,35.45,35.48,286700.0,24.3142,24.362,24.2118,24.2323,286700.0
2007-07-20 10:00:00,35.49,35.5,35.33,35.48,420900.0,24.2391,24.2459,24.1298,24.2323,420900.0
2007-07-20 10:10:00,35.48,35.64,35.48,35.56,264300.0,24.2323,24.3415,24.2323,24.2869,264300.0
2007-07-20 10:20:00,35.57,35.6,35.51,35.57,189200.0,24.2937,24.3142,24.2527,24.2937,189200.0
2007-07-20 10:30:00,35.57,35.59,35.52,35.55,167800.0,24.2937,24.3074,24.2596,24.2801,167800.0
2007-07-20 10:40:00,35.55,35.58,35.54,35.55,184400.0,24.2801,24.3006,24.2732,24.2801,184400.0
2007-07-20 10:50:00,35.55,35.64,35.55,35.58,187500.0,24.2801,24.3415,24.2801,24.3006,187500.0
2007-07-20 11:00:00,35.59,35.75,35.59,35.73,195200.0,24.3074,24.4167,24.3074,24.403,195200.0
2007-07-20 11:10:00,35.75,35.83,35.72,35.72,99400.0,24.4167,24.4713,24.3962,24.3962,99400.0
2007-07-20 11:20:00,35.72,35.72,35.46,35.48,152100.0,24.3962,24.3962,24.2186,24.2323,152100.0
2007-07-20 11:30:00,35.48,35.62,35.48,35.53,204100.0,24.2323,24.3279,24.2323,24.2664,204100.0
2007-07-20 11:40:00,35.53,35.54,35.45,35.5,138000.0,24.2664,24.2732,24.2118,24.2459,138000.0
2007-07-20 11:50:00,35.5,35.53,35.44,35.53,167500.0,24.2459,24.2664,24.2049,24.2664,167500.0
2007-07-20 12:00:00,35.53,35.6,35.47,35.6,225700.0,24.2664,24.3142,24.2254,24.3142,225700.0
2007-07-20 12:10:00,35.59,35.71,35.57,35.59,255700.0,24.3074,24.3893,24.2937,24.3074,255700.0
2007-07-20 12:20:00,35.59,35.76,35.58,35.74,139900.0,24.3074,24.4235,24.3006,24.4098,139900.0
2007-07-20 12:30:00,35.75,35.75,35.67,35.69,98500.0,24.4167,24.4167,24.362,24.3757,98500.0
2007-07-20 12:40:00,35.7,35.75,35.64,35.65,157600.0,24.3825,24.4167,24.3415,24.3484,157600.0
2007-07-20 12:50:00,35.65,35.77,35.62,35.69,462500.0,24.3484,24.4303,24.3279,24.3757,462500.0
2007-07-20 13:00:00,35.71,35.74,35.65,35.71,169600.0,24.3893,24.4098,24.3484,24.3893,169600.0
2007-07-20 13:10:00,35.71,35.73,35.65,35.72,126500.0,24.3893,24.403,24.3484,24.3962,126500.0
2007-07-20 13:20:00,35.71,35.8,35.71,35.77,118800.0,24.3893,24.4508,24.3893,24.4303,118800.0
2007-07-20 13:30:00,35.77,35.79,35.75,35.77,76600.0,24.4303,24.444,24.4167,24.4303,76600.0
2007-07-20 13:40:00,35.78,35.81,35.77,35.81,167400.0,24.4372,24.4576,24.4303,24.4576,167400.0
2007-07-20 13:50:00,35.81,35.83,35.78,35.79,188500.0,24.4576,24.4713,24.4372,24.444,188500.0
2007-07-20 14:00:00,35.78,35.91,35.73,35.84,221100.0,24.4372,24.5259,24.403,24.4781,221100.0
2007-07-20 14:10:00,35.84,35.85,35.69,35.82,435100.0,24.4781,24.485,24.3757,24.4645,435100.0
2007-07-20 14:20:00,35.82,35.85,35.75,35.77,281700.0,24.4645,24.485,24.4167,24.4303,281700.0
2007-07-20 14:30:00,35.77,35.8,35.67,35.67,160700.0,24.4303,24.4508,24.362,24.362,160700.0
2007-07-20 14:40:00,35.67,35.74,35.65,35.73,121600.0,24.362,24.4098,24.3484,24.403,121600.0
2007-07-20 14:50:00,35.72,35.77,35.68,35.75,110500.0,24.3962,24.4303,24.3689,24.4167,110500.0
2007-07-20 15:00:00,35.75,35.82,35.69,35.71,196000.0,24.4167,24.4645,24.3757,24.3893,196000.0
2007-07-20 15:10:00,35.71,35.77,35.68,35.7,132300.0,24.3893,24.4303,24.3689,24.3825,132300.0
2007-07-20 15:20:00,35.69,35.79,35.69,35.78,145700.0,24.3757,24.444,24.3757,24.4372,145700.0
2007-07-20 15:30:00,35.76,35.76,35.55,35.56,288500.0,24.4235,24.4235,24.2801,24.2869,288500.0
2007-07-20 15:40:00,35.57,35.65,35.55,35.62,261600.0,24.2937,24.3484,24.2801,24.3279,261600.0
2007-07-20 15:50:00,35.62,35.66,35.56,35.62,385400.0,24.3279,24.3552,24.2869,24.3279,385400.0
2007-07-23 09:30:00,35.86,35.94,35.7,35.86,191900.0,24.4918,24.5464,24.3825,24.4918,191900.0
2007-07-23 09:40:00,35.87,35.98,35.86,35.96,478300.0,24.4986,24.5737,24.4918,24.5601,478300.0
2007-07-23 09:50:00,35.95,36.06,35.92,36.03,308200.0,24.5533,24.6284,24.5328,24.6079,308200.0
2007-07-23 10:00:00,36.03,36.05,35.95,35.97,354300.0,24.6079,24.6216,24.5533,24.5669,354300.0
2007-07-23 10:10:00,35.97,36.0,35.93,35.98,194100.0,24.5669,24.5874,24.5396,24.5737,194100.0
2007-07-23 10:20:00,35.98,36.04,35.97,36.04,285700.0,24.5737,24.6147,24.5669,24.6147,285700.0
2007-07-23 10:30:00,36.04,36.06,35.98,36.04,333600.0,24.6147,24.6284,24.5737,24.6147,333600.0
2007-07-23 10:40:00,36.04,36.1,36.03,36.1,314600.0,24.6147,24.6557,24.6079,24.6557,314600.0
2007-07-23 10:50:00,36.09,36.15,36.09,36.14,411800.0,24.6489,24.6899,24.6489,24.683,411800.0
2007-07-23 11:00:00,36.14,36.16,36.11,36.13,193000.0,24.683,24.6967,24.6625,24.6762,193000.0
2007-07-23 11:10:00,36.13,36.18,36.11,36.15,312000.0,24.6762,24.7103,24.6625,24.6899,312000.0
2007-07-23 11:20:00,36.16,36.27,36.15,36.26,398900.0,24.6967,24.7718,24.6899,24.765,398900.0
2007-07-23 11:30:00,36.26,36.3,36.22,36.22,277600.0,24.765,24.7923,24.7377,24.7377,277600.0
2007-07-23 11:40:00,36.22,36.26,36.2,36.23,122300.0,24.7377,24.765,24.724,24.7445,122300.0
2007-07-23 11:50:00,36.22,36.25,36.16,36.16,111800.0,24.7377,24.7582,24.6967,24.6967,111800.0
2007-07-23 12:00:00,36.16,36.2,36.12,36.12,147100.0,24.6967,24.724,24.6694,24.6694,147100.0
2007-07-23 12:10:00,36.12,36.14,36.07,36.08,85000.0,24.6694,24.683,24.6352,24.642,85000.0
2007-07-23 12:20:00,36.08,36.08,36.03,36.05,128500.0,24.642,24.642,24.6079,24.6216,128500.0
2007-07-23 12:30:00,36.05,36.07,35.99,36.07,193800.0,24.6216,24.6352,24.5806,24.6352,193800.0
2007-07-23 12:40:00,36.06,36.07,35.97,36.0,77300.0,24.6284,24.6352,24.5669,24.5874,77300.0
2007-07-23 12:50:00,36.0,36.02,35.93,35.94,72900.0,24.5874,24.6011,24.5396,24.5464,72900.0
2007-07-23 13:00:00,35.95,35.99,35.93,35.98,68600.0,24.5533,24.5806,24.5396,24.5737,68600.0
2007-07-23 13:10:00,35.98,36.0,35.95,35.98,68600.0,24.5737,24.5874,24.5533,24.5737,68600.0
2007-07-23 13:20:00,35.98,36.03,35.97,36.02,84200.0,24.5737,24.6079,24.5669,24.6011,84200.0
2007-07-23 13:30:00,36.03,36.04,35.99,36.02,87000.0,24.6079,24.6147,24.5806,24.6011,87000.0
2007-07-23 13:40:00,36.03,36.05,36.0,36.03,69800.0,24.6079,24.6216,24.5874,24.6079,69800.0
2007-07-23 13:50:00,36.02,36.08,36.01,36.08,358200.0,24.6011,24.642,24.5942,24.642,358200.0
2007-07-23 14:00:00,36.08,36.1,36.03,36.05,82900.0,24.642,24.6557,24.6079,24.6216,82900.0
2007-07-23 14:10:00,36.05,36.07,36.03,36.04,125000.0,24.6216,24.6352,24.6079,24.6147,125000.0
2007-07-23 14:20:00,36.05,36.09,36.02,36.04,109600.0,24.6216,24.6489,24.6011,24.6147,109600.0
2007-07-23 14:30:00,36.05,36.1,36.05,36.09,51300.0,24.6216,24.6557,24.6216,24.6489,51300.0
2007-07-23 14:40:00,36.1,36.15,36.05,36.13,94000.0,24.6557,24.6899,24.6216,24.6762,94000.0
2007-07-23 14:50:00,36.12,36.14,36.05,36.05,62200.0,24.6694,24.683,24.6216,24.6216,62200.0
2007-07-23 15:00:00,36.05,36.08,36.03,36.07,151400.0,24.6216,24.642,24.6079,24.6352,151400.0
2007-07-23 15:10:00,36.06,36.08,36.03,36.05,86100.0,24.6284,24.642,24.6079,24.6216,86100.0
2007-07-23 15:20:00,36.04,36.12,36.03,36.11,119000.0,24.6147,24.6694,24.6079,24.6625,119000.0
2007-07-23 15:30:00,36.11,36.11,36.06,36.08,140300.0,24.6625,24.6625,24.6284,24.642,140300.0
2007-07-23 15:40:00,36.08,36.11,36.05,36.06,276800.0,24.642,24.6625,24.6216,24.6284,276800.0
2007-07-23 15:50:00,36.06,36.15,36.06,36.07,772400.0,24.6284,24.6899,24.6284,24.6352,772400.0
2007-07-24 09:30:00,35.55,35.88,35.55,35.87,394500.0,24.2801,24.5054,24.2801,24.4986,394500.0
2007-07-24 09:40:00,35.86,36.3,35.83,35.95,445800.0,24.4918,24.7923,24.4713,24.5533,445800.0
2007-07-24 09:50:00,35.95,36.18,35.85,36.18,272800.0,24.5533,24.7103,24.485,24.7103,272800.0
2007-07-24 10:00:00,36.17,36.22,36.08,36.08,282800.0,24.7035,24.7377,24.642,24.642,282800.0
2007-07-24 10:10:00,36.07,36.13,36.02,36.09,269600.0,24.6352,24.6762,24.6011,24.6489,269600.0
2007-07-24 10:20:00,36.1,36.26,36.06,36.24,220500.0,24.6557,24.765,24.6284,24.7513,220500.0
2007-07-24 10:30:00,36.24,36.39,36.15,36.39,221900.0,24.7513,24.8538,24.6899,24.8538,221900.0
2007-07-24 10:40:00,36.39,36.45,36.3,36.31,284600.0,24.8538,24.8947,24.7923,24.7991,284600.0
2007-07-24 10:50:00,36.31,36.67,36.3,36.35,124100.0,24.7991,25.045,24.7923,24.8265,124100.0
2007-07-24 11:00:00,36.35,36.37,36.2,36.27,98700.0,24.8265,24.8401,24.724,24.7718,98700.0
2007-07-24 11:10:00,36.28,36.28,36.2,36.21,66400.0,24.7786,24.7786,24.724,24.7308,66400.0
2007-07-24 11:20:00,36.22,36.22,36.12,36.17,113600.0,24.7377,24.7377,24.6694,24.7035,113600.0
2007-07-24 11:30:00,36.16,36.18,36.08,36.17,109200.0,24.6967,24.7103,24.642,24.7035,109200.0
2007-07-24 11:40:00,36.16,36.2,36.12,36.19,150500.0,24.6967,24.724,24.6694,24.7172,150500.0
2007-07-24 11:50:00,36.19,36.19,36.12,36.18,224200.0,24.7172,24.7172,24.6694,24.7103,224200.0
2007-07-24 12:00:00,36.17,36.2,36.15,36.16,157900.0,24.7035,24.724,24.6899,24.6967,157900.0
2007-07-24 12:10:00,36.16,36.18,36.15,36.16,157600.0,24.6967,24.7103,24.6899,24.6967,157600.0
2007-07-24 12:20:00,36.16,36.2,36.15,36.19,105800.0,24.6967,24.724,24.6899,24.7172,105800.0
2007-07-24 12:30:00,36.2,36.45,36.2,36.4,354800.0,24.724,24.8947,24.724,24.8606,354800.0
2007-07-24 12:40:00,36.38,36.42,36.29,36.3,107500.0,24.8469,24.8743,24.7855,24.7923,107500.0
2007-07-24 12:50:00,36.3,36.31,36.29,36.3,64600.0,24.7923,24.7991,24.7855,24.7923,64600.0
2007-07-24 13:00:00,36.3,36.34,36.28,36.3,121900.0,24.7923,24.8196,24.7786,24.7923,121900.0
2007-07-24 13:10:00,36.3,36.34,36.25,36.25,88100.0,24.7923,24.8196,24.7582,24.7582,88100.0
2007-07-24 13:20:00,36.25,36.27,36.22,36.24,128800.0,24.7582,24.7718,24.7377,24.7513,128800.0
2007-07-24 13:30:00,36.24,36.33,36.21,36.3,129900.0,24.7513,24.8128,24.7308,24.7923,129900.0
2007-07-24 13:40:00,36.29,36.29,36.19,36.2,118900.0,24.7855,24.7855,24.7172,24.724,118900.0
2007-07-24 13:50:00,36.2,36.28,36.15,36.22,164600.0,24.724,24.7786,24.6899,24.7377,164600.0
2007-07-24 14:00:00,36.23,36.24,36.14,36.15,168600.0,24.7445,24.7513,24.683,24.6899,168600.0
2007-07-24 14:10:00,36.15,36.22,36.11,36.12,154600.0,24.6899,24.7377,24.6625,24.6694,154600.0
2007-07-24 14:20:00,36.12,36.16,36.11,36.12,178000.0,24.6694,24.6967,24.6625,24.6694,178000.0
2007-07-24 14:30:00,36.11,36.14,36.1,36.11,180300.0,24.6625,24.683,24.6557,24.6625,180300.0
2007-07-24 14:40:00,36.1,36.18,36.09,36.11,204500.0,24.6557,24.7103,24.6489,24.6625,204500.0
2007-07-24 14:50:00,36.11,36.16,36.09,36.1,122100.0,24.6625,24.6967,24.6489,24.6557,122100.0
2007-07-24 15:00:00,36.1,36.1,35.9,35.93,254100.0,24.6557,24.6557,24.5191,24.5396,254100.0
2007-07-24 15:10:00,35.94,36.08,35.89,36.04,252100.0,24.5464,24.642,24.5123,24.6147,252100.0
2007-07-24 15:20:00,36.04,36.06,35.9,35.9,194300.0,24.6147,24.6284,24.5191,24.5191,194300.0
2007-07-24 15:30:00,35.9,35.98,35.87,35.92,230800.0,24.5191,24.5737,24.4986,24.5328,230800.0
2007-07-24 15:40:00,35.92,36.01,35.82,36.01,406700.0,24.5328,24.5942,24.4645,24.5942,406700.0
2007-07-24 15:50:00,36.0,36.0,35.86,35.88,406500.0,24.5874,24.5874,24.4918,24.5054,406500.0
2007-07-25 09:30:00,35.75,36.46,35.75,36.45,530100.0,24.4167,24.9016,24.4167,24.8947,530100.0
2007-07-25 09:40:00,36.44,36.47,36.38,36.44,252500.0,24.8879,24.9084,24.8469,24.8879,252500.0
2007-07-25 09:50:00,36.45,36.5,36.39,36.4,242700.0,24.8947,24.9289,24.8538,24.8606,242700.0
2007-07-25 10:00:00,36.4,36.4,36.17,36.17,373300.0,24.8606,24.8606,24.7035,24.7035,373300.0
2007-07-25 10:10:00,36.17,36.2,36.07,36.18,268700.0,24.7035,24.724,24.6352,24.7103,268700.0
2007-07-25 10:20:00,36.18,36.2,36.08,36.12,155600.0,24.7103,24.724,24.642,24.6694,155600.0
2007-07-25 10:30:00,36.12,36.18,35.98,36.01,187400.0,24.6694,24.7103,24.5737,24.5942,187400.0
2007-07-25 10:40:00,36.01,36.08,35.88,35.95,205400.0,24.5942,24.642,24.5054,24.5533,205400.0
2007-07-25 10:50:00,35.92,36.2,35.89,36.2,429800.0,24.5328,24.724,24.5123,24.724,429800.0
2007-07-25 11:00:00,36.2,36.32,36.13,36.31,304100.0,24.724,24.806,24.6762,24.7991,304100.0
2007-07-25 11:10:00,36.31,36.39,36.23,36.28,325000.0,24.7991,24.8538,24.7445,24.7786,325000.0
2007-07-25 11:20:00,36.27,36.43,36.24,36.33,194800.0,24.7718,24.8811,24.7513,24.8128,194800.0
2007-07-25 11:30:00,36.33,36.42,36.32,36.36,106900.0,24.8128,24.8743,24.806,24.8333,106900.0
2007-07-25 11:40:00,36.38,36.4,36.33,36.35,185400.0,24.8469,24.8606,24.8128,24.8265,185400.0
2007-07-25 11:50:00,36.34,36.38,36.29,36.29,128300.0,24.8196,24.8469,24.7855,24.7855,128300.0
2007-07-25 12:00:00,36.29,36.33,36.21,36.26,169300.0,24.7855,24.8128,24.7308,24.765,169300.0
2007-07-25 12:10:00,36.27,36.36,36.23,36.35,197600.0,24.7718,24.8333,24.7445,24.8265,197600.0
2007-07-25 12:20:00,36.35,36.44,36.33,36.42,340200.0,24.8265,24.8879,24.8128,24.8743,340200.0
2007-07-25 12:30:00,36.41,36.43,36.35,36.41,178500.0,24.8674,24.8811,24.8265,24.8674,178500.0
2007-07-25 12:40:00,36.4,36.47,36.38,36.38,174900.0,24.8606,24.9084,24.8469,24.8469,174900.0
2007-07-25 12:50:00,36.37,36.41,36.31,36.31,230300.0,24.8401,24.8674,24.7991,24.7991,230300.0
2007-07-25 13:00:00,36.31,36.34,36.26,36.27,125700.0,24.7991,24.8196,24.765,24.7718,125700.0
2007-07-25 13:10:00,36.26,36.27,36.11,36.22,523600.0,24.765,24.7718,24.6625,24.7377,523600.0
2007-07-25 13:20:00,36.22,36.26,36.13,36.14,134500.0,24.7377,24.765,24.6762,24.683,134500.0
2007-07-25 13:30:00,36.14,36.24,36.1,36.2,172900.0,24.683,24.7513,24.6557,24.724,172900.0
2007-07-25 13:40:00,36.2,36.3,36.19,36.25,117100.0,24.724,24.7923,24.7172,24.7582,117100.0
2007-07-25 13:50:00,36.26,36.33,36.19,36.26,226000.0,24.765,24.8128,24.7172,24.765,226000.0
2007-07-25 14:00:00,36.26,36.33,36.23,36.29,252600.0,24.765,24.8128,24.7445,24.7855,252600.0
2007-07-25 14:10:00,36.29,36.39,36.27,36.29,154300.0,24.7855,24.8538,24.7718,24.7855,154300.0
2007-07-25 14:20:00,36.29,36.37,36.27,36.33,236500.0,24.7855,24.8401,24.7718,24.8128,236500.0
2007-07-25 14:30:00,36.33,36.34,36.28,36.31,147200.0,24.8128,24.8196,24.7786,24.7991,147200.0
2007-07-25 14:40:00,36.32,36.42,36.29,36.41,231800.0,24.806,24.8743,24.7855,24.8674,231800.0
2007-07-25 14:50:00,36.41,36.46,36.3,36.32,264200.0,24.8674,24.9016,24.7923,24.806,264200.0
2007-07-25 15:00:00,36.31,36.5,36.31,36.4,430100.0,24.7991,24.9289,24.7991,24.8606,430100.0
2007-07-25 15:10:00,36.39,36.52,36.38,36.42,385300.0,24.8538,24.9426,24.8469,24.8743,385300.0
2007-07-25 15:20:00,36.43,36.5,36.28,36.3,191200.0,24.8811,24.9289,24.7786,24.7923,191200.0
2007-07-25 15:30:00,36.3,36.35,36.28,36.33,246500.0,24.7923,24.8265,24.7786,24.8128,246500.0
2007-07-25 15:40:00,36.32,36.42,36.31,36.35,288600.0,24.806,24.8743,24.7991,24.8265,288600.0
2007-07-25 15:50:00,36.36,36.44,36.35,36.41,639500.0,24.8333,24.8879,24.8265,24.8674,639500.0
2007-07-26 09:30:00,35.95,36.23,35.57,36.12,468500.0,24.5533,24.7445,24.2937,24.6694,468500.0
2007-07-26 09:40:00,36.12,36.12,35.91,36.08,598900.0,24.6694,24.6694,24.5259,24.642,598900.0
2007-07-26 09:50:00,36.07,36.1,35.98,36.03,367300.0,24.6352,24.6557,24.5737,24.6079,367300.0
2007-07-26 10:00:00,36.03,36.06,35.8,36.0,631800.0,24.6079,24.6284,24.4508,24.5874,631800.0
2007-07-26 10:10:00,36.0,36.1,35.96,35.98,403900.0,24.5874,24.6557,24.5601,24.5737,403900.0
2007-07-26 10:20:00,35.99,36.09,35.98,36.05,358300.0,24.5806,24.6489,24.5737,24.6216,358300.0
2007-07-26 10:30:00,36.05,36.11,35.97,36.02,398300.0,24.6216,24.6625,24.5669,24.6011,398300.0
2007-07-26 10:40:00,36.02,36.03,35.87,35.9,439800.0,24.6011,24.6079,24.4986,24.5191,439800.0
2007-07-26 10:50:00,35.9,36.02,35.9,36.0,234700.0,24.5191,24.6011,24.5191,24.5874,234700.0
2007-07-26 11:00:00,35.99,35.99,35.78,35.81,842400.0,24.5806,24.5806,24.4372,24.4576,842400.0
2007-07-26 11:10:00,35.81,35.82,35.56,35.57,887800.0,24.4576,24.4645,24.2869,24.2937,887800.0
2007-07-26 11:20:00,35.57,35.75,35.52,35.73,306700.0,24.2937,24.4167,24.2596,24.403,306700.0
2007-07-26 11:30:00,35.74,35.75,35.55,35.7,521500.0,24.4098,24.4167,24.2801,24.3825,521500.0
2007-07-26 11:40:00,35.71,35.8,35.65,35.71,500700.0,24.3893,24.4508,24.3484,24.3893,500700.0
2007-07-26 11:50:00,35.71,35.95,35.69,35.89,366300.0,24.3893,24.5533,24.3757,24.5123,366300.0
2007-07-26 12:00:00,35.89,35.94,35.74,35.82,358800.0,24.5123,24.5464,24.4098,24.4645,358800.0
2007-07-26 12:10:00,35.82,35.89,35.75,35.87,217900.0,24.4645,24.5123,24.4167,24.4986,217900.0
2007-07-26 12:20:00,35.86,35.89,35.72,35.73,210300.0,24.4918,24.5123,24.3962,24.403,210300.0
2007-07-26 12:30:00,35.74,35.82,35.65,35.71,382600.0,24.4098,24.4645,24.3484,24.3893,382600.0
2007-07-26 12:40:00,35.71,35.72,35.62,35.69,181500.0,24.3893,24.3962,24.3279,24.3757,181500.0
2007-07-26 12:50:00,35.68,35.8,35.68,35.69,233600.0,24.3689,24.4508,24.3689,24.3757,233600.0
2007-07-26 13:00:00,35.7,35.8,35.68,35.71,290400.0,24.3825,24.4508,24.3689,24.3893,290400.0
2007-07-26 13:10:00,35.7,35.85,35.7,35.75,447600.0,24.3825,24.485,24.3825,24.4167,447600.0
2007-07-26 13:20:00,35.73,35.76,35.6,35.65,253100.0,24.403,24.4235,24.3142,24.3484,253100.0
2007-07-26 13:30:00,35.64,35.7,35.55,35.56,161400.0,24.3415,24.3825,24.2801,24.2869,161400.0
2007-07-26 13:40:00,35.56,35.65,35.52,35.57,347200.0,24.2869,24.3484,24.2596,24.2937,347200.0
2007-07-26 13:50:00,35.57,35.7,35.5,35.59,526000.0,24.2937,24.3825,24.2459,24.3074,526000.0
2007-07-26 14:00:00,35.59,35.71,35.5,35.55,270600.0,24.3074,24.3893,24.2459,24.2801,270600.0
2007-07-26 14:10:00,35.54,35.56,35.42,35.47,446000.0,24.2732,24.2869,24.1913,24.2254,446000.0
2007-07-26 14:20:00,35.46,35.5,35.28,35.34,691200.0,24.2186,24.2459,24.0957,24.1366,691200.0
2007-07-26 14:30:00,35.35,35.6,35.35,35.5,303100.0,24.1435,24.3142,24.1435,24.2459,303100.0
2007-07-26 14:40:00,35.5,35.59,35.39,35.39,264100.0,24.2459,24.3074,24.1708,24.1708,264100.0
2007-07-26 14:50:00,35.4,35.51,35.34,35.44,443900.0,24.1776,24.2527,24.1366,24.2049,443900.0
2007-07-26 15:00:00,35.45,35.64,35.44,35.59,290100.0,24.2118,24.3415,24.2049,24.3074,290100.0
2007-07-26 15:10:00,35.59,35.68,35.52,35.67,344600.0,24.3074,24.3689,24.2596,24.362,344600.0
2007-07-26 15:20:00,35.67,35.73,35.6,35.62,457500.0,24.362,24.403,24.3142,24.3279,457500.0
2007-07-26 15:30:00,35.63,35.68,35.52,35.59,611300.0,24.3347,24.3689,24.2596,24.3074,611300.0
2007-07-26 15:40:00,35.58,35.8,35.5,35.78,403800.0,24.3006,24.4508,24.2459,24.4372,403800.0
2007-07-26 15:50:00,35.78,35.81,35.59,35.6,780100.0,24.4372,24.4576,24.3074,24.3142,780100.0
2007-07-27 09:30:00,35.4,35.7,35.4,35.42,236800.0,24.1776,24.3825,24.1776,24.1913,236800.0
2007-07-27 09:40:00,35.42,35.61,35.26,35.58,286000.0,24.1913,24.321,24.082,24.3006,286000.0
2007-07-27 09:50:00,35.58,35.67,35.52,35.56,244600.0,24.3006,24.362,24.2596,24.2869,244600.0
2007-07-27 10:00:00,35.55,35.65,35.44,35.55,224400.0,24.2801,24.3484,24.2049,24.2801,224400.0
2007-07-27 10:10:00,35.56,35.62,35.5,35.53,324700.0,24.2869,24.3279,24.2459,24.2664,324700.0
2007-07-27 10:20:00,35.53,35.58,35.46,35.47,343600.0,24.2664,24.3006,24.2186,24.2254,343600.0
2007-07-27 10:30:00,35.47,35.53,35.34,35.42,301300.0,24.2254,24.2664,24.1366,24.1913,301300.0
2007-07-27 10:40:00,35.44,35.47,35.38,35.4,364400.0,24.2049,24.2254,24.164,24.1776,364400.0
2007-07-27 10:50:00,35.4,35.42,35.28,35.42,235000.0,24.1776,24.1913,24.0957,24.1913,235000.0
2007-07-27 11:00:00,35.43,35.66,35.42,35.64,269200.0,24.1981,24.3552,24.1913,24.3415,269200.0
2007-07-27 11:10:00,35.64,35.7,35.6,35.62,335400.0,24.3415,24.3825,24.3142,24.3279,335400.0
2007-07-27 11:20:00,35.64,35.64,35.48,35.48,243600.0,24.3415,24.3415,24.2323,24.2323,243600.0
2007-07-27 11:30:00,35.49,35.51,35.35,35.39,190700.0,24.2391,24.2527,24.1435,24.1708,190700.0
2007-07-27 11:40:00,35.4,35.46,35.35,35.38,393400.0,24.1776,24.2186,24.1435,24.164,393400.0
2007-07-27 11:50:00,35.38,35.39,35.26,35.28,236600.0,24.164,24.1708,24.082,24.0957,236600.0
2007-07-27 12:00:00,35.28,35.33,35.23,35.23,148300.0,24.0957,24.1298,24.0615,24.0615,148300.0
2007-07-27 12:10:00,35.23,35.28,35.11,35.26,328400.0,24.0615,24.0957,23.9796,24.082,328400.0
2007-07-27 12:20:00,35.27,35.27,35.16,35.2,176900.0,24.0888,24.0888,24.0137,24.041,176900.0
2007-07-27 12:30:00,35.2,35.2,35.05,35.12,227900.0,24.041,24.041,23.9386,23.9864,227900.0
2007-07-27 12:40:00,35.12,35.29,35.11,35.24,251300.0,23.9864,24.1025,23.9796,24.0683,251300.0
2007-07-27 12:50:00,35.24,35.32,35.2,35.31,234800.0,24.0683,24.123,24.041,24.1161,234800.0
2007-07-27 13:00:00,35.31,35.39,35.28,35.37,223100.0,24.1161,24.1708,24.0957,24.1571,223100.0
2007-07-27 13:10:00,35.38,35.45,35.27,35.44,156900.0,24.164,24.2118,24.0888,24.2049,156900.0
2007-07-27 13:20:00,35.45,35.45,35.35,35.37,105400.0,24.2118,24.2118,24.1435,24.1571,105400.0
2007-07-27 13:30:00,35.37,35.38,35.26,35.31,192000.0,24.1571,24.164,24.082,24.1161,192000.0
2007-07-27 13:40:00,35.31,35.38,35.27,35.33,161900.0,24.1161,24.164,24.0888,24.1298,161900.0
2007-07-27 13:50:00,35.33,35.39,35.28,35.34,137400.0,24.1298,24.1708,24.0957,24.1366,137400.0
2007-07-27 14:00:00,35.33,35.4,35.25,35.4,262200.0,24.1298,24.1776,24.0752,24.1776,262200.0
2007-07-27 14:10:00,35.39,35.39,35.3,35.38,182900.0,24.1708,24.1708,24.1093,24.164,182900.0
2007-07-27 14:20:00,35.38,35.4,35.22,35.24,212400.0,24.164,24.1776,24.0547,24.0683,212400.0
2007-07-27 14:30:00,35.24,35.33,35.23,35.31,208500.0,24.0683,24.1298,24.0615,24.1161,208500.0
2007-07-27 14:40:00,35.3,35.5,35.29,35.46,377700.0,24.1093,24.2459,24.1025,24.2186,377700.0
2007-07-27 14:50:00,35.47,35.57,35.43,35.43,250700.0,24.2254,24.2937,24.1981,24.1981,250700.0
2007-07-27 15:00:00,35.44,35.5,35.36,35.4,214600.0,24.2049,24.2459,24.1503,24.1776,214600.0
2007-07-27 15:10:00,35.42,35.47,35.35,35.45,174100.0,24.1913,24.2254,24.1435,24.2118,174100.0
2007-07-27 15:20:00,35.45,35.54,35.41,35.5,277700.0,24.2118,24.2732,24.1844,24.2459,277700.0
2007-07-27 15:30:00,35.49,35.55,35.47,35.51,371100.0,24.2391,24.2801,24.2254,24.2527,371100.0
2007-07-27 15:40:00,35.52,35.52,35.25,35.26,348400.0,24.2596,24.2596,24.0752,24.082,348400.0
2007-07-27 15:50:00,35.26,35.34,35.1,35.11,588000.0,24.082,24.1366,23.9727,23.9796,588000.0
2007-07-30 09:30:00,35.53,35.7,35.01,35.05,535400.0,24.2664,24.3825,23.9113,23.9386,535400.0
2007-07-30 09:40:00,35.05,35.13,34.83,35.07,552500.0,23.9386,23.9932,23.7883,23.9522,552500.0
2007-07-30 09:50:00,35.06,35.12,34.94,34.98,401500.0,23.9454,23.9864,23.8634,23.8908,401500.0
2007-07-30 10:00:00,34.97,35.15,34.97,35.1,354600.0,23.8839,24.0069,23.8839,23.9727,354600.0
2007-07-30 10:10:00,35.12,35.3,35.11,35.29,336900.0,23.9864,24.1093,23.9796,24.1025,336900.0
2007-07-30 10:20:00,35.29,35.37,35.22,35.29,219100.0,24.1025,24.1571,24.0547,24.1025,219100.0
2007-07-30 10:30:00,35.31,35.31,35.1,35.12,452500.0,24.1161,24.1161,23.9727,23.9864,452500.0
2007-07-30 10:40:00,35.12,35.21,35.0,35.19,260800.0,23.9864,24.0478,23.9044,24.0342,260800.0
2007-07-30 10:50:00,35.18,35.23,35.09,35.1,170300.0,24.0274,24.0615,23.9659,23.9727,170300.0
2007-07-30 11:00:00,35.1,35.22,35.02,35.1,213400.0,23.9727,24.0547,23.9181,23.9727,213400.0
2007-07-30 11:10:00,35.1,35.11,35.02,35.05,321900.0,23.9727,23.9796,23.9181,23.9386,321900.0
2007-07-30 11:20:00,35.05,35.11,34.97,35.05,478600.0,23.9386,23.9796,23.8839,23.9386,478600.0
2007-07-30 11:30:00,35.05,35.07,34.95,35.02,226200.0,23.9386,23.9522,23.8703,23.9181,226200.0
2007-07-30 11:40:00,35.02,35.03,34.96,34.98,393400.0,23.9181,23.9249,23.8771,23.8908,393400.0
2007-07-30 11:50:00,34.99,35.02,34.96,34.97,141400.0,23.8976,23.9181,23.8771,23.8839,141400.0
2007-07-30 12:00:00,34.97,34.98,34.91,34.92,141700.0,23.8839,23.8908,23.843,23.8498,141700.0
2007-07-30 12:10:00,34.91,34.92,34.81,34.81,239300.0,23.843,23.8498,23.7747,23.7747,239300.0
2007-07-30 12:20:00,34.81,34.9,34.8,34.88,370900.0,23.7747,23.8361,23.7678,23.8225,370900.0
2007-07-30 12:30:00,34.87,34.96,34.86,34.93,103600.0,23.8156,23.8771,23.8088,23.8566,103600.0
2007-07-30 12:40:00,34.93,35.01,34.93,35.0,200700.0,23.8566,23.9113,23.8566,23.9044,200700.0
2007-07-30 12:50:00,35.0,35.11,34.97,34.99,353900.0,23.9044,23.9796,23.8839,23.8976,353900.0
2007-07-30 13:00:00,35.0,35.02,34.94,34.98,289500.0,23.9044,23.9181,23.8634,23.8908,289500.0
2007-07-30 13:10:00,34.98,35.02,34.97,35.0,128400.0,23.8908,23.9181,23.8839,23.9044,128400.0
2007-07-30 13:20:00,35.0,35.04,34.97,35.04,123600.0,23.9044,23.9317,23.8839,23.9317,123600.0
2007-07-30 13:30:00,35.04,35.04,34.96,35.0,150200.0,23.9317,23.9317,23.8771,23.9044,150200.0
2007-07-30 13:40:00,35.0,35.22,34.99,35.22,285900.0,23.9044,24.0547,23.8976,24.0547,285900.0
2007-07-30 13:50:00,35.22,35.23,35.13,35.16,195300.0,24.0547,24.0615,23.9932,24.0137,195300.0
2007-07-30 14:00:00,35.15,35.21,35.09,35.19,212500.0,24.0069,24.0478,23.9659,24.0342,212500.0
2007-07-30 14:10:00,35.19,35.21,35.12,35.16,272700.0,24.0342,24.0478,23.9864,24.0137,272700.0
2007-07-30 14:20:00,35.16,35.17,35.1,35.11,106500.0,24.0137,24.0205,23.9727,23.9796,106500.0
2007-07-30 14:30:00,35.1,35.15,35.06,35.1,294700.0,23.9727,24.0069,23.9454,23.9727,294700.0
2007-07-30 14:40:00,35.09,35.16,35.09,35.09,253100.0,23.9659,24.0137,23.9659,23.9659,253100.0
2007-07-30 14:50:00,35.09,35.15,35.06,35.14,222200.0,23.9659,24.0069,23.9454,24.0,222200.0
2007-07-30 15:00:00,35.14,35.29,35.1,35.27,233900.0,24.0,24.1025,23.9727,24.0888,233900.0
2007-07-30 15:10:00,35.27,35.28,35.12,35.15,279400.0,24.0888,24.0957,23.9864,24.0069,279400.0
2007-07-30 15:20:00,35.16,35.3,35.15,35.22,204100.0,24.0137,24.1093,24.0069,24.0547,204100.0
2007-07-30 15:30:00,35.22,35.25,35.16,35.18,219600.0,24.0547,24.0752,24.0137,24.0274,219600.0
2007-07-30 15:40:00,35.18,35.24,35.12,35.15,313100.0,24.0274,24.0683,23.9864,24.0069,313100.0
2007-07-30 15:50:00,35.15,35.16,35.03,35.08,498000.0,24.0069,24.0137,23.9249,23.9591,498000.0
2007-07-31 09:30:00,35.5,36.03,35.5,35.79,1316200.0,24.2459,24.6079,24.2459,24.444,1316200.0
2007-07-31 09:40:00,35.82,35.92,35.58,35.74,696700.0,24.4645,24.5328,24.3006,24.4098,696700.0
2007-07-31 09:50:00,35.75,35.85,35.5,35.51,378300.0,24.4167,24.485,24.2459,24.2527,378300.0
2007-07-31 10:00:00,35.53,35.91,35.53,35.83,386400.0,24.2664,24.5259,24.2664,24.4713,386400.0
2007-07-31 10:10:00,35.83,35.87,35.7,35.7,331100.0,24.4713,24.4986,24.3825,24.3825,331100.0
2007-07-31 10:20:00,35.7,35.73,35.55,35.55,291600.0,24.3825,24.403,24.2801,24.2801,291600.0
2007-07-31 10:30:00,35.56,35.7,35.52,35.67,189400.0,24.2869,24.3825,24.2596,24.362,189400.0
2007-07-31 10:40:00,35.67,35.7,35.55,35.6,585700.0,24.362,24.3825,24.2801,24.3142,585700.0
2007-07-31 10:50:00,35.6,35.66,35.55,35.66,218700.0,24.3142,24.3552,24.2801,24.3552,218700.0
2007-07-31 11:00:00,35.66,35.7,35.57,35.6,247700.0,24.3552,24.3825,24.2937,24.3142,247700.0
2007-07-31 11:10:00,35.6,35.63,35.52,35.6,317800.0,24.3142,24.3347,24.2596,24.3142,317800.0
2007-07-31 11:20:00,35.6,35.6,35.5,35.54,122200.0,24.3142,24.3142,24.2459,24.2732,122200.0
2007-07-31 11:30:00,35.54,35.62,35.54,35.6,318900.0,24.2732,24.3279,24.2732,24.3142,318900.0
2007-07-31 11:40:00,35.59,35.66,35.52,35.6,545100.0,24.3074,24.3552,24.2596,24.3142,545100.0
2007-07-31 11:50:00,35.6,35.68,35.6,35.63,476600.0,24.3142,24.3689,24.3142,24.3347,476600.0
2007-07-31 12:00:00,35.63,35.65,35.57,35.59,512600.0,24.3347,24.3484,24.2937,24.3074,512600.0
2007-07-31 12:10:00,35.58,35.67,35.57,35.61,239200.0,24.3006,24.362,24.2937,24.321,239200.0
2007-07-31 12:20:00,35.61,35.66,35.59,35.65,268200.0,24.321,24.3552,24.3074,24.3484,268200.0
2007-07-31 12:30:00,35.65,35.68,35.63,35.64,107100.0,24.3484,24.3689,24.3347,24.3415,107100.0
2007-07-31 12:40:00,35.65,35.7,35.64,35.69,118900.0,24.3484,24.3825,24.3415,24.3757,118900.0
2007-07-31 12:50:00,35.7,35.75,35.68,35.72,119600.0,24.3825,24.4167,24.3689,24.3962,119600.0
2007-07-31 13:00:00,35.73,35.8,35.69,35.72,421800.0,24.403,24.4508,24.3757,24.3962,421800.0
2007-07-31 13:10:00,35.72,35.76,35.66,35.72,127100.0,24.3962,24.4235,24.3552,24.3962,127100.0
2007-07-31 13:20:00,35.71,35.74,35.63,35.66,95700.0,24.3893,24.4098,24.3347,24.3552,95700.0
2007-07-31 13:30:00,35.67,35.69,35.65,35.67,109400.0,24.362,24.3757,24.3484,24.362,109400.0
2007-07-31 13:40:00,35.67,35.7,35.5,35.53,336900.0,24.362,24.3825,24.2459,24.2664,336900.0
2007-07-31 13:50:00,35.52,35.64,35.48,35.61,161300.0,24.2596,24.3415,24.2323,24.321,161300.0
2007-07-31 14:00:00,35.63,35.68,35.55,35.55,83900.0,24.3347,24.3689,24.2801,24.2801,83900.0
2007-07-31 14:10:00,35.55,35.6,35.52,35.58,111300.0,24.2801,24.3142,24.2596,24.3006,111300.0
2007-07-31 14:20:00,35.58,35.59,35.48,35.51,151800.0,24.3006,24.3074,24.2323,24.2527,151800.0
2007-07-31 14:30:00,35.51,35.51,35.3,35.35,269200.0,24.2527,24.2527,24.1093,24.1435,269200.0
2007-07-31 14:40:00,35.35,35.43,35.25,35.4,123300.0,24.1435,24.1981,24.0752,24.1776,123300.0
2007-07-31 14:50:00,35.39,35.56,35.25,35.55,643100.0,24.1708,24.2869,24.0752,24.2801,643100.0
2007-07-31 15:00:00,35.55,35.65,35.51,35.54,267900.0,24.2801,24.3484,24.2527,24.2732,267900.0
2007-07-31 15:10:00,35.54,35.56,35.33,35.44,291100.0,24.2732,24.2869,24.1298,24.2049,291100.0
2007-07-31 15:20:00,35.44,35.56,35.36,35.39,309400.0,24.2049,24.2869,24.1503,24.1708,309400.0
2007-07-31 15:30:00,35.39,35.44,35.3,35.33,256700.0,24.1708,24.2049,24.1093,24.1298,256700.0
2007-07-31 15:40:00,35.33,35.4,35.26,35.34,364400.0,24.1298,24.1776,24.082,24.1366,364400.0
2007-07-31 15:50:00,35.34,35.47,35.19,35.19,609100.0,24.1366,24.2254,24.0342,24.0342,609100.0
2007-08-01 09:30:00,34.85,35.75,34.85,35.46,497300.0,23.802,24.4167,23.802,24.2186,497300.0
2007-08-01 09:40:00,35.45,35.59,35.12,35.13,502600.0,24.2118,24.3074,23.9864,23.9932,502600.0
2007-08-01 09:50:00,35.13,35.5,35.13,35.42,537500.0,23.9932,24.2459,23.9932,24.1913,537500.0
2007-08-01 10:00:00,35.42,35.74,35.42,35.56,448500.0,24.1913,24.4098,24.1913,24.2869,448500.0
2007-08-01 10:10:00,35.57,35.81,35.57,35.75,595100.0,24.2937,24.4576,24.2937,24.4167,595100.0
2007-08-01 10:20:00,35.75,35.89,35.53,35.62,442300.0,24.4167,24.5123,24.2664,24.3279,442300.0
2007-08-01 10:30:00,35.63,35.64,35.36,35.49,305000.0,24.3347,24.3415,24.1503,24.2391,305000.0
2007-08-01 10:40:00,35.48,35.52,35.36,35.47,230400.0,24.2323,24.2596,24.1503,24.2254,230400.0
2007-08-01 10:50:00,35.48,35.6,35.35,35.51,252900.0,24.2323,24.3142,24.1435,24.2527,252900.0
2007-08-01 11:00:00,35.52,35.6,35.48,35.56,194600.0,24.2596,24.3142,24.2323,24.2869,194600.0
2007-08-01 11:10:00,35.57,35.65,35.52,35.63,199100.0,24.2937,24.3484,24.2596,24.3347,199100.0
2007-08-01 11:20:00,35.64,35.65,35.5,35.5,141700.0,24.3415,24.3484,24.2459,24.2459,141700.0
2007-08-01 11:30:00,35.5,35.65,35.46,35.62,263500.0,24.2459,24.3484,24.2186,24.3279,263500.0
2007-08-01 11:40:00,35.62,35.7,35.57,35.63,143300.0,24.3279,24.3825,24.2937,24.3347,143300.0
2007-08-01 11:50:00,35.63,35.74,35.58,35.72,327200.0,24.3347,24.4098,24.3006,24.3962,327200.0
2007-08-01 12:00:00,35.71,35.71,35.59,35.69,118200.0,24.3893,24.3893,24.3074,24.3757,118200.0
2007-08-01 12:10:00,35.7,35.85,35.67,35.71,240600.0,24.3825,24.485,24.362,24.3893,240600.0
2007-08-01 12:20:00,35.7,35.83,35.7,35.83,91200.0,24.3825,24.4713,24.3825,24.4713,91200.0
2007-08-01 12:30:00,35.82,35.85,35.75,35.75,124600.0,24.4645,24.485,24.4167,24.4167,124600.0
2007-08-01 12:40:00,35.76,35.83,35.7,35.74,212400.0,24.4235,24.4713,24.3825,24.4098,212400.0
2007-08-01 12:50:00,35.74,35.82,35.71,35.81,156500.0,24.4098,24.4645,24.3893,24.4576,156500.0
2007-08-01 13:00:00,35.81,35.81,35.68,35.8,133800.0,24.4576,24.4576,24.3689,24.4508,133800.0
2007-08-01 13:10:00,35.8,35.81,35.67,35.7,370200.0,24.4508,24.4576,24.362,24.3825,370200.0
2007-08-01 13:20:00,35.7,35.78,35.66,35.75,163400.0,24.3825,24.4372,24.3552,24.4167,163400.0
2007-08-01 13:30:00,35.75,35.76,35.65,35.74,176200.0,24.4167,24.4235,24.3484,24.4098,176200.0
2007-08-01 13:40:00,35.75,35.8,35.7,35.73,171400.0,24.4167,24.4508,24.3825,24.403,171400.0
2007-08-01 13:50:00,35.75,35.79,35.73,35.75,139400.0,24.4167,24.444,24.403,24.4167,139400.0
2007-08-01 14:00:00,35.75,35.79,35.72,35.75,279700.0,24.4167,24.444,24.3962,24.4167,279700.0
2007-08-01 14:10:00,35.75,35.79,35.64,35.64,291100.0,24.4167,24.444,24.3415,24.3415,291100.0
2007-08-01 14:20:00,35.64,35.75,35.6,35.67,219900.0,24.3415,24.4167,24.3142,24.362,219900.0
2007-08-01 14:30:00,35.67,35.75,35.64,35.67,152900.0,24.362,24.4167,24.3415,24.362,152900.0
2007-08-01 14:40:00,35.67,35.72,35.6,35.62,216500.0,24.362,24.3962,24.3142,24.3279,216500.0
2007-08-01 14:50:00,35.61,35.7,35.5,35.64,922500.0,24.321,24.3825,24.2459,24.3415,922500.0
2007-08-01 15:00:00,35.64,35.7,35.55,35.66,278000.0,24.3415,24.3825,24.2801,24.3552,278000.0
2007-08-01 15:10:00,35.65,35.8,35.62,35.7,283000.0,24.3484,24.4508,24.3279,24.3825,283000.0
2007-08-01 15:20:00,35.7,35.8,35.65,35.71,469600.0,24.3825,24.4508,24.3484,24.3893,469600.0
2007-08-01 15:30:00,35.71,35.85,35.65,35.78,426600.0,24.3893,24.485,24.3484,24.4372,426600.0
2007-08-01 15:40:00,35.78,35.97,35.65,35.72,618100.0,24.4372,24.5669,24.3484,24.3962,618100.0
2007-08-01 15:50:00,35.71,36.25,35.69,35.98,1051400.0,24.3893,24.7582,24.3757,24.5737,1051400.0
2007-08-02 09:30:00,36.5,37.05,36.46,36.81,2515400.0,24.9289,25.3045,24.9016,25.1406,2515400.0
2007-08-02 09:40:00,36.81,36.88,36.31,36.5,1835200.0,25.1406,25.1884,24.7991,24.9289,1835200.0
2007-08-02 09:50:00,36.47,36.64,36.39,36.44,1074600.0,24.9084,25.0245,24.8538,24.8879,1074600.0
2007-08-02 10:00:00,36.44,36.55,36.32,36.36,955900.0,24.8879,24.963,24.806,24.8333,955900.0
2007-08-02 10:10:00,36.35,36.5,36.3,36.45,718600.0,24.8265,24.9289,24.7923,24.8947,718600.0
2007-08-02 10:20:00,36.46,36.54,36.38,36.46,435800.0,24.9016,24.9562,24.8469,24.9016,435800.0
2007-08-02 10:30:00,36.47,36.5,36.33,36.33,706400.0,24.9084,24.9289,24.8128,24.8128,706400.0
2007-08-02 10:40:00,36.34,36.4,36.26,36.37,369500.0,24.8196,24.8606,24.765,24.8401,369500.0
2007-08-02 10:50:00,36.35,36.4,36.23,36.23,549900.0,24.8265,24.8606,24.7445,24.7445,549900.0
2007-08-02 11:00:00,36.24,36.36,36.15,36.26,316200.0,24.7513,24.8333,24.6899,24.765,316200.0
2007-08-02 11:10:00,36.26,36.5,36.24,36.45,276300.0,24.765,24.9289,24.7513,24.8947,276300.0
2007-08-02 11:20:00,36.45,36.52,36.37,36.5,294000.0,24.8947,24.9426,24.8401,24.9289,294000.0
2007-08-02 11:30:00,36.49,36.5,36.37,36.42,659400.0,24.9221,24.9289,24.8401,24.8743,659400.0
2007-08-02 11:40:00,36.41,36.43,36.39,36.41,180100.0,24.8674,24.8811,24.8538,24.8674,180100.0
2007-08-02 11:50:00,36.42,36.54,36.4,36.53,680000.0,24.8743,24.9562,24.8606,24.9494,680000.0
2007-08-02 12:00:00,36.53,36.7,36.53,36.68,650600.0,24.9494,25.0655,24.9494,25.0518,650600.0
2007-08-02 12:10:00,36.67,36.81,36.6,36.8,460100.0,25.045,25.1406,24.9972,25.1338,460100.0
2007-08-02 12:20:00,36.8,36.81,36.67,36.72,286800.0,25.1338,25.1406,25.045,25.0792,286800.0
2007-08-02 12:30:00,36.72,36.8,36.67,36.79,225300.0,25.0792,25.1338,25.045,25.127,225300.0
2007-08-02 12:40:00,36.79,36.89,36.77,36.77,229300.0,25.127,25.1953,25.1133,25.1133,229300.0
2007-08-02 12:50:00,36.78,36.82,36.74,36.82,461300.0,25.1201,25.1475,25.0928,25.1475,461300.0
2007-08-02 13:00:00,36.81,36.86,36.66,36.75,1044600.0,25.1406,25.1748,25.0382,25.0996,1044600.0
2007-08-02 13:10:00,36.77,36.82,36.65,36.77,422100.0,25.1133,25.1475,25.0313,25.1133,422100.0
2007-08-02 13:20:00,36.78,36.84,36.66,36.83,452500.0,25.1201,25.1611,25.0382,25.1543,452500.0
2007-08-02 13:30:00,36.83,36.96,36.79,36.95,415200.0,25.1543,25.2431,25.127,25.2362,415200.0
2007-08-02 13:40:00,36.95,36.96,36.8,36.86,492700.0,25.2362,25.2431,25.1338,25.1748,492700.0
2007-08-02 13:50:00,36.87,36.97,36.82,36.9,482000.0,25.1816,25.2499,25.1475,25.2021,482000.0
2007-08-02 14:00:00,36.91,36.99,36.74,36.82,2866700.0,25.2089,25.2636,25.0928,25.1475,2866700.0
2007-08-02 14:10:00,36.83,36.86,36.69,36.7,246300.0,25.1543,25.1748,25.0587,25.0655,246300.0
2007-08-02 14:20:00,36.71,36.71,36.5,36.52,435000.0,25.0723,25.0723,24.9289,24.9426,435000.0
2007-08-02 14:30:00,36.51,36.72,36.5,36.6,265600.0,24.9357,25.0792,24.9289,24.9972,265600.0
2007-08-02 14:40:00,36.6,36.74,36.6,36.74,258100.0,24.9972,25.0928,24.9972,25.0928,258100.0
2007-08-02 14:50:00,36.73,36.8,36.63,36.7,387500.0,25.086,25.1338,25.0177,25.0655,387500.0
2007-08-02 15:00:00,36.7,36.81,36.66,36.79,401300.0,25.0655,25.1406,25.0382,25.127,401300.0
2007-08-02 15:10:00,36.8,36.81,36.73,36.78,283500.0,25.1338,25.1406,25.086,25.1201,283500.0
2007-08-02 15:20:00,36.78,36.82,36.74,36.78,564100.0,25.1201,25.1475,25.0928,25.1201,564100.0
2007-08-02 15:30:00,36.78,36.94,36.77,36.8,633200.0,25.1201,25.2294,25.1133,25.1338,633200.0
2007-08-02 15:40:00,36.81,36.86,36.75,36.79,577300.0,25.1406,25.1748,25.0996,25.127,577300.0
2007-08-02 15:50:00,36.79,36.82,36.65,36.78,606600.0,25.127,25.1475,25.0313,25.1201,606600.0
2007-08-03 09:30:00,37.0,37.05,36.7,36.88,285300.0,25.2704,25.3045,25.0655,25.1884,285300.0
2007-08-03 09:40:00,36.87,36.9,36.71,36.76,192400.0,25.1816,25.2021,25.0723,25.1065,192400.0
2007-08-03 09:50:00,36.77,36.78,36.66,36.69,301900.0,25.1133,25.1201,25.0382,25.0587,301900.0
2007-08-03 10:00:00,36.69,36.69,36.5,36.62,532800.0,25.0587,25.0587,24.9289,25.0109,532800.0
2007-08-03 10:10:00,36.62,36.65,36.5,36.54,569700.0,25.0109,25.0313,24.9289,24.9562,569700.0
2007-08-03 10:20:00,36.54,36.63,36.47,36.56,305100.0,24.9562,25.0177,24.9084,24.9699,305100.0
2007-08-03 10:30:00,36.57,36.61,36.51,36.54,254900.0,24.9767,25.004,24.9357,24.9562,254900.0
2007-08-03 10:40:00,36.54,36.57,36.5,36.55,284600.0,24.9562,24.9767,24.9289,24.963,284600.0
2007-08-03 10:50:00,36.56,36.61,36.52,36.57,217000.0,24.9699,25.004,24.9426,24.9767,217000.0
2007-08-03 11:00:00,36.57,36.65,36.57,36.65,227600.0,24.9767,25.0313,24.9767,25.0313,227600.0
2007-08-03 11:10:00,36.63,36.68,36.6,36.62,246000.0,25.0177,25.0518,24.9972,25.0109,246000.0
2007-08-03 11:20:00,36.62,36.83,36.6,36.64,371700.0,25.0109,25.1543,24.9972,25.0245,371700.0
2007-08-03 11:30:00,36.65,36.65,36.6,36.64,137400.0,25.0313,25.0313,24.9972,25.0245,137400.0
2007-08-03 11:40:00,36.65,36.67,36.61,36.65,293400.0,25.0313,25.045,25.004,25.0313,293400.0
2007-08-03 11:50:00,36.65,36.7,36.62,36.67,179000.0,25.0313,25.0655,25.0109,25.045,179000.0
2007-08-03 12:00:00,36.67,36.85,36.64,36.84,190400.0,25.045,25.1679,25.0245,25.1611,190400.0
2007-08-03 12:10:00,36.84,37.0,36.75,36.88,355700.0,25.1611,25.2704,25.0996,25.1884,355700.0
2007-08-03 12:20:00,36.88,36.9,36.74,36.8,259600.0,25.1884,25.2021,25.0928,25.1338,259600.0
2007-08-03 12:30:00,36.81,36.84,36.69,36.77,238100.0,25.1406,25.1611,25.0587,25.1133,238100.0
2007-08-03 12:40:00,36.76,36.77,36.66,36.74,152800.0,25.1065,25.1133,25.0382,25.0928,152800.0
2007-08-03 12:50:00,36.73,36.79,36.71,36.78,119300.0,25.086,25.127,25.0723,25.1201,119300.0
2007-08-03 13:00:00,36.78,36.84,36.77,36.82,100700.0,25.1201,25.1611,25.1133,25.1475,100700.0
2007-08-03 13:10:00,36.81,36.9,36.8,36.85,79700.0,25.1406,25.2021,25.1338,25.1679,79700.0
2007-08-03 13:20:00,36.86,36.95,36.86,36.91,91400.0,25.1748,25.2362,25.1748,25.2089,91400.0
2007-08-03 13:30:00,36.91,36.93,36.88,36.93,120500.0,25.2089,25.2226,25.1884,25.2226,120500.0
2007-08-03 13:40:00,36.94,36.95,36.9,36.93,116400.0,25.2294,25.2362,25.2021,25.2226,116400.0
2007-08-03 13:50:00,36.92,37.0,36.92,36.97,138700.0,25.2158,25.2704,25.2158,25.2499,138700.0
2007-08-03 14:00:00,36.98,37.12,36.98,37.1,328000.0,25.2567,25.3523,25.2567,25.3387,328000.0
2007-08-03 14:10:00,37.09,37.11,37.01,37.04,313100.0,25.3319,25.3455,25.2772,25.2977,313100.0
2007-08-03 14:20:00,37.03,37.07,36.79,36.79,574200.0,25.2909,25.3182,25.127,25.127,574200.0
2007-08-03 14:30:00,36.79,36.92,36.77,36.87,421400.0,25.127,25.2158,25.1133,25.1816,421400.0
2007-08-03 14:40:00,36.87,36.9,36.62,36.63,239300.0,25.1816,25.2021,25.0109,25.0177,239300.0
2007-08-03 14:50:00,36.63,36.76,36.55,36.55,392300.0,25.0177,25.1065,24.963,24.963,392300.0
2007-08-03 15:00:00,36.57,36.6,36.44,36.5,791300.0,24.9767,24.9972,24.8879,24.9289,791300.0
2007-08-03 15:10:00,36.51,36.56,36.5,36.51,346600.0,24.9357,24.9699,24.9289,24.9357,346600.0
2007-08-03 15:20:00,36.51,36.53,36.34,36.34,372700.0,24.9357,24.9494,24.8196,24.8196,372700.0
2007-08-03 15:30:00,36.33,36.61,36.29,36.56,1115100.0,24.8128,25.004,24.7855,24.9699,1115100.0
2007-08-03 15:40:00,36.57,36.66,36.45,36.65,644200.0,24.9767,25.0382,24.8947,25.0313,644200.0
2007-08-03 15:50:00,36.64,36.7,36.4,36.46,1040200.0,25.0245,25.0655,24.8606,24.9016,1040200.0
2007-08-06 09:30:00,36.5,36.86,36.5,36.72,273700.0,24.9289,25.1748,24.9289,25.0792,273700.0
2007-08-06 09:40:00,36.72,36.75,36.41,36.55,444600.0,25.0792,25.0996,24.8674,24.963,444600.0
2007-08-06 09:50:00,36.55,36.68,36.45,36.68,492300.0,24.963,25.0518,24.8947,25.0518,492300.0
2007-08-06 10:00:00,36.68,36.81,36.61,36.77,561900.0,25.0518,25.1406,25.004,25.1133,561900.0
2007-08-06 10:10:00,36.77,36.78,36.49,36.58,323300.0,25.1133,25.1201,24.9221,24.9835,323300.0
2007-08-06 10:20:00,36.57,36.65,36.51,36.52,444200.0,24.9767,25.0313,24.9357,24.9426,444200.0
2007-08-06 10:30:00,36.51,36.7,36.46,36.67,300500.0,24.9357,25.0655,24.9016,25.045,300500.0
2007-08-06 10:40:00,36.66,36.7,36.5,36.61,222700.0,25.0382,25.0655,24.9289,25.004,222700.0
2007-08-06 10:50:00,36.62,36.69,36.5,36.67,324200.0,25.0109,25.0587,24.9289,25.045,324200.0
2007-08-06 11:00:00,36.66,36.75,36.55,36.57,219900.0,25.0382,25.0996,24.963,24.9767,219900.0
2007-08-06 11:10:00,36.57,36.73,36.56,36.68,265100.0,24.9767,25.086,24.9699,25.0518,265100.0
2007-08-06 11:20:00,36.68,36.75,36.67,36.73,241000.0,25.0518,25.0996,25.045,25.086,241000.0
2007-08-06 11:30:00,36.73,36.74,36.54,36.58,412000.0,25.086,25.0928,24.9562,24.9835,412000.0
2007-08-06 11:40:00,36.58,36.86,36.57,36.85,295800.0,24.9835,25.1748,24.9767,25.1679,295800.0
2007-08-06 11:50:00,36.85,37.04,36.85,36.88,291000.0,25.1679,25.2977,25.1679,25.1884,291000.0
2007-08-06 12:00:00,36.88,36.91,36.74,36.89,218100.0,25.1884,25.2089,25.0928,25.1953,218100.0
2007-08-06 12:10:00,36.89,36.9,36.8,36.82,117600.0,25.1953,25.2021,25.1338,25.1475,117600.0
2007-08-06 12:20:00,36.82,36.89,36.78,36.8,103400.0,25.1475,25.1953,25.1201,25.1338,103400.0
2007-08-06 12:30:00,36.79,36.86,36.79,36.85,140900.0,25.127,25.1748,25.127,25.1679,140900.0
2007-08-06 12:40:00,36.85,37.0,36.85,36.98,155400.0,25.1679,25.2704,25.1679,25.2567,155400.0
2007-08-06 12:50:00,36.98,37.0,36.96,36.97,240300.0,25.2567,25.2704,25.2431,25.2499,240300.0
2007-08-06 13:00:00,36.98,36.99,36.86,36.87,178300.0,25.2567,25.2636,25.1748,25.1816,178300.0
2007-08-06 13:10:00,36.87,36.95,36.82,36.94,185000.0,25.1816,25.2362,25.1475,25.2294,185000.0
2007-08-06 13:20:00,36.93,36.98,36.9,36.96,224200.0,25.2226,25.2567,25.2021,25.2431,224200.0
2007-08-06 13:30:00,36.96,36.97,36.87,36.87,184000.0,25.2431,25.2499,25.1816,25.1816,184000.0
2007-08-06 13:40:00,36.88,36.93,36.77,36.83,197100.0,25.1884,25.2226,25.1133,25.1543,197100.0
2007-08-06 13:50:00,36.83,36.9,36.79,36.83,207700.0,25.1543,25.2021,25.127,25.1543,207700.0
2007-08-06 14:00:00,36.83,36.98,36.79,36.98,283200.0,25.1543,25.2567,25.127,25.2567,283200.0
2007-08-06 14:10:00,36.98,36.98,36.88,36.97,257400.0,25.2567,25.2567,25.1884,25.2499,257400.0
2007-08-06 14:20:00,36.98,36.98,36.81,36.84,208800.0,25.2567,25.2567,25.1406,25.1611,208800.0
2007-08-06 14:30:00,36.85,36.99,36.85,36.99,181400.0,25.1679,25.2636,25.1679,25.2636,181400.0
2007-08-06 14:40:00,36.99,37.06,36.98,37.02,637500.0,25.2636,25.3114,25.2567,25.284,637500.0
2007-08-06 14:50:00,37.0,37.04,36.81,36.92,245600.0,25.2704,25.2977,25.1406,25.2158,245600.0
2007-08-06 15:00:00,36.91,37.05,36.9,37.05,366400.0,25.2089,25.3045,25.2021,25.3045,366400.0
2007-08-06 15:10:00,37.05,37.21,37.04,37.15,644400.0,25.3045,25.4138,25.2977,25.3728,644400.0
2007-08-06 15:20:00,37.14,37.19,37.0,37.03,731900.0,25.366,25.4002,25.2704,25.2909,731900.0
2007-08-06 15:30:00,37.03,37.14,37.0,37.07,411500.0,25.2909,25.366,25.2704,25.3182,411500.0
2007-08-06 15:40:00,37.07,37.29,37.06,37.28,966400.0,25.3182,25.4685,25.3114,25.4616,966400.0
2007-08-06 15:50:00,37.28,37.29,37.15,37.26,981600.0,25.4616,25.4685,25.3728,25.448,981600.0
2007-08-07 09:30:00,37.25,37.25,37.0,37.16,306400.0,25.4411,25.4411,25.2704,25.3797,306400.0
2007-08-07 09:40:00,37.16,37.4,37.16,37.3,380800.0,25.3797,25.5436,25.3797,25.4753,380800.0
2007-08-07 09:50:00,37.3,37.55,37.3,37.5,486800.0,25.4753,25.646,25.4753,25.6119,486800.0
2007-08-07 10:00:00,37.5,37.75,37.45,37.49,493100.0,25.6119,25.7826,25.5777,25.6051,493100.0
2007-08-07 10:10:00,37.47,37.65,37.33,37.55,325700.0,25.5914,25.7143,25.4958,25.646,325700.0
2007-08-07 10:20:00,37.55,37.65,37.53,37.61,320900.0,25.646,25.7143,25.6324,25.687,320900.0
2007-08-07 10:30:00,37.6,37.62,37.47,37.47,456300.0,25.6802,25.6938,25.5914,25.5914,456300.0
2007-08-07 10:40:00,37.47,37.53,37.41,37.53,435900.0,25.5914,25.6324,25.5504,25.6324,435900.0
2007-08-07 10:50:00,37.53,37.58,37.5,37.58,390600.0,25.6324,25.6665,25.6119,25.6665,390600.0
2007-08-07 11:00:00,37.58,37.59,37.53,37.54,323100.0,25.6665,25.6734,25.6324,25.6392,323100.0
2007-08-07 11:10:00,37.54,37.63,37.54,37.54,287500.0,25.6392,25.7007,25.6392,25.6392,287500.0
2007-08-07 11:20:00,37.54,37.57,37.53,37.54,172500.0,25.6392,25.6597,25.6324,25.6392,172500.0
2007-08-07 11:30:00,37.55,37.57,37.53,37.56,282500.0,25.646,25.6597,25.6324,25.6529,282500.0
2007-08-07 11:40:00,37.58,37.72,37.57,37.71,312700.0,25.6665,25.7621,25.6597,25.7553,312700.0
2007-08-07 11:50:00,37.71,37.72,37.6,37.64,311200.0,25.7553,25.7621,25.6802,25.7075,311200.0
2007-08-07 12:00:00,37.64,37.8,37.64,37.79,260700.0,25.7075,25.8168,25.7075,25.8099,260700.0
2007-08-07 12:10:00,37.78,37.85,37.66,37.75,466300.0,25.8031,25.8509,25.7212,25.7826,466300.0
2007-08-07 12:20:00,37.74,37.82,37.7,37.8,312200.0,25.7758,25.8304,25.7485,25.8168,312200.0
2007-08-07 12:30:00,37.8,37.82,37.74,37.77,399600.0,25.8168,25.8304,25.7758,25.7963,399600.0
2007-08-07 12:40:00,37.76,37.8,37.71,37.78,361700.0,25.7895,25.8168,25.7553,25.8031,361700.0
2007-08-07 12:50:00,37.77,37.78,37.7,37.78,307900.0,25.7963,25.8031,25.7485,25.8031,307900.0
2007-08-07 13:00:00,37.77,37.85,37.76,37.84,293000.0,25.7963,25.8509,25.7895,25.8441,293000.0
2007-08-07 13:10:00,37.84,37.85,37.68,37.81,382600.0,25.8441,25.8509,25.7348,25.8236,382600.0
2007-08-07 13:20:00,37.82,37.85,37.74,37.79,211400.0,25.8304,25.8509,25.7758,25.8099,211400.0
2007-08-07 13:30:00,37.79,37.89,37.76,37.88,401600.0,25.8099,25.8782,25.7895,25.8714,401600.0
2007-08-07 13:40:00,37.89,37.9,37.81,37.85,298500.0,25.8782,25.8851,25.8236,25.8509,298500.0
2007-08-07 13:50:00,37.84,37.88,37.8,37.86,213500.0,25.8441,25.8714,25.8168,25.8578,213500.0
2007-08-07 14:00:00,37.86,37.94,37.82,37.94,384500.0,25.8578,25.9124,25.8304,25.9124,384500.0
2007-08-07 14:10:00,37.94,38.0,37.62,37.65,549600.0,25.9124,25.9534,25.6938,25.7143,549600.0
2007-08-07 14:20:00,37.66,37.97,37.65,37.91,651600.0,25.7212,25.9329,25.7143,25.8919,651600.0
2007-08-07 14:30:00,37.91,37.91,37.68,37.85,371100.0,25.8919,25.8919,25.7348,25.8509,371100.0
2007-08-07 14:40:00,37.85,37.99,37.75,37.86,340200.0,25.8509,25.9465,25.7826,25.8578,340200.0
2007-08-07 14:50:00,37.88,37.99,37.81,37.97,329800.0,25.8714,25.9465,25.8236,25.9329,329800.0
2007-08-07 15:00:00,37.98,38.1,37.97,38.0,947400.0,25.9397,26.0217,25.9329,25.9534,947400.0
2007-08-07 15:10:00,38.02,38.14,37.96,38.01,450800.0,25.967,26.049,25.9261,25.9602,450800.0
2007-08-07 15:20:00,38.02,38.12,37.96,38.04,900000.0,25.967,26.0353,25.9261,25.9807,900000.0
2007-08-07 15:30:00,38.04,38.16,38.02,38.08,730300.0,25.9807,26.0627,25.967,26.008,730300.0
2007-08-07 15:40:00,38.09,38.16,38.03,38.05,836000.0,26.0148,26.0627,25.9739,25.9875,836000.0
2007-08-07 15:50:00,38.04,38.2,38.02,38.13,1179100.0,25.9807,26.09,25.967,26.0422,1179100.0
2007-08-08 09:30:00,37.95,38.5,37.95,38.28,541800.0,25.9192,26.2949,25.9192,26.1446,541800.0
2007-08-08 09:40:00,38.29,38.63,38.28,38.6,741300.0,26.1514,26.3837,26.1446,26.3632,741300.0
2007-08-08 09:50:00,38.6,38.65,38.47,38.5,446100.0,26.3632,26.3973,26.2744,26.2949,446100.0
2007-08-08 10:00:00,38.51,38.55,38.46,38.54,383200.0,26.3017,26.329,26.2675,26.3222,383200.0
2007-08-08 10:10:00,38.55,38.69,38.54,38.67,331500.0,26.329,26.4246,26.3222,26.411,331500.0
2007-08-08 10:20:00,38.66,38.8,38.65,38.78,327300.0,26.4041,26.4998,26.3973,26.4861,327300.0
2007-08-08 10:30:00,38.78,39.03,38.74,38.94,1636500.0,26.4861,26.6568,26.4588,26.5954,1636500.0
2007-08-08 10:40:00,38.94,38.95,38.78,38.85,517600.0,26.5954,26.6022,26.4861,26.5339,517600.0
2007-08-08 10:50:00,38.85,38.85,38.66,38.75,619000.0,26.5339,26.5339,26.4041,26.4656,619000.0
2007-08-08 11:00:00,38.75,38.78,38.66,38.74,474800.0,26.4656,26.4861,26.4041,26.4588,474800.0
2007-08-08 11:10:00,38.73,38.87,38.72,38.79,296400.0,26.452,26.5476,26.4451,26.4929,296400.0
2007-08-08 11:20:00,38.79,38.8,38.74,38.77,1110700.0,26.4929,26.4998,26.4588,26.4793,1110700.0
2007-08-08 11:30:00,38.78,38.79,38.62,38.68,564200.0,26.4861,26.4929,26.3768,26.4178,564200.0
2007-08-08 11:40:00,38.68,38.69,38.4,38.66,557700.0,26.4178,26.4246,26.2266,26.4041,557700.0
2007-08-08 11:50:00,38.66,38.69,38.63,38.65,238100.0,26.4041,26.4246,26.3837,26.3973,238100.0
2007-08-08 12:00:00,38.64,38.66,38.57,38.57,324900.0,26.3905,26.4041,26.3427,26.3427,324900.0
2007-08-08 12:10:00,38.58,38.6,38.53,38.58,311500.0,26.3495,26.3632,26.3154,26.3495,311500.0
2007-08-08 12:20:00,38.58,38.61,38.55,38.6,296600.0,26.3495,26.37,26.329,26.3632,296600.0
2007-08-08 12:30:00,38.59,38.65,38.58,38.64,347800.0,26.3563,26.3973,26.3495,26.3905,347800.0
2007-08-08 12:40:00,38.64,38.66,38.62,38.65,268600.0,26.3905,26.4041,26.3768,26.3973,268600.0
2007-08-08 12:50:00,38.64,38.73,38.59,38.71,399400.0,26.3905,26.452,26.3563,26.4383,399400.0
2007-08-08 13:00:00,38.7,38.71,38.62,38.64,286900.0,26.4315,26.4383,26.3768,26.3905,286900.0
2007-08-08 13:10:00,38.64,38.67,38.62,38.65,320400.0,26.3905,26.411,26.3768,26.3973,320400.0
2007-08-08 13:20:00,38.64,38.66,38.55,38.64,252300.0,26.3905,26.4041,26.329,26.3905,252300.0
2007-08-08 13:30:00,38.64,38.68,38.63,38.64,333600.0,26.3905,26.4178,26.3837,26.3905,333600.0
2007-08-08 13:40:00,38.64,38.71,38.57,38.65,675400.0,26.3905,26.4383,26.3427,26.3973,675400.0
2007-08-08 13:50:00,38.65,38.7,38.65,38.7,327400.0,26.3973,26.4315,26.3973,26.4315,327400.0
2007-08-08 14:00:00,38.7,38.7,38.62,38.63,200500.0,26.4315,26.4315,26.3768,26.3837,200500.0
2007-08-08 14:10:00,38.64,38.69,38.52,38.55,470700.0,26.3905,26.4246,26.3085,26.329,470700.0
2007-08-08 14:20:00,38.55,38.64,38.44,38.61,352000.0,26.329,26.3905,26.2539,26.37,352000.0
2007-08-08 14:30:00,38.61,38.64,38.51,38.57,487700.0,26.37,26.3905,26.3017,26.3427,487700.0
2007-08-08 14:40:00,38.56,38.6,38.47,38.5,347200.0,26.3358,26.3632,26.2744,26.2949,347200.0
2007-08-08 14:50:00,38.5,38.6,38.46,38.59,501500.0,26.2949,26.3632,26.2675,26.3563,501500.0
2007-08-08 15:00:00,38.6,38.62,38.53,38.54,473700.0,26.3632,26.3768,26.3154,26.3222,473700.0
2007-08-08 15:10:00,38.54,38.58,38.46,38.55,606700.0,26.3222,26.3495,26.2675,26.329,606700.0
2007-08-08 15:20:00,38.55,38.55,38.36,38.4,767300.0,26.329,26.329,26.1992,26.2266,767300.0
2007-08-08 15:30:00,38.41,38.45,38.3,38.42,583600.0,26.2334,26.2607,26.1583,26.2402,583600.0
2007-08-08 15:40:00,38.41,38.59,38.4,38.56,694500.0,26.2334,26.3563,26.2266,26.3358,694500.0
2007-08-08 15:50:00,38.55,38.7,38.51,38.67,1011600.0,26.329,26.4315,26.3017,26.411,1011600.0
2007-08-09 09:30:00,38.68,38.69,37.97,38.53,790700.0,26.4178,26.4246,25.9329,26.3154,790700.0
2007-08-09 09:40:00,38.53,38.54,38.18,38.3,483500.0,26.3154,26.3222,26.0763,26.1583,483500.0
2007-08-09 09:50:00,38.29,38.37,38.2,38.22,272200.0,26.1514,26.2061,26.09,26.1036,272200.0
2007-08-09 10:00:00,38.23,38.35,38.01,38.13,610200.0,26.1105,26.1924,25.9602,26.0422,610200.0
2007-08-09 10:10:00,38.13,38.33,38.08,38.28,667100.0,26.0422,26.1788,26.008,26.1446,667100.0
2007-08-09 10:20:00,38.27,38.39,38.23,38.31,390200.0,26.1378,26.2197,26.1105,26.1651,390200.0
2007-08-09 10:30:00,38.31,38.48,38.27,38.29,566700.0,26.1651,26.2812,26.1378,26.1514,566700.0
2007-08-09 10:40:00,38.29,38.37,38.23,38.32,260600.0,26.1514,26.2061,26.1105,26.1719,260600.0
2007-08-09 10:50:00,38.31,38.42,38.31,38.42,233400.0,26.1651,26.2402,26.1651,26.2402,233400.0
2007-08-09 11:00:00,38.43,38.54,38.41,38.5,380600.0,26.2471,26.3222,26.2334,26.2949,380600.0
2007-08-09 11:10:00,38.5,38.68,38.49,38.59,822700.0,26.2949,26.4178,26.288,26.3563,822700.0
2007-08-09 11:20:00,38.58,38.61,38.55,38.57,177300.0,26.3495,26.37,26.329,26.3427,177300.0
2007-08-09 11:30:00,38.56,38.63,38.54,38.56,1399600.0,26.3358,26.3837,26.3222,26.3358,1399600.0
2007-08-09 11:40:00,38.57,38.6,38.24,38.43,367700.0,26.3427,26.3632,26.1173,26.2471,367700.0
2007-08-09 11:50:00,38.42,38.43,38.2,38.31,383400.0,26.2402,26.2471,26.09,26.1651,383400.0
2007-08-09 12:00:00,38.32,38.39,38.27,38.3,261300.0,26.1719,26.2197,26.1378,26.1583,261300.0
2007-08-09 12:10:00,38.3,38.47,38.29,38.45,891800.0,26.1583,26.2744,26.1514,26.2607,891800.0
2007-08-09 12:20:00,38.45,38.46,38.26,38.27,253900.0,26.2607,26.2675,26.1309,26.1378,253900.0
2007-08-09 12:30:00,38.28,38.35,38.15,38.32,433300.0,26.1446,26.1924,26.0558,26.1719,433300.0
2007-08-09 12:40:00,38.32,38.39,38.3,38.36,161600.0,26.1719,26.2197,26.1583,26.1992,161600.0
2007-08-09 12:50:00,38.35,38.4,38.3,38.34,168900.0,26.1924,26.2266,26.1583,26.1856,168900.0
2007-08-09 13:00:00,38.34,38.35,38.19,38.2,291000.0,26.1856,26.1924,26.0831,26.09,291000.0
2007-08-09 13:10:00,38.2,38.21,37.94,37.96,678700.0,26.09,26.0968,25.9124,25.9261,678700.0
2007-08-09 13:20:00,37.97,38.21,37.95,38.19,529600.0,25.9329,26.0968,25.9192,26.0831,529600.0
2007-08-09 13:30:00,38.19,38.25,38.07,38.2,499200.0,26.0831,26.1241,26.0012,26.09,499200.0
2007-08-09 13:40:00,38.2,38.43,38.17,38.32,451600.0,26.09,26.2471,26.0695,26.1719,451600.0
2007-08-09 13:50:00,38.33,38.34,38.21,38.24,197300.0,26.1788,26.1856,26.0968,26.1173,197300.0
2007-08-09 14:00:00,38.24,38.24,38.06,38.12,204400.0,26.1173,26.1173,25.9944,26.0353,204400.0
2007-08-09 14:10:00,38.12,38.13,37.99,38.08,273900.0,26.0353,26.0422,25.9465,26.008,273900.0
2007-08-09 14:20:00,38.1,38.14,38.02,38.08,386800.0,26.0217,26.049,25.967,26.008,386800.0
2007-08-09 14:30:00,38.08,38.13,37.95,38.0,428000.0,26.008,26.0422,25.9192,25.9534,428000.0
2007-08-09 14:40:00,38.0,38.18,37.99,38.0,206600.0,25.9534,26.0763,25.9465,25.9534,206600.0
2007-08-09 14:50:00,38.01,38.07,37.95,37.97,357600.0,25.9602,26.0012,25.9192,25.9329,357600.0
2007-08-09 15:00:00,37.98,38.21,37.89,38.17,383400.0,25.9397,26.0968,25.8782,26.0695,383400.0
2007-08-09 15:10:00,38.17,38.2,38.08,38.18,295700.0,26.0695,26.09,26.008,26.0763,295700.0
2007-08-09 15:20:00,38.18,38.21,37.96,38.01,437600.0,26.0763,26.0968,25.9261,25.9602,437600.0
2007-08-09 15:30:00,38.01,38.08,37.71,37.74,1127900.0,25.9602,26.008,25.7553,25.7758,1127900.0
2007-08-09 15:40:00,37.75,38.09,37.67,38.05,610600.0,25.7826,26.0148,25.728,25.9875,610600.0
2007-08-09 15:50:00,38.05,38.05,37.81,37.84,682400.0,25.9875,25.9875,25.8236,25.8441,682400.0
2007-08-10 09:30:00,36.9,37.63,36.9,37.34,650600.0,25.2021,25.7007,25.2021,25.5026,650600.0
2007-08-10 09:40:00,37.3,37.49,36.89,37.19,877700.0,25.4753,25.6051,25.1953,25.4002,877700.0
2007-08-10 09:50:00,37.19,37.78,37.08,37.64,479900.0,25.4002,25.8031,25.325,25.7075,479900.0
2007-08-10 10:00:00,37.65,37.65,37.27,37.28,363700.0,25.7143,25.7143,25.4548,25.4616,363700.0
2007-08-10 10:10:00,37.28,37.3,37.1,37.25,368800.0,25.4616,25.4753,25.3387,25.4411,368800.0
2007-08-10 10:20:00,37.25,37.28,37.07,37.11,325100.0,25.4411,25.4616,25.3182,25.3455,325100.0
2007-08-10 10:30:00,37.12,37.2,37.06,37.09,294500.0,25.3523,25.407,25.3114,25.3319,294500.0
2007-08-10 10:40:00,37.09,37.28,37.08,37.28,226300.0,25.3319,25.4616,25.325,25.4616,226300.0
2007-08-10 10:50:00,37.28,37.43,37.17,37.31,344400.0,25.4616,25.5641,25.3865,25.4821,344400.0
2007-08-10 11:00:00,37.34,37.6,37.31,37.44,329500.0,25.5026,25.6802,25.4821,25.5709,329500.0
2007-08-10 11:10:00,37.44,37.53,37.35,37.38,161400.0,25.5709,25.6324,25.5094,25.5299,161400.0
2007-08-10 11:20:00,37.38,37.43,37.27,37.34,131200.0,25.5299,25.5641,25.4548,25.5026,131200.0
2007-08-10 11:30:00,37.34,37.44,37.26,37.32,158600.0,25.5026,25.5709,25.448,25.4889,158600.0
2007-08-10 11:40:00,37.31,37.4,37.26,37.34,171800.0,25.4821,25.5436,25.448,25.5026,171800.0
2007-08-10 11:50:00,37.34,37.49,37.3,37.49,213000.0,25.5026,25.6051,25.4753,25.6051,213000.0
2007-08-10 12:00:00,37.49,37.61,37.42,37.53,261800.0,25.6051,25.687,25.5572,25.6324,261800.0
2007-08-10 12:10:00,37.53,37.56,37.36,37.43,339300.0,25.6324,25.6529,25.5163,25.5641,339300.0
2007-08-10 12:20:00,37.43,37.68,37.31,37.47,259800.0,25.5641,25.7348,25.4821,25.5914,259800.0
2007-08-10 12:30:00,37.47,37.56,37.35,37.51,178400.0,25.5914,25.6529,25.5094,25.6187,178400.0
2007-08-10 12:40:00,37.5,37.52,37.3,37.3,86900.0,25.6119,25.6255,25.4753,25.4753,86900.0
2007-08-10 12:50:00,37.32,37.36,37.16,37.2,288400.0,25.4889,25.5163,25.3797,25.407,288400.0
2007-08-10 13:00:00,37.2,37.28,37.17,37.28,189900.0,25.407,25.4616,25.3865,25.4616,189900.0
2007-08-10 13:10:00,37.28,37.37,37.21,37.37,97700.0,25.4616,25.5231,25.4138,25.5231,97700.0
2007-08-10 13:20:00,37.37,37.54,37.35,37.45,159400.0,25.5231,25.6392,25.5094,25.5777,159400.0
2007-08-10 13:30:00,37.45,37.47,37.35,37.41,125000.0,25.5777,25.5914,25.5094,25.5504,125000.0
2007-08-10 13:40:00,37.41,37.44,37.23,37.35,133500.0,25.5504,25.5709,25.4275,25.5094,133500.0
2007-08-10 13:50:00,37.35,37.58,37.33,37.54,281000.0,25.5094,25.6665,25.4958,25.6392,281000.0
2007-08-10 14:00:00,37.55,37.7,37.46,37.67,156400.0,25.646,25.7485,25.5846,25.728,156400.0
2007-08-10 14:10:00,37.68,37.72,37.51,37.66,148800.0,25.7348,25.7621,25.6187,25.7212,148800.0
2007-08-10 14:20:00,37.66,37.82,37.57,37.6,166200.0,25.7212,25.8304,25.6597,25.6802,166200.0
2007-08-10 14:30:00,37.61,37.64,37.51,37.6,136400.0,25.687,25.7075,25.6187,25.6802,136400.0
2007-08-10 14:40:00,37.61,37.86,37.58,37.84,278500.0,25.687,25.8578,25.6665,25.8441,278500.0
2007-08-10 14:50:00,37.83,37.88,37.65,37.66,553900.0,25.8373,25.8714,25.7143,25.7212,553900.0
2007-08-10 15:00:00,37.66,37.9,37.62,37.85,293900.0,25.7212,25.8851,25.6938,25.8509,293900.0
2007-08-10 15:10:00,37.84,37.92,37.7,37.76,295400.0,25.8441,25.8987,25.7485,25.7895,295400.0
2007-08-10 15:20:00,37.77,38.14,37.72,38.03,289000.0,25.7963,26.049,25.7621,25.9739,289000.0
2007-08-10 15:30:00,38.04,38.04,37.85,37.97,728700.0,25.9807,25.9807,25.8509,25.9329,728700.0
2007-08-10 15:40:00,37.97,38.0,37.92,37.99,840400.0,25.9329,25.9534,25.8987,25.9465,840400.0
2007-08-10 15:50:00,38.0,38.18,37.99,38.03,856800.0,25.9534,26.0763,25.9465,25.9739,856800.0
2007-08-13 09:30:00,38.25,38.33,38.01,38.25,409600.0,26.1241,26.1788,25.9602,26.1241,409600.0
2007-08-13 09:40:00,38.25,38.26,38.01,38.13,283100.0,26.1241,26.1309,25.9602,26.0422,283100.0
2007-08-13 09:50:00,38.13,38.15,37.9,38.0,287500.0,26.0422,26.0558,25.8851,25.9534,287500.0
2007-08-13 10:00:00,38.0,38.07,37.95,38.0,229100.0,25.9534,26.0012,25.9192,25.9534,229100.0
2007-08-13 10:10:00,38.0,38.05,37.97,38.02,302500.0,25.9534,25.9875,25.9329,25.967,302500.0
2007-08-13 10:20:00,38.01,38.18,37.99,38.07,445300.0,25.9602,26.0763,25.9465,26.0012,445300.0
2007-08-13 10:30:00,38.07,38.08,37.93,37.96,164700.0,26.0012,26.008,25.9056,25.9261,164700.0
2007-08-13 10:40:00,37.95,37.95,37.74,37.77,348000.0,25.9192,25.9192,25.7758,25.7963,348000.0
2007-08-13 10:50:00,37.77,37.8,37.7,37.75,312300.0,25.7963,25.8168,25.7485,25.7826,312300.0
2007-08-13 11:00:00,37.75,37.77,37.66,37.67,416900.0,25.7826,25.7963,25.7212,25.728,416900.0
2007-08-13 11:10:00,37.66,37.91,37.66,37.91,237200.0,25.7212,25.8919,25.7212,25.8919,237200.0
2007-08-13 11:20:00,37.91,37.97,37.83,37.9,148000.0,25.8919,25.9329,25.8373,25.8851,148000.0
2007-08-13 11:30:00,37.91,38.07,37.9,37.97,210700.0,25.8919,26.0012,25.8851,25.9329,210700.0
2007-08-13 11:40:00,37.97,37.98,37.84,37.85,128200.0,25.9329,25.9397,25.8441,25.8509,128200.0
2007-08-13 11:50:00,37.86,37.89,37.81,37.83,148400.0,25.8578,25.8782,25.8236,25.8373,148400.0
2007-08-13 12:00:00,37.83,37.89,37.8,37.88,251800.0,25.8373,25.8782,25.8168,25.8714,251800.0
2007-08-13 12:10:00,37.89,37.9,37.81,37.83,194000.0,25.8782,25.8851,25.8236,25.8373,194000.0
2007-08-13 12:20:00,37.84,37.84,37.8,37.81,162900.0,25.8441,25.8441,25.8168,25.8236,162900.0
2007-08-13 12:30:00,37.82,37.9,37.7,37.79,855600.0,25.8304,25.8851,25.7485,25.8099,855600.0
2007-08-13 12:40:00,37.79,37.84,37.76,37.83,122900.0,25.8099,25.8441,25.7895,25.8373,122900.0
2007-08-13 12:50:00,37.84,37.88,37.79,37.87,250500.0,25.8441,25.8714,25.8099,25.8646,250500.0
2007-08-13 13:00:00,37.88,37.89,37.8,37.82,102500.0,25.8714,25.8782,25.8168,25.8304,102500.0
2007-08-13 13:10:00,37.82,37.86,37.78,37.79,156700.0,25.8304,25.8578,25.8031,25.8099,156700.0
2007-08-13 13:20:00,37.79,37.93,37.7,37.9,265900.0,25.8099,25.9056,25.7485,25.8851,265900.0
2007-08-13 13:30:00,37.9,38.0,37.86,37.98,176700.0,25.8851,25.9534,25.8578,25.9397,176700.0
2007-08-13 13:40:00,37.98,37.98,37.89,37.9,130700.0,25.9397,25.9397,25.8782,25.8851,130700.0
2007-08-13 13:50:00,37.9,38.01,37.9,37.98,196800.0,25.8851,25.9602,25.8851,25.9397,196800.0
2007-08-13 14:00:00,37.98,38.03,37.93,38.01,195800.0,25.9397,25.9739,25.9056,25.9602,195800.0
2007-08-13 14:10:00,38.0,38.02,37.96,38.01,189800.0,25.9534,25.967,25.9261,25.9602,189800.0
2007-08-13 14:20:00,38.0,38.15,37.98,38.12,202700.0,25.9534,26.0558,25.9397,26.0353,202700.0
2007-08-13 14:30:00,38.12,38.12,38.06,38.11,122900.0,26.0353,26.0353,25.9944,26.0285,122900.0
2007-08-13 14:40:00,38.11,38.15,38.0,38.04,282800.0,26.0285,26.0558,25.9534,25.9807,282800.0
2007-08-13 14:50:00,38.04,38.11,38.0,38.01,180800.0,25.9807,26.0285,25.9534,25.9602,180800.0
2007-08-13 15:00:00,38.02,38.09,38.01,38.05,214500.0,25.967,26.0148,25.9602,25.9875,214500.0
2007-08-13 15:10:00,38.04,38.06,37.98,38.02,141800.0,25.9807,25.9944,25.9397,25.967,141800.0
2007-08-13 15:20:00,38.02,38.08,38.0,38.08,237900.0,25.967,26.008,25.9534,26.008,237900.0
2007-08-13 15:30:00,38.08,38.12,38.04,38.1,181500.0,26.008,26.0353,25.9807,26.0217,181500.0
2007-08-13 15:40:00,38.11,38.12,38.04,38.06,401000.0,26.0285,26.0353,25.9807,25.9944,401000.0
2007-08-13 15:50:00,38.05,38.11,37.93,37.99,757500.0,25.9875,26.0285,25.9056,25.9465,757500.0
2007-08-14 09:30:00,38.11,38.19,37.93,37.94,252700.0,26.0285,26.0831,25.9056,25.9124,252700.0
2007-08-14 09:40:00,37.94,37.94,37.55,37.71,236400.0,25.9124,25.9124,25.646,25.7553,236400.0
2007-08-14 09:50:00,37.71,37.75,37.59,37.66,352700.0,25.7553,25.7826,25.6734,25.7212,352700.0
2007-08-14 10:00:00,37.66,37.77,37.6,37.71,413200.0,25.7212,25.7963,25.6802,25.7553,413200.0
2007-08-14 10:10:00,37.71,37.81,37.66,37.79,160000.0,25.7553,25.8236,25.7212,25.8099,160000.0
2007-08-14 10:20:00,37.77,37.81,37.65,37.69,885800.0,25.7963,25.8236,25.7143,25.7416,885800.0
2007-08-14 10:30:00,37.68,37.75,37.65,37.67,277800.0,25.7348,25.7826,25.7143,25.728,277800.0
2007-08-14 10:40:00,37.68,37.71,37.65,37.69,623100.0,25.7348,25.7553,25.7143,25.7416,623100.0
2007-08-14 10:50:00,37.69,37.72,37.63,37.68,790500.0,25.7416,25.7621,25.7007,25.7348,790500.0
2007-08-14 11:00:00,37.67,37.69,37.48,37.51,1168500.0,25.728,25.7416,25.5982,25.6187,1168500.0
2007-08-14 11:10:00,37.51,37.62,37.47,37.6,210400.0,25.6187,25.6938,25.5914,25.6802,210400.0
2007-08-14 11:20:00,37.6,37.6,37.5,37.57,498400.0,25.6802,25.6802,25.6119,25.6597,498400.0
2007-08-14 11:30:00,37.56,37.6,37.5,37.55,489200.0,25.6529,25.6802,25.6119,25.646,489200.0
2007-08-14 11:40:00,37.55,37.63,37.51,37.59,165000.0,25.646,25.7007,25.6187,25.6734,165000.0
2007-08-14 11:50:00,37.59,37.77,37.58,37.73,140100.0,25.6734,25.7963,25.6665,25.769,140100.0
2007-08-14 12:00:00,37.73,37.73,37.6,37.66,119200.0,25.769,25.769,25.6802,25.7212,119200.0
2007-08-14 12:10:00,37.67,37.72,37.63,37.72,160300.0,25.728,25.7621,25.7007,25.7621,160300.0
2007-08-14 12:20:00,37.71,37.71,37.55,37.65,139900.0,25.7553,25.7553,25.646,25.7143,139900.0
2007-08-14 12:30:00,37.65,37.68,37.54,37.64,125900.0,25.7143,25.7348,25.6392,25.7075,125900.0
2007-08-14 12:40:00,37.63,37.63,37.54,37.58,120900.0,25.7007,25.7007,25.6392,25.6665,120900.0
2007-08-14 12:50:00,37.57,37.65,37.56,37.6,243500.0,25.6597,25.7143,25.6529,25.6802,243500.0
2007-08-14 13:00:00,37.6,37.61,37.55,37.55,168400.0,25.6802,25.687,25.646,25.646,168400.0
2007-08-14 13:10:00,37.55,37.57,37.46,37.51,181000.0,25.646,25.6597,25.5846,25.6187,181000.0
2007-08-14 13:20:00,37.51,37.55,37.48,37.5,153800.0,25.6187,25.646,25.5982,25.6119,153800.0
2007-08-14 13:30:00,37.49,37.58,37.46,37.56,258900.0,25.6051,25.6665,25.5846,25.6529,258900.0
2007-08-14 13:40:00,37.56,37.6,37.49,37.51,124800.0,25.6529,25.6802,25.6051,25.6187,124800.0
2007-08-14 13:50:00,37.52,37.54,37.46,37.49,146300.0,25.6255,25.6392,25.5846,25.6051,146300.0
2007-08-14 14:00:00,37.49,37.56,37.47,37.5,206500.0,25.6051,25.6529,25.5914,25.6119,206500.0
2007-08-14 14:10:00,37.51,37.65,37.5,37.58,135100.0,25.6187,25.7143,25.6119,25.6665,135100.0
2007-08-14 14:20:00,37.58,37.6,37.51,37.51,95500.0,25.6665,25.6802,25.6187,25.6187,95500.0
2007-08-14 14:30:00,37.5,37.54,37.45,37.51,265500.0,25.6119,25.6392,25.5777,25.6187,265500.0
2007-08-14 14:40:00,37.5,37.54,37.45,37.48,199500.0,25.6119,25.6392,25.5777,25.5982,199500.0
2007-08-14 14:50:00,37.49,37.56,37.45,37.55,157000.0,25.6051,25.6529,25.5777,25.646,157000.0
2007-08-14 15:00:00,37.55,37.63,37.55,37.57,153400.0,25.646,25.7007,25.646,25.6597,153400.0
2007-08-14 15:10:00,37.57,37.58,37.5,37.52,261000.0,25.6597,25.6665,25.6119,25.6255,261000.0
2007-08-14 15:20:00,37.53,37.64,37.44,37.48,492900.0,25.6324,25.7075,25.5709,25.5982,492900.0
2007-08-14 15:30:00,37.47,37.51,37.45,37.48,304900.0,25.5914,25.6187,25.5777,25.5982,304900.0
2007-08-14 15:40:00,37.49,37.5,37.43,37.46,492800.0,25.6051,25.6119,25.5641,25.5846,492800.0
2007-08-14 15:50:00,37.45,37.47,37.36,37.36,776100.0,25.5777,25.5914,25.5163,25.5163,776100.0
2007-08-15 09:30:00,37.4,37.48,37.27,37.29,333100.0,25.5436,25.5982,25.4548,25.4685,333100.0
2007-08-15 09:40:00,37.29,37.53,37.15,37.48,440400.0,25.4685,25.6324,25.3728,25.5982,440400.0
2007-08-15 09:50:00,37.49,37.87,37.47,37.75,819000.0,25.6051,25.8646,25.5914,25.7826,819000.0
2007-08-15 10:00:00,37.76,37.79,37.64,37.7,661700.0,25.7895,25.8099,25.7075,25.7485,661700.0
2007-08-15 10:10:00,37.7,37.81,37.7,37.74,628600.0,25.7485,25.8236,25.7485,25.7758,628600.0
2007-08-15 10:20:00,37.74,37.76,37.6,37.71,622100.0,25.7758,25.7895,25.6802,25.7553,622100.0
2007-08-15 10:30:00,37.7,37.76,37.62,37.62,251700.0,25.7485,25.7895,25.6938,25.6938,251700.0
2007-08-15 10:40:00,37.62,37.63,37.41,37.54,370800.0,25.6938,25.7007,25.5504,25.6392,370800.0
2007-08-15 10:50:00,37.54,37.61,37.49,37.55,310200.0,25.6392,25.687,25.6051,25.646,310200.0
2007-08-15 11:00:00,37.56,37.59,37.44,37.46,477400.0,25.6529,25.6734,25.5709,25.5846,477400.0
2007-08-15 11:10:00,37.45,37.48,37.4,37.44,691400.0,25.5777,25.5982,25.5436,25.5709,691400.0
2007-08-15 11:20:00,37.44,37.5,37.35,37.44,406900.0,25.5709,25.6119,25.5094,25.5709,406900.0
2007-08-15 11:30:00,37.45,37.47,37.35,37.36,298100.0,25.5777,25.5914,25.5094,25.5163,298100.0
2007-08-15 11:40:00,37.36,37.42,37.33,37.4,212200.0,25.5163,25.5572,25.4958,25.5436,212200.0
2007-08-15 11:50:00,37.4,37.43,37.35,37.43,212100.0,25.5436,25.5641,25.5094,25.5641,212100.0
2007-08-15 12:00:00,37.42,37.52,37.4,37.43,239400.0,25.5572,25.6255,25.5436,25.5641,239400.0
2007-08-15 12:10:00,37.43,37.5,37.36,37.36,246800.0,25.5641,25.6119,25.5163,25.5163,246800.0
2007-08-15 12:20:00,37.37,37.39,37.3,37.33,184300.0,25.5231,25.5368,25.4753,25.4958,184300.0
2007-08-15 12:30:00,37.33,37.39,37.31,37.36,319900.0,25.4958,25.5368,25.4821,25.5163,319900.0
2007-08-15 12:40:00,37.35,37.39,37.32,37.38,223800.0,25.5094,25.5368,25.4889,25.5299,223800.0
2007-08-15 12:50:00,37.38,37.39,37.28,37.32,255500.0,25.5299,25.5368,25.4616,25.4889,255500.0
2007-08-15 13:00:00,37.32,37.33,37.27,37.29,154900.0,25.4889,25.4958,25.4548,25.4685,154900.0
2007-08-15 13:10:00,37.3,37.31,37.28,37.3,370400.0,25.4753,25.4821,25.4616,25.4753,370400.0
2007-08-15 13:20:00,37.31,37.37,37.29,37.3,281500.0,25.4821,25.5231,25.4685,25.4753,281500.0
2007-08-15 13:30:00,37.3,37.35,37.27,37.33,502900.0,25.4753,25.5094,25.4548,25.4958,502900.0
2007-08-15 13:40:00,37.33,37.44,37.3,37.38,347300.0,25.4958,25.5709,25.4753,25.5299,347300.0
2007-08-15 13:50:00,37.38,37.51,37.37,37.38,177200.0,25.5299,25.6187,25.5231,25.5299,177200.0
2007-08-15 14:00:00,37.38,37.42,37.35,37.37,207400.0,25.5299,25.5572,25.5094,25.5231,207400.0
2007-08-15 14:10:00,37.36,37.37,37.21,37.3,358800.0,25.5163,25.5231,25.4138,25.4753,358800.0
2007-08-15 14:20:00,37.3,37.31,37.21,37.26,244600.0,25.4753,25.4821,25.4138,25.448,244600.0
2007-08-15 14:30:00,37.26,37.38,37.23,37.36,302200.0,25.448,25.5299,25.4275,25.5163,302200.0
2007-08-15 14:40:00,37.37,37.4,37.25,37.26,300100.0,25.5231,25.5436,25.4411,25.448,300100.0
2007-08-15 14:50:00,37.26,37.37,37.23,37.32,419200.0,25.448,25.5231,25.4275,25.4889,419200.0
2007-08-15 15:00:00,37.32,37.38,37.2,37.21,287700.0,25.4889,25.5299,25.407,25.4138,287700.0
2007-08-15 15:10:00,37.22,37.24,37.04,37.16,354300.0,25.4206,25.4343,25.2977,25.3797,354300.0
2007-08-15 15:20:00,37.16,37.19,37.04,37.06,308900.0,25.3797,25.4002,25.2977,25.3114,308900.0
2007-08-15 15:30:00,37.05,37.14,36.98,37.08,446800.0,25.3045,25.366,25.2567,25.325,446800.0
2007-08-15 15:40:00,37.09,37.12,36.93,36.95,867800.0,25.3319,25.3523,25.2226,25.2362,867800.0
2007-08-15 15:50:00,36.95,37.0,36.76,36.8,1002700.0,25.2362,25.2704,25.1065,25.1338,1002700.0
2007-08-16 09:30:00,36.52,36.65,36.44,36.45,675300.0,24.9426,25.0313,24.8879,24.8947,675300.0
2007-08-16 09:40:00,36.45,36.75,36.43,36.7,460700.0,24.8947,25.0996,24.8811,25.0655,460700.0
2007-08-16 09:50:00,36.7,36.96,36.65,36.77,636100.0,25.0655,25.2431,25.0313,25.1133,636100.0
2007-08-16 10:00:00,36.75,36.79,36.56,36.71,291100.0,25.0996,25.127,24.9699,25.0723,291100.0
2007-08-16 10:10:00,36.7,36.75,36.62,36.69,276100.0,25.0655,25.0996,25.0109,25.0587,276100.0
2007-08-16 10:20:00,36.68,36.71,36.64,36.69,391400.0,25.0518,25.0723,25.0245,25.0587,391400.0
2007-08-16 10:30:00,36.68,36.7,36.55,36.6,333300.0,25.0518,25.0655,24.963,24.9972,333300.0
2007-08-16 10:40:00,36.6,36.61,36.48,36.53,321800.0,24.9972,25.004,24.9152,24.9494,321800.0
2007-08-16 10:50:00,36.55,36.7,36.51,36.61,331600.0,24.963,25.0655,24.9357,25.004,331600.0
2007-08-16 11:00:00,36.6,36.82,36.6,36.7,432500.0,24.9972,25.1475,24.9972,25.0655,432500.0
2007-08-16 11:10:00,36.71,36.71,36.53,36.55,293800.0,25.0723,25.0723,24.9494,24.963,293800.0
2007-08-16 11:20:00,36.56,36.61,36.54,36.59,203000.0,24.9699,25.004,24.9562,24.9904,203000.0
2007-08-16 11:30:00,36.59,36.61,36.46,36.51,395300.0,24.9904,25.004,24.9016,24.9357,395300.0
2007-08-16 11:40:00,36.51,36.58,36.45,36.47,361400.0,24.9357,24.9835,24.8947,24.9084,361400.0
2007-08-16 11:50:00,36.46,36.47,36.32,36.39,424600.0,24.9016,24.9084,24.806,24.8538,424600.0
2007-08-16 12:00:00,36.4,36.46,36.13,36.14,551100.0,24.8606,24.9016,24.6762,24.683,551100.0
2007-08-16 12:10:00,36.14,36.22,36.11,36.16,628300.0,24.683,24.7377,24.6625,24.6967,628300.0
2007-08-16 12:20:00,36.15,36.27,36.15,36.22,369900.0,24.6899,24.7718,24.6899,24.7377,369900.0
2007-08-16 12:30:00,36.23,36.32,36.19,36.19,196900.0,24.7445,24.806,24.7172,24.7172,196900.0
2007-08-16 12:40:00,36.21,36.3,36.17,36.27,457400.0,24.7308,24.7923,24.7035,24.7718,457400.0
2007-08-16 12:50:00,36.27,36.38,36.18,36.24,555500.0,24.7718,24.8469,24.7103,24.7513,555500.0
2007-08-16 13:00:00,36.26,36.45,36.21,36.28,625300.0,24.765,24.8947,24.7308,24.7786,625300.0
2007-08-16 13:10:00,36.3,36.33,36.22,36.24,506400.0,24.7923,24.8128,24.7377,24.7513,506400.0
2007-08-16 13:20:00,36.25,36.4,36.19,36.19,733500.0,24.7582,24.8606,24.7172,24.7172,733500.0
2007-08-16 13:30:00,36.19,36.34,36.18,36.31,498300.0,24.7172,24.8196,24.7103,24.7991,498300.0
2007-08-16 13:40:00,36.31,36.32,36.23,36.28,292000.0,24.7991,24.806,24.7445,24.7786,292000.0
2007-08-16 13:50:00,36.28,36.3,36.26,36.28,302900.0,24.7786,24.7923,24.765,24.7786,302900.0
2007-08-16 14:00:00,36.27,36.36,36.2,36.32,441900.0,24.7718,24.8333,24.724,24.806,441900.0
2007-08-16 14:10:00,36.32,36.56,36.24,36.46,314300.0,24.806,24.9699,24.7513,24.9016,314300.0
2007-08-16 14:20:00,36.46,36.47,36.26,36.3,329500.0,24.9016,24.9084,24.765,24.7923,329500.0
2007-08-16 14:30:00,36.3,36.34,36.12,36.26,348600.0,24.7923,24.8196,24.6694,24.765,348600.0
2007-08-16 14:40:00,36.26,36.4,36.18,36.19,386500.0,24.765,24.8606,24.7103,24.7172,386500.0
2007-08-16 14:50:00,36.19,36.38,36.18,36.38,501500.0,24.7172,24.8469,24.7103,24.8469,501500.0
2007-08-16 15:00:00,36.38,36.39,36.11,36.13,528300.0,24.8469,24.8538,24.6625,24.6762,528300.0
2007-08-16 15:10:00,36.13,36.22,36.09,36.19,624200.0,24.6762,24.7377,24.6489,24.7172,624200.0
2007-08-16 15:20:00,36.2,36.4,36.15,36.39,457500.0,24.724,24.8606,24.6899,24.8538,457500.0
2007-08-16 15:30:00,36.39,36.58,36.37,36.47,382800.0,24.8538,24.9835,24.8401,24.9084,382800.0
2007-08-16 15:40:00,36.48,36.52,36.31,36.41,683200.0,24.9152,24.9426,24.7991,24.8674,683200.0
2007-08-16 15:50:00,36.43,36.67,36.38,36.54,1360500.0,24.8811,25.045,24.8469,24.9562,1360500.0
2007-08-17 09:30:00,37.27,37.49,37.05,37.2,1317900.0,25.4548,25.6051,25.3045,25.407,1317900.0
2007-08-17 09:40:00,37.2,37.2,36.67,36.7,1325500.0,25.407,25.407,25.045,25.0655,1325500.0
2007-08-17 09:50:00,36.71,36.92,36.63,36.67,503000.0,25.0723,25.2158,25.0177,25.045,503000.0
2007-08-17 10:00:00,36.66,36.71,36.55,36.65,519200.0,25.0382,25.0723,24.963,25.0313,519200.0
2007-08-17 10:10:00,36.65,36.68,36.52,36.58,442500.0,25.0313,25.0518,24.9426,24.9835,442500.0
2007-08-17 10:20:00,36.58,36.65,36.54,36.58,409200.0,24.9835,25.0313,24.9562,24.9835,409200.0
2007-08-17 10:30:00,36.58,36.59,36.34,36.36,594500.0,24.9835,24.9904,24.8196,24.8333,594500.0
2007-08-17 10:40:00,36.38,36.42,36.22,36.33,646500.0,24.8469,24.8743,24.7377,24.8128,646500.0
2007-08-17 10:50:00,36.33,36.43,36.31,36.31,397000.0,24.8128,24.8811,24.7991,24.7991,397000.0
2007-08-17 11:00:00,36.31,36.41,36.28,36.34,305200.0,24.7991,24.8674,24.7786,24.8196,305200.0
2007-08-17 11:10:00,36.35,36.39,36.17,36.29,333500.0,24.8265,24.8538,24.7035,24.7855,333500.0
2007-08-17 11:20:00,36.29,36.38,36.23,36.25,186700.0,24.7855,24.8469,24.7445,24.7582,186700.0
2007-08-17 11:30:00,36.25,36.53,36.23,36.46,453100.0,24.7582,24.9494,24.7445,24.9016,453100.0
2007-08-17 11:40:00,36.48,36.67,36.39,36.63,385900.0,24.9152,25.045,24.8538,25.0177,385900.0
2007-08-17 11:50:00,36.62,36.64,36.53,36.57,644300.0,25.0109,25.0245,24.9494,24.9767,644300.0
2007-08-17 12:00:00,36.58,36.64,36.54,36.6,353700.0,24.9835,25.0245,24.9562,24.9972,353700.0
2007-08-17 12:10:00,36.6,36.62,36.49,36.5,340600.0,24.9972,25.0109,24.9221,24.9289,340600.0
2007-08-17 12:20:00,36.5,36.51,36.43,36.5,292000.0,24.9289,24.9357,24.8811,24.9289,292000.0
2007-08-17 12:30:00,36.5,36.53,36.39,36.52,350300.0,24.9289,24.9494,24.8538,24.9426,350300.0
2007-08-17 12:40:00,36.53,36.57,36.49,36.5,406800.0,24.9494,24.9767,24.9221,24.9289,406800.0
2007-08-17 12:50:00,36.5,36.58,36.47,36.55,253500.0,24.9289,24.9835,24.9084,24.963,253500.0
2007-08-17 13:00:00,36.55,36.69,36.54,36.68,286800.0,24.963,25.0587,24.9562,25.0518,286800.0
2007-08-17 13:10:00,36.67,36.82,36.66,36.73,297900.0,25.045,25.1475,25.0382,25.086,297900.0
2007-08-17 13:20:00,36.73,36.76,36.55,36.59,342700.0,25.086,25.1065,24.963,24.9904,342700.0
2007-08-17 13:30:00,36.59,36.64,36.53,36.6,232900.0,24.9904,25.0245,24.9494,24.9972,232900.0
2007-08-17 13:40:00,36.6,36.69,36.58,36.67,286300.0,24.9972,25.0587,24.9835,25.045,286300.0
2007-08-17 13:50:00,36.67,36.67,36.56,36.61,267300.0,25.045,25.045,24.9699,25.004,267300.0
2007-08-17 14:00:00,36.61,36.77,36.56,36.73,321500.0,25.004,25.1133,24.9699,25.086,321500.0
2007-08-17 14:10:00,36.73,36.74,36.63,36.69,220400.0,25.086,25.0928,25.0177,25.0587,220400.0
2007-08-17 14:20:00,36.69,36.82,36.65,36.79,189900.0,25.0587,25.1475,25.0313,25.127,189900.0
2007-08-17 14:30:00,36.78,36.8,36.69,36.7,331300.0,25.1201,25.1338,25.0587,25.0655,331300.0
2007-08-17 14:40:00,36.7,36.76,36.6,36.75,413600.0,25.0655,25.1065,24.9972,25.0996,413600.0
2007-08-17 14:50:00,36.76,36.83,36.71,36.74,388100.0,25.1065,25.1543,25.0723,25.0928,388100.0
2007-08-17 15:00:00,36.74,36.82,36.69,36.77,728300.0,25.0928,25.1475,25.0587,25.1133,728300.0
2007-08-17 15:10:00,36.77,36.8,36.69,36.74,783500.0,25.1133,25.1338,25.0587,25.0928,783500.0
2007-08-17 15:20:00,36.74,36.78,36.63,36.69,405700.0,25.0928,25.1201,25.0177,25.0587,405700.0
2007-08-17 15:30:00,36.7,36.75,36.66,36.74,584500.0,25.0655,25.0996,25.0382,25.0928,584500.0
2007-08-17 15:40:00,36.73,36.75,36.67,36.74,532800.0,25.086,25.0996,25.045,25.0928,532800.0
2007-08-17 15:50:00,36.74,36.87,36.71,36.82,899700.0,25.0928,25.1816,25.0723,25.1475,899700.0
2007-08-20 09:30:00,36.84,37.2,36.84,36.99,247700.0,25.1611,25.407,25.1611,25.2636,247700.0
2007-08-20 09:40:00,37.0,37.03,36.9,36.96,296700.0,25.2704,25.2909,25.2021,25.2431,296700.0
2007-08-20 09:50:00,36.96,36.97,36.76,36.78,301600.0,25.2431,25.2499,25.1065,25.1201,301600.0
2007-08-20 10:00:00,36.77,36.84,36.63,36.75,260600.0,25.1133,25.1611,25.0177,25.0996,260600.0
2007-08-20 10:10:00,36.76,36.84,36.56,36.83,219000.0,25.1065,25.1611,24.9699,25.1543,219000.0
2007-08-20 10:20:00,36.82,36.82,36.7,36.72,308300.0,25.1475,25.1475,25.0655,25.0792,308300.0
2007-08-20 10:30:00,36.72,36.74,36.68,36.7,516300.0,25.0792,25.0928,25.0518,25.0655,516300.0
2007-08-20 10:40:00,36.7,36.75,36.65,36.65,410300.0,25.0655,25.0996,25.0313,25.0313,410300.0
2007-08-20 10:50:00,36.67,36.78,36.67,36.77,237600.0,25.045,25.1201,25.045,25.1133,237600.0
2007-08-20 11:00:00,36.77,36.77,36.71,36.75,153200.0,25.1133,25.1133,25.0723,25.0996,153200.0
2007-08-20 11:10:00,36.76,36.81,36.72,36.74,175100.0,25.1065,25.1406,25.0792,25.0928,175100.0
2007-08-20 11:20:00,36.75,36.8,36.7,36.73,220100.0,25.0996,25.1338,25.0655,25.086,220100.0
2007-08-20 11:30:00,36.74,36.8,36.73,36.77,110900.0,25.0928,25.1338,25.086,25.1133,110900.0
2007-08-20 11:40:00,36.77,36.78,36.71,36.72,136100.0,25.1133,25.1201,25.0723,25.0792,136100.0
2007-08-20 11:50:00,36.71,36.75,36.56,36.57,270700.0,25.0723,25.0996,24.9699,24.9767,270700.0
2007-08-20 12:00:00,36.58,36.69,36.55,36.61,267800.0,24.9835,25.0587,24.963,25.004,267800.0
2007-08-20 12:10:00,36.61,36.64,36.5,36.61,271600.0,25.004,25.0245,24.9289,25.004,271600.0
2007-08-20 12:20:00,36.61,36.63,36.56,36.6,273000.0,25.004,25.0177,24.9699,24.9972,273000.0
2007-08-20 12:30:00,36.61,36.69,36.57,36.64,172300.0,25.004,25.0587,24.9767,25.0245,172300.0
2007-08-20 12:40:00,36.62,36.64,36.53,36.62,210800.0,25.0109,25.0245,24.9494,25.0109,210800.0
2007-08-20 12:50:00,36.62,36.67,36.59,36.6,163000.0,25.0109,25.045,24.9904,24.9972,163000.0
2007-08-20 13:00:00,36.6,36.72,36.59,36.71,129700.0,24.9972,25.0792,24.9904,25.0723,129700.0
2007-08-20 13:10:00,36.71,36.72,36.65,36.68,127400.0,25.0723,25.0792,25.0313,25.0518,127400.0
2007-08-20 13:20:00,36.69,36.72,36.61,36.7,86800.0,25.0587,25.0792,25.004,25.0655,86800.0
2007-08-20 13:30:00,36.69,36.69,36.6,36.67,72700.0,25.0587,25.0587,24.9972,25.045,72700.0
2007-08-20 13:40:00,36.68,36.73,36.66,36.69,96500.0,25.0518,25.086,25.0382,25.0587,96500.0
2007-08-20 13:50:00,36.69,36.7,36.62,36.62,78000.0,25.0587,25.0655,25.0109,25.0109,78000.0
2007-08-20 14:00:00,36.62,36.65,36.59,36.62,129600.0,25.0109,25.0313,24.9904,25.0109,129600.0
2007-08-20 14:10:00,36.62,36.64,36.6,36.63,70700.0,25.0109,25.0245,24.9972,25.0177,70700.0
2007-08-20 14:20:00,36.63,36.7,36.63,36.67,78900.0,25.0177,25.0655,25.0177,25.045,78900.0
2007-08-20 14:30:00,36.67,36.68,36.61,36.63,149000.0,25.045,25.0518,25.004,25.0177,149000.0
2007-08-20 14:40:00,36.62,36.63,36.6,36.61,134300.0,25.0109,25.0177,24.9972,25.004,134300.0
2007-08-20 14:50:00,36.61,36.67,36.6,36.64,118300.0,25.004,25.045,24.9972,25.0245,118300.0
2007-08-20 15:00:00,36.64,36.65,36.61,36.64,161400.0,25.0245,25.0313,25.004,25.0245,161400.0
2007-08-20 15:10:00,36.63,36.65,36.62,36.64,220700.0,25.0177,25.0313,25.0109,25.0245,220700.0
2007-08-20 15:20:00,36.64,36.67,36.61,36.63,263900.0,25.0245,25.045,25.004,25.0177,263900.0
2007-08-20 15:30:00,36.63,36.63,36.56,36.62,364800.0,25.0177,25.0177,24.9699,25.0109,364800.0
2007-08-20 15:40:00,36.62,36.71,36.61,36.68,197300.0,25.0109,25.0723,25.004,25.0518,197300.0
2007-08-20 15:50:00,36.67,36.68,36.59,36.61,249500.0,25.045,25.0518,24.9904,25.004,249500.0
2007-08-21 09:30:00,36.59,36.59,36.17,36.42,222100.0,24.9904,24.9904,24.7035,24.8743,222100.0
2007-08-21 09:40:00,36.44,36.62,36.44,36.52,148400.0,24.8879,25.0109,24.8879,24.9426,148400.0
2007-08-21 09:50:00,36.52,36.57,36.5,36.51,194300.0,24.9426,24.9767,24.9289,24.9357,194300.0
2007-08-21 10:00:00,36.53,36.59,36.45,36.57,263600.0,24.9494,24.9904,24.8947,24.9767,263600.0
2007-08-21 10:10:00,36.56,36.6,36.5,36.51,288100.0,24.9699,24.9972,24.9289,24.9357,288100.0
2007-08-21 10:20:00,36.5,36.52,36.39,36.49,286900.0,24.9289,24.9426,24.8538,24.9221,286900.0
2007-08-21 10:30:00,36.5,36.55,36.46,36.54,130600.0,24.9289,24.963,24.9016,24.9562,130600.0
2007-08-21 10:40:00,36.54,36.56,36.48,36.49,167500.0,24.9562,24.9699,24.9152,24.9221,167500.0
2007-08-21 10:50:00,36.49,36.51,36.42,36.44,168900.0,24.9221,24.9357,24.8743,24.8879,168900.0
2007-08-21 11:00:00,36.44,36.45,36.32,36.32,189500.0,24.8879,24.8947,24.806,24.806,189500.0
2007-08-21 11:10:00,36.33,36.37,36.27,36.3,266600.0,24.8128,24.8401,24.7718,24.7923,266600.0
2007-08-21 11:20:00,36.3,36.42,36.29,36.41,173800.0,24.7923,24.8743,24.7855,24.8674,173800.0
2007-08-21 11:30:00,36.42,36.45,36.36,36.4,222200.0,24.8743,24.8947,24.8333,24.8606,222200.0
2007-08-21 11:40:00,36.4,36.51,36.39,36.51,453900.0,24.8606,24.9357,24.8538,24.9357,453900.0
2007-08-21 11:50:00,36.5,36.51,36.43,36.44,254300.0,24.9289,24.9357,24.8811,24.8879,254300.0
2007-08-21 12:00:00,36.44,36.44,36.37,36.4,259100.0,24.8879,24.8879,24.8401,24.8606,259100.0
2007-08-21 12:10:00,36.4,36.48,36.39,36.48,187300.0,24.8606,24.9152,24.8538,24.9152,187300.0
2007-08-21 12:20:00,36.48,36.5,36.47,36.5,165500.0,24.9152,24.9289,24.9084,24.9289,165500.0
2007-08-21 12:30:00,36.5,36.5,36.3,36.32,266700.0,24.9289,24.9289,24.7923,24.806,266700.0
2007-08-21 12:40:00,36.34,36.41,36.31,36.36,178200.0,24.8196,24.8674,24.7991,24.8333,178200.0
2007-08-21 12:50:00,36.35,36.44,36.34,36.42,154700.0,24.8265,24.8879,24.8196,24.8743,154700.0
2007-08-21 13:00:00,36.43,36.46,36.35,36.46,232000.0,24.8811,24.9016,24.8265,24.9016,232000.0
2007-08-21 13:10:00,36.45,36.53,36.43,36.51,179200.0,24.8947,24.9494,24.8811,24.9357,179200.0
2007-08-21 13:20:00,36.52,36.55,36.45,36.49,199000.0,24.9426,24.963,24.8947,24.9221,199000.0
2007-08-21 13:30:00,36.49,36.57,36.48,36.54,132900.0,24.9221,24.9767,24.9152,24.9562,132900.0
2007-08-21 13:40:00,36.55,36.55,36.5,36.52,148900.0,24.963,24.963,24.9289,24.9426,148900.0
2007-08-21 13:50:00,36.52,36.55,36.45,36.45,195600.0,24.9426,24.963,24.8947,24.8947,195600.0
2007-08-21 14:00:00,36.45,36.51,36.43,36.46,134000.0,24.8947,24.9357,24.8811,24.9016,134000.0
2007-08-21 14:10:00,36.47,36.51,36.46,36.5,115700.0,24.9084,24.9357,24.9016,24.9289,115700.0
2007-08-21 14:20:00,36.49,36.52,36.48,36.5,197700.0,24.9221,24.9426,24.9152,24.9289,197700.0
2007-08-21 14:30:00,36.5,36.51,36.43,36.46,116900.0,24.9289,24.9357,24.8811,24.9016,116900.0
2007-08-21 14:40:00,36.45,36.51,36.41,36.51,114600.0,24.8947,24.9357,24.8674,24.9357,114600.0
2007-08-21 14:50:00,36.51,36.57,36.48,36.57,169500.0,24.9357,24.9767,24.9152,24.9767,169500.0
2007-08-21 15:00:00,36.57,36.6,36.53,36.56,123500.0,24.9767,24.9972,24.9494,24.9699,123500.0
2007-08-21 15:10:00,36.56,36.63,36.51,36.56,227900.0,24.9699,25.0177,24.9357,24.9699,227900.0
2007-08-21 15:20:00,36.56,36.62,36.53,36.61,151000.0,24.9699,25.0109,24.9494,25.004,151000.0
2007-08-21 15:30:00,36.61,36.63,36.58,36.6,261800.0,25.004,25.0177,24.9835,24.9972,261800.0
2007-08-21 15:40:00,36.59,36.65,36.58,36.64,185500.0,24.9904,25.0313,24.9835,25.0245,185500.0
2007-08-21 15:50:00,36.64,36.67,36.56,36.61,326900.0,25.0245,25.045,24.9699,25.004,326900.0
2007-08-22 09:30:00,37.01,37.13,36.93,37.05,382100.0,25.2772,25.3592,25.2226,25.3045,382100.0
2007-08-22 09:40:00,37.05,37.25,37.04,37.21,618600.0,25.3045,25.4411,25.2977,25.4138,618600.0
2007-08-22 09:50:00,37.21,37.27,37.12,37.15,496600.0,25.4138,25.4548,25.3523,25.3728,496600.0
2007-08-22 10:00:00,37.15,37.21,37.08,37.17,321400.0,25.3728,25.4138,25.325,25.3865,321400.0
2007-08-22 10:10:00,37.17,37.27,37.13,37.17,545400.0,25.3865,25.4548,25.3592,25.3865,545400.0
2007-08-22 10:20:00,37.17,37.27,37.13,37.17,267000.0,25.3865,25.4548,25.3592,25.3865,267000.0
2007-08-22 10:30:00,37.18,37.2,37.1,37.11,250000.0,25.3933,25.407,25.3387,25.3455,250000.0
2007-08-22 10:40:00,37.1,37.11,36.84,36.94,276700.0,25.3387,25.3455,25.1611,25.2294,276700.0
2007-08-22 10:50:00,36.94,37.07,36.94,36.96,646000.0,25.2294,25.3182,25.2294,25.2431,646000.0
2007-08-22 11:00:00,36.96,37.05,36.92,37.03,174300.0,25.2431,25.3045,25.2158,25.2909,174300.0
2007-08-22 11:10:00,37.04,37.1,36.95,36.99,148700.0,25.2977,25.3387,25.2362,25.2636,148700.0
2007-08-22 11:20:00,36.99,37.05,36.96,37.0,172500.0,25.2636,25.3045,25.2431,25.2704,172500.0
2007-08-22 11:30:00,37.0,37.04,36.95,36.98,176400.0,25.2704,25.2977,25.2362,25.2567,176400.0
2007-08-22 11:40:00,36.99,37.04,36.97,37.01,92400.0,25.2636,25.2977,25.2499,25.2772,92400.0
2007-08-22 11:50:00,37.01,37.05,37.0,37.03,66100.0,25.2772,25.3045,25.2704,25.2909,66100.0
2007-08-22 12:00:00,37.04,37.08,37.0,37.07,106500.0,25.2977,25.325,25.2704,25.3182,106500.0
2007-08-22 12:10:00,37.06,37.08,36.99,37.04,86300.0,25.3114,25.325,25.2636,25.2977,86300.0
2007-08-22 12:20:00,37.05,37.06,36.96,37.0,184400.0,25.3045,25.3114,25.2431,25.2704,184400.0
2007-08-22 12:30:00,37.01,37.01,36.87,36.94,161800.0,25.2772,25.2772,25.1816,25.2294,161800.0
2007-08-22 12:40:00,36.94,36.99,36.9,36.99,91500.0,25.2294,25.2636,25.2021,25.2636,91500.0
2007-08-22 12:50:00,36.99,37.0,36.93,36.97,152100.0,25.2636,25.2704,25.2226,25.2499,152100.0
2007-08-22 13:00:00,36.98,37.01,36.91,36.93,90700.0,25.2567,25.2772,25.2089,25.2226,90700.0
2007-08-22 13:10:00,36.94,37.0,36.9,36.98,76800.0,25.2294,25.2704,25.2021,25.2567,76800.0
2007-08-22 13:20:00,36.98,37.03,36.93,36.93,96900.0,25.2567,25.2909,25.2226,25.2226,96900.0
2007-08-22 13:30:00,36.94,36.98,36.89,36.96,88100.0,25.2294,25.2567,25.1953,25.2431,88100.0
2007-08-22 13:40:00,36.96,37.04,36.95,36.96,112600.0,25.2431,25.2977,25.2362,25.2431,112600.0
2007-08-22 13:50:00,36.96,37.05,36.96,37.01,122200.0,25.2431,25.3045,25.2431,25.2772,122200.0
2007-08-22 14:00:00,37.02,37.04,37.0,37.03,52400.0,25.284,25.2977,25.2704,25.2909,52400.0
2007-08-22 14:10:00,37.03,37.04,36.97,37.0,156600.0,25.2909,25.2977,25.2499,25.2704,156600.0
2007-08-22 14:20:00,37.01,37.03,36.95,36.98,136900.0,25.2772,25.2909,25.2362,25.2567,136900.0
2007-08-22 14:30:00,36.98,37.01,36.97,37.0,108000.0,25.2567,25.2772,25.2499,25.2704,108000.0
2007-08-22 14:40:00,36.99,37.01,36.94,37.0,100700.0,25.2636,25.2772,25.2294,25.2704,100700.0
2007-08-22 14:50:00,37.0,37.03,36.93,36.98,164300.0,25.2704,25.2909,25.2226,25.2567,164300.0
2007-08-22 15:00:00,36.98,36.99,36.92,36.96,208000.0,25.2567,25.2636,25.2158,25.2431,208000.0
2007-08-22 15:10:00,36.95,37.03,36.94,36.98,214800.0,25.2362,25.2909,25.2294,25.2567,214800.0
2007-08-22 15:20:00,36.99,37.03,36.86,36.87,389800.0,25.2636,25.2909,25.1748,25.1816,389800.0
2007-08-22 15:30:00,36.87,36.92,36.85,36.89,414700.0,25.1816,25.2158,25.1679,25.1953,414700.0
2007-08-22 15:40:00,36.9,37.0,36.89,36.99,302900.0,25.2021,25.2704,25.1953,25.2636,302900.0
2007-08-22 15:50:00,36.98,37.03,36.94,36.98,369600.0,25.2567,25.2909,25.2294,25.2567,369600.0
2007-08-23 09:30:00,37.28,37.3,36.95,37.08,260400.0,25.4616,25.4753,25.2362,25.325,260400.0
2007-08-23 09:40:00,37.08,37.1,36.91,36.99,138000.0,25.325,25.3387,25.2089,25.2636,138000.0
2007-08-23 09:50:00,36.97,36.98,36.66,36.79,174500.0,25.2499,25.2567,25.0382,25.127,174500.0
2007-08-23 10:00:00,36.79,37.0,36.67,36.72,247000.0,25.127,25.2704,25.045,25.0792,247000.0
2007-08-23 10:10:00,36.71,36.84,36.66,36.7,178400.0,25.0723,25.1611,25.0382,25.0655,178400.0
2007-08-23 10:20:00,36.7,36.81,36.67,36.79,164000.0,25.0655,25.1406,25.045,25.127,164000.0
2007-08-23 10:30:00,36.79,36.8,36.7,36.8,127200.0,25.127,25.1338,25.0655,25.1338,127200.0
2007-08-23 10:40:00,36.79,36.8,36.68,36.7,122900.0,25.127,25.1338,25.0518,25.0655,122900.0
2007-08-23 10:50:00,36.71,36.77,36.7,36.76,118000.0,25.0723,25.1133,25.0655,25.1065,118000.0
2007-08-23 11:00:00,36.77,36.78,36.68,36.74,121900.0,25.1133,25.1201,25.0518,25.0928,121900.0
2007-08-23 11:10:00,36.75,36.75,36.68,36.71,130900.0,25.0996,25.0996,25.0518,25.0723,130900.0
2007-08-23 11:20:00,36.71,36.75,36.68,36.7,183800.0,25.0723,25.0996,25.0518,25.0655,183800.0
2007-08-23 11:30:00,36.7,36.73,36.68,36.71,218400.0,25.0655,25.086,25.0518,25.0723,218400.0
2007-08-23 11:40:00,36.72,36.76,36.71,36.72,65300.0,25.0792,25.1065,25.0723,25.0792,65300.0
2007-08-23 11:50:00,36.71,36.73,36.66,36.69,112700.0,25.0723,25.086,25.0382,25.0587,112700.0
2007-08-23 12:00:00,36.7,36.73,36.69,36.7,130900.0,25.0655,25.086,25.0587,25.0655,130900.0
2007-08-23 12:10:00,36.71,36.78,36.7,36.77,93500.0,25.0723,25.1201,25.0655,25.1133,93500.0
2007-08-23 12:20:00,36.77,36.78,36.7,36.73,91800.0,25.1133,25.1201,25.0655,25.086,91800.0
2007-08-23 12:30:00,36.73,36.77,36.72,36.75,67000.0,25.086,25.1133,25.0792,25.0996,67000.0
2007-08-23 12:40:00,36.76,36.79,36.72,36.76,112400.0,25.1065,25.127,25.0792,25.1065,112400.0
2007-08-23 12:50:00,36.76,36.76,36.66,36.71,168500.0,25.1065,25.1065,25.0382,25.0723,168500.0
2007-08-23 13:00:00,36.71,36.72,36.66,36.67,174300.0,25.0723,25.0792,25.0382,25.045,174300.0
2007-08-23 13:10:00,36.68,36.74,36.68,36.72,236800.0,25.0518,25.0928,25.0518,25.0792,236800.0
2007-08-23 13:20:00,36.72,36.74,36.7,36.72,165400.0,25.0792,25.0928,25.0655,25.0792,165400.0
2007-08-23 13:30:00,36.72,36.74,36.72,36.73,99300.0,25.0792,25.0928,25.0792,25.086,99300.0
2007-08-23 13:40:00,36.73,36.77,36.72,36.76,166100.0,25.086,25.1133,25.0792,25.1065,166100.0
2007-08-23 13:50:00,36.76,36.84,36.75,36.84,150700.0,25.1065,25.1611,25.0996,25.1611,150700.0
2007-08-23 14:00:00,36.84,36.85,36.77,36.84,182400.0,25.1611,25.1679,25.1133,25.1611,182400.0
2007-08-23 14:10:00,36.85,36.94,36.79,36.82,184400.0,25.1679,25.2294,25.127,25.1475,184400.0
2007-08-23 14:20:00,36.82,36.83,36.74,36.78,76900.0,25.1475,25.1543,25.0928,25.1201,76900.0
2007-08-23 14:30:00,36.77,36.83,36.77,36.78,81400.0,25.1133,25.1543,25.1133,25.1201,81400.0
2007-08-23 14:40:00,36.78,36.78,36.65,36.69,132600.0,25.1201,25.1201,25.0313,25.0587,132600.0
2007-08-23 14:50:00,36.69,36.75,36.68,36.74,75100.0,25.0587,25.0996,25.0518,25.0928,75100.0
2007-08-23 15:00:00,36.75,36.83,36.72,36.77,132800.0,25.0996,25.1543,25.0792,25.1133,132800.0
2007-08-23 15:10:00,36.77,36.86,36.74,36.84,187100.0,25.1133,25.1748,25.0928,25.1611,187100.0
2007-08-23 15:20:00,36.84,36.94,36.82,36.84,216300.0,25.1611,25.2294,25.1475,25.1611,216300.0
2007-08-23 15:30:00,36.83,36.83,36.78,36.79,176800.0,25.1543,25.1543,25.1201,25.127,176800.0
2007-08-23 15:40:00,36.79,36.85,36.78,36.83,129500.0,25.127,25.1679,25.1201,25.1543,129500.0
2007-08-23 15:50:00,36.83,36.87,36.79,36.85,398600.0,25.1543,25.1816,25.127,25.1679,398600.0
2007-08-24 09:30:00,37.25,37.25,36.01,36.66,183400.0,25.4411,25.4411,24.5942,25.0382,183400.0
2007-08-24 09:40:00,36.69,36.77,36.61,36.63,168100.0,25.0587,25.1133,25.004,25.0177,168100.0
2007-08-24 09:50:00,36.62,36.69,36.6,36.67,191000.0,25.0109,25.0587,24.9972,25.045,191000.0
2007-08-24 10:00:00,36.66,36.97,36.66,36.92,195600.0,25.0382,25.2499,25.0382,25.2158,195600.0
2007-08-24 10:10:00,36.92,36.96,36.8,36.86,164300.0,25.2158,25.2431,25.1338,25.1748,164300.0
2007-08-24 10:20:00,36.84,36.85,36.72,36.75,82200.0,25.1611,25.1679,25.0792,25.0996,82200.0
2007-08-24 10:30:00,36.74,36.78,36.67,36.69,110300.0,25.0928,25.1201,25.045,25.0587,110300.0
2007-08-24 10:40:00,36.68,36.73,36.65,36.69,84600.0,25.0518,25.086,25.0313,25.0587,84600.0
2007-08-24 10:50:00,36.68,36.71,36.64,36.67,132600.0,25.0518,25.0723,25.0245,25.045,132600.0
2007-08-24 11:00:00,36.67,36.76,36.64,36.73,119200.0,25.045,25.1065,25.0245,25.086,119200.0
2007-08-24 11:10:00,36.73,36.79,36.72,36.72,102300.0,25.086,25.127,25.0792,25.0792,102300.0
2007-08-24 11:20:00,36.73,36.79,36.73,36.76,84900.0,25.086,25.127,25.086,25.1065,84900.0
2007-08-24 11:30:00,36.76,36.77,36.72,36.73,70600.0,25.1065,25.1133,25.0792,25.086,70600.0
2007-08-24 11:40:00,36.74,36.76,36.71,36.75,75000.0,25.0928,25.1065,25.0723,25.0996,75000.0
2007-08-24 11:50:00,36.75,36.79,36.73,36.76,134200.0,25.0996,25.127,25.086,25.1065,134200.0
2007-08-24 12:00:00,36.76,36.76,36.73,36.75,46400.0,25.1065,25.1065,25.086,25.0996,46400.0
2007-08-24 12:10:00,36.75,36.77,36.71,36.77,92000.0,25.0996,25.1133,25.0723,25.1133,92000.0
2007-08-24 12:20:00,36.76,36.83,36.76,36.79,420500.0,25.1065,25.1543,25.1065,25.127,420500.0
2007-08-24 12:30:00,36.78,36.83,36.78,36.83,133800.0,25.1201,25.1543,25.1201,25.1543,133800.0
2007-08-24 12:40:00,36.83,36.86,36.77,36.8,137100.0,25.1543,25.1748,25.1133,25.1338,137100.0
2007-08-24 12:50:00,36.79,36.83,36.79,36.8,218400.0,25.127,25.1543,25.127,25.1338,218400.0
2007-08-24 13:00:00,36.8,36.82,36.79,36.82,44600.0,25.1338,25.1475,25.127,25.1475,44600.0
2007-08-24 13:10:00,36.81,36.92,36.8,36.9,98000.0,25.1406,25.2158,25.1338,25.2021,98000.0
2007-08-24 13:20:00,36.91,36.92,36.84,36.88,157100.0,25.2089,25.2158,25.1611,25.1884,157100.0
2007-08-24 13:30:00,36.88,36.89,36.79,36.81,96200.0,25.1884,25.1953,25.127,25.1406,96200.0
2007-08-24 13:40:00,36.81,36.83,36.77,36.78,60600.0,25.1406,25.1543,25.1133,25.1201,60600.0
2007-08-24 13:50:00,36.79,36.81,36.78,36.81,37700.0,25.127,25.1406,25.1201,25.1406,37700.0
2007-08-24 14:00:00,36.8,36.85,36.79,36.8,94800.0,25.1338,25.1679,25.127,25.1338,94800.0
2007-08-24 14:10:00,36.8,36.8,36.76,36.76,46700.0,25.1338,25.1338,25.1065,25.1065,46700.0
2007-08-24 14:20:00,36.76,36.81,36.75,36.78,76300.0,25.1065,25.1406,25.0996,25.1201,76300.0
2007-08-24 14:30:00,36.78,36.79,36.76,36.76,32000.0,25.1201,25.127,25.1065,25.1065,32000.0
2007-08-24 14:40:00,36.76,36.83,36.76,36.82,55500.0,25.1065,25.1543,25.1065,25.1475,55500.0
2007-08-24 14:50:00,36.82,36.89,36.81,36.89,204600.0,25.1475,25.1953,25.1406,25.1953,204600.0
2007-08-24 15:00:00,36.88,36.88,36.78,36.82,153600.0,25.1884,25.1884,25.1201,25.1475,153600.0
2007-08-24 15:10:00,36.82,36.82,36.79,36.8,69300.0,25.1475,25.1475,25.127,25.1338,69300.0
2007-08-24 15:20:00,36.81,36.86,36.76,36.82,167900.0,25.1406,25.1748,25.1065,25.1475,167900.0
2007-08-24 15:30:00,36.82,36.9,36.82,36.86,406000.0,25.1475,25.2021,25.1475,25.1748,406000.0
2007-08-24 15:40:00,36.86,36.91,36.8,36.82,493200.0,25.1748,25.2089,25.1338,25.1475,493200.0
2007-08-24 15:50:00,36.82,36.84,36.75,36.77,819400.0,25.1475,25.1611,25.0996,25.1133,819400.0
2007-08-27 09:30:00,36.63,36.94,36.53,36.93,138400.0,25.0177,25.2294,24.9494,25.2226,138400.0
2007-08-27 09:40:00,36.94,36.96,36.8,36.8,235300.0,25.2294,25.2431,25.1338,25.1338,235300.0
2007-08-27 09:50:00,36.8,36.8,36.68,36.73,205500.0,25.1338,25.1338,25.0518,25.086,205500.0
2007-08-27 10:00:00,36.74,36.75,36.51,36.52,286000.0,25.0928,25.0996,24.9357,24.9426,286000.0
2007-08-27 10:10:00,36.52,36.7,36.52,36.69,188600.0,24.9426,25.0655,24.9426,25.0587,188600.0
2007-08-27 10:20:00,36.69,36.7,36.58,36.63,173300.0,25.0587,25.0655,24.9835,25.0177,173300.0
2007-08-27 10:30:00,36.63,36.72,36.62,36.71,211800.0,25.0177,25.0792,25.0109,25.0723,211800.0
2007-08-27 10:40:00,36.71,36.8,36.71,36.76,189100.0,25.0723,25.1338,25.0723,25.1065,189100.0
2007-08-27 10:50:00,36.77,36.82,36.75,36.8,111600.0,25.1133,25.1475,25.0996,25.1338,111600.0
2007-08-27 11:00:00,36.8,36.81,36.78,36.78,86100.0,25.1338,25.1406,25.1201,25.1201,86100.0
2007-08-27 11:10:00,36.79,36.79,36.77,36.78,59000.0,25.127,25.127,25.1133,25.1201,59000.0
2007-08-27 11:20:00,36.79,36.79,36.75,36.79,76400.0,25.127,25.127,25.0996,25.127,76400.0
2007-08-27 11:30:00,36.78,36.8,36.77,36.79,90200.0,25.1201,25.1338,25.1133,25.127,90200.0
2007-08-27 11:40:00,36.79,36.79,36.74,36.75,85900.0,25.127,25.127,25.0928,25.0996,85900.0
2007-08-27 11:50:00,36.75,36.79,36.75,36.79,44200.0,25.0996,25.127,25.0996,25.127,44200.0
2007-08-27 12:00:00,36.79,36.79,36.75,36.78,70400.0,25.127,25.127,25.0996,25.1201,70400.0
2007-08-27 12:10:00,36.79,36.8,36.77,36.79,119400.0,25.127,25.1338,25.1133,25.127,119400.0
2007-08-27 12:20:00,36.8,36.82,36.77,36.8,70800.0,25.1338,25.1475,25.1133,25.1338,70800.0
2007-08-27 12:30:00,36.79,36.83,36.79,36.8,67800.0,25.127,25.1543,25.127,25.1338,67800.0
2007-08-27 12:40:00,36.8,36.82,36.79,36.8,53100.0,25.1338,25.1475,25.127,25.1338,53100.0
2007-08-27 12:50:00,36.8,36.81,36.75,36.76,89000.0,25.1338,25.1406,25.0996,25.1065,89000.0
2007-08-27 13:00:00,36.77,36.81,36.75,36.79,196300.0,25.1133,25.1406,25.0996,25.127,196300.0
2007-08-27 13:10:00,36.79,36.8,36.78,36.8,52400.0,25.127,25.1338,25.1201,25.1338,52400.0
2007-08-27 13:20:00,36.8,36.83,36.79,36.83,48900.0,25.1338,25.1543,25.127,25.1543,48900.0
2007-08-27 13:30:00,36.83,36.84,36.75,36.75,82500.0,25.1543,25.1611,25.0996,25.0996,82500.0
2007-08-27 13:40:00,36.75,36.77,36.73,36.74,78700.0,25.0996,25.1133,25.086,25.0928,78700.0
2007-08-27 13:50:00,36.74,36.75,36.7,36.75,87900.0,25.0928,25.0996,25.0655,25.0996,87900.0
2007-08-27 14:00:00,36.74,36.75,36.67,36.75,105200.0,25.0928,25.0996,25.045,25.0996,105200.0
2007-08-27 14:10:00,36.74,36.81,36.74,36.8,48600.0,25.0928,25.1406,25.0928,25.1338,48600.0
2007-08-27 14:20:00,36.8,36.81,36.77,36.8,80800.0,25.1338,25.1406,25.1133,25.1338,80800.0
2007-08-27 14:30:00,36.8,36.88,36.79,36.87,147200.0,25.1338,25.1884,25.127,25.1816,147200.0
2007-08-27 14:40:00,36.87,36.87,36.85,36.86,57600.0,25.1816,25.1816,25.1679,25.1748,57600.0
2007-08-27 14:50:00,36.85,36.88,36.8,36.8,90800.0,25.1679,25.1884,25.1338,25.1338,90800.0
2007-08-27 15:00:00,36.81,36.83,36.8,36.81,84100.0,25.1406,25.1543,25.1338,25.1406,84100.0
2007-08-27 15:10:00,36.81,36.83,36.77,36.8,104700.0,25.1406,25.1543,25.1133,25.1338,104700.0
2007-08-27 15:20:00,36.81,36.82,36.77,36.8,135500.0,25.1406,25.1475,25.1133,25.1338,135500.0
2007-08-27 15:30:00,36.8,36.81,36.77,36.79,178800.0,25.1338,25.1406,25.1133,25.127,178800.0
2007-08-27 15:40:00,36.79,36.84,36.78,36.81,129100.0,25.127,25.1611,25.1201,25.1406,129100.0
2007-08-27 15:50:00,36.81,36.81,36.68,36.7,442600.0,25.1406,25.1406,25.0518,25.0655,442600.0
2007-08-28 09:30:00,36.49,36.75,36.41,36.62,185200.0,24.9221,25.0996,24.8674,25.0109,185200.0
2007-08-28 09:40:00,36.64,36.64,36.5,36.51,311800.0,25.0245,25.0245,24.9289,24.9357,311800.0
2007-08-28 09:50:00,36.5,36.57,36.5,36.57,129700.0,24.9289,24.9767,24.9289,24.9767,129700.0
2007-08-28 10:00:00,36.57,36.64,36.52,36.58,215800.0,24.9767,25.0245,24.9426,24.9835,215800.0
2007-08-28 10:10:00,36.57,36.74,36.57,36.7,132800.0,24.9767,25.0928,24.9767,25.0655,132800.0
2007-08-28 10:20:00,36.7,36.74,36.69,36.71,128300.0,25.0655,25.0928,25.0587,25.0723,128300.0
2007-08-28 10:30:00,36.72,36.72,36.65,36.7,269900.0,25.0792,25.0792,25.0313,25.0655,269900.0
2007-08-28 10:40:00,36.7,36.72,36.68,36.69,147300.0,25.0655,25.0792,25.0518,25.0587,147300.0
2007-08-28 10:50:00,36.69,36.69,36.54,36.55,354700.0,25.0587,25.0587,24.9562,24.963,354700.0
2007-08-28 11:00:00,36.55,36.56,36.38,36.39,403800.0,24.963,24.9699,24.8469,24.8538,403800.0
2007-08-28 11:10:00,36.38,36.57,36.33,36.55,166600.0,24.8469,24.9767,24.8128,24.963,166600.0
2007-08-28 11:20:00,36.55,36.65,36.51,36.64,122000.0,24.963,25.0313,24.9357,25.0245,122000.0
2007-08-28 11:30:00,36.65,36.68,36.58,36.58,174000.0,25.0313,25.0518,24.9835,24.9835,174000.0
2007-08-28 11:40:00,36.58,36.59,36.52,36.54,130100.0,24.9835,24.9904,24.9426,24.9562,130100.0
2007-08-28 11:50:00,36.54,36.61,36.54,36.61,92400.0,24.9562,25.004,24.9562,25.004,92400.0
2007-08-28 12:00:00,36.61,36.62,36.55,36.57,158700.0,25.004,25.0109,24.963,24.9767,158700.0
2007-08-28 12:10:00,36.57,36.64,36.55,36.64,128100.0,24.9767,25.0245,24.963,25.0245,128100.0
2007-08-28 12:20:00,36.63,36.63,36.56,36.59,84400.0,25.0177,25.0177,24.9699,24.9904,84400.0
2007-08-28 12:30:00,36.6,36.66,36.6,36.64,104900.0,24.9972,25.0382,24.9972,25.0245,104900.0
2007-08-28 12:40:00,36.64,36.72,36.64,36.71,136100.0,25.0245,25.0792,25.0245,25.0723,136100.0
2007-08-28 12:50:00,36.71,36.72,36.65,36.7,143600.0,25.0723,25.0792,25.0313,25.0655,143600.0
2007-08-28 13:00:00,36.69,36.7,36.65,36.66,148200.0,25.0587,25.0655,25.0313,25.0382,148200.0
2007-08-28 13:10:00,36.67,36.68,36.63,36.64,134600.0,25.045,25.0518,25.0177,25.0245,134600.0
2007-08-28 13:20:00,36.65,36.69,36.6,36.65,99000.0,25.0313,25.0587,24.9972,25.0313,99000.0
2007-08-28 13:30:00,36.64,36.69,36.63,36.69,54900.0,25.0245,25.0587,25.0177,25.0587,54900.0
2007-08-28 13:40:00,36.68,36.75,36.68,36.75,98500.0,25.0518,25.0996,25.0518,25.0996,98500.0
2007-08-28 13:50:00,36.75,36.78,36.74,36.77,123300.0,25.0996,25.1201,25.0928,25.1133,123300.0
2007-08-28 14:00:00,36.78,36.8,36.7,36.76,210100.0,25.1201,25.1338,25.0655,25.1065,210100.0
2007-08-28 14:10:00,36.77,36.79,36.69,36.72,133100.0,25.1133,25.127,25.0587,25.0792,133100.0
2007-08-28 14:20:00,36.72,36.79,36.67,36.74,181100.0,25.0792,25.127,25.045,25.0928,181100.0
2007-08-28 14:30:00,36.74,36.79,36.71,36.72,188800.0,25.0928,25.127,25.0723,25.0792,188800.0
2007-08-28 14:40:00,36.72,36.76,36.72,36.74,164200.0,25.0792,25.1065,25.0792,25.0928,164200.0
2007-08-28 14:50:00,36.74,36.79,36.72,36.75,140600.0,25.0928,25.127,25.0792,25.0996,140600.0
2007-08-28 15:00:00,36.74,36.77,36.71,36.74,124800.0,25.0928,25.1133,25.0723,25.0928,124800.0
2007-08-28 15:10:00,36.74,36.78,36.73,36.77,109700.0,25.0928,25.1201,25.086,25.1133,109700.0
2007-08-28 15:20:00,36.76,36.78,36.72,36.75,173100.0,25.1065,25.1201,25.0792,25.0996,173100.0
2007-08-28 15:30:00,36.75,36.76,36.63,36.69,475000.0,25.0996,25.1065,25.0177,25.0587,475000.0
2007-08-28 15:40:00,36.68,36.68,36.55,36.56,604600.0,25.0518,25.0518,24.963,24.9699,604600.0
2007-08-28 15:50:00,36.56,36.7,36.47,36.6,648400.0,24.9699,25.0655,24.9084,24.9972,648400.0
2007-08-29 09:30:00,36.62,36.7,36.42,36.43,200800.0,25.0109,25.0655,24.8743,24.8811,200800.0
2007-08-29 09:40:00,36.42,36.62,36.23,36.27,396800.0,24.8743,25.0109,24.7445,24.7718,396800.0
2007-08-29 09:50:00,36.28,36.35,36.25,36.33,325000.0,24.7786,24.8265,24.7582,24.8128,325000.0
2007-08-29 10:00:00,36.34,36.34,36.28,36.3,232800.0,24.8196,24.8196,24.7786,24.7923,232800.0
2007-08-29 10:10:00,36.29,36.47,36.29,36.46,171900.0,24.7855,24.9084,24.7855,24.9016,171900.0
2007-08-29 10:20:00,36.46,36.71,36.46,36.67,243400.0,24.9016,25.0723,24.9016,25.045,243400.0
2007-08-29 10:30:00,36.67,36.67,36.58,36.61,144100.0,25.045,25.045,24.9835,25.004,144100.0
2007-08-29 10:40:00,36.62,36.69,36.6,36.65,108900.0,25.0109,25.0587,24.9972,25.0313,108900.0
2007-08-29 10:50:00,36.65,36.79,36.63,36.77,175600.0,25.0313,25.127,25.0177,25.1133,175600.0
2007-08-29 11:00:00,36.78,36.96,36.78,36.91,244400.0,25.1201,25.2431,25.1201,25.2089,244400.0
2007-08-29 11:10:00,36.91,36.92,36.84,36.87,229700.0,25.2089,25.2158,25.1611,25.1816,229700.0
2007-08-29 11:20:00,36.87,36.88,36.83,36.85,103300.0,25.1816,25.1884,25.1543,25.1679,103300.0
2007-08-29 11:30:00,36.85,36.96,36.85,36.92,157800.0,25.1679,25.2431,25.1679,25.2158,157800.0
2007-08-29 11:40:00,36.93,37.06,36.93,36.99,147500.0,25.2226,25.3114,25.2226,25.2636,147500.0
2007-08-29 11:50:00,36.99,37.03,36.93,36.97,128200.0,25.2636,25.2909,25.2226,25.2499,128200.0
2007-08-29 12:00:00,36.98,36.98,36.91,36.92,74500.0,25.2567,25.2567,25.2089,25.2158,74500.0
2007-08-29 12:10:00,36.93,36.96,36.88,36.93,99500.0,25.2226,25.2431,25.1884,25.2226,99500.0
2007-08-29 12:20:00,36.92,37.0,36.92,37.0,126300.0,25.2158,25.2704,25.2158,25.2704,126300.0
2007-08-29 12:30:00,36.99,37.0,36.89,36.94,95500.0,25.2636,25.2704,25.1953,25.2294,95500.0
2007-08-29 12:40:00,36.95,36.99,36.92,36.97,106700.0,25.2362,25.2636,25.2158,25.2499,106700.0
2007-08-29 12:50:00,36.96,36.97,36.8,36.8,127100.0,25.2431,25.2499,25.1338,25.1338,127100.0
2007-08-29 13:00:00,36.81,36.9,36.81,36.9,81500.0,25.1406,25.2021,25.1406,25.2021,81500.0
2007-08-29 13:10:00,36.91,36.91,36.87,36.89,105600.0,25.2089,25.2089,25.1816,25.1953,105600.0
2007-08-29 13:20:00,36.89,36.91,36.87,36.88,144800.0,25.1953,25.2089,25.1816,25.1884,144800.0
2007-08-29 13:30:00,36.88,36.92,36.84,36.87,76800.0,25.1884,25.2158,25.1611,25.1816,76800.0
2007-08-29 13:40:00,36.87,36.88,36.77,36.8,98800.0,25.1816,25.1884,25.1133,25.1338,98800.0
2007-08-29 13:50:00,36.79,36.84,36.78,36.84,90500.0,25.127,25.1611,25.1201,25.1611,90500.0
2007-08-29 14:00:00,36.84,36.98,36.83,36.96,107500.0,25.1611,25.2567,25.1543,25.2431,107500.0
2007-08-29 14:10:00,36.97,37.05,36.96,36.99,189400.0,25.2499,25.3045,25.2431,25.2636,189400.0
2007-08-29 14:20:00,37.0,37.02,36.98,37.0,77900.0,25.2704,25.284,25.2567,25.2704,77900.0
2007-08-29 14:30:00,37.0,37.1,37.0,37.1,148700.0,25.2704,25.3387,25.2704,25.3387,148700.0
2007-08-29 14:40:00,37.1,37.1,37.05,37.08,95800.0,25.3387,25.3387,25.3045,25.325,95800.0
2007-08-29 14:50:00,37.07,37.09,37.0,37.01,80000.0,25.3182,25.3319,25.2704,25.2772,80000.0
2007-08-29 15:00:00,37.0,37.17,36.99,37.16,134600.0,25.2704,25.3865,25.2636,25.3797,134600.0
2007-08-29 15:10:00,37.16,37.3,37.16,37.21,297400.0,25.3797,25.4753,25.3797,25.4138,297400.0
2007-08-29 15:20:00,37.21,37.22,37.11,37.2,357900.0,25.4138,25.4206,25.3455,25.407,357900.0
2007-08-29 15:30:00,37.21,37.27,37.17,37.21,430500.0,25.4138,25.4548,25.3865,25.4138,430500.0
2007-08-29 15:40:00,37.21,37.27,37.16,37.25,529600.0,25.4138,25.4548,25.3797,25.4411,529600.0
2007-08-29 15:50:00,37.25,37.45,37.24,37.38,791700.0,25.4411,25.5777,25.4343,25.5299,791700.0
2007-08-30 09:30:00,36.92,37.22,36.82,37.2,378200.0,25.2158,25.4206,25.1475,25.407,378200.0
2007-08-30 09:40:00,37.21,37.49,37.21,37.49,361000.0,25.4138,25.6051,25.4138,25.6051,361000.0
2007-08-30 09:50:00,37.48,37.69,37.48,37.61,576400.0,25.5982,25.7416,25.5982,25.687,576400.0
2007-08-30 10:00:00,37.61,37.76,37.57,37.69,480800.0,25.687,25.7895,25.6597,25.7416,480800.0
2007-08-30 10:10:00,37.69,37.77,37.58,37.58,547000.0,25.7416,25.7963,25.6665,25.6665,547000.0
2007-08-30 10:20:00,37.58,37.62,37.55,37.56,456800.0,25.6665,25.6938,25.646,25.6529,456800.0
2007-08-30 10:30:00,37.56,37.57,37.43,37.44,256300.0,25.6529,25.6597,25.5641,25.5709,256300.0
2007-08-30 10:40:00,37.44,37.52,37.41,37.52,141300.0,25.5709,25.6255,25.5504,25.6255,141300.0
2007-08-30 10:50:00,37.52,37.6,37.51,37.56,178000.0,25.6255,25.6802,25.6187,25.6529,178000.0
2007-08-30 11:00:00,37.55,37.57,37.49,37.52,142900.0,25.646,25.6597,25.6051,25.6255,142900.0
2007-08-30 11:10:00,37.52,37.68,37.52,37.68,233000.0,25.6255,25.7348,25.6255,25.7348,233000.0
2007-08-30 11:20:00,37.69,37.77,37.67,37.76,314700.0,25.7416,25.7963,25.728,25.7895,314700.0
2007-08-30 11:30:00,37.76,37.85,37.72,37.85,315100.0,25.7895,25.8509,25.7621,25.8509,315100.0
2007-08-30 11:40:00,37.85,37.85,37.7,37.78,335700.0,25.8509,25.8509,25.7485,25.8031,335700.0
2007-08-30 11:50:00,37.77,37.79,37.73,37.78,206700.0,25.7963,25.8099,25.769,25.8031,206700.0
2007-08-30 12:00:00,37.77,37.8,37.65,37.65,196800.0,25.7963,25.8168,25.7143,25.7143,196800.0
2007-08-30 12:10:00,37.65,37.66,37.46,37.47,175100.0,25.7143,25.7212,25.5846,25.5914,175100.0
2007-08-30 12:20:00,37.48,37.48,37.38,37.43,170800.0,25.5982,25.5982,25.5299,25.5641,170800.0
2007-08-30 12:30:00,37.43,37.56,37.42,37.52,114300.0,25.5641,25.6529,25.5572,25.6255,114300.0
2007-08-30 12:40:00,37.53,37.56,37.49,37.51,102900.0,25.6324,25.6529,25.6051,25.6187,102900.0
2007-08-30 12:50:00,37.51,37.6,37.5,37.58,75900.0,25.6187,25.6802,25.6119,25.6665,75900.0
2007-08-30 13:00:00,37.58,37.62,37.54,37.57,98300.0,25.6665,25.6938,25.6392,25.6597,98300.0
2007-08-30 13:10:00,37.56,37.57,37.52,37.53,66200.0,25.6529,25.6597,25.6255,25.6324,66200.0
2007-08-30 13:20:00,37.53,37.54,37.45,37.5,95600.0,25.6324,25.6392,25.5777,25.6119,95600.0
2007-08-30 13:30:00,37.5,37.51,37.41,37.46,69900.0,25.6119,25.6187,25.5504,25.5846,69900.0
2007-08-30 13:40:00,37.47,37.47,37.37,37.42,175000.0,25.5914,25.5914,25.5231,25.5572,175000.0
2007-08-30 13:50:00,37.42,37.49,37.38,37.48,96800.0,25.5572,25.6051,25.5299,25.5982,96800.0
2007-08-30 14:00:00,37.48,37.5,37.37,37.38,52900.0,25.5982,25.6119,25.5231,25.5299,52900.0
2007-08-30 14:10:00,37.37,37.4,37.36,37.36,80800.0,25.5231,25.5436,25.5163,25.5163,80800.0
2007-08-30 14:20:00,37.36,37.38,37.34,37.35,88500.0,25.5163,25.5299,25.5026,25.5094,88500.0
2007-08-30 14:30:00,37.35,37.35,37.25,37.28,153100.0,25.5094,25.5094,25.4411,25.4616,153100.0
2007-08-30 14:40:00,37.28,37.29,37.13,37.15,128200.0,25.4616,25.4685,25.3592,25.3728,128200.0
2007-08-30 14:50:00,37.15,37.21,37.11,37.17,183900.0,25.3728,25.4138,25.3455,25.3865,183900.0
2007-08-30 15:00:00,37.17,37.28,37.16,37.27,220600.0,25.3865,25.4616,25.3797,25.4548,220600.0
2007-08-30 15:10:00,37.26,37.3,37.22,37.28,146600.0,25.448,25.4753,25.4206,25.4616,146600.0
2007-08-30 15:20:00,37.28,37.42,37.27,37.36,210200.0,25.4616,25.5572,25.4548,25.5163,210200.0
2007-08-30 15:30:00,37.36,37.38,37.23,37.25,261900.0,25.5163,25.5299,25.4275,25.4411,261900.0
2007-08-30 15:40:00,37.25,37.3,37.2,37.3,341800.0,25.4411,25.4753,25.407,25.4753,341800.0
2007-08-30 15:50:00,37.3,37.3,37.19,37.25,534200.0,25.4753,25.4753,25.4002,25.4411,534200.0
2007-08-31 09:30:00,37.31,37.75,37.31,37.39,340700.0,25.4821,25.7826,25.4821,25.5368,340700.0
2007-08-31 09:40:00,37.38,37.43,37.31,37.36,172200.0,25.5299,25.5641,25.4821,25.5163,172200.0
2007-08-31 09:50:00,37.35,37.54,37.34,37.45,249700.0,25.5094,25.6392,25.5026,25.5777,249700.0
2007-08-31 10:00:00,37.46,37.61,37.4,37.47,384600.0,25.5846,25.687,25.5436,25.5914,384600.0
2007-08-31 10:10:00,37.45,37.55,37.35,37.39,282600.0,25.5777,25.646,25.5094,25.5368,282600.0
2007-08-31 10:20:00,37.38,37.44,37.32,37.39,238200.0,25.5299,25.5709,25.4889,25.5368,238200.0
2007-08-31 10:30:00,37.39,37.42,37.31,37.32,140300.0,25.5368,25.5572,25.4821,25.4889,140300.0
2007-08-31 10:40:00,37.32,37.4,37.31,37.34,213800.0,25.4889,25.5436,25.4821,25.5026,213800.0
2007-08-31 10:50:00,37.35,37.37,37.31,37.32,92700.0,25.5094,25.5231,25.4821,25.4889,92700.0
2007-08-31 11:00:00,37.33,37.4,37.28,37.33,194400.0,25.4958,25.5436,25.4616,25.4958,194400.0
2007-08-31 11:10:00,37.33,37.44,37.31,37.41,188200.0,25.4958,25.5709,25.4821,25.5504,188200.0
2007-08-31 11:20:00,37.42,37.49,37.37,37.45,145500.0,25.5572,25.6051,25.5231,25.5777,145500.0
2007-08-31 11:30:00,37.45,37.57,37.45,37.55,232300.0,25.5777,25.6597,25.5777,25.646,232300.0
2007-08-31 11:40:00,37.54,37.57,37.51,37.56,111200.0,25.6392,25.6597,25.6187,25.6529,111200.0
2007-08-31 11:50:00,37.56,37.64,37.56,37.62,143300.0,25.6529,25.7075,25.6529,25.6938,143300.0
2007-08-31 12:00:00,37.61,37.63,37.59,37.62,112600.0,25.687,25.7007,25.6734,25.6938,112600.0
2007-08-31 12:10:00,37.62,37.75,37.62,37.74,220300.0,25.6938,25.7826,25.6938,25.7758,220300.0
2007-08-31 12:20:00,37.75,37.76,37.7,37.75,316200.0,25.7826,25.7895,25.7485,25.7826,316200.0
2007-08-31 12:30:00,37.75,37.9,37.74,37.88,335500.0,25.7826,25.8851,25.7758,25.8714,335500.0
2007-08-31 12:40:00,37.88,37.91,37.8,37.82,176300.0,25.8714,25.8919,25.8168,25.8304,176300.0
2007-08-31 12:50:00,37.81,37.82,37.76,37.77,98000.0,25.8236,25.8304,25.7895,25.7963,98000.0
2007-08-31 13:00:00,37.78,37.81,37.75,37.8,100100.0,25.8031,25.8236,25.7826,25.8168,100100.0
2007-08-31 13:10:00,37.8,37.81,37.79,37.8,81400.0,25.8168,25.8236,25.8099,25.8168,81400.0
2007-08-31 13:20:00,37.8,37.8,37.75,37.79,100200.0,25.8168,25.8168,25.7826,25.8099,100200.0
2007-08-31 13:30:00,37.79,37.8,37.73,37.76,83700.0,25.8099,25.8168,25.769,25.7895,83700.0
2007-08-31 13:40:00,37.75,37.8,37.72,37.72,142900.0,25.7826,25.8168,25.7621,25.7621,142900.0
2007-08-31 13:50:00,37.71,37.72,37.67,37.69,97600.0,25.7553,25.7621,25.728,25.7416,97600.0
2007-08-31 14:00:00,37.68,37.75,37.68,37.7,175500.0,25.7348,25.7826,25.7348,25.7485,175500.0
2007-08-31 14:10:00,37.7,37.74,37.68,37.74,91900.0,25.7485,25.7758,25.7348,25.7758,91900.0
2007-08-31 14:20:00,37.74,37.74,37.66,37.73,102200.0,25.7758,25.7758,25.7212,25.769,102200.0
2007-08-31 14:30:00,37.72,37.77,37.68,37.76,138200.0,25.7621,25.7963,25.7348,25.7895,138200.0
2007-08-31 14:40:00,37.76,37.84,37.73,37.82,203900.0,25.7895,25.8441,25.769,25.8304,203900.0
2007-08-31 14:50:00,37.82,37.85,37.76,37.76,216400.0,25.8304,25.8509,25.7895,25.7895,216400.0
2007-08-31 15:00:00,37.76,37.97,37.76,37.94,486500.0,25.7895,25.9329,25.7895,25.9124,486500.0
2007-08-31 15:10:00,37.94,38.04,37.91,37.98,783100.0,25.9124,25.9807,25.8919,25.9397,783100.0
2007-08-31 15:20:00,37.98,37.98,37.9,37.9,369100.0,25.9397,25.9397,25.8851,25.8851,369100.0
2007-08-31 15:30:00,37.91,37.97,37.88,37.93,268600.0,25.8919,25.9329,25.8714,25.9056,268600.0
2007-08-31 15:40:00,37.93,38.0,37.92,37.95,282500.0,25.9056,25.9534,25.8987,25.9192,282500.0
2007-08-31 15:50:00,37.95,37.96,37.74,37.74,489500.0,25.9192,25.9261,25.7758,25.7758,489500.0
2007-09-04 09:30:00,38.08,38.2,37.42,38.01,387500.0,26.008,26.09,25.5572,25.9602,387500.0
2007-09-04 09:40:00,38.01,38.05,37.92,38.04,159100.0,25.9602,25.9875,25.8987,25.9807,159100.0
2007-09-04 09:50:00,38.04,38.09,38.01,38.09,227000.0,25.9807,26.0148,25.9602,26.0148,227000.0
2007-09-04 10:00:00,38.09,38.15,38.02,38.03,138400.0,26.0148,26.0558,25.967,25.9739,138400.0
2007-09-04 10:10:00,38.03,38.05,37.92,37.92,204800.0,25.9739,25.9875,25.8987,25.8987,204800.0
2007-09-04 10:20:00,37.93,38.08,37.9,38.0,245800.0,25.9056,26.008,25.8851,25.9534,245800.0
2007-09-04 10:30:00,38.0,38.09,37.99,38.09,188600.0,25.9534,26.0148,25.9465,26.0148,188600.0
2007-09-04 10:40:00,38.08,38.15,38.06,38.12,193200.0,26.008,26.0558,25.9944,26.0353,193200.0
2007-09-04 10:50:00,38.11,38.19,38.11,38.13,244900.0,26.0285,26.0831,26.0285,26.0422,244900.0
2007-09-04 11:00:00,38.13,38.18,38.12,38.16,225200.0,26.0422,26.0763,26.0353,26.0627,225200.0
2007-09-04 11:10:00,38.16,38.21,38.1,38.19,253300.0,26.0627,26.0968,26.0217,26.0831,253300.0
2007-09-04 11:20:00,38.2,38.28,38.17,38.18,229100.0,26.09,26.1446,26.0695,26.0763,229100.0
2007-09-04 11:30:00,38.18,38.28,38.16,38.26,151500.0,26.0763,26.1446,26.0627,26.1309,151500.0
2007-09-04 11:40:00,38.26,38.26,38.17,38.2,184400.0,26.1309,26.1309,26.0695,26.09,184400.0
2007-09-04 11:50:00,38.21,38.23,38.18,38.2,142100.0,26.0968,26.1105,26.0763,26.09,142100.0
2007-09-04 12:00:00,38.2,38.26,38.19,38.26,240700.0,26.09,26.1309,26.0831,26.1309,240700.0
2007-09-04 12:10:00,38.27,38.27,38.18,38.2,102400.0,26.1378,26.1378,26.0763,26.09,102400.0
2007-09-04 12:20:00,38.2,38.23,38.18,38.22,101400.0,26.09,26.1105,26.0763,26.1036,101400.0
2007-09-04 12:30:00,38.21,38.22,38.14,38.15,96600.0,26.0968,26.1036,26.049,26.0558,96600.0
2007-09-04 12:40:00,38.14,38.15,38.12,38.12,86900.0,26.049,26.0558,26.0353,26.0353,86900.0
2007-09-04 12:50:00,38.11,38.12,38.0,38.04,208300.0,26.0285,26.0353,25.9534,25.9807,208300.0
2007-09-04 13:00:00,38.04,38.08,38.03,38.06,124800.0,25.9807,26.008,25.9739,25.9944,124800.0
2007-09-04 13:10:00,38.05,38.16,38.05,38.1,191300.0,25.9875,26.0627,25.9875,26.0217,191300.0
2007-09-04 13:20:00,38.1,38.18,38.1,38.18,110100.0,26.0217,26.0763,26.0217,26.0763,110100.0
2007-09-04 13:30:00,38.18,38.21,38.15,38.18,144900.0,26.0763,26.0968,26.0558,26.0763,144900.0
2007-09-04 13:40:00,38.18,38.3,38.18,38.25,191600.0,26.0763,26.1583,26.0763,26.1241,191600.0
2007-09-04 13:50:00,38.25,38.29,38.2,38.24,71700.0,26.1241,26.1514,26.09,26.1173,71700.0
2007-09-04 14:00:00,38.25,38.29,38.2,38.27,114600.0,26.1241,26.1514,26.09,26.1378,114600.0
2007-09-04 14:10:00,38.27,38.32,38.26,38.32,193800.0,26.1378,26.1719,26.1309,26.1719,193800.0
2007-09-04 14:20:00,38.32,38.35,38.26,38.27,155600.0,26.1719,26.1924,26.1309,26.1378,155600.0
2007-09-04 14:30:00,38.28,38.36,38.28,38.31,146600.0,26.1446,26.1992,26.1446,26.1651,146600.0
2007-09-04 14:40:00,38.31,38.32,38.27,38.27,194200.0,26.1651,26.1719,26.1378,26.1378,194200.0
2007-09-04 14:50:00,38.27,38.28,38.26,38.27,153000.0,26.1378,26.1446,26.1309,26.1378,153000.0
2007-09-04 15:00:00,38.28,38.31,38.27,38.29,178700.0,26.1446,26.1651,26.1378,26.1514,178700.0
2007-09-04 15:10:00,38.3,38.3,38.27,38.29,105800.0,26.1583,26.1583,26.1378,26.1514,105800.0
2007-09-04 15:20:00,38.28,38.33,38.27,38.3,152700.0,26.1446,26.1788,26.1378,26.1583,152700.0
2007-09-04 15:30:00,38.31,38.33,38.27,38.33,181000.0,26.1651,26.1788,26.1378,26.1788,181000.0
2007-09-04 15:40:00,38.33,38.35,38.23,38.25,481900.0,26.1788,26.1924,26.1105,26.1241,481900.0
2007-09-04 15:50:00,38.26,38.32,38.22,38.32,455800.0,26.1309,26.1719,26.1036,26.1719,455800.0
2007-09-05 09:30:00,38.34,38.41,37.58,37.59,367700.0,26.1856,26.2334,25.6665,25.6734,367700.0
2007-09-05 09:40:00,37.57,37.76,37.55,37.69,346900.0,25.6597,25.7895,25.646,25.7416,346900.0
2007-09-05 09:50:00,37.71,37.83,37.7,37.72,352800.0,25.7553,25.8373,25.7485,25.7621,352800.0
2007-09-05 10:00:00,37.72,37.72,37.51,37.54,389700.0,25.7621,25.7621,25.6187,25.6392,389700.0
2007-09-05 10:10:00,37.54,37.57,37.46,37.5,388300.0,25.6392,25.6597,25.5846,25.6119,388300.0
2007-09-05 10:20:00,37.5,37.62,37.5,37.58,255500.0,25.6119,25.6938,25.6119,25.6665,255500.0
2007-09-05 10:30:00,37.58,37.62,37.57,37.58,202400.0,25.6665,25.6938,25.6597,25.6665,202400.0
2007-09-05 10:40:00,37.59,37.78,37.58,37.66,289600.0,25.6734,25.8031,25.6665,25.7212,289600.0
2007-09-05 10:50:00,37.67,37.73,37.64,37.65,178800.0,25.728,25.769,25.7075,25.7143,178800.0
2007-09-05 11:00:00,37.65,37.67,37.58,37.6,224300.0,25.7143,25.728,25.6665,25.6802,224300.0
2007-09-05 11:10:00,37.6,37.64,37.57,37.6,138300.0,25.6802,25.7075,25.6597,25.6802,138300.0
2007-09-05 11:20:00,37.58,37.62,37.54,37.62,178800.0,25.6665,25.6938,25.6392,25.6938,178800.0
2007-09-05 11:30:00,37.62,37.73,37.6,37.68,189300.0,25.6938,25.769,25.6802,25.7348,189300.0
2007-09-05 11:40:00,37.67,37.69,37.61,37.63,193000.0,25.728,25.7416,25.687,25.7007,193000.0
2007-09-05 11:50:00,37.63,37.7,37.61,37.69,113500.0,25.7007,25.7485,25.687,25.7416,113500.0
2007-09-05 12:00:00,37.69,37.73,37.66,37.72,171500.0,25.7416,25.769,25.7212,25.7621,171500.0
2007-09-05 12:10:00,37.72,37.87,37.72,37.84,203700.0,25.7621,25.8646,25.7621,25.8441,203700.0
2007-09-05 12:20:00,37.83,38.0,37.83,37.98,279000.0,25.8373,25.9534,25.8373,25.9397,279000.0
2007-09-05 12:30:00,37.98,37.98,37.92,37.92,134400.0,25.9397,25.9397,25.8987,25.8987,134400.0
2007-09-05 12:40:00,37.92,37.95,37.89,37.93,136800.0,25.8987,25.9192,25.8782,25.9056,136800.0
2007-09-05 12:50:00,37.94,38.04,37.91,38.03,322900.0,25.9124,25.9807,25.8919,25.9739,322900.0
2007-09-05 13:00:00,38.02,38.1,37.98,37.98,259900.0,25.967,26.0217,25.9397,25.9397,259900.0
2007-09-05 13:10:00,37.97,38.07,37.87,38.06,307300.0,25.9329,26.0012,25.8646,25.9944,307300.0
2007-09-05 13:20:00,38.06,38.06,37.91,37.92,202300.0,25.9944,25.9944,25.8919,25.8987,202300.0
2007-09-05 13:30:00,37.91,37.92,37.78,37.85,283900.0,25.8919,25.8987,25.8031,25.8509,283900.0
2007-09-05 13:40:00,37.84,37.9,37.84,37.87,107800.0,25.8441,25.8851,25.8441,25.8646,107800.0
2007-09-05 13:50:00,37.87,37.9,37.84,37.89,128300.0,25.8646,25.8851,25.8441,25.8782,128300.0
2007-09-05 14:00:00,37.9,37.95,37.81,37.86,247700.0,25.8851,25.9192,25.8236,25.8578,247700.0
2007-09-05 14:10:00,37.87,37.9,37.82,37.85,153000.0,25.8646,25.8851,25.8304,25.8509,153000.0
2007-09-05 14:20:00,37.86,37.87,37.81,37.81,287200.0,25.8578,25.8646,25.8236,25.8236,287200.0
2007-09-05 14:30:00,37.81,37.96,37.8,37.96,192300.0,25.8236,25.9261,25.8168,25.9261,192300.0
2007-09-05 14:40:00,37.96,37.98,37.85,37.86,252200.0,25.9261,25.9397,25.8509,25.8578,252200.0
2007-09-05 14:50:00,37.87,37.9,37.81,37.89,176900.0,25.8646,25.8851,25.8236,25.8782,176900.0
2007-09-05 15:00:00,37.89,38.0,37.85,37.94,198900.0,25.8782,25.9534,25.8509,25.9124,198900.0
2007-09-05 15:10:00,37.93,38.07,37.93,38.04,190100.0,25.9056,26.0012,25.9056,25.9807,190100.0
2007-09-05 15:20:00,38.03,38.06,37.95,38.0,255500.0,25.9739,25.9944,25.9192,25.9534,255500.0
2007-09-05 15:30:00,38.0,38.04,37.96,38.0,296900.0,25.9534,25.9807,25.9261,25.9534,296900.0
2007-09-05 15:40:00,38.0,38.14,38.0,38.13,296000.0,25.9534,26.049,25.9534,26.0422,296000.0
2007-09-05 15:50:00,38.12,38.16,37.98,38.0,408600.0,26.0353,26.0627,25.9397,25.9534,408600.0
2007-09-06 09:30:00,37.78,38.29,37.78,37.82,690000.0,25.8031,26.1514,25.8031,25.8304,690000.0
2007-09-06 09:40:00,37.82,37.83,37.57,37.73,210000.0,25.8304,25.8373,25.6597,25.769,210000.0
2007-09-06 09:50:00,37.74,37.77,37.65,37.71,185300.0,25.7758,25.7963,25.7143,25.7553,185300.0
2007-09-06 10:00:00,37.71,37.88,37.7,37.85,217600.0,25.7553,25.8714,25.7485,25.8509,217600.0
2007-09-06 10:10:00,37.85,37.98,37.77,37.9,180000.0,25.8509,25.9397,25.7963,25.8851,180000.0
2007-09-06 10:20:00,37.89,37.98,37.87,37.98,230800.0,25.8782,25.9397,25.8646,25.9397,230800.0
2007-09-06 10:30:00,37.97,38.1,37.95,38.04,215100.0,25.9329,26.0217,25.9192,25.9807,215100.0
2007-09-06 10:40:00,38.04,38.07,38.02,38.05,154600.0,25.9807,26.0012,25.967,25.9875,154600.0
2007-09-06 10:50:00,38.05,38.13,38.05,38.09,215800.0,25.9875,26.0422,25.9875,26.0148,215800.0
2007-09-06 11:00:00,38.09,38.1,37.92,37.93,156500.0,26.0148,26.0217,25.8987,25.9056,156500.0
2007-09-06 11:10:00,37.92,37.98,37.91,37.98,148900.0,25.8987,25.9397,25.8919,25.9397,148900.0
2007-09-06 11:20:00,37.98,38.02,37.92,37.94,323400.0,25.9397,25.967,25.8987,25.9124,323400.0
2007-09-06 11:30:00,37.94,38.0,37.88,37.9,132500.0,25.9124,25.9534,25.8714,25.8851,132500.0
2007-09-06 11:40:00,37.9,38.0,37.88,37.94,116100.0,25.8851,25.9534,25.8714,25.9124,116100.0
2007-09-06 11:50:00,37.95,38.0,37.92,37.96,118500.0,25.9192,25.9534,25.8987,25.9261,118500.0
2007-09-06 12:00:00,37.95,37.95,37.91,37.91,50200.0,25.9192,25.9192,25.8919,25.8919,50200.0
2007-09-06 12:10:00,37.9,38.09,37.9,38.09,235800.0,25.8851,26.0148,25.8851,26.0148,235800.0
2007-09-06 12:20:00,38.09,38.1,37.98,38.01,188600.0,26.0148,26.0217,25.9397,25.9602,188600.0
2007-09-06 12:30:00,38.01,38.05,37.98,37.98,81300.0,25.9602,25.9875,25.9397,25.9397,81300.0
2007-09-06 12:40:00,37.98,38.0,37.87,37.93,122800.0,25.9397,25.9534,25.8646,25.9056,122800.0
2007-09-06 12:50:00,37.93,38.03,37.93,38.03,65400.0,25.9056,25.9739,25.9056,25.9739,65400.0
2007-09-06 13:00:00,38.03,38.04,37.92,37.96,57700.0,25.9739,25.9807,25.8987,25.9261,57700.0
2007-09-06 13:10:00,37.96,37.96,37.87,37.93,76100.0,25.9261,25.9261,25.8646,25.9056,76100.0
2007-09-06 13:20:00,37.93,38.0,37.93,37.99,97000.0,25.9056,25.9534,25.9056,25.9465,97000.0
2007-09-06 13:30:00,37.98,38.0,37.96,37.96,131200.0,25.9397,25.9534,25.9261,25.9261,131200.0
2007-09-06 13:40:00,37.96,38.0,37.95,37.99,79800.0,25.9261,25.9534,25.9192,25.9465,79800.0
2007-09-06 13:50:00,37.99,38.01,37.96,38.0,60100.0,25.9465,25.9602,25.9261,25.9534,60100.0
2007-09-06 14:00:00,38.01,38.02,37.95,38.01,158400.0,25.9602,25.967,25.9192,25.9602,158400.0
2007-09-06 14:10:00,38.02,38.03,37.95,37.97,123900.0,25.967,25.9739,25.9192,25.9329,123900.0
2007-09-06 14:20:00,37.97,38.0,37.93,37.94,118800.0,25.9329,25.9534,25.9056,25.9124,118800.0
2007-09-06 14:30:00,37.95,38.01,37.93,37.99,104600.0,25.9192,25.9602,25.9056,25.9465,104600.0
2007-09-06 14:40:00,37.98,38.0,37.96,37.97,48200.0,25.9397,25.9534,25.9261,25.9329,48200.0
2007-09-06 14:50:00,37.97,38.03,37.97,38.02,105100.0,25.9329,25.9739,25.9329,25.967,105100.0
2007-09-06 15:00:00,38.02,38.04,37.97,37.97,123600.0,25.967,25.9807,25.9329,25.9329,123600.0
2007-09-06 15:10:00,37.98,37.98,37.89,37.91,99200.0,25.9397,25.9397,25.8782,25.8919,99200.0
2007-09-06 15:20:00,37.92,37.97,37.9,37.96,70300.0,25.8987,25.9329,25.8851,25.9261,70300.0
2007-09-06 15:30:00,37.96,37.99,37.92,37.96,85600.0,25.9261,25.9465,25.8987,25.9261,85600.0
2007-09-06 15:40:00,37.96,37.96,37.88,37.9,156800.0,25.9261,25.9261,25.8714,25.8851,156800.0
2007-09-06 15:50:00,37.9,37.94,37.86,37.88,126400.0,25.8851,25.9124,25.8578,25.8714,126400.0
2007-09-07 09:30:00,37.49,37.57,37.32,37.35,293100.0,25.6051,25.6597,25.4889,25.5094,293100.0
2007-09-07 09:40:00,37.37,37.41,37.24,37.24,406600.0,25.5231,25.5504,25.4343,25.4343,406600.0
2007-09-07 09:50:00,37.25,37.35,37.23,37.26,361500.0,25.4411,25.5094,25.4275,25.448,361500.0
2007-09-07 10:00:00,37.26,37.37,37.23,37.3,422100.0,25.448,25.5231,25.4275,25.4753,422100.0
2007-09-07 10:10:00,37.31,37.31,37.24,37.27,253900.0,25.4821,25.4821,25.4343,25.4548,253900.0
2007-09-07 10:20:00,37.28,37.3,37.26,37.29,129200.0,25.4616,25.4753,25.448,25.4685,129200.0
2007-09-07 10:30:00,37.29,37.3,37.18,37.27,295500.0,25.4685,25.4753,25.3933,25.4548,295500.0
2007-09-07 10:40:00,37.26,37.3,37.21,37.23,284400.0,25.448,25.4753,25.4138,25.4275,284400.0
2007-09-07 10:50:00,37.22,37.23,37.17,37.18,226000.0,25.4206,25.4275,25.3865,25.3933,226000.0
2007-09-07 11:00:00,37.18,37.19,37.12,37.13,198000.0,25.3933,25.4002,25.3523,25.3592,198000.0
2007-09-07 11:10:00,37.12,37.13,36.95,37.07,440200.0,25.3523,25.3592,25.2362,25.3182,440200.0
2007-09-07 11:20:00,37.07,37.07,36.92,36.96,326800.0,25.3182,25.3182,25.2158,25.2431,326800.0
2007-09-07 11:30:00,36.95,37.09,36.91,37.09,140100.0,25.2362,25.3319,25.2089,25.3319,140100.0
2007-09-07 11:40:00,37.08,37.23,37.05,37.23,209600.0,25.325,25.4275,25.3045,25.4275,209600.0
2007-09-07 11:50:00,37.23,37.26,37.15,37.25,164800.0,25.4275,25.448,25.3728,25.4411,164800.0
2007-09-07 12:00:00,37.25,37.29,37.05,37.14,209400.0,25.4411,25.4685,25.3045,25.366,209400.0
2007-09-07 12:10:00,37.13,37.14,37.0,37.0,137300.0,25.3592,25.366,25.2704,25.2704,137300.0
2007-09-07 12:20:00,37.0,37.05,36.96,37.03,125200.0,25.2704,25.3045,25.2431,25.2909,125200.0
2007-09-07 12:30:00,37.03,37.14,37.02,37.11,188700.0,25.2909,25.366,25.284,25.3455,188700.0
2007-09-07 12:40:00,37.11,37.13,37.01,37.06,181000.0,25.3455,25.3592,25.2772,25.3114,181000.0
2007-09-07 12:50:00,37.06,37.15,37.06,37.13,81400.0,25.3114,25.3728,25.3114,25.3592,81400.0
2007-09-07 13:00:00,37.13,37.16,37.11,37.15,82900.0,25.3592,25.3797,25.3455,25.3728,82900.0
2007-09-07 13:10:00,37.15,37.16,37.1,37.13,93700.0,25.3728,25.3797,25.3387,25.3592,93700.0
2007-09-07 13:20:00,37.13,37.13,37.04,37.04,119300.0,25.3592,25.3592,25.2977,25.2977,119300.0
2007-09-07 13:30:00,37.05,37.08,37.0,37.01,266000.0,25.3045,25.325,25.2704,25.2772,266000.0
2007-09-07 13:40:00,37.02,37.04,36.98,37.03,174200.0,25.284,25.2977,25.2567,25.2909,174200.0
2007-09-07 13:50:00,37.04,37.1,37.03,37.08,118200.0,25.2977,25.3387,25.2909,25.325,118200.0
2007-09-07 14:00:00,37.08,37.11,37.05,37.07,173900.0,25.325,25.3455,25.3045,25.3182,173900.0
2007-09-07 14:10:00,37.08,37.16,37.06,37.13,162900.0,25.325,25.3797,25.3114,25.3592,162900.0
2007-09-07 14:20:00,37.12,37.18,37.12,37.17,156000.0,25.3523,25.3933,25.3523,25.3865,156000.0
2007-09-07 14:30:00,37.17,37.2,37.14,37.18,196800.0,25.3865,25.407,25.366,25.3933,196800.0
2007-09-07 14:40:00,37.18,37.22,37.17,37.2,197700.0,25.3933,25.4206,25.3865,25.407,197700.0
2007-09-07 14:50:00,37.2,37.22,37.17,37.18,363900.0,25.407,25.4206,25.3865,25.3933,363900.0
2007-09-07 15:00:00,37.19,37.28,37.15,37.15,248200.0,25.4002,25.4616,25.3728,25.3728,248200.0
2007-09-07 15:10:00,37.16,37.27,37.15,37.21,189100.0,25.3797,25.4548,25.3728,25.4138,189100.0
2007-09-07 15:20:00,37.21,37.22,37.06,37.17,285400.0,25.4138,25.4206,25.3114,25.3865,285400.0
2007-09-07 15:30:00,37.16,37.19,37.15,37.18,294600.0,25.3797,25.4002,25.3728,25.3933,294600.0
2007-09-07 15:40:00,37.19,37.25,37.13,37.22,341800.0,25.4002,25.4411,25.3592,25.4206,341800.0
2007-09-07 15:50:00,37.23,37.27,37.17,37.23,475800.0,25.4275,25.4548,25.3865,25.4275,475800.0
2007-09-10 09:30:00,37.27,37.48,37.2,37.33,256000.0,25.4548,25.5982,25.407,25.4958,256000.0
2007-09-10 09:40:00,37.33,37.33,37.19,37.26,160900.0,25.4958,25.4958,25.4002,25.448,160900.0
2007-09-10 09:50:00,37.24,37.28,37.16,37.16,135500.0,25.4343,25.4616,25.3797,25.3797,135500.0
2007-09-10 10:00:00,37.16,37.25,37.14,37.18,183300.0,25.3797,25.4411,25.366,25.3933,183300.0
2007-09-10 10:10:00,37.18,37.19,37.07,37.09,198300.0,25.3933,25.4002,25.3182,25.3319,198300.0
2007-09-10 10:20:00,37.09,37.12,36.99,37.0,182400.0,25.3319,25.3523,25.2636,25.2704,182400.0
2007-09-10 10:30:00,37.0,37.02,36.83,36.89,214900.0,25.2704,25.284,25.1543,25.1953,214900.0
2007-09-10 10:40:00,36.9,36.94,36.75,36.8,235600.0,25.2021,25.2294,25.0996,25.1338,235600.0
2007-09-10 10:50:00,36.81,36.84,36.72,36.76,250900.0,25.1406,25.1611,25.0792,25.1065,250900.0
2007-09-10 11:00:00,36.75,36.82,36.63,36.73,331200.0,25.0996,25.1475,25.0177,25.086,331200.0
2007-09-10 11:10:00,36.72,36.76,36.66,36.7,236000.0,25.0792,25.1065,25.0382,25.0655,236000.0
2007-09-10 11:20:00,36.69,36.85,36.66,36.81,74400.0,25.0587,25.1679,25.0382,25.1406,74400.0
2007-09-10 11:30:00,36.81,36.93,36.79,36.89,185100.0,25.1406,25.2226,25.127,25.1953,185100.0
2007-09-10 11:40:00,36.89,37.01,36.89,37.01,138500.0,25.1953,25.2772,25.1953,25.2772,138500.0
2007-09-10 11:50:00,37.01,37.06,36.99,37.04,137300.0,25.2772,25.3114,25.2636,25.2977,137300.0
2007-09-10 12:00:00,37.04,37.07,36.98,37.0,110000.0,25.2977,25.3182,25.2567,25.2704,110000.0
2007-09-10 12:10:00,36.99,37.0,36.9,36.91,93300.0,25.2636,25.2704,25.2021,25.2089,93300.0
2007-09-10 12:20:00,36.91,36.99,36.91,36.98,93500.0,25.2089,25.2636,25.2089,25.2567,93500.0
2007-09-10 12:30:00,36.98,37.04,36.97,36.97,144800.0,25.2567,25.2977,25.2499,25.2499,144800.0
2007-09-10 12:40:00,36.97,36.98,36.92,36.94,65500.0,25.2499,25.2567,25.2158,25.2294,65500.0
2007-09-10 12:50:00,36.94,36.94,36.9,36.9,76500.0,25.2294,25.2294,25.2021,25.2021,76500.0
2007-09-10 13:00:00,36.91,36.91,36.85,36.91,178400.0,25.2089,25.2089,25.1679,25.2089,178400.0
2007-09-10 13:10:00,36.91,36.93,36.85,36.93,133200.0,25.2089,25.2226,25.1679,25.2226,133200.0
2007-09-10 13:20:00,36.93,36.98,36.9,36.96,87800.0,25.2226,25.2567,25.2021,25.2431,87800.0
2007-09-10 13:30:00,36.97,37.04,36.93,36.96,61900.0,25.2499,25.2977,25.2226,25.2431,61900.0
2007-09-10 13:40:00,36.96,36.99,36.91,36.92,47300.0,25.2431,25.2636,25.2089,25.2158,47300.0
2007-09-10 13:50:00,36.92,36.94,36.79,36.8,66300.0,25.2158,25.2294,25.127,25.1338,66300.0
2007-09-10 14:00:00,36.8,36.84,36.76,36.81,112500.0,25.1338,25.1611,25.1065,25.1406,112500.0
2007-09-10 14:10:00,36.81,36.92,36.8,36.88,94200.0,25.1406,25.2158,25.1338,25.1884,94200.0
2007-09-10 14:20:00,36.89,37.06,36.87,37.06,188100.0,25.1953,25.3114,25.1816,25.3114,188100.0
2007-09-10 14:30:00,37.05,37.11,37.04,37.08,140300.0,25.3045,25.3455,25.2977,25.325,140300.0
2007-09-10 14:40:00,37.08,37.11,37.03,37.08,69600.0,25.325,25.3455,25.2909,25.325,69600.0
2007-09-10 14:50:00,37.08,37.1,37.03,37.1,104300.0,25.325,25.3387,25.2909,25.3387,104300.0
2007-09-10 15:00:00,37.11,37.2,37.08,37.2,128700.0,25.3455,25.407,25.325,25.407,128700.0
2007-09-10 15:10:00,37.2,37.28,37.18,37.26,160700.0,25.407,25.4616,25.3933,25.448,160700.0
2007-09-10 15:20:00,37.27,37.36,37.26,37.27,278900.0,25.4548,25.5163,25.448,25.4548,278900.0
2007-09-10 15:30:00,37.26,37.31,37.25,37.26,228700.0,25.448,25.4821,25.4411,25.448,228700.0
2007-09-10 15:40:00,37.27,37.28,37.19,37.2,276700.0,25.4548,25.4616,25.4002,25.407,276700.0
2007-09-10 15:50:00,37.19,37.24,37.15,37.15,359800.0,25.4002,25.4343,25.3728,25.3728,359800.0
2007-09-11 09:30:00,37.45,37.53,37.18,37.28,201400.0,25.5777,25.6324,25.3933,25.4616,201400.0
2007-09-11 09:40:00,37.28,37.32,37.18,37.25,286300.0,25.4616,25.4889,25.3933,25.4411,286300.0
2007-09-11 09:50:00,37.25,37.27,37.08,37.22,181900.0,25.4411,25.4548,25.325,25.4206,181900.0
2007-09-11 10:00:00,37.22,37.23,37.14,37.14,80800.0,25.4206,25.4275,25.366,25.366,80800.0
2007-09-11 10:10:00,37.14,37.2,37.1,37.17,134000.0,25.366,25.407,25.3387,25.3865,134000.0
2007-09-11 10:20:00,37.17,37.25,37.11,37.24,249600.0,25.3865,25.4411,25.3455,25.4343,249600.0
2007-09-11 10:30:00,37.24,37.33,37.24,37.29,135700.0,25.4343,25.4958,25.4343,25.4685,135700.0
2007-09-11 10:40:00,37.3,37.35,37.29,37.32,92000.0,25.4753,25.5094,25.4685,25.4889,92000.0
2007-09-11 10:50:00,37.32,37.42,37.31,37.42,130100.0,25.4889,25.5572,25.4821,25.5572,130100.0
2007-09-11 11:00:00,37.43,37.47,37.33,37.33,124800.0,25.5641,25.5914,25.4958,25.4958,124800.0
2007-09-11 11:10:00,37.34,37.37,37.26,37.34,152800.0,25.5026,25.5231,25.448,25.5026,152800.0
2007-09-11 11:20:00,37.35,37.45,37.34,37.45,119600.0,25.5094,25.5777,25.5026,25.5777,119600.0
2007-09-11 11:30:00,37.45,37.46,37.36,37.37,87800.0,25.5777,25.5846,25.5163,25.5231,87800.0
2007-09-11 11:40:00,37.37,37.45,37.37,37.4,80400.0,25.5231,25.5777,25.5231,25.5436,80400.0
2007-09-11 11:50:00,37.4,37.41,37.32,37.37,96900.0,25.5436,25.5504,25.4889,25.5231,96900.0
2007-09-11 12:00:00,37.36,37.36,37.26,37.34,114600.0,25.5163,25.5163,25.448,25.5026,114600.0
2007-09-11 12:10:00,37.35,37.4,37.32,37.4,89000.0,25.5094,25.5436,25.4889,25.5436,89000.0
2007-09-11 12:20:00,37.4,37.47,37.39,37.45,121000.0,25.5436,25.5914,25.5368,25.5777,121000.0
2007-09-11 12:30:00,37.44,37.54,37.43,37.54,82200.0,25.5709,25.6392,25.5641,25.6392,82200.0
2007-09-11 12:40:00,37.53,37.61,37.53,37.54,78600.0,25.6324,25.687,25.6324,25.6392,78600.0
2007-09-11 12:50:00,37.54,37.6,37.52,37.57,109700.0,25.6392,25.6802,25.6255,25.6597,109700.0
2007-09-11 13:00:00,37.57,37.6,37.55,37.57,66300.0,25.6597,25.6802,25.646,25.6597,66300.0
2007-09-11 13:10:00,37.57,37.57,37.42,37.43,91000.0,25.6597,25.6597,25.5572,25.5641,91000.0
2007-09-11 13:20:00,37.42,37.54,37.42,37.53,76500.0,25.5572,25.6392,25.5572,25.6324,76500.0
2007-09-11 13:30:00,37.53,37.6,37.51,37.55,115400.0,25.6324,25.6802,25.6187,25.646,115400.0
2007-09-11 13:40:00,37.54,37.59,37.48,37.48,202400.0,25.6392,25.6734,25.5982,25.5982,202400.0
2007-09-11 13:50:00,37.48,37.51,37.43,37.45,268100.0,25.5982,25.6187,25.5641,25.5777,268100.0
2007-09-11 14:00:00,37.45,37.48,37.43,37.46,242500.0,25.5777,25.5982,25.5641,25.5846,242500.0
2007-09-11 14:10:00,37.47,37.5,37.44,37.48,194300.0,25.5914,25.6119,25.5709,25.5982,194300.0
2007-09-11 14:20:00,37.48,37.52,37.45,37.48,212000.0,25.5982,25.6255,25.5777,25.5982,212000.0
2007-09-11 14:30:00,37.49,37.51,37.42,37.42,256900.0,25.6051,25.6187,25.5572,25.5572,256900.0
2007-09-11 14:40:00,37.42,37.46,37.37,37.44,132300.0,25.5572,25.5846,25.5231,25.5709,132300.0
2007-09-11 14:50:00,37.43,37.44,37.37,37.4,117700.0,25.5641,25.5709,25.5231,25.5436,117700.0
2007-09-11 15:00:00,37.4,37.45,37.38,37.45,127000.0,25.5436,25.5777,25.5299,25.5777,127000.0
2007-09-11 15:10:00,37.45,37.47,37.42,37.46,217600.0,25.5777,25.5914,25.5572,25.5846,217600.0
2007-09-11 15:20:00,37.47,37.47,37.43,37.44,150400.0,25.5914,25.5914,25.5641,25.5709,150400.0
2007-09-11 15:30:00,37.43,37.46,37.35,37.42,241300.0,25.5641,25.5846,25.5094,25.5572,241300.0
2007-09-11 15:40:00,37.42,37.44,37.28,37.3,310700.0,25.5572,25.5709,25.4616,25.4753,310700.0
2007-09-11 15:50:00,37.3,37.44,37.3,37.44,304600.0,25.4753,25.5709,25.4753,25.5709,304600.0
2007-09-12 09:30:00,37.44,37.58,37.28,37.41,143800.0,25.5709,25.6665,25.4616,25.5504,143800.0
2007-09-12 09:40:00,37.41,37.63,37.38,37.62,222700.0,25.5504,25.7007,25.5299,25.6938,222700.0
2007-09-12 09:50:00,37.62,37.79,37.57,37.79,191400.0,25.6938,25.8099,25.6597,25.8099,191400.0
2007-09-12 10:00:00,37.79,37.79,37.6,37.62,111300.0,25.8099,25.8099,25.6802,25.6938,111300.0
2007-09-12 10:10:00,37.62,37.67,37.57,37.59,238000.0,25.6938,25.728,25.6597,25.6734,238000.0
2007-09-12 10:20:00,37.59,37.63,37.58,37.59,122900.0,25.6734,25.7007,25.6665,25.6734,122900.0
2007-09-12 10:30:00,37.58,37.74,37.51,37.71,346800.0,25.6665,25.7758,25.6187,25.7553,346800.0
2007-09-12 10:40:00,37.71,37.91,37.71,37.85,808300.0,25.7553,25.8919,25.7553,25.8509,808300.0
2007-09-12 10:50:00,37.86,37.87,37.65,37.69,283500.0,25.8578,25.8646,25.7143,25.7416,283500.0
2007-09-12 11:00:00,37.7,37.74,37.66,37.7,100200.0,25.7485,25.7758,25.7212,25.7485,100200.0
2007-09-12 11:10:00,37.71,37.71,37.67,37.69,156400.0,25.7553,25.7553,25.728,25.7416,156400.0
2007-09-12 11:20:00,37.7,37.7,37.66,37.68,175700.0,25.7485,25.7485,25.7212,25.7348,175700.0
2007-09-12 11:30:00,37.68,37.71,37.67,37.7,265000.0,25.7348,25.7553,25.728,25.7485,265000.0
2007-09-12 11:40:00,37.7,37.7,37.6,37.63,125800.0,25.7485,25.7485,25.6802,25.7007,125800.0
2007-09-12 11:50:00,37.64,37.65,37.59,37.6,145900.0,25.7075,25.7143,25.6734,25.6802,145900.0
2007-09-12 12:00:00,37.6,37.6,37.55,37.55,126000.0,25.6802,25.6802,25.646,25.646,126000.0
2007-09-12 12:10:00,37.56,37.59,37.55,37.55,125100.0,25.6529,25.6734,25.646,25.646,125100.0
2007-09-12 12:20:00,37.55,37.56,37.35,37.38,210100.0,25.646,25.6529,25.5094,25.5299,210100.0
2007-09-12 12:30:00,37.38,37.46,37.34,37.4,218200.0,25.5299,25.5846,25.5026,25.5436,218200.0
2007-09-12 12:40:00,37.4,37.52,37.36,37.5,105700.0,25.5436,25.6255,25.5163,25.6119,105700.0
2007-09-12 12:50:00,37.51,37.53,37.46,37.49,61100.0,25.6187,25.6324,25.5846,25.6051,61100.0
2007-09-12 13:00:00,37.49,37.49,37.34,37.36,155400.0,25.6051,25.6051,25.5026,25.5163,155400.0
2007-09-12 13:10:00,37.35,37.41,37.34,37.37,158800.0,25.5094,25.5504,25.5026,25.5231,158800.0
2007-09-12 13:20:00,37.36,37.39,37.34,37.39,108000.0,25.5163,25.5368,25.5026,25.5368,108000.0
2007-09-12 13:30:00,37.39,37.42,37.37,37.38,130100.0,25.5368,25.5572,25.5231,25.5299,130100.0
2007-09-12 13:40:00,37.37,37.47,37.37,37.46,126000.0,25.5231,25.5914,25.5231,25.5846,126000.0
2007-09-12 13:50:00,37.45,37.51,37.44,37.45,183100.0,25.5777,25.6187,25.5709,25.5777,183100.0
2007-09-12 14:00:00,37.46,37.54,37.45,37.54,136500.0,25.5846,25.6392,25.5777,25.6392,136500.0
2007-09-12 14:10:00,37.54,37.62,37.54,37.56,145200.0,25.6392,25.6938,25.6392,25.6529,145200.0
2007-09-12 14:20:00,37.56,37.58,37.48,37.5,166900.0,25.6529,25.6665,25.5982,25.6119,166900.0
2007-09-12 14:30:00,37.5,37.53,37.49,37.51,167600.0,25.6119,25.6324,25.6051,25.6187,167600.0
2007-09-12 14:40:00,37.5,37.53,37.49,37.5,164500.0,25.6119,25.6324,25.6051,25.6119,164500.0
2007-09-12 14:50:00,37.5,37.53,37.49,37.53,128600.0,25.6119,25.6324,25.6051,25.6324,128600.0
2007-09-12 15:00:00,37.53,37.53,37.45,37.45,169000.0,25.6324,25.6324,25.5777,25.5777,169000.0
2007-09-12 15:10:00,37.45,37.5,37.42,37.46,197100.0,25.5777,25.6119,25.5572,25.5846,197100.0
2007-09-12 15:20:00,37.46,37.47,37.39,37.39,178100.0,25.5846,25.5914,25.5368,25.5368,178100.0
2007-09-12 15:30:00,37.39,37.4,37.28,37.3,329700.0,25.5368,25.5436,25.4616,25.4753,329700.0
2007-09-12 15:40:00,37.3,37.51,37.3,37.45,496000.0,25.4753,25.6187,25.4753,25.5777,496000.0
2007-09-12 15:50:00,37.44,37.45,37.32,37.35,487500.0,25.5709,25.5777,25.4889,25.5094,487500.0
2007-09-13 09:30:00,37.49,37.54,37.25,37.33,355500.0,25.6051,25.6392,25.4411,25.4958,355500.0
2007-09-13 09:40:00,37.33,37.4,37.31,37.36,209200.0,25.4958,25.5436,25.4821,25.5163,209200.0
2007-09-13 09:50:00,37.35,37.53,37.35,37.49,191400.0,25.5094,25.6324,25.5094,25.6051,191400.0
2007-09-13 10:00:00,37.47,37.62,37.46,37.51,219700.0,25.5914,25.6938,25.5846,25.6187,219700.0
2007-09-13 10:10:00,37.52,37.61,37.51,37.59,108900.0,25.6255,25.687,25.6187,25.6734,108900.0
2007-09-13 10:20:00,37.59,37.75,37.58,37.7,226600.0,25.6734,25.7826,25.6665,25.7485,226600.0
2007-09-13 10:30:00,37.69,37.76,37.69,37.73,130800.0,25.7416,25.7895,25.7416,25.769,130800.0
2007-09-13 10:40:00,37.73,37.73,37.65,37.69,127400.0,25.769,25.769,25.7143,25.7416,127400.0
2007-09-13 10:50:00,37.69,37.72,37.65,37.66,160800.0,25.7416,25.7621,25.7143,25.7212,160800.0
2007-09-13 11:00:00,37.66,37.69,37.54,37.55,181700.0,25.7212,25.7416,25.6392,25.646,181700.0
2007-09-13 11:10:00,37.55,37.6,37.5,37.55,169300.0,25.646,25.6802,25.6119,25.646,169300.0
2007-09-13 11:20:00,37.54,37.66,37.54,37.65,166700.0,25.6392,25.7212,25.6392,25.7143,166700.0
2007-09-13 11:30:00,37.65,37.74,37.65,37.74,137000.0,25.7143,25.7758,25.7143,25.7758,137000.0
2007-09-13 11:40:00,37.73,37.76,37.73,37.73,113900.0,25.769,25.7895,25.769,25.769,113900.0
2007-09-13 11:50:00,37.73,37.78,37.71,37.78,132000.0,25.769,25.8031,25.7553,25.8031,132000.0
2007-09-13 12:00:00,37.77,37.92,37.77,37.86,292300.0,25.7963,25.8987,25.7963,25.8578,292300.0
2007-09-13 12:10:00,37.85,37.91,37.79,37.89,134400.0,25.8509,25.8919,25.8099,25.8782,134400.0
2007-09-13 12:20:00,37.88,37.95,37.87,37.9,136100.0,25.8714,25.9192,25.8646,25.8851,136100.0
2007-09-13 12:30:00,37.9,37.95,37.86,37.91,138300.0,25.8851,25.9192,25.8578,25.8919,138300.0
2007-09-13 12:40:00,37.89,37.92,37.88,37.88,85700.0,25.8782,25.8987,25.8714,25.8714,85700.0
2007-09-13 12:50:00,37.88,37.99,37.86,37.98,139800.0,25.8714,25.9465,25.8578,25.9397,139800.0
2007-09-13 13:00:00,37.98,38.04,37.97,37.98,148300.0,25.9397,25.9807,25.9329,25.9397,148300.0
2007-09-13 13:10:00,37.98,38.02,37.96,37.99,249100.0,25.9397,25.967,25.9261,25.9465,249100.0
2007-09-13 13:20:00,37.98,38.02,37.94,37.94,173200.0,25.9397,25.967,25.9124,25.9124,173200.0
2007-09-13 13:30:00,37.94,37.98,37.93,37.94,115000.0,25.9124,25.9397,25.9056,25.9124,115000.0
2007-09-13 13:40:00,37.94,37.95,37.87,37.87,259000.0,25.9124,25.9192,25.8646,25.8646,259000.0
2007-09-13 13:50:00,37.87,37.88,37.75,37.76,275300.0,25.8646,25.8714,25.7826,25.7895,275300.0
2007-09-13 14:00:00,37.76,37.83,37.76,37.79,154900.0,25.7895,25.8373,25.7895,25.8099,154900.0
2007-09-13 14:10:00,37.78,37.85,37.77,37.8,182800.0,25.8031,25.8509,25.7963,25.8168,182800.0
2007-09-13 14:20:00,37.8,37.84,37.71,37.74,96600.0,25.8168,25.8441,25.7553,25.7758,96600.0
2007-09-13 14:30:00,37.74,37.88,37.74,37.86,90800.0,25.7758,25.8714,25.7758,25.8578,90800.0
2007-09-13 14:40:00,37.86,37.93,37.85,37.92,111800.0,25.8578,25.9056,25.8509,25.8987,111800.0
2007-09-13 14:50:00,37.92,37.93,37.89,37.89,102500.0,25.8987,25.9056,25.8782,25.8782,102500.0
2007-09-13 15:00:00,37.89,37.96,37.89,37.95,199900.0,25.8782,25.9261,25.8782,25.9192,199900.0
2007-09-13 15:10:00,37.94,37.96,37.85,37.86,124800.0,25.9124,25.9261,25.8509,25.8578,124800.0
2007-09-13 15:20:00,37.86,37.9,37.84,37.85,251600.0,25.8578,25.8851,25.8441,25.8509,251600.0
2007-09-13 15:30:00,37.85,37.88,37.77,37.81,255700.0,25.8509,25.8714,25.7963,25.8236,255700.0
2007-09-13 15:40:00,37.81,37.82,37.69,37.71,215900.0,25.8236,25.8304,25.7416,25.7553,215900.0
2007-09-13 15:50:00,37.72,37.76,37.69,37.75,315500.0,25.7621,25.7895,25.7416,25.7826,315500.0
2007-09-14 09:30:00,37.61,37.63,37.36,37.38,229600.0,25.687,25.7007,25.5163,25.5299,229600.0
2007-09-14 09:40:00,37.39,37.53,37.36,37.46,164200.0,25.5368,25.6324,25.5163,25.5846,164200.0
2007-09-14 09:50:00,37.47,37.57,37.46,37.5,436100.0,25.5914,25.6597,25.5846,25.6119,436100.0
2007-09-14 10:00:00,37.5,37.69,37.49,37.59,661300.0,25.6119,25.7416,25.6051,25.6734,661300.0
2007-09-14 10:10:00,37.59,37.64,37.53,37.59,258600.0,25.6734,25.7075,25.6324,25.6734,258600.0
2007-09-14 10:20:00,37.6,37.62,37.55,37.57,141900.0,25.6802,25.6938,25.646,25.6597,141900.0
2007-09-14 10:30:00,37.57,37.59,37.54,37.54,223100.0,25.6597,25.6734,25.6392,25.6392,223100.0
2007-09-14 10:40:00,37.55,37.6,37.52,37.59,196700.0,25.646,25.6802,25.6255,25.6734,196700.0
2007-09-14 10:50:00,37.59,37.61,37.55,37.57,161600.0,25.6734,25.687,25.646,25.6597,161600.0
2007-09-14 11:00:00,37.56,37.63,37.56,37.6,223100.0,25.6529,25.7007,25.6529,25.6802,223100.0
2007-09-14 11:10:00,37.6,37.65,37.6,37.64,132900.0,25.6802,25.7143,25.6802,25.7075,132900.0
2007-09-14 11:20:00,37.63,37.68,37.59,37.68,166300.0,25.7007,25.7348,25.6734,25.7348,166300.0
2007-09-14 11:30:00,37.66,37.72,37.65,37.7,87200.0,25.7212,25.7621,25.7143,25.7485,87200.0
2007-09-14 11:40:00,37.7,37.76,37.67,37.74,73200.0,25.7485,25.7895,25.728,25.7758,73200.0
2007-09-14 11:50:00,37.73,37.83,37.73,37.78,119400.0,25.769,25.8373,25.769,25.8031,119400.0
2007-09-14 12:00:00,37.79,37.88,37.77,37.8,187300.0,25.8099,25.8714,25.7963,25.8168,187300.0
2007-09-14 12:10:00,37.8,37.83,37.7,37.73,186100.0,25.8168,25.8373,25.7485,25.769,186100.0
2007-09-14 12:20:00,37.73,37.81,37.7,37.8,139400.0,25.769,25.8236,25.7485,25.8168,139400.0
2007-09-14 12:30:00,37.81,37.85,37.81,37.83,118600.0,25.8236,25.8509,25.8236,25.8373,118600.0
2007-09-14 12:40:00,37.83,37.85,37.82,37.83,113700.0,25.8373,25.8509,25.8304,25.8373,113700.0
2007-09-14 12:50:00,37.83,37.88,37.82,37.84,155300.0,25.8373,25.8714,25.8304,25.8441,155300.0
2007-09-14 13:00:00,37.85,37.88,37.79,37.8,229200.0,25.8509,25.8714,25.8099,25.8168,229200.0
2007-09-14 13:10:00,37.8,37.89,37.8,37.83,129000.0,25.8168,25.8782,25.8168,25.8373,129000.0
2007-09-14 13:20:00,37.84,37.9,37.83,37.9,110000.0,25.8441,25.8851,25.8373,25.8851,110000.0
2007-09-14 13:30:00,37.9,37.9,37.83,37.84,86300.0,25.8851,25.8851,25.8373,25.8441,86300.0
2007-09-14 13:40:00,37.84,37.85,37.76,37.82,271000.0,25.8441,25.8509,25.7895,25.8304,271000.0
2007-09-14 13:50:00,37.82,37.88,37.79,37.8,300100.0,25.8304,25.8714,25.8099,25.8168,300100.0
2007-09-14 14:00:00,37.81,37.82,37.71,37.74,293900.0,25.8236,25.8304,25.7553,25.7758,293900.0
2007-09-14 14:10:00,37.75,37.78,37.68,37.77,274300.0,25.7826,25.8031,25.7348,25.7963,274300.0
2007-09-14 14:20:00,37.76,37.77,37.74,37.74,61600.0,25.7895,25.7963,25.7758,25.7758,61600.0
2007-09-14 14:30:00,37.73,37.8,37.72,37.78,96600.0,25.769,25.8168,25.7621,25.8031,96600.0
2007-09-14 14:40:00,37.78,37.8,37.73,37.77,119800.0,25.8031,25.8168,25.769,25.7963,119800.0
2007-09-14 14:50:00,37.77,37.82,37.71,37.82,172200.0,25.7963,25.8304,25.7553,25.8304,172200.0
2007-09-14 15:00:00,37.82,37.85,37.76,37.8,163900.0,25.8304,25.8509,25.7895,25.8168,163900.0
2007-09-14 15:10:00,37.81,37.81,37.74,37.76,130200.0,25.8236,25.8236,25.7758,25.7895,130200.0
2007-09-14 15:20:00,37.76,37.85,37.75,37.81,160800.0,25.7895,25.8509,25.7826,25.8236,160800.0
2007-09-14 15:30:00,37.8,37.85,37.79,37.81,131100.0,25.8168,25.8509,25.8099,25.8236,131100.0
2007-09-14 15:40:00,37.81,37.94,37.81,37.87,297500.0,25.8236,25.9124,25.8236,25.8646,297500.0
2007-09-14 15:50:00,37.91,37.91,37.8,37.81,586700.0,25.8919,25.8919,25.8168,25.8236,586700.0
2007-09-17 09:30:00,37.69,37.75,37.53,37.62,176600.0,25.7416,25.7826,25.6324,25.6938,176600.0
2007-09-17 09:40:00,37.62,37.74,37.57,37.6,173400.0,25.6938,25.7758,25.6597,25.6802,173400.0
2007-09-17 09:50:00,37.6,37.61,37.47,37.56,160900.0,25.6802,25.687,25.5914,25.6529,160900.0
2007-09-17 10:00:00,37.55,37.61,37.37,37.43,221300.0,25.646,25.687,25.5231,25.5641,221300.0
2007-09-17 10:10:00,37.44,37.58,37.42,37.54,154100.0,25.5709,25.6665,25.5572,25.6392,154100.0
2007-09-17 10:20:00,37.55,37.59,37.49,37.5,95400.0,25.646,25.6734,25.6051,25.6119,95400.0
2007-09-17 10:30:00,37.49,37.49,37.41,37.45,148700.0,25.6051,25.6051,25.5504,25.5777,148700.0
2007-09-17 10:40:00,37.43,37.55,37.43,37.46,80100.0,25.5641,25.646,25.5641,25.5846,80100.0
2007-09-17 10:50:00,37.46,37.57,37.44,37.56,168300.0,25.5846,25.6597,25.5709,25.6529,168300.0
2007-09-17 11:00:00,37.55,37.61,37.52,37.52,125100.0,25.646,25.687,25.6255,25.6255,125100.0
2007-09-17 11:10:00,37.51,37.59,37.49,37.59,84000.0,25.6187,25.6734,25.6051,25.6734,84000.0
2007-09-17 11:20:00,37.58,37.61,37.49,37.52,341400.0,25.6665,25.687,25.6051,25.6255,341400.0
2007-09-17 11:30:00,37.52,37.54,37.46,37.48,72900.0,25.6255,25.6392,25.5846,25.5982,72900.0
2007-09-17 11:40:00,37.48,37.52,37.45,37.46,63600.0,25.5982,25.6255,25.5777,25.5846,63600.0
2007-09-17 11:50:00,37.45,37.52,37.4,37.42,104200.0,25.5777,25.6255,25.5436,25.5572,104200.0
2007-09-17 12:00:00,37.41,37.43,37.37,37.41,92000.0,25.5504,25.5641,25.5231,25.5504,92000.0
2007-09-17 12:10:00,37.42,37.46,37.41,37.43,98200.0,25.5572,25.5846,25.5504,25.5641,98200.0
2007-09-17 12:20:00,37.42,37.43,37.33,37.4,184400.0,25.5572,25.5641,25.4958,25.5436,184400.0
2007-09-17 12:30:00,37.4,37.41,37.33,37.39,207000.0,25.5436,25.5504,25.4958,25.5368,207000.0
2007-09-17 12:40:00,37.38,37.42,37.35,37.38,82600.0,25.5299,25.5572,25.5094,25.5299,82600.0
2007-09-17 12:50:00,37.38,37.38,37.29,37.33,302600.0,25.5299,25.5299,25.4685,25.4958,302600.0
2007-09-17 13:00:00,37.33,37.35,37.27,37.31,301000.0,25.4958,25.5094,25.4548,25.4821,301000.0
2007-09-17 13:10:00,37.31,37.34,37.3,37.33,151200.0,25.4821,25.5026,25.4753,25.4958,151200.0
2007-09-17 13:20:00,37.33,37.33,37.29,37.3,145900.0,25.4958,25.4958,25.4685,25.4753,145900.0
2007-09-17 13:30:00,37.29,37.32,37.28,37.3,109300.0,25.4685,25.4889,25.4616,25.4753,109300.0
2007-09-17 13:40:00,37.31,37.34,37.29,37.34,120400.0,25.4821,25.5026,25.4685,25.5026,120400.0
2007-09-17 13:50:00,37.34,37.35,37.3,37.3,48600.0,25.5026,25.5094,25.4753,25.4753,48600.0
2007-09-17 14:00:00,37.3,37.31,37.29,37.29,63600.0,25.4753,25.4821,25.4685,25.4685,63600.0
2007-09-17 14:10:00,37.3,37.33,37.28,37.28,77100.0,25.4753,25.4958,25.4616,25.4616,77100.0
2007-09-17 14:20:00,37.28,37.28,37.23,37.25,196800.0,25.4616,25.4616,25.4275,25.4411,196800.0
2007-09-17 14:30:00,37.25,37.28,37.21,37.23,219900.0,25.4411,25.4616,25.4138,25.4275,219900.0
2007-09-17 14:40:00,37.23,37.32,37.23,37.25,193300.0,25.4275,25.4889,25.4275,25.4411,193300.0
2007-09-17 14:50:00,37.25,37.32,37.25,37.3,170200.0,25.4411,25.4889,25.4411,25.4753,170200.0
2007-09-17 15:00:00,37.3,37.32,37.27,37.3,153400.0,25.4753,25.4889,25.4548,25.4753,153400.0
2007-09-17 15:10:00,37.3,37.47,37.29,37.47,232700.0,25.4753,25.5914,25.4685,25.5914,232700.0
2007-09-17 15:20:00,37.46,37.5,37.42,37.42,170100.0,25.5846,25.6119,25.5572,25.5572,170100.0
2007-09-17 15:30:00,37.43,37.43,37.34,37.4,210900.0,25.5641,25.5641,25.5026,25.5436,210900.0
2007-09-17 15:40:00,37.4,37.41,37.32,37.35,183600.0,25.5436,25.5504,25.4889,25.5094,183600.0
2007-09-17 15:50:00,37.34,37.42,37.33,37.37,185500.0,25.5026,25.5572,25.4958,25.5231,185500.0
2007-09-18 09:30:00,37.51,37.59,37.3,37.41,207200.0,25.6187,25.6734,25.4753,25.5504,207200.0
2007-09-18 09:40:00,37.42,37.5,37.42,37.48,85800.0,25.5572,25.6119,25.5572,25.5982,85800.0
2007-09-18 09:50:00,37.47,37.48,37.41,37.46,62100.0,25.5914,25.5982,25.5504,25.5846,62100.0
2007-09-18 10:00:00,37.47,37.54,37.45,37.52,89200.0,25.5914,25.6392,25.5777,25.6255,89200.0
2007-09-18 10:10:00,37.54,37.56,37.53,37.55,68800.0,25.6392,25.6529,25.6324,25.646,68800.0
2007-09-18 10:20:00,37.55,37.67,37.54,37.67,129800.0,25.646,25.728,25.6392,25.728,129800.0
2007-09-18 10:30:00,37.67,37.75,37.66,37.73,150400.0,25.728,25.7826,25.7212,25.769,150400.0
2007-09-18 10:40:00,37.72,37.8,37.69,37.78,156400.0,25.7621,25.8168,25.7416,25.8031,156400.0
2007-09-18 10:50:00,37.78,37.78,37.73,37.75,201300.0,25.8031,25.8031,25.769,25.7826,201300.0
2007-09-18 11:00:00,37.76,37.79,37.72,37.73,192100.0,25.7895,25.8099,25.7621,25.769,192100.0
2007-09-18 11:10:00,37.72,37.78,37.7,37.76,202900.0,25.7621,25.8031,25.7485,25.7895,202900.0
2007-09-18 11:20:00,37.76,37.77,37.68,37.7,113600.0,25.7895,25.7963,25.7348,25.7485,113600.0
2007-09-18 11:30:00,37.69,37.69,37.65,37.67,107600.0,25.7416,25.7416,25.7143,25.728,107600.0
2007-09-18 11:40:00,37.66,37.77,37.66,37.74,93400.0,25.7212,25.7963,25.7212,25.7758,93400.0
2007-09-18 11:50:00,37.75,37.76,37.73,37.74,90100.0,25.7826,25.7895,25.769,25.7758,90100.0
2007-09-18 12:00:00,37.74,37.75,37.7,37.73,75800.0,25.7758,25.7826,25.7485,25.769,75800.0
2007-09-18 12:10:00,37.72,37.73,37.69,37.7,59400.0,25.7621,25.769,25.7416,25.7485,59400.0
2007-09-18 12:20:00,37.7,37.78,37.7,37.77,116300.0,25.7485,25.8031,25.7485,25.7963,116300.0
2007-09-18 12:30:00,37.78,37.89,37.77,37.84,232200.0,25.8031,25.8782,25.7963,25.8441,232200.0
2007-09-18 12:40:00,37.84,37.88,37.75,37.86,332200.0,25.8441,25.8714,25.7826,25.8578,332200.0
2007-09-18 12:50:00,37.86,37.88,37.83,37.87,120700.0,25.8578,25.8714,25.8373,25.8646,120700.0
2007-09-18 13:00:00,37.86,37.87,37.77,37.8,144800.0,25.8578,25.8646,25.7963,25.8168,144800.0
2007-09-18 13:10:00,37.8,37.88,37.79,37.86,158200.0,25.8168,25.8714,25.8099,25.8578,158200.0
2007-09-18 13:20:00,37.86,37.87,37.82,37.84,81100.0,25.8578,25.8646,25.8304,25.8441,81100.0
2007-09-18 13:30:00,37.84,37.84,37.79,37.8,80100.0,25.8441,25.8441,25.8099,25.8168,80100.0
2007-09-18 13:40:00,37.8,37.84,37.79,37.8,145600.0,25.8168,25.8441,25.8099,25.8168,145600.0
2007-09-18 13:50:00,37.8,37.82,37.74,37.78,128400.0,25.8168,25.8304,25.7758,25.8031,128400.0
2007-09-18 14:00:00,37.77,37.78,37.67,37.71,153700.0,25.7963,25.8031,25.728,25.7553,153700.0
2007-09-18 14:10:00,37.71,38.37,37.66,38.05,412500.0,25.7553,26.2061,25.7212,25.9875,412500.0
2007-09-18 14:20:00,38.15,38.34,37.74,37.81,487900.0,26.0558,26.1856,25.7758,25.8236,487900.0
2007-09-18 14:30:00,37.8,38.0,37.8,37.97,525800.0,25.8168,25.9534,25.8168,25.9329,525800.0
2007-09-18 14:40:00,37.96,38.01,37.93,37.95,303800.0,25.9261,25.9602,25.9056,25.9192,303800.0
2007-09-18 14:50:00,37.96,37.97,37.92,37.97,258900.0,25.9261,25.9329,25.8987,25.9329,258900.0
2007-09-18 15:00:00,37.97,38.01,37.88,38.0,704700.0,25.9329,25.9602,25.8714,25.9534,704700.0
2007-09-18 15:10:00,38.01,38.12,37.98,38.04,672000.0,25.9602,26.0353,25.9397,25.9807,672000.0
2007-09-18 15:20:00,38.04,38.09,37.96,37.99,469200.0,25.9807,26.0148,25.9261,25.9465,469200.0
2007-09-18 15:30:00,37.99,38.01,37.95,37.95,361800.0,25.9465,25.9602,25.9192,25.9192,361800.0
2007-09-18 15:40:00,37.96,37.99,37.92,37.97,531500.0,25.9261,25.9465,25.8987,25.9329,531500.0
2007-09-18 15:50:00,37.97,38.0,37.92,37.97,820500.0,25.9329,25.9534,25.8987,25.9329,820500.0
2007-09-19 09:30:00,38.0,38.38,38.0,38.12,336200.0,25.9534,26.2129,25.9534,26.0353,336200.0
2007-09-19 09:40:00,38.12,38.12,37.92,37.97,351100.0,26.0353,26.0353,25.8987,25.9329,351100.0
2007-09-19 09:50:00,37.96,38.02,37.83,37.86,296600.0,25.9261,25.967,25.8373,25.8578,296600.0
2007-09-19 10:00:00,37.86,37.91,37.81,37.89,386000.0,25.8578,25.8919,25.8236,25.8782,386000.0
2007-09-19 10:10:00,37.88,38.05,37.88,38.04,241700.0,25.8714,25.9875,25.8714,25.9807,241700.0
2007-09-19 10:20:00,38.05,38.14,38.03,38.13,262700.0,25.9875,26.049,25.9739,26.0422,262700.0
2007-09-19 10:30:00,38.13,38.16,38.1,38.15,182500.0,26.0422,26.0627,26.0217,26.0558,182500.0
2007-09-19 10:40:00,38.14,38.17,38.1,38.1,127600.0,26.049,26.0695,26.0217,26.0217,127600.0
2007-09-19 10:50:00,38.1,38.3,38.1,38.29,313900.0,26.0217,26.1583,26.0217,26.1514,313900.0
2007-09-19 11:00:00,38.29,38.35,38.28,38.32,277700.0,26.1514,26.1924,26.1446,26.1719,277700.0
2007-09-19 11:10:00,38.32,38.34,38.23,38.33,342000.0,26.1719,26.1856,26.1105,26.1788,342000.0
2007-09-19 11:20:00,38.32,38.33,38.27,38.27,156700.0,26.1719,26.1788,26.1378,26.1378,156700.0
2007-09-19 11:30:00,38.27,38.27,38.2,38.25,272400.0,26.1378,26.1378,26.09,26.1241,272400.0
2007-09-19 11:40:00,38.24,38.28,38.18,38.18,189300.0,26.1173,26.1446,26.0763,26.0763,189300.0
2007-09-19 11:50:00,38.18,38.23,38.17,38.23,220200.0,26.0763,26.1105,26.0695,26.1105,220200.0
2007-09-19 12:00:00,38.23,38.28,38.2,38.22,343600.0,26.1105,26.1446,26.09,26.1036,343600.0
2007-09-19 12:10:00,38.2,38.21,38.19,38.2,391100.0,26.09,26.0968,26.0831,26.09,391100.0
2007-09-19 12:20:00,38.2,38.22,38.19,38.2,206200.0,26.09,26.1036,26.0831,26.09,206200.0
2007-09-19 12:30:00,38.19,38.2,38.16,38.17,423200.0,26.0831,26.09,26.0627,26.0695,423200.0
2007-09-19 12:40:00,38.17,38.18,38.13,38.13,244000.0,26.0695,26.0763,26.0422,26.0422,244000.0
2007-09-19 12:50:00,38.13,38.2,38.12,38.18,197600.0,26.0422,26.09,26.0353,26.0763,197600.0
2007-09-19 13:00:00,38.17,38.19,38.12,38.16,101400.0,26.0695,26.0831,26.0353,26.0627,101400.0
2007-09-19 13:10:00,38.17,38.19,38.12,38.16,159400.0,26.0695,26.0831,26.0353,26.0627,159400.0
2007-09-19 13:20:00,38.17,38.18,38.13,38.17,138100.0,26.0695,26.0763,26.0422,26.0695,138100.0
2007-09-19 13:30:00,38.17,38.2,38.13,38.2,261200.0,26.0695,26.09,26.0422,26.09,261200.0
2007-09-19 13:40:00,38.2,38.21,38.14,38.16,224400.0,26.09,26.0968,26.049,26.0627,224400.0
2007-09-19 13:50:00,38.16,38.19,38.13,38.15,191900.0,26.0627,26.0831,26.0422,26.0558,191900.0
2007-09-19 14:00:00,38.15,38.15,38.09,38.11,206100.0,26.0558,26.0558,26.0148,26.0285,206100.0
2007-09-19 14:10:00,38.11,38.14,38.07,38.11,318700.0,26.0285,26.049,26.0012,26.0285,318700.0
2007-09-19 14:20:00,38.11,38.16,38.06,38.14,294000.0,26.0285,26.0627,25.9944,26.049,294000.0
2007-09-19 14:30:00,38.13,38.21,38.13,38.17,219600.0,26.0422,26.0968,26.0422,26.0695,219600.0
2007-09-19 14:40:00,38.17,38.19,38.14,38.16,122600.0,26.0695,26.0831,26.049,26.0627,122600.0
2007-09-19 14:50:00,38.15,38.19,38.14,38.18,181900.0,26.0558,26.0831,26.049,26.0763,181900.0
2007-09-19 15:00:00,38.17,38.19,38.17,38.18,154800.0,26.0695,26.0831,26.0695,26.0763,154800.0
2007-09-19 15:10:00,38.18,38.29,38.17,38.25,341800.0,26.0763,26.1514,26.0695,26.1241,341800.0
2007-09-19 15:20:00,38.24,38.25,38.18,38.22,240700.0,26.1173,26.1241,26.0763,26.1036,240700.0
2007-09-19 15:30:00,38.21,38.25,38.16,38.17,154800.0,26.0968,26.1241,26.0627,26.0695,154800.0
2007-09-19 15:40:00,38.18,38.22,38.09,38.12,374000.0,26.0763,26.1036,26.0148,26.0353,374000.0
2007-09-19 15:50:00,38.11,38.15,38.09,38.13,602400.0,26.0285,26.0558,26.0148,26.0422,602400.0
2007-09-20 09:30:00,37.95,38.0,37.65,37.67,535200.0,25.9192,25.9534,25.7143,25.728,535200.0
2007-09-20 09:40:00,37.66,37.74,37.61,37.63,189600.0,25.7212,25.7758,25.687,25.7007,189600.0
2007-09-20 09:50:00,37.62,37.71,37.6,37.65,845000.0,25.6938,25.7553,25.6802,25.7143,845000.0
2007-09-20 10:00:00,37.66,37.73,37.64,37.72,211700.0,25.7212,25.769,25.7075,25.7621,211700.0
2007-09-20 10:10:00,37.71,37.77,37.67,37.72,289100.0,25.7553,25.7963,25.728,25.7621,289100.0
2007-09-20 10:20:00,37.72,37.75,37.7,37.71,198500.0,25.7621,25.7826,25.7485,25.7553,198500.0
2007-09-20 10:30:00,37.72,37.75,37.7,37.74,251200.0,25.7621,25.7826,25.7485,25.7758,251200.0
2007-09-20 10:40:00,37.73,37.83,37.73,37.8,238800.0,25.769,25.8373,25.769,25.8168,238800.0
2007-09-20 10:50:00,37.79,37.83,37.78,37.78,151500.0,25.8099,25.8373,25.8031,25.8031,151500.0
2007-09-20 11:00:00,37.78,37.9,37.78,37.89,406700.0,25.8031,25.8851,25.8031,25.8782,406700.0
2007-09-20 11:10:00,37.88,37.9,37.82,37.84,198500.0,25.8714,25.8851,25.8304,25.8441,198500.0
2007-09-20 11:20:00,37.83,37.84,37.78,37.82,123200.0,25.8373,25.8441,25.8031,25.8304,123200.0
2007-09-20 11:30:00,37.82,37.84,37.77,37.79,123400.0,25.8304,25.8441,25.7963,25.8099,123400.0
2007-09-20 11:40:00,37.78,37.83,37.78,37.83,140600.0,25.8031,25.8373,25.8031,25.8373,140600.0
2007-09-20 11:50:00,37.82,37.87,37.81,37.85,109700.0,25.8304,25.8646,25.8236,25.8509,109700.0
2007-09-20 12:00:00,37.85,37.88,37.83,37.85,394400.0,25.8509,25.8714,25.8373,25.8509,394400.0
2007-09-20 12:10:00,37.84,37.85,37.78,37.82,127600.0,25.8441,25.8509,25.8031,25.8304,127600.0
2007-09-20 12:20:00,37.82,37.84,37.76,37.78,80200.0,25.8304,25.8441,25.7895,25.8031,80200.0
2007-09-20 12:30:00,37.78,37.8,37.76,37.8,1069800.0,25.8031,25.8168,25.7895,25.8168,1069800.0
2007-09-20 12:40:00,37.8,37.82,37.77,37.8,101000.0,25.8168,25.8304,25.7963,25.8168,101000.0
2007-09-20 12:50:00,37.8,37.82,37.78,37.8,80800.0,25.8168,25.8304,25.8031,25.8168,80800.0
2007-09-20 13:00:00,37.79,37.81,37.77,37.79,77200.0,25.8099,25.8236,25.7963,25.8099,77200.0
2007-09-20 13:10:00,37.79,37.81,37.78,37.79,75700.0,25.8099,25.8236,25.8031,25.8099,75700.0
2007-09-20 13:20:00,37.78,37.81,37.77,37.79,176200.0,25.8031,25.8236,25.7963,25.8099,176200.0
2007-09-20 13:30:00,37.79,37.8,37.73,37.78,161400.0,25.8099,25.8168,25.769,25.8031,161400.0
2007-09-20 13:40:00,37.79,37.81,37.77,37.79,113800.0,25.8099,25.8236,25.7963,25.8099,113800.0
2007-09-20 13:50:00,37.79,37.81,37.78,37.8,89300.0,25.8099,25.8236,25.8031,25.8168,89300.0
2007-09-20 14:00:00,37.8,37.8,37.76,37.77,113000.0,25.8168,25.8168,25.7895,25.7963,113000.0
2007-09-20 14:10:00,37.77,37.8,37.76,37.79,104500.0,25.7963,25.8168,25.7895,25.8099,104500.0
2007-09-20 14:20:00,37.8,37.8,37.75,37.76,187500.0,25.8168,25.8168,25.7826,25.7895,187500.0
2007-09-20 14:30:00,37.76,37.78,37.72,37.76,208300.0,25.7895,25.8031,25.7621,25.7895,208300.0
2007-09-20 14:40:00,37.77,37.8,37.73,37.76,197200.0,25.7963,25.8168,25.769,25.7895,197200.0
2007-09-20 14:50:00,37.76,37.78,37.73,37.74,225000.0,25.7895,25.8031,25.769,25.7758,225000.0
2007-09-20 15:00:00,37.74,37.78,37.73,37.77,261000.0,25.7758,25.8031,25.769,25.7963,261000.0
2007-09-20 15:10:00,37.77,37.9,37.76,37.89,297400.0,25.7963,25.8851,25.7895,25.8782,297400.0
2007-09-20 15:20:00,37.88,37.9,37.83,37.88,128600.0,25.8714,25.8851,25.8373,25.8714,128600.0
2007-09-20 15:30:00,37.88,37.88,37.81,37.83,156900.0,25.8714,25.8714,25.8236,25.8373,156900.0
2007-09-20 15:40:00,37.83,37.87,37.81,37.86,259100.0,25.8373,25.8646,25.8236,25.8578,259100.0
2007-09-20 15:50:00,37.86,37.91,37.81,37.82,327900.0,25.8578,25.8919,25.8236,25.8304,327900.0
2007-09-21 09:30:00,38.02,38.25,37.98,38.03,2672700.0,25.967,26.1241,25.9397,25.9739,2672700.0
2007-09-21 09:40:00,38.03,38.12,37.98,38.0,152000.0,25.9739,26.0353,25.9397,25.9534,152000.0
2007-09-21 09:50:00,38.0,38.1,37.99,38.06,175000.0,25.9534,26.0217,25.9465,25.9944,175000.0
2007-09-21 10:00:00,38.07,38.08,37.99,38.01,168800.0,26.0012,26.008,25.9465,25.9602,168800.0
2007-09-21 10:10:00,38.01,38.01,37.8,37.81,193300.0,25.9602,25.9602,25.8168,25.8236,193300.0
2007-09-21 10:20:00,37.81,37.95,37.78,37.88,159900.0,25.8236,25.9192,25.8031,25.8714,159900.0
2007-09-21 10:30:00,37.87,37.92,37.81,37.89,142300.0,25.8646,25.8987,25.8236,25.8782,142300.0
2007-09-21 10:40:00,37.89,37.9,37.82,37.82,151800.0,25.8782,25.8851,25.8304,25.8304,151800.0
2007-09-21 10:50:00,37.83,37.9,37.83,37.9,91100.0,25.8373,25.8851,25.8373,25.8851,91100.0
2007-09-21 11:00:00,37.89,37.93,37.87,37.9,186700.0,25.8782,25.9056,25.8646,25.8851,186700.0
2007-09-21 11:10:00,37.91,37.99,37.91,37.95,162400.0,25.8919,25.9465,25.8919,25.9192,162400.0
2007-09-21 11:20:00,37.94,37.98,37.92,37.92,142500.0,25.9124,25.9397,25.8987,25.8987,142500.0
2007-09-21 11:30:00,37.93,37.96,37.88,37.88,150300.0,25.9056,25.9261,25.8714,25.8714,150300.0
2007-09-21 11:40:00,37.88,37.96,37.87,37.93,112100.0,25.8714,25.9261,25.8646,25.9056,112100.0
2007-09-21 11:50:00,37.94,38.0,37.94,37.98,109000.0,25.9124,25.9534,25.9124,25.9397,109000.0
2007-09-21 12:00:00,37.98,37.99,37.94,37.94,63300.0,25.9397,25.9465,25.9124,25.9124,63300.0
2007-09-21 12:10:00,37.94,37.95,37.9,37.9,124400.0,25.9124,25.9192,25.8851,25.8851,124400.0
2007-09-21 12:20:00,37.91,37.92,37.88,37.9,64300.0,25.8919,25.8987,25.8714,25.8851,64300.0
2007-09-21 12:30:00,37.9,37.91,37.88,37.88,83100.0,25.8851,25.8919,25.8714,25.8714,83100.0
2007-09-21 12:40:00,37.88,37.89,37.84,37.85,134500.0,25.8714,25.8782,25.8441,25.8509,134500.0
2007-09-21 12:50:00,37.85,37.86,37.83,37.84,178100.0,25.8509,25.8578,25.8373,25.8441,178100.0
2007-09-21 13:00:00,37.85,37.86,37.82,37.82,122900.0,25.8509,25.8578,25.8304,25.8304,122900.0
2007-09-21 13:10:00,37.82,37.82,37.75,37.78,149100.0,25.8304,25.8304,25.7826,25.8031,149100.0
2007-09-21 13:20:00,37.78,37.79,37.71,37.71,128600.0,25.8031,25.8099,25.7553,25.7553,128600.0
2007-09-21 13:30:00,37.72,37.72,37.69,37.71,165000.0,25.7621,25.7621,25.7416,25.7553,165000.0
2007-09-21 13:40:00,37.7,37.73,37.69,37.73,141000.0,25.7485,25.769,25.7416,25.769,141000.0
2007-09-21 13:50:00,37.73,37.81,37.7,37.7,166000.0,25.769,25.8236,25.7485,25.7485,166000.0
2007-09-21 14:00:00,37.71,37.74,37.69,37.72,92600.0,25.7553,25.7758,25.7416,25.7621,92600.0
2007-09-21 14:10:00,37.72,37.78,37.71,37.74,228800.0,25.7621,25.8031,25.7553,25.7758,228800.0
2007-09-21 14:20:00,37.74,37.83,37.74,37.82,152900.0,25.7758,25.8373,25.7758,25.8304,152900.0
2007-09-21 14:30:00,37.83,37.88,37.82,37.84,208700.0,25.8373,25.8714,25.8304,25.8441,208700.0
2007-09-21 14:40:00,37.84,37.89,37.81,37.86,382900.0,25.8441,25.8782,25.8236,25.8578,382900.0
2007-09-21 14:50:00,37.86,37.88,37.85,37.86,218900.0,25.8578,25.8714,25.8509,25.8578,218900.0
2007-09-21 15:00:00,37.86,37.9,37.82,37.89,336600.0,25.8578,25.8851,25.8304,25.8782,336600.0
2007-09-21 15:10:00,37.9,37.95,37.83,37.84,242200.0,25.8851,25.9192,25.8373,25.8441,242200.0
2007-09-21 15:20:00,37.84,37.89,37.83,37.86,312300.0,25.8441,25.8782,25.8373,25.8578,312300.0
2007-09-21 15:30:00,37.87,37.89,37.81,37.86,334300.0,25.8646,25.8782,25.8236,25.8578,334300.0
2007-09-21 15:40:00,37.86,37.96,37.86,37.95,754200.0,25.8578,25.9261,25.8578,25.9192,754200.0
2007-09-21 15:50:00,37.94,38.1,37.9,38.0,1513700.0,25.9124,26.0217,25.8851,25.9534,1513700.0
2007-09-24 09:30:00,37.92,38.34,37.72,37.98,420400.0,25.8987,26.1856,25.7621,25.9397,420400.0
2007-09-24 09:40:00,37.98,38.1,37.87,38.07,347200.0,25.9397,26.0217,25.8646,26.0012,347200.0
2007-09-24 09:50:00,38.07,38.07,37.95,38.04,250500.0,26.0012,26.0012,25.9192,25.9807,250500.0
2007-09-24 10:00:00,38.03,38.1,37.98,38.0,285200.0,25.9739,26.0217,25.9397,25.9534,285200.0
2007-09-24 10:10:00,38.0,38.13,37.99,38.09,215000.0,25.9534,26.0422,25.9465,26.0148,215000.0
2007-09-24 10:20:00,38.09,38.28,38.08,38.25,343300.0,26.0148,26.1446,26.008,26.1241,343300.0
2007-09-24 10:30:00,38.26,38.28,38.18,38.19,479100.0,26.1309,26.1446,26.0763,26.0831,479100.0
2007-09-24 10:40:00,38.19,38.27,38.19,38.22,229100.0,26.0831,26.1378,26.0831,26.1036,229100.0
2007-09-24 10:50:00,38.22,38.26,38.21,38.23,228300.0,26.1036,26.1309,26.0968,26.1105,228300.0
2007-09-24 11:00:00,38.24,38.25,38.17,38.19,161900.0,26.1173,26.1241,26.0695,26.0831,161900.0
2007-09-24 11:10:00,38.19,38.28,38.18,38.24,171900.0,26.0831,26.1446,26.0763,26.1173,171900.0
2007-09-24 11:20:00,38.24,38.35,38.24,38.3,258500.0,26.1173,26.1924,26.1173,26.1583,258500.0
2007-09-24 11:30:00,38.31,38.32,38.29,38.3,121000.0,26.1651,26.1719,26.1514,26.1583,121000.0
2007-09-24 11:40:00,38.29,38.31,38.29,38.3,93200.0,26.1514,26.1651,26.1514,26.1583,93200.0
2007-09-24 11:50:00,38.31,38.4,38.31,38.37,224900.0,26.1651,26.2266,26.1651,26.2061,224900.0
2007-09-24 12:00:00,38.37,38.47,38.36,38.46,137700.0,26.2061,26.2744,26.1992,26.2675,137700.0
2007-09-24 12:10:00,38.46,38.5,38.44,38.45,109900.0,26.2675,26.2949,26.2539,26.2607,109900.0
2007-09-24 12:20:00,38.45,38.46,38.41,38.45,118900.0,26.2607,26.2675,26.2334,26.2607,118900.0
2007-09-24 12:30:00,38.45,38.46,38.4,38.42,249700.0,26.2607,26.2675,26.2266,26.2402,249700.0
2007-09-24 12:40:00,38.43,38.46,38.43,38.45,124000.0,26.2471,26.2675,26.2471,26.2607,124000.0
2007-09-24 12:50:00,38.46,38.46,38.39,38.43,182500.0,26.2675,26.2675,26.2197,26.2471,182500.0
2007-09-24 13:00:00,38.43,38.43,38.41,38.42,77800.0,26.2471,26.2471,26.2334,26.2402,77800.0
2007-09-24 13:10:00,38.42,38.42,38.33,38.36,181900.0,26.2402,26.2402,26.1788,26.1992,181900.0
2007-09-24 13:20:00,38.37,38.37,38.3,38.33,355900.0,26.2061,26.2061,26.1583,26.1788,355900.0
2007-09-24 13:30:00,38.33,38.43,38.26,38.28,317800.0,26.1788,26.2471,26.1309,26.1446,317800.0
2007-09-24 13:40:00,38.28,38.3,38.19,38.19,182400.0,26.1446,26.1583,26.0831,26.0831,182400.0
2007-09-24 13:50:00,38.19,38.22,38.06,38.09,230000.0,26.0831,26.1036,25.9944,26.0148,230000.0
2007-09-24 14:00:00,38.09,38.18,38.08,38.15,214000.0,26.0148,26.0763,26.008,26.0558,214000.0
2007-09-24 14:10:00,38.16,38.2,38.14,38.14,163800.0,26.0627,26.09,26.049,26.049,163800.0
2007-09-24 14:20:00,38.14,38.14,38.07,38.09,180200.0,26.049,26.049,26.0012,26.0148,180200.0
2007-09-24 14:30:00,38.1,38.11,38.07,38.11,148800.0,26.0217,26.0285,26.0012,26.0285,148800.0
2007-09-24 14:40:00,38.11,38.12,38.05,38.08,157400.0,26.0285,26.0353,25.9875,26.008,157400.0
2007-09-24 14:50:00,38.08,38.14,38.05,38.14,309000.0,26.008,26.049,25.9875,26.049,309000.0
2007-09-24 15:00:00,38.13,38.15,38.08,38.14,170800.0,26.0422,26.0558,26.008,26.049,170800.0
2007-09-24 15:10:00,38.13,38.19,38.1,38.16,373700.0,26.0422,26.0831,26.0217,26.0627,373700.0
2007-09-24 15:20:00,38.16,38.23,38.16,38.22,174800.0,26.0627,26.1105,26.0627,26.1036,174800.0
2007-09-24 15:30:00,38.22,38.24,38.16,38.22,192500.0,26.1036,26.1173,26.0627,26.1036,192500.0
2007-09-24 15:40:00,38.23,38.27,38.21,38.21,206400.0,26.1105,26.1378,26.0968,26.0968,206400.0
2007-09-24 15:50:00,38.21,38.22,38.08,38.16,401600.0,26.0968,26.1036,26.008,26.0627,401600.0
2007-09-25 09:30:00,38.07,38.26,37.96,38.17,299300.0,26.0012,26.1309,25.9261,26.0695,299300.0
2007-09-25 09:40:00,38.17,38.22,37.98,38.19,196400.0,26.0695,26.1036,25.9397,26.0831,196400.0
2007-09-25 09:50:00,38.2,38.32,38.2,38.31,256800.0,26.09,26.1719,26.09,26.1651,256800.0
2007-09-25 10:00:00,38.3,38.44,38.28,38.43,186600.0,26.1583,26.2539,26.1446,26.2471,186600.0
2007-09-25 10:10:00,38.42,38.58,38.42,38.53,289100.0,26.2402,26.3495,26.2402,26.3154,289100.0
2007-09-25 10:20:00,38.53,38.59,38.5,38.53,262500.0,26.3154,26.3563,26.2949,26.3154,262500.0
2007-09-25 10:30:00,38.53,38.71,38.53,38.7,282600.0,26.3154,26.4383,26.3154,26.4315,282600.0
2007-09-25 10:40:00,38.7,38.8,38.69,38.75,302600.0,26.4315,26.4998,26.4246,26.4656,302600.0
2007-09-25 10:50:00,38.75,38.77,38.64,38.75,205200.0,26.4656,26.4793,26.3905,26.4656,205200.0
2007-09-25 11:00:00,38.76,38.86,38.74,38.84,243300.0,26.4724,26.5407,26.4588,26.5271,243300.0
2007-09-25 11:10:00,38.83,38.86,38.78,38.78,255800.0,26.5203,26.5407,26.4861,26.4861,255800.0
2007-09-25 11:20:00,38.78,38.79,38.68,38.69,241000.0,26.4861,26.4929,26.4178,26.4246,241000.0
2007-09-25 11:30:00,38.69,38.73,38.66,38.67,125600.0,26.4246,26.452,26.4041,26.411,125600.0
2007-09-25 11:40:00,38.67,38.73,38.67,38.7,100500.0,26.411,26.452,26.411,26.4315,100500.0
2007-09-25 11:50:00,38.7,38.76,38.68,38.74,214600.0,26.4315,26.4724,26.4178,26.4588,214600.0
2007-09-25 12:00:00,38.74,38.77,38.71,38.75,201400.0,26.4588,26.4793,26.4383,26.4656,201400.0
2007-09-25 12:10:00,38.76,38.79,38.7,38.78,100800.0,26.4724,26.4929,26.4315,26.4861,100800.0
2007-09-25 12:20:00,38.78,38.79,38.75,38.76,128600.0,26.4861,26.4929,26.4656,26.4724,128600.0
2007-09-25 12:30:00,38.76,38.83,38.75,38.78,211100.0,26.4724,26.5203,26.4656,26.4861,211100.0
2007-09-25 12:40:00,38.78,38.83,38.78,38.82,111600.0,26.4861,26.5203,26.4861,26.5134,111600.0
2007-09-25 12:50:00,38.81,38.82,38.78,38.8,105900.0,26.5066,26.5134,26.4861,26.4998,105900.0
2007-09-25 13:00:00,38.8,38.82,38.75,38.81,507300.0,26.4998,26.5134,26.4656,26.5066,507300.0
2007-09-25 13:10:00,38.8,38.97,38.8,38.95,345500.0,26.4998,26.6159,26.4998,26.6022,345500.0
2007-09-25 13:20:00,38.94,38.97,38.88,38.92,284000.0,26.5954,26.6159,26.5544,26.5817,284000.0
2007-09-25 13:30:00,38.92,38.99,38.91,38.99,314300.0,26.5817,26.6295,26.5749,26.6295,314300.0
2007-09-25 13:40:00,38.99,39.04,38.95,39.02,331700.0,26.6295,26.6637,26.6022,26.65,331700.0
2007-09-25 13:50:00,39.02,39.35,39.01,39.25,584600.0,26.65,26.8754,26.6432,26.8071,584600.0
2007-09-25 14:00:00,39.25,39.29,39.02,39.02,337500.0,26.8071,26.8344,26.65,26.65,337500.0
2007-09-25 14:10:00,39.03,39.14,39.02,39.13,223300.0,26.6568,26.732,26.65,26.7251,223300.0
2007-09-25 14:20:00,39.12,39.29,39.12,39.24,298500.0,26.7183,26.8344,26.7183,26.8003,298500.0
2007-09-25 14:30:00,39.24,39.26,39.02,39.02,316600.0,26.8003,26.8139,26.65,26.65,316600.0
2007-09-25 14:40:00,39.03,39.06,38.95,39.01,275200.0,26.6568,26.6773,26.6022,26.6432,275200.0
2007-09-25 14:50:00,39.01,39.03,38.94,38.99,245600.0,26.6432,26.6568,26.5954,26.6295,245600.0
2007-09-25 15:00:00,38.98,39.0,38.93,38.94,223200.0,26.6227,26.6364,26.5885,26.5954,223200.0
2007-09-25 15:10:00,38.95,39.01,38.94,38.98,156700.0,26.6022,26.6432,26.5954,26.6227,156700.0
2007-09-25 15:20:00,38.99,39.02,38.97,38.98,295000.0,26.6295,26.65,26.6159,26.6227,295000.0
2007-09-25 15:30:00,38.99,39.0,38.87,38.9,374700.0,26.6295,26.6364,26.5476,26.5681,374700.0
2007-09-25 15:40:00,38.9,38.9,38.81,38.86,629600.0,26.5681,26.5681,26.5066,26.5407,629600.0
2007-09-25 15:50:00,38.86,38.94,38.83,38.9,538100.0,26.5407,26.5954,26.5203,26.5681,538100.0
2007-09-26 09:30:00,39.4,39.66,39.3,39.5,777600.0,26.9096,27.0871,26.8413,26.9778,777600.0
2007-09-26 09:40:00,39.5,39.53,39.38,39.49,429100.0,26.9778,26.9983,26.8959,26.971,429100.0
2007-09-26 09:50:00,39.49,39.61,39.39,39.47,323500.0,26.971,27.053,26.9027,26.9574,323500.0
2007-09-26 10:00:00,39.48,39.48,39.35,39.43,246400.0,26.9642,26.9642,26.8754,26.93,246400.0
2007-09-26 10:10:00,39.42,39.49,39.4,39.49,135500.0,26.9232,26.971,26.9096,26.971,135500.0
2007-09-26 10:20:00,39.48,39.52,39.48,39.52,201100.0,26.9642,26.9915,26.9642,26.9915,201100.0
2007-09-26 10:30:00,39.52,39.58,39.42,39.49,358500.0,26.9915,27.0325,26.9232,26.971,358500.0
2007-09-26 10:40:00,39.49,39.56,39.45,39.54,151400.0,26.971,27.0188,26.9437,27.0052,151400.0
2007-09-26 10:50:00,39.55,39.65,39.54,39.64,148900.0,27.012,27.0803,27.0052,27.0735,148900.0
2007-09-26 11:00:00,39.63,39.77,39.62,39.76,470000.0,27.0666,27.1623,27.0598,27.1554,470000.0
2007-09-26 11:10:00,39.76,39.8,39.66,39.67,413600.0,27.1554,27.1827,27.0871,27.094,413600.0
2007-09-26 11:20:00,39.66,39.71,39.65,39.66,237000.0,27.0871,27.1213,27.0803,27.0871,237000.0
2007-09-26 11:30:00,39.67,39.68,39.65,39.66,116300.0,27.094,27.1008,27.0803,27.0871,116300.0
2007-09-26 11:40:00,39.67,39.68,39.62,39.65,186500.0,27.094,27.1008,27.0598,27.0803,186500.0
2007-09-26 11:50:00,39.65,39.65,39.6,39.61,151900.0,27.0803,27.0803,27.0461,27.053,151900.0
2007-09-26 12:00:00,39.62,39.63,39.51,39.51,191800.0,27.0598,27.0666,26.9847,26.9847,191800.0
2007-09-26 12:10:00,39.51,39.57,39.51,39.52,150200.0,26.9847,27.0257,26.9847,26.9915,150200.0
2007-09-26 12:20:00,39.52,39.53,39.34,39.44,644500.0,26.9915,26.9983,26.8686,26.9369,644500.0
2007-09-26 12:30:00,39.44,39.54,39.42,39.53,252300.0,26.9369,27.0052,26.9232,26.9983,252300.0
2007-09-26 12:40:00,39.52,39.53,39.46,39.46,149700.0,26.9915,26.9983,26.9505,26.9505,149700.0
2007-09-26 12:50:00,39.46,39.47,39.37,39.38,150000.0,26.9505,26.9574,26.8891,26.8959,150000.0
2007-09-26 13:00:00,39.38,39.43,39.36,39.37,280000.0,26.8959,26.93,26.8822,26.8891,280000.0
2007-09-26 13:10:00,39.38,39.4,38.92,39.3,250900.0,26.8959,26.9096,26.5817,26.8413,250900.0
2007-09-26 13:20:00,39.3,39.32,39.23,39.24,292000.0,26.8413,26.8549,26.7934,26.8003,292000.0
2007-09-26 13:30:00,39.24,39.26,39.23,39.24,358200.0,26.8003,26.8139,26.7934,26.8003,358200.0
2007-09-26 13:40:00,39.25,39.28,39.21,39.27,343000.0,26.8071,26.8276,26.7798,26.8208,343000.0
2007-09-26 13:50:00,39.28,39.28,39.22,39.24,205100.0,26.8276,26.8276,26.7866,26.8003,205100.0
2007-09-26 14:00:00,39.23,39.3,39.22,39.24,167800.0,26.7934,26.8413,26.7866,26.8003,167800.0
2007-09-26 14:10:00,39.24,39.27,39.22,39.25,261500.0,26.8003,26.8208,26.7866,26.8071,261500.0
2007-09-26 14:20:00,39.24,39.26,39.23,39.25,275100.0,26.8003,26.8139,26.7934,26.8071,275100.0
2007-09-26 14:30:00,39.25,39.27,39.24,39.24,219400.0,26.8071,26.8208,26.8003,26.8003,219400.0
2007-09-26 14:40:00,39.24,39.25,39.17,39.17,264300.0,26.8003,26.8071,26.7525,26.7525,264300.0
2007-09-26 14:50:00,39.17,39.26,39.15,39.25,245400.0,26.7525,26.8139,26.7388,26.8071,245400.0
2007-09-26 15:00:00,39.25,39.33,39.25,39.31,182200.0,26.8071,26.8617,26.8071,26.8481,182200.0
2007-09-26 15:10:00,39.31,39.33,39.24,39.26,458800.0,26.8481,26.8617,26.8003,26.8139,458800.0
2007-09-26 15:20:00,39.26,39.3,39.23,39.27,453600.0,26.8139,26.8413,26.7934,26.8208,453600.0
2007-09-26 15:30:00,39.27,39.3,39.19,39.21,280900.0,26.8208,26.8413,26.7661,26.7798,280900.0
2007-09-26 15:40:00,39.2,39.28,39.19,39.25,311400.0,26.773,26.8276,26.7661,26.8071,311400.0
2007-09-26 15:50:00,39.25,39.26,39.18,39.24,272100.0,26.8071,26.8139,26.7593,26.8003,272100.0
2007-09-27 09:30:00,39.49,39.49,38.97,39.03,376700.0,26.971,26.971,26.6159,26.6568,376700.0
2007-09-27 09:40:00,39.04,39.12,38.93,38.98,238100.0,26.6637,26.7183,26.5885,26.6227,238100.0
2007-09-27 09:50:00,38.98,38.99,38.78,38.8,248900.0,26.6227,26.6295,26.4861,26.4998,248900.0
2007-09-27 10:00:00,38.8,38.8,38.69,38.74,423000.0,26.4998,26.4998,26.4246,26.4588,423000.0
2007-09-27 10:10:00,38.74,38.87,38.64,38.86,274100.0,26.4588,26.5476,26.3905,26.5407,274100.0
2007-09-27 10:20:00,38.86,39.04,38.85,38.97,224100.0,26.5407,26.6637,26.5339,26.6159,224100.0
2007-09-27 10:30:00,38.98,39.14,38.97,39.13,127100.0,26.6227,26.732,26.6159,26.7251,127100.0
2007-09-27 10:40:00,39.12,39.21,39.12,39.18,153800.0,26.7183,26.7798,26.7183,26.7593,153800.0
2007-09-27 10:50:00,39.18,39.34,39.16,39.31,188600.0,26.7593,26.8686,26.7456,26.8481,188600.0
2007-09-27 11:00:00,39.32,39.33,39.18,39.23,156600.0,26.8549,26.8617,26.7593,26.7934,156600.0
2007-09-27 11:10:00,39.24,39.25,39.18,39.2,86100.0,26.8003,26.8071,26.7593,26.773,86100.0
2007-09-27 11:20:00,39.19,39.25,39.09,39.19,291500.0,26.7661,26.8071,26.6978,26.7661,291500.0
2007-09-27 11:30:00,39.19,39.35,39.17,39.32,182500.0,26.7661,26.8754,26.7525,26.8549,182500.0
2007-09-27 11:40:00,39.32,39.34,39.26,39.33,92100.0,26.8549,26.8686,26.8139,26.8617,92100.0
2007-09-27 11:50:00,39.33,39.33,39.26,39.28,74200.0,26.8617,26.8617,26.8139,26.8276,74200.0
2007-09-27 12:00:00,39.28,39.35,39.26,39.29,97800.0,26.8276,26.8754,26.8139,26.8344,97800.0
2007-09-27 12:10:00,39.28,39.28,39.22,39.27,107400.0,26.8276,26.8276,26.7866,26.8208,107400.0
2007-09-27 12:20:00,39.26,39.32,39.25,39.32,61500.0,26.8139,26.8549,26.8071,26.8549,61500.0
2007-09-27 12:30:00,39.31,39.33,39.3,39.33,68100.0,26.8481,26.8617,26.8413,26.8617,68100.0
2007-09-27 12:40:00,39.32,39.38,39.3,39.36,94200.0,26.8549,26.8959,26.8413,26.8822,94200.0
2007-09-27 12:50:00,39.36,39.39,39.33,39.35,108300.0,26.8822,26.9027,26.8617,26.8754,108300.0
2007-09-27 13:00:00,39.34,39.38,39.34,39.38,97900.0,26.8686,26.8959,26.8686,26.8959,97900.0
2007-09-27 13:10:00,39.37,39.37,39.34,39.34,103900.0,26.8891,26.8891,26.8686,26.8686,103900.0
2007-09-27 13:20:00,39.35,39.38,39.34,39.37,104400.0,26.8754,26.8959,26.8686,26.8891,104400.0
2007-09-27 13:30:00,39.37,39.41,39.35,39.4,354700.0,26.8891,26.9164,26.8754,26.9096,354700.0
2007-09-27 13:40:00,39.39,39.42,39.37,39.38,133200.0,26.9027,26.9232,26.8891,26.8959,133200.0
2007-09-27 13:50:00,39.37,39.44,39.36,39.38,126600.0,26.8891,26.9369,26.8822,26.8959,126600.0
2007-09-27 14:00:00,39.39,39.51,39.38,39.51,148500.0,26.9027,26.9847,26.8959,26.9847,148500.0
2007-09-27 14:10:00,39.52,39.6,39.48,39.48,164800.0,26.9915,27.0461,26.9642,26.9642,164800.0
2007-09-27 14:20:00,39.49,39.51,39.44,39.47,117400.0,26.971,26.9847,26.9369,26.9574,117400.0
2007-09-27 14:30:00,39.47,39.5,39.45,39.46,132900.0,26.9574,26.9778,26.9437,26.9505,132900.0
2007-09-27 14:40:00,39.46,39.48,39.43,39.47,117100.0,26.9505,26.9642,26.93,26.9574,117100.0
2007-09-27 14:50:00,39.47,39.49,39.45,39.47,136500.0,26.9574,26.971,26.9437,26.9574,136500.0
2007-09-27 15:00:00,39.47,39.5,39.45,39.48,194800.0,26.9574,26.9778,26.9437,26.9642,194800.0
2007-09-27 15:10:00,39.49,39.53,39.48,39.53,104100.0,26.971,26.9983,26.9642,26.9983,104100.0
2007-09-27 15:20:00,39.53,39.54,39.49,39.51,157800.0,26.9983,27.0052,26.971,26.9847,157800.0
2007-09-27 15:30:00,39.5,39.56,39.49,39.56,200400.0,26.9778,27.0188,26.971,27.0188,200400.0
2007-09-27 15:40:00,39.55,39.6,39.55,39.56,262100.0,27.012,27.0461,27.012,27.0188,262100.0
2007-09-27 15:50:00,39.55,39.62,39.52,39.6,575800.0,27.012,27.0598,26.9915,27.0461,575800.0
2007-09-28 09:30:00,39.46,39.54,39.31,39.36,226200.0,26.9505,27.0052,26.8481,26.8822,226200.0
2007-09-28 09:40:00,39.35,39.48,39.34,39.46,152100.0,26.8754,26.9642,26.8686,26.9505,152100.0
2007-09-28 09:50:00,39.47,39.56,39.44,39.55,157200.0,26.9574,27.0188,26.9369,27.012,157200.0
2007-09-28 10:00:00,39.55,39.7,39.53,39.61,207800.0,27.012,27.1144,26.9983,27.053,207800.0
2007-09-28 10:10:00,39.62,39.69,39.61,39.65,137600.0,27.0598,27.1076,27.053,27.0803,137600.0
2007-09-28 10:20:00,39.65,39.67,39.6,39.6,155000.0,27.0803,27.094,27.0461,27.0461,155000.0
2007-09-28 10:30:00,39.6,39.61,39.46,39.5,534800.0,27.0461,27.053,26.9505,26.9778,534800.0
2007-09-28 10:40:00,39.51,39.56,39.43,39.51,395700.0,26.9847,27.0188,26.93,26.9847,395700.0
2007-09-28 10:50:00,39.5,39.56,39.49,39.54,130600.0,26.9778,27.0188,26.971,27.0052,130600.0
2007-09-28 11:00:00,39.54,39.55,39.5,39.51,1124000.0,27.0052,27.012,26.9778,26.9847,1124000.0
2007-09-28 11:10:00,39.51,39.56,39.49,39.56,168600.0,26.9847,27.0188,26.971,27.0188,168600.0
2007-09-28 11:20:00,39.56,39.59,39.53,39.54,110900.0,27.0188,27.0393,26.9983,27.0052,110900.0
2007-09-28 11:30:00,39.54,39.55,39.5,39.52,138500.0,27.0052,27.012,26.9778,26.9915,138500.0
2007-09-28 11:40:00,39.52,39.64,39.51,39.62,118500.0,26.9915,27.0735,26.9847,27.0598,118500.0
2007-09-28 11:50:00,39.62,39.67,39.59,39.65,201200.0,27.0598,27.094,27.0393,27.0803,201200.0
2007-09-28 12:00:00,39.66,39.66,39.6,39.63,67800.0,27.0871,27.0871,27.0461,27.0666,67800.0
2007-09-28 12:10:00,39.63,39.64,39.6,39.61,44100.0,27.0666,27.0735,27.0461,27.053,44100.0
2007-09-28 12:20:00,39.61,39.62,39.6,39.61,38100.0,27.053,27.0598,27.0461,27.053,38100.0
2007-09-28 12:30:00,39.62,39.68,39.61,39.68,77400.0,27.0598,27.1008,27.053,27.1008,77400.0
2007-09-28 12:40:00,39.67,39.69,39.65,39.68,207000.0,27.094,27.1076,27.0803,27.1008,207000.0
2007-09-28 12:50:00,39.69,39.71,39.67,39.68,105600.0,27.1076,27.1213,27.094,27.1008,105600.0
2007-09-28 13:00:00,39.68,39.72,39.68,39.69,53900.0,27.1008,27.1281,27.1008,27.1076,53900.0
2007-09-28 13:10:00,39.7,39.75,39.69,39.75,78800.0,27.1144,27.1486,27.1076,27.1486,78800.0
2007-09-28 13:20:00,39.75,39.78,39.72,39.76,111800.0,27.1486,27.1691,27.1281,27.1554,111800.0
2007-09-28 13:30:00,39.76,39.84,39.76,39.83,153100.0,27.1554,27.2101,27.1554,27.2032,153100.0
2007-09-28 13:40:00,39.82,39.85,39.8,39.81,82600.0,27.1964,27.2169,27.1827,27.1896,82600.0
2007-09-28 13:50:00,39.8,39.81,39.79,39.81,55000.0,27.1827,27.1896,27.1759,27.1896,55000.0
2007-09-28 14:00:00,39.81,39.83,39.78,39.79,139700.0,27.1896,27.2032,27.1691,27.1759,139700.0
2007-09-28 14:10:00,39.79,39.79,39.73,39.73,115600.0,27.1759,27.1759,27.1349,27.1349,115600.0
2007-09-28 14:20:00,39.74,39.74,39.68,39.69,101200.0,27.1418,27.1418,27.1008,27.1076,101200.0
2007-09-28 14:30:00,39.7,39.73,39.69,39.72,117100.0,27.1144,27.1349,27.1076,27.1281,117100.0
2007-09-28 14:40:00,39.71,39.77,39.7,39.73,135600.0,27.1213,27.1623,27.1144,27.1349,135600.0
2007-09-28 14:50:00,39.74,39.8,39.72,39.79,237200.0,27.1418,27.1827,27.1281,27.1759,237200.0
2007-09-28 15:00:00,39.78,39.8,39.76,39.76,114200.0,27.1691,27.1827,27.1554,27.1554,114200.0
2007-09-28 15:10:00,39.76,39.78,39.72,39.75,166100.0,27.1554,27.1691,27.1281,27.1486,166100.0
2007-09-28 15:20:00,39.74,39.75,39.69,39.71,177300.0,27.1418,27.1486,27.1076,27.1213,177300.0
2007-09-28 15:30:00,39.7,39.78,39.69,39.7,206200.0,27.1144,27.1691,27.1076,27.1144,206200.0
2007-09-28 15:40:00,39.7,39.72,39.57,39.61,434300.0,27.1144,27.1281,27.0257,27.053,434300.0
2007-09-28 15:50:00,39.61,39.7,39.6,39.66,415200.0,27.053,27.1144,27.0461,27.0871,415200.0
2007-10-01 09:30:00,37.51,37.69,37.0,37.06,2167200.0,25.6187,25.7416,25.2704,25.3114,2167200.0
2007-10-01 09:40:00,37.06,37.24,36.43,36.96,3707000.0,25.3114,25.4343,24.8811,25.2431,3707000.0
2007-10-01 09:50:00,36.95,37.25,36.95,37.09,2800800.0,25.2362,25.4411,25.2362,25.3319,2800800.0
2007-10-01 10:00:00,37.09,38.2,36.98,37.53,6864100.0,25.3319,26.09,25.2567,25.6324,6864100.0
2007-10-01 10:10:00,37.53,37.65,37.21,37.43,3613200.0,25.6324,25.7143,25.4138,25.5641,3613200.0
2007-10-01 10:20:00,37.43,38.26,37.43,37.89,2192300.0,25.5641,26.1309,25.5641,25.8782,2192300.0
2007-10-01 10:30:00,37.89,38.19,37.75,37.79,1515300.0,25.8782,26.0831,25.7826,25.8099,1515300.0
2007-10-01 10:40:00,37.78,37.79,37.53,37.61,950900.0,25.8031,25.8099,25.6324,25.687,950900.0
2007-10-01 10:50:00,37.62,37.88,37.5,37.58,961900.0,25.6938,25.8714,25.6119,25.6665,961900.0
2007-10-01 11:00:00,37.58,37.58,37.28,37.31,2113100.0,25.6665,25.6665,25.4616,25.4821,2113100.0
2007-10-01 11:10:00,37.3,37.42,37.28,37.4,1352000.0,25.4753,25.5572,25.4616,25.5436,1352000.0
2007-10-01 11:20:00,37.4,37.56,37.38,37.52,793900.0,25.5436,25.6529,25.5299,25.6255,793900.0
2007-10-01 11:30:00,37.52,37.59,37.49,37.57,667500.0,25.6255,25.6734,25.6051,25.6597,667500.0
2007-10-01 11:40:00,37.58,37.84,37.56,37.77,900500.0,25.6665,25.8441,25.6529,25.7963,900500.0
2007-10-01 11:50:00,37.78,37.94,37.75,37.82,795600.0,25.8031,25.9124,25.7826,25.8304,795600.0
2007-10-01 12:00:00,37.82,37.95,37.8,37.81,664600.0,25.8304,25.9192,25.8168,25.8236,664600.0
2007-10-01 12:10:00,37.81,37.85,37.78,37.83,340100.0,25.8236,25.8509,25.8031,25.8373,340100.0
2007-10-01 12:20:00,37.84,37.95,37.82,37.92,766000.0,25.8441,25.9192,25.8304,25.8987,766000.0
2007-10-01 12:30:00,37.93,37.95,37.84,37.92,600000.0,25.9056,25.9192,25.8441,25.8987,600000.0
2007-10-01 12:40:00,37.93,37.93,37.88,37.9,330200.0,25.9056,25.9056,25.8714,25.8851,330200.0
2007-10-01 12:50:00,37.9,37.91,37.78,37.89,461200.0,25.8851,25.8919,25.8031,25.8782,461200.0
2007-10-01 13:00:00,37.89,37.9,37.85,37.9,223200.0,25.8782,25.8851,25.8509,25.8851,223200.0
2007-10-01 13:10:00,37.9,37.92,37.89,37.91,508200.0,25.8851,25.8987,25.8782,25.8919,508200.0
2007-10-01 13:20:00,37.91,37.92,37.86,37.9,337400.0,25.8919,25.8987,25.8578,25.8851,337400.0
2007-10-01 13:30:00,37.9,37.91,37.8,37.82,621200.0,25.8851,25.8919,25.8168,25.8304,621200.0
2007-10-01 13:40:00,37.82,37.9,37.75,37.8,433500.0,25.8304,25.8851,25.7826,25.8168,433500.0
2007-10-01 13:50:00,37.8,37.81,37.71,37.74,513000.0,25.8168,25.8236,25.7553,25.7758,513000.0
2007-10-01 14:00:00,37.74,37.76,37.64,37.72,722900.0,25.7758,25.7895,25.7075,25.7621,722900.0
2007-10-01 14:10:00,37.72,37.73,37.6,37.61,610300.0,25.7621,25.769,25.6802,25.687,610300.0
2007-10-01 14:20:00,37.6,37.64,37.55,37.59,837800.0,25.6802,25.7075,25.646,25.6734,837800.0
2007-10-01 14:30:00,37.59,37.65,37.57,37.64,747400.0,25.6734,25.7143,25.6597,25.7075,747400.0
2007-10-01 14:40:00,37.64,37.66,37.58,37.6,1032800.0,25.7075,25.7212,25.6665,25.6802,1032800.0
2007-10-01 14:50:00,37.6,37.66,37.59,37.61,688600.0,25.6802,25.7212,25.6734,25.687,688600.0
2007-10-01 15:00:00,37.62,37.66,37.6,37.63,394500.0,25.6938,25.7212,25.6802,25.7007,394500.0
2007-10-01 15:10:00,37.63,37.64,37.45,37.48,1111900.0,25.7007,25.7075,25.5777,25.5982,1111900.0
2007-10-01 15:20:00,37.47,37.49,37.21,37.22,1237500.0,25.5914,25.6051,25.4138,25.4206,1237500.0
2007-10-01 15:30:00,37.22,37.37,37.0,37.36,2298800.0,25.4206,25.5231,25.2704,25.5163,2298800.0
2007-10-01 15:40:00,37.36,37.39,37.01,37.04,1775700.0,25.5163,25.5368,25.2772,25.2977,1775700.0
2007-10-01 15:50:00,37.03,37.17,36.97,37.14,2596900.0,25.2909,25.3865,25.2499,25.366,2596900.0
2007-10-02 09:30:00,37.65,38.16,37.25,37.88,1439500.0,25.7143,26.0627,25.4411,25.8714,1439500.0
2007-10-02 09:40:00,37.89,38.0,37.75,37.94,810600.0,25.8782,25.9534,25.7826,25.9124,810600.0
2007-10-02 09:50:00,37.94,38.06,37.77,37.78,1388500.0,25.9124,25.9944,25.7963,25.8031,1388500.0
2007-10-02 10:00:00,37.78,37.78,37.48,37.51,604700.0,25.8031,25.8031,25.5982,25.6187,604700.0
2007-10-02 10:10:00,37.51,37.7,37.47,37.64,691900.0,25.6187,25.7485,25.5914,25.7075,691900.0
2007-10-02 10:20:00,37.64,37.67,37.48,37.49,500600.0,25.7075,25.728,25.5982,25.6051,500600.0
2007-10-02 10:30:00,37.49,37.84,37.47,37.82,801200.0,25.6051,25.8441,25.5914,25.8304,801200.0
2007-10-02 10:40:00,37.82,37.82,37.72,37.77,302200.0,25.8304,25.8304,25.7621,25.7963,302200.0
2007-10-02 10:50:00,37.77,37.82,37.74,37.79,316800.0,25.7963,25.8304,25.7758,25.8099,316800.0
2007-10-02 11:00:00,37.8,37.81,37.73,37.74,347400.0,25.8168,25.8236,25.769,25.7758,347400.0
2007-10-02 11:10:00,37.74,37.8,37.72,37.72,141100.0,25.7758,25.8168,25.7621,25.7621,141100.0
2007-10-02 11:20:00,37.72,37.82,37.71,37.82,165800.0,25.7621,25.8304,25.7553,25.8304,165800.0
2007-10-02 11:30:00,37.81,37.89,37.8,37.88,179900.0,25.8236,25.8782,25.8168,25.8714,179900.0
2007-10-02 11:40:00,37.87,37.93,37.86,37.86,231800.0,25.8646,25.9056,25.8578,25.8578,231800.0
2007-10-02 11:50:00,37.87,37.93,37.85,37.89,247400.0,25.8646,25.9056,25.8509,25.8782,247400.0
2007-10-02 12:00:00,37.89,38.0,37.89,37.99,290700.0,25.8782,25.9534,25.8782,25.9465,290700.0
2007-10-02 12:10:00,37.99,38.06,37.94,38.05,679300.0,25.9465,25.9944,25.9124,25.9875,679300.0
2007-10-02 12:20:00,38.04,38.2,38.04,38.15,393400.0,25.9807,26.09,25.9807,26.0558,393400.0
2007-10-02 12:30:00,38.15,38.32,38.11,38.18,723000.0,26.0558,26.1719,26.0285,26.0763,723000.0
2007-10-02 12:40:00,38.19,38.32,38.14,38.23,363900.0,26.0831,26.1719,26.049,26.1105,363900.0
2007-10-02 12:50:00,38.23,38.35,38.22,38.24,360800.0,26.1105,26.1924,26.1036,26.1173,360800.0
2007-10-02 13:00:00,38.24,38.36,38.21,38.3,312900.0,26.1173,26.1992,26.0968,26.1583,312900.0
2007-10-02 13:10:00,38.3,38.32,38.23,38.31,261000.0,26.1583,26.1719,26.1105,26.1651,261000.0
2007-10-02 13:20:00,38.31,38.38,38.27,38.31,451200.0,26.1651,26.2129,26.1378,26.1651,451200.0
2007-10-02 13:30:00,38.31,38.33,38.23,38.28,301700.0,26.1651,26.1788,26.1105,26.1446,301700.0
2007-10-02 13:40:00,38.28,38.3,38.17,38.21,359300.0,26.1446,26.1583,26.0695,26.0968,359300.0
2007-10-02 13:50:00,38.22,38.33,38.21,38.32,313600.0,26.1036,26.1788,26.0968,26.1719,313600.0
2007-10-02 14:00:00,38.31,38.33,38.26,38.29,176000.0,26.1651,26.1788,26.1309,26.1514,176000.0
2007-10-02 14:10:00,38.28,38.49,38.25,38.47,468000.0,26.1446,26.288,26.1241,26.2744,468000.0
2007-10-02 14:20:00,38.46,38.6,38.41,38.57,726900.0,26.2675,26.3632,26.2334,26.3427,726900.0
2007-10-02 14:30:00,38.57,38.57,38.44,38.48,568900.0,26.3427,26.3427,26.2539,26.2812,568900.0
2007-10-02 14:40:00,38.48,38.53,38.45,38.45,308700.0,26.2812,26.3154,26.2607,26.2607,308700.0
2007-10-02 14:50:00,38.45,38.46,38.34,38.37,321900.0,26.2607,26.2675,26.1856,26.2061,321900.0
2007-10-02 15:00:00,38.37,38.38,38.24,38.27,390200.0,26.2061,26.2129,26.1173,26.1378,390200.0
2007-10-02 15:10:00,38.27,38.33,38.27,38.3,675800.0,26.1378,26.1788,26.1378,26.1583,675800.0
2007-10-02 15:20:00,38.29,38.33,38.23,38.33,378500.0,26.1514,26.1788,26.1105,26.1788,378500.0
2007-10-02 15:30:00,38.33,38.34,38.28,38.29,286800.0,26.1788,26.1856,26.1446,26.1514,286800.0
2007-10-02 15:40:00,38.29,38.55,38.29,38.54,759700.0,26.1514,26.329,26.1514,26.3222,759700.0
2007-10-02 15:50:00,38.54,38.56,38.43,38.44,791900.0,26.3222,26.3358,26.2471,26.2539,791900.0
2007-10-03 09:30:00,38.6,38.97,38.6,38.93,573400.0,26.3632,26.6159,26.3632,26.5885,573400.0
2007-10-03 09:40:00,38.93,38.95,38.68,38.76,516000.0,26.5885,26.6022,26.4178,26.4724,516000.0
2007-10-03 09:50:00,38.76,38.76,38.67,38.68,455200.0,26.4724,26.4724,26.411,26.4178,455200.0
2007-10-03 10:00:00,38.68,38.8,38.66,38.8,785000.0,26.4178,26.4998,26.4041,26.4998,785000.0
2007-10-03 10:10:00,38.8,38.8,38.74,38.8,172600.0,26.4998,26.4998,26.4588,26.4998,172600.0
2007-10-03 10:20:00,38.8,38.88,38.73,38.87,458800.0,26.4998,26.5544,26.452,26.5476,458800.0
2007-10-03 10:30:00,38.88,38.9,38.8,38.85,369500.0,26.5544,26.5681,26.4998,26.5339,369500.0
2007-10-03 10:40:00,38.86,38.86,38.67,38.7,283700.0,26.5407,26.5407,26.411,26.4315,283700.0
2007-10-03 10:50:00,38.7,38.87,38.7,38.83,236200.0,26.4315,26.5476,26.4315,26.5203,236200.0
2007-10-03 11:00:00,38.83,38.84,38.72,38.72,265300.0,26.5203,26.5271,26.4451,26.4451,265300.0
2007-10-03 11:10:00,38.71,38.8,38.71,38.78,242000.0,26.4383,26.4998,26.4383,26.4861,242000.0
2007-10-03 11:20:00,38.78,38.78,38.74,38.75,107400.0,26.4861,26.4861,26.4588,26.4656,107400.0
2007-10-03 11:30:00,38.74,38.78,38.7,38.7,201900.0,26.4588,26.4861,26.4315,26.4315,201900.0
2007-10-03 11:40:00,38.7,38.73,38.62,38.66,320100.0,26.4315,26.452,26.3768,26.4041,320100.0
2007-10-03 11:50:00,38.66,38.76,38.65,38.73,260400.0,26.4041,26.4724,26.3973,26.452,260400.0
2007-10-03 12:00:00,38.73,38.76,38.67,38.68,359300.0,26.452,26.4724,26.411,26.4178,359300.0
2007-10-03 12:10:00,38.68,38.72,38.55,38.58,288000.0,26.4178,26.4451,26.329,26.3495,288000.0
2007-10-03 12:20:00,38.59,38.65,38.57,38.58,129100.0,26.3563,26.3973,26.3427,26.3495,129100.0
2007-10-03 12:30:00,38.57,38.61,38.56,38.59,121700.0,26.3427,26.37,26.3358,26.3563,121700.0
2007-10-03 12:40:00,38.58,38.59,38.54,38.54,103900.0,26.3495,26.3563,26.3222,26.3222,103900.0
2007-10-03 12:50:00,38.55,38.59,38.54,38.58,227200.0,26.329,26.3563,26.3222,26.3495,227200.0
2007-10-03 13:00:00,38.58,38.59,38.55,38.56,108700.0,26.3495,26.3563,26.329,26.3358,108700.0
2007-10-03 13:10:00,38.57,38.57,38.44,38.45,221700.0,26.3427,26.3427,26.2539,26.2607,221700.0
2007-10-03 13:20:00,38.44,38.45,38.39,38.41,191600.0,26.2539,26.2607,26.2197,26.2334,191600.0
2007-10-03 13:30:00,38.42,38.43,38.39,38.4,285500.0,26.2402,26.2471,26.2197,26.2266,285500.0
2007-10-03 13:40:00,38.4,38.41,38.32,38.32,314200.0,26.2266,26.2334,26.1719,26.1719,314200.0
2007-10-03 13:50:00,38.33,38.33,38.28,38.33,217200.0,26.1788,26.1788,26.1446,26.1788,217200.0
2007-10-03 14:00:00,38.32,38.35,38.25,38.25,268500.0,26.1719,26.1924,26.1241,26.1241,268500.0
2007-10-03 14:10:00,38.26,38.26,38.18,38.21,441300.0,26.1309,26.1309,26.0763,26.0968,441300.0
2007-10-03 14:20:00,38.2,38.29,38.18,38.24,317600.0,26.09,26.1514,26.0763,26.1173,317600.0
2007-10-03 14:30:00,38.24,38.3,38.23,38.26,207500.0,26.1173,26.1583,26.1105,26.1309,207500.0
2007-10-03 14:40:00,38.25,38.26,38.11,38.18,241400.0,26.1241,26.1309,26.0285,26.0763,241400.0
2007-10-03 14:50:00,38.18,38.32,38.18,38.32,351000.0,26.0763,26.1719,26.0763,26.1719,351000.0
2007-10-03 15:00:00,38.32,38.44,38.32,38.43,300200.0,26.1719,26.2539,26.1719,26.2471,300200.0
2007-10-03 15:10:00,38.43,38.44,38.4,38.41,166800.0,26.2471,26.2539,26.2266,26.2334,166800.0
2007-10-03 15:20:00,38.41,38.44,38.37,38.4,225300.0,26.2334,26.2539,26.2061,26.2266,225300.0
2007-10-03 15:30:00,38.4,38.41,38.34,38.38,253200.0,26.2266,26.2334,26.1856,26.2129,253200.0
2007-10-03 15:40:00,38.37,38.39,38.31,38.38,452400.0,26.2061,26.2197,26.1651,26.2129,452400.0
2007-10-03 15:50:00,38.38,38.38,38.25,38.29,698800.0,26.2129,26.2129,26.1241,26.1514,698800.0
2007-10-04 09:30:00,38.83,39.99,38.43,38.68,310400.0,26.5203,27.3125,26.2471,26.4178,310400.0
2007-10-04 09:40:00,38.68,38.72,38.51,38.53,188400.0,26.4178,26.4451,26.3017,26.3154,188400.0
2007-10-04 09:50:00,38.52,38.59,38.39,38.49,211100.0,26.3085,26.3563,26.2197,26.288,211100.0
2007-10-04 10:00:00,38.48,38.56,38.44,38.55,149100.0,26.2812,26.3358,26.2539,26.329,149100.0
2007-10-04 10:10:00,38.55,38.61,38.47,38.5,193900.0,26.329,26.37,26.2744,26.2949,193900.0
2007-10-04 10:20:00,38.5,38.58,38.49,38.5,120800.0,26.2949,26.3495,26.288,26.2949,120800.0
2007-10-04 10:30:00,38.51,38.65,38.49,38.65,237300.0,26.3017,26.3973,26.288,26.3973,237300.0
2007-10-04 10:40:00,38.65,38.7,38.59,38.67,172900.0,26.3973,26.4315,26.3563,26.411,172900.0
2007-10-04 10:50:00,38.67,38.73,38.64,38.65,148900.0,26.411,26.452,26.3905,26.3973,148900.0
2007-10-04 11:00:00,38.65,38.66,38.52,38.6,161900.0,26.3973,26.4041,26.3085,26.3632,161900.0
2007-10-04 11:10:00,38.59,38.67,38.58,38.66,63200.0,26.3563,26.411,26.3495,26.4041,63200.0
2007-10-04 11:20:00,38.65,38.75,38.65,38.7,90300.0,26.3973,26.4656,26.3973,26.4315,90300.0
2007-10-04 11:30:00,38.7,38.8,38.7,38.72,105600.0,26.4315,26.4998,26.4315,26.4451,105600.0
2007-10-04 11:40:00,38.72,38.74,38.69,38.71,129600.0,26.4451,26.4588,26.4246,26.4383,129600.0
2007-10-04 11:50:00,38.71,38.73,38.65,38.65,120700.0,26.4383,26.452,26.3973,26.3973,120700.0
2007-10-04 12:00:00,38.64,38.65,38.6,38.62,117000.0,26.3905,26.3973,26.3632,26.3768,117000.0
2007-10-04 12:10:00,38.63,38.66,38.56,38.65,126600.0,26.3837,26.4041,26.3358,26.3973,126600.0
2007-10-04 12:20:00,38.64,38.69,38.64,38.67,168700.0,26.3905,26.4246,26.3905,26.411,168700.0
2007-10-04 12:30:00,38.68,38.75,38.67,38.74,226700.0,26.4178,26.4656,26.411,26.4588,226700.0
2007-10-04 12:40:00,38.74,38.78,38.7,38.77,103100.0,26.4588,26.4861,26.4315,26.4793,103100.0
2007-10-04 12:50:00,38.77,38.8,38.77,38.8,139100.0,26.4793,26.4998,26.4793,26.4998,139100.0
2007-10-04 13:00:00,38.8,38.82,38.76,38.76,89200.0,26.4998,26.5134,26.4724,26.4724,89200.0
2007-10-04 13:10:00,38.76,38.77,38.63,38.63,194100.0,26.4724,26.4793,26.3837,26.3837,194100.0
2007-10-04 13:20:00,38.64,38.7,38.57,38.7,189400.0,26.3905,26.4315,26.3427,26.4315,189400.0
2007-10-04 13:30:00,38.69,38.7,38.6,38.68,102200.0,26.4246,26.4315,26.3632,26.4178,102200.0
2007-10-04 13:40:00,38.68,38.7,38.61,38.64,121300.0,26.4178,26.4315,26.37,26.3905,121300.0
2007-10-04 13:50:00,38.63,38.67,38.61,38.65,179000.0,26.3837,26.411,26.37,26.3973,179000.0
2007-10-04 14:00:00,38.66,38.7,38.64,38.69,85000.0,26.4041,26.4315,26.3905,26.4246,85000.0
2007-10-04 14:10:00,38.7,38.7,38.65,38.66,121500.0,26.4315,26.4315,26.3973,26.4041,121500.0
2007-10-04 14:20:00,38.66,38.68,38.64,38.67,122600.0,26.4041,26.4178,26.3905,26.411,122600.0
2007-10-04 14:30:00,38.67,38.68,38.62,38.65,92100.0,26.411,26.4178,26.3768,26.3973,92100.0
2007-10-04 14:40:00,38.65,38.68,38.62,38.66,89400.0,26.3973,26.4178,26.3768,26.4041,89400.0
2007-10-04 14:50:00,38.66,38.69,38.65,38.68,198300.0,26.4041,26.4246,26.3973,26.4178,198300.0
2007-10-04 15:00:00,38.69,38.72,38.65,38.67,154800.0,26.4246,26.4451,26.3973,26.411,154800.0
2007-10-04 15:10:00,38.66,38.67,38.63,38.66,144300.0,26.4041,26.411,26.3837,26.4041,144300.0
2007-10-04 15:20:00,38.65,38.7,38.65,38.65,109300.0,26.3973,26.4315,26.3973,26.3973,109300.0
2007-10-04 15:30:00,38.65,38.69,38.65,38.66,144200.0,26.3973,26.4246,26.3973,26.4041,144200.0
2007-10-04 15:40:00,38.66,38.66,38.6,38.66,223500.0,26.4041,26.4041,26.3632,26.4041,223500.0
2007-10-04 15:50:00,38.66,38.72,38.63,38.72,345200.0,26.4041,26.4451,26.3837,26.4451,345200.0
2007-10-05 09:30:00,39.01,39.17,38.86,38.94,405900.0,26.6432,26.7525,26.5407,26.5954,405900.0
2007-10-05 09:40:00,38.94,38.94,38.69,38.86,277000.0,26.5954,26.5954,26.4246,26.5407,277000.0
2007-10-05 09:50:00,38.85,39.1,38.81,38.97,240000.0,26.5339,26.7047,26.5066,26.6159,240000.0
2007-10-05 10:00:00,38.97,39.11,38.97,39.05,173600.0,26.6159,26.7115,26.6159,26.6705,173600.0
2007-10-05 10:10:00,39.04,39.05,38.95,38.95,158200.0,26.6637,26.6705,26.6022,26.6022,158200.0
2007-10-05 10:20:00,38.95,39.0,38.91,38.93,168300.0,26.6022,26.6364,26.5749,26.5885,168300.0
2007-10-05 10:30:00,38.93,38.99,38.87,38.98,240800.0,26.5885,26.6295,26.5476,26.6227,240800.0
2007-10-05 10:40:00,38.99,39.09,38.97,39.07,112300.0,26.6295,26.6978,26.6159,26.6842,112300.0
2007-10-05 10:50:00,39.07,39.12,39.03,39.11,146500.0,26.6842,26.7183,26.6568,26.7115,146500.0
2007-10-05 11:00:00,39.12,39.23,39.12,39.19,279400.0,26.7183,26.7934,26.7183,26.7661,279400.0
2007-10-05 11:10:00,39.2,39.2,39.05,39.19,146600.0,26.773,26.773,26.6705,26.7661,146600.0
2007-10-05 11:20:00,39.19,39.25,39.19,39.23,128600.0,26.7661,26.8071,26.7661,26.7934,128600.0
2007-10-05 11:30:00,39.24,39.25,39.2,39.22,101000.0,26.8003,26.8071,26.773,26.7866,101000.0
2007-10-05 11:40:00,39.23,39.25,39.21,39.25,142400.0,26.7934,26.8071,26.7798,26.8071,142400.0
2007-10-05 11:50:00,39.24,39.34,39.23,39.24,410900.0,26.8003,26.8686,26.7934,26.8003,410900.0
2007-10-05 12:00:00,39.25,39.25,39.15,39.19,237700.0,26.8071,26.8071,26.7388,26.7661,237700.0
2007-10-05 12:10:00,39.2,39.22,39.19,39.19,117500.0,26.773,26.7866,26.7661,26.7661,117500.0
2007-10-05 12:20:00,39.2,39.21,39.18,39.2,107500.0,26.773,26.7798,26.7593,26.773,107500.0
2007-10-05 12:30:00,39.2,39.21,39.15,39.16,193900.0,26.773,26.7798,26.7388,26.7456,193900.0
2007-10-05 12:40:00,39.17,39.17,39.03,39.07,189700.0,26.7525,26.7525,26.6568,26.6842,189700.0
2007-10-05 12:50:00,39.06,39.11,39.04,39.07,108600.0,26.6773,26.7115,26.6637,26.6842,108600.0
2007-10-05 13:00:00,39.08,39.08,39.03,39.03,141200.0,26.691,26.691,26.6568,26.6568,141200.0
2007-10-05 13:10:00,39.03,39.04,38.98,39.01,144800.0,26.6568,26.6637,26.6227,26.6432,144800.0
2007-10-05 13:20:00,39.01,39.03,39.0,39.01,70600.0,26.6432,26.6568,26.6364,26.6432,70600.0
2007-10-05 13:30:00,39.02,39.07,39.02,39.05,179900.0,26.65,26.6842,26.65,26.6705,179900.0
2007-10-05 13:40:00,39.06,39.15,39.06,39.1,173600.0,26.6773,26.7388,26.6773,26.7047,173600.0
2007-10-05 13:50:00,39.1,39.16,39.09,39.11,144300.0,26.7047,26.7456,26.6978,26.7115,144300.0
2007-10-05 14:00:00,39.11,39.16,39.09,39.11,101100.0,26.7115,26.7456,26.6978,26.7115,101100.0
2007-10-05 14:10:00,39.1,39.14,39.09,39.14,54500.0,26.7047,26.732,26.6978,26.732,54500.0
2007-10-05 14:20:00,39.14,39.24,39.13,39.22,149200.0,26.732,26.8003,26.7251,26.7866,149200.0
2007-10-05 14:30:00,39.23,39.24,39.19,39.22,129700.0,26.7934,26.8003,26.7661,26.7866,129700.0
2007-10-05 14:40:00,39.23,39.27,39.21,39.23,182100.0,26.7934,26.8208,26.7798,26.7934,182100.0
2007-10-05 14:50:00,39.24,39.24,39.16,39.16,136600.0,26.8003,26.8003,26.7456,26.7456,136600.0
2007-10-05 15:00:00,39.16,39.24,39.16,39.23,168200.0,26.7456,26.8003,26.7456,26.7934,168200.0
2007-10-05 15:10:00,39.23,39.24,39.19,39.21,124400.0,26.7934,26.8003,26.7661,26.7798,124400.0
2007-10-05 15:20:00,39.21,39.21,39.19,39.2,108300.0,26.7798,26.7798,26.7661,26.773,108300.0
2007-10-05 15:30:00,39.19,39.21,39.18,39.18,134900.0,26.7661,26.7798,26.7593,26.7593,134900.0
2007-10-05 15:40:00,39.18,39.2,39.04,39.05,348300.0,26.7593,26.773,26.6637,26.6705,348300.0
2007-10-05 15:50:00,39.04,39.05,38.9,38.93,719900.0,26.6637,26.6705,26.5681,26.5885,719900.0
2007-10-08 09:30:00,38.95,39.0,38.89,38.94,190600.0,26.6022,26.6364,26.5612,26.5954,190600.0
2007-10-08 09:40:00,38.94,39.23,38.94,39.17,221000.0,26.5954,26.7934,26.5954,26.7525,221000.0
2007-10-08 09:50:00,39.16,39.17,39.01,39.04,169500.0,26.7456,26.7525,26.6432,26.6637,169500.0
2007-10-08 10:00:00,39.04,39.15,39.04,39.09,107100.0,26.6637,26.7388,26.6637,26.6978,107100.0
2007-10-08 10:10:00,39.09,39.22,39.09,39.21,86900.0,26.6978,26.7866,26.6978,26.7798,86900.0
2007-10-08 10:20:00,39.21,39.3,39.21,39.24,115300.0,26.7798,26.8413,26.7798,26.8003,115300.0
2007-10-08 10:30:00,39.25,39.28,39.23,39.28,117400.0,26.8071,26.8276,26.7934,26.8276,117400.0
2007-10-08 10:40:00,39.29,39.29,39.24,39.26,76500.0,26.8344,26.8344,26.8003,26.8139,76500.0
2007-10-08 10:50:00,39.26,39.34,39.25,39.34,70500.0,26.8139,26.8686,26.8071,26.8686,70500.0
2007-10-08 11:00:00,39.34,39.35,39.13,39.17,212000.0,26.8686,26.8754,26.7251,26.7525,212000.0
2007-10-08 11:10:00,39.18,39.19,39.09,39.14,128600.0,26.7593,26.7661,26.6978,26.732,128600.0
2007-10-08 11:20:00,39.14,39.2,39.14,39.17,112700.0,26.732,26.773,26.732,26.7525,112700.0
2007-10-08 11:30:00,39.17,39.19,39.15,39.17,51700.0,26.7525,26.7661,26.7388,26.7525,51700.0
2007-10-08 11:40:00,39.18,39.25,39.17,39.23,89000.0,26.7593,26.8071,26.7525,26.7934,89000.0
2007-10-08 11:50:00,39.23,39.25,39.14,39.17,452100.0,26.7934,26.8071,26.732,26.7525,452100.0
2007-10-08 12:00:00,39.18,39.2,39.1,39.12,81200.0,26.7593,26.773,26.7047,26.7183,81200.0
2007-10-08 12:10:00,39.13,39.15,39.05,39.08,104800.0,26.7251,26.7388,26.6705,26.691,104800.0
2007-10-08 12:20:00,39.08,39.1,39.03,39.06,64500.0,26.691,26.7047,26.6568,26.6773,64500.0
2007-10-08 12:30:00,39.06,39.1,39.05,39.09,69400.0,26.6773,26.7047,26.6705,26.6978,69400.0
2007-10-08 12:40:00,39.09,39.1,39.07,39.08,44000.0,26.6978,26.7047,26.6842,26.691,44000.0
2007-10-08 12:50:00,39.07,39.09,39.06,39.09,58000.0,26.6842,26.6978,26.6773,26.6978,58000.0
2007-10-08 13:00:00,39.09,39.1,39.07,39.08,61400.0,26.6978,26.7047,26.6842,26.691,61400.0
2007-10-08 13:10:00,39.08,39.09,39.07,39.08,37000.0,26.691,26.6978,26.6842,26.691,37000.0
2007-10-08 13:20:00,39.08,39.09,39.07,39.09,30000.0,26.691,26.6978,26.6842,26.6978,30000.0
2007-10-08 13:30:00,39.08,39.1,39.07,39.1,61000.0,26.691,26.7047,26.6842,26.7047,61000.0
2007-10-08 13:40:00,39.1,39.1,39.05,39.07,41500.0,26.7047,26.7047,26.6705,26.6842,41500.0
2007-10-08 13:50:00,39.07,39.1,39.06,39.08,48100.0,26.6842,26.7047,26.6773,26.691,48100.0
2007-10-08 14:00:00,39.07,39.1,39.07,39.1,61900.0,26.6842,26.7047,26.6842,26.7047,61900.0
2007-10-08 14:10:00,39.1,39.14,39.07,39.1,96800.0,26.7047,26.732,26.6842,26.7047,96800.0
2007-10-08 14:20:00,39.1,39.15,39.09,39.1,108200.0,26.7047,26.7388,26.6978,26.7047,108200.0
2007-10-08 14:30:00,39.1,39.19,39.1,39.14,137000.0,26.7047,26.7661,26.7047,26.732,137000.0
2007-10-08 14:40:00,39.14,39.2,39.11,39.14,231400.0,26.732,26.773,26.7115,26.732,231400.0
2007-10-08 14:50:00,39.13,39.16,39.12,39.13,85400.0,26.7251,26.7456,26.7183,26.7251,85400.0
2007-10-08 15:00:00,39.14,39.16,39.13,39.16,44100.0,26.732,26.7456,26.7251,26.7456,44100.0
2007-10-08 15:10:00,39.15,39.23,39.15,39.19,216500.0,26.7388,26.7934,26.7388,26.7661,216500.0
2007-10-08 15:20:00,39.19,39.21,39.15,39.19,180700.0,26.7661,26.7798,26.7388,26.7661,180700.0
2007-10-08 15:30:00,39.18,39.2,39.17,39.17,104900.0,26.7593,26.773,26.7525,26.7525,104900.0
2007-10-08 15:40:00,39.18,39.26,39.16,39.23,180300.0,26.7593,26.8139,26.7456,26.7934,180300.0
2007-10-08 15:50:00,39.23,39.23,39.17,39.22,163700.0,26.7934,26.7934,26.7525,26.7866,163700.0
2007-10-09 09:30:00,39.21,39.43,39.19,39.34,187400.0,26.7798,26.93,26.7661,26.8686,187400.0
2007-10-09 09:40:00,39.35,39.4,39.27,39.39,145700.0,26.8754,26.9096,26.8208,26.9027,145700.0
2007-10-09 09:50:00,39.39,39.43,39.33,39.36,185100.0,26.9027,26.93,26.8617,26.8822,185100.0
2007-10-09 10:00:00,39.35,39.39,39.34,39.38,200000.0,26.8754,26.9027,26.8686,26.8959,200000.0
2007-10-09 10:10:00,39.38,39.38,39.27,39.28,174700.0,26.8959,26.8959,26.8208,26.8276,174700.0
2007-10-09 10:20:00,39.28,39.29,39.2,39.22,185900.0,26.8276,26.8344,26.773,26.7866,185900.0
2007-10-09 10:30:00,39.22,39.23,39.04,39.08,207300.0,26.7866,26.7934,26.6637,26.691,207300.0
2007-10-09 10:40:00,39.08,39.18,39.08,39.12,123300.0,26.691,26.7593,26.691,26.7183,123300.0
2007-10-09 10:50:00,39.12,39.17,39.08,39.09,163000.0,26.7183,26.7525,26.691,26.6978,163000.0
2007-10-09 11:00:00,39.09,39.12,39.06,39.06,109900.0,26.6978,26.7183,26.6773,26.6773,109900.0
2007-10-09 11:10:00,39.07,39.08,39.05,39.08,80200.0,26.6842,26.691,26.6705,26.691,80200.0
2007-10-09 11:20:00,39.08,39.08,39.01,39.04,121200.0,26.691,26.691,26.6432,26.6637,121200.0
2007-10-09 11:30:00,39.04,39.05,39.02,39.03,78600.0,26.6637,26.6705,26.65,26.6568,78600.0
2007-10-09 11:40:00,39.03,39.03,38.93,39.03,112300.0,26.6568,26.6568,26.5885,26.6568,112300.0
2007-10-09 11:50:00,39.02,39.05,39.02,39.04,57900.0,26.65,26.6705,26.65,26.6637,57900.0
2007-10-09 12:00:00,39.04,39.05,39.0,39.0,59500.0,26.6637,26.6705,26.6364,26.6364,59500.0
2007-10-09 12:10:00,39.0,39.01,38.94,38.95,51800.0,26.6364,26.6432,26.5954,26.6022,51800.0
2007-10-09 12:20:00,38.95,38.95,38.9,38.9,72800.0,26.6022,26.6022,26.5681,26.5681,72800.0
2007-10-09 12:30:00,38.9,38.9,38.79,38.8,160700.0,26.5681,26.5681,26.4929,26.4998,160700.0
2007-10-09 12:40:00,38.8,38.8,38.68,38.8,149200.0,26.4998,26.4998,26.4178,26.4998,149200.0
2007-10-09 12:50:00,38.81,38.86,38.81,38.85,67400.0,26.5066,26.5407,26.5066,26.5339,67400.0
2007-10-09 13:00:00,38.85,38.85,38.81,38.82,78800.0,26.5339,26.5339,26.5066,26.5134,78800.0
2007-10-09 13:10:00,38.82,38.83,38.71,38.71,138500.0,26.5134,26.5203,26.4383,26.4383,138500.0
2007-10-09 13:20:00,38.71,38.71,38.65,38.66,131500.0,26.4383,26.4383,26.3973,26.4041,131500.0
2007-10-09 13:30:00,38.66,38.7,38.65,38.69,73500.0,26.4041,26.4315,26.3973,26.4246,73500.0
2007-10-09 13:40:00,38.69,38.85,38.68,38.84,132800.0,26.4246,26.5339,26.4178,26.5271,132800.0
2007-10-09 13:50:00,38.83,38.93,38.81,38.91,95600.0,26.5203,26.5885,26.5066,26.5749,95600.0
2007-10-09 14:00:00,38.91,39.04,38.83,38.87,182900.0,26.5749,26.6637,26.5203,26.5476,182900.0
2007-10-09 14:10:00,38.88,38.89,38.81,38.81,121900.0,26.5544,26.5612,26.5066,26.5066,121900.0
2007-10-09 14:20:00,38.81,39.0,38.79,38.95,143700.0,26.5066,26.6364,26.4929,26.6022,143700.0
2007-10-09 14:30:00,38.96,39.1,38.94,39.09,152000.0,26.609,26.7047,26.5954,26.6978,152000.0
2007-10-09 14:40:00,39.08,39.16,39.04,39.16,58600.0,26.691,26.7456,26.6637,26.7456,58600.0
2007-10-09 14:50:00,39.16,39.2,39.1,39.15,141800.0,26.7456,26.773,26.7047,26.7388,141800.0
2007-10-09 15:00:00,39.15,39.16,39.08,39.13,82200.0,26.7388,26.7456,26.691,26.7251,82200.0
2007-10-09 15:10:00,39.12,39.19,39.1,39.19,130500.0,26.7183,26.7661,26.7047,26.7661,130500.0
2007-10-09 15:20:00,39.19,39.2,39.11,39.11,83100.0,26.7661,26.773,26.7115,26.7115,83100.0
2007-10-09 15:30:00,39.11,39.18,39.11,39.17,109000.0,26.7115,26.7593,26.7115,26.7525,109000.0
2007-10-09 15:40:00,39.17,39.2,39.08,39.08,167200.0,26.7525,26.773,26.691,26.691,167200.0
2007-10-09 15:50:00,39.08,39.19,39.07,39.09,332100.0,26.691,26.7661,26.6842,26.6978,332100.0
2007-10-10 09:30:00,39.11,39.25,38.68,39.16,187200.0,26.7115,26.8071,26.4178,26.7456,187200.0
2007-10-10 09:40:00,39.16,39.24,39.05,39.24,265500.0,26.7456,26.8003,26.6705,26.8003,265500.0
2007-10-10 09:50:00,39.24,39.3,39.17,39.18,192200.0,26.8003,26.8413,26.7525,26.7593,192200.0
2007-10-10 10:00:00,39.19,39.2,39.14,39.14,128300.0,26.7661,26.773,26.732,26.732,128300.0
2007-10-10 10:10:00,39.14,39.15,39.08,39.09,107800.0,26.732,26.7388,26.691,26.6978,107800.0
2007-10-10 10:20:00,39.09,39.09,38.95,38.99,186000.0,26.6978,26.6978,26.6022,26.6295,186000.0
2007-10-10 10:30:00,38.99,39.04,38.98,39.0,299700.0,26.6295,26.6637,26.6227,26.6364,299700.0
2007-10-10 10:40:00,39.0,39.01,38.88,38.96,196500.0,26.6364,26.6432,26.5544,26.609,196500.0
2007-10-10 10:50:00,38.96,38.97,38.91,38.92,82200.0,26.609,26.6159,26.5749,26.5817,82200.0
2007-10-10 11:00:00,38.93,39.04,38.92,39.03,191500.0,26.5885,26.6637,26.5817,26.6568,191500.0
2007-10-10 11:10:00,39.02,39.05,38.99,39.02,61500.0,26.65,26.6705,26.6295,26.65,61500.0
2007-10-10 11:20:00,39.01,39.07,38.98,39.01,130800.0,26.6432,26.6842,26.6227,26.6432,130800.0
2007-10-10 11:30:00,39.01,39.01,38.96,38.96,80900.0,26.6432,26.6432,26.609,26.609,80900.0
2007-10-10 11:40:00,38.97,39.02,38.92,38.92,63800.0,26.6159,26.65,26.5817,26.5817,63800.0
2007-10-10 11:50:00,38.92,38.93,38.82,38.88,87900.0,26.5817,26.5885,26.5134,26.5544,87900.0
2007-10-10 12:00:00,38.89,38.94,38.87,38.91,79100.0,26.5612,26.5954,26.5476,26.5749,79100.0
2007-10-10 12:10:00,38.92,38.93,38.88,38.93,66300.0,26.5817,26.5885,26.5544,26.5885,66300.0
2007-10-10 12:20:00,38.93,39.01,38.93,38.99,69300.0,26.5885,26.6432,26.5885,26.6295,69300.0
2007-10-10 12:30:00,38.98,39.02,38.96,39.01,63700.0,26.6227,26.65,26.609,26.6432,63700.0
2007-10-10 12:40:00,39.01,39.01,38.96,38.96,118400.0,26.6432,26.6432,26.609,26.609,118400.0
2007-10-10 12:50:00,38.96,39.0,38.91,38.96,63900.0,26.609,26.6364,26.5749,26.609,63900.0
2007-10-10 13:00:00,38.96,38.96,38.9,38.91,41900.0,26.609,26.609,26.5681,26.5749,41900.0
2007-10-10 13:10:00,38.9,38.95,38.9,38.91,38300.0,26.5681,26.6022,26.5681,26.5749,38300.0
2007-10-10 13:20:00,38.92,38.94,38.91,38.92,44600.0,26.5817,26.5954,26.5749,26.5817,44600.0
2007-10-10 13:30:00,38.93,38.95,38.92,38.94,30900.0,26.5885,26.6022,26.5817,26.5954,30900.0
2007-10-10 13:40:00,38.93,38.94,38.91,38.92,53600.0,26.5885,26.5954,26.5749,26.5817,53600.0
2007-10-10 13:50:00,38.91,38.99,38.91,38.98,141300.0,26.5749,26.6295,26.5749,26.6227,141300.0
2007-10-10 14:00:00,38.98,38.98,38.93,38.94,51200.0,26.6227,26.6227,26.5885,26.5954,51200.0
2007-10-10 14:10:00,38.94,39.0,38.93,38.99,127800.0,26.5954,26.6364,26.5885,26.6295,127800.0
2007-10-10 14:20:00,38.99,39.0,38.95,38.96,105000.0,26.6295,26.6364,26.6022,26.609,105000.0
2007-10-10 14:30:00,38.97,38.99,38.95,38.98,159100.0,26.6159,26.6295,26.6022,26.6227,159100.0
2007-10-10 14:40:00,38.98,39.01,38.95,38.97,152200.0,26.6227,26.6432,26.6022,26.6159,152200.0
2007-10-10 14:50:00,38.97,38.99,38.96,38.97,100400.0,26.6159,26.6295,26.609,26.6159,100400.0
2007-10-10 15:00:00,38.97,39.0,38.97,38.99,95700.0,26.6159,26.6364,26.6159,26.6295,95700.0
2007-10-10 15:10:00,38.98,38.99,38.9,38.94,242700.0,26.6227,26.6295,26.5681,26.5954,242700.0
2007-10-10 15:20:00,38.94,38.96,38.87,38.87,178200.0,26.5954,26.609,26.5476,26.5476,178200.0
2007-10-10 15:30:00,38.87,38.88,38.84,38.85,205700.0,26.5476,26.5544,26.5271,26.5339,205700.0
2007-10-10 15:40:00,38.85,38.88,38.84,38.87,252100.0,26.5339,26.5544,26.5271,26.5476,252100.0
2007-10-10 15:50:00,38.87,38.88,38.81,38.85,428800.0,26.5476,26.5544,26.5066,26.5339,428800.0
2007-10-11 09:30:00,39.0,39.24,38.89,39.24,264500.0,26.6364,26.8003,26.5612,26.8003,264500.0
2007-10-11 09:40:00,39.23,39.35,39.19,39.3,316400.0,26.7934,26.8754,26.7661,26.8413,316400.0
2007-10-11 09:50:00,39.3,39.35,39.25,39.34,294500.0,26.8413,26.8754,26.8071,26.8686,294500.0
2007-10-11 10:00:00,39.35,39.47,39.32,39.35,235300.0,26.8754,26.9574,26.8549,26.8754,235300.0
2007-10-11 10:10:00,39.35,39.5,39.35,39.45,247200.0,26.8754,26.9778,26.8754,26.9437,247200.0
2007-10-11 10:20:00,39.46,39.5,39.39,39.48,161200.0,26.9505,26.9778,26.9027,26.9642,161200.0
2007-10-11 10:30:00,39.47,39.49,39.39,39.45,128800.0,26.9574,26.971,26.9027,26.9437,128800.0
2007-10-11 10:40:00,39.46,39.59,39.42,39.52,353900.0,26.9505,27.0393,26.9232,26.9915,353900.0
2007-10-11 10:50:00,39.52,39.56,39.48,39.54,130800.0,26.9915,27.0188,26.9642,27.0052,130800.0
2007-10-11 11:00:00,39.54,39.62,39.52,39.59,170700.0,27.0052,27.0598,26.9915,27.0393,170700.0
2007-10-11 11:10:00,39.59,39.59,39.43,39.47,296000.0,27.0393,27.0393,26.93,26.9574,296000.0
2007-10-11 11:20:00,39.47,39.53,39.44,39.5,80300.0,26.9574,26.9983,26.9369,26.9778,80300.0
2007-10-11 11:30:00,39.49,39.76,39.49,39.56,74500.0,26.971,27.1554,26.971,27.0188,74500.0
2007-10-11 11:40:00,39.55,39.67,39.55,39.67,366700.0,27.012,27.094,27.012,27.094,366700.0
2007-10-11 11:50:00,39.67,39.7,39.65,39.68,111900.0,27.094,27.1144,27.0803,27.1008,111900.0
2007-10-11 12:00:00,39.67,39.77,39.67,39.76,181500.0,27.094,27.1623,27.094,27.1554,181500.0
2007-10-11 12:10:00,39.76,39.79,39.7,39.74,130000.0,27.1554,27.1759,27.1144,27.1418,130000.0
2007-10-11 12:20:00,39.73,39.88,39.73,39.88,222000.0,27.1349,27.2374,27.1349,27.2374,222000.0
2007-10-11 12:30:00,39.88,39.99,39.87,39.92,265300.0,27.2374,27.3125,27.2306,27.2647,265300.0
2007-10-11 12:40:00,39.92,39.96,39.87,39.92,176700.0,27.2647,27.292,27.2306,27.2647,176700.0
2007-10-11 12:50:00,39.92,39.92,39.8,39.83,141400.0,27.2647,27.2647,27.1827,27.2032,141400.0
2007-10-11 13:00:00,39.83,39.84,39.76,39.78,113900.0,27.2032,27.2101,27.1554,27.1691,113900.0
2007-10-11 13:10:00,39.78,39.83,39.77,39.79,68100.0,27.1691,27.2032,27.1623,27.1759,68100.0
2007-10-11 13:20:00,39.79,39.8,39.73,39.74,66900.0,27.1759,27.1827,27.1349,27.1418,66900.0
2007-10-11 13:30:00,39.74,39.76,39.71,39.72,161800.0,27.1418,27.1554,27.1213,27.1281,161800.0
2007-10-11 13:40:00,39.72,39.76,39.71,39.75,101100.0,27.1281,27.1554,27.1213,27.1486,101100.0
2007-10-11 13:50:00,39.76,39.76,39.67,39.72,167600.0,27.1554,27.1554,27.094,27.1281,167600.0
2007-10-11 14:00:00,39.71,39.72,39.5,39.52,265900.0,27.1213,27.1281,26.9778,26.9915,265900.0
2007-10-11 14:10:00,39.52,39.53,39.43,39.49,154800.0,26.9915,26.9983,26.93,26.971,154800.0
2007-10-11 14:20:00,39.45,39.66,39.43,39.62,309200.0,26.9437,27.0871,26.93,27.0598,309200.0
2007-10-11 14:30:00,39.6,39.85,39.54,39.72,238600.0,27.0461,27.2169,27.0052,27.1281,238600.0
2007-10-11 14:40:00,39.71,39.79,39.71,39.75,150500.0,27.1213,27.1759,27.1213,27.1486,150500.0
2007-10-11 14:50:00,39.77,39.78,39.53,39.74,329500.0,27.1623,27.1691,26.9983,27.1418,329500.0
2007-10-11 15:00:00,39.74,39.75,39.51,39.52,252200.0,27.1418,27.1486,26.9847,26.9915,252200.0
2007-10-11 15:10:00,39.51,39.57,39.48,39.52,269200.0,26.9847,27.0257,26.9642,26.9915,269200.0
2007-10-11 15:20:00,39.52,39.56,39.39,39.39,245400.0,26.9915,27.0188,26.9027,26.9027,245400.0
2007-10-11 15:30:00,39.39,39.56,39.31,39.56,477800.0,26.9027,27.0188,26.8481,27.0188,477800.0
2007-10-11 15:40:00,39.55,39.64,39.55,39.56,406900.0,27.012,27.0735,27.012,27.0188,406900.0
2007-10-11 15:50:00,39.57,39.68,39.55,39.64,400800.0,27.0257,27.1008,27.012,27.0735,400800.0
2007-10-12 09:30:00,39.5,39.57,39.46,39.5,256900.0,26.9778,27.0257,26.9505,26.9778,256900.0
2007-10-12 09:40:00,39.5,39.53,39.49,39.52,451200.0,26.9778,26.9983,26.971,26.9915,451200.0
2007-10-12 09:50:00,39.52,39.56,39.51,39.54,113200.0,26.9915,27.0188,26.9847,27.0052,113200.0
2007-10-12 10:00:00,39.53,39.72,39.52,39.72,158300.0,26.9983,27.1281,26.9915,27.1281,158300.0
2007-10-12 10:10:00,39.71,39.72,39.49,39.52,482500.0,27.1213,27.1281,26.971,26.9915,482500.0
2007-10-12 10:20:00,39.51,39.59,39.51,39.59,207600.0,26.9847,27.0393,26.9847,27.0393,207600.0
2007-10-12 10:30:00,39.58,39.6,39.51,39.54,218000.0,27.0325,27.0461,26.9847,27.0052,218000.0
2007-10-12 10:40:00,39.53,39.59,39.52,39.53,258000.0,26.9983,27.0393,26.9915,26.9983,258000.0
2007-10-12 10:50:00,39.53,39.54,39.44,39.53,256500.0,26.9983,27.0052,26.9369,26.9983,256500.0
2007-10-12 11:00:00,39.53,39.62,39.5,39.59,227900.0,26.9983,27.0598,26.9778,27.0393,227900.0
2007-10-12 11:10:00,39.59,39.59,39.51,39.56,131200.0,27.0393,27.0393,26.9847,27.0188,131200.0
2007-10-12 11:20:00,39.55,39.62,39.55,39.58,223200.0,27.012,27.0598,27.012,27.0325,223200.0
2007-10-12 11:30:00,39.58,39.64,39.56,39.64,199700.0,27.0325,27.0735,27.0188,27.0735,199700.0
2007-10-12 11:40:00,39.63,39.72,39.62,39.72,77000.0,27.0666,27.1281,27.0598,27.1281,77000.0
2007-10-12 11:50:00,39.72,39.82,39.67,39.8,200000.0,27.1281,27.1964,27.094,27.1827,200000.0
2007-10-12 12:00:00,39.8,39.84,39.55,39.75,2783900.0,27.1827,27.2101,27.012,27.1486,2783900.0
2007-10-12 12:10:00,39.75,39.75,39.61,39.64,150600.0,27.1486,27.1486,27.053,27.0735,150600.0
2007-10-12 12:20:00,39.65,39.78,39.65,39.75,100900.0,27.0803,27.1691,27.0803,27.1486,100900.0
2007-10-12 12:30:00,39.75,39.76,39.63,39.67,100600.0,27.1486,27.1554,27.0666,27.094,100600.0
2007-10-12 12:40:00,39.67,39.67,39.55,39.56,228900.0,27.094,27.094,27.012,27.0188,228900.0
2007-10-12 12:50:00,39.55,39.6,39.55,39.59,134600.0,27.012,27.0461,27.012,27.0393,134600.0
2007-10-12 13:00:00,39.59,39.6,39.5,39.51,85700.0,27.0393,27.0461,26.9778,26.9847,85700.0
2007-10-12 13:10:00,39.51,39.52,39.39,39.4,153800.0,26.9847,26.9915,26.9027,26.9096,153800.0
2007-10-12 13:20:00,39.39,39.52,39.39,39.52,82500.0,26.9027,26.9915,26.9027,26.9915,82500.0
2007-10-12 13:30:00,39.52,39.54,39.5,39.54,116400.0,26.9915,27.0052,26.9778,27.0052,116400.0
2007-10-12 13:40:00,39.53,39.64,39.52,39.63,118300.0,26.9983,27.0735,26.9915,27.0666,118300.0
2007-10-12 13:50:00,39.63,39.74,39.6,39.71,129600.0,27.0666,27.1418,27.0461,27.1213,129600.0
2007-10-12 14:00:00,39.71,39.91,39.71,39.81,1361800.0,27.1213,27.2579,27.1213,27.1896,1361800.0
2007-10-12 14:10:00,39.81,39.84,39.76,39.77,147500.0,27.1896,27.2101,27.1554,27.1623,147500.0
2007-10-12 14:20:00,39.78,39.78,39.73,39.75,71900.0,27.1691,27.1691,27.1349,27.1486,71900.0
2007-10-12 14:30:00,39.74,39.9,39.74,39.87,146700.0,27.1418,27.251,27.1418,27.2306,146700.0
2007-10-12 14:40:00,39.88,39.88,39.81,39.81,71100.0,27.2374,27.2374,27.1896,27.1896,71100.0
2007-10-12 14:50:00,39.82,39.85,39.8,39.82,102800.0,27.1964,27.2169,27.1827,27.1964,102800.0
2007-10-12 15:00:00,39.81,39.83,39.69,39.7,166400.0,27.1896,27.2032,27.1076,27.1144,166400.0
2007-10-12 15:10:00,39.7,39.74,39.69,39.69,117800.0,27.1144,27.1418,27.1076,27.1076,117800.0
2007-10-12 15:20:00,39.69,39.73,39.69,39.69,120800.0,27.1076,27.1349,27.1076,27.1076,120800.0
2007-10-12 15:30:00,39.69,39.84,39.69,39.84,183500.0,27.1076,27.2101,27.1076,27.2101,183500.0
2007-10-12 15:40:00,39.84,39.88,39.81,39.87,265000.0,27.2101,27.2374,27.1896,27.2306,265000.0
2007-10-12 15:50:00,39.87,39.92,39.83,39.85,396100.0,27.2306,27.2647,27.2032,27.2169,396100.0
2007-10-15 09:30:00,39.95,40.1,39.7,39.77,470900.0,27.2852,27.3876,27.1144,27.1623,470900.0
2007-10-15 09:40:00,39.78,39.86,39.73,39.84,161000.0,27.1691,27.2237,27.1349,27.2101,161000.0
2007-10-15 09:50:00,39.84,39.87,39.75,39.78,179600.0,27.2101,27.2306,27.1486,27.1691,179600.0
2007-10-15 10:00:00,39.77,39.81,39.64,39.79,207400.0,27.1623,27.1896,27.0735,27.1759,207400.0
2007-10-15 10:10:00,39.78,39.9,39.76,39.89,243100.0,27.1691,27.251,27.1554,27.2442,243100.0
2007-10-15 10:20:00,39.9,39.94,39.8,39.82,172100.0,27.251,27.2784,27.1827,27.1964,172100.0
2007-10-15 10:30:00,39.81,39.96,39.8,39.87,132000.0,27.1896,27.292,27.1827,27.2306,132000.0
2007-10-15 10:40:00,39.88,39.93,39.76,39.8,146000.0,27.2374,27.2715,27.1554,27.1827,146000.0
2007-10-15 10:50:00,39.79,39.91,39.79,39.91,147500.0,27.1759,27.2579,27.1759,27.2579,147500.0
2007-10-15 11:00:00,39.9,39.91,39.8,39.85,165200.0,27.251,27.2579,27.1827,27.2169,165200.0
2007-10-15 11:10:00,39.85,39.88,39.76,39.83,156700.0,27.2169,27.2374,27.1554,27.2032,156700.0
2007-10-15 11:20:00,39.83,39.92,39.77,39.87,148800.0,27.2032,27.2647,27.1623,27.2306,148800.0
2007-10-15 11:30:00,39.86,39.92,39.83,39.91,198100.0,27.2237,27.2647,27.2032,27.2579,198100.0
2007-10-15 11:40:00,39.91,39.95,39.89,39.94,144700.0,27.2579,27.2852,27.2442,27.2784,144700.0
2007-10-15 11:50:00,39.94,40.0,39.92,39.99,182900.0,27.2784,27.3193,27.2647,27.3125,182900.0
2007-10-15 12:00:00,39.99,39.99,39.94,39.97,180400.0,27.3125,27.3125,27.2784,27.2989,180400.0
2007-10-15 12:10:00,39.98,40.06,39.96,40.02,318400.0,27.3057,27.3603,27.292,27.333,318400.0
2007-10-15 12:20:00,40.02,40.05,40.0,40.0,215400.0,27.333,27.3535,27.3193,27.3193,215400.0
2007-10-15 12:30:00,40.0,40.03,39.92,40.02,138700.0,27.3193,27.3398,27.2647,27.333,138700.0
2007-10-15 12:40:00,40.02,40.02,39.88,39.89,309500.0,27.333,27.333,27.2374,27.2442,309500.0
2007-10-15 12:50:00,39.9,39.9,39.87,39.88,63900.0,27.251,27.251,27.2306,27.2374,63900.0
2007-10-15 13:00:00,39.88,39.89,39.81,39.86,137000.0,27.2374,27.2442,27.1896,27.2237,137000.0
2007-10-15 13:10:00,39.86,39.9,39.8,39.82,129600.0,27.2237,27.251,27.1827,27.1964,129600.0
2007-10-15 13:20:00,39.81,39.82,39.8,39.82,62300.0,27.1896,27.1964,27.1827,27.1964,62300.0
2007-10-15 13:30:00,39.82,39.86,39.8,39.86,66700.0,27.1964,27.2237,27.1827,27.2237,66700.0
2007-10-15 13:40:00,39.84,39.86,39.79,39.82,98700.0,27.2101,27.2237,27.1759,27.1964,98700.0
2007-10-15 13:50:00,39.82,39.87,39.8,39.87,81300.0,27.1964,27.2306,27.1827,27.2306,81300.0
2007-10-15 14:00:00,39.87,39.87,39.8,39.81,121600.0,27.2306,27.2306,27.1827,27.1896,121600.0
2007-10-15 14:10:00,39.8,39.83,39.8,39.81,111800.0,27.1827,27.2032,27.1827,27.1896,111800.0
2007-10-15 14:20:00,39.8,39.83,39.74,39.8,129600.0,27.1827,27.2032,27.1418,27.1827,129600.0
2007-10-15 14:30:00,39.8,39.93,39.79,39.93,194900.0,27.1827,27.2715,27.1759,27.2715,194900.0
2007-10-15 14:40:00,39.93,39.95,39.8,39.82,138600.0,27.2715,27.2852,27.1827,27.1964,138600.0
2007-10-15 14:50:00,39.82,39.88,39.77,39.84,191900.0,27.1964,27.2374,27.1623,27.2101,191900.0
2007-10-15 15:00:00,39.83,39.95,39.82,39.91,211200.0,27.2032,27.2852,27.1964,27.2579,211200.0
2007-10-15 15:10:00,39.91,39.92,39.8,39.86,188200.0,27.2579,27.2647,27.1827,27.2237,188200.0
2007-10-15 15:20:00,39.86,39.91,39.84,39.88,251200.0,27.2237,27.2579,27.2101,27.2374,251200.0
2007-10-15 15:30:00,39.88,39.89,39.81,39.85,240100.0,27.2374,27.2442,27.1896,27.2169,240100.0
2007-10-15 15:40:00,39.84,40.04,39.84,40.03,501500.0,27.2101,27.3467,27.2101,27.3398,501500.0
2007-10-15 15:50:00,40.03,40.1,39.9,39.9,464200.0,27.3398,27.3876,27.251,27.251,464200.0
2007-10-16 09:30:00,39.96,39.96,39.83,39.86,244500.0,27.292,27.292,27.2032,27.2237,244500.0
2007-10-16 09:40:00,39.85,39.88,39.75,39.87,238300.0,27.2169,27.2374,27.1486,27.2306,238300.0
2007-10-16 09:50:00,39.87,40.06,39.84,39.99,214200.0,27.2306,27.3603,27.2101,27.3125,214200.0
2007-10-16 10:00:00,39.98,39.98,39.91,39.97,232800.0,27.3057,27.3057,27.2579,27.2989,232800.0
2007-10-16 10:10:00,39.97,39.98,39.74,39.76,345000.0,27.2989,27.3057,27.1418,27.1554,345000.0
2007-10-16 10:20:00,39.76,39.78,39.67,39.74,302000.0,27.1554,27.1691,27.094,27.1418,302000.0
2007-10-16 10:30:00,39.74,39.83,39.7,39.71,218700.0,27.1418,27.2032,27.1144,27.1213,218700.0
2007-10-16 10:40:00,39.71,39.73,39.65,39.72,255100.0,27.1213,27.1349,27.0803,27.1281,255100.0
2007-10-16 10:50:00,39.71,39.75,39.68,39.7,257500.0,27.1213,27.1486,27.1008,27.1144,257500.0
2007-10-16 11:00:00,39.69,39.76,39.68,39.74,257900.0,27.1076,27.1554,27.1008,27.1418,257900.0
2007-10-16 11:10:00,39.74,39.77,39.68,39.68,115300.0,27.1418,27.1623,27.1008,27.1008,115300.0
2007-10-16 11:20:00,39.68,39.72,39.64,39.7,152200.0,27.1008,27.1281,27.0735,27.1144,152200.0
2007-10-16 11:30:00,39.69,39.81,39.69,39.78,194500.0,27.1076,27.1896,27.1076,27.1691,194500.0
2007-10-16 11:40:00,39.78,39.79,39.7,39.72,160900.0,27.1691,27.1759,27.1144,27.1281,160900.0
2007-10-16 11:50:00,39.73,39.8,39.67,39.7,341600.0,27.1349,27.1827,27.094,27.1144,341600.0
2007-10-16 12:00:00,39.69,39.74,39.64,39.73,56500.0,27.1076,27.1418,27.0735,27.1349,56500.0
2007-10-16 12:10:00,39.73,39.73,39.65,39.7,44800.0,27.1349,27.1349,27.0803,27.1144,44800.0
2007-10-16 12:20:00,39.69,39.77,39.68,39.74,69200.0,27.1076,27.1623,27.1008,27.1418,69200.0
2007-10-16 12:30:00,39.73,39.81,39.73,39.76,277700.0,27.1349,27.1896,27.1349,27.1554,277700.0
2007-10-16 12:40:00,39.75,39.83,39.75,39.81,96300.0,27.1486,27.2032,27.1486,27.1896,96300.0
2007-10-16 12:50:00,39.81,39.85,39.75,39.79,97000.0,27.1896,27.2169,27.1486,27.1759,97000.0
2007-10-16 13:00:00,39.79,39.81,39.72,39.72,86900.0,27.1759,27.1896,27.1281,27.1281,86900.0
2007-10-16 13:10:00,39.73,39.77,39.66,39.76,98800.0,27.1349,27.1623,27.0871,27.1554,98800.0
2007-10-16 13:20:00,39.75,39.84,39.74,39.82,134000.0,27.1486,27.2101,27.1418,27.1964,134000.0
2007-10-16 13:30:00,39.81,39.82,39.74,39.81,102300.0,27.1896,27.1964,27.1418,27.1896,102300.0
2007-10-16 13:40:00,39.82,39.82,39.76,39.78,85200.0,27.1964,27.1964,27.1554,27.1691,85200.0
2007-10-16 13:50:00,39.78,39.81,39.77,39.81,108200.0,27.1691,27.1896,27.1623,27.1896,108200.0
2007-10-16 14:00:00,39.81,39.82,39.78,39.79,140100.0,27.1896,27.1964,27.1691,27.1759,140100.0
2007-10-16 14:10:00,39.79,39.85,39.77,39.8,173100.0,27.1759,27.2169,27.1623,27.1827,173100.0
2007-10-16 14:20:00,39.8,39.83,39.79,39.81,120500.0,27.1827,27.2032,27.1759,27.1896,120500.0
2007-10-16 14:30:00,39.81,39.82,39.73,39.75,101700.0,27.1896,27.1964,27.1349,27.1486,101700.0
2007-10-16 14:40:00,39.75,39.83,39.75,39.8,129300.0,27.1486,27.2032,27.1486,27.1827,129300.0
2007-10-16 14:50:00,39.79,39.83,39.76,39.79,134000.0,27.1759,27.2032,27.1554,27.1759,134000.0
2007-10-16 15:00:00,39.8,39.82,39.72,39.79,125900.0,27.1827,27.1964,27.1281,27.1759,125900.0
2007-10-16 15:10:00,39.78,39.81,39.75,39.77,115500.0,27.1691,27.1896,27.1486,27.1623,115500.0
2007-10-16 15:20:00,39.78,39.8,39.75,39.75,105500.0,27.1691,27.1827,27.1486,27.1486,105500.0
2007-10-16 15:30:00,39.75,39.88,39.7,39.87,211500.0,27.1486,27.2374,27.1144,27.2306,211500.0
2007-10-16 15:40:00,39.88,39.88,39.83,39.85,390400.0,27.2374,27.2374,27.2032,27.2169,390400.0
2007-10-16 15:50:00,39.84,39.88,39.76,39.76,383200.0,27.2101,27.2374,27.1554,27.1554,383200.0
2007-10-17 09:30:00,40.04,40.1,39.9,39.99,220200.0,27.3467,27.3876,27.251,27.3125,220200.0
2007-10-17 09:40:00,39.99,40.1,39.98,40.1,118700.0,27.3125,27.3876,27.3057,27.3876,118700.0
2007-10-17 09:50:00,40.1,40.24,40.09,40.22,165000.0,27.3876,27.4833,27.3808,27.4696,165000.0
2007-10-17 10:00:00,40.22,40.24,40.16,40.18,227200.0,27.4696,27.4833,27.4286,27.4423,227200.0
2007-10-17 10:10:00,40.19,40.2,40.12,40.18,213600.0,27.4491,27.4559,27.4013,27.4423,213600.0
2007-10-17 10:20:00,40.18,40.19,40.08,40.1,252000.0,27.4423,27.4491,27.374,27.3876,252000.0
2007-10-17 10:30:00,40.11,40.18,40.05,40.05,348300.0,27.3945,27.4423,27.3535,27.3535,348300.0
2007-10-17 10:40:00,40.05,40.07,39.93,39.93,182600.0,27.3535,27.3671,27.2715,27.2715,182600.0
2007-10-17 10:50:00,39.93,40.08,39.88,40.04,211800.0,27.2715,27.374,27.2374,27.3467,211800.0
2007-10-17 11:00:00,40.02,40.02,39.92,39.96,114000.0,27.333,27.333,27.2647,27.292,114000.0
2007-10-17 11:10:00,39.96,40.09,39.95,40.09,93300.0,27.292,27.3808,27.2852,27.3808,93300.0
2007-10-17 11:20:00,40.09,40.1,39.98,40.03,110000.0,27.3808,27.3876,27.3057,27.3398,110000.0
2007-10-17 11:30:00,40.04,40.1,39.96,39.99,120500.0,27.3467,27.3876,27.292,27.3125,120500.0
2007-10-17 11:40:00,39.98,40.01,39.97,39.98,60900.0,27.3057,27.3262,27.2989,27.3057,60900.0
2007-10-17 11:50:00,39.98,40.01,39.89,39.89,92600.0,27.3057,27.3262,27.2442,27.2442,92600.0
2007-10-17 12:00:00,39.88,39.95,39.88,39.92,191500.0,27.2374,27.2852,27.2374,27.2647,191500.0
2007-10-17 12:10:00,39.91,39.92,39.85,39.85,128100.0,27.2579,27.2647,27.2169,27.2169,128100.0
2007-10-17 12:20:00,39.85,39.86,39.72,39.76,126500.0,27.2169,27.2237,27.1281,27.1554,126500.0
2007-10-17 12:30:00,39.76,39.82,39.72,39.74,93800.0,27.1554,27.1964,27.1281,27.1418,93800.0
2007-10-17 12:40:00,39.74,39.8,39.69,39.73,72600.0,27.1418,27.1827,27.1076,27.1349,72600.0
2007-10-17 12:50:00,39.72,39.73,39.6,39.61,101800.0,27.1281,27.1349,27.0461,27.053,101800.0
2007-10-17 13:00:00,39.6,39.66,39.51,39.51,181700.0,27.0461,27.0871,26.9847,26.9847,181700.0
2007-10-17 13:10:00,39.52,39.68,39.5,39.6,171000.0,26.9915,27.1008,26.9778,27.0461,171000.0
2007-10-17 13:20:00,39.6,39.63,39.54,39.55,121300.0,27.0461,27.0666,27.0052,27.012,121300.0
2007-10-17 13:30:00,39.55,39.67,39.55,39.57,97100.0,27.012,27.094,27.012,27.0257,97100.0
2007-10-17 13:40:00,39.57,39.64,39.52,39.52,109400.0,27.0257,27.0735,26.9915,26.9915,109400.0
2007-10-17 13:50:00,39.52,39.6,39.42,39.54,165000.0,26.9915,27.0461,26.9232,27.0052,165000.0
2007-10-17 14:00:00,39.54,39.62,39.42,39.62,194800.0,27.0052,27.0598,26.9232,27.0598,194800.0
2007-10-17 14:10:00,39.62,39.66,39.46,39.55,120800.0,27.0598,27.0871,26.9505,27.012,120800.0
2007-10-17 14:20:00,39.55,39.63,39.45,39.56,91300.0,27.012,27.0666,26.9437,27.0188,91300.0
2007-10-17 14:30:00,39.56,39.57,39.45,39.51,98300.0,27.0188,27.0257,26.9437,26.9847,98300.0
2007-10-17 14:40:00,39.5,39.61,39.5,39.56,87800.0,26.9778,27.053,26.9778,27.0188,87800.0
2007-10-17 14:50:00,39.55,39.62,39.55,39.56,86100.0,27.012,27.0598,27.012,27.0188,86100.0
2007-10-17 15:00:00,39.56,39.63,39.46,39.57,203600.0,27.0188,27.0666,26.9505,27.0257,203600.0
2007-10-17 15:10:00,39.57,39.71,39.49,39.63,190200.0,27.0257,27.1213,26.971,27.0666,190200.0
2007-10-17 15:20:00,39.62,39.63,39.51,39.6,1816400.0,27.0598,27.0666,26.9847,27.0461,1816400.0
2007-10-17 15:30:00,39.6,39.67,39.54,39.56,204200.0,27.0461,27.094,27.0052,27.0188,204200.0
2007-10-17 15:40:00,39.56,39.76,39.55,39.71,365000.0,27.0188,27.1554,27.012,27.1213,365000.0
2007-10-17 15:50:00,39.72,39.78,39.57,39.71,2172100.0,27.1281,27.1691,27.0257,27.1213,2172100.0
2007-10-18 09:30:00,39.71,39.82,39.21,39.55,261900.0,27.1618,27.2371,26.8198,27.0524,261900.0
2007-10-18 09:40:00,39.55,39.57,39.41,39.44,165000.0,27.0524,27.0661,26.9566,26.9771,165000.0
2007-10-18 09:50:00,39.44,39.51,39.38,39.46,269800.0,26.9771,27.025,26.9361,26.9908,269800.0
2007-10-18 10:00:00,39.46,39.49,39.36,39.48,152000.0,26.9908,27.0113,26.9224,27.0045,152000.0
2007-10-18 10:10:00,39.48,39.57,39.39,39.57,245900.0,27.0045,27.0661,26.9429,27.0661,245900.0
2007-10-18 10:20:00,39.58,39.79,39.57,39.77,249900.0,27.0729,27.2165,27.0661,27.2029,249900.0
2007-10-18 10:30:00,39.78,40.03,39.39,39.98,461300.0,27.2097,27.3807,26.9429,27.3465,461300.0
2007-10-18 10:40:00,39.99,40.0,39.46,39.91,622300.0,27.3533,27.3602,26.9908,27.2986,622300.0
2007-10-18 10:50:00,39.91,40.0,39.79,39.79,209300.0,27.2986,27.3602,27.2165,27.2165,209300.0
2007-10-18 11:00:00,39.8,39.97,39.77,39.96,140100.0,27.2234,27.3397,27.2029,27.3328,140100.0
2007-10-18 11:10:00,39.96,39.98,39.88,39.93,189600.0,27.3328,27.3465,27.2781,27.3123,189600.0
2007-10-18 11:20:00,39.94,39.96,39.89,39.94,174700.0,27.3191,27.3328,27.2849,27.3191,174700.0
2007-10-18 11:30:00,39.94,40.02,39.94,40.01,178500.0,27.3191,27.3739,27.3191,27.367,178500.0
2007-10-18 11:40:00,40.02,40.04,39.98,39.99,178600.0,27.3739,27.3875,27.3465,27.3533,178600.0
2007-10-18 11:50:00,39.99,40.02,39.92,39.93,163400.0,27.3533,27.3739,27.3055,27.3123,163400.0
2007-10-18 12:00:00,39.93,39.93,39.83,39.86,124600.0,27.3123,27.3123,27.2439,27.2644,124600.0
2007-10-18 12:10:00,39.86,39.96,39.85,39.95,125200.0,27.2644,27.3328,27.2576,27.326,125200.0
2007-10-18 12:20:00,39.95,40.0,39.92,39.99,113900.0,27.326,27.3602,27.3055,27.3533,113900.0
2007-10-18 12:30:00,39.99,40.01,39.98,39.99,122900.0,27.3533,27.367,27.3465,27.3533,122900.0
2007-10-18 12:40:00,39.99,40.03,39.98,40.03,240000.0,27.3533,27.3807,27.3465,27.3807,240000.0
2007-10-18 12:50:00,40.02,40.02,39.93,39.94,297700.0,27.3739,27.3739,27.3123,27.3191,297700.0
2007-10-18 13:00:00,39.94,39.99,39.94,39.99,59800.0,27.3191,27.3533,27.3191,27.3533,59800.0
2007-10-18 13:10:00,39.99,40.02,39.97,40.02,177200.0,27.3533,27.3739,27.3397,27.3739,177200.0
2007-10-18 13:20:00,40.01,40.02,39.98,39.99,113900.0,27.367,27.3739,27.3465,27.3533,113900.0
2007-10-18 13:30:00,39.98,40.06,39.98,40.03,335400.0,27.3465,27.4012,27.3465,27.3807,335400.0
2007-10-18 13:40:00,40.02,40.07,40.01,40.06,164300.0,27.3739,27.4081,27.367,27.4012,164300.0
2007-10-18 13:50:00,40.05,40.18,40.04,40.11,250200.0,27.3944,27.4833,27.3875,27.4354,250200.0
2007-10-18 14:00:00,40.11,40.15,40.1,40.15,124700.0,27.4354,27.4628,27.4286,27.4628,124700.0
2007-10-18 14:10:00,40.14,40.23,40.11,40.14,276500.0,27.4559,27.5175,27.4354,27.4559,276500.0
2007-10-18 14:20:00,40.15,40.15,40.11,40.14,117900.0,27.4628,27.4628,27.4354,27.4559,117900.0
2007-10-18 14:30:00,40.15,40.19,40.1,40.12,165900.0,27.4628,27.4901,27.4286,27.4423,165900.0
2007-10-18 14:40:00,40.12,40.21,40.06,40.06,278300.0,27.4423,27.5038,27.4012,27.4012,278300.0
2007-10-18 14:50:00,40.06,40.11,40.04,40.06,143900.0,27.4012,27.4354,27.3875,27.4012,143900.0
2007-10-18 15:00:00,40.07,40.17,40.06,40.16,218600.0,27.4081,27.4765,27.4012,27.4696,218600.0
2007-10-18 15:10:00,40.16,40.24,40.15,40.23,286300.0,27.4696,27.5243,27.4628,27.5175,286300.0
2007-10-18 15:20:00,40.23,40.26,40.2,40.26,236300.0,27.5175,27.538,27.497,27.538,236300.0
2007-10-18 15:30:00,40.25,40.26,40.16,40.25,728500.0,27.5312,27.538,27.4696,27.5312,728500.0
2007-10-18 15:40:00,40.25,40.31,40.14,40.15,492900.0,27.5312,27.5722,27.4559,27.4628,492900.0
2007-10-18 15:50:00,40.15,40.19,40.09,40.09,428400.0,27.4628,27.4901,27.4217,27.4217,428400.0
2007-10-19 09:30:00,39.98,40.14,39.83,39.91,1173100.0,27.3465,27.4559,27.2439,27.2986,1173100.0
2007-10-19 09:40:00,39.9,40.0,39.86,39.99,139000.0,27.2918,27.3602,27.2644,27.3533,139000.0
2007-10-19 09:50:00,39.99,40.0,39.89,40.0,204700.0,27.3533,27.3602,27.2849,27.3602,204700.0
2007-10-19 10:00:00,39.99,40.0,39.81,39.81,364300.0,27.3533,27.3602,27.2302,27.2302,364300.0
2007-10-19 10:10:00,39.81,39.91,39.81,39.86,115700.0,27.2302,27.2986,27.2302,27.2644,115700.0
2007-10-19 10:20:00,39.85,40.0,39.85,39.99,90300.0,27.2576,27.3602,27.2576,27.3533,90300.0
2007-10-19 10:30:00,39.99,40.0,39.82,39.83,256700.0,27.3533,27.3602,27.2371,27.2439,256700.0
2007-10-19 10:40:00,39.83,39.88,39.59,39.7,282700.0,27.2439,27.2781,27.0797,27.155,282700.0
2007-10-19 10:50:00,39.68,39.73,39.58,39.59,192600.0,27.1413,27.1755,27.0729,27.0797,192600.0
2007-10-19 11:00:00,39.59,39.85,39.56,39.85,157900.0,27.0797,27.2576,27.0592,27.2576,157900.0
2007-10-19 11:10:00,39.84,39.98,39.82,39.97,123700.0,27.2507,27.3465,27.2371,27.3397,123700.0
2007-10-19 11:20:00,39.97,39.97,39.86,39.86,201200.0,27.3397,27.3397,27.2644,27.2644,201200.0
2007-10-19 11:30:00,39.87,39.87,39.6,39.73,169600.0,27.2713,27.2713,27.0866,27.1755,169600.0
2007-10-19 11:40:00,39.73,39.86,39.47,39.83,116200.0,27.1755,27.2644,26.9977,27.2439,116200.0
2007-10-19 11:50:00,39.83,39.99,39.81,39.97,184000.0,27.2439,27.3533,27.2302,27.3397,184000.0
2007-10-19 12:00:00,39.97,40.01,39.94,39.96,155200.0,27.3397,27.367,27.3191,27.3328,155200.0
2007-10-19 12:10:00,39.97,40.0,39.85,39.99,126200.0,27.3397,27.3602,27.2576,27.3533,126200.0
2007-10-19 12:20:00,39.99,39.99,39.77,39.77,66200.0,27.3533,27.3533,27.2029,27.2029,66200.0
2007-10-19 12:30:00,39.77,39.86,39.77,39.85,59300.0,27.2029,27.2644,27.2029,27.2576,59300.0
2007-10-19 12:40:00,39.85,39.93,39.82,39.87,58500.0,27.2576,27.3123,27.2371,27.2713,58500.0
2007-10-19 12:50:00,39.87,39.88,39.77,39.79,48300.0,27.2713,27.2781,27.2029,27.2165,48300.0
2007-10-19 13:00:00,39.8,39.8,39.69,39.73,103100.0,27.2234,27.2234,27.1481,27.1755,103100.0
2007-10-19 13:10:00,39.74,39.81,39.72,39.74,62500.0,27.1823,27.2302,27.1687,27.1823,62500.0
2007-10-19 13:20:00,39.73,39.79,39.65,39.77,81700.0,27.1755,27.2165,27.1208,27.2029,81700.0
2007-10-19 13:30:00,39.76,39.84,39.66,39.66,93000.0,27.196,27.2507,27.1276,27.1276,93000.0
2007-10-19 13:40:00,39.66,39.8,39.66,39.79,172600.0,27.1276,27.2234,27.1276,27.2165,172600.0
2007-10-19 13:50:00,39.79,39.8,39.69,39.72,132700.0,27.2165,27.2234,27.1481,27.1687,132700.0
2007-10-19 14:00:00,39.71,39.72,39.65,39.69,84600.0,27.1618,27.1687,27.1208,27.1481,84600.0
2007-10-19 14:10:00,39.69,39.72,39.6,39.66,98200.0,27.1481,27.1687,27.0866,27.1276,98200.0
2007-10-19 14:20:00,39.66,39.75,39.54,39.69,158200.0,27.1276,27.1892,27.0455,27.1481,158200.0
2007-10-19 14:30:00,39.67,39.69,39.55,39.66,122600.0,27.1345,27.1481,27.0524,27.1276,122600.0
2007-10-19 14:40:00,39.66,39.7,39.59,39.69,115700.0,27.1276,27.155,27.0797,27.1481,115700.0
2007-10-19 14:50:00,39.69,39.7,39.44,39.44,336100.0,27.1481,27.155,26.9771,26.9771,336100.0
2007-10-19 15:00:00,39.43,39.49,39.4,39.44,309100.0,26.9703,27.0113,26.9498,26.9771,309100.0
2007-10-19 15:10:00,39.44,39.45,39.31,39.35,322000.0,26.9771,26.984,26.8882,26.9156,322000.0
2007-10-19 15:20:00,39.34,39.4,39.32,39.36,262200.0,26.9087,26.9498,26.8951,26.9224,262200.0
2007-10-19 15:30:00,39.36,39.42,39.27,39.38,264000.0,26.9224,26.9635,26.8609,26.9361,264000.0
2007-10-19 15:40:00,39.39,39.39,39.13,39.17,398200.0,26.9429,26.9429,26.7651,26.7925,398200.0
2007-10-19 15:50:00,39.17,39.27,39.13,39.15,477300.0,26.7925,26.8609,26.7651,26.7788,477300.0
2007-10-22 09:30:00,38.91,39.17,38.68,39.17,269700.0,26.6146,26.7925,26.4573,26.7925,269700.0
2007-10-22 09:40:00,39.18,39.23,38.96,39.23,240500.0,26.7993,26.8335,26.6488,26.8335,240500.0
2007-10-22 09:50:00,39.23,39.38,39.2,39.22,208400.0,26.8335,26.9361,26.813,26.8267,208400.0
2007-10-22 10:00:00,39.22,39.3,39.08,39.3,160800.0,26.8267,26.8814,26.7309,26.8814,160800.0
2007-10-22 10:10:00,39.31,39.56,39.31,39.46,199800.0,26.8882,27.0592,26.8882,26.9908,199800.0
2007-10-22 10:20:00,39.47,39.56,39.46,39.5,148000.0,26.9977,27.0592,26.9908,27.0182,148000.0
2007-10-22 10:30:00,39.51,39.52,39.35,39.36,155100.0,27.025,27.0319,26.9156,26.9224,155100.0
2007-10-22 10:40:00,39.36,39.42,39.32,39.35,118900.0,26.9224,26.9635,26.8951,26.9156,118900.0
2007-10-22 10:50:00,39.34,39.35,39.03,39.17,178300.0,26.9087,26.9156,26.6967,26.7925,178300.0
2007-10-22 11:00:00,39.18,39.3,39.18,39.21,184200.0,26.7993,26.8814,26.7993,26.8198,184200.0
2007-10-22 11:10:00,39.2,39.27,39.19,39.19,580500.0,26.813,26.8609,26.8061,26.8061,580500.0
2007-10-22 11:20:00,39.2,39.28,39.17,39.17,290000.0,26.813,26.8677,26.7925,26.7925,290000.0
2007-10-22 11:30:00,39.18,39.23,39.17,39.2,134000.0,26.7993,26.8335,26.7925,26.813,134000.0
2007-10-22 11:40:00,39.21,39.24,39.17,39.17,120500.0,26.8198,26.8403,26.7925,26.7925,120500.0
2007-10-22 11:50:00,39.18,39.24,39.17,39.2,132800.0,26.7993,26.8403,26.7925,26.813,132800.0
2007-10-22 12:00:00,39.2,39.21,39.19,39.2,91200.0,26.813,26.8198,26.8061,26.813,91200.0
2007-10-22 12:10:00,39.2,39.2,39.1,39.15,120800.0,26.813,26.813,26.7446,26.7788,120800.0
2007-10-22 12:20:00,39.15,39.21,39.15,39.18,117400.0,26.7788,26.8198,26.7788,26.7993,117400.0
2007-10-22 12:30:00,39.19,39.2,39.15,39.15,110200.0,26.8061,26.813,26.7788,26.7788,110200.0
2007-10-22 12:40:00,39.15,39.21,39.13,39.2,121700.0,26.7788,26.8198,26.7651,26.813,121700.0
2007-10-22 12:50:00,39.2,39.34,39.19,39.29,169500.0,26.813,26.9087,26.8061,26.8745,169500.0
2007-10-22 13:00:00,39.27,39.32,39.26,39.3,113200.0,26.8609,26.8951,26.854,26.8814,113200.0
2007-10-22 13:10:00,39.31,39.35,39.27,39.33,135100.0,26.8882,26.9156,26.8609,26.9019,135100.0
2007-10-22 13:20:00,39.34,39.44,39.31,39.43,137000.0,26.9087,26.9771,26.8882,26.9703,137000.0
2007-10-22 13:30:00,39.43,39.52,39.43,39.51,140600.0,26.9703,27.0319,26.9703,27.025,140600.0
2007-10-22 13:40:00,39.5,39.57,39.48,39.51,145300.0,27.0182,27.0661,27.0045,27.025,145300.0
2007-10-22 13:50:00,39.51,39.53,39.32,39.34,191300.0,27.025,27.0387,26.8951,26.9087,191300.0
2007-10-22 14:00:00,39.33,39.48,39.33,39.48,131000.0,26.9019,27.0045,26.9019,27.0045,131000.0
2007-10-22 14:10:00,39.47,39.58,39.47,39.54,108500.0,26.9977,27.0729,26.9977,27.0455,108500.0
2007-10-22 14:20:00,39.54,39.59,39.5,39.51,92500.0,27.0455,27.0797,27.0182,27.025,92500.0
2007-10-22 14:30:00,39.51,39.51,39.37,39.43,128500.0,27.025,27.025,26.9293,26.9703,128500.0
2007-10-22 14:40:00,39.44,39.56,39.42,39.54,130300.0,26.9771,27.0592,26.9635,27.0455,130300.0
2007-10-22 14:50:00,39.55,39.59,39.49,39.57,163000.0,27.0524,27.0797,27.0113,27.0661,163000.0
2007-10-22 15:00:00,39.57,39.6,39.52,39.54,202400.0,27.0661,27.0866,27.0319,27.0455,202400.0
2007-10-22 15:10:00,39.55,39.57,39.46,39.47,245600.0,27.0524,27.0661,26.9908,26.9977,245600.0
2007-10-22 15:20:00,39.48,39.54,39.42,39.51,258300.0,27.0045,27.0455,26.9635,27.025,258300.0
2007-10-22 15:30:00,39.52,39.62,39.51,39.55,195200.0,27.0319,27.1003,27.025,27.0524,195200.0
2007-10-22 15:40:00,39.55,39.72,39.52,39.7,250500.0,27.0524,27.1687,27.0319,27.155,250500.0
2007-10-22 15:50:00,39.7,39.79,39.66,39.75,318600.0,27.155,27.2165,27.1276,27.1892,318600.0
2007-10-23 09:30:00,39.84,39.91,39.75,39.9,224600.0,27.2507,27.2986,27.1892,27.2918,224600.0
2007-10-23 09:40:00,39.9,39.91,39.68,39.68,203900.0,27.2918,27.2986,27.1413,27.1413,203900.0
2007-10-23 09:50:00,39.68,39.82,39.61,39.73,192600.0,27.1413,27.2371,27.0934,27.1755,192600.0
2007-10-23 10:00:00,39.74,39.84,39.72,39.79,76500.0,27.1823,27.2507,27.1687,27.2165,76500.0
2007-10-23 10:10:00,39.79,39.83,39.71,39.77,92800.0,27.2165,27.2439,27.1618,27.2029,92800.0
2007-10-23 10:20:00,39.78,39.81,39.74,39.78,118600.0,27.2097,27.2302,27.1823,27.2097,118600.0
2007-10-23 10:30:00,39.79,40.11,39.76,39.96,264100.0,27.2165,27.4354,27.196,27.3328,264100.0
2007-10-23 10:40:00,39.95,39.97,39.91,39.93,97900.0,27.326,27.3397,27.2986,27.3123,97900.0
2007-10-23 10:50:00,39.92,39.95,39.88,39.93,119700.0,27.3055,27.326,27.2781,27.3123,119700.0
2007-10-23 11:00:00,39.93,40.02,39.93,40.0,170700.0,27.3123,27.3739,27.3123,27.3602,170700.0
2007-10-23 11:10:00,40.0,40.05,39.86,39.89,180700.0,27.3602,27.3944,27.2644,27.2849,180700.0
2007-10-23 11:20:00,39.9,39.9,39.62,39.69,149900.0,27.2918,27.2918,27.1003,27.1481,149900.0
2007-10-23 11:30:00,39.69,39.73,39.59,39.6,152900.0,27.1481,27.1755,27.0797,27.0866,152900.0
2007-10-23 11:40:00,39.6,39.67,39.49,39.5,130500.0,27.0866,27.1345,27.0113,27.0182,130500.0
2007-10-23 11:50:00,39.48,39.57,39.39,39.46,148100.0,27.0045,27.0661,26.9429,26.9908,148100.0
2007-10-23 12:00:00,39.46,39.63,39.46,39.61,234600.0,26.9908,27.1071,26.9908,27.0934,234600.0
2007-10-23 12:10:00,39.61,39.65,39.6,39.61,55000.0,27.0934,27.1208,27.0866,27.0934,55000.0
2007-10-23 12:20:00,39.62,39.72,39.61,39.7,83100.0,27.1003,27.1687,27.0934,27.155,83100.0
2007-10-23 12:30:00,39.71,39.92,39.65,39.73,62500.0,27.1618,27.3055,27.1208,27.1755,62500.0
2007-10-23 12:40:00,39.73,39.79,39.71,39.76,57700.0,27.1755,27.2165,27.1618,27.196,57700.0
2007-10-23 12:50:00,39.75,39.78,39.66,39.69,139400.0,27.1892,27.2097,27.1276,27.1481,139400.0
2007-10-23 13:00:00,39.69,39.69,39.6,39.69,63900.0,27.1481,27.1481,27.0866,27.1481,63900.0
2007-10-23 13:10:00,39.69,39.82,39.67,39.78,75300.0,27.1481,27.2371,27.1345,27.2097,75300.0
2007-10-23 13:20:00,39.78,39.79,39.68,39.68,87900.0,27.2097,27.2165,27.1413,27.1413,87900.0
2007-10-23 13:30:00,39.68,39.72,39.63,39.7,85400.0,27.1413,27.1687,27.1071,27.155,85400.0
2007-10-23 13:40:00,39.69,39.76,39.66,39.67,124700.0,27.1481,27.196,27.1276,27.1345,124700.0
2007-10-23 13:50:00,39.67,39.8,39.64,39.8,57100.0,27.1345,27.2234,27.1139,27.2234,57100.0
2007-10-23 14:00:00,39.79,39.94,39.75,39.85,166900.0,27.2165,27.3191,27.1892,27.2576,166900.0
2007-10-23 14:10:00,39.86,39.94,39.83,39.91,88200.0,27.2644,27.3191,27.2439,27.2986,88200.0
2007-10-23 14:20:00,39.92,39.97,39.89,39.91,54000.0,27.3055,27.3397,27.2849,27.2986,54000.0
2007-10-23 14:30:00,39.91,40.0,39.88,39.97,131400.0,27.2986,27.3602,27.2781,27.3397,131400.0
2007-10-23 14:40:00,39.97,40.0,39.85,39.88,93400.0,27.3397,27.3602,27.2576,27.2781,93400.0
2007-10-23 14:50:00,39.87,39.99,39.87,39.92,75000.0,27.2713,27.3533,27.2713,27.3055,75000.0
2007-10-23 15:00:00,39.92,40.0,39.87,39.95,103300.0,27.3055,27.3602,27.2713,27.326,103300.0
2007-10-23 15:10:00,39.95,39.96,39.88,39.9,156300.0,27.326,27.3328,27.2781,27.2918,156300.0
2007-10-23 15:20:00,39.9,40.0,39.88,40.0,130700.0,27.2918,27.3602,27.2781,27.3602,130700.0
2007-10-23 15:30:00,40.0,40.1,39.95,40.03,321800.0,27.3602,27.4286,27.326,27.3807,321800.0
2007-10-23 15:40:00,40.03,40.15,40.03,40.14,284100.0,27.3807,27.4628,27.3807,27.4559,284100.0
2007-10-23 15:50:00,40.14,40.15,40.06,40.12,451300.0,27.4559,27.4628,27.4012,27.4423,451300.0
2007-10-24 09:30:00,39.99,40.05,39.68,39.95,229300.0,27.3533,27.3944,27.1413,27.326,229300.0
2007-10-24 09:40:00,39.96,40.01,39.88,39.9,305100.0,27.3328,27.367,27.2781,27.2918,305100.0
2007-10-24 09:50:00,39.92,39.94,39.81,39.86,118500.0,27.3055,27.3191,27.2302,27.2644,118500.0
2007-10-24 10:00:00,39.85,39.88,39.75,39.81,177600.0,27.2576,27.2781,27.1892,27.2302,177600.0
2007-10-24 10:10:00,39.81,39.81,39.62,39.71,197700.0,27.2302,27.2302,27.1003,27.1618,197700.0
2007-10-24 10:20:00,39.71,39.98,39.7,39.97,228100.0,27.1618,27.3465,27.155,27.3397,228100.0
2007-10-24 10:30:00,39.96,39.96,39.72,39.74,290100.0,27.3328,27.3328,27.1687,27.1823,290100.0
2007-10-24 10:40:00,39.74,39.74,39.55,39.71,352600.0,27.1823,27.1823,27.0524,27.1618,352600.0
2007-10-24 10:50:00,39.71,39.75,39.68,39.71,149900.0,27.1618,27.1892,27.1413,27.1618,149900.0
2007-10-24 11:00:00,39.7,39.74,39.58,39.59,176500.0,27.155,27.1823,27.0729,27.0797,176500.0
2007-10-24 11:10:00,39.59,39.64,39.35,39.48,570900.0,27.0797,27.1139,26.9156,27.0045,570900.0
2007-10-24 11:20:00,39.47,39.74,39.41,39.74,366400.0,26.9977,27.1823,26.9566,27.1823,366400.0
2007-10-24 11:30:00,39.74,39.92,39.69,39.87,257900.0,27.1823,27.3055,27.1481,27.2713,257900.0
2007-10-24 11:40:00,39.87,39.97,39.84,39.9,158600.0,27.2713,27.3397,27.2507,27.2918,158600.0
2007-10-24 11:50:00,39.9,40.0,39.87,39.91,314200.0,27.2918,27.3602,27.2713,27.2986,314200.0
2007-10-24 12:00:00,39.91,39.99,39.86,39.99,137400.0,27.2986,27.3533,27.2644,27.3533,137400.0
2007-10-24 12:10:00,39.99,40.01,39.93,39.94,201800.0,27.3533,27.367,27.3123,27.3191,201800.0
2007-10-24 12:20:00,39.95,39.98,39.93,39.94,116000.0,27.326,27.3465,27.3123,27.3191,116000.0
2007-10-24 12:30:00,39.94,39.96,39.88,39.88,120300.0,27.3191,27.3328,27.2781,27.2781,120300.0
2007-10-24 12:40:00,39.89,39.97,39.88,39.95,94200.0,27.2849,27.3397,27.2781,27.326,94200.0
2007-10-24 12:50:00,39.95,39.96,39.78,39.85,154600.0,27.326,27.3328,27.2097,27.2576,154600.0
2007-10-24 13:00:00,39.86,39.95,39.83,39.92,112400.0,27.2644,27.326,27.2439,27.3055,112400.0
2007-10-24 13:10:00,39.92,39.97,39.86,39.9,110600.0,27.3055,27.3397,27.2644,27.2918,110600.0
2007-10-24 13:20:00,39.9,39.92,39.83,39.87,121000.0,27.2918,27.3055,27.2439,27.2713,121000.0
2007-10-24 13:30:00,39.87,39.9,39.75,39.75,118900.0,27.2713,27.2918,27.1892,27.1892,118900.0
2007-10-24 13:40:00,39.75,39.85,39.73,39.81,163500.0,27.1892,27.2576,27.1755,27.2302,163500.0
2007-10-24 13:50:00,39.79,39.83,39.76,39.77,147100.0,27.2165,27.2439,27.196,27.2029,147100.0
2007-10-24 14:00:00,39.77,39.8,39.65,39.69,1719000.0,27.2029,27.2234,27.1208,27.1481,1719000.0
2007-10-24 14:10:00,39.69,39.72,39.64,39.65,213900.0,27.1481,27.1687,27.1139,27.1208,213900.0
2007-10-24 14:20:00,39.65,39.87,39.65,39.83,424700.0,27.1208,27.2713,27.1208,27.2439,424700.0
2007-10-24 14:30:00,39.82,39.84,39.72,39.75,310600.0,27.2371,27.2507,27.1687,27.1892,310600.0
2007-10-24 14:40:00,39.76,39.77,39.7,39.71,206500.0,27.196,27.2029,27.155,27.1618,206500.0
2007-10-24 14:50:00,39.7,39.9,39.67,39.89,230100.0,27.155,27.2918,27.1345,27.2849,230100.0
2007-10-24 15:00:00,39.89,39.98,39.87,39.96,257300.0,27.2849,27.3465,27.2713,27.3328,257300.0
2007-10-24 15:10:00,39.97,40.13,39.96,40.04,406600.0,27.3397,27.4491,27.3328,27.3875,406600.0
2007-10-24 15:20:00,40.03,40.19,39.99,40.19,518300.0,27.3807,27.4901,27.3533,27.4901,518300.0
2007-10-24 15:30:00,40.19,40.22,40.02,40.05,382900.0,27.4901,27.5107,27.3739,27.3944,382900.0
2007-10-24 15:40:00,40.06,40.09,40.03,40.08,463100.0,27.4012,27.4217,27.3807,27.4149,463100.0
2007-10-24 15:50:00,40.07,40.32,40.04,40.31,615400.0,27.4081,27.5791,27.3875,27.5722,615400.0
2007-10-25 09:30:00,40.28,40.52,40.05,40.5,455700.0,27.5517,27.7159,27.3944,27.7022,455700.0
2007-10-25 09:40:00,40.49,40.59,40.34,40.5,310300.0,27.6953,27.7637,27.5927,27.7022,310300.0
2007-10-25 09:50:00,40.5,40.58,40.43,40.53,474200.0,27.7022,27.7569,27.6543,27.7227,474200.0
2007-10-25 10:00:00,40.54,40.76,40.54,40.75,371300.0,27.7295,27.88,27.7295,27.8732,371300.0
2007-10-25 10:10:00,40.75,41.04,40.75,41.01,590600.0,27.8732,28.0715,27.8732,28.051,590600.0
2007-10-25 10:20:00,41.02,41.03,40.61,40.7,464900.0,28.0579,28.0647,27.7774,27.839,464900.0
2007-10-25 10:30:00,40.7,40.77,40.65,40.69,340700.0,27.839,27.8869,27.8048,27.8321,340700.0
2007-10-25 10:40:00,40.69,40.82,40.67,40.76,181400.0,27.8321,27.9211,27.8185,27.88,181400.0
2007-10-25 10:50:00,40.77,41.0,40.77,40.85,234200.0,27.8869,28.0442,27.8869,27.9416,234200.0
2007-10-25 11:00:00,40.85,40.92,40.85,40.9,118300.0,27.9416,27.9895,27.9416,27.9758,118300.0
2007-10-25 11:10:00,40.9,40.91,40.84,40.85,112000.0,27.9758,27.9826,27.9347,27.9416,112000.0
2007-10-25 11:20:00,40.84,40.92,40.82,40.85,173500.0,27.9347,27.9895,27.9211,27.9416,173500.0
2007-10-25 11:30:00,40.84,40.96,40.78,40.79,133900.0,27.9347,28.0168,27.8937,27.9005,133900.0
2007-10-25 11:40:00,40.79,40.86,40.78,40.79,139900.0,27.9005,27.9484,27.8937,27.9005,139900.0
2007-10-25 11:50:00,40.8,40.8,40.64,40.65,194400.0,27.9074,27.9074,27.7979,27.8048,194400.0
2007-10-25 12:00:00,40.65,40.85,40.64,40.83,311900.0,27.8048,27.9416,27.7979,27.9279,311900.0
2007-10-25 12:10:00,40.82,40.83,40.69,40.72,156300.0,27.9211,27.9279,27.8321,27.8527,156300.0
2007-10-25 12:20:00,40.73,40.86,40.7,40.84,74300.0,27.8595,27.9484,27.839,27.9347,74300.0
2007-10-25 12:30:00,40.84,40.84,40.73,40.77,176600.0,27.9347,27.9347,27.8595,27.8869,176600.0
2007-10-25 12:40:00,40.78,40.9,40.77,40.82,52000.0,27.8937,27.9758,27.8869,27.9211,52000.0
2007-10-25 12:50:00,40.82,40.91,40.8,40.91,61800.0,27.9211,27.9826,27.9074,27.9826,61800.0
2007-10-25 13:00:00,40.9,40.98,40.71,40.73,209900.0,27.9758,28.0305,27.8458,27.8595,209900.0
2007-10-25 13:10:00,40.75,40.8,40.69,40.7,142100.0,27.8732,27.9074,27.8321,27.839,142100.0
2007-10-25 13:20:00,40.7,40.8,40.66,40.7,214300.0,27.839,27.9074,27.8116,27.839,214300.0
2007-10-25 13:30:00,40.7,40.75,40.63,40.63,120800.0,27.839,27.8732,27.7911,27.7911,120800.0
2007-10-25 13:40:00,40.62,40.71,40.59,40.71,97400.0,27.7843,27.8458,27.7637,27.8458,97400.0
2007-10-25 13:50:00,40.71,40.72,40.68,40.7,119800.0,27.8458,27.8527,27.8253,27.839,119800.0
2007-10-25 14:00:00,40.7,40.7,40.65,40.65,163500.0,27.839,27.839,27.8048,27.8048,163500.0
2007-10-25 14:10:00,40.64,40.74,40.64,40.7,108300.0,27.7979,27.8663,27.7979,27.839,108300.0
2007-10-25 14:20:00,40.69,40.86,40.69,40.74,117400.0,27.8321,27.9484,27.8321,27.8663,117400.0
2007-10-25 14:30:00,40.75,40.84,40.69,40.82,150800.0,27.8732,27.9347,27.8321,27.9211,150800.0
2007-10-25 14:40:00,40.81,40.87,40.7,40.71,79800.0,27.9142,27.9553,27.839,27.8458,79800.0
2007-10-25 14:50:00,40.72,40.85,40.71,40.82,246400.0,27.8527,27.9416,27.8458,27.9211,246400.0
2007-10-25 15:00:00,40.83,40.83,40.69,40.72,236700.0,27.9279,27.9279,27.8321,27.8527,236700.0
2007-10-25 15:10:00,40.72,40.86,40.7,40.86,146900.0,27.8527,27.9484,27.839,27.9484,146900.0
2007-10-25 15:20:00,40.87,40.88,40.77,40.81,117000.0,27.9553,27.9621,27.8869,27.9142,117000.0
2007-10-25 15:30:00,40.81,40.84,40.75,40.78,142500.0,27.9142,27.9347,27.8732,27.8937,142500.0
2007-10-25 15:40:00,40.78,40.98,40.78,40.98,305800.0,27.8937,28.0305,27.8937,28.0305,305800.0
2007-10-25 15:50:00,40.98,41.11,40.96,41.0,530200.0,28.0305,28.1194,28.0168,28.0442,530200.0
2007-10-26 09:30:00,41.23,42.0,40.96,41.39,285300.0,28.2015,28.7282,28.0168,28.3109,285300.0
2007-10-26 09:40:00,41.43,41.43,40.93,41.03,426100.0,28.3383,28.3383,27.9963,28.0647,426100.0
2007-10-26 09:50:00,41.02,41.3,40.97,41.16,245700.0,28.0579,28.2494,28.0237,28.1536,245700.0
2007-10-26 10:00:00,41.17,41.37,41.09,41.3,235200.0,28.1605,28.2973,28.1057,28.2494,235200.0
2007-10-26 10:10:00,41.3,41.45,41.23,41.45,410400.0,28.2494,28.352,28.2015,28.352,410400.0
2007-10-26 10:20:00,41.45,41.5,41.44,41.48,282300.0,28.352,28.3862,28.3451,28.3725,282300.0
2007-10-26 10:30:00,41.47,41.48,41.35,41.37,233500.0,28.3657,28.3725,28.2836,28.2973,233500.0
2007-10-26 10:40:00,41.38,41.41,41.29,41.32,244900.0,28.3041,28.3246,28.2425,28.2631,244900.0
2007-10-26 10:50:00,41.33,41.36,41.3,41.3,174900.0,28.2699,28.2904,28.2494,28.2494,174900.0
2007-10-26 11:00:00,41.31,41.36,41.3,41.31,163600.0,28.2562,28.2904,28.2494,28.2562,163600.0
2007-10-26 11:10:00,41.31,41.36,41.29,41.3,69200.0,28.2562,28.2904,28.2425,28.2494,69200.0
2007-10-26 11:20:00,41.31,41.37,41.28,41.3,291000.0,28.2562,28.2973,28.2357,28.2494,291000.0
2007-10-26 11:30:00,41.3,41.38,41.28,41.36,72600.0,28.2494,28.3041,28.2357,28.2904,72600.0
2007-10-26 11:40:00,41.36,41.37,41.27,41.29,457500.0,28.2904,28.2973,28.2289,28.2425,457500.0
2007-10-26 11:50:00,41.28,41.32,41.28,41.3,202600.0,28.2357,28.2631,28.2357,28.2494,202600.0
2007-10-26 12:00:00,41.31,41.32,41.2,41.31,254800.0,28.2562,28.2631,28.181,28.2562,254800.0
2007-10-26 12:10:00,41.31,41.33,41.29,41.32,81100.0,28.2562,28.2699,28.2425,28.2631,81100.0
2007-10-26 12:20:00,41.32,41.36,41.29,41.31,255000.0,28.2631,28.2904,28.2425,28.2562,255000.0
2007-10-26 12:30:00,41.3,41.34,41.29,41.3,161400.0,28.2494,28.2767,28.2425,28.2494,161400.0
2007-10-26 12:40:00,41.31,41.34,41.29,41.32,135800.0,28.2562,28.2767,28.2425,28.2631,135800.0
2007-10-26 12:50:00,41.32,41.39,41.31,41.39,50100.0,28.2631,28.3109,28.2562,28.3109,50100.0
2007-10-26 13:00:00,41.38,41.45,41.37,41.4,119500.0,28.3041,28.352,28.2973,28.3178,119500.0
2007-10-26 13:10:00,41.4,41.5,41.38,41.47,147000.0,28.3178,28.3862,28.3041,28.3657,147000.0
2007-10-26 13:20:00,41.47,41.47,41.43,41.45,168000.0,28.3657,28.3657,28.3383,28.352,168000.0
2007-10-26 13:30:00,41.45,41.47,41.43,41.47,127600.0,28.352,28.3657,28.3383,28.3657,127600.0
2007-10-26 13:40:00,41.47,41.47,41.32,41.32,241300.0,28.3657,28.3657,28.2631,28.2631,241300.0
2007-10-26 13:50:00,41.33,41.41,41.3,41.4,95700.0,28.2699,28.3246,28.2494,28.3178,95700.0
2007-10-26 14:00:00,41.4,41.46,41.38,41.42,158500.0,28.3178,28.3588,28.3041,28.3315,158500.0
2007-10-26 14:10:00,41.42,41.46,41.39,41.41,241900.0,28.3315,28.3588,28.3109,28.3246,241900.0
2007-10-26 14:20:00,41.4,41.4,41.29,41.3,235200.0,28.3178,28.3178,28.2425,28.2494,235200.0
2007-10-26 14:30:00,41.3,41.35,41.14,41.29,251100.0,28.2494,28.2836,28.1399,28.2425,251100.0
2007-10-26 14:40:00,41.29,41.36,41.28,41.29,164000.0,28.2425,28.2904,28.2357,28.2425,164000.0
2007-10-26 14:50:00,41.29,41.35,41.28,41.3,90800.0,28.2425,28.2836,28.2357,28.2494,90800.0
2007-10-26 15:00:00,41.3,41.31,41.21,41.23,152800.0,28.2494,28.2562,28.1878,28.2015,152800.0
2007-10-26 15:10:00,41.23,41.31,41.23,41.3,128600.0,28.2015,28.2562,28.2015,28.2494,128600.0
2007-10-26 15:20:00,41.29,41.31,41.27,41.3,173000.0,28.2425,28.2562,28.2289,28.2494,173000.0
2007-10-26 15:30:00,41.31,41.38,41.29,41.35,699700.0,28.2562,28.3041,28.2425,28.2836,699700.0
2007-10-26 15:40:00,41.36,41.5,41.35,41.49,402900.0,28.2904,28.3862,28.2836,28.3793,402900.0
2007-10-26 15:50:00,41.49,41.5,41.42,41.45,515900.0,28.3793,28.3862,28.3315,28.352,515900.0
2007-10-29 09:30:00,41.7,41.87,41.5,41.63,321700.0,28.523,28.6393,28.3862,28.4751,321700.0
2007-10-29 09:40:00,41.63,41.8,41.59,41.64,194500.0,28.4751,28.5914,28.4477,28.4819,194500.0
2007-10-29 09:50:00,41.64,41.98,41.64,41.91,219900.0,28.4819,28.7145,28.4819,28.6666,219900.0
2007-10-29 10:00:00,41.92,41.95,41.69,41.73,203600.0,28.6735,28.694,28.5161,28.5435,203600.0
2007-10-29 10:10:00,41.73,41.74,41.5,41.53,202400.0,28.5435,28.5503,28.3862,28.4067,202400.0
2007-10-29 10:20:00,41.53,41.6,41.46,41.52,260800.0,28.4067,28.4546,28.3588,28.3999,260800.0
2007-10-29 10:30:00,41.52,41.57,41.32,41.4,169100.0,28.3999,28.4341,28.2631,28.3178,169100.0
2007-10-29 10:40:00,41.39,41.61,41.39,41.6,142200.0,28.3109,28.4614,28.3109,28.4546,142200.0
2007-10-29 10:50:00,41.6,41.72,41.54,41.71,227000.0,28.4546,28.5367,28.4135,28.5298,227000.0
2007-10-29 11:00:00,41.71,41.9,41.66,41.88,287600.0,28.5298,28.6598,28.4956,28.6461,287600.0
2007-10-29 11:10:00,41.88,41.96,41.83,41.89,324400.0,28.6461,28.7008,28.6119,28.6529,324400.0
2007-10-29 11:20:00,41.88,41.9,41.84,41.85,373300.0,28.6461,28.6598,28.6187,28.6256,373300.0
2007-10-29 11:30:00,41.85,41.9,41.83,41.85,264600.0,28.6256,28.6598,28.6119,28.6256,264600.0
2007-10-29 11:40:00,41.85,41.88,41.76,41.82,306000.0,28.6256,28.6461,28.564,28.6051,306000.0
2007-10-29 11:50:00,41.81,41.85,41.62,41.71,201000.0,28.5982,28.6256,28.4683,28.5298,201000.0
2007-10-29 12:00:00,41.71,41.76,41.62,41.75,136100.0,28.5298,28.564,28.4683,28.5572,136100.0
2007-10-29 12:10:00,41.75,41.85,41.73,41.84,176300.0,28.5572,28.6256,28.5435,28.6187,176300.0
2007-10-29 12:20:00,41.83,41.92,41.82,41.91,181600.0,28.6119,28.6735,28.6051,28.6666,181600.0
2007-10-29 12:30:00,41.9,41.92,41.71,41.73,109900.0,28.6598,28.6735,28.5298,28.5435,109900.0
2007-10-29 12:40:00,41.74,41.83,41.74,41.76,74000.0,28.5503,28.6119,28.5503,28.564,74000.0
2007-10-29 12:50:00,41.77,41.8,41.73,41.76,163500.0,28.5709,28.5914,28.5435,28.564,163500.0
2007-10-29 13:00:00,41.76,41.76,41.7,41.71,68100.0,28.564,28.564,28.523,28.5298,68100.0
2007-10-29 13:10:00,41.71,41.72,41.66,41.67,55700.0,28.5298,28.5367,28.4956,28.5025,55700.0
2007-10-29 13:20:00,41.66,41.71,41.64,41.67,170200.0,28.4956,28.5298,28.4819,28.5025,170200.0
2007-10-29 13:30:00,41.66,41.73,41.66,41.68,111400.0,28.4956,28.5435,28.4956,28.5093,111400.0
2007-10-29 13:40:00,41.68,41.7,41.67,41.7,87500.0,28.5093,28.523,28.5025,28.523,87500.0
2007-10-29 13:50:00,41.69,41.8,41.66,41.74,216900.0,28.5161,28.5914,28.4956,28.5503,216900.0
2007-10-29 14:00:00,41.74,41.74,41.57,41.58,161500.0,28.5503,28.5503,28.4341,28.4409,161500.0
2007-10-29 14:10:00,41.59,41.59,41.49,41.56,124600.0,28.4477,28.4477,28.3793,28.4272,124600.0
2007-10-29 14:20:00,41.55,41.64,41.55,41.63,106200.0,28.4204,28.4819,28.4204,28.4751,106200.0
2007-10-29 14:30:00,41.63,41.64,41.5,41.58,152300.0,28.4751,28.4819,28.3862,28.4409,152300.0
2007-10-29 14:40:00,41.61,41.65,41.59,41.65,62500.0,28.4614,28.4888,28.4477,28.4888,62500.0
2007-10-29 14:50:00,41.64,41.71,41.63,41.7,94000.0,28.4819,28.5298,28.4751,28.523,94000.0
2007-10-29 15:00:00,41.71,41.75,41.68,41.71,126300.0,28.5298,28.5572,28.5093,28.5298,126300.0
2007-10-29 15:10:00,41.72,41.75,41.7,41.74,115100.0,28.5367,28.5572,28.523,28.5503,115100.0
2007-10-29 15:20:00,41.74,41.84,41.74,41.84,157800.0,28.5503,28.6187,28.5503,28.6187,157800.0
2007-10-29 15:30:00,41.84,41.85,41.77,41.8,139800.0,28.6187,28.6256,28.5709,28.5914,139800.0
2007-10-29 15:40:00,41.8,41.8,41.75,41.76,224500.0,28.5914,28.5914,28.5572,28.564,224500.0
2007-10-29 15:50:00,41.77,41.85,41.76,41.8,433900.0,28.5709,28.6256,28.564,28.5914,433900.0
2007-10-30 09:30:00,41.58,41.82,41.43,41.48,266800.0,28.4409,28.6051,28.3383,28.3725,266800.0
2007-10-30 09:40:00,41.48,41.48,40.81,41.13,496700.0,28.3725,28.3725,27.9142,28.1331,496700.0
2007-10-30 09:50:00,41.13,41.27,41.0,41.17,837300.0,28.1331,28.2289,28.0442,28.1605,837300.0
2007-10-30 10:00:00,41.17,41.3,41.1,41.2,410900.0,28.1605,28.2494,28.1126,28.181,410900.0
2007-10-30 10:10:00,41.2,41.22,41.12,41.2,265500.0,28.181,28.1947,28.1263,28.181,265500.0
2007-10-30 10:20:00,41.2,41.53,41.16,41.51,392300.0,28.181,28.4067,28.1536,28.393,392300.0
2007-10-30 10:30:00,41.5,41.64,41.23,41.23,250200.0,28.3862,28.4819,28.2015,28.2015,250200.0
2007-10-30 10:40:00,41.24,41.47,41.23,41.33,141400.0,28.2083,28.3657,28.2015,28.2699,141400.0
2007-10-30 10:50:00,41.33,41.4,41.24,41.24,93100.0,28.2699,28.3178,28.2083,28.2083,93100.0
2007-10-30 11:00:00,41.23,41.3,41.07,41.07,369300.0,28.2015,28.2494,28.0921,28.0921,369300.0
2007-10-30 11:10:00,41.07,41.09,41.01,41.08,124900.0,28.0921,28.1057,28.051,28.0989,124900.0
2007-10-30 11:20:00,41.08,41.14,41.05,41.08,146200.0,28.0989,28.1399,28.0784,28.0989,146200.0
2007-10-30 11:30:00,41.08,41.2,41.05,41.17,99100.0,28.0989,28.181,28.0784,28.1605,99100.0
2007-10-30 11:40:00,41.17,41.4,41.17,41.4,203000.0,28.1605,28.3178,28.1605,28.3178,203000.0
2007-10-30 11:50:00,41.39,41.4,41.22,41.25,125500.0,28.3109,28.3178,28.1947,28.2152,125500.0
2007-10-30 12:00:00,41.24,41.29,41.2,41.24,69400.0,28.2083,28.2425,28.181,28.2083,69400.0
2007-10-30 12:10:00,41.23,41.45,41.22,41.4,258600.0,28.2015,28.352,28.1947,28.3178,258600.0
2007-10-30 12:20:00,41.39,41.4,41.34,41.38,60500.0,28.3109,28.3178,28.2767,28.3041,60500.0
2007-10-30 12:30:00,41.38,41.5,41.38,41.47,75400.0,28.3041,28.3862,28.3041,28.3657,75400.0
2007-10-30 12:40:00,41.47,41.51,41.45,41.49,89900.0,28.3657,28.393,28.352,28.3793,89900.0
2007-10-30 12:50:00,41.49,41.52,41.45,41.5,156700.0,28.3793,28.3999,28.352,28.3862,156700.0
2007-10-30 13:00:00,41.49,41.58,41.49,41.55,119800.0,28.3793,28.4409,28.3793,28.4204,119800.0
2007-10-30 13:10:00,41.55,41.56,41.42,41.49,220800.0,28.4204,28.4272,28.3315,28.3793,220800.0
2007-10-30 13:20:00,41.48,41.52,41.48,41.5,66800.0,28.3725,28.3999,28.3725,28.3862,66800.0
2007-10-30 13:30:00,41.5,41.55,41.45,41.5,176000.0,28.3862,28.4204,28.352,28.3862,176000.0
2007-10-30 13:40:00,41.5,41.55,41.4,41.46,356500.0,28.3862,28.4204,28.3178,28.3588,356500.0
2007-10-30 13:50:00,41.46,41.52,41.43,41.47,228500.0,28.3588,28.3999,28.3383,28.3657,228500.0
2007-10-30 14:00:00,41.46,41.47,41.38,41.39,162500.0,28.3588,28.3657,28.3041,28.3109,162500.0
2007-10-30 14:10:00,41.39,41.53,41.38,41.43,110500.0,28.3109,28.4067,28.3041,28.3383,110500.0
2007-10-30 14:20:00,41.43,41.49,41.42,41.43,135000.0,28.3383,28.3793,28.3315,28.3383,135000.0
2007-10-30 14:30:00,41.44,41.47,41.42,41.43,118000.0,28.3451,28.3657,28.3315,28.3383,118000.0
2007-10-30 14:40:00,41.43,41.48,41.41,41.42,157600.0,28.3383,28.3725,28.3246,28.3315,157600.0
2007-10-30 14:50:00,41.42,41.49,41.38,41.4,170300.0,28.3315,28.3793,28.3041,28.3178,170300.0
2007-10-30 15:00:00,41.4,41.42,41.36,41.38,123900.0,28.3178,28.3315,28.2904,28.3041,123900.0
2007-10-30 15:10:00,41.38,41.43,41.33,41.43,128200.0,28.3041,28.3383,28.2699,28.3383,128200.0
2007-10-30 15:20:00,41.42,41.44,41.35,41.35,134800.0,28.3315,28.3451,28.2836,28.2836,134800.0
2007-10-30 15:30:00,41.34,41.39,41.13,41.17,206500.0,28.2767,28.3109,28.1331,28.1605,206500.0
2007-10-30 15:40:00,41.17,41.23,41.09,41.2,345800.0,28.1605,28.2015,28.1057,28.181,345800.0
2007-10-30 15:50:00,41.2,41.26,41.12,41.2,479300.0,28.181,28.222,28.1263,28.181,479300.0
2007-10-31 09:30:00,41.75,41.75,41.01,41.48,391900.0,28.5572,28.5572,28.051,28.3725,391900.0
2007-10-31 09:40:00,41.48,41.78,41.22,41.51,284000.0,28.3725,28.5777,28.1947,28.393,284000.0
2007-10-31 09:50:00,41.47,41.52,41.36,41.41,147100.0,28.3657,28.3999,28.2904,28.3246,147100.0
2007-10-31 10:00:00,41.42,41.5,41.35,41.48,217500.0,28.3315,28.3862,28.2836,28.3725,217500.0
2007-10-31 10:10:00,41.48,41.49,41.44,41.48,71300.0,28.3725,28.3793,28.3451,28.3725,71300.0
2007-10-31 10:20:00,41.48,41.7,41.46,41.69,214700.0,28.3725,28.523,28.3588,28.5161,214700.0
2007-10-31 10:30:00,41.69,41.69,41.62,41.65,182500.0,28.5161,28.5161,28.4683,28.4888,182500.0
2007-10-31 10:40:00,41.65,41.85,41.65,41.79,326700.0,28.4888,28.6256,28.4888,28.5845,326700.0
2007-10-31 10:50:00,41.79,41.91,41.79,41.89,185800.0,28.5845,28.6666,28.5845,28.6529,185800.0
2007-10-31 11:00:00,41.9,41.93,41.86,41.91,326300.0,28.6598,28.6803,28.6324,28.6666,326300.0
2007-10-31 11:10:00,41.91,41.98,41.91,41.97,441400.0,28.6666,28.7145,28.6666,28.7077,441400.0
2007-10-31 11:20:00,41.97,42.08,41.97,41.99,791800.0,28.7077,28.7829,28.7077,28.7213,791800.0
2007-10-31 11:30:00,42.0,42.02,41.87,41.87,369700.0,28.7282,28.7419,28.6393,28.6393,369700.0
2007-10-31 11:40:00,41.86,41.87,41.61,41.72,431800.0,28.6324,28.6393,28.4614,28.5367,431800.0
2007-10-31 11:50:00,41.71,41.79,41.62,41.75,250200.0,28.5298,28.5845,28.4683,28.5572,250200.0
2007-10-31 12:00:00,41.75,41.8,41.74,41.75,102700.0,28.5572,28.5914,28.5503,28.5572,102700.0
2007-10-31 12:10:00,41.75,41.81,41.72,41.78,146700.0,28.5572,28.5982,28.5367,28.5777,146700.0
2007-10-31 12:20:00,41.78,41.79,41.67,41.74,340900.0,28.5777,28.5845,28.5025,28.5503,340900.0
2007-10-31 12:30:00,41.74,41.75,41.69,41.69,358500.0,28.5503,28.5572,28.5161,28.5161,358500.0
2007-10-31 12:40:00,41.69,41.72,41.58,41.63,296900.0,28.5161,28.5367,28.4409,28.4751,296900.0
2007-10-31 12:50:00,41.63,41.67,41.62,41.62,112700.0,28.4751,28.5025,28.4683,28.4683,112700.0
2007-10-31 13:00:00,41.61,41.66,41.6,41.63,73600.0,28.4614,28.4956,28.4546,28.4751,73600.0
2007-10-31 13:10:00,41.62,41.63,41.58,41.6,64600.0,28.4683,28.4751,28.4409,28.4546,64600.0
2007-10-31 13:20:00,41.6,41.64,41.56,41.58,140100.0,28.4546,28.4819,28.4272,28.4409,140100.0
2007-10-31 13:30:00,41.58,41.59,41.57,41.57,132500.0,28.4409,28.4477,28.4341,28.4341,132500.0
2007-10-31 13:40:00,41.57,41.6,41.37,41.47,412100.0,28.4341,28.4546,28.2973,28.3657,412100.0
2007-10-31 13:50:00,41.45,41.54,41.36,41.41,318100.0,28.352,28.4135,28.2904,28.3246,318100.0
2007-10-31 14:00:00,41.41,41.44,40.98,41.01,403200.0,28.3246,28.3451,28.0305,28.051,403200.0
2007-10-31 14:10:00,41.01,41.58,40.9,41.55,416400.0,28.051,28.4409,27.9758,28.4204,416400.0
2007-10-31 14:20:00,41.56,41.63,40.78,41.19,446900.0,28.4272,28.4751,27.8937,28.1741,446900.0
2007-10-31 14:30:00,41.19,41.37,40.85,41.01,317000.0,28.1741,28.2973,27.9416,28.051,317000.0
2007-10-31 14:40:00,41.01,41.38,41.0,41.19,369300.0,28.051,28.3041,28.0442,28.1741,369300.0
2007-10-31 14:50:00,41.19,41.54,41.09,41.3,364900.0,28.1741,28.4135,28.1057,28.2494,364900.0
2007-10-31 15:00:00,41.3,41.55,41.19,41.48,330800.0,28.2494,28.4204,28.1741,28.3725,330800.0
2007-10-31 15:10:00,41.48,41.55,41.18,41.37,323900.0,28.3725,28.4204,28.1673,28.2973,323900.0
2007-10-31 15:20:00,41.37,41.48,41.03,41.27,365300.0,28.2973,28.3725,28.0647,28.2289,365300.0
2007-10-31 15:30:00,41.27,41.32,41.19,41.29,224000.0,28.2289,28.2631,28.1741,28.2425,224000.0
2007-10-31 15:40:00,41.29,41.52,41.28,41.33,334100.0,28.2425,28.3999,28.2357,28.2699,334100.0
2007-10-31 15:50:00,41.33,41.75,41.25,41.66,881800.0,28.2699,28.5572,28.2152,28.4956,881800.0
2007-11-01 09:30:00,40.82,41.05,40.54,40.99,1050000.0,27.9211,28.0784,27.7295,28.0373,1050000.0
2007-11-01 09:40:00,40.99,41.2,40.95,41.16,786700.0,28.0373,28.181,28.01,28.1536,786700.0
2007-11-01 09:50:00,41.16,41.75,41.03,41.5,1096500.0,28.1536,28.5572,28.0647,28.3862,1096500.0
2007-11-01 10:00:00,41.5,41.64,40.99,41.01,982900.0,28.3862,28.4819,28.0373,28.051,982900.0
2007-11-01 10:10:00,41.01,41.18,41.0,41.06,462000.0,28.051,28.1673,28.0442,28.0852,462000.0
2007-11-01 10:20:00,41.07,41.14,41.0,41.01,259900.0,28.0921,28.1399,28.0442,28.051,259900.0
2007-11-01 10:30:00,41.01,41.2,41.0,41.07,353700.0,28.051,28.181,28.0442,28.0921,353700.0
2007-11-01 10:40:00,41.07,41.14,40.98,41.14,483600.0,28.0921,28.1399,28.0305,28.1399,483600.0
2007-11-01 10:50:00,41.13,41.3,41.04,41.16,533400.0,28.1331,28.2494,28.0715,28.1536,533400.0
2007-11-01 11:00:00,41.17,41.17,40.97,41.02,488500.0,28.1605,28.1605,28.0237,28.0579,488500.0
2007-11-01 11:10:00,41.02,41.05,40.97,40.98,396000.0,28.0579,28.0784,28.0237,28.0305,396000.0
2007-11-01 11:20:00,40.97,41.02,40.95,40.99,380700.0,28.0237,28.0579,28.01,28.0373,380700.0
2007-11-01 11:30:00,41.0,41.01,40.58,40.6,928600.0,28.0442,28.051,27.7569,27.7706,928600.0
2007-11-01 11:40:00,40.6,41.0,40.54,40.84,365400.0,27.7706,28.0442,27.7295,27.9347,365400.0
2007-11-01 11:50:00,40.84,40.91,40.64,40.81,181000.0,27.9347,27.9826,27.7979,27.9142,181000.0
2007-11-01 12:00:00,40.79,41.0,40.67,40.81,360200.0,27.9005,28.0442,27.8185,27.9142,360200.0
2007-11-01 12:10:00,40.79,40.87,40.79,40.85,319600.0,27.9005,27.9553,27.9005,27.9416,319600.0
2007-11-01 12:20:00,40.85,40.86,40.75,40.75,246500.0,27.9416,27.9484,27.8732,27.8732,246500.0
2007-11-01 12:30:00,40.75,40.75,40.59,40.63,251300.0,27.8732,27.8732,27.7637,27.7911,251300.0
2007-11-01 12:40:00,40.64,40.65,40.5,40.52,308600.0,27.7979,27.8048,27.7022,27.7159,308600.0
2007-11-01 12:50:00,40.53,40.68,40.52,40.68,311300.0,27.7227,27.8253,27.7159,27.8253,311300.0
2007-11-01 13:00:00,40.67,40.86,40.62,40.84,608300.0,27.8185,27.9484,27.7843,27.9347,608300.0
2007-11-01 13:10:00,40.85,40.86,40.69,40.7,176700.0,27.9416,27.9484,27.8321,27.839,176700.0
2007-11-01 13:20:00,40.7,40.71,40.62,40.63,174100.0,27.839,27.8458,27.7843,27.7911,174100.0
2007-11-01 13:30:00,40.62,40.63,40.44,40.46,246100.0,27.7843,27.7911,27.6611,27.6748,246100.0
2007-11-01 13:40:00,40.46,40.52,40.4,40.52,208000.0,27.6748,27.7159,27.6338,27.7159,208000.0
2007-11-01 13:50:00,40.52,40.69,40.47,40.58,394200.0,27.7159,27.8321,27.6817,27.7569,394200.0
2007-11-01 14:00:00,40.58,40.87,40.56,40.8,620200.0,27.7569,27.9553,27.7432,27.9074,620200.0
2007-11-01 14:10:00,40.81,40.82,40.72,40.77,218700.0,27.9142,27.9211,27.8527,27.8869,218700.0
2007-11-01 14:20:00,40.76,40.93,40.71,40.8,575300.0,27.88,27.9963,27.8458,27.9074,575300.0
2007-11-01 14:30:00,40.8,40.88,40.8,40.83,171500.0,27.9074,27.9621,27.9074,27.9279,171500.0
2007-11-01 14:40:00,40.83,40.97,40.8,40.95,257300.0,27.9279,28.0237,27.9074,28.01,257300.0
2007-11-01 14:50:00,40.95,41.02,40.95,40.99,408500.0,28.01,28.0579,28.01,28.0373,408500.0
2007-11-01 15:00:00,40.98,41.11,40.89,41.02,267600.0,28.0305,28.1194,27.9689,28.0579,267600.0
2007-11-01 15:10:00,41.03,41.12,40.95,41.01,553300.0,28.0647,28.1263,28.01,28.051,553300.0
2007-11-01 15:20:00,41.01,41.01,40.86,40.9,457200.0,28.051,28.051,27.9484,27.9758,457200.0
2007-11-01 15:30:00,40.89,41.03,40.74,40.92,572200.0,27.9689,28.0647,27.8663,27.9895,572200.0
2007-11-01 15:40:00,40.92,41.0,40.89,40.97,745800.0,27.9895,28.0442,27.9689,28.0237,745800.0
2007-11-01 15:50:00,40.96,41.14,40.95,40.95,1100800.0,28.0168,28.1399,28.01,28.01,1100800.0
2007-11-02 09:30:00,41.13,41.63,40.92,41.08,385500.0,28.1331,28.4751,27.9895,28.0989,385500.0
2007-11-02 09:40:00,41.06,41.25,41.0,41.01,357900.0,28.0852,28.2152,28.0442,28.051,357900.0
2007-11-02 09:50:00,41.01,41.35,40.94,41.33,597800.0,28.051,28.2836,28.0031,28.2699,597800.0
2007-11-02 10:00:00,41.33,41.38,41.05,41.22,529400.0,28.2699,28.3041,28.0784,28.1947,529400.0
2007-11-02 10:10:00,41.21,41.24,40.9,40.95,452300.0,28.1878,28.2083,27.9758,28.01,452300.0
2007-11-02 10:20:00,40.96,41.2,40.95,41.2,345400.0,28.0168,28.181,28.01,28.181,345400.0
2007-11-02 10:30:00,41.2,41.49,41.19,41.36,380300.0,28.181,28.3793,28.1741,28.2904,380300.0
2007-11-02 10:40:00,41.36,41.41,41.05,41.12,427500.0,28.2904,28.3246,28.0784,28.1263,427500.0
2007-11-02 10:50:00,41.13,41.29,41.0,41.26,400400.0,28.1331,28.2425,28.0442,28.222,400400.0
2007-11-02 11:00:00,41.25,41.29,41.1,41.15,285500.0,28.2152,28.2425,28.1126,28.1468,285500.0
2007-11-02 11:10:00,41.14,41.28,41.1,41.16,220700.0,28.1399,28.2357,28.1126,28.1536,220700.0
2007-11-02 11:20:00,41.16,41.22,41.0,41.03,448500.0,28.1536,28.1947,28.0442,28.0647,448500.0
2007-11-02 11:30:00,41.04,41.29,41.02,41.26,364000.0,28.0715,28.2425,28.0579,28.222,364000.0
2007-11-02 11:40:00,41.25,41.36,41.2,41.29,303100.0,28.2152,28.2904,28.181,28.2425,303100.0
2007-11-02 11:50:00,41.3,41.48,41.28,41.37,302700.0,28.2494,28.3725,28.2357,28.2973,302700.0
2007-11-02 12:00:00,41.39,41.46,41.18,41.19,399700.0,28.3109,28.3588,28.1673,28.1741,399700.0
2007-11-02 12:10:00,41.19,41.43,41.09,41.33,411200.0,28.1741,28.3383,28.1057,28.2699,411200.0
2007-11-02 12:20:00,41.31,41.34,41.07,41.2,272300.0,28.2562,28.2767,28.0921,28.181,272300.0
2007-11-02 12:30:00,41.2,41.4,41.18,41.38,183900.0,28.181,28.3178,28.1673,28.3041,183900.0
2007-11-02 12:40:00,41.38,41.6,41.3,41.58,287900.0,28.3041,28.4546,28.2494,28.4409,287900.0
2007-11-02 12:50:00,41.59,41.71,41.54,41.65,374600.0,28.4477,28.5298,28.4135,28.4888,374600.0
2007-11-02 13:00:00,41.64,41.72,41.42,41.72,533900.0,28.4819,28.5367,28.3315,28.5367,533900.0
2007-11-02 13:10:00,41.71,41.77,41.59,41.67,206300.0,28.5298,28.5709,28.4477,28.5025,206300.0
2007-11-02 13:20:00,41.67,41.79,41.61,41.77,228500.0,28.5025,28.5845,28.4614,28.5709,228500.0
2007-11-02 13:30:00,41.77,41.77,41.63,41.67,276000.0,28.5709,28.5709,28.4751,28.5025,276000.0
2007-11-02 13:40:00,41.67,41.7,41.51,41.55,173300.0,28.5025,28.523,28.393,28.4204,173300.0
2007-11-02 13:50:00,41.56,41.63,41.37,41.45,250300.0,28.4272,28.4751,28.2973,28.352,250300.0
2007-11-02 14:00:00,41.46,41.64,41.46,41.61,119100.0,28.3588,28.4819,28.3588,28.4614,119100.0
2007-11-02 14:10:00,41.61,41.67,41.53,41.62,152900.0,28.4614,28.5025,28.4067,28.4683,152900.0
2007-11-02 14:20:00,41.63,41.81,41.62,41.76,350500.0,28.4751,28.5982,28.4683,28.564,350500.0
2007-11-02 14:30:00,41.75,41.79,41.43,41.54,295900.0,28.5572,28.5845,28.3383,28.4135,295900.0
2007-11-02 14:40:00,41.55,41.6,41.51,41.58,170600.0,28.4204,28.4546,28.393,28.4409,170600.0
2007-11-02 14:50:00,41.58,41.73,41.47,41.56,199600.0,28.4409,28.5435,28.3657,28.4272,199600.0
2007-11-02 15:00:00,41.56,41.63,41.44,41.61,268400.0,28.4272,28.4751,28.3451,28.4614,268400.0
2007-11-02 15:10:00,41.6,41.68,41.55,41.65,278300.0,28.4546,28.5093,28.4204,28.4888,278300.0
2007-11-02 15:20:00,41.64,41.7,41.58,41.6,260300.0,28.4819,28.523,28.4409,28.4546,260300.0
2007-11-02 15:30:00,41.6,41.66,41.56,41.58,394800.0,28.4546,28.4956,28.4272,28.4409,394800.0
2007-11-02 15:40:00,41.57,41.75,41.55,41.61,351600.0,28.4341,28.5572,28.4204,28.4614,351600.0
2007-11-02 15:50:00,41.61,41.8,41.59,41.79,578700.0,28.4614,28.5914,28.4477,28.5845,578700.0
2007-11-05 09:30:00,41.75,41.76,41.36,41.72,268000.0,28.5572,28.564,28.2904,28.5367,268000.0
2007-11-05 09:40:00,41.73,41.74,41.5,41.53,263200.0,28.5435,28.5503,28.3862,28.4067,263200.0
2007-11-05 09:50:00,41.53,41.7,41.45,41.58,177000.0,28.4067,28.523,28.352,28.4409,177000.0
2007-11-05 10:00:00,41.57,41.64,41.45,41.46,164100.0,28.4341,28.4819,28.352,28.3588,164100.0
2007-11-05 10:10:00,41.46,41.54,41.34,41.34,198700.0,28.3588,28.4135,28.2767,28.2767,198700.0
2007-11-05 10:20:00,41.34,41.5,41.32,41.45,112700.0,28.2767,28.3862,28.2631,28.352,112700.0
2007-11-05 10:30:00,41.45,41.6,41.36,41.54,142000.0,28.352,28.4546,28.2904,28.4135,142000.0
2007-11-05 10:40:00,41.53,41.68,41.5,41.6,186400.0,28.4067,28.5093,28.3862,28.4546,186400.0
2007-11-05 10:50:00,41.59,41.71,41.56,41.58,113300.0,28.4477,28.5298,28.4272,28.4409,113300.0
2007-11-05 11:00:00,41.58,41.65,41.49,41.61,144300.0,28.4409,28.4888,28.3793,28.4614,144300.0
2007-11-05 11:10:00,41.61,41.63,41.55,41.63,83100.0,28.4614,28.4751,28.4204,28.4751,83100.0
2007-11-05 11:20:00,41.63,41.65,41.6,41.62,91300.0,28.4751,28.4888,28.4546,28.4683,91300.0
2007-11-05 11:30:00,41.63,41.65,41.63,41.64,70100.0,28.4751,28.4888,28.4751,28.4819,70100.0
2007-11-05 11:40:00,41.64,41.78,41.64,41.78,187000.0,28.4819,28.5777,28.4819,28.5777,187000.0
2007-11-05 11:50:00,41.77,41.78,41.75,41.76,94900.0,28.5709,28.5777,28.5572,28.564,94900.0
2007-11-05 12:00:00,41.76,41.79,41.55,41.62,136600.0,28.564,28.5845,28.4204,28.4683,136600.0
2007-11-05 12:10:00,41.62,41.64,41.54,41.63,93400.0,28.4683,28.4819,28.4135,28.4751,93400.0
2007-11-05 12:20:00,41.63,41.66,41.54,41.61,99400.0,28.4751,28.4956,28.4135,28.4614,99400.0
2007-11-05 12:30:00,41.6,41.73,41.58,41.73,57300.0,28.4546,28.5435,28.4409,28.5435,57300.0
2007-11-05 12:40:00,41.73,41.77,41.49,41.51,153700.0,28.5435,28.5709,28.3793,28.393,153700.0
2007-11-05 12:50:00,41.51,41.51,41.45,41.49,171600.0,28.393,28.393,28.352,28.3793,171600.0
2007-11-05 13:00:00,41.49,41.58,41.47,41.5,89200.0,28.3793,28.4409,28.3657,28.3862,89200.0
2007-11-05 13:10:00,41.5,41.53,41.42,41.44,70200.0,28.3862,28.4067,28.3315,28.3451,70200.0
2007-11-05 13:20:00,41.45,41.47,41.38,41.4,119000.0,28.352,28.3657,28.3041,28.3178,119000.0
2007-11-05 13:30:00,41.4,41.44,41.3,41.38,118200.0,28.3178,28.3451,28.2494,28.3041,118200.0
2007-11-05 13:40:00,41.39,41.48,41.3,41.35,148300.0,28.3109,28.3725,28.2494,28.2836,148300.0
2007-11-05 13:50:00,41.34,41.34,41.17,41.3,338900.0,28.2767,28.2767,28.1605,28.2494,338900.0
2007-11-05 14:00:00,41.29,41.4,41.24,41.37,176900.0,28.2425,28.3178,28.2083,28.2973,176900.0
2007-11-05 14:10:00,41.36,41.41,41.27,41.27,221300.0,28.2904,28.3246,28.2289,28.2289,221300.0
2007-11-05 14:20:00,41.26,41.28,41.07,41.14,225100.0,28.222,28.2357,28.0921,28.1399,225100.0
2007-11-05 14:30:00,41.13,41.17,41.0,41.12,203300.0,28.1331,28.1605,28.0442,28.1263,203300.0
2007-11-05 14:40:00,41.11,41.25,41.1,41.17,106800.0,28.1194,28.2152,28.1126,28.1605,106800.0
2007-11-05 14:50:00,41.18,41.25,41.17,41.21,97300.0,28.1673,28.2152,28.1605,28.1878,97300.0
2007-11-05 15:00:00,41.2,41.5,41.16,41.34,175400.0,28.181,28.3862,28.1536,28.2767,175400.0
2007-11-05 15:10:00,41.33,41.45,41.24,41.37,328300.0,28.2699,28.352,28.2083,28.2973,328300.0
2007-11-05 15:20:00,41.37,41.52,41.37,41.39,303800.0,28.2973,28.3999,28.2973,28.3109,303800.0
2007-11-05 15:30:00,41.39,41.58,41.39,41.54,194700.0,28.3109,28.4409,28.3109,28.4135,194700.0
2007-11-05 15:40:00,41.54,41.54,41.32,41.36,199000.0,28.4135,28.4135,28.2631,28.2904,199000.0
2007-11-05 15:50:00,41.36,41.48,41.35,41.35,320000.0,28.2904,28.3725,28.2836,28.2836,320000.0
2007-11-06 09:30:00,41.38,41.38,40.6,40.91,669800.0,28.3041,28.3041,27.7706,27.9826,669800.0
2007-11-06 09:40:00,40.91,41.0,40.68,40.76,324400.0,27.9826,28.0442,27.8253,27.88,324400.0
2007-11-06 09:50:00,40.76,41.14,40.76,41.09,340900.0,27.88,28.1399,27.88,28.1057,340900.0
2007-11-06 10:00:00,41.09,41.1,41.0,41.0,239900.0,28.1057,28.1126,28.0442,28.0442,239900.0
2007-11-06 10:10:00,41.01,41.24,41.0,41.22,249700.0,28.051,28.2083,28.0442,28.1947,249700.0
2007-11-06 10:20:00,41.23,41.23,40.99,41.1,355700.0,28.2015,28.2015,28.0373,28.1126,355700.0
2007-11-06 10:30:00,41.1,41.11,40.96,41.06,320100.0,28.1126,28.1194,28.0168,28.0852,320100.0
2007-11-06 10:40:00,41.06,41.15,41.04,41.05,269900.0,28.0852,28.1468,28.0715,28.0784,269900.0
2007-11-06 10:50:00,41.04,41.16,41.0,41.13,311300.0,28.0715,28.1536,28.0442,28.1331,311300.0
2007-11-06 11:00:00,41.13,41.13,40.93,41.1,400900.0,28.1331,28.1331,27.9963,28.1126,400900.0
2007-11-06 11:10:00,41.09,41.16,41.05,41.11,245500.0,28.1057,28.1536,28.0784,28.1194,245500.0
2007-11-06 11:20:00,41.1,41.11,41.04,41.05,219700.0,28.1126,28.1194,28.0715,28.0784,219700.0
2007-11-06 11:30:00,41.06,41.07,41.0,41.02,225900.0,28.0852,28.0921,28.0442,28.0579,225900.0
2007-11-06 11:40:00,41.01,41.04,40.87,40.87,331800.0,28.051,28.0715,27.9553,27.9553,331800.0
2007-11-06 11:50:00,40.87,41.1,40.86,40.95,224300.0,27.9553,28.1126,27.9484,28.01,224300.0
2007-11-06 12:00:00,40.95,40.96,40.84,40.86,184000.0,28.01,28.0168,27.9347,27.9484,184000.0
2007-11-06 12:10:00,40.87,41.04,40.82,41.04,182200.0,27.9553,28.0715,27.9211,28.0715,182200.0
2007-11-06 12:20:00,41.03,41.03,40.93,40.95,106600.0,28.0647,28.0647,27.9963,28.01,106600.0
2007-11-06 12:30:00,40.95,40.99,40.9,40.96,73600.0,28.01,28.0373,27.9758,28.0168,73600.0
2007-11-06 12:40:00,40.95,40.97,40.88,40.92,81900.0,28.01,28.0237,27.9621,27.9895,81900.0
2007-11-06 12:50:00,40.92,41.01,40.91,40.98,75900.0,27.9895,28.051,27.9826,28.0305,75900.0
2007-11-06 13:00:00,40.98,41.13,40.98,41.09,54200.0,28.0305,28.1331,28.0305,28.1057,54200.0
2007-11-06 13:10:00,41.1,41.22,41.07,41.18,180400.0,28.1126,28.1947,28.0921,28.1673,180400.0
2007-11-06 13:20:00,41.17,41.28,41.12,41.15,158200.0,28.1605,28.2357,28.1263,28.1468,158200.0
2007-11-06 13:30:00,41.16,41.32,41.14,41.31,122000.0,28.1536,28.2631,28.1399,28.2562,122000.0
2007-11-06 13:40:00,41.3,41.35,41.26,41.34,58700.0,28.2494,28.2836,28.222,28.2767,58700.0
2007-11-06 13:50:00,41.34,41.4,41.29,41.3,111300.0,28.2767,28.3178,28.2425,28.2494,111300.0
2007-11-06 14:00:00,41.31,41.38,41.24,41.29,94600.0,28.2562,28.3041,28.2083,28.2425,94600.0
2007-11-06 14:10:00,41.3,41.38,41.28,41.38,85600.0,28.2494,28.3041,28.2357,28.3041,85600.0
2007-11-06 14:20:00,41.38,41.44,41.26,41.42,239500.0,28.3041,28.3451,28.222,28.3315,239500.0
2007-11-06 14:30:00,41.41,41.42,41.32,41.33,167800.0,28.3246,28.3315,28.2631,28.2699,167800.0
2007-11-06 14:40:00,41.33,41.36,41.3,41.32,127500.0,28.2699,28.2904,28.2494,28.2631,127500.0
2007-11-06 14:50:00,41.32,41.36,41.3,41.33,101400.0,28.2631,28.2904,28.2494,28.2699,101400.0
2007-11-06 15:00:00,41.33,41.44,41.33,41.42,80600.0,28.2699,28.3451,28.2699,28.3315,80600.0
2007-11-06 15:10:00,41.43,41.6,41.43,41.58,164300.0,28.3383,28.4546,28.3383,28.4409,164300.0
2007-11-06 15:20:00,41.59,41.59,41.46,41.59,151800.0,28.4477,28.4477,28.3588,28.4477,151800.0
2007-11-06 15:30:00,41.57,41.58,41.46,41.55,124400.0,28.4341,28.4409,28.3588,28.4204,124400.0
2007-11-06 15:40:00,41.54,41.7,41.54,41.7,285500.0,28.4135,28.523,28.4135,28.523,285500.0
2007-11-06 15:50:00,41.7,41.81,41.69,41.8,472600.0,28.523,28.5982,28.5161,28.5914,472600.0
2007-11-07 09:30:00,41.35,41.9,41.35,41.66,297800.0,28.2836,28.6598,28.2836,28.4956,297800.0
2007-11-07 09:40:00,41.66,41.98,41.58,41.94,284700.0,28.4956,28.7145,28.4409,28.6871,284700.0
2007-11-07 09:50:00,41.95,41.99,41.85,41.97,217600.0,28.694,28.7213,28.6256,28.7077,217600.0
2007-11-07 10:00:00,41.98,42.24,41.95,42.2,404100.0,28.7145,28.8923,28.694,28.865,404100.0
2007-11-07 10:10:00,42.2,42.44,42.2,42.29,399600.0,28.865,29.0291,28.865,28.9265,399600.0
2007-11-07 10:20:00,42.29,42.3,42.15,42.26,229500.0,28.9265,28.9334,28.8308,28.906,229500.0
2007-11-07 10:30:00,42.26,42.33,41.94,42.0,252700.0,28.906,28.9539,28.6871,28.7282,252700.0
2007-11-07 10:40:00,41.99,42.08,41.98,42.08,158700.0,28.7213,28.7829,28.7145,28.7829,158700.0
2007-11-07 10:50:00,42.08,42.22,42.08,42.19,204200.0,28.7829,28.8787,28.7829,28.8581,204200.0
2007-11-07 11:00:00,42.18,42.23,42.06,42.08,199400.0,28.8513,28.8855,28.7692,28.7829,199400.0
2007-11-07 11:10:00,42.08,42.3,42.03,42.08,960400.0,28.7829,28.9334,28.7487,28.7829,960400.0
2007-11-07 11:20:00,42.07,42.07,41.91,42.0,307800.0,28.7761,28.7761,28.6666,28.7282,307800.0
2007-11-07 11:30:00,42.01,42.02,41.97,41.99,121000.0,28.735,28.7419,28.7077,28.7213,121000.0
2007-11-07 11:40:00,42.0,42.02,41.98,42.0,98500.0,28.7282,28.7419,28.7145,28.7282,98500.0
2007-11-07 11:50:00,41.99,42.14,41.99,42.1,137100.0,28.7213,28.8239,28.7213,28.7966,137100.0
2007-11-07 12:00:00,42.1,42.1,41.98,42.0,229100.0,28.7966,28.7966,28.7145,28.7282,229100.0
2007-11-07 12:10:00,41.99,42.0,41.91,41.91,134600.0,28.7213,28.7282,28.6666,28.6666,134600.0
2007-11-07 12:20:00,41.91,42.02,41.9,42.0,267700.0,28.6666,28.7419,28.6598,28.7282,267700.0
2007-11-07 12:30:00,42.0,42.09,41.9,41.93,219600.0,28.7282,28.7897,28.6598,28.6803,219600.0
2007-11-07 12:40:00,41.94,41.94,41.71,41.73,218200.0,28.6871,28.6871,28.5298,28.5435,218200.0
2007-11-07 12:50:00,41.73,41.78,41.66,41.71,247500.0,28.5435,28.5777,28.4956,28.5298,247500.0
2007-11-07 13:00:00,41.71,41.99,41.7,41.99,168500.0,28.5298,28.7213,28.523,28.7213,168500.0
2007-11-07 13:10:00,41.98,42.02,41.59,41.6,263100.0,28.7145,28.7419,28.4477,28.4546,263100.0
2007-11-07 13:20:00,41.61,41.72,41.58,41.66,292700.0,28.4614,28.5367,28.4409,28.4956,292700.0
2007-11-07 13:30:00,41.66,41.86,41.65,41.78,131800.0,28.4956,28.6324,28.4888,28.5777,131800.0
2007-11-07 13:40:00,41.78,41.8,41.71,41.77,122900.0,28.5777,28.5914,28.5298,28.5709,122900.0
2007-11-07 13:50:00,41.77,41.97,41.77,41.95,198800.0,28.5709,28.7077,28.5709,28.694,198800.0
2007-11-07 14:00:00,41.93,41.97,41.81,41.93,128300.0,28.6803,28.7077,28.5982,28.6803,128300.0
2007-11-07 14:10:00,41.92,42.08,41.9,42.06,152000.0,28.6735,28.7829,28.6598,28.7692,152000.0
2007-11-07 14:20:00,42.06,42.12,41.98,42.11,167700.0,28.7692,28.8103,28.7145,28.8034,167700.0
2007-11-07 14:30:00,42.1,42.15,41.95,41.99,296900.0,28.7966,28.8308,28.694,28.7213,296900.0
2007-11-07 14:40:00,41.99,42.08,41.95,42.0,274800.0,28.7213,28.7829,28.694,28.7282,274800.0
2007-11-07 14:50:00,42.0,42.02,41.88,41.94,186400.0,28.7282,28.7419,28.6461,28.6871,186400.0
2007-11-07 15:00:00,41.95,41.97,41.85,41.95,259100.0,28.694,28.7077,28.6256,28.694,259100.0
2007-11-07 15:10:00,41.95,42.01,41.93,42.0,275800.0,28.694,28.735,28.6803,28.7282,275800.0
2007-11-07 15:20:00,42.0,42.03,41.85,41.89,407500.0,28.7282,28.7487,28.6256,28.6529,407500.0
2007-11-07 15:30:00,41.9,41.95,41.83,41.85,360300.0,28.6598,28.694,28.6119,28.6256,360300.0
2007-11-07 15:40:00,41.86,41.93,41.8,41.88,564600.0,28.6324,28.6803,28.5914,28.6461,564600.0
2007-11-07 15:50:00,41.88,41.89,41.59,41.59,585500.0,28.6461,28.6529,28.4477,28.4477,585500.0
2007-11-08 09:30:00,41.68,41.9,41.51,41.52,370800.0,28.5093,28.6598,28.393,28.3999,370800.0
2007-11-08 09:40:00,41.53,41.81,41.44,41.76,246400.0,28.4067,28.5982,28.3451,28.564,246400.0
2007-11-08 09:50:00,41.75,41.78,41.5,41.66,220000.0,28.5572,28.5777,28.3862,28.4956,220000.0
2007-11-08 10:00:00,41.65,41.71,41.25,41.6,385600.0,28.4888,28.5298,28.2152,28.4546,385600.0
2007-11-08 10:10:00,41.58,41.78,41.43,41.71,314400.0,28.4409,28.5777,28.3383,28.5298,314400.0
2007-11-08 10:20:00,41.72,41.74,41.42,41.47,313800.0,28.5367,28.5503,28.3315,28.3657,313800.0
2007-11-08 10:30:00,41.46,41.5,41.3,41.34,339000.0,28.3588,28.3862,28.2494,28.2767,339000.0
2007-11-08 10:40:00,41.34,41.49,41.34,41.47,211900.0,28.2767,28.3793,28.2767,28.3657,211900.0
2007-11-08 10:50:00,41.46,41.59,41.41,41.56,226800.0,28.3588,28.4477,28.3246,28.4272,226800.0
2007-11-08 11:00:00,41.55,41.57,41.45,41.49,202000.0,28.4204,28.4341,28.352,28.3793,202000.0
2007-11-08 11:10:00,41.49,41.55,41.45,41.45,297300.0,28.3793,28.4204,28.352,28.352,297300.0
2007-11-08 11:20:00,41.45,41.45,41.25,41.3,183400.0,28.352,28.352,28.2152,28.2494,183400.0
2007-11-08 11:30:00,41.3,41.53,41.28,41.5,370600.0,28.2494,28.4067,28.2357,28.3862,370600.0
2007-11-08 11:40:00,41.5,41.69,41.49,41.57,226600.0,28.3862,28.5161,28.3793,28.4341,226600.0
2007-11-08 11:50:00,41.57,41.73,41.56,41.7,174600.0,28.4341,28.5435,28.4272,28.523,174600.0
2007-11-08 12:00:00,41.69,41.74,41.54,41.6,196700.0,28.5161,28.5503,28.4135,28.4546,196700.0
2007-11-08 12:10:00,41.61,41.65,41.28,41.38,272000.0,28.4614,28.4888,28.2357,28.3041,272000.0
2007-11-08 12:20:00,41.38,41.7,41.33,41.64,172700.0,28.3041,28.523,28.2699,28.4819,172700.0
2007-11-08 12:30:00,41.66,41.87,41.61,41.72,259500.0,28.4956,28.6393,28.4614,28.5367,259500.0
2007-11-08 12:40:00,41.74,41.77,41.57,41.71,284200.0,28.5503,28.5709,28.4341,28.5298,284200.0
2007-11-08 12:50:00,41.71,41.83,41.58,41.8,261400.0,28.5298,28.6119,28.4409,28.5914,261400.0
2007-11-08 13:00:00,41.79,41.81,41.48,41.55,247900.0,28.5845,28.5982,28.3725,28.4204,247900.0
2007-11-08 13:10:00,41.54,41.87,41.52,41.79,243100.0,28.4135,28.6393,28.3999,28.5845,243100.0
2007-11-08 13:20:00,41.76,41.82,41.66,41.71,196200.0,28.564,28.6051,28.4956,28.5298,196200.0
2007-11-08 13:30:00,41.69,41.84,41.66,41.78,158800.0,28.5161,28.6187,28.4956,28.5777,158800.0
2007-11-08 13:40:00,41.79,41.87,41.64,41.76,206500.0,28.5845,28.6393,28.4819,28.564,206500.0
2007-11-08 13:50:00,41.76,41.9,41.72,41.89,153200.0,28.564,28.6598,28.5367,28.6529,153200.0
2007-11-08 14:00:00,41.9,41.95,41.79,41.82,160100.0,28.6598,28.694,28.5845,28.6051,160100.0
2007-11-08 14:10:00,41.82,41.83,41.7,41.7,152800.0,28.6051,28.6119,28.523,28.523,152800.0
2007-11-08 14:20:00,41.7,41.8,41.68,41.75,179700.0,28.523,28.5914,28.5093,28.5572,179700.0
2007-11-08 14:30:00,41.75,41.9,41.71,41.75,332500.0,28.5572,28.6598,28.5298,28.5572,332500.0
2007-11-08 14:40:00,41.74,41.94,41.74,41.93,230600.0,28.5503,28.6871,28.5503,28.6803,230600.0
2007-11-08 14:50:00,41.93,41.99,41.77,41.99,246400.0,28.6803,28.7213,28.5709,28.7213,246400.0
2007-11-08 15:00:00,41.99,42.0,41.84,41.84,649900.0,28.7213,28.7282,28.6187,28.6187,649900.0
2007-11-08 15:10:00,41.84,41.92,41.74,41.92,288800.0,28.6187,28.6735,28.5503,28.6735,288800.0
2007-11-08 15:20:00,41.91,42.01,41.91,41.99,535600.0,28.6666,28.735,28.6666,28.7213,535600.0
2007-11-08 15:30:00,41.99,42.03,41.91,41.98,361900.0,28.7213,28.7487,28.6666,28.7145,361900.0
2007-11-08 15:40:00,41.98,42.26,41.98,42.16,528800.0,28.7145,28.906,28.7145,28.8376,528800.0
2007-11-08 15:50:00,42.16,42.21,42.05,42.14,493000.0,28.8376,28.8718,28.7624,28.8239,493000.0
2007-11-09 09:30:00,42.38,42.38,41.8,41.98,228900.0,28.9881,28.9881,28.5914,28.7145,228900.0
2007-11-09 09:40:00,41.98,42.34,41.95,42.25,344700.0,28.7145,28.9607,28.694,28.8992,344700.0
2007-11-09 09:50:00,42.25,42.25,41.95,41.95,247800.0,28.8992,28.8992,28.694,28.694,247800.0
2007-11-09 10:00:00,41.95,42.0,41.82,41.92,360600.0,28.694,28.7282,28.6051,28.6735,360600.0
2007-11-09 10:10:00,41.91,42.07,41.9,42.06,276100.0,28.6666,28.7761,28.6598,28.7692,276100.0
2007-11-09 10:20:00,42.07,42.08,41.92,42.0,163700.0,28.7761,28.7829,28.6735,28.7282,163700.0
2007-11-09 10:30:00,42.01,42.02,41.85,41.93,174200.0,28.735,28.7419,28.6256,28.6803,174200.0
2007-11-09 10:40:00,41.92,41.95,41.74,41.79,172800.0,28.6735,28.694,28.5503,28.5845,172800.0
2007-11-09 10:50:00,41.79,41.99,41.77,41.98,201000.0,28.5845,28.7213,28.5709,28.7145,201000.0
2007-11-09 11:00:00,41.99,42.08,41.75,41.75,228300.0,28.7213,28.7829,28.5572,28.5572,228300.0
2007-11-09 11:10:00,41.75,41.85,41.75,41.83,401400.0,28.5572,28.6256,28.5572,28.6119,401400.0
2007-11-09 11:20:00,41.83,41.88,41.82,41.83,237600.0,28.6119,28.6461,28.6051,28.6119,237600.0
2007-11-09 11:30:00,41.83,41.99,41.83,41.88,154700.0,28.6119,28.7213,28.6119,28.6461,154700.0
2007-11-09 11:40:00,41.88,42.06,41.8,41.98,164600.0,28.6461,28.7692,28.5914,28.7145,164600.0
2007-11-09 11:50:00,41.98,42.14,41.91,42.13,125100.0,28.7145,28.8239,28.6666,28.8171,125100.0
2007-11-09 12:00:00,42.13,42.13,41.95,42.01,102400.0,28.8171,28.8171,28.694,28.735,102400.0
2007-11-09 12:10:00,42.01,42.03,41.82,41.94,152900.0,28.735,28.7487,28.6051,28.6871,152900.0
2007-11-09 12:20:00,41.95,42.03,41.92,41.96,162600.0,28.694,28.7487,28.6735,28.7008,162600.0
2007-11-09 12:30:00,41.95,42.05,41.92,41.98,231700.0,28.694,28.7624,28.6735,28.7145,231700.0
2007-11-09 12:40:00,41.98,42.06,41.86,41.86,205200.0,28.7145,28.7692,28.6324,28.6324,205200.0
2007-11-09 12:50:00,41.87,41.89,41.81,41.84,224800.0,28.6393,28.6529,28.5982,28.6187,224800.0
2007-11-09 13:00:00,41.84,41.85,41.75,41.76,150400.0,28.6187,28.6256,28.5572,28.564,150400.0
2007-11-09 13:10:00,41.76,41.96,41.75,41.96,162700.0,28.564,28.7008,28.5572,28.7008,162700.0
2007-11-09 13:20:00,41.96,41.98,41.84,41.9,149500.0,28.7008,28.7145,28.6187,28.6598,149500.0
2007-11-09 13:30:00,41.89,41.95,41.81,41.86,136300.0,28.6529,28.694,28.5982,28.6324,136300.0
2007-11-09 13:40:00,41.87,41.93,41.87,41.9,123600.0,28.6393,28.6803,28.6393,28.6598,123600.0
2007-11-09 13:50:00,41.91,41.91,41.8,41.83,125400.0,28.6666,28.6666,28.5914,28.6119,125400.0
2007-11-09 14:00:00,41.83,41.85,41.75,41.78,252600.0,28.6119,28.6256,28.5572,28.5777,252600.0
2007-11-09 14:10:00,41.78,41.8,41.66,41.79,311500.0,28.5777,28.5914,28.4956,28.5845,311500.0
2007-11-09 14:20:00,41.79,41.87,41.73,41.8,388600.0,28.5845,28.6393,28.5435,28.5914,388600.0
2007-11-09 14:30:00,41.8,41.83,41.77,41.79,302900.0,28.5914,28.6119,28.5709,28.5845,302900.0
2007-11-09 14:40:00,41.79,41.89,41.77,41.8,302900.0,28.5845,28.6529,28.5709,28.5914,302900.0
2007-11-09 14:50:00,41.79,41.8,41.73,41.76,225600.0,28.5845,28.5914,28.5435,28.564,225600.0
2007-11-09 15:00:00,41.75,41.83,41.75,41.81,180100.0,28.5572,28.6119,28.5572,28.5982,180100.0
2007-11-09 15:10:00,41.81,41.92,41.79,41.9,276600.0,28.5982,28.6735,28.5845,28.6598,276600.0
2007-11-09 15:20:00,41.89,41.93,41.85,41.92,250000.0,28.6529,28.6803,28.6256,28.6735,250000.0
2007-11-09 15:30:00,41.93,41.93,41.76,41.83,357000.0,28.6803,28.6803,28.564,28.6119,357000.0
2007-11-09 15:40:00,41.82,41.84,41.75,41.75,536400.0,28.6051,28.6187,28.5572,28.5572,536400.0
2007-11-09 15:50:00,41.75,41.76,41.47,41.5,770000.0,28.5572,28.564,28.3657,28.3862,770000.0
2007-11-12 09:30:00,41.4,41.82,41.4,41.82,266000.0,28.3178,28.6051,28.3178,28.6051,266000.0
2007-11-12 09:40:00,41.83,41.88,41.65,41.67,360200.0,28.6119,28.6461,28.4888,28.5025,360200.0
2007-11-12 09:50:00,41.66,41.75,41.59,41.63,447200.0,28.4956,28.5572,28.4477,28.4751,447200.0
2007-11-12 10:00:00,41.63,41.68,41.47,41.48,171800.0,28.4751,28.5093,28.3657,28.3725,171800.0
2007-11-12 10:10:00,41.49,41.56,41.48,41.55,176400.0,28.3793,28.4272,28.3725,28.4204,176400.0
2007-11-12 10:20:00,41.56,41.6,41.44,41.45,217500.0,28.4272,28.4546,28.3451,28.352,217500.0
2007-11-12 10:30:00,41.45,41.51,41.42,41.47,296500.0,28.352,28.393,28.3315,28.3657,296500.0
2007-11-12 10:40:00,41.47,41.76,41.47,41.52,370900.0,28.3657,28.564,28.3657,28.3999,370900.0
2007-11-12 10:50:00,41.53,41.61,41.52,41.6,89500.0,28.4067,28.4614,28.3999,28.4546,89500.0
2007-11-12 11:00:00,41.59,41.62,41.45,41.49,310000.0,28.4477,28.4683,28.352,28.3793,310000.0
2007-11-12 11:10:00,41.47,41.66,41.47,41.64,161900.0,28.3657,28.4956,28.3657,28.4819,161900.0
2007-11-12 11:20:00,41.63,41.67,41.54,41.63,167500.0,28.4751,28.5025,28.4135,28.4751,167500.0
2007-11-12 11:30:00,41.64,41.81,41.63,41.81,214000.0,28.4819,28.5982,28.4751,28.5982,214000.0
2007-11-12 11:40:00,41.8,41.82,41.74,41.75,189800.0,28.5914,28.6051,28.5503,28.5572,189800.0
2007-11-12 11:50:00,41.74,41.75,41.6,41.6,126200.0,28.5503,28.5572,28.4546,28.4546,126200.0
2007-11-12 12:00:00,41.61,41.67,41.6,41.62,465900.0,28.4614,28.5025,28.4546,28.4683,465900.0
2007-11-12 12:10:00,41.63,41.78,41.58,41.77,137800.0,28.4751,28.5777,28.4409,28.5709,137800.0
2007-11-12 12:20:00,41.78,41.85,41.73,41.84,162600.0,28.5777,28.6256,28.5435,28.6187,162600.0
2007-11-12 12:30:00,41.84,41.95,41.84,41.92,153500.0,28.6187,28.694,28.6187,28.6735,153500.0
2007-11-12 12:40:00,41.92,41.95,41.87,41.89,171200.0,28.6735,28.694,28.6393,28.6529,171200.0
2007-11-12 12:50:00,41.89,41.93,41.82,41.86,137700.0,28.6529,28.6803,28.6051,28.6324,137700.0
2007-11-12 13:00:00,41.85,41.88,41.77,41.85,216500.0,28.6256,28.6461,28.5709,28.6256,216500.0
2007-11-12 13:10:00,41.86,41.89,41.8,41.8,187200.0,28.6324,28.6529,28.5914,28.5914,187200.0
2007-11-12 13:20:00,41.8,41.86,41.79,41.84,172400.0,28.5914,28.6324,28.5845,28.6187,172400.0
2007-11-12 13:30:00,41.84,41.88,41.69,41.7,182600.0,28.6187,28.6461,28.5161,28.523,182600.0
2007-11-12 13:40:00,41.7,41.82,41.65,41.81,274700.0,28.523,28.6051,28.4888,28.5982,274700.0
2007-11-12 13:50:00,41.81,41.84,41.75,41.8,241000.0,28.5982,28.6187,28.5572,28.5914,241000.0
2007-11-12 14:00:00,41.8,41.81,41.74,41.77,262400.0,28.5914,28.5982,28.5503,28.5709,262400.0
2007-11-12 14:10:00,41.77,41.78,41.68,41.7,297100.0,28.5709,28.5777,28.5093,28.523,297100.0
2007-11-12 14:20:00,41.7,41.79,41.69,41.78,225500.0,28.523,28.5845,28.5161,28.5777,225500.0
2007-11-12 14:30:00,41.78,41.81,41.75,41.76,187200.0,28.5777,28.5982,28.5572,28.564,187200.0
2007-11-12 14:40:00,41.77,41.84,41.77,41.77,218000.0,28.5709,28.6187,28.5709,28.5709,218000.0
2007-11-12 14:50:00,41.77,41.78,41.69,41.7,262300.0,28.5709,28.5777,28.5161,28.523,262300.0
2007-11-12 15:00:00,41.7,41.72,41.65,41.71,274600.0,28.523,28.5367,28.4888,28.5298,274600.0
2007-11-12 15:10:00,41.72,41.76,41.68,41.7,196600.0,28.5367,28.564,28.5093,28.523,196600.0
2007-11-12 15:20:00,41.71,41.79,41.69,41.73,364500.0,28.5298,28.5845,28.5161,28.5435,364500.0
2007-11-12 15:30:00,41.72,41.74,41.67,41.72,357500.0,28.5367,28.5503,28.5025,28.5367,357500.0
2007-11-12 15:40:00,41.72,41.8,41.66,41.7,714200.0,28.5367,28.5914,28.4956,28.523,714200.0
2007-11-12 15:50:00,41.71,41.71,41.32,41.38,974700.0,28.5298,28.5298,28.2631,28.3041,974700.0
2007-11-13 09:30:00,41.69,42.11,41.56,41.95,435100.0,28.5161,28.8034,28.4272,28.694,435100.0
2007-11-13 09:40:00,41.95,42.17,41.95,42.05,244200.0,28.694,28.8445,28.694,28.7624,244200.0
2007-11-13 09:50:00,42.05,42.07,41.97,42.06,206500.0,28.7624,28.7761,28.7077,28.7692,206500.0
2007-11-13 10:00:00,42.05,42.22,42.05,42.18,284500.0,28.7624,28.8787,28.7624,28.8513,284500.0
2007-11-13 10:10:00,42.18,42.41,42.15,42.4,381600.0,28.8513,29.0086,28.8308,29.0018,381600.0
2007-11-13 10:20:00,42.41,42.47,42.35,42.37,256400.0,29.0086,29.0497,28.9676,28.9813,256400.0
2007-11-13 10:30:00,42.37,42.38,42.13,42.18,302700.0,28.9813,28.9881,28.8171,28.8513,302700.0
2007-11-13 10:40:00,42.18,42.2,42.0,42.01,251300.0,28.8513,28.865,28.7282,28.735,251300.0
2007-11-13 10:50:00,42.01,42.15,42.0,42.12,187000.0,28.735,28.8308,28.7282,28.8103,187000.0
2007-11-13 11:00:00,42.13,42.25,42.07,42.19,207000.0,28.8171,28.8992,28.7761,28.8581,207000.0
2007-11-13 11:10:00,42.19,42.22,42.1,42.21,124400.0,28.8581,28.8787,28.7966,28.8718,124400.0
2007-11-13 11:20:00,42.2,42.23,42.1,42.18,2539900.0,28.865,28.8855,28.7966,28.8513,2539900.0
2007-11-13 11:30:00,42.19,42.37,42.18,42.28,168800.0,28.8581,28.9813,28.8513,28.9197,168800.0
2007-11-13 11:40:00,42.27,42.28,42.2,42.25,157500.0,28.9129,28.9197,28.865,28.8992,157500.0
2007-11-13 11:50:00,42.24,42.27,42.2,42.24,233400.0,28.8923,28.9129,28.865,28.8923,233400.0
2007-11-13 12:00:00,42.24,42.25,42.1,42.11,185800.0,28.8923,28.8992,28.7966,28.8034,185800.0
2007-11-13 12:10:00,42.11,42.23,42.11,42.13,172500.0,28.8034,28.8855,28.8034,28.8171,172500.0
2007-11-13 12:20:00,42.13,42.21,42.12,42.17,94100.0,28.8171,28.8718,28.8103,28.8445,94100.0
2007-11-13 12:30:00,42.16,42.17,42.14,42.17,68100.0,28.8376,28.8445,28.8239,28.8445,68100.0
2007-11-13 12:40:00,42.17,42.19,42.14,42.14,63100.0,28.8445,28.8581,28.8239,28.8239,63100.0
2007-11-13 12:50:00,42.14,42.15,42.06,42.11,173300.0,28.8239,28.8308,28.7692,28.8034,173300.0
2007-11-13 13:00:00,42.11,42.15,42.09,42.1,205300.0,28.8034,28.8308,28.7897,28.7966,205300.0
2007-11-13 13:10:00,42.1,42.16,42.08,42.15,103300.0,28.7966,28.8376,28.7829,28.8308,103300.0
2007-11-13 13:20:00,42.15,42.25,42.13,42.22,115800.0,28.8308,28.8992,28.8171,28.8787,115800.0
2007-11-13 13:30:00,42.21,42.28,42.21,42.27,104200.0,28.8718,28.9197,28.8718,28.9129,104200.0
2007-11-13 13:40:00,42.27,42.3,42.21,42.24,140500.0,28.9129,28.9334,28.8718,28.8923,140500.0
2007-11-13 13:50:00,42.24,42.3,42.24,42.25,159400.0,28.8923,28.9334,28.8923,28.8992,159400.0
2007-11-13 14:00:00,42.25,42.28,42.23,42.26,184900.0,28.8992,28.9197,28.8855,28.906,184900.0
2007-11-13 14:10:00,42.25,42.31,42.24,42.25,198000.0,28.8992,28.9402,28.8923,28.8992,198000.0
2007-11-13 14:20:00,42.25,42.26,42.15,42.18,560800.0,28.8992,28.906,28.8308,28.8513,560800.0
2007-11-13 14:30:00,42.18,42.21,42.11,42.16,492600.0,28.8513,28.8718,28.8034,28.8376,492600.0
2007-11-13 14:40:00,42.16,42.2,42.12,42.17,279400.0,28.8376,28.865,28.8103,28.8445,279400.0
2007-11-13 14:50:00,42.17,42.18,42.14,42.15,316200.0,28.8445,28.8513,28.8239,28.8308,316200.0
2007-11-13 15:00:00,42.16,42.19,42.15,42.16,525700.0,28.8376,28.8581,28.8308,28.8376,525700.0
2007-11-13 15:10:00,42.16,42.17,42.08,42.1,234200.0,28.8376,28.8445,28.7829,28.7966,234200.0
2007-11-13 15:20:00,42.09,42.16,42.05,42.1,478300.0,28.7897,28.8376,28.7624,28.7966,478300.0
2007-11-13 15:30:00,42.1,42.12,42.07,42.07,495500.0,28.7966,28.8103,28.7761,28.7761,495500.0
2007-11-13 15:40:00,42.07,42.15,42.06,42.15,965600.0,28.7761,28.8308,28.7692,28.8308,965600.0
2007-11-13 15:50:00,42.15,42.34,42.07,42.28,870200.0,28.8308,28.9607,28.7761,28.9197,870200.0
2007-11-14 09:30:00,42.21,42.47,42.2,42.43,650300.0,28.8718,29.0497,28.865,29.0223,650300.0
2007-11-14 09:40:00,42.45,42.48,42.34,42.35,365500.0,29.036,29.0565,28.9607,28.9676,365500.0
2007-11-14 09:50:00,42.36,42.44,41.96,42.03,583400.0,28.9744,29.0291,28.7008,28.7487,583400.0
2007-11-14 10:00:00,42.04,42.26,42.03,42.1,279500.0,28.7555,28.906,28.7487,28.7966,279500.0
2007-11-14 10:10:00,42.1,42.23,42.08,42.2,483800.0,28.7966,28.8855,28.7829,28.865,483800.0
2007-11-14 10:20:00,42.21,42.24,42.12,42.14,217400.0,28.8718,28.8923,28.8103,28.8239,217400.0
2007-11-14 10:30:00,42.14,42.17,42.04,42.17,218600.0,28.8239,28.8445,28.7555,28.8445,218600.0
2007-11-14 10:40:00,42.17,42.3,42.11,42.29,189200.0,28.8445,28.9334,28.8034,28.9265,189200.0
2007-11-14 10:50:00,42.29,42.29,42.17,42.17,248500.0,28.9265,28.9265,28.8445,28.8445,248500.0
2007-11-14 11:00:00,42.17,42.18,42.08,42.12,261500.0,28.8445,28.8513,28.7829,28.8103,261500.0
2007-11-14 11:10:00,42.11,42.15,42.03,42.14,143700.0,28.8034,28.8308,28.7487,28.8239,143700.0
2007-11-14 11:20:00,42.15,42.17,42.06,42.08,172900.0,28.8308,28.8445,28.7692,28.7829,172900.0
2007-11-14 11:30:00,42.07,42.2,42.06,42.15,310500.0,28.7761,28.865,28.7692,28.8308,310500.0
2007-11-14 11:40:00,42.14,42.24,42.12,42.23,140900.0,28.8239,28.8923,28.8103,28.8855,140900.0
2007-11-14 11:50:00,42.22,42.34,42.22,42.25,225900.0,28.8787,28.9607,28.8787,28.8992,225900.0
2007-11-14 12:00:00,42.26,42.33,42.24,42.32,269900.0,28.906,28.9539,28.8923,28.9471,269900.0
2007-11-14 12:10:00,42.32,42.44,42.29,42.43,263100.0,28.9471,29.0291,28.9265,29.0223,263100.0
2007-11-14 12:20:00,42.43,42.46,42.39,42.42,274100.0,29.0223,29.0428,28.9949,29.0155,274100.0
2007-11-14 12:30:00,42.42,42.42,42.25,42.35,349900.0,29.0155,29.0155,28.8992,28.9676,349900.0
2007-11-14 12:40:00,42.36,42.36,42.22,42.25,147500.0,28.9744,28.9744,28.8787,28.8992,147500.0
2007-11-14 12:50:00,42.26,42.33,42.23,42.27,194600.0,28.906,28.9539,28.8855,28.9129,194600.0
2007-11-14 13:00:00,42.27,42.36,42.26,42.33,114500.0,28.9129,28.9744,28.906,28.9539,114500.0
2007-11-14 13:10:00,42.33,42.44,42.33,42.38,242700.0,28.9539,29.0291,28.9539,28.9881,242700.0
2007-11-14 13:20:00,42.38,42.43,42.37,42.4,202200.0,28.9881,29.0223,28.9813,29.0018,202200.0
2007-11-14 13:30:00,42.41,42.48,42.4,42.47,157500.0,29.0086,29.0565,29.0018,29.0497,157500.0
2007-11-14 13:40:00,42.46,42.46,42.41,42.43,165700.0,29.0428,29.0428,29.0086,29.0223,165700.0
2007-11-14 13:50:00,42.42,42.44,42.35,42.35,190000.0,29.0155,29.0291,28.9676,28.9676,190000.0
2007-11-14 14:00:00,42.35,42.43,42.34,42.4,112700.0,28.9676,29.0223,28.9607,29.0018,112700.0
2007-11-14 14:10:00,42.4,42.48,42.4,42.48,164000.0,29.0018,29.0565,29.0018,29.0565,164000.0
2007-11-14 14:20:00,42.47,42.55,42.46,42.55,253600.0,29.0497,29.1044,29.0428,29.1044,253600.0
2007-11-14 14:30:00,42.54,42.55,42.45,42.5,254000.0,29.0975,29.1044,29.036,29.0702,254000.0
2007-11-14 14:40:00,42.49,42.53,42.46,42.5,190900.0,29.0633,29.0907,29.0428,29.0702,190900.0
2007-11-14 14:50:00,42.49,42.58,42.49,42.5,177800.0,29.0633,29.1249,29.0633,29.0702,177800.0
2007-11-14 15:00:00,42.5,42.57,42.44,42.55,371000.0,29.0702,29.1181,29.0291,29.1044,371000.0
2007-11-14 15:10:00,42.55,42.6,42.41,42.44,452900.0,29.1044,29.1386,29.0086,29.0291,452900.0
2007-11-14 15:20:00,42.44,42.48,42.3,42.4,573900.0,29.0291,29.0565,28.9334,29.0018,573900.0
2007-11-14 15:30:00,42.4,42.42,42.17,42.21,495000.0,29.0018,29.0155,28.8445,28.8718,495000.0
2007-11-14 15:40:00,42.22,42.24,42.0,42.04,717300.0,28.8787,28.8923,28.7282,28.7555,717300.0
2007-11-14 15:50:00,42.04,42.08,41.7,41.74,489200.0,28.7555,28.7829,28.523,28.5503,489200.0
2007-11-15 09:30:00,41.72,42.11,41.72,41.91,315500.0,28.5367,28.8034,28.5367,28.6666,315500.0
2007-11-15 09:40:00,41.92,42.41,41.92,42.4,352000.0,28.6735,29.0086,28.6735,29.0018,352000.0
2007-11-15 09:50:00,42.4,42.45,42.0,42.36,681500.0,29.0018,29.036,28.7282,28.9744,681500.0
2007-11-15 10:00:00,42.35,42.37,42.1,42.22,763500.0,28.9676,28.9813,28.7966,28.8787,763500.0
2007-11-15 10:10:00,42.21,42.3,42.09,42.25,544600.0,28.8718,28.9334,28.7897,28.8992,544600.0
2007-11-15 10:20:00,42.25,42.26,42.13,42.13,243300.0,28.8992,28.906,28.8171,28.8171,243300.0
2007-11-15 10:30:00,42.13,42.27,42.02,42.2,223600.0,28.8171,28.9129,28.7419,28.865,223600.0
2007-11-15 10:40:00,42.18,42.18,42.08,42.16,111300.0,28.8513,28.8513,28.7829,28.8376,111300.0
2007-11-15 10:50:00,42.15,42.21,42.15,42.21,112100.0,28.8308,28.8718,28.8308,28.8718,112100.0
2007-11-15 11:00:00,42.21,42.28,42.2,42.2,236500.0,28.8718,28.9197,28.865,28.865,236500.0
2007-11-15 11:10:00,42.2,42.25,42.2,42.25,117000.0,28.865,28.8992,28.865,28.8992,117000.0
2007-11-15 11:20:00,42.24,42.28,42.2,42.28,228200.0,28.8923,28.9197,28.865,28.9197,228200.0
2007-11-15 11:30:00,42.28,42.29,42.24,42.27,172100.0,28.9197,28.9265,28.8923,28.9129,172100.0
2007-11-15 11:40:00,42.28,42.3,42.19,42.2,486500.0,28.9197,28.9334,28.8581,28.865,486500.0
2007-11-15 11:50:00,42.2,42.29,42.15,42.28,305100.0,28.865,28.9265,28.8308,28.9197,305100.0
2007-11-15 12:00:00,42.28,42.29,42.18,42.26,259200.0,28.9197,28.9265,28.8513,28.906,259200.0
2007-11-15 12:10:00,42.26,42.31,42.19,42.2,190300.0,28.906,28.9402,28.8581,28.865,190300.0
2007-11-15 12:20:00,42.21,42.3,42.18,42.19,215500.0,28.8718,28.9334,28.8513,28.8581,215500.0
2007-11-15 12:30:00,42.19,42.26,42.17,42.23,259200.0,28.8581,28.906,28.8445,28.8855,259200.0
2007-11-15 12:40:00,42.23,42.26,42.2,42.2,216800.0,28.8855,28.906,28.865,28.865,216800.0
2007-11-15 12:50:00,42.2,42.21,42.16,42.16,111000.0,28.865,28.8718,28.8376,28.8376,111000.0
2007-11-15 13:00:00,42.17,42.18,42.15,42.17,112300.0,28.8445,28.8513,28.8308,28.8445,112300.0
2007-11-15 13:10:00,42.16,42.21,42.15,42.17,114800.0,28.8376,28.8718,28.8308,28.8445,114800.0
2007-11-15 13:20:00,42.17,42.24,42.15,42.18,105200.0,28.8445,28.8923,28.8308,28.8513,105200.0
2007-11-15 13:30:00,42.19,42.25,42.17,42.19,155900.0,28.8581,28.8992,28.8445,28.8581,155900.0
2007-11-15 13:40:00,42.19,42.2,42.16,42.19,135900.0,28.8581,28.865,28.8376,28.8581,135900.0
2007-11-15 13:50:00,42.19,42.24,42.11,42.14,183600.0,28.8581,28.8923,28.8034,28.8239,183600.0
2007-11-15 14:00:00,42.14,42.15,42.02,42.1,243000.0,28.8239,28.8308,28.7419,28.7966,243000.0
2007-11-15 14:10:00,42.1,42.2,42.08,42.14,259600.0,28.7966,28.865,28.7829,28.8239,259600.0
2007-11-15 14:20:00,42.13,42.19,42.11,42.17,237200.0,28.8171,28.8581,28.8034,28.8445,237200.0
2007-11-15 14:30:00,42.17,42.23,42.17,42.22,249300.0,28.8445,28.8855,28.8445,28.8787,249300.0
2007-11-15 14:40:00,42.22,42.22,42.09,42.14,258500.0,28.8787,28.8787,28.7897,28.8239,258500.0
2007-11-15 14:50:00,42.15,42.16,41.96,42.05,319400.0,28.8308,28.8376,28.7008,28.7624,319400.0
2007-11-15 15:00:00,42.05,42.15,42.01,42.07,291300.0,28.7624,28.8308,28.735,28.7761,291300.0
2007-11-15 15:10:00,42.07,42.15,42.03,42.14,223200.0,28.7761,28.8308,28.7487,28.8239,223200.0
2007-11-15 15:20:00,42.14,42.25,42.1,42.2,271500.0,28.8239,28.8992,28.7966,28.865,271500.0
2007-11-15 15:30:00,42.2,42.21,42.06,42.08,383800.0,28.865,28.8718,28.7692,28.7829,383800.0
2007-11-15 15:40:00,42.06,42.19,42.03,42.05,470800.0,28.7692,28.8581,28.7487,28.7624,470800.0
2007-11-15 15:50:00,42.04,42.12,41.95,42.02,573900.0,28.7555,28.8103,28.694,28.7419,573900.0
2007-11-16 09:30:00,42.39,42.39,42.11,42.15,1041200.0,28.9949,28.9949,28.8034,28.8308,1041200.0
2007-11-16 09:40:00,42.14,42.16,41.99,42.05,291600.0,28.8239,28.8376,28.7213,28.7624,291600.0
2007-11-16 09:50:00,42.06,42.19,42.0,42.13,232200.0,28.7692,28.8581,28.7282,28.8171,232200.0
2007-11-16 10:00:00,42.13,42.14,41.9,42.03,274000.0,28.8171,28.8239,28.6598,28.7487,274000.0
2007-11-16 10:10:00,42.03,42.07,41.97,42.0,184800.0,28.7487,28.7761,28.7077,28.7282,184800.0
2007-11-16 10:20:00,42.0,42.04,41.97,41.97,173300.0,28.7282,28.7555,28.7077,28.7077,173300.0
2007-11-16 10:30:00,41.97,42.08,41.97,42.01,348900.0,28.7077,28.7829,28.7077,28.735,348900.0
2007-11-16 10:40:00,42.01,42.07,41.99,42.06,313700.0,28.735,28.7761,28.7213,28.7692,313700.0
2007-11-16 10:50:00,42.06,42.07,42.03,42.03,298700.0,28.7692,28.7761,28.7487,28.7487,298700.0
2007-11-16 11:00:00,42.03,42.06,41.99,42.03,209200.0,28.7487,28.7692,28.7213,28.7487,209200.0
2007-11-16 11:10:00,42.03,42.04,42.01,42.02,74100.0,28.7487,28.7555,28.735,28.7419,74100.0
2007-11-16 11:20:00,42.02,42.05,41.97,41.98,205700.0,28.7419,28.7624,28.7077,28.7145,205700.0
2007-11-16 11:30:00,41.98,42.05,41.98,42.03,202200.0,28.7145,28.7624,28.7145,28.7487,202200.0
2007-11-16 11:40:00,42.03,42.05,42.02,42.05,253100.0,28.7487,28.7624,28.7419,28.7624,253100.0
2007-11-16 11:50:00,42.05,42.15,42.01,42.02,478400.0,28.7624,28.8308,28.735,28.7419,478400.0
2007-11-16 12:00:00,42.02,42.27,42.02,42.27,221500.0,28.7419,28.9129,28.7419,28.9129,221500.0
2007-11-16 12:10:00,42.27,42.28,42.17,42.19,210400.0,28.9129,28.9197,28.8445,28.8581,210400.0
2007-11-16 12:20:00,42.19,42.2,42.17,42.17,71100.0,28.8581,28.865,28.8445,28.8445,71100.0
2007-11-16 12:30:00,42.17,42.19,42.11,42.13,477400.0,28.8445,28.8581,28.8034,28.8171,477400.0
2007-11-16 12:40:00,42.14,42.15,42.06,42.06,153400.0,28.8239,28.8308,28.7692,28.7692,153400.0
2007-11-16 12:50:00,42.06,42.11,42.05,42.1,163000.0,28.7692,28.8034,28.7624,28.7966,163000.0
2007-11-16 13:00:00,42.1,42.14,42.09,42.12,345200.0,28.7966,28.8239,28.7897,28.8103,345200.0
2007-11-16 13:10:00,42.12,42.15,42.1,42.1,159200.0,28.8103,28.8308,28.7966,28.7966,159200.0
2007-11-16 13:20:00,42.1,42.11,42.08,42.09,181300.0,28.7966,28.8034,28.7829,28.7897,181300.0
2007-11-16 13:30:00,42.09,42.11,42.08,42.09,202600.0,28.7897,28.8034,28.7829,28.7897,202600.0
2007-11-16 13:40:00,42.09,42.12,42.09,42.1,407500.0,28.7897,28.8103,28.7897,28.7966,407500.0
2007-11-16 13:50:00,42.09,42.1,42.01,42.02,339200.0,28.7897,28.7966,28.735,28.7419,339200.0
2007-11-16 14:00:00,42.02,42.04,42.0,42.03,217500.0,28.7419,28.7555,28.7282,28.7487,217500.0
2007-11-16 14:10:00,42.03,42.04,41.97,41.99,358400.0,28.7487,28.7555,28.7077,28.7213,358400.0
2007-11-16 14:20:00,41.99,42.02,41.95,41.99,324100.0,28.7213,28.7419,28.694,28.7213,324100.0
2007-11-16 14:30:00,42.0,42.01,41.91,41.95,451800.0,28.7282,28.735,28.6666,28.694,451800.0
2007-11-16 14:40:00,41.95,42.06,41.94,42.04,332900.0,28.694,28.7692,28.6871,28.7555,332900.0
2007-11-16 14:50:00,42.06,42.12,42.02,42.09,191800.0,28.7692,28.8103,28.7419,28.7897,191800.0
2007-11-16 15:00:00,42.1,42.11,42.05,42.06,272900.0,28.7966,28.8034,28.7624,28.7692,272900.0
2007-11-16 15:10:00,42.07,42.13,42.06,42.08,388100.0,28.7761,28.8171,28.7692,28.7829,388100.0
2007-11-16 15:20:00,42.08,42.16,42.06,42.15,400700.0,28.7829,28.8376,28.7692,28.8308,400700.0
2007-11-16 15:30:00,42.14,42.17,42.08,42.1,593100.0,28.8239,28.8445,28.7829,28.7966,593100.0
2007-11-16 15:40:00,42.1,42.34,42.09,42.34,970100.0,28.7966,28.9607,28.7897,28.9607,970100.0
2007-11-16 15:50:00,42.34,42.36,42.07,42.1,1356600.0,28.9607,28.9744,28.7761,28.7966,1356600.0
2007-11-19 09:30:00,42.03,42.21,41.99,42.01,385300.0,28.7487,28.8718,28.7213,28.735,385300.0
2007-11-19 09:40:00,42.01,42.14,41.92,42.13,172400.0,28.735,28.8239,28.6735,28.8171,172400.0
2007-11-19 09:50:00,42.13,42.28,42.06,42.18,178000.0,28.8171,28.9197,28.7692,28.8513,178000.0
2007-11-19 10:00:00,42.18,42.2,42.05,42.1,256200.0,28.8513,28.865,28.7624,28.7966,256200.0
2007-11-19 10:10:00,42.09,42.21,42.08,42.18,197100.0,28.7897,28.8718,28.7829,28.8513,197100.0
2007-11-19 10:20:00,42.19,42.29,42.19,42.2,210100.0,28.8581,28.9265,28.8581,28.865,210100.0
2007-11-19 10:30:00,42.2,42.21,42.07,42.13,277300.0,28.865,28.8718,28.7761,28.8171,277300.0
2007-11-19 10:40:00,42.13,42.14,42.08,42.1,254700.0,28.8171,28.8239,28.7829,28.7966,254700.0
2007-11-19 10:50:00,42.1,42.13,41.96,42.02,234600.0,28.7966,28.8171,28.7008,28.7419,234600.0
2007-11-19 11:00:00,42.01,42.07,41.97,42.01,258500.0,28.735,28.7761,28.7077,28.735,258500.0
2007-11-19 11:10:00,42.01,42.16,41.99,42.13,280700.0,28.735,28.8376,28.7213,28.8171,280700.0
2007-11-19 11:20:00,42.13,42.16,42.05,42.05,153500.0,28.8171,28.8376,28.7624,28.7624,153500.0
2007-11-19 11:30:00,42.06,42.06,41.97,42.0,169400.0,28.7692,28.7692,28.7077,28.7282,169400.0
2007-11-19 11:40:00,42.0,42.01,41.97,41.98,106800.0,28.7282,28.735,28.7077,28.7145,106800.0
2007-11-19 11:50:00,41.99,42.01,41.97,42.0,126900.0,28.7213,28.735,28.7077,28.7282,126900.0
2007-11-19 12:00:00,42.0,42.0,41.93,41.97,134200.0,28.7282,28.7282,28.6803,28.7077,134200.0
2007-11-19 12:10:00,41.97,42.0,41.9,41.99,174800.0,28.7077,28.7282,28.6598,28.7213,174800.0
2007-11-19 12:20:00,42.0,42.06,41.97,42.06,150400.0,28.7282,28.7692,28.7077,28.7692,150400.0
2007-11-19 12:30:00,42.05,42.07,41.97,41.99,154900.0,28.7624,28.7761,28.7077,28.7213,154900.0
2007-11-19 12:40:00,41.99,42.02,41.98,42.01,121800.0,28.7213,28.7419,28.7145,28.735,121800.0
2007-11-19 12:50:00,42.02,42.04,42.0,42.0,259400.0,28.7419,28.7555,28.7282,28.7282,259400.0
2007-11-19 13:00:00,42.0,42.03,41.97,41.98,229400.0,28.7282,28.7487,28.7077,28.7145,229400.0
2007-11-19 13:10:00,41.99,41.99,41.89,41.94,322900.0,28.7213,28.7213,28.6529,28.6871,322900.0
2007-11-19 13:20:00,41.95,41.99,41.86,41.99,164600.0,28.694,28.7213,28.6324,28.7213,164600.0
2007-11-19 13:30:00,41.98,42.01,41.95,42.0,185800.0,28.7145,28.735,28.694,28.7282,185800.0
2007-11-19 13:40:00,42.0,42.0,41.92,41.93,157400.0,28.7282,28.7282,28.6735,28.6803,157400.0
2007-11-19 13:50:00,41.92,41.96,41.83,41.84,131800.0,28.6735,28.7008,28.6119,28.6187,131800.0
2007-11-19 14:00:00,41.85,41.94,41.8,41.92,232600.0,28.6256,28.6871,28.5914,28.6735,232600.0
2007-11-19 14:10:00,41.92,42.01,41.9,42.01,131700.0,28.6735,28.735,28.6598,28.735,131700.0
2007-11-19 14:20:00,42.0,42.11,42.0,42.05,1331500.0,28.7282,28.8034,28.7282,28.7624,1331500.0
2007-11-19 14:30:00,42.05,42.06,41.98,41.99,114400.0,28.7624,28.7692,28.7145,28.7213,114400.0
2007-11-19 14:40:00,41.99,42.02,41.97,41.98,236800.0,28.7213,28.7419,28.7077,28.7145,236800.0
2007-11-19 14:50:00,41.98,41.99,41.9,41.95,176400.0,28.7145,28.7213,28.6598,28.694,176400.0
2007-11-19 15:00:00,41.94,41.98,41.91,41.92,152000.0,28.6871,28.7145,28.6666,28.6735,152000.0
2007-11-19 15:10:00,41.92,41.98,41.91,41.93,216100.0,28.6735,28.7145,28.6666,28.6803,216100.0
2007-11-19 15:20:00,41.93,42.09,41.92,42.01,382000.0,28.6803,28.7897,28.6735,28.735,382000.0
2007-11-19 15:30:00,42.01,42.07,41.98,41.99,465400.0,28.735,28.7761,28.7145,28.7213,465400.0
2007-11-19 15:40:00,41.98,42.0,41.89,41.89,415400.0,28.7145,28.7282,28.6529,28.6529,415400.0
2007-11-19 15:50:00,41.88,42.0,41.84,41.91,474100.0,28.6461,28.7282,28.6187,28.6666,474100.0
2007-11-20 09:30:00,42.03,42.05,41.86,41.98,424200.0,28.7487,28.7624,28.6324,28.7145,424200.0
2007-11-20 09:40:00,42.0,42.1,41.94,42.0,287200.0,28.7282,28.7966,28.6871,28.7282,287200.0
2007-11-20 09:50:00,41.99,42.05,41.97,42.01,354200.0,28.7213,28.7624,28.7077,28.735,354200.0
2007-11-20 10:00:00,42.0,42.05,41.95,42.0,333400.0,28.7282,28.7624,28.694,28.7282,333400.0
2007-11-20 10:10:00,42.0,42.02,41.97,42.0,176300.0,28.7282,28.7419,28.7077,28.7282,176300.0
2007-11-20 10:20:00,42.0,42.02,41.98,42.0,359500.0,28.7282,28.7419,28.7145,28.7282,359500.0
2007-11-20 10:30:00,42.0,42.03,41.99,42.02,248500.0,28.7282,28.7487,28.7213,28.7419,248500.0
2007-11-20 10:40:00,42.02,42.05,41.99,42.02,253800.0,28.7419,28.7624,28.7213,28.7419,253800.0
2007-11-20 10:50:00,42.03,42.04,41.98,42.02,347800.0,28.7487,28.7555,28.7145,28.7419,347800.0
2007-11-20 11:00:00,42.02,42.08,42.01,42.07,209800.0,28.7419,28.7829,28.735,28.7761,209800.0
2007-11-20 11:10:00,42.06,42.1,42.03,42.06,307800.0,28.7692,28.7966,28.7487,28.7692,307800.0
2007-11-20 11:20:00,42.06,42.07,42.04,42.05,111300.0,28.7692,28.7761,28.7555,28.7624,111300.0
2007-11-20 11:30:00,42.06,42.07,42.05,42.07,131700.0,28.7692,28.7761,28.7624,28.7761,131700.0
2007-11-20 11:40:00,42.07,42.08,42.06,42.06,218700.0,28.7761,28.7829,28.7692,28.7692,218700.0
2007-11-20 11:50:00,42.07,42.07,41.95,41.98,153000.0,28.7761,28.7761,28.694,28.7145,153000.0
2007-11-20 12:00:00,41.99,42.0,41.86,41.86,407500.0,28.7213,28.7282,28.6324,28.6324,407500.0
2007-11-20 12:10:00,41.86,41.9,41.79,41.82,251900.0,28.6324,28.6598,28.5845,28.6051,251900.0
2007-11-20 12:20:00,41.81,41.88,41.8,41.81,144000.0,28.5982,28.6461,28.5914,28.5982,144000.0
2007-11-20 12:30:00,41.8,41.81,41.66,41.69,262400.0,28.5914,28.5982,28.4956,28.5161,262400.0
2007-11-20 12:40:00,41.69,41.69,41.55,41.66,176200.0,28.5161,28.5161,28.4204,28.4956,176200.0
2007-11-20 12:50:00,41.66,41.69,41.61,41.63,89600.0,28.4956,28.5161,28.4614,28.4751,89600.0
2007-11-20 13:00:00,41.63,41.63,41.41,41.41,273300.0,28.4751,28.4751,28.3246,28.3246,273300.0
2007-11-20 13:10:00,41.41,41.42,41.27,41.39,318600.0,28.3246,28.3315,28.2289,28.3109,318600.0
2007-11-20 13:20:00,41.39,41.42,41.26,41.28,372200.0,28.3109,28.3315,28.222,28.2357,372200.0
2007-11-20 13:30:00,41.29,41.36,41.24,41.35,197200.0,28.2425,28.2904,28.2083,28.2836,197200.0
2007-11-20 13:40:00,41.34,41.35,41.22,41.24,232800.0,28.2767,28.2836,28.1947,28.2083,232800.0
2007-11-20 13:50:00,41.24,41.34,41.15,41.31,246800.0,28.2083,28.2767,28.1468,28.2562,246800.0
2007-11-20 14:00:00,41.31,41.49,41.22,41.26,460100.0,28.2562,28.3793,28.1947,28.222,460100.0
2007-11-20 14:10:00,41.27,41.28,41.06,41.14,443600.0,28.2289,28.2357,28.0852,28.1399,443600.0
2007-11-20 14:20:00,41.14,41.22,41.07,41.08,426000.0,28.1399,28.1947,28.0921,28.0989,426000.0
2007-11-20 14:30:00,41.07,41.33,40.98,41.32,555400.0,28.0921,28.2699,28.0305,28.2631,555400.0
2007-11-20 14:40:00,41.32,41.42,41.27,41.39,239200.0,28.2631,28.3315,28.2289,28.3109,239200.0
2007-11-20 14:50:00,41.4,41.41,41.19,41.24,264700.0,28.3178,28.3246,28.1741,28.2083,264700.0
2007-11-20 15:00:00,41.24,41.26,41.18,41.23,247700.0,28.2083,28.222,28.1673,28.2015,247700.0
2007-11-20 15:10:00,41.23,41.31,41.15,41.16,244300.0,28.2015,28.2562,28.1468,28.1536,244300.0
2007-11-20 15:20:00,41.17,41.51,41.16,41.49,436100.0,28.1605,28.393,28.1536,28.3793,436100.0
2007-11-20 15:30:00,41.49,41.67,41.44,41.62,576000.0,28.3793,28.5025,28.3451,28.4683,576000.0
2007-11-20 15:40:00,41.62,41.71,41.59,41.63,670200.0,28.4683,28.5298,28.4477,28.4751,670200.0
2007-11-20 15:50:00,41.62,41.63,41.39,41.5,695900.0,28.4683,28.4751,28.3109,28.3862,695900.0
2007-11-21 09:30:00,41.08,41.5,41.08,41.32,411500.0,28.0989,28.3862,28.0989,28.2631,411500.0
2007-11-21 09:40:00,41.33,41.41,41.2,41.3,377400.0,28.2699,28.3246,28.181,28.2494,377400.0
2007-11-21 09:50:00,41.3,41.44,41.14,41.26,410800.0,28.2494,28.3451,28.1399,28.222,410800.0
2007-11-21 10:00:00,41.27,41.3,41.05,41.17,348900.0,28.2289,28.2494,28.0784,28.1605,348900.0
2007-11-21 10:10:00,41.17,41.17,40.96,40.97,512600.0,28.1605,28.1605,28.0168,28.0237,512600.0
2007-11-21 10:20:00,40.97,40.97,40.72,40.89,586400.0,28.0237,28.0237,27.8527,27.9689,586400.0
2007-11-21 10:30:00,40.89,41.02,40.85,41.01,411900.0,27.9689,28.0579,27.9416,28.051,411900.0
2007-11-21 10:40:00,41.01,41.1,40.97,41.01,266700.0,28.051,28.1126,28.0237,28.051,266700.0
2007-11-21 10:50:00,41.01,41.01,40.92,40.98,271600.0,28.051,28.051,27.9895,28.0305,271600.0
2007-11-21 11:00:00,40.99,41.0,40.82,40.84,329100.0,28.0373,28.0442,27.9211,27.9347,329100.0
2007-11-21 11:10:00,40.83,41.01,40.83,40.96,143200.0,27.9279,28.051,27.9279,28.0168,143200.0
2007-11-21 11:20:00,40.96,40.98,40.85,40.88,273400.0,28.0168,28.0305,27.9416,27.9621,273400.0
2007-11-21 11:30:00,40.88,41.0,40.85,41.0,122400.0,27.9621,28.0442,27.9416,28.0442,122400.0
2007-11-21 11:40:00,41.0,41.0,40.9,40.93,164300.0,28.0442,28.0442,27.9758,27.9963,164300.0
2007-11-21 11:50:00,40.94,41.03,40.93,41.01,200500.0,28.0031,28.0647,27.9963,28.051,200500.0
2007-11-21 12:00:00,41.0,41.08,40.98,41.05,235600.0,28.0442,28.0989,28.0305,28.0784,235600.0
2007-11-21 12:10:00,41.05,41.12,41.04,41.05,216600.0,28.0784,28.1263,28.0715,28.0784,216600.0
2007-11-21 12:20:00,41.05,41.07,40.96,41.06,180100.0,28.0784,28.0921,28.0168,28.0852,180100.0
2007-11-21 12:30:00,41.06,41.14,41.0,41.14,240100.0,28.0852,28.1399,28.0442,28.1399,240100.0
2007-11-21 12:40:00,41.14,41.23,41.09,41.17,169900.0,28.1399,28.2015,28.1057,28.1605,169900.0
2007-11-21 12:50:00,41.16,41.26,41.06,41.19,178500.0,28.1536,28.222,28.0852,28.1741,178500.0
2007-11-21 13:00:00,41.19,41.21,41.11,41.14,210400.0,28.1741,28.1878,28.1194,28.1399,210400.0
2007-11-21 13:10:00,41.15,41.16,40.95,40.96,167900.0,28.1468,28.1536,28.01,28.0168,167900.0
2007-11-21 13:20:00,40.96,41.01,40.84,41.0,330900.0,28.0168,28.051,27.9347,28.0442,330900.0
2007-11-21 13:30:00,41.0,41.08,40.95,41.04,323600.0,28.0442,28.0989,28.01,28.0715,323600.0
2007-11-21 13:40:00,41.04,41.05,40.99,41.03,199800.0,28.0715,28.0784,28.0373,28.0647,199800.0
2007-11-21 13:50:00,41.03,41.03,40.93,41.0,120800.0,28.0647,28.0647,27.9963,28.0442,120800.0
2007-11-21 14:00:00,41.0,41.03,40.98,41.03,104000.0,28.0442,28.0647,28.0305,28.0647,104000.0
2007-11-21 14:10:00,41.03,41.1,41.01,41.04,187300.0,28.0647,28.1126,28.051,28.0715,187300.0
2007-11-21 14:20:00,41.03,41.07,41.0,41.0,244500.0,28.0647,28.0921,28.0442,28.0442,244500.0
2007-11-21 14:30:00,41.0,41.05,40.95,40.96,250800.0,28.0442,28.0784,28.01,28.0168,250800.0
2007-11-21 14:40:00,40.95,40.97,40.89,40.91,163900.0,28.01,28.0237,27.9689,27.9826,163900.0
2007-11-21 14:50:00,40.91,41.1,40.91,41.09,124300.0,27.9826,28.1126,27.9826,28.1057,124300.0
2007-11-21 15:00:00,41.1,41.16,40.93,41.07,380100.0,28.1126,28.1536,27.9963,28.0921,380100.0
2007-11-21 15:10:00,41.07,41.07,40.89,40.95,224100.0,28.0921,28.0921,27.9689,28.01,224100.0
2007-11-21 15:20:00,40.95,41.03,40.93,40.94,178900.0,28.01,28.0647,27.9963,28.0031,178900.0
2007-11-21 15:30:00,40.94,41.03,40.93,41.0,254300.0,28.0031,28.0647,27.9963,28.0442,254300.0
2007-11-21 15:40:00,41.0,41.05,40.87,41.01,505700.0,28.0442,28.0784,27.9553,28.051,505700.0
2007-11-21 15:50:00,41.0,41.01,40.83,40.86,532000.0,28.0442,28.051,27.9279,27.9484,532000.0
2007-11-23 09:30:00,41.01,41.3,41.01,41.22,321600.0,28.051,28.2494,28.051,28.1947,321600.0
2007-11-23 09:40:00,41.22,41.35,41.22,41.33,315900.0,28.1947,28.2836,28.1947,28.2699,315900.0
2007-11-23 09:50:00,41.32,41.35,41.26,41.32,220300.0,28.2631,28.2836,28.222,28.2631,220300.0
2007-11-23 10:00:00,41.32,41.41,41.32,41.39,145800.0,28.2631,28.3246,28.2631,28.3109,145800.0
2007-11-23 10:10:00,41.38,41.51,41.35,41.49,186300.0,28.3041,28.393,28.2836,28.3793,186300.0
2007-11-23 10:20:00,41.49,41.49,41.47,41.47,200300.0,28.3793,28.3793,28.3657,28.3657,200300.0
2007-11-23 10:30:00,41.47,41.56,41.47,41.54,211700.0,28.3657,28.4272,28.3657,28.4135,211700.0
2007-11-23 10:40:00,41.54,41.58,41.53,41.57,1518300.0,28.4135,28.4409,28.4067,28.4341,1518300.0
2007-11-23 10:50:00,41.58,41.68,41.58,41.67,183400.0,28.4409,28.5093,28.4409,28.5025,183400.0
2007-11-23 11:00:00,41.67,41.73,41.65,41.67,298300.0,28.5025,28.5435,28.4888,28.5025,298300.0
2007-11-23 11:10:00,41.67,41.67,41.63,41.66,135600.0,28.5025,28.5025,28.4751,28.4956,135600.0
2007-11-23 11:20:00,41.66,41.76,41.64,41.74,200100.0,28.4956,28.564,28.4819,28.5503,200100.0
2007-11-23 11:30:00,41.75,41.76,41.66,41.68,245300.0,28.5572,28.564,28.4956,28.5093,245300.0
2007-11-23 11:40:00,41.68,41.74,41.68,41.7,150200.0,28.5093,28.5503,28.5093,28.523,150200.0
2007-11-23 11:50:00,41.7,41.91,41.7,41.86,278800.0,28.523,28.6666,28.523,28.6324,278800.0
2007-11-23 12:00:00,41.86,41.86,41.74,41.78,160300.0,28.6324,28.6324,28.5503,28.5777,160300.0
2007-11-23 12:10:00,41.79,41.92,41.78,41.83,240800.0,28.5845,28.6735,28.5777,28.6119,240800.0
2007-11-23 12:20:00,41.83,41.94,41.82,41.94,220900.0,28.6119,28.6871,28.6051,28.6871,220900.0
2007-11-23 12:30:00,41.93,41.96,41.87,41.92,238600.0,28.6803,28.7008,28.6393,28.6735,238600.0
2007-11-23 12:40:00,41.92,41.94,41.79,41.83,531100.0,28.6735,28.6871,28.5845,28.6119,531100.0
2007-11-23 12:50:00,41.83,41.91,41.6,41.9,1781200.0,28.6119,28.6666,28.4546,28.6598,1781200.0
2007-11-26 09:30:00,42.03,42.03,41.26,41.51,647500.0,28.7487,28.7487,28.222,28.393,647500.0
2007-11-26 09:40:00,41.54,41.75,41.51,41.62,259000.0,28.4135,28.5572,28.393,28.4683,259000.0
2007-11-26 09:50:00,41.62,41.85,41.61,41.78,334400.0,28.4683,28.6256,28.4614,28.5777,334400.0
2007-11-26 10:00:00,41.79,41.81,41.52,41.53,171800.0,28.5845,28.5982,28.3999,28.4067,171800.0
2007-11-26 10:10:00,41.52,41.53,41.37,41.49,258700.0,28.3999,28.4067,28.2973,28.3793,258700.0
2007-11-26 10:20:00,41.5,41.63,41.34,41.55,259300.0,28.3862,28.4751,28.2767,28.4204,259300.0
2007-11-26 10:30:00,41.53,41.62,41.51,41.61,131600.0,28.4067,28.4683,28.393,28.4614,131600.0
2007-11-26 10:40:00,41.61,41.66,41.49,41.66,82500.0,28.4614,28.4956,28.3793,28.4956,82500.0
2007-11-26 10:50:00,41.65,41.69,41.51,41.53,245600.0,28.4888,28.5161,28.393,28.4067,245600.0
2007-11-26 11:00:00,41.52,41.62,41.52,41.59,162100.0,28.3999,28.4683,28.3999,28.4477,162100.0
2007-11-26 11:10:00,41.59,41.59,41.4,41.44,170500.0,28.4477,28.4477,28.3178,28.3451,170500.0
2007-11-26 11:20:00,41.43,41.45,41.32,41.32,129700.0,28.3383,28.352,28.2631,28.2631,129700.0
2007-11-26 11:30:00,41.33,41.5,41.33,41.46,163600.0,28.2699,28.3862,28.2699,28.3588,163600.0
2007-11-26 11:40:00,41.46,41.47,41.35,41.42,196800.0,28.3588,28.3657,28.2836,28.3315,196800.0
2007-11-26 11:50:00,41.43,41.43,41.38,41.39,100700.0,28.3383,28.3383,28.3041,28.3109,100700.0
2007-11-26 12:00:00,41.39,41.39,41.35,41.39,150900.0,28.3109,28.3109,28.2836,28.3109,150900.0
2007-11-26 12:10:00,41.39,41.42,41.32,41.38,164600.0,28.3109,28.3315,28.2631,28.3041,164600.0
2007-11-26 12:20:00,41.38,41.4,41.32,41.4,158000.0,28.3041,28.3178,28.2631,28.3178,158000.0
2007-11-26 12:30:00,41.4,41.44,41.35,41.36,95600.0,28.3178,28.3451,28.2836,28.2904,95600.0
2007-11-26 12:40:00,41.36,41.43,41.35,41.39,127600.0,28.2904,28.3383,28.2836,28.3109,127600.0
2007-11-26 12:50:00,41.38,41.5,41.36,41.48,180900.0,28.3041,28.3862,28.2904,28.3725,180900.0
2007-11-26 13:00:00,41.48,41.5,41.43,41.47,148000.0,28.3725,28.3862,28.3383,28.3657,148000.0
2007-11-26 13:10:00,41.46,41.5,41.41,41.47,185000.0,28.3588,28.3862,28.3246,28.3657,185000.0
2007-11-26 13:20:00,41.47,41.5,41.42,41.43,69900.0,28.3657,28.3862,28.3315,28.3383,69900.0
2007-11-26 13:30:00,41.44,41.54,41.43,41.54,158400.0,28.3451,28.4135,28.3383,28.4135,158400.0
2007-11-26 13:40:00,41.54,41.59,41.39,41.45,159100.0,28.4135,28.4477,28.3109,28.352,159100.0
2007-11-26 13:50:00,41.45,41.48,41.37,41.44,165200.0,28.352,28.3725,28.2973,28.3451,165200.0
2007-11-26 14:00:00,41.44,41.49,41.37,41.41,125800.0,28.3451,28.3793,28.2973,28.3246,125800.0
2007-11-26 14:10:00,41.4,41.49,41.29,41.48,109700.0,28.3178,28.3793,28.2425,28.3725,109700.0
2007-11-26 14:20:00,41.49,41.57,41.47,41.52,112700.0,28.3793,28.4341,28.3657,28.3999,112700.0
2007-11-26 14:30:00,41.51,41.57,41.48,41.5,106100.0,28.393,28.4341,28.3725,28.3862,106100.0
2007-11-26 14:40:00,41.49,41.53,41.42,41.42,110000.0,28.3793,28.4067,28.3315,28.3315,110000.0
2007-11-26 14:50:00,41.41,41.5,41.4,41.42,93300.0,28.3246,28.3862,28.3178,28.3315,93300.0
2007-11-26 15:00:00,41.42,41.42,41.21,41.21,319900.0,28.3315,28.3315,28.1878,28.1878,319900.0
2007-11-26 15:10:00,41.21,41.27,41.11,41.24,250000.0,28.1878,28.2289,28.1194,28.2083,250000.0
2007-11-26 15:20:00,41.24,41.26,41.14,41.21,258900.0,28.2083,28.222,28.1399,28.1878,258900.0
2007-11-26 15:30:00,41.22,41.25,41.15,41.15,340500.0,28.1947,28.2152,28.1468,28.1468,340500.0
2007-11-26 15:40:00,41.15,41.15,41.03,41.04,489600.0,28.1468,28.1468,28.0647,28.0715,489600.0
2007-11-26 15:50:00,41.04,41.09,40.92,41.03,995200.0,28.0715,28.1057,27.9895,28.0647,995200.0
2007-11-27 09:30:00,41.32,41.35,41.01,41.07,558600.0,28.2631,28.2836,28.051,28.0921,558600.0
2007-11-27 09:40:00,41.07,41.07,40.44,40.66,587500.0,28.0921,28.0921,27.6611,27.8116,587500.0
2007-11-27 09:50:00,40.66,40.93,40.66,40.74,724600.0,27.8116,27.9963,27.8116,27.8663,724600.0
2007-11-27 10:00:00,40.72,40.77,40.63,40.7,427100.0,27.8527,27.8869,27.7911,27.839,427100.0
2007-11-27 10:10:00,40.7,40.72,40.6,40.64,287700.0,27.839,27.8527,27.7706,27.7979,287700.0
2007-11-27 10:20:00,40.62,40.82,40.62,40.7,470000.0,27.7843,27.9211,27.7843,27.839,470000.0
2007-11-27 10:30:00,40.68,40.8,40.68,40.79,212200.0,27.8253,27.9074,27.8253,27.9005,212200.0
2007-11-27 10:40:00,40.78,40.83,40.72,40.82,331200.0,27.8937,27.9279,27.8527,27.9211,331200.0
2007-11-27 10:50:00,40.82,40.9,40.78,40.82,201600.0,27.9211,27.9758,27.8937,27.9211,201600.0
2007-11-27 11:00:00,40.83,40.84,40.77,40.8,271700.0,27.9279,27.9347,27.8869,27.9074,271700.0
2007-11-27 11:10:00,40.8,40.85,40.77,40.84,221500.0,27.9074,27.9416,27.8869,27.9347,221500.0
2007-11-27 11:20:00,40.84,40.94,40.77,40.88,351400.0,27.9347,28.0031,27.8869,27.9621,351400.0
2007-11-27 11:30:00,40.88,40.95,40.85,40.88,354700.0,27.9621,28.01,27.9416,27.9621,354700.0
2007-11-27 11:40:00,40.88,40.9,40.79,40.85,224900.0,27.9621,27.9758,27.9005,27.9416,224900.0
2007-11-27 11:50:00,40.84,40.9,40.7,40.87,139600.0,27.9347,27.9758,27.839,27.9553,139600.0
2007-11-27 12:00:00,40.87,40.94,40.86,40.94,87200.0,27.9553,28.0031,27.9484,28.0031,87200.0
2007-11-27 12:10:00,40.94,40.95,40.86,40.89,147500.0,28.0031,28.01,27.9484,27.9689,147500.0
2007-11-27 12:20:00,40.88,40.9,40.78,40.79,154800.0,27.9621,27.9758,27.8937,27.9005,154800.0
2007-11-27 12:30:00,40.79,41.0,40.78,40.97,139200.0,27.9005,28.0442,27.8937,28.0237,139200.0
2007-11-27 12:40:00,40.97,41.05,40.96,41.03,136400.0,28.0237,28.0784,28.0168,28.0647,136400.0
2007-11-27 12:50:00,41.03,41.1,41.0,41.04,254800.0,28.0647,28.1126,28.0442,28.0715,254800.0
2007-11-27 13:00:00,41.03,41.09,40.99,41.07,140800.0,28.0647,28.1057,28.0373,28.0921,140800.0
2007-11-27 13:10:00,41.08,41.09,41.04,41.05,133100.0,28.0989,28.1057,28.0715,28.0784,133100.0
2007-11-27 13:20:00,41.05,41.15,41.03,41.15,118700.0,28.0784,28.1468,28.0647,28.1468,118700.0
2007-11-27 13:30:00,41.14,41.15,41.11,41.13,109700.0,28.1399,28.1468,28.1194,28.1331,109700.0
2007-11-27 13:40:00,41.13,41.14,41.07,41.11,177300.0,28.1331,28.1399,28.0921,28.1194,177300.0
2007-11-27 13:50:00,41.11,41.11,41.01,41.02,135700.0,28.1194,28.1194,28.051,28.0579,135700.0
2007-11-27 14:00:00,41.02,41.03,40.87,40.96,182500.0,28.0579,28.0647,27.9553,28.0168,182500.0
2007-11-27 14:10:00,40.95,41.13,40.95,41.11,194300.0,28.01,28.1331,28.01,28.1194,194300.0
2007-11-27 14:20:00,41.11,41.11,40.95,40.99,152700.0,28.1194,28.1194,28.01,28.0373,152700.0
2007-11-27 14:30:00,40.99,41.03,40.86,40.88,200600.0,28.0373,28.0647,27.9484,27.9621,200600.0
2007-11-27 14:40:00,40.88,40.94,40.79,40.79,229700.0,27.9621,28.0031,27.9005,27.9005,229700.0
2007-11-27 14:50:00,40.78,40.95,40.78,40.92,200000.0,27.8937,28.01,27.8937,27.9895,200000.0
2007-11-27 15:00:00,40.93,40.96,40.79,40.85,144200.0,27.9963,28.0168,27.9005,27.9416,144200.0
2007-11-27 15:10:00,40.85,41.1,40.85,41.03,932600.0,27.9416,28.1126,27.9416,28.0647,932600.0
2007-11-27 15:20:00,41.03,41.1,40.98,41.02,461300.0,28.0647,28.1126,28.0305,28.0579,461300.0
2007-11-27 15:30:00,41.01,41.25,40.99,41.18,246800.0,28.051,28.2152,28.0373,28.1673,246800.0
2007-11-27 15:40:00,41.19,41.26,41.07,41.14,343300.0,28.1741,28.222,28.0921,28.1399,343300.0
2007-11-27 15:50:00,41.13,41.21,41.1,41.21,689200.0,28.1331,28.1878,28.1126,28.1878,689200.0
2007-11-28 09:30:00,41.39,41.39,40.93,41.06,2145600.0,28.3109,28.3109,27.9963,28.0852,2145600.0
2007-11-28 09:40:00,41.06,41.12,40.88,40.9,791900.0,28.0852,28.1263,27.9621,27.9758,791900.0
2007-11-28 09:50:00,40.9,41.12,40.9,41.05,434700.0,27.9758,28.1263,27.9758,28.0784,434700.0
2007-11-28 10:00:00,41.05,41.05,40.92,40.94,329200.0,28.0784,28.0784,27.9895,28.0031,329200.0
2007-11-28 10:10:00,40.94,40.96,40.77,40.79,372900.0,28.0031,28.0168,27.8869,27.9005,372900.0
2007-11-28 10:20:00,40.79,40.92,40.79,40.91,387000.0,27.9005,27.9895,27.9005,27.9826,387000.0
2007-11-28 10:30:00,40.91,41.08,40.91,41.04,453500.0,27.9826,28.0989,27.9826,28.0715,453500.0
2007-11-28 10:40:00,41.05,41.2,41.02,41.2,472500.0,28.0784,28.181,28.0579,28.181,472500.0
2007-11-28 10:50:00,41.19,41.28,41.13,41.15,265700.0,28.1741,28.2357,28.1331,28.1468,265700.0
2007-11-28 11:00:00,41.15,41.24,41.12,41.12,134900.0,28.1468,28.2083,28.1263,28.1263,134900.0
2007-11-28 11:10:00,41.12,41.23,41.12,41.21,168700.0,28.1263,28.2015,28.1263,28.1878,168700.0
2007-11-28 11:20:00,41.21,41.21,41.11,41.14,131800.0,28.1878,28.1878,28.1194,28.1399,131800.0
2007-11-28 11:30:00,41.15,41.2,41.13,41.18,137800.0,28.1468,28.181,28.1331,28.1673,137800.0
2007-11-28 11:40:00,41.18,41.2,41.12,41.15,140300.0,28.1673,28.181,28.1263,28.1468,140300.0
2007-11-28 11:50:00,41.16,41.25,41.14,41.23,116000.0,28.1536,28.2152,28.1399,28.2015,116000.0
2007-11-28 12:00:00,41.23,41.47,41.23,41.45,277300.0,28.2015,28.3657,28.2015,28.352,277300.0
2007-11-28 12:10:00,41.45,41.47,41.37,41.4,189300.0,28.352,28.3657,28.2973,28.3178,189300.0
2007-11-28 12:20:00,41.4,41.41,41.32,41.33,131000.0,28.3178,28.3246,28.2631,28.2699,131000.0
2007-11-28 12:30:00,41.33,41.33,41.19,41.23,163200.0,28.2699,28.2699,28.1741,28.2015,163200.0
2007-11-28 12:40:00,41.24,41.24,41.08,41.19,212300.0,28.2083,28.2083,28.0989,28.1741,212300.0
2007-11-28 12:50:00,41.2,41.27,41.15,41.23,126700.0,28.181,28.2289,28.1468,28.2015,126700.0
2007-11-28 13:00:00,41.23,41.29,41.21,41.24,60300.0,28.2015,28.2425,28.1878,28.2083,60300.0
2007-11-28 13:10:00,41.23,41.42,41.21,41.36,121000.0,28.2015,28.3315,28.1878,28.2904,121000.0
2007-11-28 13:20:00,41.35,41.49,41.35,41.42,103600.0,28.2836,28.3793,28.2836,28.3315,103600.0
2007-11-28 13:30:00,41.43,41.46,41.37,41.45,117000.0,28.3383,28.3588,28.2973,28.352,117000.0
2007-11-28 13:40:00,41.45,41.47,41.37,41.44,78600.0,28.352,28.3657,28.2973,28.3451,78600.0
2007-11-28 13:50:00,41.45,41.51,41.4,41.4,198200.0,28.352,28.393,28.3178,28.3178,198200.0
2007-11-28 14:00:00,41.39,41.51,41.36,41.49,139500.0,28.3109,28.393,28.2904,28.3793,139500.0
2007-11-28 14:10:00,41.49,41.54,41.43,41.49,181300.0,28.3793,28.4135,28.3383,28.3793,181300.0
2007-11-28 14:20:00,41.49,41.5,41.42,41.43,133100.0,28.3793,28.3862,28.3315,28.3383,133100.0
2007-11-28 14:30:00,41.42,41.51,41.25,41.49,198700.0,28.3315,28.393,28.2152,28.3793,198700.0
2007-11-28 14:40:00,41.48,41.49,41.37,41.41,245700.0,28.3725,28.3793,28.2973,28.3246,245700.0
2007-11-28 14:50:00,41.41,41.48,41.39,41.46,91900.0,28.3246,28.3725,28.3109,28.3588,91900.0
2007-11-28 15:00:00,41.47,41.5,41.42,41.46,229100.0,28.3657,28.3862,28.3315,28.3588,229100.0
2007-11-28 15:10:00,41.47,41.5,41.44,41.49,261200.0,28.3657,28.3862,28.3451,28.3793,261200.0
2007-11-28 15:20:00,41.48,41.58,41.48,41.5,314800.0,28.3725,28.4409,28.3725,28.3862,314800.0
2007-11-28 15:30:00,41.49,41.54,41.48,41.51,329000.0,28.3793,28.4135,28.3725,28.393,329000.0
2007-11-28 15:40:00,41.51,41.56,41.42,41.42,440000.0,28.393,28.4272,28.3315,28.3315,440000.0
2007-11-28 15:50:00,41.42,41.6,41.4,41.51,10352200.0,28.3315,28.4546,28.3178,28.393,10352200.0
2007-11-29 09:30:00,41.3,41.33,41.0,41.09,441800.0,28.2494,28.2699,28.0442,28.1057,441800.0
2007-11-29 09:40:00,41.1,41.12,40.65,40.7,508000.0,28.1126,28.1263,27.8048,27.839,508000.0
2007-11-29 09:50:00,40.7,40.84,40.62,40.62,799600.0,27.839,27.9347,27.7843,27.7843,799600.0
2007-11-29 10:00:00,40.62,40.7,40.55,40.63,804900.0,27.7843,27.839,27.7364,27.7911,804900.0
2007-11-29 10:10:00,40.64,40.64,40.56,40.57,867700.0,27.7979,27.7979,27.7432,27.7501,867700.0
2007-11-29 10:20:00,40.57,40.61,40.46,40.51,1025400.0,27.7501,27.7774,27.6748,27.709,1025400.0
2007-11-29 10:30:00,40.5,40.55,40.43,40.49,1236500.0,27.7022,27.7364,27.6543,27.6953,1236500.0
2007-11-29 10:40:00,40.48,40.5,40.39,40.39,410500.0,27.6885,27.7022,27.6269,27.6269,410500.0
2007-11-29 10:50:00,40.39,40.39,40.16,40.18,804100.0,27.6269,27.6269,27.4696,27.4833,804100.0
2007-11-29 11:00:00,40.17,40.31,40.06,40.2,1118800.0,27.4765,27.5722,27.4012,27.497,1118800.0
2007-11-29 11:10:00,40.2,40.27,40.15,40.26,768400.0,27.497,27.5449,27.4628,27.538,768400.0
2007-11-29 11:20:00,40.26,40.27,40.11,40.13,555200.0,27.538,27.5449,27.4354,27.4491,555200.0
2007-11-29 11:30:00,40.13,40.16,39.98,40.13,1008800.0,27.4491,27.4696,27.3465,27.4491,1008800.0
2007-11-29 11:40:00,40.13,40.31,40.12,40.22,913700.0,27.4491,27.5722,27.4423,27.5107,913700.0
2007-11-29 11:50:00,40.21,40.41,40.13,40.28,933200.0,27.5038,27.6406,27.4491,27.5517,933200.0
2007-11-29 12:00:00,40.27,40.28,40.19,40.19,462800.0,27.5449,27.5517,27.4901,27.4901,462800.0
2007-11-29 12:10:00,40.19,40.2,39.99,40.02,534800.0,27.4901,27.497,27.3533,27.3739,534800.0
2007-11-29 12:20:00,40.02,40.13,39.99,40.11,434600.0,27.3739,27.4491,27.3533,27.4354,434600.0
2007-11-29 12:30:00,40.11,40.21,40.05,40.1,422100.0,27.4354,27.5038,27.3944,27.4286,422100.0
2007-11-29 12:40:00,40.1,40.15,40.01,40.01,1449300.0,27.4286,27.4628,27.367,27.367,1449300.0
2007-11-29 12:50:00,40.02,40.05,39.95,39.95,395900.0,27.3739,27.3944,27.326,27.326,395900.0
2007-11-29 13:00:00,39.96,40.02,39.9,39.99,334100.0,27.3328,27.3739,27.2918,27.3533,334100.0
2007-11-29 13:10:00,39.98,40.0,39.89,39.95,366600.0,27.3465,27.3602,27.2849,27.326,366600.0
2007-11-29 13:20:00,39.94,39.94,39.81,39.83,375500.0,27.3191,27.3191,27.2302,27.2439,375500.0
2007-11-29 13:30:00,39.83,39.93,39.8,39.84,529900.0,27.2439,27.3123,27.2234,27.2507,529900.0
2007-11-29 13:40:00,39.84,39.86,39.67,39.78,518100.0,27.2507,27.2644,27.1345,27.2097,518100.0
2007-11-29 13:50:00,39.78,40.03,39.78,40.02,560900.0,27.2097,27.3807,27.2097,27.3739,560900.0
2007-11-29 14:00:00,40.02,40.12,39.96,40.04,535500.0,27.3739,27.4423,27.3328,27.3875,535500.0
2007-11-29 14:10:00,40.05,40.11,39.97,40.09,449700.0,27.3944,27.4354,27.3397,27.4217,449700.0
2007-11-29 14:20:00,40.09,40.12,40.05,40.09,278400.0,27.4217,27.4423,27.3944,27.4217,278400.0
2007-11-29 14:30:00,40.08,40.11,39.98,40.09,313700.0,27.4149,27.4354,27.3465,27.4217,313700.0
2007-11-29 14:40:00,40.08,40.13,40.05,40.08,350000.0,27.4149,27.4491,27.3944,27.4149,350000.0
2007-11-29 14:50:00,40.08,40.12,40.02,40.07,328600.0,27.4149,27.4423,27.3739,27.4081,328600.0
2007-11-29 15:00:00,40.09,40.1,40.01,40.05,416700.0,27.4217,27.4286,27.367,27.3944,416700.0
2007-11-29 15:10:00,40.05,40.14,39.99,40.07,576500.0,27.3944,27.4559,27.3533,27.4081,576500.0
2007-11-29 15:20:00,40.06,40.12,39.83,40.07,303800.0,27.4012,27.4423,27.2439,27.4081,303800.0
2007-11-29 15:30:00,40.06,40.12,39.95,40.1,610400.0,27.4012,27.4423,27.326,27.4286,610400.0
2007-11-29 15:40:00,40.1,40.2,40.0,40.12,734100.0,27.4286,27.497,27.3602,27.4423,734100.0
2007-11-29 15:50:00,40.12,40.13,39.97,40.01,1097500.0,27.4423,27.4491,27.3397,27.367,1097500.0
2007-11-30 09:30:00,40.8,40.98,40.4,40.74,877200.0,27.9074,28.0305,27.6338,27.8663,877200.0
2007-11-30 09:40:00,40.74,40.81,40.57,40.59,491800.0,27.8663,27.9142,27.7501,27.7637,491800.0
2007-11-30 09:50:00,40.58,40.67,40.49,40.5,430700.0,27.7569,27.8185,27.6953,27.7022,430700.0
2007-11-30 10:00:00,40.49,40.57,40.4,40.5,505800.0,27.6953,27.7501,27.6338,27.7022,505800.0
2007-11-30 10:10:00,40.5,40.5,40.34,40.39,393100.0,27.7022,27.7022,27.5927,27.6269,393100.0
2007-11-30 10:20:00,40.4,40.42,40.32,40.37,199000.0,27.6338,27.6475,27.5791,27.6133,199000.0
2007-11-30 10:30:00,40.37,40.4,40.32,40.36,245800.0,27.6133,27.6338,27.5791,27.6064,245800.0
2007-11-30 10:40:00,40.37,40.37,40.3,40.3,179500.0,27.6133,27.6133,27.5654,27.5654,179500.0
2007-11-30 10:50:00,40.3,40.33,40.25,40.28,219800.0,27.5654,27.5859,27.5312,27.5517,219800.0
2007-11-30 11:00:00,40.28,40.31,40.16,40.18,238800.0,27.5517,27.5722,27.4696,27.4833,238800.0
2007-11-30 11:10:00,40.17,40.23,40.1,40.1,310000.0,27.4765,27.5175,27.4286,27.4286,310000.0
2007-11-30 11:20:00,40.1,40.2,40.08,40.19,216300.0,27.4286,27.497,27.4149,27.4901,216300.0
2007-11-30 11:30:00,40.19,40.24,40.13,40.19,151900.0,27.4901,27.5243,27.4491,27.4901,151900.0
2007-11-30 11:40:00,40.19,40.34,40.18,40.34,307500.0,27.4901,27.5927,27.4833,27.5927,307500.0
2007-11-30 11:50:00,40.33,40.41,40.28,40.41,200300.0,27.5859,27.6406,27.5517,27.6406,200300.0
2007-11-30 12:00:00,40.41,40.45,40.38,40.41,310600.0,27.6406,27.668,27.6201,27.6406,310600.0
2007-11-30 12:10:00,40.4,40.44,40.36,40.4,145000.0,27.6338,27.6611,27.6064,27.6338,145000.0
2007-11-30 12:20:00,40.4,40.44,40.35,40.42,216900.0,27.6338,27.6611,27.5996,27.6475,216900.0
2007-11-30 12:30:00,40.42,40.42,40.37,40.41,92800.0,27.6475,27.6475,27.6133,27.6406,92800.0
2007-11-30 12:40:00,40.41,40.42,40.37,40.39,132400.0,27.6406,27.6475,27.6133,27.6269,132400.0
2007-11-30 12:50:00,40.39,40.44,40.35,40.43,157400.0,27.6269,27.6611,27.5996,27.6543,157400.0
2007-11-30 13:00:00,40.42,40.43,40.35,40.36,102700.0,27.6475,27.6543,27.5996,27.6064,102700.0
2007-11-30 13:10:00,40.36,40.41,40.33,40.4,168400.0,27.6064,27.6406,27.5859,27.6338,168400.0
2007-11-30 13:20:00,40.39,40.41,40.36,40.4,132100.0,27.6269,27.6406,27.6064,27.6338,132100.0
2007-11-30 13:30:00,40.39,40.47,40.38,40.46,494100.0,27.6269,27.6817,27.6201,27.6748,494100.0
2007-11-30 13:40:00,40.46,40.51,40.43,40.47,466800.0,27.6748,27.709,27.6543,27.6817,466800.0
2007-11-30 13:50:00,40.46,40.48,40.37,40.44,270800.0,27.6748,27.6885,27.6133,27.6611,270800.0
2007-11-30 14:00:00,40.45,40.45,40.3,40.35,268700.0,27.668,27.668,27.5654,27.5996,268700.0
2007-11-30 14:10:00,40.36,40.4,40.33,40.38,143100.0,27.6064,27.6338,27.5859,27.6201,143100.0
2007-11-30 14:20:00,40.38,40.4,40.34,40.35,116500.0,27.6201,27.6338,27.5927,27.5996,116500.0
2007-11-30 14:30:00,40.35,40.36,40.29,40.29,169100.0,27.5996,27.6064,27.5585,27.5585,169100.0
2007-11-30 14:40:00,40.29,40.38,40.21,40.23,214300.0,27.5585,27.6201,27.5038,27.5175,214300.0
2007-11-30 14:50:00,40.22,40.23,40.06,40.09,318100.0,27.5107,27.5175,27.4012,27.4217,318100.0
2007-11-30 15:00:00,40.1,40.13,39.96,39.96,495800.0,27.4286,27.4491,27.3328,27.3328,495800.0
2007-11-30 15:10:00,39.96,40.04,39.91,40.03,359700.0,27.3328,27.3875,27.2986,27.3807,359700.0
2007-11-30 15:20:00,40.03,40.12,40.03,40.09,194300.0,27.3807,27.4423,27.3807,27.4217,194300.0
2007-11-30 15:30:00,40.09,40.14,40.06,40.09,345100.0,27.4217,27.4559,27.4012,27.4217,345100.0
2007-11-30 15:40:00,40.09,40.14,40.0,40.01,398000.0,27.4217,27.4559,27.3602,27.367,398000.0
2007-11-30 15:50:00,40.01,40.1,40.0,40.1,481400.0,27.367,27.4286,27.3602,27.4286,481400.0
2007-12-03 09:30:00,40.16,40.4,40.0,40.34,739000.0,27.4696,27.6338,27.3602,27.5927,739000.0
2007-12-03 09:40:00,40.33,40.33,40.04,40.11,350000.0,27.5859,27.5859,27.3875,27.4354,350000.0
2007-12-03 09:50:00,40.11,40.13,40.04,40.05,185900.0,27.4354,27.4491,27.3875,27.3944,185900.0
2007-12-03 10:00:00,40.04,40.13,39.83,39.83,467300.0,27.3875,27.4491,27.2439,27.2439,467300.0
2007-12-03 10:10:00,39.83,39.86,39.79,39.82,401200.0,27.2439,27.2644,27.2165,27.2371,401200.0
2007-12-03 10:20:00,39.82,39.87,39.72,39.74,368700.0,27.2371,27.2713,27.1687,27.1823,368700.0
2007-12-03 10:30:00,39.73,39.9,39.72,39.84,313600.0,27.1755,27.2918,27.1687,27.2507,313600.0
2007-12-03 10:40:00,39.84,39.98,39.83,39.96,232500.0,27.2507,27.3465,27.2439,27.3328,232500.0
2007-12-03 10:50:00,39.95,39.99,39.88,39.96,205600.0,27.326,27.3533,27.2781,27.3328,205600.0
2007-12-03 11:00:00,39.96,40.01,39.95,40.01,259000.0,27.3328,27.367,27.326,27.367,259000.0
2007-12-03 11:10:00,40.0,40.01,39.93,39.95,102900.0,27.3602,27.367,27.3123,27.326,102900.0
2007-12-03 11:20:00,39.95,40.06,39.95,40.04,148800.0,27.326,27.4012,27.326,27.3875,148800.0
2007-12-03 11:30:00,40.05,40.05,40.03,40.04,128200.0,27.3944,27.3944,27.3807,27.3875,128200.0
2007-12-03 11:40:00,40.04,40.04,39.98,40.0,123000.0,27.3875,27.3875,27.3465,27.3602,123000.0
2007-12-03 11:50:00,40.0,40.01,39.96,39.96,134700.0,27.3602,27.367,27.3328,27.3328,134700.0
2007-12-03 12:00:00,39.96,39.97,39.88,39.94,118200.0,27.3328,27.3397,27.2781,27.3191,118200.0
2007-12-03 12:10:00,39.94,40.01,39.93,40.01,142200.0,27.3191,27.367,27.3123,27.367,142200.0
2007-12-03 12:20:00,40.0,40.03,39.99,40.01,162600.0,27.3602,27.3807,27.3533,27.367,162600.0
2007-12-03 12:30:00,40.01,40.03,40.0,40.01,95000.0,27.367,27.3807,27.3602,27.367,95000.0
2007-12-03 12:40:00,40.01,40.02,39.96,39.99,155600.0,27.367,27.3739,27.3328,27.3533,155600.0
2007-12-03 12:50:00,39.99,40.02,39.97,40.01,145100.0,27.3533,27.3739,27.3397,27.367,145100.0
2007-12-03 13:00:00,40.0,40.01,39.93,39.95,121500.0,27.3602,27.367,27.3123,27.326,121500.0
2007-12-03 13:10:00,39.95,39.97,39.93,39.96,101300.0,27.326,27.3397,27.3123,27.3328,101300.0
2007-12-03 13:20:00,39.95,39.96,39.85,39.86,133200.0,27.326,27.3328,27.2576,27.2644,133200.0
2007-12-03 13:30:00,39.87,39.88,39.78,39.82,132500.0,27.2713,27.2781,27.2097,27.2371,132500.0
2007-12-03 13:40:00,39.82,39.85,39.79,39.82,133200.0,27.2371,27.2576,27.2165,27.2371,133200.0
2007-12-03 13:50:00,39.83,39.84,39.8,39.8,131500.0,27.2439,27.2507,27.2234,27.2234,131500.0
2007-12-03 14:00:00,39.81,39.92,39.8,39.91,110600.0,27.2302,27.3055,27.2234,27.2986,110600.0
2007-12-03 14:10:00,39.91,39.96,39.83,39.94,208700.0,27.2986,27.3328,27.2439,27.3191,208700.0
2007-12-03 14:20:00,39.95,39.96,39.93,39.93,74600.0,27.326,27.3328,27.3123,27.3123,74600.0
2007-12-03 14:30:00,39.93,39.96,39.92,39.94,162800.0,27.3123,27.3328,27.3055,27.3191,162800.0
2007-12-03 14:40:00,39.95,40.07,39.94,40.05,416500.0,27.326,27.4081,27.3191,27.3944,416500.0
2007-12-03 14:50:00,40.05,40.07,40.02,40.04,183100.0,27.3944,27.4081,27.3739,27.3875,183100.0
2007-12-03 15:00:00,40.03,40.05,39.98,40.0,173200.0,27.3807,27.3944,27.3465,27.3602,173200.0
2007-12-03 15:10:00,40.0,40.05,39.97,40.04,192700.0,27.3602,27.3944,27.3397,27.3875,192700.0
2007-12-03 15:20:00,40.04,40.12,39.99,40.04,205300.0,27.3875,27.4423,27.3533,27.3875,205300.0
2007-12-03 15:30:00,40.04,40.12,40.02,40.08,184000.0,27.3875,27.4423,27.3739,27.4149,184000.0
2007-12-03 15:40:00,40.08,40.08,39.93,40.02,303500.0,27.4149,27.4149,27.3123,27.3739,303500.0
2007-12-03 15:50:00,40.01,40.05,39.91,39.92,499900.0,27.367,27.3944,27.2986,27.3055,499900.0
2007-12-04 09:30:00,39.7,39.86,39.23,39.3,848300.0,27.155,27.2644,26.8335,26.8814,848300.0
2007-12-04 09:40:00,39.3,39.75,39.29,39.75,398500.0,26.8814,27.1892,26.8745,27.1892,398500.0
2007-12-04 09:50:00,39.75,39.77,39.48,39.51,463000.0,27.1892,27.2029,27.0045,27.025,463000.0
2007-12-04 10:00:00,39.52,39.57,39.45,39.5,239100.0,27.0319,27.0661,26.984,27.0182,239100.0
2007-12-04 10:10:00,39.5,39.54,39.47,39.5,347800.0,27.0182,27.0455,26.9977,27.0182,347800.0
2007-12-04 10:20:00,39.49,39.5,39.31,39.37,328000.0,27.0113,27.0182,26.8882,26.9293,328000.0
2007-12-04 10:30:00,39.37,39.45,39.28,39.39,341300.0,26.9293,26.984,26.8677,26.9429,341300.0
2007-12-04 10:40:00,39.39,39.41,39.32,39.37,191300.0,26.9429,26.9566,26.8951,26.9293,191300.0
2007-12-04 10:50:00,39.37,39.37,39.26,39.27,140400.0,26.9293,26.9293,26.854,26.8609,140400.0
2007-12-04 11:00:00,39.27,39.44,39.26,39.32,242200.0,26.8609,26.9771,26.854,26.8951,242200.0
2007-12-04 11:10:00,39.32,39.4,39.31,39.35,234500.0,26.8951,26.9498,26.8882,26.9156,234500.0
2007-12-04 11:20:00,39.34,39.43,39.3,39.3,244400.0,26.9087,26.9703,26.8814,26.8814,244400.0
2007-12-04 11:30:00,39.3,39.32,39.22,39.25,271300.0,26.8814,26.8951,26.8267,26.8472,271300.0
2007-12-04 11:40:00,39.24,39.26,39.16,39.2,272800.0,26.8403,26.854,26.7856,26.813,272800.0
2007-12-04 11:50:00,39.19,39.31,39.18,39.2,733100.0,26.8061,26.8882,26.7993,26.813,733100.0
2007-12-04 12:00:00,39.2,39.32,39.16,39.32,480600.0,26.813,26.8951,26.7856,26.8951,480600.0
2007-12-04 12:10:00,39.31,39.35,39.22,39.24,490200.0,26.8882,26.9156,26.8267,26.8403,490200.0
2007-12-04 12:20:00,39.24,39.26,39.24,39.24,922700.0,26.8403,26.854,26.8403,26.8403,922700.0
2007-12-04 12:30:00,39.25,39.26,39.19,39.2,695900.0,26.8472,26.854,26.8061,26.813,695900.0
2007-12-04 12:40:00,39.2,39.23,39.13,39.2,241600.0,26.813,26.8335,26.7651,26.813,241600.0
2007-12-04 12:50:00,39.19,39.22,39.18,39.2,834100.0,26.8061,26.8267,26.7993,26.813,834100.0
2007-12-04 13:00:00,39.19,39.25,39.19,39.22,281500.0,26.8061,26.8472,26.8061,26.8267,281500.0
2007-12-04 13:10:00,39.22,39.23,39.18,39.23,268900.0,26.8267,26.8335,26.7993,26.8335,268900.0
2007-12-04 13:20:00,39.22,39.23,39.19,39.2,228900.0,26.8267,26.8335,26.8061,26.813,228900.0
2007-12-04 13:30:00,39.19,39.25,39.19,39.2,235200.0,26.8061,26.8472,26.8061,26.813,235200.0
2007-12-04 13:40:00,39.2,39.26,39.19,39.24,312800.0,26.813,26.854,26.8061,26.8403,312800.0
2007-12-04 13:50:00,39.24,39.3,39.22,39.24,470600.0,26.8403,26.8814,26.8267,26.8403,470600.0
2007-12-04 14:00:00,39.24,39.26,39.19,39.19,241300.0,26.8403,26.854,26.8061,26.8061,241300.0
2007-12-04 14:10:00,39.19,39.24,39.16,39.21,291200.0,26.8061,26.8403,26.7856,26.8198,291200.0
2007-12-04 14:20:00,39.2,39.22,39.15,39.2,225300.0,26.813,26.8267,26.7788,26.813,225300.0
2007-12-04 14:30:00,39.2,39.25,39.18,39.22,157300.0,26.813,26.8472,26.7993,26.8267,157300.0
2007-12-04 14:40:00,39.22,39.23,39.17,39.19,199600.0,26.8267,26.8335,26.7925,26.8061,199600.0
2007-12-04 14:50:00,39.19,39.25,39.19,39.19,546200.0,26.8061,26.8472,26.8061,26.8061,546200.0
2007-12-04 15:00:00,39.18,39.22,39.12,39.16,288200.0,26.7993,26.8267,26.7583,26.7856,288200.0
2007-12-04 15:10:00,39.15,39.2,39.13,39.15,387500.0,26.7788,26.813,26.7651,26.7788,387500.0
2007-12-04 15:20:00,39.14,39.19,39.09,39.13,569900.0,26.7719,26.8061,26.7377,26.7651,569900.0
2007-12-04 15:30:00,39.14,39.19,39.12,39.13,326300.0,26.7719,26.8061,26.7583,26.7651,326300.0
2007-12-04 15:40:00,39.14,39.14,38.99,39.09,822200.0,26.7719,26.7719,26.6693,26.7377,822200.0
2007-12-04 15:50:00,39.09,39.12,39.05,39.07,627200.0,26.7377,26.7583,26.7104,26.7241,627200.0
2007-12-05 09:30:00,39.34,39.36,38.83,39.2,706600.0,26.9087,26.9224,26.5599,26.813,706600.0
2007-12-05 09:40:00,39.21,39.26,39.03,39.05,397600.0,26.8198,26.854,26.6967,26.7104,397600.0
2007-12-05 09:50:00,39.04,39.1,38.86,38.89,457100.0,26.7035,26.7446,26.5804,26.6009,457100.0
2007-12-05 10:00:00,38.89,39.01,38.8,38.96,425300.0,26.6009,26.683,26.5394,26.6488,425300.0
2007-12-05 10:10:00,38.96,39.01,38.92,39.01,327900.0,26.6488,26.683,26.6215,26.683,327900.0
2007-12-05 10:20:00,39.01,39.06,38.99,39.03,420000.0,26.683,26.7172,26.6693,26.6967,420000.0
2007-12-05 10:30:00,39.04,39.04,39.0,39.02,225000.0,26.7035,26.7035,26.6762,26.6899,225000.0
2007-12-05 10:40:00,39.01,39.03,38.98,38.99,269200.0,26.683,26.6967,26.6625,26.6693,269200.0
2007-12-05 10:50:00,39.0,39.0,38.94,38.95,261900.0,26.6762,26.6762,26.6351,26.642,261900.0
2007-12-05 11:00:00,38.95,38.97,38.91,38.91,319500.0,26.642,26.6557,26.6146,26.6146,319500.0
2007-12-05 11:10:00,38.92,39.04,38.89,39.03,393700.0,26.6215,26.7035,26.6009,26.6967,393700.0
2007-12-05 11:20:00,39.04,39.09,38.99,39.08,566600.0,26.7035,26.7377,26.6693,26.7309,566600.0
2007-12-05 11:30:00,39.08,39.08,38.99,39.0,427600.0,26.7309,26.7309,26.6693,26.6762,427600.0
2007-12-05 11:40:00,39.0,39.03,38.99,39.0,351300.0,26.6762,26.6967,26.6693,26.6762,351300.0
2007-12-05 11:50:00,39.0,39.03,39.0,39.02,130500.0,26.6762,26.6967,26.6762,26.6899,130500.0
2007-12-05 12:00:00,39.01,39.03,38.98,39.01,264500.0,26.683,26.6967,26.6625,26.683,264500.0
2007-12-05 12:10:00,39.01,39.08,39.0,39.07,368100.0,26.683,26.7309,26.6762,26.7241,368100.0
2007-12-05 12:20:00,39.06,39.13,39.06,39.12,275500.0,26.7172,26.7651,26.7172,26.7583,275500.0
2007-12-05 12:30:00,39.11,39.15,39.05,39.14,345300.0,26.7514,26.7788,26.7104,26.7719,345300.0
2007-12-05 12:40:00,39.14,39.15,39.06,39.06,174500.0,26.7719,26.7788,26.7172,26.7172,174500.0
2007-12-05 12:50:00,39.06,39.09,38.92,38.96,325900.0,26.7172,26.7377,26.6215,26.6488,325900.0
2007-12-05 13:00:00,38.96,38.96,38.88,38.93,233900.0,26.6488,26.6488,26.5941,26.6283,233900.0
2007-12-05 13:10:00,38.93,38.95,38.83,38.84,232400.0,26.6283,26.642,26.5599,26.5667,232400.0
2007-12-05 13:20:00,38.83,38.87,38.8,38.87,202600.0,26.5599,26.5873,26.5394,26.5873,202600.0
2007-12-05 13:30:00,38.86,38.91,38.86,38.87,147300.0,26.5804,26.6146,26.5804,26.5873,147300.0
2007-12-05 13:40:00,38.88,38.96,38.82,38.95,189900.0,26.5941,26.6488,26.5531,26.642,189900.0
2007-12-05 13:50:00,38.96,38.97,38.9,38.95,164800.0,26.6488,26.6557,26.6078,26.642,164800.0
2007-12-05 14:00:00,38.95,39.02,38.94,39.02,277700.0,26.642,26.6899,26.6351,26.6899,277700.0
2007-12-05 14:10:00,39.02,39.12,39.0,39.04,274300.0,26.6899,26.7583,26.6762,26.7035,274300.0
2007-12-05 14:20:00,39.04,39.08,38.94,38.99,208100.0,26.7035,26.7309,26.6351,26.6693,208100.0
2007-12-05 14:30:00,38.99,39.05,38.97,38.98,217400.0,26.6693,26.7104,26.6557,26.6625,217400.0
2007-12-05 14:40:00,38.99,39.0,38.96,39.0,226000.0,26.6693,26.6762,26.6488,26.6762,226000.0
2007-12-05 14:50:00,38.98,39.0,38.91,38.98,177100.0,26.6625,26.6762,26.6146,26.6625,177100.0
2007-12-05 15:00:00,38.99,39.1,38.98,39.08,363500.0,26.6693,26.7446,26.6625,26.7309,363500.0
2007-12-05 15:10:00,39.09,39.18,39.08,39.17,329000.0,26.7377,26.7993,26.7309,26.7925,329000.0
2007-12-05 15:20:00,39.18,39.25,39.0,39.06,450600.0,26.7993,26.8472,26.6762,26.7172,450600.0
2007-12-05 15:30:00,39.06,39.08,39.0,39.02,263800.0,26.7172,26.7309,26.6762,26.6899,263800.0
2007-12-05 15:40:00,39.01,39.17,38.99,39.17,645000.0,26.683,26.7925,26.6693,26.7925,645000.0
2007-12-05 15:50:00,39.17,39.24,39.1,39.18,510700.0,26.7925,26.8403,26.7446,26.7993,510700.0
2007-12-06 09:30:00,39.16,39.55,39.16,39.41,408100.0,26.7856,27.0524,26.7856,26.9566,408100.0
2007-12-06 09:40:00,39.43,39.56,39.43,39.52,250500.0,26.9703,27.0592,26.9703,27.0319,250500.0
2007-12-06 09:50:00,39.52,39.65,39.5,39.65,236000.0,27.0319,27.1208,27.0182,27.1208,236000.0
2007-12-06 10:00:00,39.65,39.86,39.48,39.61,356800.0,27.1208,27.2644,27.0045,27.0934,356800.0
2007-12-06 10:10:00,39.61,39.8,39.6,39.8,366300.0,27.0934,27.2234,27.0866,27.2234,366300.0
2007-12-06 10:20:00,39.8,39.94,39.77,39.79,378800.0,27.2234,27.3191,27.2029,27.2165,378800.0
2007-12-06 10:30:00,39.8,39.89,39.73,39.8,300700.0,27.2234,27.2849,27.1755,27.2234,300700.0
2007-12-06 10:40:00,39.8,39.88,39.72,39.85,300900.0,27.2234,27.2781,27.1687,27.2576,300900.0
2007-12-06 10:50:00,39.84,40.03,39.83,40.0,363300.0,27.2507,27.3807,27.2439,27.3602,363300.0
2007-12-06 11:00:00,40.0,40.02,39.93,39.94,352100.0,27.3602,27.3739,27.3123,27.3191,352100.0
2007-12-06 11:10:00,39.95,40.0,39.6,39.98,145400.0,27.326,27.3602,27.0866,27.3465,145400.0
2007-12-06 11:20:00,39.98,40.03,39.91,39.95,407800.0,27.3465,27.3807,27.2986,27.326,407800.0
2007-12-06 11:30:00,39.95,40.0,39.84,39.85,324400.0,27.326,27.3602,27.2507,27.2576,324400.0
2007-12-06 11:40:00,39.86,39.95,39.83,39.86,136900.0,27.2644,27.326,27.2439,27.2644,136900.0
2007-12-06 11:50:00,39.86,39.93,39.86,39.9,142400.0,27.2644,27.3123,27.2644,27.2918,142400.0
2007-12-06 12:00:00,39.89,39.93,39.81,39.91,137400.0,27.2849,27.3123,27.2302,27.2986,137400.0
2007-12-06 12:10:00,39.91,39.91,39.73,39.77,234400.0,27.2986,27.2986,27.1755,27.2029,234400.0
2007-12-06 12:20:00,39.77,39.8,39.7,39.7,189000.0,27.2029,27.2234,27.155,27.155,189000.0
2007-12-06 12:30:00,39.7,39.78,39.69,39.76,190900.0,27.155,27.2097,27.1481,27.196,190900.0
2007-12-06 12:40:00,39.75,39.82,39.7,39.79,127100.0,27.1892,27.2371,27.155,27.2165,127100.0
2007-12-06 12:50:00,39.78,39.79,39.63,39.76,122300.0,27.2097,27.2165,27.1071,27.196,122300.0
2007-12-06 13:00:00,39.77,39.81,39.74,39.79,138900.0,27.2029,27.2302,27.1823,27.2165,138900.0
2007-12-06 13:10:00,39.8,39.85,39.78,39.81,101400.0,27.2234,27.2576,27.2097,27.2302,101400.0
2007-12-06 13:20:00,39.82,39.87,39.81,39.87,130300.0,27.2371,27.2713,27.2302,27.2713,130300.0
2007-12-06 13:30:00,39.87,39.93,39.83,39.9,313100.0,27.2713,27.3123,27.2439,27.2918,313100.0
2007-12-06 13:40:00,39.9,39.96,39.83,39.9,208800.0,27.2918,27.3328,27.2439,27.2918,208800.0
2007-12-06 13:50:00,39.9,39.98,39.9,39.97,335600.0,27.2918,27.3465,27.2918,27.3397,335600.0
2007-12-06 14:00:00,39.97,40.01,39.96,39.97,269500.0,27.3397,27.367,27.3328,27.3397,269500.0
2007-12-06 14:10:00,39.97,39.98,39.87,39.9,344000.0,27.3397,27.3465,27.2713,27.2918,344000.0
2007-12-06 14:20:00,39.9,39.97,39.82,39.83,215300.0,27.2918,27.3397,27.2371,27.2439,215300.0
2007-12-06 14:30:00,39.83,39.99,39.8,39.94,400900.0,27.2439,27.3533,27.2234,27.3191,400900.0
2007-12-06 14:40:00,39.94,40.03,39.9,40.0,288700.0,27.3191,27.3807,27.2918,27.3602,288700.0
2007-12-06 14:50:00,40.0,40.01,39.87,39.93,383500.0,27.3602,27.367,27.2713,27.3123,383500.0
2007-12-06 15:00:00,39.94,39.97,39.81,39.86,452200.0,27.3191,27.3397,27.2302,27.2644,452200.0
2007-12-06 15:10:00,39.86,39.94,39.83,39.92,209600.0,27.2644,27.3191,27.2439,27.3055,209600.0
2007-12-06 15:20:00,39.92,39.98,39.85,39.9,501400.0,27.3055,27.3465,27.2576,27.2918,501400.0
2007-12-06 15:30:00,39.89,39.9,39.8,39.9,402300.0,27.2849,27.2918,27.2234,27.2918,402300.0
2007-12-06 15:40:00,39.9,39.94,39.87,39.88,424000.0,27.2918,27.3191,27.2713,27.2781,424000.0
2007-12-06 15:50:00,39.88,39.94,39.75,39.85,776800.0,27.2781,27.3191,27.1892,27.2576,776800.0
2007-12-07 09:30:00,40.0,40.3,39.93,40.07,425800.0,27.3602,27.5654,27.3123,27.4081,425800.0
2007-12-07 09:40:00,40.06,40.31,40.02,40.1,313800.0,27.4012,27.5722,27.3739,27.4286,313800.0
2007-12-07 09:50:00,40.1,40.17,39.95,40.16,321900.0,27.4286,27.4765,27.326,27.4696,321900.0
2007-12-07 10:00:00,40.15,40.37,40.07,40.36,267500.0,27.4628,27.6133,27.4081,27.6064,267500.0
2007-12-07 10:10:00,40.36,40.38,40.31,40.37,472100.0,27.6064,27.6201,27.5722,27.6133,472100.0
2007-12-07 10:20:00,40.36,40.39,40.27,40.34,258100.0,27.6064,27.6269,27.5449,27.5927,258100.0
2007-12-07 10:30:00,40.34,40.34,40.02,40.16,215000.0,27.5927,27.5927,27.3739,27.4696,215000.0
2007-12-07 10:40:00,40.16,40.21,40.0,40.17,170700.0,27.4696,27.5038,27.3602,27.4765,170700.0
2007-12-07 10:50:00,40.17,40.22,40.12,40.21,91200.0,27.4765,27.5107,27.4423,27.5038,91200.0
2007-12-07 11:00:00,40.19,40.2,40.09,40.13,117100.0,27.4901,27.497,27.4217,27.4491,117100.0
2007-12-07 11:10:00,40.13,40.16,40.06,40.16,137000.0,27.4491,27.4696,27.4012,27.4696,137000.0
2007-12-07 11:20:00,40.16,40.16,40.12,40.14,156400.0,27.4696,27.4696,27.4423,27.4559,156400.0
2007-12-07 11:30:00,40.14,40.16,40.09,40.11,147100.0,27.4559,27.4696,27.4217,27.4354,147100.0
2007-12-07 11:40:00,40.11,40.17,40.04,40.14,209400.0,27.4354,27.4765,27.3875,27.4559,209400.0
2007-12-07 11:50:00,40.15,40.17,40.05,40.17,158000.0,27.4628,27.4765,27.3944,27.4765,158000.0
2007-12-07 12:00:00,40.16,40.21,40.13,40.14,180600.0,27.4696,27.5038,27.4491,27.4559,180600.0
2007-12-07 12:10:00,40.14,40.14,40.03,40.13,197200.0,27.4559,27.4559,27.3807,27.4491,197200.0
2007-12-07 12:20:00,40.13,40.18,40.1,40.13,138000.0,27.4491,27.4833,27.4286,27.4491,138000.0
2007-12-07 12:30:00,40.14,40.15,40.05,40.08,175300.0,27.4559,27.4628,27.3944,27.4149,175300.0
2007-12-07 12:40:00,40.08,40.16,40.08,40.15,140900.0,27.4149,27.4696,27.4149,27.4628,140900.0
2007-12-07 12:50:00,40.14,40.14,40.07,40.09,142800.0,27.4559,27.4559,27.4081,27.4217,142800.0
2007-12-07 13:00:00,40.09,40.09,39.98,40.07,176300.0,27.4217,27.4217,27.3465,27.4081,176300.0
2007-12-07 13:10:00,40.07,40.17,40.0,40.16,213800.0,27.4081,27.4765,27.3602,27.4696,213800.0
2007-12-07 13:20:00,40.16,40.22,40.15,40.21,205600.0,27.4696,27.5107,27.4628,27.5038,205600.0
2007-12-07 13:30:00,40.21,40.29,40.2,40.24,119400.0,27.5038,27.5585,27.497,27.5243,119400.0
2007-12-07 13:40:00,40.25,40.25,40.1,40.14,253400.0,27.5312,27.5312,27.4286,27.4559,253400.0
2007-12-07 13:50:00,40.15,40.19,40.14,40.18,66400.0,27.4628,27.4901,27.4559,27.4833,66400.0
2007-12-07 14:00:00,40.19,40.22,40.12,40.2,180800.0,27.4901,27.5107,27.4423,27.497,180800.0
2007-12-07 14:10:00,40.2,40.21,40.1,40.12,109400.0,27.497,27.5038,27.4286,27.4423,109400.0
2007-12-07 14:20:00,40.11,40.14,40.06,40.07,103900.0,27.4354,27.4559,27.4012,27.4081,103900.0
2007-12-07 14:30:00,40.07,40.22,40.06,40.21,195800.0,27.4081,27.5107,27.4012,27.5038,195800.0
2007-12-07 14:40:00,40.21,40.22,40.15,40.16,59900.0,27.5038,27.5107,27.4628,27.4696,59900.0
2007-12-07 14:50:00,40.15,40.16,40.09,40.15,99400.0,27.4628,27.4696,27.4217,27.4628,99400.0
2007-12-07 15:00:00,40.16,40.21,40.06,40.13,198300.0,27.4696,27.5038,27.4012,27.4491,198300.0
2007-12-07 15:10:00,40.12,40.21,40.11,40.11,245100.0,27.4423,27.5038,27.4354,27.4354,245100.0
2007-12-07 15:20:00,40.11,40.15,40.02,40.12,224400.0,27.4354,27.4628,27.3739,27.4423,224400.0
2007-12-07 15:30:00,40.11,40.17,40.05,40.17,220700.0,27.4354,27.4765,27.3944,27.4765,220700.0
2007-12-07 15:40:00,40.16,40.2,40.09,40.15,375000.0,27.4696,27.497,27.4217,27.4628,375000.0
2007-12-07 15:50:00,40.15,40.15,39.97,40.0,401900.0,27.4628,27.4628,27.3397,27.3602,401900.0
2007-12-10 09:30:00,40.23,40.57,40.07,40.25,456700.0,27.5175,27.7501,27.4081,27.5312,456700.0
2007-12-10 09:40:00,40.26,40.31,40.24,40.27,192100.0,27.538,27.5722,27.5243,27.5449,192100.0
2007-12-10 09:50:00,40.27,40.28,40.16,40.24,140600.0,27.5449,27.5517,27.4696,27.5243,140600.0
2007-12-10 10:00:00,40.23,40.3,40.22,40.3,126700.0,27.5175,27.5654,27.5107,27.5654,126700.0
2007-12-10 10:10:00,40.29,40.3,40.17,40.17,167100.0,27.5585,27.5654,27.4765,27.4765,167100.0
2007-12-10 10:20:00,40.17,40.22,40.17,40.2,144800.0,27.4765,27.5107,27.4765,27.497,144800.0
2007-12-10 10:30:00,40.19,40.26,40.19,40.22,101600.0,27.4901,27.538,27.4901,27.5107,101600.0
2007-12-10 10:40:00,40.23,40.26,40.19,40.22,195900.0,27.5175,27.538,27.4901,27.5107,195900.0
2007-12-10 10:50:00,40.22,40.25,40.14,40.2,67500.0,27.5107,27.5312,27.4559,27.497,67500.0
2007-12-10 11:00:00,40.19,40.23,40.15,40.23,88100.0,27.4901,27.5175,27.4628,27.5175,88100.0
2007-12-10 11:10:00,40.22,40.24,40.2,40.23,160200.0,27.5107,27.5243,27.497,27.5175,160200.0
2007-12-10 11:20:00,40.23,40.25,40.22,40.25,132100.0,27.5175,27.5312,27.5107,27.5312,132100.0
2007-12-10 11:30:00,40.24,40.27,40.2,40.26,134500.0,27.5243,27.5449,27.497,27.538,134500.0
2007-12-10 11:40:00,40.25,40.26,40.19,40.22,96300.0,27.5312,27.538,27.4901,27.5107,96300.0
2007-12-10 11:50:00,40.22,40.24,40.21,40.22,77000.0,27.5107,27.5243,27.5038,27.5107,77000.0
2007-12-10 12:00:00,40.2,40.25,40.2,40.24,80200.0,27.497,27.5312,27.497,27.5243,80200.0
2007-12-10 12:10:00,40.23,40.25,40.16,40.19,121200.0,27.5175,27.5312,27.4696,27.4901,121200.0
2007-12-10 12:20:00,40.18,40.23,40.18,40.19,75300.0,27.4833,27.5175,27.4833,27.4901,75300.0
2007-12-10 12:30:00,40.2,40.23,40.18,40.2,40500.0,27.497,27.5175,27.4833,27.497,40500.0
2007-12-10 12:40:00,40.19,40.22,40.19,40.21,52700.0,27.4901,27.5107,27.4901,27.5038,52700.0
2007-12-10 12:50:00,40.2,40.21,40.18,40.2,71400.0,27.497,27.5038,27.4833,27.497,71400.0
2007-12-10 13:00:00,40.19,40.2,40.19,40.2,53500.0,27.4901,27.497,27.4901,27.497,53500.0
2007-12-10 13:10:00,40.19,40.22,40.17,40.22,126800.0,27.4901,27.5107,27.4765,27.5107,126800.0
2007-12-10 13:20:00,40.21,40.23,40.16,40.17,67900.0,27.5038,27.5175,27.4696,27.4765,67900.0
2007-12-10 13:30:00,40.16,40.17,40.13,40.15,62200.0,27.4696,27.4765,27.4491,27.4628,62200.0
2007-12-10 13:40:00,40.14,40.16,40.12,40.13,51100.0,27.4559,27.4696,27.4423,27.4491,51100.0
2007-12-10 13:50:00,40.13,40.15,40.05,40.05,169500.0,27.4491,27.4628,27.3944,27.3944,169500.0
2007-12-10 14:00:00,40.05,40.08,39.96,40.0,231000.0,27.3944,27.4149,27.3328,27.3602,231000.0
2007-12-10 14:10:00,40.0,40.02,39.97,39.99,72700.0,27.3602,27.3739,27.3397,27.3533,72700.0
2007-12-10 14:20:00,39.99,40.03,39.98,39.99,72500.0,27.3533,27.3807,27.3465,27.3533,72500.0
2007-12-10 14:30:00,39.99,40.04,39.99,40.01,98900.0,27.3533,27.3875,27.3533,27.367,98900.0
2007-12-10 14:40:00,40.0,40.05,40.0,40.03,101800.0,27.3602,27.3944,27.3602,27.3807,101800.0
2007-12-10 14:50:00,40.02,40.06,39.93,40.03,246300.0,27.3739,27.4012,27.3123,27.3807,246300.0
2007-12-10 15:00:00,40.02,40.13,40.01,40.08,260800.0,27.3739,27.4491,27.367,27.4149,260800.0
2007-12-10 15:10:00,40.07,40.1,40.03,40.06,64800.0,27.4081,27.4286,27.3807,27.4012,64800.0
2007-12-10 15:20:00,40.06,40.1,39.99,40.01,241500.0,27.4012,27.4286,27.3533,27.367,241500.0
2007-12-10 15:30:00,40.01,40.03,39.97,39.99,285600.0,27.367,27.3807,27.3397,27.3533,285600.0
2007-12-10 15:40:00,39.98,40.03,39.98,40.0,301500.0,27.3465,27.3807,27.3465,27.3602,301500.0
2007-12-10 15:50:00,39.99,40.07,39.99,40.06,359200.0,27.3533,27.4081,27.3533,27.4012,359200.0
2007-12-11 09:30:00,40.39,40.39,40.13,40.2,426400.0,27.6269,27.6269,27.4491,27.497,426400.0
2007-12-11 09:40:00,40.19,40.25,40.11,40.25,192500.0,27.4901,27.5312,27.4354,27.5312,192500.0
2007-12-11 09:50:00,40.25,40.27,40.24,40.27,119600.0,27.5312,27.5449,27.5243,27.5449,119600.0
2007-12-11 10:00:00,40.27,40.33,40.21,40.29,240100.0,27.5449,27.5859,27.5038,27.5585,240100.0
2007-12-11 10:10:00,40.3,40.39,40.27,40.38,210900.0,27.5654,27.6269,27.5449,27.6201,210900.0
2007-12-11 10:20:00,40.39,40.44,40.36,40.39,152500.0,27.6269,27.6611,27.6064,27.6269,152500.0
2007-12-11 10:30:00,40.4,40.45,40.39,40.45,148700.0,27.6338,27.668,27.6269,27.668,148700.0
2007-12-11 10:40:00,40.45,40.49,40.4,40.44,256800.0,27.668,27.6953,27.6338,27.6611,256800.0
2007-12-11 10:50:00,40.43,40.49,40.4,40.46,168600.0,27.6543,27.6953,27.6338,27.6748,168600.0
2007-12-11 11:00:00,40.45,40.47,40.4,40.43,187500.0,27.668,27.6817,27.6338,27.6543,187500.0
2007-12-11 11:10:00,40.43,40.51,40.42,40.49,224800.0,27.6543,27.709,27.6475,27.6953,224800.0
2007-12-11 11:20:00,40.5,40.56,40.44,40.54,295100.0,27.7022,27.7432,27.6611,27.7295,295100.0
2007-12-11 11:30:00,40.54,40.56,40.52,40.52,86200.0,27.7295,27.7432,27.7159,27.7159,86200.0
2007-12-11 11:40:00,40.52,40.55,40.51,40.52,163800.0,27.7159,27.7364,27.709,27.7159,163800.0
2007-12-11 11:50:00,40.51,40.51,40.46,40.49,143600.0,27.709,27.709,27.6748,27.6953,143600.0
2007-12-11 12:00:00,40.48,40.49,40.44,40.45,76700.0,27.6885,27.6953,27.6611,27.668,76700.0
2007-12-11 12:10:00,40.44,40.46,40.32,40.34,132600.0,27.6611,27.6748,27.5791,27.5927,132600.0
2007-12-11 12:20:00,40.33,40.4,40.33,40.38,147700.0,27.5859,27.6338,27.5859,27.6201,147700.0
2007-12-11 12:30:00,40.37,40.42,40.37,40.4,95700.0,27.6133,27.6475,27.6133,27.6338,95700.0
2007-12-11 12:40:00,40.4,40.41,40.38,40.4,97800.0,27.6338,27.6406,27.6201,27.6338,97800.0
2007-12-11 12:50:00,40.41,40.45,40.39,40.42,150800.0,27.6406,27.668,27.6269,27.6475,150800.0
2007-12-11 13:00:00,40.42,40.45,40.42,40.44,64300.0,27.6475,27.668,27.6475,27.6611,64300.0
2007-12-11 13:10:00,40.44,40.44,40.42,40.42,66200.0,27.6611,27.6611,27.6475,27.6475,66200.0
2007-12-11 13:20:00,40.42,40.45,40.41,40.42,137000.0,27.6475,27.668,27.6406,27.6475,137000.0
2007-12-11 13:30:00,40.42,40.46,40.41,40.43,129800.0,27.6475,27.6748,27.6406,27.6543,129800.0
2007-12-11 13:40:00,40.42,40.52,40.42,40.5,160800.0,27.6475,27.7159,27.6475,27.7022,160800.0
2007-12-11 13:50:00,40.5,40.52,40.45,40.49,148700.0,27.7022,27.7159,27.668,27.6953,148700.0
2007-12-11 14:00:00,40.49,40.54,40.47,40.54,195900.0,27.6953,27.7295,27.6817,27.7295,195900.0
2007-12-11 14:10:00,40.55,40.58,39.8,40.05,500400.0,27.7364,27.7569,27.2234,27.3944,500400.0
2007-12-11 14:20:00,40.05,40.08,39.83,40.07,553400.0,27.3944,27.4149,27.2439,27.4081,553400.0
2007-12-11 14:30:00,40.07,40.14,39.89,40.06,653200.0,27.4081,27.4559,27.2849,27.4012,653200.0
2007-12-11 14:40:00,40.06,40.16,39.91,40.15,586200.0,27.4012,27.4696,27.2986,27.4628,586200.0
2007-12-11 14:50:00,40.16,40.19,40.08,40.12,271300.0,27.4696,27.4901,27.4149,27.4423,271300.0
2007-12-11 15:00:00,40.12,40.14,39.94,39.96,439900.0,27.4423,27.4559,27.3191,27.3328,439900.0
2007-12-11 15:10:00,39.96,40.01,39.9,39.93,277400.0,27.3328,27.367,27.2918,27.3123,277400.0
2007-12-11 15:20:00,39.93,40.06,39.9,40.04,302900.0,27.3123,27.4012,27.2918,27.3875,302900.0
2007-12-11 15:30:00,40.04,40.08,39.91,39.94,296600.0,27.3875,27.4149,27.2986,27.3191,296600.0
2007-12-11 15:40:00,39.94,39.94,39.88,39.88,431500.0,27.3191,27.3191,27.2781,27.2781,431500.0
2007-12-11 15:50:00,39.88,39.91,39.84,39.85,730200.0,27.2781,27.2986,27.2507,27.2576,730200.0
2007-12-12 09:30:00,40.25,40.5,40.12,40.33,664300.0,27.5312,27.7022,27.4423,27.5859,664300.0
2007-12-12 09:40:00,40.33,40.33,40.03,40.23,388600.0,27.5859,27.5859,27.3807,27.5175,388600.0
2007-12-12 09:50:00,40.21,40.42,40.11,40.24,328800.0,27.5038,27.6475,27.4354,27.5243,328800.0
2007-12-12 10:00:00,40.22,40.25,39.8,39.83,432500.0,27.5107,27.5312,27.2234,27.2439,432500.0
2007-12-12 10:10:00,39.84,40.19,39.75,40.18,339000.0,27.2507,27.4901,27.1892,27.4833,339000.0
2007-12-12 10:20:00,40.18,40.28,40.16,40.26,209500.0,27.4833,27.5517,27.4696,27.538,209500.0
2007-12-12 10:30:00,40.25,40.26,40.03,40.04,259600.0,27.5312,27.538,27.3807,27.3875,259600.0
2007-12-12 10:40:00,40.04,40.25,40.04,40.06,126400.0,27.3875,27.5312,27.3875,27.4012,126400.0
2007-12-12 10:50:00,40.06,40.15,40.06,40.11,132100.0,27.4012,27.4628,27.4012,27.4354,132100.0
2007-12-12 11:00:00,40.1,40.21,40.1,40.14,121100.0,27.4286,27.5038,27.4286,27.4559,121100.0
2007-12-12 11:10:00,40.15,40.19,40.05,40.15,199600.0,27.4628,27.4901,27.3944,27.4628,199600.0
2007-12-12 11:20:00,40.14,40.16,40.05,40.06,173400.0,27.4559,27.4696,27.3944,27.4012,173400.0
2007-12-12 11:30:00,40.05,40.18,40.05,40.18,136900.0,27.3944,27.4833,27.3944,27.4833,136900.0
2007-12-12 11:40:00,40.17,40.19,40.15,40.18,150300.0,27.4765,27.4901,27.4628,27.4833,150300.0
2007-12-12 11:50:00,40.19,40.19,40.1,40.15,170400.0,27.4901,27.4901,27.4286,27.4628,170400.0
2007-12-12 12:00:00,40.15,40.16,39.84,39.85,248200.0,27.4628,27.4696,27.2507,27.2576,248200.0
2007-12-12 12:10:00,39.86,40.0,39.85,39.97,137200.0,27.2644,27.3602,27.2576,27.3397,137200.0
2007-12-12 12:20:00,39.98,40.07,39.97,40.04,152600.0,27.3465,27.4081,27.3397,27.3875,152600.0
2007-12-12 12:30:00,40.04,40.04,39.86,39.91,715700.0,27.3875,27.3875,27.2644,27.2986,715700.0
2007-12-12 12:40:00,39.91,39.92,39.76,39.87,161500.0,27.2986,27.3055,27.196,27.2713,161500.0
2007-12-12 12:50:00,39.87,39.92,39.77,39.92,151900.0,27.2713,27.3055,27.2029,27.3055,151900.0
2007-12-12 13:00:00,39.92,39.97,39.85,39.9,157600.0,27.3055,27.3397,27.2576,27.2918,157600.0
2007-12-12 13:10:00,39.9,39.94,39.81,39.87,81700.0,27.2918,27.3191,27.2302,27.2713,81700.0
2007-12-12 13:20:00,39.87,39.92,39.79,39.79,89700.0,27.2713,27.3055,27.2165,27.2165,89700.0
2007-12-12 13:30:00,39.79,39.93,39.77,39.93,126400.0,27.2165,27.3123,27.2029,27.3123,126400.0
2007-12-12 13:40:00,39.93,39.95,39.84,39.93,138800.0,27.3123,27.326,27.2507,27.3123,138800.0
2007-12-12 13:50:00,39.93,39.94,39.89,39.93,220900.0,27.3123,27.3191,27.2849,27.3123,220900.0
2007-12-12 14:00:00,39.92,39.99,39.9,39.93,291500.0,27.3055,27.3533,27.2918,27.3123,291500.0
2007-12-12 14:10:00,39.93,39.94,39.91,39.93,127200.0,27.3123,27.3191,27.2986,27.3123,127200.0
2007-12-12 14:20:00,39.92,39.92,39.83,39.88,397500.0,27.3055,27.3055,27.2439,27.2781,397500.0
2007-12-12 14:30:00,39.88,39.9,39.83,39.89,163900.0,27.2781,27.2918,27.2439,27.2849,163900.0
2007-12-12 14:40:00,39.89,39.9,39.82,39.84,226500.0,27.2849,27.2918,27.2371,27.2507,226500.0
2007-12-12 14:50:00,39.84,39.88,39.75,39.75,584900.0,27.2507,27.2781,27.1892,27.1892,584900.0
2007-12-12 15:00:00,39.76,39.8,39.64,39.8,411500.0,27.196,27.2234,27.1139,27.2234,411500.0
2007-12-12 15:10:00,39.8,39.8,39.5,39.61,591500.0,27.2234,27.2234,27.0182,27.0934,591500.0
2007-12-12 15:20:00,39.61,39.67,39.56,39.63,868700.0,27.0934,27.1345,27.0592,27.1071,868700.0
2007-12-12 15:30:00,39.63,39.7,39.59,39.69,851000.0,27.1071,27.155,27.0797,27.1481,851000.0
2007-12-12 15:40:00,39.7,39.8,39.67,39.74,585000.0,27.155,27.2234,27.1345,27.1823,585000.0
2007-12-12 15:50:00,39.75,39.83,39.66,39.81,1298600.0,27.1892,27.2439,27.1276,27.2302,1298600.0
2007-12-13 09:30:00,39.66,39.89,39.54,39.75,295300.0,27.1276,27.2849,27.0455,27.1892,295300.0
2007-12-13 09:40:00,39.75,39.86,39.63,39.69,213500.0,27.1892,27.2644,27.1071,27.1481,213500.0
2007-12-13 09:50:00,39.68,39.71,39.5,39.52,229100.0,27.1413,27.1618,27.0182,27.0319,229100.0
2007-12-13 10:00:00,39.52,39.59,39.43,39.44,248600.0,27.0319,27.0797,26.9703,26.9771,248600.0
2007-12-13 10:10:00,39.45,39.62,39.44,39.59,211300.0,26.984,27.1003,26.9771,27.0797,211300.0
2007-12-13 10:20:00,39.59,39.71,39.56,39.6,254600.0,27.0797,27.1618,27.0592,27.0866,254600.0
2007-12-13 10:30:00,39.59,39.64,39.53,39.56,154500.0,27.0797,27.1139,27.0387,27.0592,154500.0
2007-12-13 10:40:00,39.55,39.64,39.46,39.6,232600.0,27.0524,27.1139,26.9908,27.0866,232600.0
2007-12-13 10:50:00,39.6,39.64,39.4,39.48,237500.0,27.0866,27.1139,26.9498,27.0045,237500.0
2007-12-13 11:00:00,39.48,39.49,39.34,39.39,264000.0,27.0045,27.0113,26.9087,26.9429,264000.0
2007-12-13 11:10:00,39.39,39.45,39.3,39.31,182500.0,26.9429,26.984,26.8814,26.8882,182500.0
2007-12-13 11:20:00,39.31,39.41,39.29,39.39,178600.0,26.8882,26.9566,26.8745,26.9429,178600.0
2007-12-13 11:30:00,39.39,39.44,39.33,39.41,152400.0,26.9429,26.9771,26.9019,26.9566,152400.0
2007-12-13 11:40:00,39.41,39.44,39.39,39.43,142400.0,26.9566,26.9771,26.9429,26.9703,142400.0
2007-12-13 11:50:00,39.44,39.47,39.42,39.42,155300.0,26.9771,26.9977,26.9635,26.9635,155300.0
2007-12-13 12:00:00,39.42,39.43,39.36,39.4,78500.0,26.9635,26.9703,26.9224,26.9498,78500.0
2007-12-13 12:10:00,39.39,39.4,39.29,39.29,242300.0,26.9429,26.9498,26.8745,26.8745,242300.0
2007-12-13 12:20:00,39.29,39.35,39.27,39.33,174300.0,26.8745,26.9156,26.8609,26.9019,174300.0
2007-12-13 12:30:00,39.32,39.36,39.24,39.34,229400.0,26.8951,26.9224,26.8403,26.9087,229400.0
2007-12-13 12:40:00,39.34,39.36,39.23,39.28,160900.0,26.9087,26.9224,26.8335,26.8677,160900.0
2007-12-13 12:50:00,39.28,39.36,39.27,39.32,227700.0,26.8677,26.9224,26.8609,26.8951,227700.0
2007-12-13 13:00:00,39.32,39.38,39.32,39.38,139600.0,26.8951,26.9361,26.8951,26.9361,139600.0
2007-12-13 13:10:00,39.39,39.41,39.3,39.37,140600.0,26.9429,26.9566,26.8814,26.9293,140600.0
2007-12-13 13:20:00,39.37,39.4,39.29,39.38,219000.0,26.9293,26.9498,26.8745,26.9361,219000.0
2007-12-13 13:30:00,39.38,39.39,39.3,39.3,370800.0,26.9361,26.9429,26.8814,26.8814,370800.0
2007-12-13 13:40:00,39.3,39.42,39.24,39.39,341500.0,26.8814,26.9635,26.8403,26.9429,341500.0
2007-12-13 13:50:00,39.4,39.48,39.39,39.42,222300.0,26.9498,27.0045,26.9429,26.9635,222300.0
2007-12-13 14:00:00,39.41,39.5,39.35,39.45,195400.0,26.9566,27.0182,26.9156,26.984,195400.0
2007-12-13 14:10:00,39.45,39.56,39.4,39.56,219800.0,26.984,27.0592,26.9498,27.0592,219800.0
2007-12-13 14:20:00,39.55,39.64,39.5,39.52,233000.0,27.0524,27.1139,27.0182,27.0319,233000.0
2007-12-13 14:30:00,39.53,39.53,39.34,39.35,239800.0,27.0387,27.0387,26.9087,26.9156,239800.0
2007-12-13 14:40:00,39.34,39.42,39.3,39.35,144600.0,26.9087,26.9635,26.8814,26.9156,144600.0
2007-12-13 14:50:00,39.37,39.48,39.37,39.42,100900.0,26.9293,27.0045,26.9293,26.9635,100900.0
2007-12-13 15:00:00,39.42,39.52,39.41,39.49,183000.0,26.9635,27.0319,26.9566,27.0113,183000.0
2007-12-13 15:10:00,39.49,39.52,39.39,39.5,200600.0,27.0113,27.0319,26.9429,27.0182,200600.0
2007-12-13 15:20:00,39.5,39.63,39.45,39.61,229200.0,27.0182,27.1071,26.984,27.0934,229200.0
2007-12-13 15:30:00,39.61,39.68,39.52,39.54,211500.0,27.0934,27.1413,27.0319,27.0455,211500.0
2007-12-13 15:40:00,39.54,39.71,39.53,39.63,239500.0,27.0455,27.1618,27.0387,27.1071,239500.0
2007-12-13 15:50:00,39.63,39.74,39.6,39.72,443900.0,27.1071,27.1823,27.0866,27.1687,443900.0
2007-12-14 09:30:00,39.47,39.5,39.28,39.37,343500.0,26.9977,27.0182,26.8677,26.9293,343500.0
2007-12-14 09:40:00,39.37,39.41,39.31,39.4,253800.0,26.9293,26.9566,26.8882,26.9498,253800.0
2007-12-14 09:50:00,39.41,39.46,39.33,39.37,319300.0,26.9566,26.9908,26.9019,26.9293,319300.0
2007-12-14 10:00:00,39.37,39.47,39.36,39.41,189400.0,26.9293,26.9977,26.9224,26.9566,189400.0
2007-12-14 10:10:00,39.42,39.43,39.36,39.39,181500.0,26.9635,26.9703,26.9224,26.9429,181500.0
2007-12-14 10:20:00,39.4,39.43,39.34,39.35,220400.0,26.9498,26.9703,26.9087,26.9156,220400.0
2007-12-14 10:30:00,39.34,39.38,39.33,39.37,210000.0,26.9087,26.9361,26.9019,26.9293,210000.0
2007-12-14 10:40:00,39.37,39.61,39.33,39.58,363100.0,26.9293,27.0934,26.9019,27.0729,363100.0
2007-12-14 10:50:00,39.58,39.6,39.49,39.5,164500.0,27.0729,27.0866,27.0113,27.0182,164500.0
2007-12-14 11:00:00,39.5,39.55,39.35,39.41,234100.0,27.0182,27.0524,26.9156,26.9566,234100.0
2007-12-14 11:10:00,39.41,39.41,39.37,39.41,94400.0,26.9566,26.9566,26.9293,26.9566,94400.0
2007-12-14 11:20:00,39.41,39.42,39.35,39.37,187100.0,26.9566,26.9635,26.9156,26.9293,187100.0
2007-12-14 11:30:00,39.37,39.45,39.35,39.44,198300.0,26.9293,26.984,26.9156,26.9771,198300.0
2007-12-14 11:40:00,39.44,39.5,39.38,39.4,109900.0,26.9771,27.0182,26.9361,26.9498,109900.0
2007-12-14 11:50:00,39.39,39.44,39.38,39.41,127900.0,26.9429,26.9771,26.9361,26.9566,127900.0
2007-12-14 12:00:00,39.41,39.44,39.4,39.42,216700.0,26.9566,26.9771,26.9498,26.9635,216700.0
2007-12-14 12:10:00,39.42,39.44,39.38,39.41,272600.0,26.9635,26.9771,26.9361,26.9566,272600.0
2007-12-14 12:20:00,39.41,39.42,39.39,39.4,285800.0,26.9566,26.9635,26.9429,26.9498,285800.0
2007-12-14 12:30:00,39.41,39.42,39.36,39.4,271300.0,26.9566,26.9635,26.9224,26.9498,271300.0
2007-12-14 12:40:00,39.4,39.42,39.37,39.42,105600.0,26.9498,26.9635,26.9293,26.9635,105600.0
2007-12-14 12:50:00,39.43,39.5,39.43,39.45,102200.0,26.9703,27.0182,26.9703,26.984,102200.0
2007-12-14 13:00:00,39.45,39.47,39.41,39.45,67100.0,26.984,26.9977,26.9566,26.984,67100.0
2007-12-14 13:10:00,39.45,39.49,39.42,39.43,106900.0,26.984,27.0113,26.9635,26.9703,106900.0
2007-12-14 13:20:00,39.43,39.54,39.42,39.47,109300.0,26.9703,27.0455,26.9635,26.9977,109300.0
2007-12-14 13:30:00,39.48,39.55,39.41,39.46,209500.0,27.0045,27.0524,26.9566,26.9908,209500.0
2007-12-14 13:40:00,39.46,39.5,39.44,39.5,94300.0,26.9908,27.0182,26.9771,27.0182,94300.0
2007-12-14 13:50:00,39.5,39.5,39.45,39.47,99500.0,27.0182,27.0182,26.984,26.9977,99500.0
2007-12-14 14:00:00,39.46,39.51,39.41,39.51,264100.0,26.9908,27.025,26.9566,27.025,264100.0
2007-12-14 14:10:00,39.51,39.52,39.37,39.4,163400.0,27.025,27.0319,26.9293,26.9498,163400.0
2007-12-14 14:20:00,39.39,39.43,39.38,39.42,123400.0,26.9429,26.9703,26.9361,26.9635,123400.0
2007-12-14 14:30:00,39.41,39.43,39.4,39.42,89700.0,26.9566,26.9703,26.9498,26.9635,89700.0
2007-12-14 14:40:00,39.43,39.45,39.38,39.38,116700.0,26.9703,26.984,26.9361,26.9361,116700.0
2007-12-14 14:50:00,39.39,39.4,39.3,39.3,194200.0,26.9429,26.9498,26.8814,26.8814,194200.0
2007-12-14 15:00:00,39.3,39.31,39.19,39.29,242800.0,26.8814,26.8882,26.8061,26.8745,242800.0
2007-12-14 15:10:00,39.29,39.34,39.25,39.25,212300.0,26.8745,26.9087,26.8472,26.8472,212300.0
2007-12-14 15:20:00,39.26,39.32,39.22,39.31,355200.0,26.854,26.8951,26.8267,26.8882,355200.0
2007-12-14 15:30:00,39.31,39.39,39.31,39.36,264500.0,26.8882,26.9429,26.8882,26.9224,264500.0
2007-12-14 15:40:00,39.37,39.37,39.28,39.32,674900.0,26.9293,26.9293,26.8677,26.8951,674900.0
2007-12-14 15:50:00,39.31,39.34,39.2,39.23,836600.0,26.8882,26.9087,26.813,26.8335,836600.0
2007-12-17 09:30:00,39.38,39.5,39.14,39.28,400600.0,26.9361,27.0182,26.7719,26.8677,400600.0
2007-12-17 09:40:00,39.28,39.28,39.13,39.24,218300.0,26.8677,26.8677,26.7651,26.8403,218300.0
2007-12-17 09:50:00,39.24,39.28,39.17,39.21,351700.0,26.8403,26.8677,26.7925,26.8198,351700.0
2007-12-17 10:00:00,39.21,39.27,39.07,39.11,401900.0,26.8198,26.8609,26.7241,26.7514,401900.0
2007-12-17 10:10:00,39.11,39.28,39.08,39.25,249100.0,26.7514,26.8677,26.7309,26.8472,249100.0
2007-12-17 10:20:00,39.26,39.38,39.24,39.26,213700.0,26.854,26.9361,26.8403,26.854,213700.0
2007-12-17 10:30:00,39.27,39.34,39.21,39.23,1072100.0,26.8609,26.9087,26.8198,26.8335,1072100.0
2007-12-17 10:40:00,39.22,39.37,39.15,39.32,2826000.0,26.8267,26.9293,26.7788,26.8951,2826000.0
2007-12-17 10:50:00,39.32,39.43,39.31,39.4,191900.0,26.8951,26.9703,26.8882,26.9498,191900.0
2007-12-17 11:00:00,39.41,39.51,39.38,39.43,270500.0,26.9566,27.025,26.9361,26.9703,270500.0
2007-12-17 11:10:00,39.42,39.46,39.38,39.44,97200.0,26.9635,26.9908,26.9361,26.9771,97200.0
2007-12-17 11:20:00,39.43,39.44,39.18,39.23,358000.0,26.9703,26.9771,26.7993,26.8335,358000.0
2007-12-17 11:30:00,39.22,39.31,39.2,39.3,254300.0,26.8267,26.8882,26.813,26.8814,254300.0
2007-12-17 11:40:00,39.29,39.3,39.2,39.22,220000.0,26.8745,26.8814,26.813,26.8267,220000.0
2007-12-17 11:50:00,39.22,39.29,39.21,39.25,167500.0,26.8267,26.8745,26.8198,26.8472,167500.0
2007-12-17 12:00:00,39.24,39.3,39.24,39.29,78000.0,26.8403,26.8814,26.8403,26.8745,78000.0
2007-12-17 12:10:00,39.28,39.3,39.27,39.27,100700.0,26.8677,26.8814,26.8609,26.8609,100700.0
2007-12-17 12:20:00,39.28,39.3,39.27,39.3,74200.0,26.8677,26.8814,26.8609,26.8814,74200.0
2007-12-17 12:30:00,39.29,39.34,39.29,39.3,84000.0,26.8745,26.9087,26.8745,26.8814,84000.0
2007-12-17 12:40:00,39.29,39.31,39.25,39.28,74900.0,26.8745,26.8882,26.8472,26.8677,74900.0
2007-12-17 12:50:00,39.28,39.34,39.28,39.33,89600.0,26.8677,26.9087,26.8677,26.9019,89600.0
2007-12-17 13:00:00,39.33,39.35,39.27,39.31,229500.0,26.9019,26.9156,26.8609,26.8882,229500.0
2007-12-17 13:10:00,39.32,39.32,39.15,39.17,142900.0,26.8951,26.8951,26.7788,26.7925,142900.0
2007-12-17 13:20:00,39.17,39.24,39.17,39.2,94600.0,26.7925,26.8403,26.7925,26.813,94600.0
2007-12-17 13:30:00,39.2,39.23,39.2,39.2,66700.0,26.813,26.8335,26.813,26.813,66700.0
2007-12-17 13:40:00,39.2,39.21,39.14,39.18,107400.0,26.813,26.8198,26.7719,26.7993,107400.0
2007-12-17 13:50:00,39.19,39.21,39.15,39.15,75400.0,26.8061,26.8198,26.7788,26.7788,75400.0
2007-12-17 14:00:00,39.15,39.2,39.15,39.18,160000.0,26.7788,26.813,26.7788,26.7993,160000.0
2007-12-17 14:10:00,39.17,39.17,39.1,39.14,191800.0,26.7925,26.7925,26.7446,26.7719,191800.0
2007-12-17 14:20:00,39.15,39.19,39.12,39.18,180800.0,26.7788,26.8061,26.7583,26.7993,180800.0
2007-12-17 14:30:00,39.18,39.21,39.15,39.21,206200.0,26.7993,26.8198,26.7788,26.8198,206200.0
2007-12-17 14:40:00,39.2,39.24,39.15,39.16,121300.0,26.813,26.8403,26.7788,26.7856,121300.0
2007-12-17 14:50:00,39.16,39.16,39.0,39.03,304200.0,26.7856,26.7856,26.6762,26.6967,304200.0
2007-12-17 15:00:00,39.04,39.08,38.99,39.06,232100.0,26.7035,26.7309,26.6693,26.7172,232100.0
2007-12-17 15:10:00,39.05,39.07,39.04,39.06,243700.0,26.7104,26.7241,26.7035,26.7172,243700.0
2007-12-17 15:20:00,39.06,39.08,39.02,39.03,246900.0,26.7172,26.7309,26.6899,26.6967,246900.0
2007-12-17 15:30:00,39.02,39.16,39.02,39.13,351700.0,26.6899,26.7856,26.6899,26.7651,351700.0
2007-12-17 15:40:00,39.13,39.15,39.03,39.05,474000.0,26.7651,26.7788,26.6967,26.7104,474000.0
2007-12-17 15:50:00,39.05,39.15,39.02,39.14,735400.0,26.7104,26.7788,26.6899,26.7719,735400.0
2007-12-18 09:30:00,39.15,39.36,38.91,39.11,369400.0,26.7788,26.9224,26.6146,26.7514,369400.0
2007-12-18 09:40:00,39.1,39.15,38.87,38.92,277700.0,26.7446,26.7788,26.5873,26.6215,277700.0
2007-12-18 09:50:00,38.91,39.13,38.79,39.13,471600.0,26.6146,26.7651,26.5325,26.7651,471600.0
2007-12-18 10:00:00,39.12,39.15,39.04,39.08,246900.0,26.7583,26.7788,26.7035,26.7309,246900.0
2007-12-18 10:10:00,39.08,39.1,39.0,39.1,153900.0,26.7309,26.7446,26.6762,26.7446,153900.0
2007-12-18 10:20:00,39.1,39.14,39.09,39.12,142400.0,26.7446,26.7719,26.7377,26.7583,142400.0
2007-12-18 10:30:00,39.12,39.18,39.04,39.08,123000.0,26.7583,26.7993,26.7035,26.7309,123000.0
2007-12-18 10:40:00,39.07,39.1,39.02,39.1,111300.0,26.7241,26.7446,26.6899,26.7446,111300.0
2007-12-18 10:50:00,39.1,39.19,39.09,39.19,92400.0,26.7446,26.8061,26.7377,26.8061,92400.0
2007-12-18 11:00:00,39.18,39.19,39.06,39.07,152500.0,26.7993,26.8061,26.7172,26.7241,152500.0
2007-12-18 11:10:00,39.08,39.08,39.03,39.06,89400.0,26.7309,26.7309,26.6967,26.7172,89400.0
2007-12-18 11:20:00,39.06,39.07,39.0,39.04,111100.0,26.7172,26.7241,26.6762,26.7035,111100.0
2007-12-18 11:30:00,39.03,39.25,39.02,39.25,145300.0,26.6967,26.8472,26.6899,26.8472,145300.0
2007-12-18 11:40:00,39.24,39.28,39.16,39.2,249300.0,26.8403,26.8677,26.7856,26.813,249300.0
2007-12-18 11:50:00,39.21,39.21,39.05,39.08,198900.0,26.8198,26.8198,26.7104,26.7309,198900.0
2007-12-18 12:00:00,39.08,39.08,38.91,38.98,207900.0,26.7309,26.7309,26.6146,26.6625,207900.0
2007-12-18 12:10:00,38.99,39.02,38.95,39.01,163200.0,26.6693,26.6899,26.642,26.683,163200.0
2007-12-18 12:20:00,39.0,39.01,38.92,38.92,149100.0,26.6762,26.683,26.6215,26.6215,149100.0
2007-12-18 12:30:00,38.92,38.94,38.91,38.93,75500.0,26.6215,26.6351,26.6146,26.6283,75500.0
2007-12-18 12:40:00,38.93,39.0,38.92,39.0,97300.0,26.6283,26.6762,26.6215,26.6762,97300.0
2007-12-18 12:50:00,39.0,39.01,38.96,38.99,65300.0,26.6762,26.683,26.6488,26.6693,65300.0
2007-12-18 13:00:00,39.0,39.01,38.93,38.95,132000.0,26.6762,26.683,26.6283,26.642,132000.0
2007-12-18 13:10:00,38.94,38.96,38.92,38.94,330600.0,26.6351,26.6488,26.6215,26.6351,330600.0
2007-12-18 13:20:00,38.95,39.15,38.92,39.11,385200.0,26.642,26.7788,26.6215,26.7514,385200.0
2007-12-18 13:30:00,39.11,39.14,39.01,39.08,183800.0,26.7514,26.7719,26.683,26.7309,183800.0
2007-12-18 13:40:00,39.08,39.13,39.03,39.04,129300.0,26.7309,26.7651,26.6967,26.7035,129300.0
2007-12-18 13:50:00,39.05,39.08,39.01,39.02,82100.0,26.7104,26.7309,26.683,26.6899,82100.0
2007-12-18 14:00:00,39.02,39.06,38.92,38.98,210700.0,26.6899,26.7172,26.6215,26.6625,210700.0
2007-12-18 14:10:00,38.98,39.1,38.95,39.08,172500.0,26.6625,26.7446,26.642,26.7309,172500.0
2007-12-18 14:20:00,39.06,39.1,38.98,39.09,222200.0,26.7172,26.7446,26.6625,26.7377,222200.0
2007-12-18 14:30:00,39.08,39.2,39.08,39.15,152300.0,26.7309,26.813,26.7309,26.7788,152300.0
2007-12-18 14:40:00,39.15,39.15,39.0,39.0,186900.0,26.7788,26.7788,26.6762,26.6762,186900.0
2007-12-18 14:50:00,39.01,39.04,38.99,39.02,175100.0,26.683,26.7035,26.6693,26.6899,175100.0
2007-12-18 15:00:00,39.03,39.16,39.01,39.05,356300.0,26.6967,26.7856,26.683,26.7104,356300.0
2007-12-18 15:10:00,39.04,39.16,39.04,39.13,222100.0,26.7035,26.7856,26.7035,26.7651,222100.0
2007-12-18 15:20:00,39.14,39.22,39.1,39.19,210500.0,26.7719,26.8267,26.7446,26.8061,210500.0
2007-12-18 15:30:00,39.18,39.28,39.13,39.22,298300.0,26.7993,26.8677,26.7651,26.8267,298300.0
2007-12-18 15:40:00,39.22,39.29,39.11,39.11,488800.0,26.8267,26.8745,26.7514,26.7514,488800.0
2007-12-18 15:50:00,39.11,39.2,39.04,39.16,627100.0,26.7514,26.813,26.7035,26.7856,627100.0
2007-12-19 09:30:00,39.2,39.39,39.06,39.36,448900.0,26.813,26.9429,26.7172,26.9224,448900.0
2007-12-19 09:40:00,39.36,39.38,39.21,39.38,182500.0,26.9224,26.9361,26.8198,26.9361,182500.0
2007-12-19 09:50:00,39.38,39.54,39.34,39.54,262300.0,26.9361,27.0455,26.9087,27.0455,262300.0
2007-12-19 10:00:00,39.54,39.55,39.44,39.48,255000.0,27.0455,27.0524,26.9771,27.0045,255000.0
2007-12-19 10:10:00,39.48,39.53,39.38,39.48,162400.0,27.0045,27.0387,26.9361,27.0045,162400.0
2007-12-19 10:20:00,39.48,39.51,39.43,39.5,162000.0,27.0045,27.025,26.9703,27.0182,162000.0
2007-12-19 10:30:00,39.5,39.55,39.47,39.54,257400.0,27.0182,27.0524,26.9977,27.0455,257400.0
2007-12-19 10:40:00,39.54,39.55,39.46,39.53,162000.0,27.0455,27.0524,26.9908,27.0387,162000.0
2007-12-19 10:50:00,39.53,39.55,39.47,39.49,269100.0,27.0387,27.0524,26.9977,27.0113,269100.0
2007-12-19 11:00:00,39.5,39.52,39.44,39.5,124100.0,27.0182,27.0319,26.9771,27.0182,124100.0
2007-12-19 11:10:00,39.5,39.54,39.5,39.5,129000.0,27.0182,27.0455,27.0182,27.0182,129000.0
2007-12-19 11:20:00,39.5,39.56,39.49,39.5,326500.0,27.0182,27.0592,27.0113,27.0182,326500.0
2007-12-19 11:30:00,39.5,39.51,39.36,39.47,338900.0,27.0182,27.025,26.9224,26.9977,338900.0
2007-12-19 11:40:00,39.48,39.5,39.46,39.47,255700.0,27.0045,27.0182,26.9908,26.9977,255700.0
2007-12-19 11:50:00,39.47,39.48,39.31,39.39,245600.0,26.9977,27.0045,26.8882,26.9429,245600.0
2007-12-19 12:00:00,39.39,39.45,39.35,39.43,305000.0,26.9429,26.984,26.9156,26.9703,305000.0
2007-12-19 12:10:00,39.43,39.49,39.41,39.45,70300.0,26.9703,27.0113,26.9566,26.984,70300.0
2007-12-19 12:20:00,39.45,39.5,39.4,39.49,81500.0,26.984,27.0182,26.9498,27.0113,81500.0
2007-12-19 12:30:00,39.49,39.49,39.46,39.47,121400.0,27.0113,27.0113,26.9908,26.9977,121400.0
2007-12-19 12:40:00,39.47,39.47,39.34,39.4,221300.0,26.9977,26.9977,26.9087,26.9498,221300.0
2007-12-19 12:50:00,39.4,39.5,39.4,39.42,99600.0,26.9498,27.0182,26.9498,26.9635,99600.0
2007-12-19 13:00:00,39.42,39.45,39.34,39.45,85200.0,26.9635,26.984,26.9087,26.984,85200.0
2007-12-19 13:10:00,39.44,39.48,39.4,39.47,61700.0,26.9771,27.0045,26.9498,26.9977,61700.0
2007-12-19 13:20:00,39.48,39.48,39.4,39.47,116900.0,27.0045,27.0045,26.9498,26.9977,116900.0
2007-12-19 13:30:00,39.48,39.48,39.4,39.45,145200.0,27.0045,27.0045,26.9498,26.984,145200.0
2007-12-19 13:40:00,39.45,39.48,39.41,39.46,171300.0,26.984,27.0045,26.9566,26.9908,171300.0
2007-12-19 13:50:00,39.46,39.47,39.44,39.45,156800.0,26.9908,26.9977,26.9771,26.984,156800.0
2007-12-19 14:00:00,39.45,39.52,39.45,39.48,186400.0,26.984,27.0319,26.984,27.0045,186400.0
2007-12-19 14:10:00,39.48,39.6,39.46,39.51,350100.0,27.0045,27.0866,26.9908,27.025,350100.0
2007-12-19 14:20:00,39.53,39.6,39.52,39.53,107400.0,27.0387,27.0866,27.0319,27.0387,107400.0
2007-12-19 14:30:00,39.54,39.59,39.48,39.5,120400.0,27.0455,27.0797,27.0045,27.0182,120400.0
2007-12-19 14:40:00,39.5,39.6,39.5,39.57,137200.0,27.0182,27.0866,27.0182,27.0661,137200.0
2007-12-19 14:50:00,39.57,39.59,39.52,39.56,192600.0,27.0661,27.0797,27.0319,27.0592,192600.0
2007-12-19 15:00:00,39.56,39.56,39.49,39.51,202100.0,27.0592,27.0592,27.0113,27.025,202100.0
2007-12-19 15:10:00,39.51,39.59,39.5,39.56,137200.0,27.025,27.0797,27.0182,27.0592,137200.0
2007-12-19 15:20:00,39.57,39.57,39.45,39.45,400400.0,27.0661,27.0661,26.984,26.984,400400.0
2007-12-19 15:30:00,39.45,39.52,39.45,39.51,253500.0,26.984,27.0319,26.984,27.025,253500.0
2007-12-19 15:40:00,39.52,39.58,39.44,39.45,422800.0,27.0319,27.0729,26.9771,26.984,422800.0
2007-12-19 15:50:00,39.46,39.49,39.42,39.47,697600.0,26.9908,27.0113,26.9635,26.9977,697600.0
2007-12-20 09:30:00,39.44,39.45,38.98,39.01,800000.0,26.9771,26.984,26.6625,26.683,800000.0
2007-12-20 09:40:00,39.01,39.1,38.84,38.89,1406700.0,26.683,26.7446,26.5667,26.6009,1406700.0
2007-12-20 09:50:00,38.88,38.93,38.66,38.68,551700.0,26.5941,26.6283,26.4436,26.4573,551700.0
2007-12-20 10:00:00,38.68,38.88,38.66,38.87,800900.0,26.4573,26.5941,26.4436,26.5873,800900.0
2007-12-20 10:10:00,38.87,38.87,38.75,38.86,1941300.0,26.5873,26.5873,26.5052,26.5804,1941300.0
2007-12-20 10:20:00,38.87,38.88,38.75,38.75,567200.0,26.5873,26.5941,26.5052,26.5052,567200.0
2007-12-20 10:30:00,38.76,38.77,38.7,38.73,466900.0,26.512,26.5189,26.471,26.4915,466900.0
2007-12-20 10:40:00,38.73,38.92,38.72,38.92,818500.0,26.4915,26.6215,26.4847,26.6215,818500.0
2007-12-20 10:50:00,38.92,38.92,38.76,38.8,333600.0,26.6215,26.6215,26.512,26.5394,333600.0
2007-12-20 11:00:00,38.8,38.82,38.69,38.71,388300.0,26.5394,26.5531,26.4641,26.4778,388300.0
2007-12-20 11:10:00,38.71,38.83,38.7,38.72,575400.0,26.4778,26.5599,26.471,26.4847,575400.0
2007-12-20 11:20:00,38.72,38.78,38.68,38.69,538500.0,26.4847,26.5257,26.4573,26.4641,538500.0
2007-12-20 11:30:00,38.69,38.75,38.68,38.69,294100.0,26.4641,26.5052,26.4573,26.4641,294100.0
2007-12-20 11:40:00,38.69,38.81,38.66,38.75,453600.0,26.4641,26.5462,26.4436,26.5052,453600.0
2007-12-20 11:50:00,38.75,38.77,38.72,38.73,146200.0,26.5052,26.5189,26.4847,26.4915,146200.0
2007-12-20 12:00:00,38.72,38.72,38.53,38.53,524800.0,26.4847,26.4847,26.3547,26.3547,524800.0
2007-12-20 12:10:00,38.54,38.58,38.5,38.52,366900.0,26.3615,26.3889,26.3342,26.3479,366900.0
2007-12-20 12:20:00,38.52,38.68,38.52,38.62,496600.0,26.3479,26.4573,26.3479,26.4163,496600.0
2007-12-20 12:30:00,38.62,38.66,38.58,38.63,242600.0,26.4163,26.4436,26.3889,26.4231,242600.0
2007-12-20 12:40:00,38.62,38.62,38.42,38.51,422500.0,26.4163,26.4163,26.2794,26.341,422500.0
2007-12-20 12:50:00,38.5,38.51,38.39,38.45,469300.0,26.3342,26.341,26.2589,26.3,469300.0
2007-12-20 13:00:00,38.47,38.57,38.46,38.54,175000.0,26.3137,26.3821,26.3068,26.3615,175000.0
2007-12-20 13:10:00,38.55,38.62,38.54,38.6,182400.0,26.3684,26.4163,26.3615,26.4026,182400.0
2007-12-20 13:20:00,38.6,38.64,38.54,38.62,387900.0,26.4026,26.4299,26.3615,26.4163,387900.0
2007-12-20 13:30:00,38.61,38.72,38.61,38.69,114900.0,26.4094,26.4847,26.4094,26.4641,114900.0
2007-12-20 13:40:00,38.7,38.71,38.63,38.7,101500.0,26.471,26.4778,26.4231,26.471,101500.0
2007-12-20 13:50:00,38.7,38.8,38.69,38.79,186000.0,26.471,26.5394,26.4641,26.5325,186000.0
2007-12-20 14:00:00,38.79,38.8,38.68,38.68,129300.0,26.5325,26.5394,26.4573,26.4573,129300.0
2007-12-20 14:10:00,38.67,38.8,38.66,38.78,253400.0,26.4505,26.5394,26.4436,26.5257,253400.0
2007-12-20 14:20:00,38.78,38.9,38.76,38.85,237300.0,26.5257,26.6078,26.512,26.5736,237300.0
2007-12-20 14:30:00,38.85,38.85,38.79,38.82,454600.0,26.5736,26.5736,26.5325,26.5531,454600.0
2007-12-20 14:40:00,38.82,38.83,38.72,38.75,166800.0,26.5531,26.5599,26.4847,26.5052,166800.0
2007-12-20 14:50:00,38.75,38.78,38.74,38.77,149500.0,26.5052,26.5257,26.4983,26.5189,149500.0
2007-12-20 15:00:00,38.77,38.78,38.73,38.74,559700.0,26.5189,26.5257,26.4915,26.4983,559700.0
2007-12-20 15:10:00,38.74,38.78,38.73,38.75,436800.0,26.4983,26.5257,26.4915,26.5052,436800.0
2007-12-20 15:20:00,38.75,38.83,38.72,38.72,537400.0,26.5052,26.5599,26.4847,26.4847,537400.0
2007-12-20 15:30:00,38.72,38.85,38.67,38.84,403600.0,26.4847,26.5736,26.4505,26.5667,403600.0
2007-12-20 15:40:00,38.84,38.86,38.75,38.8,720200.0,26.5667,26.5804,26.5052,26.5394,720200.0
2007-12-20 15:50:00,38.79,38.95,38.79,38.88,940800.0,26.5325,26.642,26.5325,26.5941,940800.0
2007-12-21 09:30:00,39.43,39.99,39.22,39.75,3820100.0,26.9703,27.3533,26.8267,27.1892,3820100.0
2007-12-21 09:40:00,39.74,39.8,39.5,39.62,1279400.0,27.1823,27.2234,27.0182,27.1003,1279400.0
2007-12-21 09:50:00,39.62,39.77,39.34,39.4,846200.0,27.1003,27.2029,26.9087,26.9498,846200.0
2007-12-21 10:00:00,39.39,39.5,39.07,39.32,1510100.0,26.9429,27.0182,26.7241,26.8951,1510100.0
2007-12-21 10:10:00,39.32,39.6,39.3,39.35,441000.0,26.8951,27.0866,26.8814,26.9156,441000.0
2007-12-21 10:20:00,39.34,39.49,39.31,39.48,692800.0,26.9087,27.0113,26.8882,27.0045,692800.0
2007-12-21 10:30:00,39.49,39.55,39.43,39.51,302500.0,27.0113,27.0524,26.9703,27.025,302500.0
2007-12-21 10:40:00,39.52,39.53,39.46,39.48,163400.0,27.0319,27.0387,26.9908,27.0045,163400.0
2007-12-21 10:50:00,39.49,39.55,39.45,39.55,188300.0,27.0113,27.0524,26.984,27.0524,188300.0
2007-12-21 11:00:00,39.55,39.56,39.47,39.5,549400.0,27.0524,27.0592,26.9977,27.0182,549400.0
2007-12-21 11:10:00,39.49,39.54,39.49,39.51,507500.0,27.0113,27.0455,27.0113,27.025,507500.0
2007-12-21 11:20:00,39.5,39.52,39.48,39.5,238100.0,27.0182,27.0319,27.0045,27.0182,238100.0
2007-12-21 11:30:00,39.51,39.51,39.44,39.49,139800.0,27.025,27.025,26.9771,27.0113,139800.0
2007-12-21 11:40:00,39.49,39.5,39.46,39.48,157300.0,27.0113,27.0182,26.9908,27.0045,157300.0
2007-12-21 11:50:00,39.47,39.49,39.42,39.43,423900.0,26.9977,27.0113,26.9635,26.9703,423900.0
2007-12-21 12:00:00,39.43,39.56,39.38,39.56,419900.0,26.9703,27.0592,26.9361,27.0592,419900.0
2007-12-21 12:10:00,39.56,39.7,39.53,39.68,223600.0,27.0592,27.155,27.0387,27.1413,223600.0
2007-12-21 12:20:00,39.67,39.71,39.61,39.68,140500.0,27.1345,27.1618,27.0934,27.1413,140500.0
2007-12-21 12:30:00,39.68,39.73,39.66,39.68,378500.0,27.1413,27.1755,27.1276,27.1413,378500.0
2007-12-21 12:40:00,39.68,39.75,39.64,39.65,244200.0,27.1413,27.1892,27.1139,27.1208,244200.0
2007-12-21 12:50:00,39.64,39.66,39.6,39.62,243700.0,27.1139,27.1276,27.0866,27.1003,243700.0
2007-12-21 13:00:00,39.61,39.64,39.56,39.58,187000.0,27.0934,27.1139,27.0592,27.0729,187000.0
2007-12-21 13:10:00,39.58,39.61,39.53,39.6,117600.0,27.0729,27.0934,27.0387,27.0866,117600.0
2007-12-21 13:20:00,39.6,39.64,39.59,39.59,80800.0,27.0866,27.1139,27.0797,27.0797,80800.0
2007-12-21 13:30:00,39.59,39.64,39.57,39.63,104800.0,27.0797,27.1139,27.0661,27.1071,104800.0
2007-12-21 13:40:00,39.62,39.65,39.6,39.63,178800.0,27.1003,27.1208,27.0866,27.1071,178800.0
2007-12-21 13:50:00,39.63,39.75,39.62,39.75,170100.0,27.1071,27.1892,27.1003,27.1892,170100.0
2007-12-21 14:00:00,39.74,39.77,39.71,39.73,365900.0,27.1823,27.2029,27.1618,27.1755,365900.0
2007-12-21 14:10:00,39.72,39.77,39.68,39.74,223400.0,27.1687,27.2029,27.1413,27.1823,223400.0
2007-12-21 14:20:00,39.75,39.75,39.67,39.69,149500.0,27.1892,27.1892,27.1345,27.1481,149500.0
2007-12-21 14:30:00,39.69,39.75,39.68,39.73,299800.0,27.1481,27.1892,27.1413,27.1755,299800.0
2007-12-21 14:40:00,39.73,39.75,39.66,39.72,242700.0,27.1755,27.1892,27.1276,27.1687,242700.0
2007-12-21 14:50:00,39.72,39.75,39.7,39.75,229300.0,27.1687,27.1892,27.155,27.1892,229300.0
2007-12-21 15:00:00,39.75,39.77,39.63,39.66,319900.0,27.1892,27.2029,27.1071,27.1276,319900.0
2007-12-21 15:10:00,39.66,39.67,39.65,39.67,170400.0,27.1276,27.1345,27.1208,27.1345,170400.0
2007-12-21 15:20:00,39.67,39.69,39.52,39.67,510800.0,27.1345,27.1481,27.0319,27.1345,510800.0
2007-12-21 15:30:00,39.67,39.68,39.54,39.58,288300.0,27.1345,27.1413,27.0455,27.0729,288300.0
2007-12-21 15:40:00,39.58,39.68,39.58,39.67,589600.0,27.0729,27.1413,27.0729,27.1345,589600.0
2007-12-21 15:50:00,39.67,39.67,39.48,39.6,1204600.0,27.1345,27.1345,27.0045,27.0866,1204600.0
2007-12-24 09:30:00,39.46,39.88,39.46,39.73,331200.0,26.9908,27.2781,26.9908,27.1755,331200.0
2007-12-24 09:40:00,39.73,39.79,39.68,39.73,312200.0,27.1755,27.2165,27.1413,27.1755,312200.0
2007-12-24 09:50:00,39.73,39.97,39.73,39.89,285800.0,27.1755,27.3397,27.1755,27.2849,285800.0
2007-12-24 10:00:00,39.9,39.97,39.88,39.93,128200.0,27.2918,27.3397,27.2781,27.3123,128200.0
2007-12-24 10:10:00,39.94,39.96,39.92,39.94,202800.0,27.3191,27.3328,27.3055,27.3191,202800.0
2007-12-24 10:20:00,39.94,39.97,39.93,39.95,211800.0,27.3191,27.3397,27.3123,27.326,211800.0
2007-12-24 10:30:00,39.95,39.98,39.92,39.95,242900.0,27.326,27.3465,27.3055,27.326,242900.0
2007-12-24 10:40:00,39.96,39.96,39.82,39.82,171400.0,27.3328,27.3328,27.2371,27.2371,171400.0
2007-12-24 10:50:00,39.81,39.87,39.69,39.82,316300.0,27.2302,27.2713,27.1481,27.2371,316300.0
2007-12-24 11:00:00,39.83,39.86,39.81,39.85,133000.0,27.2439,27.2644,27.2302,27.2576,133000.0
2007-12-24 11:10:00,39.85,39.87,39.83,39.84,97500.0,27.2576,27.2713,27.2439,27.2507,97500.0
2007-12-24 11:20:00,39.84,39.85,39.79,39.81,116600.0,27.2507,27.2576,27.2165,27.2302,116600.0
2007-12-24 11:30:00,39.82,39.84,39.79,39.79,218900.0,27.2371,27.2507,27.2165,27.2165,218900.0
2007-12-24 11:40:00,39.81,39.83,39.79,39.81,80700.0,27.2302,27.2439,27.2165,27.2302,80700.0
2007-12-24 11:50:00,39.81,39.82,39.79,39.81,143600.0,27.2302,27.2371,27.2165,27.2302,143600.0
2007-12-24 12:00:00,39.81,39.81,39.79,39.8,80800.0,27.2302,27.2302,27.2165,27.2234,80800.0
2007-12-24 12:10:00,39.79,39.83,39.78,39.8,157000.0,27.2165,27.2439,27.2097,27.2234,157000.0
2007-12-24 12:20:00,39.81,39.83,39.78,39.79,249100.0,27.2302,27.2439,27.2097,27.2165,249100.0
2007-12-24 12:30:00,39.79,39.82,39.7,39.82,213900.0,27.2165,27.2371,27.155,27.2371,213900.0
2007-12-24 12:40:00,39.82,39.89,39.81,39.84,241600.0,27.2371,27.2849,27.2302,27.2507,241600.0
2007-12-24 12:50:00,39.85,39.92,39.83,39.91,320900.0,27.2576,27.3055,27.2439,27.2986,320900.0
2007-12-24 13:00:00,39.91,39.93,39.91,39.93,46800.0,27.2986,27.3123,27.2986,27.3123,46800.0
2007-12-24 13:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-26 09:30:00,39.85,39.87,39.26,39.54,395500.0,27.2576,27.2713,26.854,27.0455,395500.0
2007-12-26 09:40:00,39.54,39.64,39.52,39.52,179900.0,27.0455,27.1139,27.0319,27.0319,179900.0
2007-12-26 09:50:00,39.52,39.57,39.41,39.53,225700.0,27.0319,27.0661,26.9566,27.0387,225700.0
2007-12-26 10:00:00,39.54,39.55,39.45,39.5,83300.0,27.0455,27.0524,26.984,27.0182,83300.0
2007-12-26 10:10:00,39.51,39.53,39.48,39.53,115400.0,27.025,27.0387,27.0045,27.0387,115400.0
2007-12-26 10:20:00,39.53,39.58,39.52,39.52,131700.0,27.0387,27.0729,27.0319,27.0319,131700.0
2007-12-26 10:30:00,39.53,39.54,39.5,39.51,104900.0,27.0387,27.0455,27.0182,27.025,104900.0
2007-12-26 10:40:00,39.5,39.53,39.45,39.52,84300.0,27.0182,27.0387,26.984,27.0319,84300.0
2007-12-26 10:50:00,39.52,39.58,39.52,39.52,45700.0,27.0319,27.0729,27.0319,27.0319,45700.0
2007-12-26 11:00:00,39.52,39.56,39.51,39.56,78600.0,27.0319,27.0592,27.025,27.0592,78600.0
2007-12-26 11:10:00,39.56,39.58,39.52,39.56,56600.0,27.0592,27.0729,27.0319,27.0592,56600.0
2007-12-26 11:20:00,39.57,39.62,39.55,39.57,161400.0,27.0661,27.1003,27.0524,27.0661,161400.0
2007-12-26 11:30:00,39.56,39.59,39.56,39.59,46600.0,27.0592,27.0797,27.0592,27.0797,46600.0
2007-12-26 11:40:00,39.59,39.59,39.56,39.57,57500.0,27.0797,27.0797,27.0592,27.0661,57500.0
2007-12-26 11:50:00,39.57,39.58,39.51,39.54,84500.0,27.0661,27.0729,27.025,27.0455,84500.0
2007-12-26 12:00:00,39.54,39.56,39.52,39.53,54800.0,27.0455,27.0592,27.0319,27.0387,54800.0
2007-12-26 12:10:00,39.53,39.54,39.52,39.53,30300.0,27.0387,27.0455,27.0319,27.0387,30300.0
2007-12-26 12:20:00,39.53,39.58,39.52,39.58,53500.0,27.0387,27.0729,27.0319,27.0729,53500.0
2007-12-26 12:30:00,39.59,39.62,39.57,39.57,58500.0,27.0797,27.1003,27.0661,27.0661,58500.0
2007-12-26 12:40:00,39.58,39.61,39.57,39.58,66900.0,27.0729,27.0934,27.0661,27.0729,66900.0
2007-12-26 12:50:00,39.58,39.6,39.56,39.57,55200.0,27.0729,27.0866,27.0592,27.0661,55200.0
2007-12-26 13:00:00,39.57,39.63,39.56,39.62,66900.0,27.0661,27.1071,27.0592,27.1003,66900.0
2007-12-26 13:10:00,39.63,39.66,39.6,39.66,152400.0,27.1071,27.1276,27.0866,27.1276,152400.0
2007-12-26 13:20:00,39.66,39.74,39.65,39.73,177000.0,27.1276,27.1823,27.1208,27.1755,177000.0
2007-12-26 13:30:00,39.73,39.76,39.68,39.72,127100.0,27.1755,27.196,27.1413,27.1687,127100.0
2007-12-26 13:40:00,39.72,39.79,39.71,39.77,44400.0,27.1687,27.2165,27.1618,27.2029,44400.0
2007-12-26 13:50:00,39.76,39.77,39.74,39.76,53700.0,27.196,27.2029,27.1823,27.196,53700.0
2007-12-26 14:00:00,39.76,39.78,39.72,39.74,68600.0,27.196,27.2097,27.1687,27.1823,68600.0
2007-12-26 14:10:00,39.75,39.75,39.7,39.71,217800.0,27.1892,27.1892,27.155,27.1618,217800.0
2007-12-26 14:20:00,39.7,39.75,39.7,39.75,241400.0,27.155,27.1892,27.155,27.1892,241400.0
2007-12-26 14:30:00,39.75,39.87,39.74,39.82,106000.0,27.1892,27.2713,27.1823,27.2371,106000.0
2007-12-26 14:40:00,39.83,39.87,39.82,39.86,87900.0,27.2439,27.2713,27.2371,27.2644,87900.0
2007-12-26 14:50:00,39.86,39.89,39.84,39.86,136700.0,27.2644,27.2849,27.2507,27.2644,136700.0
2007-12-26 15:00:00,39.86,39.86,39.76,39.77,209100.0,27.2644,27.2644,27.196,27.2029,209100.0
2007-12-26 15:10:00,39.76,39.84,39.76,39.81,96900.0,27.196,27.2507,27.196,27.2302,96900.0
2007-12-26 15:20:00,39.81,39.85,39.76,39.77,155200.0,27.2302,27.2576,27.196,27.2029,155200.0
2007-12-26 15:30:00,39.77,39.8,39.76,39.8,189700.0,27.2029,27.2234,27.196,27.2234,189700.0
2007-12-26 15:40:00,39.8,39.85,39.71,39.79,381500.0,27.2234,27.2576,27.1618,27.2165,381500.0
2007-12-26 15:50:00,39.79,39.83,39.74,39.79,260100.0,27.2165,27.2439,27.1823,27.2165,260100.0
2007-12-27 09:30:00,39.51,39.78,39.41,39.47,219300.0,27.025,27.2097,26.9566,26.9977,219300.0
2007-12-27 09:40:00,39.49,39.71,39.49,39.71,237600.0,27.0113,27.1618,27.0113,27.1618,237600.0
2007-12-27 09:50:00,39.71,39.74,39.56,39.57,117100.0,27.1618,27.1823,27.0592,27.0661,117100.0
2007-12-27 10:00:00,39.58,39.65,39.58,39.64,221000.0,27.0729,27.1208,27.0729,27.1139,221000.0
2007-12-27 10:10:00,39.63,39.64,39.58,39.6,61400.0,27.1071,27.1139,27.0729,27.0866,61400.0
2007-12-27 10:20:00,39.6,39.69,39.6,39.69,51000.0,27.0866,27.1481,27.0866,27.1481,51000.0
2007-12-27 10:30:00,39.69,39.69,39.59,39.6,143500.0,27.1481,27.1481,27.0797,27.0866,143500.0
2007-12-27 10:40:00,39.6,39.63,39.59,39.61,100100.0,27.0866,27.1071,27.0797,27.0934,100100.0
2007-12-27 10:50:00,39.6,39.63,39.59,39.63,144500.0,27.0866,27.1071,27.0797,27.1071,144500.0
2007-12-27 11:00:00,39.62,39.66,39.58,39.59,97700.0,27.1003,27.1276,27.0729,27.0797,97700.0
2007-12-27 11:10:00,39.58,39.69,39.57,39.65,91700.0,27.0729,27.1481,27.0661,27.1208,91700.0
2007-12-27 11:20:00,39.65,39.73,39.64,39.73,564400.0,27.1208,27.1755,27.1139,27.1755,564400.0
2007-12-27 11:30:00,39.73,39.78,39.69,39.69,108800.0,27.1755,27.2097,27.1481,27.1481,108800.0
2007-12-27 11:40:00,39.69,39.71,39.64,39.68,104700.0,27.1481,27.1618,27.1139,27.1413,104700.0
2007-12-27 11:50:00,39.68,39.71,39.67,39.7,48600.0,27.1413,27.1618,27.1345,27.155,48600.0
2007-12-27 12:00:00,39.69,39.7,39.66,39.67,79600.0,27.1481,27.155,27.1276,27.1345,79600.0
2007-12-27 12:10:00,39.67,39.69,39.65,39.67,86900.0,27.1345,27.1481,27.1208,27.1345,86900.0
2007-12-27 12:20:00,39.67,39.7,39.65,39.7,91400.0,27.1345,27.155,27.1208,27.155,91400.0
2007-12-27 12:30:00,39.7,39.71,39.63,39.66,111700.0,27.155,27.1618,27.1071,27.1276,111700.0
2007-12-27 12:40:00,39.65,39.68,39.63,39.67,61900.0,27.1208,27.1413,27.1071,27.1345,61900.0
2007-12-27 12:50:00,39.67,39.68,39.66,39.68,40100.0,27.1345,27.1413,27.1276,27.1413,40100.0
2007-12-27 13:00:00,39.67,39.68,39.64,39.67,118800.0,27.1345,27.1413,27.1139,27.1345,118800.0
2007-12-27 13:10:00,39.69,39.69,39.65,39.65,50200.0,27.1481,27.1481,27.1208,27.1208,50200.0
2007-12-27 13:20:00,39.65,39.7,39.64,39.69,55900.0,27.1208,27.155,27.1139,27.1481,55900.0
2007-12-27 13:30:00,39.68,39.69,39.65,39.66,48700.0,27.1413,27.1481,27.1208,27.1276,48700.0
2007-12-27 13:40:00,39.65,39.68,39.64,39.68,55500.0,27.1208,27.1413,27.1139,27.1413,55500.0
2007-12-27 13:50:00,39.68,39.7,39.67,39.69,88800.0,27.1413,27.155,27.1345,27.1481,88800.0
2007-12-27 14:00:00,39.69,39.73,39.68,39.73,55200.0,27.1481,27.1755,27.1413,27.1755,55200.0
2007-12-27 14:10:00,39.73,39.74,39.71,39.73,61600.0,27.1755,27.1823,27.1618,27.1755,61600.0
2007-12-27 14:20:00,39.73,39.73,39.71,39.72,53400.0,27.1755,27.1755,27.1618,27.1687,53400.0
2007-12-27 14:30:00,39.71,39.73,39.65,39.66,169300.0,27.1618,27.1755,27.1208,27.1276,169300.0
2007-12-27 14:40:00,39.66,39.69,39.65,39.68,146300.0,27.1276,27.1481,27.1208,27.1413,146300.0
2007-12-27 14:50:00,39.68,39.74,39.67,39.72,132600.0,27.1413,27.1823,27.1345,27.1687,132600.0
2007-12-27 15:00:00,39.73,39.79,39.73,39.78,158900.0,27.1755,27.2165,27.1755,27.2097,158900.0
2007-12-27 15:10:00,39.78,39.87,39.74,39.83,264300.0,27.2097,27.2713,27.1823,27.2439,264300.0
2007-12-27 15:20:00,39.83,39.88,39.82,39.85,248200.0,27.2439,27.2781,27.2371,27.2576,248200.0
2007-12-27 15:30:00,39.85,39.88,39.78,39.79,357300.0,27.2576,27.2781,27.2097,27.2165,357300.0
2007-12-27 15:40:00,39.79,39.79,39.67,39.68,258300.0,27.2165,27.2165,27.1345,27.1413,258300.0
2007-12-27 15:50:00,39.67,39.74,39.66,39.71,310900.0,27.1345,27.1823,27.1276,27.1618,310900.0
2007-12-28 09:30:00,39.66,40.0,39.64,39.75,250200.0,27.1276,27.3602,27.1139,27.1892,250200.0
2007-12-28 09:40:00,39.76,39.96,39.74,39.96,246400.0,27.196,27.3328,27.1823,27.3328,246400.0
2007-12-28 09:50:00,39.96,40.06,39.95,39.99,256500.0,27.3328,27.4012,27.326,27.3533,256500.0
2007-12-28 10:00:00,40.0,40.0,39.69,39.78,251200.0,27.3602,27.3602,27.1481,27.2097,251200.0
2007-12-28 10:10:00,39.78,40.04,39.78,40.01,505100.0,27.2097,27.3875,27.2097,27.367,505100.0
2007-12-28 10:20:00,40.0,40.06,39.98,40.06,93200.0,27.3602,27.4012,27.3465,27.4012,93200.0
2007-12-28 10:30:00,40.07,40.11,39.99,40.08,227300.0,27.4081,27.4354,27.3533,27.4149,227300.0
2007-12-28 10:40:00,40.08,40.08,40.08,40.08,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2007-12-28 10:50:00,40.01,40.02,39.99,39.99,15500.0,27.367,27.3739,27.3533,27.3533,15500.0
2007-12-28 11:00:00,40.0,40.08,39.95,40.07,133400.0,27.3602,27.4149,27.326,27.4081,133400.0
2007-12-28 11:10:00,40.07,40.19,40.07,40.13,193900.0,27.4081,27.4901,27.4081,27.4491,193900.0
2007-12-28 11:20:00,40.14,40.18,40.13,40.17,126100.0,27.4559,27.4833,27.4491,27.4765,126100.0
2007-12-28 11:30:00,40.17,40.25,40.17,40.25,123900.0,27.4765,27.5312,27.4765,27.5312,123900.0
2007-12-28 11:40:00,40.25,40.32,40.24,40.27,126400.0,27.5312,27.5791,27.5243,27.5449,126400.0
2007-12-28 11:50:00,40.27,40.3,40.26,40.29,96200.0,27.5449,27.5654,27.538,27.5585,96200.0
2007-12-28 12:00:00,40.29,40.33,40.28,40.31,163100.0,27.5585,27.5859,27.5517,27.5722,163100.0
2007-12-28 12:10:00,40.32,40.32,40.17,40.23,173800.0,27.5791,27.5791,27.4765,27.5175,173800.0
2007-12-28 12:20:00,40.24,40.24,40.1,40.12,88900.0,27.5243,27.5243,27.4286,27.4423,88900.0
2007-12-28 12:30:00,40.13,40.16,40.1,40.1,76700.0,27.4491,27.4696,27.4286,27.4286,76700.0
2007-12-28 12:40:00,40.1,40.11,40.05,40.07,294100.0,27.4286,27.4354,27.3944,27.4081,294100.0
2007-12-28 12:50:00,40.06,40.07,39.96,39.97,420200.0,27.4012,27.4081,27.3328,27.3397,420200.0
2007-12-28 13:00:00,39.97,39.97,39.87,39.88,171300.0,27.3397,27.3397,27.2713,27.2781,171300.0
2007-12-28 13:10:00,39.88,39.91,39.88,39.91,169100.0,27.2781,27.2986,27.2781,27.2986,169100.0
2007-12-28 13:20:00,39.91,39.91,39.81,39.82,76400.0,27.2986,27.2986,27.2302,27.2371,76400.0
2007-12-28 13:30:00,39.82,39.87,39.81,39.84,77500.0,27.2371,27.2713,27.2302,27.2507,77500.0
2007-12-28 13:40:00,39.84,39.93,39.82,39.9,90000.0,27.2507,27.3123,27.2371,27.2918,90000.0
2007-12-28 13:50:00,39.91,39.96,39.9,39.96,81000.0,27.2986,27.3328,27.2918,27.3328,81000.0
2007-12-28 14:00:00,39.95,39.96,39.9,39.91,168800.0,27.326,27.3328,27.2918,27.2986,168800.0
2007-12-28 14:10:00,39.91,39.93,39.89,39.9,222800.0,27.2986,27.3123,27.2849,27.2918,222800.0
2007-12-28 14:20:00,39.9,39.95,39.89,39.92,148600.0,27.2918,27.326,27.2849,27.3055,148600.0
2007-12-28 14:30:00,39.92,39.98,39.91,39.96,102100.0,27.3055,27.3465,27.2986,27.3328,102100.0
2007-12-28 14:40:00,39.97,39.99,39.88,39.94,95200.0,27.3397,27.3533,27.2781,27.3191,95200.0
2007-12-28 14:50:00,39.93,40.0,39.93,40.0,103700.0,27.3123,27.3602,27.3123,27.3602,103700.0
2007-12-28 15:00:00,40.0,40.0,39.98,40.0,64300.0,27.3602,27.3602,27.3465,27.3602,64300.0
2007-12-28 15:10:00,40.0,40.08,39.99,40.06,96700.0,27.3602,27.4149,27.3533,27.4012,96700.0
2007-12-28 15:20:00,40.06,40.06,39.95,39.95,134800.0,27.4012,27.4012,27.326,27.326,134800.0
2007-12-28 15:30:00,39.95,39.98,39.94,39.98,187300.0,27.326,27.3465,27.3191,27.3465,187300.0
2007-12-28 15:40:00,39.98,40.0,39.97,39.99,203600.0,27.3465,27.3602,27.3397,27.3533,203600.0
2007-12-28 15:50:00,39.99,40.01,39.96,39.98,453100.0,27.3533,27.367,27.3328,27.3465,453100.0
2007-12-31 09:30:00,39.81,40.03,39.81,39.9,179800.0,27.2302,27.3807,27.2302,27.2918,179800.0
2007-12-31 09:40:00,39.9,40.02,39.85,39.93,162300.0,27.2918,27.3739,27.2576,27.3123,162300.0
2007-12-31 09:50:00,39.94,39.95,39.89,39.94,246300.0,27.3191,27.326,27.2849,27.3191,246300.0
2007-12-31 10:00:00,39.94,39.97,39.86,39.95,191600.0,27.3191,27.3397,27.2644,27.326,191600.0
2007-12-31 10:10:00,39.96,39.98,39.9,39.93,143200.0,27.3328,27.3465,27.2918,27.3123,143200.0
2007-12-31 10:20:00,39.93,39.93,39.89,39.9,99500.0,27.3123,27.3123,27.2849,27.2918,99500.0
2007-12-31 10:30:00,39.9,39.92,39.79,39.82,275300.0,27.2918,27.3055,27.2165,27.2371,275300.0
2007-12-31 10:40:00,39.81,39.84,39.78,39.81,136300.0,27.2302,27.2507,27.2097,27.2302,136300.0
2007-12-31 10:50:00,39.8,39.82,39.71,39.75,207300.0,27.2234,27.2371,27.1618,27.1892,207300.0
2007-12-31 11:00:00,39.75,39.83,39.72,39.75,174800.0,27.1892,27.2439,27.1687,27.1892,174800.0
2007-12-31 11:10:00,39.75,39.75,39.64,39.66,116800.0,27.1892,27.1892,27.1139,27.1276,116800.0
2007-12-31 11:20:00,39.67,39.69,39.63,39.68,140800.0,27.1345,27.1481,27.1071,27.1413,140800.0
2007-12-31 11:30:00,39.67,39.74,39.65,39.66,160400.0,27.1345,27.1823,27.1208,27.1276,160400.0
2007-12-31 11:40:00,39.66,39.78,39.63,39.72,205000.0,27.1276,27.2097,27.1071,27.1687,205000.0
2007-12-31 11:50:00,39.72,39.72,39.63,39.65,80700.0,27.1687,27.1687,27.1071,27.1208,80700.0
2007-12-31 12:00:00,39.66,39.76,39.62,39.75,126800.0,27.1276,27.196,27.1003,27.1892,126800.0
2007-12-31 12:10:00,39.75,39.81,39.73,39.73,103500.0,27.1892,27.2302,27.1755,27.1755,103500.0
2007-12-31 12:20:00,39.73,39.75,39.61,39.62,68100.0,27.1755,27.1892,27.0934,27.1003,68100.0
2007-12-31 12:30:00,39.62,39.76,39.61,39.71,116200.0,27.1003,27.196,27.0934,27.1618,116200.0
2007-12-31 12:40:00,39.7,39.74,39.69,39.7,75500.0,27.155,27.1823,27.1481,27.155,75500.0
2007-12-31 12:50:00,39.7,39.74,39.69,39.71,84000.0,27.155,27.1823,27.1481,27.1618,84000.0
2007-12-31 13:00:00,39.71,39.73,39.64,39.68,140400.0,27.1618,27.1755,27.1139,27.1413,140400.0
2007-12-31 13:10:00,39.68,39.75,39.68,39.73,112200.0,27.1413,27.1892,27.1413,27.1755,112200.0
2007-12-31 13:20:00,39.73,39.74,39.7,39.71,78600.0,27.1755,27.1823,27.155,27.1618,78600.0
2007-12-31 13:30:00,39.72,39.75,39.71,39.73,52100.0,27.1687,27.1892,27.1618,27.1755,52100.0
2007-12-31 13:40:00,39.73,39.75,39.72,39.75,87100.0,27.1755,27.1892,27.1687,27.1892,87100.0
2007-12-31 13:50:00,39.75,39.78,39.74,39.77,66500.0,27.1892,27.2097,27.1823,27.2029,66500.0
2007-12-31 14:00:00,39.77,39.78,39.76,39.76,79700.0,27.2029,27.2097,27.196,27.196,79700.0
2007-12-31 14:10:00,39.76,39.82,39.76,39.81,86800.0,27.196,27.2371,27.196,27.2302,86800.0
2007-12-31 14:20:00,39.81,39.82,39.79,39.79,48500.0,27.2302,27.2371,27.2165,27.2165,48500.0
2007-12-31 14:30:00,39.79,39.8,39.75,39.78,119000.0,27.2165,27.2234,27.1892,27.2097,119000.0
2007-12-31 14:40:00,39.78,39.82,39.75,39.82,183900.0,27.2097,27.2371,27.1892,27.2371,183900.0
2007-12-31 14:50:00,39.82,39.83,39.78,39.78,73000.0,27.2371,27.2439,27.2097,27.2097,73000.0
2007-12-31 15:00:00,39.78,39.79,39.75,39.77,100600.0,27.2097,27.2165,27.1892,27.2029,100600.0
2007-12-31 15:10:00,39.78,39.81,39.76,39.81,69000.0,27.2097,27.2302,27.196,27.2302,69000.0
2007-12-31 15:20:00,39.81,39.83,39.79,39.79,143600.0,27.2302,27.2439,27.2165,27.2165,143600.0
2007-12-31 15:30:00,39.79,39.8,39.7,39.72,200300.0,27.2165,27.2234,27.155,27.1687,200300.0
2007-12-31 15:40:00,39.7,39.82,39.64,39.71,363900.0,27.155,27.2371,27.1139,27.1618,363900.0
2007-12-31 15:50:00,39.72,39.76,39.65,39.67,635800.0,27.1687,27.196,27.1208,27.1345,635800.0
2008-01-02 09:30:00,39.71,39.96,39.45,39.49,559400.0,27.1618,27.3328,26.984,27.0113,559400.0
2008-01-02 09:40:00,39.5,39.76,39.49,39.51,447200.0,27.0182,27.196,27.0113,27.025,447200.0
2008-01-02 09:50:00,39.51,39.62,39.47,39.56,318200.0,27.025,27.1003,26.9977,27.0592,318200.0
2008-01-02 10:00:00,39.57,39.57,39.24,39.46,465700.0,27.0661,27.0661,26.8403,26.9908,465700.0
2008-01-02 10:10:00,39.46,39.54,39.25,39.4,317800.0,26.9908,27.0455,26.8472,26.9498,317800.0
2008-01-02 10:20:00,39.4,39.54,39.38,39.5,186800.0,26.9498,27.0455,26.9361,27.0182,186800.0
2008-01-02 10:30:00,39.5,39.52,39.41,39.5,418800.0,27.0182,27.0319,26.9566,27.0182,418800.0
2008-01-02 10:40:00,39.51,39.53,39.46,39.48,310000.0,27.025,27.0387,26.9908,27.0045,310000.0
2008-01-02 10:50:00,39.47,39.52,39.4,39.42,259100.0,26.9977,27.0319,26.9498,26.9635,259100.0
2008-01-02 11:00:00,39.42,39.51,39.42,39.51,178700.0,26.9635,27.025,26.9635,27.025,178700.0
2008-01-02 11:10:00,39.51,39.53,39.43,39.47,258500.0,27.025,27.0387,26.9703,26.9977,258500.0
2008-01-02 11:20:00,39.47,39.56,39.42,39.5,506800.0,26.9977,27.0592,26.9635,27.0182,506800.0
2008-01-02 11:30:00,39.5,39.51,39.38,39.4,461800.0,27.0182,27.025,26.9361,26.9498,461800.0
2008-01-02 11:40:00,39.39,39.41,39.32,39.35,430400.0,26.9429,26.9566,26.8951,26.9156,430400.0
2008-01-02 11:50:00,39.36,39.41,39.34,39.41,300800.0,26.9224,26.9566,26.9087,26.9566,300800.0
2008-01-02 12:00:00,39.4,39.41,39.38,39.39,213300.0,26.9498,26.9566,26.9361,26.9429,213300.0
2008-01-02 12:10:00,39.38,39.41,39.38,39.4,112000.0,26.9361,26.9566,26.9361,26.9498,112000.0
2008-01-02 12:20:00,39.39,39.43,39.36,39.4,336800.0,26.9429,26.9703,26.9224,26.9498,336800.0
2008-01-02 12:30:00,39.4,39.42,39.35,39.41,250900.0,26.9498,26.9635,26.9156,26.9566,250900.0
2008-01-02 12:40:00,39.4,39.41,39.34,39.35,108800.0,26.9498,26.9566,26.9087,26.9156,108800.0
2008-01-02 12:50:00,39.35,39.42,39.32,39.4,228900.0,26.9156,26.9635,26.8951,26.9498,228900.0
2008-01-02 13:00:00,39.4,39.43,39.35,39.37,315800.0,26.9498,26.9703,26.9156,26.9293,315800.0
2008-01-02 13:10:00,39.37,39.42,39.34,39.39,329000.0,26.9293,26.9635,26.9087,26.9429,329000.0
2008-01-02 13:20:00,39.39,39.43,39.38,39.39,931600.0,26.9429,26.9703,26.9361,26.9429,931600.0
2008-01-02 13:30:00,39.39,39.51,39.38,39.48,1764700.0,26.9429,27.025,26.9361,27.0045,1764700.0
2008-01-02 13:40:00,39.47,39.48,39.44,39.46,101000.0,26.9977,27.0045,26.9771,26.9908,101000.0
2008-01-02 13:50:00,39.46,39.48,39.45,39.47,162600.0,26.9908,27.0045,26.984,26.9977,162600.0
2008-01-02 14:00:00,39.46,39.55,39.4,39.48,378100.0,26.9908,27.0524,26.9498,27.0045,378100.0
2008-01-02 14:10:00,39.48,39.63,39.46,39.6,430200.0,27.0045,27.1071,26.9908,27.0866,430200.0
2008-01-02 14:20:00,39.6,39.6,39.46,39.53,200900.0,27.0866,27.0866,26.9908,27.0387,200900.0
2008-01-02 14:30:00,39.54,39.59,39.4,39.41,122500.0,27.0455,27.0797,26.9498,26.9566,122500.0
2008-01-02 14:40:00,39.41,39.49,39.4,39.41,142100.0,26.9566,27.0113,26.9498,26.9566,142100.0
2008-01-02 14:50:00,39.42,39.47,39.39,39.4,144300.0,26.9635,26.9977,26.9429,26.9498,144300.0
2008-01-02 15:00:00,39.4,39.41,39.3,39.36,830700.0,26.9498,26.9566,26.8814,26.9224,830700.0
2008-01-02 15:10:00,39.37,39.38,39.34,39.36,303500.0,26.9293,26.9361,26.9087,26.9224,303500.0
2008-01-02 15:20:00,39.36,39.38,39.34,39.37,301700.0,26.9224,26.9361,26.9087,26.9293,301700.0
2008-01-02 15:30:00,39.36,39.38,39.35,39.35,277500.0,26.9224,26.9361,26.9156,26.9156,277500.0
2008-01-02 15:40:00,39.35,39.37,39.27,39.28,505500.0,26.9156,26.9293,26.8609,26.8677,505500.0
2008-01-02 15:50:00,39.28,39.44,39.28,39.41,1289500.0,26.8677,26.9771,26.8677,26.9566,1289500.0
2008-01-03 09:30:00,37.62,37.79,37.24,37.3,5308300.0,25.7322,25.8485,25.4723,25.5134,5308300.0
2008-01-03 09:40:00,37.3,37.32,36.84,36.89,4562300.0,25.5134,25.527,25.1987,25.2329,4562300.0
2008-01-03 09:50:00,36.89,37.0,36.61,36.8,5323000.0,25.2329,25.3082,25.0414,25.1714,5323000.0
2008-01-03 10:00:00,36.81,36.98,36.75,36.8,3409400.0,25.1782,25.2945,25.1372,25.1714,3409400.0
2008-01-03 10:10:00,36.8,37.25,36.75,36.78,2362500.0,25.1714,25.4792,25.1372,25.1577,2362500.0
2008-01-03 10:20:00,36.78,36.84,36.71,36.77,1731300.0,25.1577,25.1987,25.1098,25.1508,1731300.0
2008-01-03 10:30:00,36.77,36.78,36.57,36.65,2473800.0,25.1508,25.1577,25.014,25.0688,2473800.0
2008-01-03 10:40:00,36.64,36.72,36.42,36.43,2020600.0,25.0619,25.1166,24.9114,24.9183,2020600.0
2008-01-03 10:50:00,36.43,36.65,36.37,36.6,2461200.0,24.9183,25.0688,24.8772,25.0346,2461200.0
2008-01-03 11:00:00,36.6,36.79,36.59,36.71,3859100.0,25.0346,25.1645,25.0277,25.1098,3859100.0
2008-01-03 11:10:00,36.71,36.77,36.7,36.71,1561200.0,25.1098,25.1508,25.103,25.1098,1561200.0
2008-01-03 11:20:00,36.71,36.72,36.5,36.64,1990000.0,25.1098,25.1166,24.9662,25.0619,1990000.0
2008-01-03 11:30:00,36.64,36.65,36.52,36.54,1736700.0,25.0619,25.0688,24.9798,24.9935,1736700.0
2008-01-03 11:40:00,36.53,36.56,36.46,36.53,1799500.0,24.9867,25.0072,24.9388,24.9867,1799500.0
2008-01-03 11:50:00,36.53,36.59,36.5,36.55,813400.0,24.9867,25.0277,24.9662,25.0004,813400.0
2008-01-03 12:00:00,36.56,36.57,36.52,36.54,1769600.0,25.0072,25.014,24.9798,24.9935,1769600.0
2008-01-03 12:10:00,36.55,36.79,36.52,36.74,1780400.0,25.0004,25.1645,24.9798,25.1303,1780400.0
2008-01-03 12:20:00,36.75,36.77,36.65,36.74,765100.0,25.1372,25.1508,25.0688,25.1303,765100.0
2008-01-03 12:30:00,36.74,36.83,36.62,36.65,952000.0,25.1303,25.1919,25.0482,25.0688,952000.0
2008-01-03 12:40:00,36.65,36.66,36.47,36.48,1013800.0,25.0688,25.0756,24.9456,24.9525,1013800.0
2008-01-03 12:50:00,36.48,36.64,36.46,36.64,691100.0,24.9525,25.0619,24.9388,25.0619,691100.0
2008-01-03 13:00:00,36.63,36.65,36.57,36.62,686000.0,25.0551,25.0688,25.014,25.0482,686000.0
2008-01-03 13:10:00,36.62,36.68,36.61,36.65,408200.0,25.0482,25.0893,25.0414,25.0688,408200.0
2008-01-03 13:20:00,36.65,36.67,36.6,36.65,724000.0,25.0688,25.0824,25.0346,25.0688,724000.0
2008-01-03 13:30:00,36.65,36.66,36.54,36.56,1104800.0,25.0688,25.0756,24.9935,25.0072,1104800.0
2008-01-03 13:40:00,36.56,36.56,36.5,36.54,496200.0,25.0072,25.0072,24.9662,24.9935,496200.0
2008-01-03 13:50:00,36.53,36.56,36.49,36.54,642000.0,24.9867,25.0072,24.9593,24.9935,642000.0
2008-01-03 14:00:00,36.53,36.56,36.47,36.53,1081500.0,24.9867,25.0072,24.9456,24.9867,1081500.0
2008-01-03 14:10:00,36.53,36.64,36.51,36.61,860100.0,24.9867,25.0619,24.973,25.0414,860100.0
2008-01-03 14:20:00,36.6,36.65,36.5,36.51,773800.0,25.0346,25.0688,24.9662,24.973,773800.0
2008-01-03 14:30:00,36.5,36.58,36.48,36.58,791400.0,24.9662,25.0209,24.9525,25.0209,791400.0
2008-01-03 14:40:00,36.57,36.61,36.56,36.59,1317800.0,25.014,25.0414,25.0072,25.0277,1317800.0
2008-01-03 14:50:00,36.58,36.61,36.55,36.6,1531700.0,25.0209,25.0414,25.0004,25.0346,1531700.0
2008-01-03 15:00:00,36.6,36.65,36.59,36.63,1446500.0,25.0346,25.0688,25.0277,25.0551,1446500.0
2008-01-03 15:10:00,36.63,36.76,36.61,36.74,1610300.0,25.0551,25.144,25.0414,25.1303,1610300.0
2008-01-03 15:20:00,36.73,36.76,36.7,36.71,1944800.0,25.1235,25.144,25.103,25.1098,1944800.0
2008-01-03 15:30:00,36.71,36.77,36.69,36.74,1237500.0,25.1098,25.1508,25.0961,25.1303,1237500.0
2008-01-03 15:40:00,36.74,36.81,36.71,36.72,1657400.0,25.1303,25.1782,25.1098,25.1166,1657400.0
2008-01-03 15:50:00,36.72,36.8,36.7,36.76,2165000.0,25.1166,25.1714,25.103,25.144,2165000.0
2008-01-04 09:30:00,36.76,36.78,36.2,36.33,1568700.0,25.144,25.1577,24.761,24.8499,1568700.0
2008-01-04 09:40:00,36.33,37.07,36.32,36.98,2465100.0,24.8499,25.356,24.843,25.2945,2465100.0
2008-01-04 09:50:00,36.98,37.05,36.63,36.97,1203600.0,25.2945,25.3424,25.0551,25.2876,1203600.0
2008-01-04 10:00:00,36.97,37.0,36.77,36.81,726400.0,25.2876,25.3082,25.1508,25.1782,726400.0
2008-01-04 10:10:00,36.81,36.91,36.74,36.83,637900.0,25.1782,25.2466,25.1303,25.1919,637900.0
2008-01-04 10:20:00,36.83,36.93,36.8,36.82,375500.0,25.1919,25.2603,25.1714,25.185,375500.0
2008-01-04 10:30:00,36.82,36.88,36.79,36.83,476100.0,25.185,25.2261,25.1645,25.1919,476100.0
2008-01-04 10:40:00,36.83,36.92,36.81,36.88,565900.0,25.1919,25.2534,25.1782,25.2261,565900.0
2008-01-04 10:50:00,36.87,36.91,36.82,36.82,409900.0,25.2192,25.2466,25.185,25.185,409900.0
2008-01-04 11:00:00,36.82,36.85,36.78,36.8,856500.0,25.185,25.2056,25.1577,25.1714,856500.0
2008-01-04 11:10:00,36.81,36.86,36.79,36.84,419100.0,25.1782,25.2124,25.1645,25.1987,419100.0
2008-01-04 11:20:00,36.85,37.23,36.84,37.12,724700.0,25.2056,25.4655,25.1987,25.3902,724700.0
2008-01-04 11:30:00,37.13,37.18,37.08,37.16,591400.0,25.3971,25.4313,25.3629,25.4176,591400.0
2008-01-04 11:40:00,37.16,37.16,37.06,37.09,449200.0,25.4176,25.4176,25.3492,25.3697,449200.0
2008-01-04 11:50:00,37.09,37.17,37.07,37.16,349900.0,25.3697,25.4244,25.356,25.4176,349900.0
2008-01-04 12:00:00,37.16,37.43,37.14,37.42,792700.0,25.4176,25.6023,25.4039,25.5954,792700.0
2008-01-04 12:10:00,37.42,37.59,37.42,37.56,614100.0,25.5954,25.7117,25.5954,25.6912,614100.0
2008-01-04 12:20:00,37.55,37.56,37.38,37.4,657600.0,25.6844,25.6912,25.5681,25.5818,657600.0
2008-01-04 12:30:00,37.41,37.48,37.38,37.41,437600.0,25.5886,25.6365,25.5681,25.5886,437600.0
2008-01-04 12:40:00,37.41,37.65,37.4,37.65,397000.0,25.5886,25.7528,25.5818,25.7528,397000.0
2008-01-04 12:50:00,37.65,37.7,37.56,37.59,453500.0,25.7528,25.787,25.6912,25.7117,453500.0
2008-01-04 13:00:00,37.58,37.59,37.49,37.5,526500.0,25.7049,25.7117,25.6433,25.6502,526500.0
2008-01-04 13:10:00,37.5,37.51,37.31,37.32,532800.0,25.6502,25.657,25.5202,25.527,532800.0
2008-01-04 13:20:00,37.32,37.4,37.31,37.35,323200.0,25.527,25.5818,25.5202,25.5476,323200.0
2008-01-04 13:30:00,37.35,37.36,37.26,37.27,490300.0,25.5476,25.5544,25.486,25.4928,490300.0
2008-01-04 13:40:00,37.26,37.3,37.24,37.29,526600.0,25.486,25.5134,25.4723,25.5065,526600.0
2008-01-04 13:50:00,37.3,37.36,37.26,37.32,385600.0,25.5134,25.5544,25.486,25.527,385600.0
2008-01-04 14:00:00,37.32,37.35,37.28,37.3,362000.0,25.527,25.5476,25.4997,25.5134,362000.0
2008-01-04 14:10:00,37.3,37.45,37.2,37.45,535600.0,25.5134,25.616,25.445,25.616,535600.0
2008-01-04 14:20:00,37.45,37.49,37.3,37.34,424900.0,25.616,25.6433,25.5134,25.5407,424900.0
2008-01-04 14:30:00,37.33,37.42,37.32,37.34,253500.0,25.5339,25.5954,25.527,25.5407,253500.0
2008-01-04 14:40:00,37.34,37.4,37.31,37.34,379100.0,25.5407,25.5818,25.5202,25.5407,379100.0
2008-01-04 14:50:00,37.34,37.4,37.32,37.37,329400.0,25.5407,25.5818,25.527,25.5612,329400.0
2008-01-04 15:00:00,37.37,37.4,37.35,37.38,270000.0,25.5612,25.5818,25.5476,25.5681,270000.0
2008-01-04 15:10:00,37.38,37.41,37.36,37.4,253700.0,25.5681,25.5886,25.5544,25.5818,253700.0
2008-01-04 15:20:00,37.39,37.44,37.28,37.41,526100.0,25.5749,25.6091,25.4997,25.5886,526100.0
2008-01-04 15:30:00,37.4,37.44,37.37,37.42,364500.0,25.5818,25.6091,25.5612,25.5954,364500.0
2008-01-04 15:40:00,37.42,37.43,37.38,37.38,902700.0,25.5954,25.6023,25.5681,25.5681,902700.0
2008-01-04 15:50:00,37.4,37.4,37.25,37.27,1034500.0,25.5818,25.5818,25.4792,25.4928,1034500.0
2008-01-07 09:30:00,37.45,37.45,36.84,37.28,689700.0,25.616,25.616,25.1987,25.4997,689700.0
2008-01-07 09:40:00,37.28,37.71,37.27,37.7,379600.0,25.4997,25.7938,25.4928,25.787,379600.0
2008-01-07 09:50:00,37.7,37.83,37.64,37.8,809200.0,25.787,25.8759,25.7459,25.8554,809200.0
2008-01-07 10:00:00,37.81,37.85,37.77,37.81,547400.0,25.8622,25.8896,25.8348,25.8622,547400.0
2008-01-07 10:10:00,37.81,37.95,37.78,37.84,742000.0,25.8622,25.958,25.8417,25.8827,742000.0
2008-01-07 10:20:00,37.83,37.94,37.76,37.85,677800.0,25.8759,25.9511,25.828,25.8896,677800.0
2008-01-07 10:30:00,37.85,37.86,37.76,37.78,500700.0,25.8896,25.8964,25.828,25.8417,500700.0
2008-01-07 10:40:00,37.78,37.83,37.69,37.82,1130800.0,25.8417,25.8759,25.7801,25.869,1130800.0
2008-01-07 10:50:00,37.82,37.87,37.75,37.84,766300.0,25.869,25.9032,25.8212,25.8827,766300.0
2008-01-07 11:00:00,37.85,37.99,37.78,37.99,1166300.0,25.8896,25.9853,25.8417,25.9853,1166300.0
2008-01-07 11:10:00,37.99,38.23,37.95,38.15,1062400.0,25.9853,26.1495,25.958,26.0948,1062400.0
2008-01-07 11:20:00,38.15,38.32,38.08,38.15,952400.0,26.0948,26.211,26.0469,26.0948,952400.0
2008-01-07 11:30:00,38.15,38.24,38.06,38.14,492300.0,26.0948,26.1563,26.0332,26.0879,492300.0
2008-01-07 11:40:00,38.15,38.26,38.12,38.21,601600.0,26.0948,26.17,26.0742,26.1358,601600.0
2008-01-07 11:50:00,38.21,38.26,38.19,38.2,510300.0,26.1358,26.17,26.1221,26.129,510300.0
2008-01-07 12:00:00,38.21,38.24,38.13,38.13,1058900.0,26.1358,26.1563,26.0811,26.0811,1058900.0
2008-01-07 12:10:00,38.13,38.14,37.99,38.03,566600.0,26.0811,26.0879,25.9853,26.0127,566600.0
2008-01-07 12:20:00,38.02,38.19,37.97,38.15,682500.0,26.0058,26.1221,25.9716,26.0948,682500.0
2008-01-07 12:30:00,38.15,38.37,38.15,38.36,297200.0,26.0948,26.2452,26.0948,26.2384,297200.0
2008-01-07 12:40:00,38.35,38.37,38.27,38.3,280000.0,26.2316,26.2452,26.1768,26.1974,280000.0
2008-01-07 12:50:00,38.3,38.36,38.27,38.29,362700.0,26.1974,26.2384,26.1768,26.1905,362700.0
2008-01-07 13:00:00,38.29,38.32,38.25,38.29,206400.0,26.1905,26.211,26.1632,26.1905,206400.0
2008-01-07 13:10:00,38.29,38.35,38.27,38.33,215500.0,26.1905,26.2316,26.1768,26.2179,215500.0
2008-01-07 13:20:00,38.33,38.34,38.3,38.34,222400.0,26.2179,26.2247,26.1974,26.2247,222400.0
2008-01-07 13:30:00,38.33,38.39,38.32,38.39,341300.0,26.2179,26.2589,26.211,26.2589,341300.0
2008-01-07 13:40:00,38.38,38.39,38.13,38.21,444500.0,26.2521,26.2589,26.0811,26.1358,444500.0
2008-01-07 13:50:00,38.21,38.25,38.12,38.24,256200.0,26.1358,26.1632,26.0742,26.1563,256200.0
2008-01-07 14:00:00,38.24,38.29,38.07,38.09,221400.0,26.1563,26.1905,26.04,26.0537,221400.0
2008-01-07 14:10:00,38.08,38.17,38.05,38.09,242600.0,26.0469,26.1084,26.0264,26.0537,242600.0
2008-01-07 14:20:00,38.08,38.09,37.99,38.08,220900.0,26.0469,26.0537,25.9853,26.0469,220900.0
2008-01-07 14:30:00,38.08,38.25,38.07,38.23,295900.0,26.0469,26.1632,26.04,26.1495,295900.0
2008-01-07 14:40:00,38.24,38.29,38.07,38.1,216200.0,26.1563,26.1905,26.04,26.0606,216200.0
2008-01-07 14:50:00,38.09,38.16,38.0,38.16,300100.0,26.0537,26.1016,25.9922,26.1016,300100.0
2008-01-07 15:00:00,38.15,38.16,38.04,38.06,228600.0,26.0948,26.1016,26.0195,26.0332,228600.0
2008-01-07 15:10:00,38.07,38.11,37.97,38.08,361600.0,26.04,26.0674,25.9716,26.0469,361600.0
2008-01-07 15:20:00,38.07,38.11,38.05,38.07,254100.0,26.04,26.0674,26.0264,26.04,254100.0
2008-01-07 15:30:00,38.07,38.09,37.94,37.94,363700.0,26.04,26.0537,25.9511,25.9511,363700.0
2008-01-07 15:40:00,37.94,38.5,37.93,38.22,918300.0,25.9511,26.3342,25.9443,26.1426,918300.0
2008-01-07 15:50:00,38.22,38.27,38.1,38.23,695000.0,26.1426,26.1768,26.0606,26.1495,695000.0
2008-01-08 09:30:00,38.45,38.53,38.26,38.44,267600.0,26.3,26.3547,26.17,26.2931,267600.0
2008-01-08 09:40:00,38.44,38.68,38.42,38.58,411900.0,26.2931,26.4573,26.2794,26.3889,411900.0
2008-01-08 09:50:00,38.58,38.67,38.57,38.65,282200.0,26.3889,26.4505,26.3821,26.4368,282200.0
2008-01-08 10:00:00,38.64,38.86,38.51,38.86,384700.0,26.4299,26.5804,26.341,26.5804,384700.0
2008-01-08 10:10:00,38.86,39.05,38.72,38.78,3912100.0,26.5804,26.7104,26.4847,26.5257,3912100.0
2008-01-08 10:20:00,38.78,38.79,38.69,38.78,434700.0,26.5257,26.5325,26.4641,26.5257,434700.0
2008-01-08 10:30:00,38.78,38.8,38.73,38.75,696900.0,26.5257,26.5394,26.4915,26.5052,696900.0
2008-01-08 10:40:00,38.76,38.76,38.57,38.57,1201700.0,26.512,26.512,26.3821,26.3821,1201700.0
2008-01-08 10:50:00,38.58,38.76,38.38,38.46,487600.0,26.3889,26.512,26.2521,26.3068,487600.0
2008-01-08 11:00:00,38.46,38.57,38.36,38.44,686000.0,26.3068,26.3821,26.2384,26.2931,686000.0
2008-01-08 11:10:00,38.44,38.45,38.26,38.33,305300.0,26.2931,26.3,26.17,26.2179,305300.0
2008-01-08 11:20:00,38.32,38.52,38.32,38.52,208900.0,26.211,26.3479,26.211,26.3479,208900.0
2008-01-08 11:30:00,38.52,38.52,38.28,38.51,294900.0,26.3479,26.3479,26.1837,26.341,294900.0
2008-01-08 11:40:00,38.51,38.64,38.29,38.31,514700.0,26.341,26.4299,26.1905,26.2042,514700.0
2008-01-08 11:50:00,38.31,38.46,38.3,38.41,192700.0,26.2042,26.3068,26.1974,26.2726,192700.0
2008-01-08 12:00:00,38.4,38.41,38.22,38.33,238900.0,26.2658,26.2726,26.1426,26.2179,238900.0
2008-01-08 12:10:00,38.33,38.33,38.18,38.18,235800.0,26.2179,26.2179,26.1153,26.1153,235800.0
2008-01-08 12:20:00,38.18,38.23,38.16,38.19,178100.0,26.1153,26.1495,26.1016,26.1221,178100.0
2008-01-08 12:30:00,38.19,38.24,38.06,38.17,231900.0,26.1221,26.1563,26.0332,26.1084,231900.0
2008-01-08 12:40:00,38.17,38.3,38.11,38.3,156300.0,26.1084,26.1974,26.0674,26.1974,156300.0
2008-01-08 12:50:00,38.29,38.3,38.18,38.19,190700.0,26.1905,26.1974,26.1153,26.1221,190700.0
2008-01-08 13:00:00,38.19,38.31,38.14,38.25,297900.0,26.1221,26.2042,26.0879,26.1632,297900.0
2008-01-08 13:10:00,38.26,38.31,38.21,38.31,201900.0,26.17,26.2042,26.1358,26.2042,201900.0
2008-01-08 13:20:00,38.3,38.4,38.27,38.37,139300.0,26.1974,26.2658,26.1768,26.2452,139300.0
2008-01-08 13:30:00,38.38,38.44,38.28,38.29,151900.0,26.2521,26.2931,26.1837,26.1905,151900.0
2008-01-08 13:40:00,38.29,38.35,38.18,38.34,215600.0,26.1905,26.2316,26.1153,26.2247,215600.0
2008-01-08 13:50:00,38.33,38.5,38.33,38.5,138400.0,26.2179,26.3342,26.2179,26.3342,138400.0
2008-01-08 14:00:00,38.5,38.53,38.47,38.53,217000.0,26.3342,26.3547,26.3137,26.3547,217000.0
2008-01-08 14:10:00,38.53,38.62,38.43,38.46,252900.0,26.3547,26.4163,26.2863,26.3068,252900.0
2008-01-08 14:20:00,38.46,38.57,38.46,38.57,113300.0,26.3068,26.3821,26.3068,26.3821,113300.0
2008-01-08 14:30:00,38.57,38.59,38.54,38.54,251100.0,26.3821,26.3957,26.3615,26.3615,251100.0
2008-01-08 14:40:00,38.54,38.57,38.25,38.31,243200.0,26.3615,26.3821,26.1632,26.2042,243200.0
2008-01-08 14:50:00,38.31,38.35,38.2,38.22,183800.0,26.2042,26.2316,26.129,26.1426,183800.0
2008-01-08 15:00:00,38.22,38.23,38.1,38.2,316500.0,26.1426,26.1495,26.0606,26.129,316500.0
2008-01-08 15:10:00,38.2,38.21,38.0,38.05,530900.0,26.129,26.1358,25.9922,26.0264,530900.0
2008-01-08 15:20:00,38.05,38.06,37.83,37.95,948500.0,26.0264,26.0332,25.8759,25.958,948500.0
2008-01-08 15:30:00,37.94,37.97,37.89,37.89,1334100.0,25.9511,25.9716,25.9169,25.9169,1334100.0
2008-01-08 15:40:00,37.9,37.92,37.68,37.7,1528700.0,25.9238,25.9374,25.7733,25.787,1528700.0
2008-01-08 15:50:00,37.71,37.72,37.46,37.54,1560300.0,25.7938,25.8006,25.6228,25.6775,1560300.0
2008-01-09 09:30:00,37.67,37.9,37.47,37.85,335100.0,25.7664,25.9238,25.6296,25.8896,335100.0
2008-01-09 09:40:00,37.85,37.97,37.76,37.84,343200.0,25.8896,25.9716,25.828,25.8827,343200.0
2008-01-09 09:50:00,37.8,37.89,37.62,37.65,381000.0,25.8554,25.9169,25.7322,25.7528,381000.0
2008-01-09 10:00:00,37.65,37.76,37.59,37.76,580700.0,25.7528,25.828,25.7117,25.828,580700.0
2008-01-09 10:10:00,37.76,37.86,37.69,37.84,431500.0,25.828,25.8964,25.7801,25.8827,431500.0
2008-01-09 10:20:00,37.84,37.85,37.67,37.8,306500.0,25.8827,25.8896,25.7664,25.8554,306500.0
2008-01-09 10:30:00,37.8,37.8,37.46,37.54,491000.0,25.8554,25.8554,25.6228,25.6775,491000.0
2008-01-09 10:40:00,37.54,37.73,37.54,37.68,327000.0,25.6775,25.8075,25.6775,25.7733,327000.0
2008-01-09 10:50:00,37.68,37.69,37.44,37.44,267800.0,25.7733,25.7801,25.6091,25.6091,267800.0
2008-01-09 11:00:00,37.44,37.6,37.4,37.5,234100.0,25.6091,25.7186,25.5818,25.6502,234100.0
2008-01-09 11:10:00,37.5,37.54,37.42,37.47,214400.0,25.6502,25.6775,25.5954,25.6296,214400.0
2008-01-09 11:20:00,37.47,37.5,37.23,37.28,451400.0,25.6296,25.6502,25.4655,25.4997,451400.0
2008-01-09 11:30:00,37.29,37.29,36.91,37.0,869000.0,25.5065,25.5065,25.2466,25.3082,869000.0
2008-01-09 11:40:00,36.99,37.04,36.85,36.91,398700.0,25.3013,25.3355,25.2056,25.2466,398700.0
2008-01-09 11:50:00,36.91,37.04,36.75,36.95,503100.0,25.2466,25.3355,25.1372,25.274,503100.0
2008-01-09 12:00:00,36.97,37.07,36.92,37.0,380800.0,25.2876,25.356,25.2534,25.3082,380800.0
2008-01-09 12:10:00,37.01,37.16,36.92,37.15,565400.0,25.315,25.4176,25.2534,25.4108,565400.0
2008-01-09 12:20:00,37.15,37.21,37.03,37.2,266300.0,25.4108,25.4518,25.3287,25.445,266300.0
2008-01-09 12:30:00,37.2,37.22,37.09,37.1,419000.0,25.445,25.4586,25.3697,25.3766,419000.0
2008-01-09 12:40:00,37.1,37.14,37.0,37.1,278400.0,25.3766,25.4039,25.3082,25.3766,278400.0
2008-01-09 12:50:00,37.1,37.13,36.92,37.06,178300.0,25.3766,25.3971,25.2534,25.3492,178300.0
2008-01-09 13:00:00,37.06,37.06,36.92,36.95,340300.0,25.3492,25.3492,25.2534,25.274,340300.0
2008-01-09 13:10:00,36.95,36.99,36.87,36.93,285900.0,25.274,25.3013,25.2192,25.2603,285900.0
2008-01-09 13:20:00,36.92,37.01,36.91,36.94,184500.0,25.2534,25.315,25.2466,25.2671,184500.0
2008-01-09 13:30:00,36.93,36.97,36.78,36.95,368100.0,25.2603,25.2876,25.1577,25.274,368100.0
2008-01-09 13:40:00,36.95,36.96,36.82,36.84,278400.0,25.274,25.2808,25.185,25.1987,278400.0
2008-01-09 13:50:00,36.83,36.84,36.65,36.65,731900.0,25.1919,25.1987,25.0688,25.0688,731900.0
2008-01-09 14:00:00,36.65,36.7,36.49,36.65,715400.0,25.0688,25.103,24.9593,25.0688,715400.0
2008-01-09 14:10:00,36.65,36.67,36.5,36.56,355600.0,25.0688,25.0824,24.9662,25.0072,355600.0
2008-01-09 14:20:00,36.57,36.57,36.42,36.43,511100.0,25.014,25.014,24.9114,24.9183,511100.0
2008-01-09 14:30:00,36.43,36.74,36.38,36.67,1113800.0,24.9183,25.1303,24.8841,25.0824,1113800.0
2008-01-09 14:40:00,36.68,36.74,36.6,36.72,439000.0,25.0893,25.1303,25.0346,25.1166,439000.0
2008-01-09 14:50:00,36.72,36.89,36.71,36.86,629200.0,25.1166,25.2329,25.1098,25.2124,629200.0
2008-01-09 15:00:00,36.86,37.05,36.84,37.03,655800.0,25.2124,25.3424,25.1987,25.3287,655800.0
2008-01-09 15:10:00,37.03,37.08,36.91,37.03,581500.0,25.3287,25.3629,25.2466,25.3287,581500.0
2008-01-09 15:20:00,37.03,37.04,36.81,36.82,701300.0,25.3287,25.3355,25.1782,25.185,701300.0
2008-01-09 15:30:00,36.81,37.0,36.75,36.99,829400.0,25.1782,25.3082,25.1372,25.3013,829400.0
2008-01-09 15:40:00,36.99,37.1,36.96,36.97,960700.0,25.3013,25.3766,25.2808,25.2876,960700.0
2008-01-09 15:50:00,36.96,37.19,36.96,37.15,882300.0,25.2808,25.4381,25.2808,25.4108,882300.0
2008-01-10 09:30:00,37.54,37.95,37.09,37.31,382700.0,25.6775,25.958,25.3697,25.5202,382700.0
2008-01-10 09:40:00,37.33,37.33,36.98,37.06,551700.0,25.5339,25.5339,25.2945,25.3492,551700.0
2008-01-10 09:50:00,37.06,37.26,36.94,37.18,653800.0,25.3492,25.486,25.2671,25.4313,653800.0
2008-01-10 10:00:00,37.17,37.51,37.15,37.5,376400.0,25.4244,25.657,25.4108,25.6502,376400.0
2008-01-10 10:10:00,37.5,37.53,37.3,37.5,545200.0,25.6502,25.6707,25.5134,25.6502,545200.0
2008-01-10 10:20:00,37.51,37.51,37.26,37.33,396100.0,25.657,25.657,25.486,25.5339,396100.0
2008-01-10 10:30:00,37.33,37.37,37.23,37.23,253200.0,25.5339,25.5612,25.4655,25.4655,253200.0
2008-01-10 10:40:00,37.23,37.29,37.22,37.22,169900.0,25.4655,25.5065,25.4586,25.4586,169900.0
2008-01-10 10:50:00,37.23,37.25,37.11,37.22,265200.0,25.4655,25.4792,25.3834,25.4586,265200.0
2008-01-10 11:00:00,37.21,37.21,36.99,37.1,382200.0,25.4518,25.4518,25.3013,25.3766,382200.0
2008-01-10 11:10:00,37.11,37.19,37.02,37.11,226500.0,25.3834,25.4381,25.3218,25.3834,226500.0
2008-01-10 11:20:00,37.11,37.28,37.09,37.23,131100.0,25.3834,25.4997,25.3697,25.4655,131100.0
2008-01-10 11:30:00,37.23,37.27,37.19,37.22,111300.0,25.4655,25.4928,25.4381,25.4586,111300.0
2008-01-10 11:40:00,37.22,37.25,37.17,37.21,178300.0,25.4586,25.4792,25.4244,25.4518,178300.0
2008-01-10 11:50:00,37.21,37.31,37.19,37.23,213900.0,25.4518,25.5202,25.4381,25.4655,213900.0
2008-01-10 12:00:00,37.23,37.27,37.17,37.23,157400.0,25.4655,25.4928,25.4244,25.4655,157400.0
2008-01-10 12:10:00,37.22,37.36,37.18,37.3,412100.0,25.4586,25.5544,25.4313,25.5134,412100.0
2008-01-10 12:20:00,37.3,37.5,37.29,37.44,532400.0,25.5134,25.6502,25.5065,25.6091,532400.0
2008-01-10 12:30:00,37.44,37.49,37.25,37.28,281700.0,25.6091,25.6433,25.4792,25.4997,281700.0
2008-01-10 12:40:00,37.29,37.4,37.26,37.33,214500.0,25.5065,25.5818,25.486,25.5339,214500.0
2008-01-10 12:50:00,37.34,37.51,37.31,37.51,249800.0,25.5407,25.657,25.5202,25.657,249800.0
2008-01-10 13:00:00,37.51,37.59,37.41,37.55,186700.0,25.657,25.7117,25.5886,25.6844,186700.0
2008-01-10 13:10:00,37.55,37.56,37.35,37.47,153700.0,25.6844,25.6912,25.5476,25.6296,153700.0
2008-01-10 13:20:00,37.47,37.53,37.42,37.42,206000.0,25.6296,25.6707,25.5954,25.5954,206000.0
2008-01-10 13:30:00,37.42,37.5,37.15,37.29,217900.0,25.5954,25.6502,25.4108,25.5065,217900.0
2008-01-10 13:40:00,37.29,37.45,37.2,37.38,173900.0,25.5065,25.616,25.445,25.5681,173900.0
2008-01-10 13:50:00,37.38,37.44,37.2,37.44,149700.0,25.5681,25.6091,25.445,25.6091,149700.0
2008-01-10 14:00:00,37.45,37.47,37.27,37.34,154700.0,25.616,25.6296,25.4928,25.5407,154700.0
2008-01-10 14:10:00,37.36,37.55,37.31,37.55,271700.0,25.5544,25.6844,25.5202,25.6844,271700.0
2008-01-10 14:20:00,37.55,37.55,37.46,37.49,187900.0,25.6844,25.6844,25.6228,25.6433,187900.0
2008-01-10 14:30:00,37.49,37.75,37.45,37.73,246600.0,25.6433,25.8212,25.616,25.8075,246600.0
2008-01-10 14:40:00,37.73,37.76,37.64,37.69,346700.0,25.8075,25.828,25.7459,25.7801,346700.0
2008-01-10 14:50:00,37.69,37.75,37.65,37.7,191800.0,25.7801,25.8212,25.7528,25.787,191800.0
2008-01-10 15:00:00,37.7,37.8,37.65,37.8,401900.0,25.787,25.8554,25.7528,25.8554,401900.0
2008-01-10 15:10:00,37.8,37.91,37.69,37.71,587200.0,25.8554,25.9306,25.7801,25.7938,587200.0
2008-01-10 15:20:00,37.71,37.77,37.63,37.73,448800.0,25.7938,25.8348,25.7391,25.8075,448800.0
2008-01-10 15:30:00,37.73,37.75,37.68,37.69,325400.0,25.8075,25.8212,25.7733,25.7801,325400.0
2008-01-10 15:40:00,37.69,37.72,37.53,37.54,287600.0,25.7801,25.8006,25.6707,25.6775,287600.0
2008-01-10 15:50:00,37.54,37.65,37.48,37.6,621700.0,25.6775,25.7528,25.6365,25.7186,621700.0
2008-01-11 09:30:00,37.36,37.6,37.19,37.48,215100.0,25.5544,25.7186,25.4381,25.6365,215100.0
2008-01-11 09:40:00,37.47,37.51,37.35,37.5,195100.0,25.6296,25.657,25.5476,25.6502,195100.0
2008-01-11 09:50:00,37.5,37.69,37.5,37.61,234100.0,25.6502,25.7801,25.6502,25.7254,234100.0
2008-01-11 10:00:00,37.6,37.63,37.47,37.47,333400.0,25.7186,25.7391,25.6296,25.6296,333400.0
2008-01-11 10:10:00,37.45,37.7,37.43,37.5,382700.0,25.616,25.787,25.6023,25.6502,382700.0
2008-01-11 10:20:00,37.51,37.55,37.45,37.48,255600.0,25.657,25.6844,25.616,25.6365,255600.0
2008-01-11 10:30:00,37.49,37.5,37.39,37.43,298000.0,25.6433,25.6502,25.5749,25.6023,298000.0
2008-01-11 10:40:00,37.43,37.48,37.38,37.47,189100.0,25.6023,25.6365,25.5681,25.6296,189100.0
2008-01-11 10:50:00,37.47,37.6,37.4,37.4,299000.0,25.6296,25.7186,25.5818,25.5818,299000.0
2008-01-11 11:00:00,37.4,37.42,37.34,37.36,203900.0,25.5818,25.5954,25.5407,25.5544,203900.0
2008-01-11 11:10:00,37.37,37.4,37.23,37.24,175400.0,25.5612,25.5818,25.4655,25.4723,175400.0
2008-01-11 11:20:00,37.24,37.32,37.23,37.3,241500.0,25.4723,25.527,25.4655,25.5134,241500.0
2008-01-11 11:30:00,37.3,37.41,37.3,37.31,191600.0,25.5134,25.5886,25.5134,25.5202,191600.0
2008-01-11 11:40:00,37.31,37.36,37.18,37.27,546900.0,25.5202,25.5544,25.4313,25.4928,546900.0
2008-01-11 11:50:00,37.27,37.35,37.25,37.33,408100.0,25.4928,25.5476,25.4792,25.5339,408100.0
2008-01-11 12:00:00,37.34,37.45,37.25,37.38,279700.0,25.5407,25.616,25.4792,25.5681,279700.0
2008-01-11 12:10:00,37.38,37.41,37.28,37.31,245200.0,25.5681,25.5886,25.4997,25.5202,245200.0
2008-01-11 12:20:00,37.3,37.41,37.23,37.36,404300.0,25.5134,25.5886,25.4655,25.5544,404300.0
2008-01-11 12:30:00,37.36,37.4,37.26,37.37,185000.0,25.5544,25.5818,25.486,25.5612,185000.0
2008-01-11 12:40:00,37.37,37.38,37.21,37.25,340200.0,25.5612,25.5681,25.4518,25.4792,340200.0
2008-01-11 12:50:00,37.25,37.26,37.17,37.19,315300.0,25.4792,25.486,25.4244,25.4381,315300.0
2008-01-11 13:00:00,37.19,37.21,37.14,37.19,165400.0,25.4381,25.4518,25.4039,25.4381,165400.0
2008-01-11 13:10:00,37.2,37.21,37.13,37.13,169500.0,25.445,25.4518,25.3971,25.3971,169500.0
2008-01-11 13:20:00,37.13,37.14,37.07,37.1,427400.0,25.3971,25.4039,25.356,25.3766,427400.0
2008-01-11 13:30:00,37.1,37.14,37.05,37.05,531000.0,25.3766,25.4039,25.3424,25.3424,531000.0
2008-01-11 13:40:00,37.05,37.11,37.01,37.01,300600.0,25.3424,25.3834,25.315,25.315,300600.0
2008-01-11 13:50:00,37.03,37.15,37.01,37.12,184400.0,25.3287,25.4108,25.315,25.3902,184400.0
2008-01-11 14:00:00,37.12,37.12,36.95,36.99,410700.0,25.3902,25.3902,25.274,25.3013,410700.0
2008-01-11 14:10:00,36.99,37.02,36.92,36.99,279200.0,25.3013,25.3218,25.2534,25.3013,279200.0
2008-01-11 14:20:00,36.99,37.07,36.99,37.02,242400.0,25.3013,25.356,25.3013,25.3218,242400.0
2008-01-11 14:30:00,37.02,37.04,36.99,37.04,207500.0,25.3218,25.3355,25.3013,25.3355,207500.0
2008-01-11 14:40:00,37.03,37.06,36.98,37.0,307800.0,25.3287,25.3492,25.2945,25.3082,307800.0
2008-01-11 14:50:00,37.0,37.01,36.91,36.99,273000.0,25.3082,25.315,25.2466,25.3013,273000.0
2008-01-11 15:00:00,36.99,36.99,36.91,36.95,293300.0,25.3013,25.3013,25.2466,25.274,293300.0
2008-01-11 15:10:00,36.95,36.96,36.8,36.82,378700.0,25.274,25.2808,25.1714,25.185,378700.0
2008-01-11 15:20:00,36.83,37.05,36.75,36.99,512900.0,25.1919,25.3424,25.1372,25.3013,512900.0
2008-01-11 15:30:00,36.99,36.99,36.9,36.96,426600.0,25.3013,25.3013,25.2398,25.2808,426600.0
2008-01-11 15:40:00,36.97,36.98,36.72,36.76,982100.0,25.2876,25.2945,25.1166,25.144,982100.0
2008-01-11 15:50:00,36.76,36.81,36.66,36.74,1723300.0,25.144,25.1782,25.0756,25.1303,1723300.0
2008-01-14 09:30:00,36.87,37.22,36.73,36.77,464500.0,25.2192,25.4586,25.1235,25.1508,464500.0
2008-01-14 09:40:00,36.78,36.78,36.14,36.28,825200.0,25.1577,25.1577,24.7199,24.8157,825200.0
2008-01-14 09:50:00,36.28,36.63,36.28,36.6,483700.0,24.8157,25.0551,24.8157,25.0346,483700.0
2008-01-14 10:00:00,36.59,36.6,36.41,36.55,463100.0,25.0277,25.0346,24.9046,25.0004,463100.0
2008-01-14 10:10:00,36.55,36.59,36.41,36.47,461300.0,25.0004,25.0277,24.9046,24.9456,461300.0
2008-01-14 10:20:00,36.49,36.51,36.4,36.47,315000.0,24.9593,24.973,24.8978,24.9456,315000.0
2008-01-14 10:30:00,36.48,36.54,36.46,36.46,377600.0,24.9525,24.9935,24.9388,24.9388,377600.0
2008-01-14 10:40:00,36.46,36.59,36.46,36.55,369300.0,24.9388,25.0277,24.9388,25.0004,369300.0
2008-01-14 10:50:00,36.55,36.56,36.47,36.49,138400.0,25.0004,25.0072,24.9456,24.9593,138400.0
2008-01-14 11:00:00,36.5,36.53,36.47,36.5,344500.0,24.9662,24.9867,24.9456,24.9662,344500.0
2008-01-14 11:10:00,36.51,36.51,36.32,36.32,191500.0,24.973,24.973,24.843,24.843,191500.0
2008-01-14 11:20:00,36.32,36.39,36.27,36.34,441700.0,24.843,24.8909,24.8088,24.8567,441700.0
2008-01-14 11:30:00,36.34,36.4,36.32,36.37,168400.0,24.8567,24.8978,24.843,24.8772,168400.0
2008-01-14 11:40:00,36.38,36.39,36.31,36.36,191600.0,24.8841,24.8909,24.8362,24.8704,191600.0
2008-01-14 11:50:00,36.36,36.4,36.35,36.35,224900.0,24.8704,24.8978,24.8636,24.8636,224900.0
2008-01-14 12:00:00,36.34,36.38,36.3,36.3,215600.0,24.8567,24.8841,24.8294,24.8294,215600.0
2008-01-14 12:10:00,36.3,36.31,36.22,36.26,230600.0,24.8294,24.8362,24.7746,24.802,230600.0
2008-01-14 12:20:00,36.26,36.33,36.21,36.21,207500.0,24.802,24.8499,24.7678,24.7678,207500.0
2008-01-14 12:30:00,36.21,36.32,36.2,36.29,198600.0,24.7678,24.843,24.761,24.8225,198600.0
2008-01-14 12:40:00,36.3,36.3,36.25,36.27,157100.0,24.8294,24.8294,24.7952,24.8088,157100.0
2008-01-14 12:50:00,36.27,36.29,36.22,36.25,355000.0,24.8088,24.8225,24.7746,24.7952,355000.0
2008-01-14 13:00:00,36.24,36.26,36.17,36.19,297400.0,24.7883,24.802,24.7404,24.7541,297400.0
2008-01-14 13:10:00,36.19,36.28,36.18,36.24,464300.0,24.7541,24.8157,24.7473,24.7883,464300.0
2008-01-14 13:20:00,36.26,36.26,36.17,36.19,191900.0,24.802,24.802,24.7404,24.7541,191900.0
2008-01-14 13:30:00,36.19,36.24,36.17,36.23,275600.0,24.7541,24.7883,24.7404,24.7815,275600.0
2008-01-14 13:40:00,36.23,36.27,36.21,36.24,320400.0,24.7815,24.8088,24.7678,24.7883,320400.0
2008-01-14 13:50:00,36.25,36.31,36.24,36.3,485100.0,24.7952,24.8362,24.7883,24.8294,485100.0
2008-01-14 14:00:00,36.3,36.31,36.26,36.28,442700.0,24.8294,24.8362,24.802,24.8157,442700.0
2008-01-14 14:10:00,36.28,36.29,36.24,36.24,515700.0,24.8157,24.8225,24.7883,24.7883,515700.0
2008-01-14 14:20:00,36.24,36.27,36.24,36.27,288500.0,24.7883,24.8088,24.7883,24.8088,288500.0
2008-01-14 14:30:00,36.27,36.34,36.26,36.31,393000.0,24.8088,24.8567,24.802,24.8362,393000.0
2008-01-14 14:40:00,36.32,36.33,36.26,36.3,255400.0,24.843,24.8499,24.802,24.8294,255400.0
2008-01-14 14:50:00,36.29,36.32,36.23,36.29,327400.0,24.8225,24.843,24.7815,24.8225,327400.0
2008-01-14 15:00:00,36.29,36.32,36.27,36.28,494100.0,24.8225,24.843,24.8088,24.8157,494100.0
2008-01-14 15:10:00,36.28,36.32,36.24,36.31,498000.0,24.8157,24.843,24.7883,24.8362,498000.0
2008-01-14 15:20:00,36.31,36.31,36.25,36.28,492300.0,24.8362,24.8362,24.7952,24.8157,492300.0
2008-01-14 15:30:00,36.28,36.31,36.26,36.29,525600.0,24.8157,24.8362,24.802,24.8225,525600.0
2008-01-14 15:40:00,36.29,36.33,36.24,36.26,868600.0,24.8225,24.8499,24.7883,24.802,868600.0
2008-01-14 15:50:00,36.26,36.33,36.25,36.33,1222600.0,24.802,24.8499,24.7952,24.8499,1222600.0
2008-01-15 09:30:00,36.16,36.16,35.79,35.93,896600.0,24.7336,24.7336,24.4805,24.5763,896600.0
2008-01-15 09:40:00,35.94,36.08,35.87,35.88,387200.0,24.5831,24.6789,24.5352,24.5421,387200.0
2008-01-15 09:50:00,35.87,35.89,35.6,35.64,881100.0,24.5352,24.5489,24.3506,24.3779,881100.0
2008-01-15 10:00:00,35.64,35.78,35.55,35.69,1474100.0,24.3779,24.4737,24.3164,24.4121,1474100.0
2008-01-15 10:10:00,35.68,35.78,35.57,35.74,626300.0,24.4053,24.4737,24.33,24.4463,626300.0
2008-01-15 10:20:00,35.74,35.87,35.7,35.83,478500.0,24.4463,24.5352,24.419,24.5079,478500.0
2008-01-15 10:30:00,35.83,36.01,35.8,35.9,452100.0,24.5079,24.631,24.4874,24.5558,452100.0
2008-01-15 10:40:00,35.9,35.9,35.77,35.79,796300.0,24.5558,24.5558,24.4668,24.4805,796300.0
2008-01-15 10:50:00,35.79,35.91,35.76,35.9,249400.0,24.4805,24.5626,24.46,24.5558,249400.0
2008-01-15 11:00:00,35.9,35.97,35.89,35.9,404600.0,24.5558,24.6036,24.5489,24.5558,404600.0
2008-01-15 11:10:00,35.9,35.96,35.9,35.9,299800.0,24.5558,24.5968,24.5558,24.5558,299800.0
2008-01-15 11:20:00,35.9,35.91,35.76,35.76,295300.0,24.5558,24.5626,24.46,24.46,295300.0
2008-01-15 11:30:00,35.76,35.8,35.67,35.79,308600.0,24.46,24.4874,24.3984,24.4805,308600.0
2008-01-15 11:40:00,35.79,35.79,35.67,35.72,192800.0,24.4805,24.4805,24.3984,24.4326,192800.0
2008-01-15 11:50:00,35.71,35.75,35.6,35.63,408500.0,24.4258,24.4532,24.3506,24.3711,408500.0
2008-01-15 12:00:00,35.63,35.69,35.6,35.65,378700.0,24.3711,24.4121,24.3506,24.3848,378700.0
2008-01-15 12:10:00,35.64,35.68,35.62,35.63,168100.0,24.3779,24.4053,24.3642,24.3711,168100.0
2008-01-15 12:20:00,35.63,35.74,35.62,35.73,195900.0,24.3711,24.4463,24.3642,24.4395,195900.0
2008-01-15 12:30:00,35.74,35.77,35.69,35.74,229800.0,24.4463,24.4668,24.4121,24.4463,229800.0
2008-01-15 12:40:00,35.73,35.81,35.73,35.8,199000.0,24.4395,24.4942,24.4395,24.4874,199000.0
2008-01-15 12:50:00,35.8,35.82,35.77,35.81,178000.0,24.4874,24.501,24.4668,24.4942,178000.0
2008-01-15 13:00:00,35.82,35.88,35.79,35.86,225300.0,24.501,24.5421,24.4805,24.5284,225300.0
2008-01-15 13:10:00,35.87,35.89,35.85,35.86,170400.0,24.5352,24.5489,24.5216,24.5284,170400.0
2008-01-15 13:20:00,35.86,35.87,35.79,35.81,147000.0,24.5284,24.5352,24.4805,24.4942,147000.0
2008-01-15 13:30:00,35.81,35.88,35.8,35.88,162400.0,24.4942,24.5421,24.4874,24.5421,162400.0
2008-01-15 13:40:00,35.87,35.88,35.8,35.8,114400.0,24.5352,24.5421,24.4874,24.4874,114400.0
2008-01-15 13:50:00,35.8,35.8,35.7,35.73,215900.0,24.4874,24.4874,24.419,24.4395,215900.0
2008-01-15 14:00:00,35.73,35.75,35.67,35.7,176300.0,24.4395,24.4532,24.3984,24.419,176300.0
2008-01-15 14:10:00,35.7,35.82,35.69,35.81,270300.0,24.419,24.501,24.4121,24.4942,270300.0
2008-01-15 14:20:00,35.8,35.88,35.7,35.79,1067200.0,24.4874,24.5421,24.419,24.4805,1067200.0
2008-01-15 14:30:00,35.79,35.89,35.74,35.88,560800.0,24.4805,24.5489,24.4463,24.5421,560800.0
2008-01-15 14:40:00,35.89,36.01,35.86,35.9,468100.0,24.5489,24.631,24.5284,24.5558,468100.0
2008-01-15 14:50:00,35.91,36.0,35.9,35.92,346300.0,24.5626,24.6242,24.5558,24.5694,346300.0
2008-01-15 15:00:00,35.92,35.98,35.88,35.91,250500.0,24.5694,24.6105,24.5421,24.5626,250500.0
2008-01-15 15:10:00,35.91,36.0,35.87,35.99,256400.0,24.5626,24.6242,24.5352,24.6173,256400.0
2008-01-15 15:20:00,35.98,36.11,35.98,36.04,605000.0,24.6105,24.6994,24.6105,24.6515,605000.0
2008-01-15 15:30:00,36.05,36.19,36.02,36.17,305500.0,24.6584,24.7541,24.6378,24.7404,305500.0
2008-01-15 15:40:00,36.17,36.18,36.11,36.15,461100.0,24.7404,24.7473,24.6994,24.7268,461100.0
2008-01-15 15:50:00,36.15,36.16,35.98,35.99,779200.0,24.7268,24.7336,24.6105,24.6173,779200.0
2008-01-16 09:30:00,35.79,36.32,35.78,36.24,314000.0,24.4805,24.843,24.4737,24.7883,314000.0
2008-01-16 09:40:00,36.24,36.63,36.0,36.49,695900.0,24.7883,25.0551,24.6242,24.9593,695900.0
2008-01-16 09:50:00,36.49,36.59,36.4,36.45,703900.0,24.9593,25.0277,24.8978,24.932,703900.0
2008-01-16 10:00:00,36.43,36.47,36.3,36.37,452800.0,24.9183,24.9456,24.8294,24.8772,452800.0
2008-01-16 10:10:00,36.37,36.37,36.27,36.33,346300.0,24.8772,24.8772,24.8088,24.8499,346300.0
2008-01-16 10:20:00,36.33,36.5,36.32,36.46,212600.0,24.8499,24.9662,24.843,24.9388,212600.0
2008-01-16 10:30:00,36.46,36.63,36.46,36.58,442000.0,24.9388,25.0551,24.9388,25.0209,442000.0
2008-01-16 10:40:00,36.58,36.59,36.46,36.53,376400.0,25.0209,25.0277,24.9388,24.9867,376400.0
2008-01-16 10:50:00,36.53,36.61,36.41,36.58,293700.0,24.9867,25.0414,24.9046,25.0209,293700.0
2008-01-16 11:00:00,36.58,36.83,36.57,36.81,301600.0,25.0209,25.1919,25.014,25.1782,301600.0
2008-01-16 11:10:00,36.81,36.88,36.64,36.75,262400.0,25.1782,25.2261,25.0619,25.1372,262400.0
2008-01-16 11:20:00,36.76,36.83,36.71,36.75,265300.0,25.144,25.1919,25.1098,25.1372,265300.0
2008-01-16 11:30:00,36.75,36.76,36.66,36.71,454600.0,25.1372,25.144,25.0756,25.1098,454600.0
2008-01-16 11:40:00,36.71,36.78,36.7,36.74,246000.0,25.1098,25.1577,25.103,25.1303,246000.0
2008-01-16 11:50:00,36.75,37.0,36.73,36.95,271100.0,25.1372,25.3082,25.1235,25.274,271100.0
2008-01-16 12:00:00,36.93,37.0,36.9,36.96,477700.0,25.2603,25.3082,25.2398,25.2808,477700.0
2008-01-16 12:10:00,36.95,36.96,36.8,36.9,238300.0,25.274,25.2808,25.1714,25.2398,238300.0
2008-01-16 12:20:00,36.89,36.93,36.82,36.91,294400.0,25.2329,25.2603,25.185,25.2466,294400.0
2008-01-16 12:30:00,36.91,37.0,36.91,37.0,276400.0,25.2466,25.3082,25.2466,25.3082,276400.0
2008-01-16 12:40:00,37.0,37.07,36.95,36.99,392600.0,25.3082,25.356,25.274,25.3013,392600.0
2008-01-16 12:50:00,36.98,37.0,36.9,36.96,197200.0,25.2945,25.3082,25.2398,25.2808,197200.0
2008-01-16 13:00:00,36.97,37.05,36.92,36.94,159100.0,25.2876,25.3424,25.2534,25.2671,159100.0
2008-01-16 13:10:00,36.95,37.0,36.74,36.79,208000.0,25.274,25.3082,25.1303,25.1645,208000.0
2008-01-16 13:20:00,36.8,36.99,36.79,36.88,153200.0,25.1714,25.3013,25.1645,25.2261,153200.0
2008-01-16 13:30:00,36.87,37.08,36.83,37.05,270000.0,25.2192,25.3629,25.1919,25.3424,270000.0
2008-01-16 13:40:00,37.05,37.06,36.85,36.87,270100.0,25.3424,25.3492,25.2056,25.2192,270100.0
2008-01-16 13:50:00,36.87,37.03,36.87,37.02,154200.0,25.2192,25.3287,25.2192,25.3218,154200.0
2008-01-16 14:00:00,37.02,37.04,36.91,37.04,554700.0,25.3218,25.3355,25.2466,25.3355,554700.0
2008-01-16 14:10:00,37.04,37.11,36.99,37.03,173000.0,25.3355,25.3834,25.3013,25.3287,173000.0
2008-01-16 14:20:00,37.02,37.24,37.0,37.23,230700.0,25.3218,25.4723,25.3082,25.4655,230700.0
2008-01-16 14:30:00,37.24,37.25,37.19,37.24,406200.0,25.4723,25.4792,25.4381,25.4723,406200.0
2008-01-16 14:40:00,37.24,37.35,37.22,37.3,340800.0,25.4723,25.5476,25.4586,25.5134,340800.0
2008-01-16 14:50:00,37.3,37.3,37.16,37.17,503100.0,25.5134,25.5134,25.4176,25.4244,503100.0
2008-01-16 15:00:00,37.18,37.22,36.99,37.1,441800.0,25.4313,25.4586,25.3013,25.3766,441800.0
2008-01-16 15:10:00,37.1,37.21,37.09,37.17,438300.0,25.3766,25.4518,25.3697,25.4244,438300.0
2008-01-16 15:20:00,37.18,37.22,37.07,37.2,342700.0,25.4313,25.4586,25.356,25.445,342700.0
2008-01-16 15:30:00,37.2,37.25,37.06,37.06,431400.0,25.445,25.4792,25.3492,25.3492,431400.0
2008-01-16 15:40:00,37.06,37.13,37.0,37.1,651200.0,25.3492,25.3971,25.3082,25.3766,651200.0
2008-01-16 15:50:00,37.1,37.14,37.02,37.1,1284400.0,25.3766,25.4039,25.3218,25.3766,1284400.0
2008-01-17 09:30:00,37.46,37.72,37.13,37.6,686800.0,25.6644,25.8425,25.4383,25.7603,686800.0
2008-01-17 09:40:00,37.6,37.74,37.43,37.57,494500.0,25.7603,25.8562,25.6438,25.7398,494500.0
2008-01-17 09:50:00,37.57,37.75,37.51,37.67,305100.0,25.7398,25.8631,25.6986,25.8083,305100.0
2008-01-17 10:00:00,37.67,37.89,37.55,37.81,469800.0,25.8083,25.959,25.7261,25.9042,469800.0
2008-01-17 10:10:00,37.81,37.81,37.3,37.32,451700.0,25.9042,25.9042,25.5548,25.5685,451700.0
2008-01-17 10:20:00,37.3,37.51,37.24,37.41,831500.0,25.5548,25.6986,25.5137,25.6301,831500.0
2008-01-17 10:30:00,37.41,37.42,37.13,37.27,511400.0,25.6301,25.637,25.4383,25.5342,511400.0
2008-01-17 10:40:00,37.27,37.44,37.21,37.41,446100.0,25.5342,25.6507,25.4931,25.6301,446100.0
2008-01-17 10:50:00,37.41,37.41,37.25,37.35,412500.0,25.6301,25.6301,25.5205,25.589,412500.0
2008-01-17 11:00:00,37.35,37.45,37.34,37.41,254100.0,25.589,25.6575,25.5822,25.6301,254100.0
2008-01-17 11:10:00,37.4,37.44,37.31,37.36,210700.0,25.6233,25.6507,25.5616,25.5959,210700.0
2008-01-17 11:20:00,37.36,37.38,37.26,37.32,186100.0,25.5959,25.6096,25.5274,25.5685,186100.0
2008-01-17 11:30:00,37.32,37.33,37.2,37.2,118300.0,25.5685,25.5753,25.4863,25.4863,118300.0
2008-01-17 11:40:00,37.19,37.36,37.16,37.33,211000.0,25.4794,25.5959,25.4589,25.5753,211000.0
2008-01-17 11:50:00,37.33,37.35,37.2,37.28,192200.0,25.5753,25.589,25.4863,25.5411,192200.0
2008-01-17 12:00:00,37.28,37.28,37.13,37.19,205000.0,25.5411,25.5411,25.4383,25.4794,205000.0
2008-01-17 12:10:00,37.18,37.28,37.16,37.26,158200.0,25.4726,25.5411,25.4589,25.5274,158200.0
2008-01-17 12:20:00,37.26,37.28,37.19,37.25,106500.0,25.5274,25.5411,25.4794,25.5205,106500.0
2008-01-17 12:30:00,37.26,37.33,37.2,37.31,255000.0,25.5274,25.5753,25.4863,25.5616,255000.0
2008-01-17 12:40:00,37.31,37.35,37.21,37.28,187600.0,25.5616,25.589,25.4931,25.5411,187600.0
2008-01-17 12:50:00,37.28,37.32,37.16,37.17,103700.0,25.5411,25.5685,25.4589,25.4657,103700.0
2008-01-17 13:00:00,37.18,37.26,37.11,37.26,166700.0,25.4726,25.5274,25.4246,25.5274,166700.0
2008-01-17 13:10:00,37.26,37.47,37.18,37.39,199300.0,25.5274,25.6712,25.4726,25.6164,199300.0
2008-01-17 13:20:00,37.39,37.43,37.29,37.41,276300.0,25.6164,25.6438,25.5479,25.6301,276300.0
2008-01-17 13:30:00,37.42,37.49,37.42,37.48,164700.0,25.637,25.6849,25.637,25.6781,164700.0
2008-01-17 13:40:00,37.48,37.49,37.42,37.45,224500.0,25.6781,25.6849,25.637,25.6575,224500.0
2008-01-17 13:50:00,37.46,37.52,37.35,37.52,239500.0,25.6644,25.7055,25.589,25.7055,239500.0
2008-01-17 14:00:00,37.51,37.61,37.48,37.5,327000.0,25.6986,25.7672,25.6781,25.6918,327000.0
2008-01-17 14:10:00,37.5,37.51,37.35,37.46,319000.0,25.6918,25.6986,25.589,25.6644,319000.0
2008-01-17 14:20:00,37.47,37.47,37.28,37.29,275900.0,25.6712,25.6712,25.5411,25.5479,275900.0
2008-01-17 14:30:00,37.28,37.29,37.18,37.2,331100.0,25.5411,25.5479,25.4726,25.4863,331100.0
2008-01-17 14:40:00,37.21,37.45,37.17,37.44,238200.0,25.4931,25.6575,25.4657,25.6507,238200.0
2008-01-17 14:50:00,37.44,37.45,37.36,37.4,263000.0,25.6507,25.6575,25.5959,25.6233,263000.0
2008-01-17 15:00:00,37.4,37.5,37.26,37.45,334400.0,25.6233,25.6918,25.5274,25.6575,334400.0
2008-01-17 15:10:00,37.45,37.52,37.38,37.45,280000.0,25.6575,25.7055,25.6096,25.6575,280000.0
2008-01-17 15:20:00,37.45,37.45,37.19,37.19,284600.0,25.6575,25.6575,25.4794,25.4794,284600.0
2008-01-17 15:30:00,37.2,37.29,37.09,37.25,429000.0,25.4863,25.5479,25.4109,25.5205,429000.0
2008-01-17 15:40:00,37.24,37.25,37.0,37.09,416400.0,25.5137,25.5205,25.3492,25.4109,416400.0
2008-01-17 15:50:00,37.09,37.12,36.97,37.0,638300.0,25.4109,25.4315,25.3287,25.3492,638300.0
2008-01-18 09:30:00,37.22,37.75,36.97,37.69,1356900.0,25.5,25.8631,25.3287,25.822,1356900.0
2008-01-18 09:40:00,37.63,37.75,37.4,37.4,364600.0,25.7809,25.8631,25.6233,25.6233,364600.0
2008-01-18 09:50:00,37.4,37.5,37.27,37.36,273700.0,25.6233,25.6918,25.5342,25.5959,273700.0
2008-01-18 10:00:00,37.36,37.54,37.34,37.49,337300.0,25.5959,25.7192,25.5822,25.6849,337300.0
2008-01-18 10:10:00,37.5,37.89,37.49,37.78,652400.0,25.6918,25.959,25.6849,25.8836,652400.0
2008-01-18 10:20:00,37.78,37.9,37.68,37.82,556900.0,25.8836,25.9658,25.8151,25.911,556900.0
2008-01-18 10:30:00,37.83,37.83,37.67,37.67,444500.0,25.9179,25.9179,25.8083,25.8083,444500.0
2008-01-18 10:40:00,37.67,37.71,37.49,37.63,199000.0,25.8083,25.8357,25.6849,25.7809,199000.0
2008-01-18 10:50:00,37.63,37.77,37.49,37.53,218300.0,25.7809,25.8768,25.6849,25.7123,218300.0
2008-01-18 11:00:00,37.54,37.68,37.51,37.59,192300.0,25.7192,25.8151,25.6986,25.7535,192300.0
2008-01-18 11:10:00,37.59,37.72,37.35,37.36,548500.0,25.7535,25.8425,25.589,25.5959,548500.0
2008-01-18 11:20:00,37.36,37.46,37.25,37.38,347600.0,25.5959,25.6644,25.5205,25.6096,347600.0
2008-01-18 11:30:00,37.4,37.48,37.26,37.37,175100.0,25.6233,25.6781,25.5274,25.6027,175100.0
2008-01-18 11:40:00,37.37,37.37,37.25,37.26,249400.0,25.6027,25.6027,25.5205,25.5274,249400.0
2008-01-18 11:50:00,37.26,37.28,36.97,37.03,581200.0,25.5274,25.5411,25.3287,25.3698,581200.0
2008-01-18 12:00:00,37.04,37.35,37.02,37.26,421000.0,25.3766,25.589,25.3629,25.5274,421000.0
2008-01-18 12:10:00,37.27,37.41,37.27,37.29,195400.0,25.5342,25.6301,25.5342,25.5479,195400.0
2008-01-18 12:20:00,37.28,37.4,37.23,37.39,159400.0,25.5411,25.6233,25.5068,25.6164,159400.0
2008-01-18 12:30:00,37.38,37.44,37.19,37.26,328400.0,25.6096,25.6507,25.4794,25.5274,328400.0
2008-01-18 12:40:00,37.25,37.26,37.05,37.19,230000.0,25.5205,25.5274,25.3835,25.4794,230000.0
2008-01-18 12:50:00,37.2,37.2,36.95,36.97,237400.0,25.4863,25.4863,25.315,25.3287,237400.0
2008-01-18 13:00:00,36.99,37.06,36.97,37.0,287000.0,25.3424,25.3903,25.3287,25.3492,287000.0
2008-01-18 13:10:00,37.0,37.0,36.69,36.73,201400.0,25.3492,25.3492,25.1369,25.1643,201400.0
2008-01-18 13:20:00,36.72,36.95,36.69,36.93,150600.0,25.1574,25.315,25.1369,25.3013,150600.0
2008-01-18 13:30:00,36.94,37.0,36.87,36.87,112900.0,25.3081,25.3492,25.2602,25.2602,112900.0
2008-01-18 13:40:00,36.88,37.0,36.85,36.98,224100.0,25.267,25.3492,25.2465,25.3355,224100.0
2008-01-18 13:50:00,36.97,37.0,36.87,36.92,121500.0,25.3287,25.3492,25.2602,25.2944,121500.0
2008-01-18 14:00:00,36.91,37.05,36.88,37.02,296300.0,25.2876,25.3835,25.267,25.3629,296300.0
2008-01-18 14:10:00,37.02,37.09,36.95,37.03,409700.0,25.3629,25.4109,25.315,25.3698,409700.0
2008-01-18 14:20:00,37.03,37.05,36.85,36.89,176900.0,25.3698,25.3835,25.2465,25.2739,176900.0
2008-01-18 14:30:00,36.9,36.92,36.69,36.85,162500.0,25.2807,25.2944,25.1369,25.2465,162500.0
2008-01-18 14:40:00,36.85,36.9,36.79,36.88,248000.0,25.2465,25.2807,25.2054,25.267,248000.0
2008-01-18 14:50:00,36.87,36.93,36.74,36.93,328500.0,25.2602,25.3013,25.1711,25.3013,328500.0
2008-01-18 15:00:00,36.93,37.12,36.87,37.12,297000.0,25.3013,25.4315,25.2602,25.4315,297000.0
2008-01-18 15:10:00,37.12,37.14,36.95,36.99,335500.0,25.4315,25.4452,25.315,25.3424,335500.0
2008-01-18 15:20:00,36.98,37.05,36.79,36.87,369300.0,25.3355,25.3835,25.2054,25.2602,369300.0
2008-01-18 15:30:00,36.87,36.98,36.86,36.89,320100.0,25.2602,25.3355,25.2533,25.2739,320100.0
2008-01-18 15:40:00,36.89,37.08,36.81,37.04,497200.0,25.2739,25.404,25.2191,25.3766,497200.0
2008-01-18 15:50:00,37.04,37.07,36.9,36.96,652800.0,25.3766,25.3972,25.2807,25.3218,652800.0
2008-01-22 09:30:00,35.46,36.01,35.46,35.85,946500.0,24.2942,24.671,24.2942,24.5614,946500.0
2008-01-22 09:40:00,35.86,36.37,35.75,36.19,700900.0,24.5682,24.9176,24.4928,24.7943,700900.0
2008-01-22 09:50:00,36.15,36.5,35.99,36.24,653800.0,24.7669,25.0067,24.6573,24.8286,653800.0
2008-01-22 10:00:00,36.23,36.32,35.88,36.1,459200.0,24.8217,24.8834,24.5819,24.7326,459200.0
2008-01-22 10:10:00,36.11,36.34,36.0,36.26,560100.0,24.7395,24.8971,24.6641,24.8423,560100.0
2008-01-22 10:20:00,36.26,37.3,36.25,36.96,781700.0,24.8423,25.5548,24.8354,25.3218,781700.0
2008-01-22 10:30:00,36.97,36.97,36.36,36.44,450200.0,25.3287,25.3287,24.9108,24.9656,450200.0
2008-01-22 10:40:00,36.5,36.68,36.13,36.25,389900.0,25.0067,25.13,24.7532,24.8354,389900.0
2008-01-22 10:50:00,36.26,36.37,36.12,36.21,429700.0,24.8423,24.9176,24.7463,24.808,429700.0
2008-01-22 11:00:00,36.2,36.65,36.18,36.64,195000.0,24.8011,25.1094,24.7874,25.1026,195000.0
2008-01-22 11:10:00,36.66,36.79,36.52,36.56,290300.0,25.1163,25.2054,25.0204,25.0478,290300.0
2008-01-22 11:20:00,36.56,36.64,36.4,36.41,225500.0,25.0478,25.1026,24.9382,24.945,225500.0
2008-01-22 11:30:00,36.42,36.49,36.22,36.4,389400.0,24.9519,24.9998,24.8148,24.9382,389400.0
2008-01-22 11:40:00,36.41,36.54,36.35,36.53,340600.0,24.945,25.0341,24.9039,25.0272,340600.0
2008-01-22 11:50:00,36.54,36.59,36.36,36.38,267700.0,25.0341,25.0683,24.9108,24.9245,267700.0
2008-01-22 12:00:00,36.39,36.6,36.35,36.59,286000.0,24.9313,25.0752,24.9039,25.0683,286000.0
2008-01-22 12:10:00,36.59,36.63,36.47,36.5,272700.0,25.0683,25.0957,24.9861,25.0067,272700.0
2008-01-22 12:20:00,36.49,36.58,36.42,36.52,324600.0,24.9998,25.0615,24.9519,25.0204,324600.0
2008-01-22 12:30:00,36.52,36.68,36.49,36.63,195800.0,25.0204,25.13,24.9998,25.0957,195800.0
2008-01-22 12:40:00,36.64,36.73,36.5,36.61,155400.0,25.1026,25.1643,25.0067,25.082,155400.0
2008-01-22 12:50:00,36.61,36.98,36.61,36.93,287400.0,25.082,25.3355,25.082,25.3013,287400.0
2008-01-22 13:00:00,36.94,37.1,36.88,37.06,371000.0,25.3081,25.4177,25.267,25.3903,371000.0
2008-01-22 13:10:00,37.06,37.13,36.99,37.08,459300.0,25.3903,25.4383,25.3424,25.404,459300.0
2008-01-22 13:20:00,37.09,37.12,36.99,37.07,459200.0,25.4109,25.4315,25.3424,25.3972,459200.0
2008-01-22 13:30:00,37.07,37.13,37.01,37.1,281200.0,25.3972,25.4383,25.3561,25.4177,281200.0
2008-01-22 13:40:00,37.1,37.15,37.06,37.15,483600.0,25.4177,25.452,25.3903,25.452,483600.0
2008-01-22 13:50:00,37.15,37.17,36.94,37.02,488100.0,25.452,25.4657,25.3081,25.3629,488100.0
2008-01-22 14:00:00,37.03,37.03,36.81,36.83,571400.0,25.3698,25.3698,25.2191,25.2328,571400.0
2008-01-22 14:10:00,36.83,37.05,36.82,37.05,469000.0,25.2328,25.3835,25.2259,25.3835,469000.0
2008-01-22 14:20:00,37.05,37.13,36.95,37.06,265100.0,25.3835,25.4383,25.315,25.3903,265100.0
2008-01-22 14:30:00,37.06,37.1,36.94,37.07,328400.0,25.3903,25.4177,25.3081,25.3972,328400.0
2008-01-22 14:40:00,37.08,37.2,37.04,37.14,368800.0,25.404,25.4863,25.3766,25.4452,368800.0
2008-01-22 14:50:00,37.15,37.15,37.0,37.02,291100.0,25.452,25.452,25.3492,25.3629,291100.0
2008-01-22 15:00:00,37.02,37.28,36.99,37.26,357300.0,25.3629,25.5411,25.3424,25.5274,357300.0
2008-01-22 15:10:00,37.26,37.27,37.08,37.13,432400.0,25.5274,25.5342,25.404,25.4383,432400.0
2008-01-22 15:20:00,37.12,37.19,37.1,37.17,404400.0,25.4315,25.4794,25.4177,25.4657,404400.0
2008-01-22 15:30:00,37.17,37.66,37.17,37.59,489500.0,25.4657,25.8014,25.4657,25.7535,489500.0
2008-01-22 15:40:00,37.59,37.64,37.34,37.45,725300.0,25.7535,25.7877,25.5822,25.6575,725300.0
2008-01-22 15:50:00,37.45,37.47,37.25,37.3,861500.0,25.6575,25.6712,25.5205,25.5548,861500.0
2008-01-23 09:30:00,36.27,37.0,36.25,36.84,861900.0,24.8491,25.3492,24.8354,25.2396,861900.0
2008-01-23 09:40:00,36.82,37.05,36.66,36.93,544000.0,25.2259,25.3835,25.1163,25.3013,544000.0
2008-01-23 09:50:00,36.94,37.05,36.6,36.93,470500.0,25.3081,25.3835,25.0752,25.3013,470500.0
2008-01-23 10:00:00,36.93,37.08,36.86,36.94,512300.0,25.3013,25.404,25.2533,25.3081,512300.0
2008-01-23 10:10:00,36.93,37.67,36.93,37.67,313200.0,25.3013,25.8083,25.3013,25.8083,313200.0
2008-01-23 10:20:00,37.66,37.74,37.39,37.42,535000.0,25.8014,25.8562,25.6164,25.637,535000.0
2008-01-23 10:30:00,37.42,37.42,37.09,37.14,609700.0,25.637,25.637,25.4109,25.4452,609700.0
2008-01-23 10:40:00,37.14,37.15,36.81,36.92,524300.0,25.4452,25.452,25.2191,25.2944,524300.0
2008-01-23 10:50:00,36.92,37.0,36.83,36.9,362800.0,25.2944,25.3492,25.2328,25.2807,362800.0
2008-01-23 11:00:00,36.9,36.96,36.74,36.78,302700.0,25.2807,25.3218,25.1711,25.1985,302700.0
2008-01-23 11:10:00,36.78,36.91,36.6,36.69,575100.0,25.1985,25.2876,25.0752,25.1369,575100.0
2008-01-23 11:20:00,36.69,36.91,36.64,36.81,413500.0,25.1369,25.2876,25.1026,25.2191,413500.0
2008-01-23 11:30:00,36.81,36.93,36.6,36.93,400800.0,25.2191,25.3013,25.0752,25.3013,400800.0
2008-01-23 11:40:00,36.92,36.93,36.67,36.77,388900.0,25.2944,25.3013,25.1231,25.1917,388900.0
2008-01-23 11:50:00,36.76,36.89,36.7,36.76,378100.0,25.1848,25.2739,25.1437,25.1848,378100.0
2008-01-23 12:00:00,36.76,36.77,36.54,36.59,589200.0,25.1848,25.1917,25.0341,25.0683,589200.0
2008-01-23 12:10:00,36.58,36.62,36.5,36.57,438500.0,25.0615,25.0889,25.0067,25.0546,438500.0
2008-01-23 12:20:00,36.58,36.97,36.57,36.83,249700.0,25.0615,25.3287,25.0546,25.2328,249700.0
2008-01-23 12:30:00,36.83,36.83,36.48,36.5,345700.0,25.2328,25.2328,24.993,25.0067,345700.0
2008-01-23 12:40:00,36.49,36.69,36.43,36.53,406500.0,24.9998,25.1369,24.9587,25.0272,406500.0
2008-01-23 12:50:00,36.53,36.63,36.49,36.59,162500.0,25.0272,25.0957,24.9998,25.0683,162500.0
2008-01-23 13:00:00,36.59,36.81,36.57,36.62,218300.0,25.0683,25.2191,25.0546,25.0889,218300.0
2008-01-23 13:10:00,36.62,36.67,36.44,36.62,236800.0,25.0889,25.1231,24.9656,25.0889,236800.0
2008-01-23 13:20:00,36.64,36.83,36.64,36.72,236900.0,25.1026,25.2328,25.1026,25.1574,236900.0
2008-01-23 13:30:00,36.73,36.81,36.55,36.75,158100.0,25.1643,25.2191,25.0409,25.178,158100.0
2008-01-23 13:40:00,36.75,36.92,36.67,36.86,356100.0,25.178,25.2944,25.1231,25.2533,356100.0
2008-01-23 13:50:00,36.86,36.96,36.77,36.96,266800.0,25.2533,25.3218,25.1917,25.3218,266800.0
2008-01-23 14:00:00,36.95,37.05,36.88,37.02,213300.0,25.315,25.3835,25.267,25.3629,213300.0
2008-01-23 14:10:00,37.02,37.11,36.92,36.96,238000.0,25.3629,25.4246,25.2944,25.3218,238000.0
2008-01-23 14:20:00,36.96,37.21,36.59,37.07,528300.0,25.3218,25.4931,25.0683,25.3972,528300.0
2008-01-23 14:30:00,37.07,37.19,37.04,37.17,374000.0,25.3972,25.4794,25.3766,25.4657,374000.0
2008-01-23 14:40:00,37.17,37.21,36.59,36.84,367600.0,25.4657,25.4931,25.0683,25.2396,367600.0
2008-01-23 14:50:00,36.84,36.87,36.72,36.8,416000.0,25.2396,25.2602,25.1574,25.2122,416000.0
2008-01-23 15:00:00,36.81,37.05,36.77,37.04,974700.0,25.2191,25.3835,25.1917,25.3766,974700.0
2008-01-23 15:10:00,37.04,37.1,36.92,37.01,706500.0,25.3766,25.4177,25.2944,25.3561,706500.0
2008-01-23 15:20:00,37.01,37.28,36.97,37.22,583400.0,25.3561,25.5411,25.3287,25.5,583400.0
2008-01-23 15:30:00,37.23,37.48,37.22,37.45,653600.0,25.5068,25.6781,25.5,25.6575,653600.0
2008-01-23 15:40:00,37.44,37.49,37.24,37.4,685100.0,25.6507,25.6849,25.5137,25.6233,685100.0
2008-01-23 15:50:00,37.41,37.5,37.06,37.1,1250000.0,25.6301,25.6918,25.3903,25.4177,1250000.0
2008-01-24 09:30:00,35.9,36.09,35.74,35.9,2224500.0,24.5956,24.7258,24.486,24.5956,2224500.0
2008-01-24 09:40:00,35.9,36.35,35.89,36.26,1392400.0,24.5956,24.9039,24.5888,24.8423,1392400.0
2008-01-24 09:50:00,36.26,36.4,36.03,36.06,1174900.0,24.8423,24.9382,24.6847,24.7052,1174900.0
2008-01-24 10:00:00,36.06,36.36,36.05,36.36,1196600.0,24.7052,24.9108,24.6984,24.9108,1196600.0
2008-01-24 10:10:00,36.37,36.6,36.15,36.54,790100.0,24.9176,25.0752,24.7669,25.0341,790100.0
2008-01-24 10:20:00,36.55,36.65,36.34,36.56,915800.0,25.0409,25.1094,24.8971,25.0478,915800.0
2008-01-24 10:30:00,36.56,36.6,36.44,36.55,1132100.0,25.0478,25.0752,24.9656,25.0409,1132100.0
2008-01-24 10:40:00,36.55,36.58,36.47,36.52,716200.0,25.0409,25.0615,24.9861,25.0204,716200.0
2008-01-24 10:50:00,36.52,36.53,36.41,36.44,669400.0,25.0204,25.0272,24.945,24.9656,669400.0
2008-01-24 11:00:00,36.44,36.5,36.37,36.48,727400.0,24.9656,25.0067,24.9176,24.993,727400.0
2008-01-24 11:10:00,36.48,36.51,36.43,36.44,580500.0,24.993,25.0135,24.9587,24.9656,580500.0
2008-01-24 11:20:00,36.44,36.55,36.44,36.53,437600.0,24.9656,25.0409,24.9656,25.0272,437600.0
2008-01-24 11:30:00,36.53,36.56,36.34,36.39,654400.0,25.0272,25.0478,24.8971,24.9313,654400.0
2008-01-24 11:40:00,36.39,36.41,36.34,36.39,500600.0,24.9313,24.945,24.8971,24.9313,500600.0
2008-01-24 11:50:00,36.39,36.46,36.38,36.4,357300.0,24.9313,24.9793,24.9245,24.9382,357300.0
2008-01-24 12:00:00,36.4,36.48,36.38,36.45,293200.0,24.9382,24.993,24.9245,24.9724,293200.0
2008-01-24 12:10:00,36.45,36.46,36.43,36.45,239000.0,24.9724,24.9793,24.9587,24.9724,239000.0
2008-01-24 12:20:00,36.45,36.45,36.35,36.38,244100.0,24.9724,24.9724,24.9039,24.9245,244100.0
2008-01-24 12:30:00,36.37,36.45,36.27,36.3,414500.0,24.9176,24.9724,24.8491,24.8697,414500.0
2008-01-24 12:40:00,36.3,36.39,36.27,36.28,275900.0,24.8697,24.9313,24.8491,24.856,275900.0
2008-01-24 12:50:00,36.29,36.35,36.27,36.33,213200.0,24.8628,24.9039,24.8491,24.8902,213200.0
2008-01-24 13:00:00,36.34,36.35,36.03,36.05,361200.0,24.8971,24.9039,24.6847,24.6984,361200.0
2008-01-24 13:10:00,36.05,36.2,36.03,36.18,361600.0,24.6984,24.8011,24.6847,24.7874,361600.0
2008-01-24 13:20:00,36.18,36.21,36.1,36.12,241900.0,24.7874,24.808,24.7326,24.7463,241900.0
2008-01-24 13:30:00,36.13,36.17,36.0,36.01,344500.0,24.7532,24.7806,24.6641,24.671,344500.0
2008-01-24 13:40:00,36.01,36.13,36.01,36.09,205700.0,24.671,24.7532,24.671,24.7258,205700.0
2008-01-24 13:50:00,36.1,36.18,36.05,36.09,182600.0,24.7326,24.7874,24.6984,24.7258,182600.0
2008-01-24 14:00:00,36.09,36.19,36.05,36.13,293600.0,24.7258,24.7943,24.6984,24.7532,293600.0
2008-01-24 14:10:00,36.15,36.2,36.06,36.07,245700.0,24.7669,24.8011,24.7052,24.7121,245700.0
2008-01-24 14:20:00,36.07,36.15,36.04,36.12,346100.0,24.7121,24.7669,24.6915,24.7463,346100.0
2008-01-24 14:30:00,36.13,36.2,36.13,36.2,318700.0,24.7532,24.8011,24.7532,24.8011,318700.0
2008-01-24 14:40:00,36.19,36.24,36.04,36.05,286300.0,24.7943,24.8286,24.6915,24.6984,286300.0
2008-01-24 14:50:00,36.05,36.07,35.83,35.96,568900.0,24.6984,24.7121,24.5477,24.6367,568900.0
2008-01-24 15:00:00,35.96,36.0,35.9,35.95,505200.0,24.6367,24.6641,24.5956,24.6299,505200.0
2008-01-24 15:10:00,35.94,35.96,35.83,35.93,368500.0,24.623,24.6367,24.5477,24.6162,368500.0
2008-01-24 15:20:00,35.93,35.99,35.86,35.99,630800.0,24.6162,24.6573,24.5682,24.6573,630800.0
2008-01-24 15:30:00,35.99,36.04,35.94,36.03,617500.0,24.6573,24.6915,24.623,24.6847,617500.0
2008-01-24 15:40:00,36.03,36.23,36.02,36.2,832200.0,24.6847,24.8217,24.6778,24.8011,832200.0
2008-01-24 15:50:00,36.2,36.21,36.13,36.13,784100.0,24.8011,24.808,24.7532,24.7532,784100.0
2008-01-25 09:30:00,36.46,36.55,36.27,36.55,572700.0,24.9793,25.0409,24.8491,25.0409,572700.0
2008-01-25 09:40:00,36.54,36.74,36.45,36.64,982400.0,25.0341,25.1711,24.9724,25.1026,982400.0
2008-01-25 09:50:00,36.65,36.8,36.58,36.79,338600.0,25.1094,25.2122,25.0615,25.2054,338600.0
2008-01-25 10:00:00,36.78,36.79,36.5,36.52,351000.0,25.1985,25.2054,25.0067,25.0204,351000.0
2008-01-25 10:10:00,36.53,36.61,36.49,36.61,332500.0,25.0272,25.082,24.9998,25.082,332500.0
2008-01-25 10:20:00,36.61,36.68,36.33,36.44,295300.0,25.082,25.13,24.8902,24.9656,295300.0
2008-01-25 10:30:00,36.43,36.44,36.3,36.42,449000.0,24.9587,24.9656,24.8697,24.9519,449000.0
2008-01-25 10:40:00,36.43,36.48,36.22,36.25,440500.0,24.9587,24.993,24.8148,24.8354,440500.0
2008-01-25 10:50:00,36.25,36.29,36.13,36.16,297200.0,24.8354,24.8628,24.7532,24.7737,297200.0
2008-01-25 11:00:00,36.17,36.28,36.0,36.24,257800.0,24.7806,24.856,24.6641,24.8286,257800.0
2008-01-25 11:10:00,36.25,36.38,36.09,36.36,200100.0,24.8354,24.9245,24.7258,24.9108,200100.0
2008-01-25 11:20:00,36.36,36.41,36.13,36.27,151600.0,24.9108,24.945,24.7532,24.8491,151600.0
2008-01-25 11:30:00,36.26,36.45,36.26,36.31,206400.0,24.8423,24.9724,24.8423,24.8765,206400.0
2008-01-25 11:40:00,36.31,36.32,36.17,36.18,223400.0,24.8765,24.8834,24.7806,24.7874,223400.0
2008-01-25 11:50:00,36.17,36.28,36.16,36.28,150700.0,24.7806,24.856,24.7737,24.856,150700.0
2008-01-25 12:00:00,36.27,36.3,36.2,36.22,138700.0,24.8491,24.8697,24.8011,24.8148,138700.0
2008-01-25 12:10:00,36.21,36.3,36.18,36.23,120100.0,24.808,24.8697,24.7874,24.8217,120100.0
2008-01-25 12:20:00,36.23,36.26,36.18,36.18,108700.0,24.8217,24.8423,24.7874,24.7874,108700.0
2008-01-25 12:30:00,36.19,36.2,36.1,36.11,146600.0,24.7943,24.8011,24.7326,24.7395,146600.0
2008-01-25 12:40:00,36.11,36.21,36.0,36.03,279000.0,24.7395,24.808,24.6641,24.6847,279000.0
2008-01-25 12:50:00,36.04,36.07,35.82,35.88,334500.0,24.6915,24.7121,24.5408,24.5819,334500.0
2008-01-25 13:00:00,35.89,35.95,35.7,35.71,328900.0,24.5888,24.6299,24.4586,24.4654,328900.0
2008-01-25 13:10:00,35.72,35.89,35.71,35.75,264000.0,24.4723,24.5888,24.4654,24.4928,264000.0
2008-01-25 13:20:00,35.76,35.93,35.75,35.78,252300.0,24.4997,24.6162,24.4928,24.5134,252300.0
2008-01-25 13:30:00,35.78,35.83,35.56,35.7,254800.0,24.5134,24.5477,24.3627,24.4586,254800.0
2008-01-25 13:40:00,35.7,35.71,35.55,35.58,312900.0,24.4586,24.4654,24.3558,24.3764,312900.0
2008-01-25 13:50:00,35.59,35.65,35.51,35.57,321900.0,24.3832,24.4243,24.3284,24.3695,321900.0
2008-01-25 14:00:00,35.58,35.67,35.5,35.57,385900.0,24.3764,24.438,24.3216,24.3695,385900.0
2008-01-25 14:10:00,35.57,35.72,35.55,35.64,241100.0,24.3695,24.4723,24.3558,24.4175,241100.0
2008-01-25 14:20:00,35.65,35.68,35.5,35.5,373200.0,24.4243,24.4449,24.3216,24.3216,373200.0
2008-01-25 14:30:00,35.5,35.65,35.5,35.58,301100.0,24.3216,24.4243,24.3216,24.3764,301100.0
2008-01-25 14:40:00,35.58,35.61,35.46,35.47,319400.0,24.3764,24.3969,24.2942,24.301,319400.0
2008-01-25 14:50:00,35.47,35.49,35.27,35.41,524700.0,24.301,24.3147,24.164,24.2599,524700.0
2008-01-25 15:00:00,35.41,35.53,35.37,35.45,356500.0,24.2599,24.3421,24.2325,24.2873,356500.0
2008-01-25 15:10:00,35.46,35.65,35.43,35.63,410600.0,24.2942,24.4243,24.2736,24.4106,410600.0
2008-01-25 15:20:00,35.63,35.67,35.54,35.63,341700.0,24.4106,24.438,24.349,24.4106,341700.0
2008-01-25 15:30:00,35.63,35.65,35.55,35.56,539800.0,24.4106,24.4243,24.3558,24.3627,539800.0
2008-01-25 15:40:00,35.57,35.7,35.36,35.38,650300.0,24.3695,24.4586,24.2256,24.2394,650300.0
2008-01-25 15:50:00,35.39,35.68,35.35,35.59,1279000.0,24.2462,24.4449,24.2188,24.3832,1279000.0
2008-01-28 09:30:00,35.5,35.75,35.28,35.46,561500.0,24.3216,24.4928,24.1708,24.2942,561500.0
2008-01-28 09:40:00,35.45,35.48,35.13,35.2,474100.0,24.2873,24.3079,24.0681,24.116,474100.0
2008-01-28 09:50:00,35.19,35.33,35.15,35.27,389600.0,24.1092,24.2051,24.0818,24.164,389600.0
2008-01-28 10:00:00,35.26,35.27,34.91,34.98,964700.0,24.1571,24.164,23.9173,23.9653,964700.0
2008-01-28 10:10:00,34.98,35.21,34.97,35.17,335900.0,23.9653,24.1229,23.9585,24.0955,335900.0
2008-01-28 10:20:00,35.17,35.23,35.07,35.1,433300.0,24.0955,24.1366,24.027,24.0475,433300.0
2008-01-28 10:30:00,35.1,35.14,34.96,35.08,444200.0,24.0475,24.0749,23.9516,24.0338,444200.0
2008-01-28 10:40:00,35.08,35.26,35.02,35.06,306800.0,24.0338,24.1571,23.9927,24.0201,306800.0
2008-01-28 10:50:00,35.06,35.06,34.99,35.02,256200.0,24.0201,24.0201,23.9722,23.9927,256200.0
2008-01-28 11:00:00,35.02,35.04,34.97,35.0,240300.0,23.9927,24.0064,23.9585,23.979,240300.0
2008-01-28 11:10:00,35.0,35.08,34.96,34.97,346400.0,23.979,24.0338,23.9516,23.9585,346400.0
2008-01-28 11:20:00,34.98,35.03,34.96,35.02,442800.0,23.9653,23.9996,23.9516,23.9927,442800.0
2008-01-28 11:30:00,35.01,35.11,35.0,35.04,692900.0,23.9859,24.0544,23.979,24.0064,692900.0
2008-01-28 11:40:00,35.04,35.14,35.02,35.13,413600.0,24.0064,24.0749,23.9927,24.0681,413600.0
2008-01-28 11:50:00,35.14,35.17,35.09,35.16,348100.0,24.0749,24.0955,24.0407,24.0886,348100.0
2008-01-28 12:00:00,35.16,35.24,35.04,35.08,288000.0,24.0886,24.1434,24.0064,24.0338,288000.0
2008-01-28 12:10:00,35.07,35.08,35.02,35.06,364600.0,24.027,24.0338,23.9927,24.0201,364600.0
2008-01-28 12:20:00,35.07,35.12,35.06,35.08,208400.0,24.027,24.0612,24.0201,24.0338,208400.0
2008-01-28 12:30:00,35.08,35.09,34.94,34.99,261900.0,24.0338,24.0407,23.9379,23.9722,261900.0
2008-01-28 12:40:00,34.99,35.35,34.98,35.35,598900.0,23.9722,24.2188,23.9653,24.2188,598900.0
2008-01-28 12:50:00,35.34,35.36,35.26,35.31,197800.0,24.2119,24.2256,24.1571,24.1914,197800.0
2008-01-28 13:00:00,35.31,35.59,35.31,35.54,450400.0,24.1914,24.3832,24.1914,24.349,450400.0
2008-01-28 13:10:00,35.54,35.55,35.4,35.47,365000.0,24.349,24.3558,24.2531,24.301,365000.0
2008-01-28 13:20:00,35.47,35.5,35.34,35.4,339600.0,24.301,24.3216,24.2119,24.2531,339600.0
2008-01-28 13:30:00,35.4,35.53,35.39,35.5,355400.0,24.2531,24.3421,24.2462,24.3216,355400.0
2008-01-28 13:40:00,35.5,35.53,35.25,35.42,476900.0,24.3216,24.3421,24.1503,24.2668,476900.0
2008-01-28 13:50:00,35.42,35.5,35.41,35.46,181900.0,24.2668,24.3216,24.2599,24.2942,181900.0
2008-01-28 14:00:00,35.45,35.48,35.35,35.48,214100.0,24.2873,24.3079,24.2188,24.3079,214100.0
2008-01-28 14:10:00,35.48,35.51,35.41,35.43,216600.0,24.3079,24.3284,24.2599,24.2736,216600.0
2008-01-28 14:20:00,35.44,35.52,35.41,35.49,377000.0,24.2805,24.3353,24.2599,24.3147,377000.0
2008-01-28 14:30:00,35.49,35.63,35.49,35.63,179900.0,24.3147,24.4106,24.3147,24.4106,179900.0
2008-01-28 14:40:00,35.62,35.65,35.52,35.53,275000.0,24.4038,24.4243,24.3353,24.3421,275000.0
2008-01-28 14:50:00,35.52,35.6,35.46,35.46,292900.0,24.3353,24.3901,24.2942,24.2942,292900.0
2008-01-28 15:00:00,35.47,35.53,35.44,35.53,351500.0,24.301,24.3421,24.2805,24.3421,351500.0
2008-01-28 15:10:00,35.53,35.53,35.3,35.31,320300.0,24.3421,24.3421,24.1845,24.1914,320300.0
2008-01-28 15:20:00,35.31,35.38,35.24,35.3,371400.0,24.1914,24.2394,24.1434,24.1845,371400.0
2008-01-28 15:30:00,35.31,35.34,35.21,35.26,664600.0,24.1914,24.2119,24.1229,24.1571,664600.0
2008-01-28 15:40:00,35.26,35.39,35.25,35.35,1285600.0,24.1571,24.2462,24.1503,24.2188,1285600.0
2008-01-28 15:50:00,35.35,35.49,35.34,35.48,1246100.0,24.2188,24.3147,24.2119,24.3079,1246100.0
2008-01-29 09:30:00,35.72,35.85,35.2,35.49,382000.0,24.4723,24.5614,24.116,24.3147,382000.0
2008-01-29 09:40:00,35.49,35.53,35.3,35.36,363000.0,24.3147,24.3421,24.1845,24.2256,363000.0
2008-01-29 09:50:00,35.36,35.56,35.34,35.51,299000.0,24.2256,24.3627,24.2119,24.3284,299000.0
2008-01-29 10:00:00,35.5,35.85,35.48,35.48,650400.0,24.3216,24.5614,24.3079,24.3079,650400.0
2008-01-29 10:10:00,35.48,35.65,35.47,35.6,224400.0,24.3079,24.4243,24.301,24.3901,224400.0
2008-01-29 10:20:00,35.6,35.79,35.58,35.76,283700.0,24.3901,24.5202,24.3764,24.4997,283700.0
2008-01-29 10:30:00,35.76,35.79,35.62,35.66,136200.0,24.4997,24.5202,24.4038,24.4312,136200.0
2008-01-29 10:40:00,35.65,35.83,35.64,35.81,337100.0,24.4243,24.5477,24.4175,24.534,337100.0
2008-01-29 10:50:00,35.81,35.81,35.65,35.75,301200.0,24.534,24.534,24.4243,24.4928,301200.0
2008-01-29 11:00:00,35.75,35.87,35.75,35.79,215200.0,24.4928,24.5751,24.4928,24.5202,215200.0
2008-01-29 11:10:00,35.79,35.8,35.65,35.71,162300.0,24.5202,24.5271,24.4243,24.4654,162300.0
2008-01-29 11:20:00,35.7,35.74,35.63,35.64,272400.0,24.4586,24.486,24.4106,24.4175,272400.0
2008-01-29 11:30:00,35.65,35.72,35.64,35.72,111500.0,24.4243,24.4723,24.4175,24.4723,111500.0
2008-01-29 11:40:00,35.72,35.75,35.65,35.71,183500.0,24.4723,24.4928,24.4243,24.4654,183500.0
2008-01-29 11:50:00,35.7,35.95,35.7,35.95,324700.0,24.4586,24.6299,24.4586,24.6299,324700.0
2008-01-29 12:00:00,35.95,35.95,35.84,35.9,368700.0,24.6299,24.6299,24.5545,24.5956,368700.0
2008-01-29 12:10:00,35.9,35.92,35.87,35.9,222700.0,24.5956,24.6093,24.5751,24.5956,222700.0
2008-01-29 12:20:00,35.89,35.92,35.81,35.84,526300.0,24.5888,24.6093,24.534,24.5545,526300.0
2008-01-29 12:30:00,35.84,35.9,35.73,35.8,391800.0,24.5545,24.5956,24.4791,24.5271,391800.0
2008-01-29 12:40:00,35.8,35.89,35.76,35.85,883800.0,24.5271,24.5888,24.4997,24.5614,883800.0
2008-01-29 12:50:00,35.85,35.91,35.83,35.87,118000.0,24.5614,24.6025,24.5477,24.5751,118000.0
2008-01-29 13:00:00,35.87,35.95,35.86,35.95,180900.0,24.5751,24.6299,24.5682,24.6299,180900.0
2008-01-29 13:10:00,35.94,36.0,35.9,35.91,665400.0,24.623,24.6641,24.5956,24.6025,665400.0
2008-01-29 13:20:00,35.91,36.17,35.89,36.16,497700.0,24.6025,24.7806,24.5888,24.7737,497700.0
2008-01-29 13:30:00,36.16,36.2,36.03,36.05,263900.0,24.7737,24.8011,24.6847,24.6984,263900.0
2008-01-29 13:40:00,36.05,36.14,36.02,36.09,329400.0,24.6984,24.76,24.6778,24.7258,329400.0
2008-01-29 13:50:00,36.08,36.16,35.93,36.03,1112300.0,24.7189,24.7737,24.6162,24.6847,1112300.0
2008-01-29 14:00:00,36.03,36.12,36.01,36.07,434900.0,24.6847,24.7463,24.671,24.7121,434900.0
2008-01-29 14:10:00,36.06,36.21,36.06,36.2,582200.0,24.7052,24.808,24.7052,24.8011,582200.0
2008-01-29 14:20:00,36.19,36.27,36.15,36.27,341000.0,24.7943,24.8491,24.7669,24.8491,341000.0
2008-01-29 14:30:00,36.26,36.38,35.67,36.36,451400.0,24.8423,24.9245,24.438,24.9108,451400.0
2008-01-29 14:40:00,36.36,36.46,36.3,36.38,458300.0,24.9108,24.9793,24.8697,24.9245,458300.0
2008-01-29 14:50:00,36.39,36.49,36.38,36.39,305700.0,24.9313,24.9998,24.9245,24.9313,305700.0
2008-01-29 15:00:00,36.39,36.52,36.38,36.5,384500.0,24.9313,25.0204,24.9245,25.0067,384500.0
2008-01-29 15:10:00,36.49,36.54,36.49,36.52,372100.0,24.9998,25.0341,24.9998,25.0204,372100.0
2008-01-29 15:20:00,36.52,36.57,36.43,36.54,805600.0,25.0204,25.0546,24.9587,25.0341,805600.0
2008-01-29 15:30:00,36.53,36.57,36.48,36.53,467700.0,25.0272,25.0546,24.993,25.0272,467700.0
2008-01-29 15:40:00,36.54,36.58,36.3,36.31,1116100.0,25.0341,25.0615,24.8697,24.8765,1116100.0
2008-01-29 15:50:00,36.31,36.42,36.26,36.3,937400.0,24.8765,24.9519,24.8423,24.8697,937400.0
2008-01-30 09:30:00,36.38,36.74,36.38,36.49,629800.0,24.9245,25.1711,24.9245,24.9998,629800.0
2008-01-30 09:40:00,36.48,36.56,36.43,36.49,466900.0,24.993,25.0478,24.9587,24.9998,466900.0
2008-01-30 09:50:00,36.5,36.5,36.24,36.25,566300.0,25.0067,25.0067,24.8286,24.8354,566300.0
2008-01-30 10:00:00,36.25,36.55,36.24,36.54,370200.0,24.8354,25.0409,24.8286,25.0341,370200.0
2008-01-30 10:10:00,36.55,36.75,36.54,36.74,396000.0,25.0409,25.178,25.0341,25.1711,396000.0
2008-01-30 10:20:00,36.74,37.02,36.74,36.99,514400.0,25.1711,25.3629,25.1711,25.3424,514400.0
2008-01-30 10:30:00,36.99,37.02,36.77,36.99,344600.0,25.3424,25.3629,25.1917,25.3424,344600.0
2008-01-30 10:40:00,37.0,37.0,36.82,36.95,313100.0,25.3492,25.3492,25.2259,25.315,313100.0
2008-01-30 10:50:00,36.94,36.95,36.8,36.87,173100.0,25.3081,25.315,25.2122,25.2602,173100.0
2008-01-30 11:00:00,36.87,36.89,36.71,36.76,235600.0,25.2602,25.2739,25.1506,25.1848,235600.0
2008-01-30 11:10:00,36.76,36.78,36.63,36.64,184800.0,25.1848,25.1985,25.0957,25.1026,184800.0
2008-01-30 11:20:00,36.63,36.64,36.41,36.46,261100.0,25.0957,25.1026,24.945,24.9793,261100.0
2008-01-30 11:30:00,36.46,36.66,36.44,36.66,268200.0,24.9793,25.1163,24.9656,25.1163,268200.0
2008-01-30 11:40:00,36.66,36.83,36.63,36.69,196300.0,25.1163,25.2328,25.0957,25.1369,196300.0
2008-01-30 11:50:00,36.7,36.7,36.46,36.56,180600.0,25.1437,25.1437,24.9793,25.0478,180600.0
2008-01-30 12:00:00,36.56,36.77,36.54,36.75,297800.0,25.0478,25.1917,25.0341,25.178,297800.0
2008-01-30 12:10:00,36.76,36.88,36.61,36.77,201200.0,25.1848,25.267,25.082,25.1917,201200.0
2008-01-30 12:20:00,36.78,36.83,36.76,36.81,209900.0,25.1985,25.2328,25.1848,25.2191,209900.0
2008-01-30 12:30:00,36.8,36.81,36.58,36.61,303400.0,25.2122,25.2191,25.0615,25.082,303400.0
2008-01-30 12:40:00,36.62,36.77,36.51,36.52,404100.0,25.0889,25.1917,25.0135,25.0204,404100.0
2008-01-30 12:50:00,36.52,36.53,36.49,36.5,138000.0,25.0204,25.0272,24.9998,25.0067,138000.0
2008-01-30 13:00:00,36.51,36.52,36.49,36.51,188500.0,25.0135,25.0204,24.9998,25.0135,188500.0
2008-01-30 13:10:00,36.52,36.59,36.5,36.57,149200.0,25.0204,25.0683,25.0067,25.0546,149200.0
2008-01-30 13:20:00,36.58,36.6,36.51,36.52,126000.0,25.0615,25.0752,25.0135,25.0204,126000.0
2008-01-30 13:30:00,36.52,36.66,36.48,36.61,263800.0,25.0204,25.1163,24.993,25.082,263800.0
2008-01-30 13:40:00,36.61,36.64,36.5,36.5,215500.0,25.082,25.1026,25.0067,25.0067,215500.0
2008-01-30 13:50:00,36.5,36.64,36.46,36.6,191700.0,25.0067,25.1026,24.9793,25.0752,191700.0
2008-01-30 14:00:00,36.6,36.6,36.47,36.52,156300.0,25.0752,25.0752,24.9861,25.0204,156300.0
2008-01-30 14:10:00,36.52,36.94,36.26,36.68,466700.0,25.0204,25.3081,24.8423,25.13,466700.0
2008-01-30 14:20:00,36.68,36.96,36.51,36.79,483900.0,25.13,25.3218,25.0135,25.2054,483900.0
2008-01-30 14:30:00,36.8,36.84,36.34,36.5,468200.0,25.2122,25.2396,24.8971,25.0067,468200.0
2008-01-30 14:40:00,36.5,36.71,36.44,36.59,280000.0,25.0067,25.1506,24.9656,25.0683,280000.0
2008-01-30 14:50:00,36.6,36.7,36.55,36.6,188800.0,25.0752,25.1437,25.0409,25.0752,188800.0
2008-01-30 15:00:00,36.59,37.04,36.59,36.83,366100.0,25.0683,25.3766,25.0683,25.2328,366100.0
2008-01-30 15:10:00,36.81,36.84,36.45,36.48,396700.0,25.2191,25.2396,24.9724,24.993,396700.0
2008-01-30 15:20:00,36.48,36.59,36.41,36.53,390400.0,24.993,25.0683,24.945,25.0272,390400.0
2008-01-30 15:30:00,36.53,36.56,36.3,36.37,334900.0,25.0272,25.0478,24.8697,24.9176,334900.0
2008-01-30 15:40:00,36.36,36.46,36.25,36.44,523300.0,24.9108,24.9793,24.8354,24.9656,523300.0
2008-01-30 15:50:00,36.44,36.45,36.01,36.01,776200.0,24.9656,24.9724,24.671,24.671,776200.0
2008-01-31 09:30:00,37.71,38.46,37.49,38.13,1995000.0,25.8357,26.3495,25.6849,26.1234,1995000.0
2008-01-31 09:40:00,38.13,38.13,37.94,38.02,1619300.0,26.1234,26.1234,25.9932,26.0481,1619300.0
2008-01-31 09:50:00,38.02,38.5,37.97,38.42,1101900.0,26.0481,26.3769,26.0138,26.3221,1101900.0
2008-01-31 10:00:00,38.42,38.45,38.05,38.41,920400.0,26.3221,26.3427,26.0686,26.3152,920400.0
2008-01-31 10:10:00,38.4,38.56,38.3,38.51,1289500.0,26.3084,26.418,26.2399,26.3838,1289500.0
2008-01-31 10:20:00,38.51,38.7,38.48,38.64,874600.0,26.3838,26.5139,26.3632,26.4728,874600.0
2008-01-31 10:30:00,38.65,38.87,38.54,38.79,1194100.0,26.4797,26.6304,26.4043,26.5756,1194100.0
2008-01-31 10:40:00,38.79,39.0,38.72,38.85,1257200.0,26.5756,26.7195,26.5276,26.6167,1257200.0
2008-01-31 10:50:00,38.85,39.0,38.75,38.91,1241100.0,26.6167,26.7195,26.5482,26.6578,1241100.0
2008-01-31 11:00:00,38.9,38.95,38.58,38.67,1286400.0,26.651,26.6852,26.4317,26.4934,1286400.0
2008-01-31 11:10:00,38.66,38.9,38.2,38.9,584200.0,26.4865,26.651,26.1714,26.651,584200.0
2008-01-31 11:20:00,38.9,38.99,38.75,38.97,506800.0,26.651,26.7126,26.5482,26.6989,506800.0
2008-01-31 11:30:00,38.97,39.05,38.82,38.84,543400.0,26.6989,26.7537,26.5961,26.6098,543400.0
2008-01-31 11:40:00,38.85,38.9,38.77,38.84,457300.0,26.6167,26.651,26.5619,26.6098,457300.0
2008-01-31 11:50:00,38.84,38.98,38.62,38.67,991900.0,26.6098,26.7058,26.4591,26.4934,991900.0
2008-01-31 12:00:00,38.67,38.72,38.55,38.69,406600.0,26.4934,26.5276,26.4112,26.5071,406600.0
2008-01-31 12:10:00,38.69,38.71,38.47,38.53,431300.0,26.5071,26.5208,26.3564,26.3975,431300.0
2008-01-31 12:20:00,38.53,38.7,38.48,38.7,452900.0,26.3975,26.5139,26.3632,26.5139,452900.0
2008-01-31 12:30:00,38.71,38.76,38.57,38.61,294000.0,26.5208,26.555,26.4249,26.4523,294000.0
2008-01-31 12:40:00,38.6,38.74,38.52,38.6,218100.0,26.4454,26.5413,26.3906,26.4454,218100.0
2008-01-31 12:50:00,38.6,38.62,38.49,38.58,347000.0,26.4454,26.4591,26.3701,26.4317,347000.0
2008-01-31 13:00:00,38.59,38.63,38.51,38.51,237800.0,26.4386,26.466,26.3838,26.3838,237800.0
2008-01-31 13:10:00,38.52,38.75,38.51,38.67,401400.0,26.3906,26.5482,26.3838,26.4934,401400.0
2008-01-31 13:20:00,38.67,38.8,38.55,38.73,274200.0,26.4934,26.5824,26.4112,26.5345,274200.0
2008-01-31 13:30:00,38.73,38.86,38.72,38.77,159300.0,26.5345,26.6236,26.5276,26.5619,159300.0
2008-01-31 13:40:00,38.78,38.78,38.58,38.67,346400.0,26.5687,26.5687,26.4317,26.4934,346400.0
2008-01-31 13:50:00,38.67,38.72,38.58,38.63,293000.0,26.4934,26.5276,26.4317,26.466,293000.0
2008-01-31 14:00:00,38.63,38.66,38.6,38.6,442300.0,26.466,26.4865,26.4454,26.4454,442300.0
2008-01-31 14:10:00,38.61,38.8,38.6,38.77,265700.0,26.4523,26.5824,26.4454,26.5619,265700.0
2008-01-31 14:20:00,38.77,38.88,38.72,38.84,257600.0,26.5619,26.6373,26.5276,26.6098,257600.0
2008-01-31 14:30:00,38.84,38.89,38.75,38.8,327600.0,26.6098,26.6441,26.5482,26.5824,327600.0
2008-01-31 14:40:00,38.79,38.92,38.77,38.92,551400.0,26.5756,26.6647,26.5619,26.6647,551400.0
2008-01-31 14:50:00,38.92,39.0,38.84,38.96,641400.0,26.6647,26.7195,26.6098,26.6921,641400.0
2008-01-31 15:00:00,38.97,39.21,38.96,39.1,1053100.0,26.6989,26.8633,26.6921,26.788,1053100.0
2008-01-31 15:10:00,39.1,39.15,39.04,39.08,1529300.0,26.788,26.8222,26.7469,26.7743,1529300.0
2008-01-31 15:20:00,39.07,39.11,39.06,39.1,862200.0,26.7674,26.7948,26.7606,26.788,862200.0
2008-01-31 15:30:00,39.09,39.11,39.01,39.05,662500.0,26.7811,26.7948,26.7263,26.7537,662500.0
2008-01-31 15:40:00,39.05,39.12,39.05,39.09,1450200.0,26.7537,26.8017,26.7537,26.7811,1450200.0
2008-01-31 15:50:00,39.09,39.1,38.87,39.0,1695300.0,26.7811,26.788,26.6304,26.7195,1695300.0
2008-02-01 09:30:00,39.0,39.12,38.7,39.08,858200.0,26.7195,26.8017,26.5139,26.7743,858200.0
2008-02-01 09:40:00,39.08,39.11,38.9,39.07,485200.0,26.7743,26.7948,26.651,26.7674,485200.0
2008-02-01 09:50:00,39.07,39.11,38.94,38.94,369300.0,26.7674,26.7948,26.6784,26.6784,369300.0
2008-02-01 10:00:00,38.93,39.45,38.92,39.43,504200.0,26.6715,27.0278,26.6647,27.0141,504200.0
2008-02-01 10:10:00,39.45,39.49,39.34,39.39,771800.0,27.0278,27.0552,26.9524,26.9867,771800.0
2008-02-01 10:20:00,39.4,39.5,39.17,39.49,613900.0,26.9935,27.062,26.8359,27.0552,613900.0
2008-02-01 10:30:00,39.48,39.64,39.36,39.55,605800.0,27.0483,27.1579,26.9661,27.0963,605800.0
2008-02-01 10:40:00,39.55,39.55,39.35,39.38,389300.0,27.0963,27.0963,26.9593,26.9798,389300.0
2008-02-01 10:50:00,39.38,39.54,39.33,39.45,372600.0,26.9798,27.0894,26.9456,27.0278,372600.0
2008-02-01 11:00:00,39.47,39.5,39.38,39.4,200200.0,27.0415,27.062,26.9798,26.9935,200200.0
2008-02-01 11:10:00,39.39,39.5,39.37,39.45,237600.0,26.9867,27.062,26.973,27.0278,237600.0
2008-02-01 11:20:00,39.44,39.51,39.37,39.38,364700.0,27.0209,27.0689,26.973,26.9798,364700.0
2008-02-01 11:30:00,39.38,39.47,39.34,39.41,457600.0,26.9798,27.0415,26.9524,27.0004,457600.0
2008-02-01 11:40:00,39.4,39.43,39.34,39.42,165400.0,26.9935,27.0141,26.9524,27.0072,165400.0
2008-02-01 11:50:00,39.42,39.43,39.31,39.38,270800.0,27.0072,27.0141,26.9319,26.9798,270800.0
2008-02-01 12:00:00,39.37,39.37,39.23,39.25,411200.0,26.973,26.973,26.877,26.8907,411200.0
2008-02-01 12:10:00,39.25,39.32,39.15,39.18,277200.0,26.8907,26.9387,26.8222,26.8428,277200.0
2008-02-01 12:20:00,39.18,39.27,39.14,39.19,238700.0,26.8428,26.9044,26.8154,26.8496,238700.0
2008-02-01 12:30:00,39.18,39.25,39.13,39.23,158200.0,26.8428,26.8907,26.8085,26.877,158200.0
2008-02-01 12:40:00,39.23,39.29,39.21,39.24,169300.0,26.877,26.9181,26.8633,26.8839,169300.0
2008-02-01 12:50:00,39.23,39.3,39.23,39.27,289600.0,26.877,26.925,26.877,26.9044,289600.0
2008-02-01 13:00:00,39.26,39.46,39.25,39.32,359700.0,26.8976,27.0346,26.8907,26.9387,359700.0
2008-02-01 13:10:00,39.33,39.38,39.26,39.27,309500.0,26.9456,26.9798,26.8976,26.9044,309500.0
2008-02-01 13:20:00,39.26,39.39,39.26,39.35,211400.0,26.8976,26.9867,26.8976,26.9593,211400.0
2008-02-01 13:30:00,39.35,39.44,39.3,39.43,458400.0,26.9593,27.0209,26.925,27.0141,458400.0
2008-02-01 13:40:00,39.43,39.57,39.43,39.56,310800.0,27.0141,27.11,27.0141,27.1031,310800.0
2008-02-01 13:50:00,39.56,39.6,39.5,39.52,208000.0,27.1031,27.1305,27.062,27.0757,208000.0
2008-02-01 14:00:00,39.52,39.61,39.51,39.61,233200.0,27.0757,27.1374,27.0689,27.1374,233200.0
2008-02-01 14:10:00,39.6,39.7,39.59,39.67,225700.0,27.1305,27.199,27.1237,27.1785,225700.0
2008-02-01 14:20:00,39.67,39.78,39.62,39.68,291200.0,27.1785,27.2539,27.1442,27.1853,291200.0
2008-02-01 14:30:00,39.67,39.87,39.65,39.82,528900.0,27.1785,27.3155,27.1648,27.2813,528900.0
2008-02-01 14:40:00,39.82,39.85,39.65,39.74,784200.0,27.2813,27.3018,27.1648,27.2265,784200.0
2008-02-01 14:50:00,39.74,39.8,39.69,39.73,391100.0,27.2265,27.2676,27.1922,27.2196,391100.0
2008-02-01 15:00:00,39.72,39.89,39.66,39.88,608000.0,27.2127,27.3292,27.1716,27.3224,608000.0
2008-02-01 15:10:00,39.89,39.95,39.87,39.89,739900.0,27.3292,27.3703,27.3155,27.3292,739900.0
2008-02-01 15:20:00,39.89,39.96,39.82,39.89,627400.0,27.3292,27.3772,27.2813,27.3292,627400.0
2008-02-01 15:30:00,39.89,39.96,39.83,39.96,769500.0,27.3292,27.3772,27.2881,27.3772,769500.0
2008-02-01 15:40:00,39.96,40.03,39.96,39.99,1126100.0,27.3772,27.4251,27.3772,27.3977,1126100.0
2008-02-01 15:50:00,39.99,39.99,39.72,39.84,995300.0,27.3977,27.3977,27.2127,27.295,995300.0
2008-02-04 09:30:00,39.91,40.04,39.77,39.83,368600.0,27.3429,27.432,27.247,27.2881,368600.0
2008-02-04 09:40:00,39.83,40.0,39.74,39.77,336700.0,27.2881,27.4046,27.2265,27.247,336700.0
2008-02-04 09:50:00,39.78,39.88,39.6,39.75,235000.0,27.2539,27.3224,27.1305,27.2333,235000.0
2008-02-04 10:00:00,39.75,39.8,39.59,39.71,385100.0,27.2333,27.2676,27.1237,27.2059,385100.0
2008-02-04 10:10:00,39.69,39.84,39.69,39.73,260900.0,27.1922,27.295,27.1922,27.2196,260900.0
2008-02-04 10:20:00,39.73,39.76,39.6,39.71,337400.0,27.2196,27.2402,27.1305,27.2059,337400.0
2008-02-04 10:30:00,39.7,39.72,39.56,39.64,340700.0,27.199,27.2127,27.1031,27.1579,340700.0
2008-02-04 10:40:00,39.65,39.73,39.6,39.65,138100.0,27.1648,27.2196,27.1305,27.1648,138100.0
2008-02-04 10:50:00,39.65,39.78,39.63,39.7,208000.0,27.1648,27.2539,27.1511,27.199,208000.0
2008-02-04 11:00:00,39.7,39.76,39.65,39.75,135000.0,27.199,27.2402,27.1648,27.2333,135000.0
2008-02-04 11:10:00,39.74,39.83,39.72,39.8,118500.0,27.2265,27.2881,27.2127,27.2676,118500.0
2008-02-04 11:20:00,39.8,39.8,39.69,39.79,126400.0,27.2676,27.2676,27.1922,27.2607,126400.0
2008-02-04 11:30:00,39.78,39.85,39.72,39.75,147800.0,27.2539,27.3018,27.2127,27.2333,147800.0
2008-02-04 11:40:00,39.74,39.78,39.71,39.76,149100.0,27.2265,27.2539,27.2059,27.2402,149100.0
2008-02-04 11:50:00,39.75,39.82,39.66,39.67,254100.0,27.2333,27.2813,27.1716,27.1785,254100.0
2008-02-04 12:00:00,39.66,39.7,39.57,39.66,154200.0,27.1716,27.199,27.11,27.1716,154200.0
2008-02-04 12:10:00,39.65,39.75,39.6,39.74,212400.0,27.1648,27.2333,27.1305,27.2265,212400.0
2008-02-04 12:20:00,39.73,39.76,39.64,39.67,186300.0,27.2196,27.2402,27.1579,27.1785,186300.0
2008-02-04 12:30:00,39.66,39.7,39.63,39.64,154100.0,27.1716,27.199,27.1511,27.1579,154100.0
2008-02-04 12:40:00,39.65,39.7,39.62,39.68,206700.0,27.1648,27.199,27.1442,27.1853,206700.0
2008-02-04 12:50:00,39.69,39.7,39.53,39.67,202800.0,27.1922,27.199,27.0826,27.1785,202800.0
2008-02-04 13:00:00,39.67,39.68,39.5,39.51,350600.0,27.1785,27.1853,27.062,27.0689,350600.0
2008-02-04 13:10:00,39.5,39.56,39.46,39.55,228900.0,27.062,27.1031,27.0346,27.0963,228900.0
2008-02-04 13:20:00,39.55,39.55,39.49,39.51,144000.0,27.0963,27.0963,27.0552,27.0689,144000.0
2008-02-04 13:30:00,39.51,39.61,39.49,39.6,237700.0,27.0689,27.1374,27.0552,27.1305,237700.0
2008-02-04 13:40:00,39.6,39.69,39.6,39.65,196000.0,27.1305,27.1922,27.1305,27.1648,196000.0
2008-02-04 13:50:00,39.64,39.65,39.47,39.47,149700.0,27.1579,27.1648,27.0415,27.0415,149700.0
2008-02-04 14:00:00,39.47,39.53,39.38,39.5,228600.0,27.0415,27.0826,26.9798,27.062,228600.0
2008-02-04 14:10:00,39.5,39.52,39.42,39.5,171200.0,27.062,27.0757,27.0072,27.062,171200.0
2008-02-04 14:20:00,39.49,39.57,39.49,39.55,111500.0,27.0552,27.11,27.0552,27.0963,111500.0
2008-02-04 14:30:00,39.55,39.55,39.34,39.34,219200.0,27.0963,27.0963,26.9524,26.9524,219200.0
2008-02-04 14:40:00,39.34,39.56,39.34,39.56,207600.0,26.9524,27.1031,26.9524,27.1031,207600.0
2008-02-04 14:50:00,39.56,39.58,39.41,39.52,222600.0,27.1031,27.1168,27.0004,27.0757,222600.0
2008-02-04 15:00:00,39.52,39.61,39.45,39.57,245200.0,27.0757,27.1374,27.0278,27.11,245200.0
2008-02-04 15:10:00,39.57,39.6,39.55,39.57,97400.0,27.11,27.1305,27.0963,27.11,97400.0
2008-02-04 15:20:00,39.58,39.61,39.51,39.57,166900.0,27.1168,27.1374,27.0689,27.11,166900.0
2008-02-04 15:30:00,39.57,39.57,39.44,39.45,457500.0,27.11,27.11,27.0209,27.0278,457500.0
2008-02-04 15:40:00,39.44,39.48,39.3,39.37,684400.0,27.0209,27.0483,26.925,26.973,684400.0
2008-02-04 15:50:00,39.37,39.38,39.25,39.3,589400.0,26.973,26.9798,26.8907,26.925,589400.0
2008-02-05 09:30:00,38.64,38.99,37.88,38.66,832500.0,26.4728,26.7126,25.9521,26.4865,832500.0
2008-02-05 09:40:00,38.65,38.8,38.33,38.33,526200.0,26.4797,26.5824,26.2604,26.2604,526200.0
2008-02-05 09:50:00,38.34,39.1,38.31,38.8,653400.0,26.2673,26.788,26.2467,26.5824,653400.0
2008-02-05 10:00:00,38.79,38.79,38.48,38.54,355600.0,26.5756,26.5756,26.3632,26.4043,355600.0
2008-02-05 10:10:00,38.54,38.67,38.5,38.63,282000.0,26.4043,26.4934,26.3769,26.466,282000.0
2008-02-05 10:20:00,38.63,38.67,38.48,38.67,332300.0,26.466,26.4934,26.3632,26.4934,332300.0
2008-02-05 10:30:00,38.67,38.78,38.52,38.68,506900.0,26.4934,26.5687,26.3906,26.5002,506900.0
2008-02-05 10:40:00,38.68,38.73,38.53,38.59,263500.0,26.5002,26.5345,26.3975,26.4386,263500.0
2008-02-05 10:50:00,38.59,38.7,38.57,38.62,176600.0,26.4386,26.5139,26.4249,26.4591,176600.0
2008-02-05 11:00:00,38.61,38.63,38.51,38.52,234900.0,26.4523,26.466,26.3838,26.3906,234900.0
2008-02-05 11:10:00,38.52,38.67,38.5,38.61,150900.0,26.3906,26.4934,26.3769,26.4523,150900.0
2008-02-05 11:20:00,38.62,38.73,38.59,38.61,229300.0,26.4591,26.5345,26.4386,26.4523,229300.0
2008-02-05 11:30:00,38.61,38.7,38.52,38.68,275100.0,26.4523,26.5139,26.3906,26.5002,275100.0
2008-02-05 11:40:00,38.68,38.7,38.59,38.65,233300.0,26.5002,26.5139,26.4386,26.4797,233300.0
2008-02-05 11:50:00,38.65,38.68,38.61,38.61,211000.0,26.4797,26.5002,26.4523,26.4523,211000.0
2008-02-05 12:00:00,38.61,38.61,38.51,38.53,190400.0,26.4523,26.4523,26.3838,26.3975,190400.0
2008-02-05 12:10:00,38.53,38.56,38.45,38.5,169600.0,26.3975,26.418,26.3427,26.3769,169600.0
2008-02-05 12:20:00,38.5,38.52,38.41,38.41,284200.0,26.3769,26.3906,26.3152,26.3152,284200.0
2008-02-05 12:30:00,38.41,38.46,38.25,38.32,329700.0,26.3152,26.3495,26.2056,26.2536,329700.0
2008-02-05 12:40:00,38.33,38.41,38.31,38.4,315900.0,26.2604,26.3152,26.2467,26.3084,315900.0
2008-02-05 12:50:00,38.39,38.4,38.31,38.31,128500.0,26.3015,26.3084,26.2467,26.2467,128500.0
2008-02-05 13:00:00,38.31,38.4,38.25,38.25,202200.0,26.2467,26.3084,26.2056,26.2056,202200.0
2008-02-05 13:10:00,38.26,38.34,38.23,38.34,299100.0,26.2125,26.2673,26.1919,26.2673,299100.0
2008-02-05 13:20:00,38.35,38.44,38.33,38.37,159400.0,26.2741,26.3358,26.2604,26.2878,159400.0
2008-02-05 13:30:00,38.37,38.38,38.24,38.34,249700.0,26.2878,26.2947,26.1988,26.2673,249700.0
2008-02-05 13:40:00,38.34,38.39,38.28,38.31,189600.0,26.2673,26.3015,26.2262,26.2467,189600.0
2008-02-05 13:50:00,38.31,38.36,38.26,38.28,194400.0,26.2467,26.281,26.2125,26.2262,194400.0
2008-02-05 14:00:00,38.28,38.32,38.14,38.28,546500.0,26.2262,26.2536,26.1303,26.2262,546500.0
2008-02-05 14:10:00,38.29,38.36,38.28,38.33,252100.0,26.233,26.281,26.2262,26.2604,252100.0
2008-02-05 14:20:00,38.33,38.41,38.3,38.39,168000.0,26.2604,26.3152,26.2399,26.3015,168000.0
2008-02-05 14:30:00,38.4,38.52,38.37,38.51,148900.0,26.3084,26.3906,26.2878,26.3838,148900.0
2008-02-05 14:40:00,38.5,38.51,38.29,38.33,225700.0,26.3769,26.3838,26.233,26.2604,225700.0
2008-02-05 14:50:00,38.32,38.33,38.17,38.18,313000.0,26.2536,26.2604,26.1508,26.1577,313000.0
2008-02-05 15:00:00,38.17,38.18,38.04,38.05,366400.0,26.1508,26.1577,26.0618,26.0686,366400.0
2008-02-05 15:10:00,38.04,38.12,37.95,38.11,692000.0,26.0618,26.1166,26.0001,26.1097,692000.0
2008-02-05 15:20:00,38.11,38.18,37.95,38.01,584600.0,26.1097,26.1577,26.0001,26.0412,584600.0
2008-02-05 15:30:00,38.01,38.09,38.0,38.07,587400.0,26.0412,26.096,26.0344,26.0823,587400.0
2008-02-05 15:40:00,38.07,38.11,37.99,38.0,970200.0,26.0823,26.1097,26.0275,26.0344,970200.0
2008-02-05 15:50:00,38.01,38.07,37.99,38.01,869800.0,26.0412,26.0823,26.0275,26.0412,869800.0
2008-02-06 09:30:00,38.2,38.83,38.15,38.7,518100.0,26.1714,26.603,26.1371,26.5139,518100.0
2008-02-06 09:40:00,38.71,38.76,38.38,38.62,751200.0,26.5208,26.555,26.2947,26.4591,751200.0
2008-02-06 09:50:00,38.62,39.0,38.62,38.78,720100.0,26.4591,26.7195,26.4591,26.5687,720100.0
2008-02-06 10:00:00,38.8,39.12,38.75,39.12,324200.0,26.5824,26.8017,26.5482,26.8017,324200.0
2008-02-06 10:10:00,39.12,39.15,39.0,39.0,385900.0,26.8017,26.8222,26.7195,26.7195,385900.0
2008-02-06 10:20:00,39.01,39.01,38.8,38.88,388900.0,26.7263,26.7263,26.5824,26.6373,388900.0
2008-02-06 10:30:00,38.89,39.09,38.84,38.92,500400.0,26.6441,26.7811,26.6098,26.6647,500400.0
2008-02-06 10:40:00,38.91,39.22,38.8,39.03,366700.0,26.6578,26.8702,26.5824,26.74,366700.0
2008-02-06 10:50:00,39.02,39.17,38.99,39.13,332700.0,26.7332,26.8359,26.7126,26.8085,332700.0
2008-02-06 11:00:00,39.14,39.19,39.01,39.01,333500.0,26.8154,26.8496,26.7263,26.7263,333500.0
2008-02-06 11:10:00,39.02,39.04,38.93,39.02,168400.0,26.7332,26.7469,26.6715,26.7332,168400.0
2008-02-06 11:20:00,39.02,39.06,39.0,39.04,127800.0,26.7332,26.7606,26.7195,26.7469,127800.0
2008-02-06 11:30:00,39.04,39.06,38.96,39.04,297700.0,26.7469,26.7606,26.6921,26.7469,297700.0
2008-02-06 11:40:00,39.04,39.1,39.01,39.02,563600.0,26.7469,26.788,26.7263,26.7332,563600.0
2008-02-06 11:50:00,39.02,39.09,39.01,39.08,112300.0,26.7332,26.7811,26.7263,26.7743,112300.0
2008-02-06 12:00:00,39.08,39.1,39.01,39.03,147300.0,26.7743,26.788,26.7263,26.74,147300.0
2008-02-06 12:10:00,39.04,39.04,38.93,38.95,171200.0,26.7469,26.7469,26.6715,26.6852,171200.0
2008-02-06 12:20:00,38.96,38.96,38.84,38.88,115600.0,26.6921,26.6921,26.6098,26.6373,115600.0
2008-02-06 12:30:00,38.88,38.97,38.88,38.95,137600.0,26.6373,26.6989,26.6373,26.6852,137600.0
2008-02-06 12:40:00,38.94,38.95,38.87,38.88,132600.0,26.6784,26.6852,26.6304,26.6373,132600.0
2008-02-06 12:50:00,38.87,38.87,38.8,38.86,123500.0,26.6304,26.6304,26.5824,26.6236,123500.0
2008-02-06 13:00:00,38.87,38.92,38.83,38.85,208300.0,26.6304,26.6647,26.603,26.6167,208300.0
2008-02-06 13:10:00,38.85,38.85,38.77,38.77,163100.0,26.6167,26.6167,26.5619,26.5619,163100.0
2008-02-06 13:20:00,38.77,38.87,38.77,38.8,127300.0,26.5619,26.6304,26.5619,26.5824,127300.0
2008-02-06 13:30:00,38.81,38.82,38.74,38.77,176600.0,26.5893,26.5961,26.5413,26.5619,176600.0
2008-02-06 13:40:00,38.77,38.78,38.66,38.67,285000.0,26.5619,26.5687,26.4865,26.4934,285000.0
2008-02-06 13:50:00,38.67,38.71,38.53,38.54,121200.0,26.4934,26.5208,26.3975,26.4043,121200.0
2008-02-06 14:00:00,38.54,38.63,38.53,38.61,142100.0,26.4043,26.466,26.3975,26.4523,142100.0
2008-02-06 14:10:00,38.62,38.62,38.42,38.43,290400.0,26.4591,26.4591,26.3221,26.329,290400.0
2008-02-06 14:20:00,38.43,38.52,38.34,38.48,224000.0,26.329,26.3906,26.2673,26.3632,224000.0
2008-02-06 14:30:00,38.48,38.51,38.39,38.4,514700.0,26.3632,26.3838,26.3015,26.3084,514700.0
2008-02-06 14:40:00,38.4,38.49,38.38,38.47,265000.0,26.3084,26.3701,26.2947,26.3564,265000.0
2008-02-06 14:50:00,38.48,38.54,38.34,38.48,156700.0,26.3632,26.4043,26.2673,26.3632,156700.0
2008-02-06 15:00:00,38.47,38.61,38.46,38.59,196800.0,26.3564,26.4523,26.3495,26.4386,196800.0
2008-02-06 15:10:00,38.59,38.62,38.44,38.6,361900.0,26.4386,26.4591,26.3358,26.4454,361900.0
2008-02-06 15:20:00,38.59,38.6,38.44,38.5,262100.0,26.4386,26.4454,26.3358,26.3769,262100.0
2008-02-06 15:30:00,38.5,38.5,38.28,38.33,272000.0,26.3769,26.3769,26.2262,26.2604,272000.0
2008-02-06 15:40:00,38.34,38.36,38.27,38.28,308200.0,26.2673,26.281,26.2193,26.2262,308200.0
2008-02-06 15:50:00,38.29,38.42,38.24,38.39,601200.0,26.233,26.3221,26.1988,26.3015,601200.0
2008-02-07 09:30:00,38.21,39.01,38.01,38.83,372000.0,26.1782,26.7263,26.0412,26.603,372000.0
2008-02-07 09:40:00,38.83,38.83,38.36,38.57,205900.0,26.603,26.603,26.281,26.4249,205900.0
2008-02-07 09:50:00,38.59,38.72,38.26,38.42,315700.0,26.4386,26.5276,26.2125,26.3221,315700.0
2008-02-07 10:00:00,38.43,38.71,38.41,38.67,399200.0,26.329,26.5208,26.3152,26.4934,399200.0
2008-02-07 10:10:00,38.66,38.87,38.53,38.72,381500.0,26.4865,26.6304,26.3975,26.5276,381500.0
2008-02-07 10:20:00,38.74,38.86,38.62,38.79,251700.0,26.5413,26.6236,26.4591,26.5756,251700.0
2008-02-07 10:30:00,38.8,38.85,38.64,38.78,349300.0,26.5824,26.6167,26.4728,26.5687,349300.0
2008-02-07 10:40:00,38.78,38.94,38.75,38.94,240200.0,26.5687,26.6784,26.5482,26.6784,240200.0
2008-02-07 10:50:00,38.94,38.96,38.79,38.84,207500.0,26.6784,26.6921,26.5756,26.6098,207500.0
2008-02-07 11:00:00,38.85,38.95,38.71,38.72,162200.0,26.6167,26.6852,26.5208,26.5276,162200.0
2008-02-07 11:10:00,38.71,38.8,38.65,38.66,182500.0,26.5208,26.5824,26.4797,26.4865,182500.0
2008-02-07 11:20:00,38.65,38.77,38.63,38.63,243100.0,26.4797,26.5619,26.466,26.466,243100.0
2008-02-07 11:30:00,38.63,38.77,38.6,38.74,339200.0,26.466,26.5619,26.4454,26.5413,339200.0
2008-02-07 11:40:00,38.74,38.87,38.73,38.85,218500.0,26.5413,26.6304,26.5345,26.6167,218500.0
2008-02-07 11:50:00,38.85,38.86,38.79,38.85,121600.0,26.6167,26.6236,26.5756,26.6167,121600.0
2008-02-07 12:00:00,38.85,38.88,38.78,38.8,107500.0,26.6167,26.6373,26.5687,26.5824,107500.0
2008-02-07 12:10:00,38.8,38.82,38.74,38.79,122600.0,26.5824,26.5961,26.5413,26.5756,122600.0
2008-02-07 12:20:00,38.79,38.85,38.75,38.85,118600.0,26.5756,26.6167,26.5482,26.6167,118600.0
2008-02-07 12:30:00,38.85,39.0,38.84,38.94,245200.0,26.6167,26.7195,26.6098,26.6784,245200.0
2008-02-07 12:40:00,38.94,38.99,38.89,38.98,181700.0,26.6784,26.7126,26.6441,26.7058,181700.0
2008-02-07 12:50:00,38.98,39.0,38.92,39.0,213700.0,26.7058,26.7195,26.6647,26.7195,213700.0
2008-02-07 13:00:00,39.0,39.0,38.87,38.9,123300.0,26.7195,26.7195,26.6304,26.651,123300.0
2008-02-07 13:10:00,38.91,38.95,38.86,38.92,96500.0,26.6578,26.6852,26.6236,26.6647,96500.0
2008-02-07 13:20:00,38.92,39.01,38.91,38.97,322500.0,26.6647,26.7263,26.6578,26.6989,322500.0
2008-02-07 13:30:00,38.97,39.01,38.88,38.94,218500.0,26.6989,26.7263,26.6373,26.6784,218500.0
2008-02-07 13:40:00,38.95,39.26,38.94,39.15,261600.0,26.6852,26.8976,26.6784,26.8222,261600.0
2008-02-07 13:50:00,39.15,39.49,39.15,39.49,229300.0,26.8222,27.0552,26.8222,27.0552,229300.0
2008-02-07 14:00:00,39.47,39.51,39.32,39.38,340000.0,27.0415,27.0689,26.9387,26.9798,340000.0
2008-02-07 14:10:00,39.38,39.39,38.98,39.1,251600.0,26.9798,26.9867,26.7058,26.788,251600.0
2008-02-07 14:20:00,39.1,39.21,39.03,39.21,236400.0,26.788,26.8633,26.74,26.8633,236400.0
2008-02-07 14:30:00,39.21,39.24,38.98,39.01,406800.0,26.8633,26.8839,26.7058,26.7263,406800.0
2008-02-07 14:40:00,39.01,39.08,38.92,39.03,262200.0,26.7263,26.7743,26.6647,26.74,262200.0
2008-02-07 14:50:00,39.04,39.15,39.01,39.05,189400.0,26.7469,26.8222,26.7263,26.7537,189400.0
2008-02-07 15:00:00,39.04,39.04,38.88,38.88,290100.0,26.7469,26.7469,26.6373,26.6373,290100.0
2008-02-07 15:10:00,38.88,39.15,38.83,39.12,252900.0,26.6373,26.8222,26.603,26.8017,252900.0
2008-02-07 15:20:00,39.12,39.22,39.02,39.1,391100.0,26.8017,26.8702,26.7332,26.788,391100.0
2008-02-07 15:30:00,39.11,39.21,39.11,39.14,338200.0,26.7948,26.8633,26.7948,26.8154,338200.0
2008-02-07 15:40:00,39.14,39.19,39.02,39.14,527600.0,26.8154,26.8496,26.7332,26.8154,527600.0
2008-02-07 15:50:00,39.13,39.19,39.06,39.16,583700.0,26.8085,26.8496,26.7606,26.8291,583700.0
2008-02-08 09:30:00,39.03,39.31,38.81,39.0,315800.0,26.74,26.9319,26.5893,26.7195,315800.0
2008-02-08 09:40:00,39.0,39.2,38.8,39.15,272200.0,26.7195,26.8565,26.5824,26.8222,272200.0
2008-02-08 09:50:00,39.16,39.68,39.14,39.65,356700.0,26.8291,27.1853,26.8154,27.1648,356700.0
2008-02-08 10:00:00,39.65,39.65,39.31,39.31,308300.0,27.1648,27.1648,26.9319,26.9319,308300.0
2008-02-08 10:10:00,39.32,39.44,39.17,39.3,340200.0,26.9387,27.0209,26.8359,26.925,340200.0
2008-02-08 10:20:00,39.3,39.38,39.26,39.36,204700.0,26.925,26.9798,26.8976,26.9661,204700.0
2008-02-08 10:30:00,39.37,39.37,39.28,39.3,215400.0,26.973,26.973,26.9113,26.925,215400.0
2008-02-08 10:40:00,39.3,39.39,39.28,39.38,339900.0,26.925,26.9867,26.9113,26.9798,339900.0
2008-02-08 10:50:00,39.38,39.45,39.38,39.44,248300.0,26.9798,27.0278,26.9798,27.0209,248300.0
2008-02-08 11:00:00,39.43,39.45,39.36,39.42,347900.0,27.0141,27.0278,26.9661,27.0072,347900.0
2008-02-08 11:10:00,39.43,39.45,39.35,39.44,1394500.0,27.0141,27.0278,26.9593,27.0209,1394500.0
2008-02-08 11:20:00,39.45,39.55,39.4,39.55,299900.0,27.0278,27.0963,26.9935,27.0963,299900.0
2008-02-08 11:30:00,39.54,39.72,39.5,39.67,404100.0,27.0894,27.2127,27.062,27.1785,404100.0
2008-02-08 11:40:00,39.66,39.7,39.6,39.61,475100.0,27.1716,27.199,27.1305,27.1374,475100.0
2008-02-08 11:50:00,39.6,39.61,39.41,39.44,517500.0,27.1305,27.1374,27.0004,27.0209,517500.0
2008-02-08 12:00:00,39.44,39.5,39.35,39.48,292000.0,27.0209,27.062,26.9593,27.0483,292000.0
2008-02-08 12:10:00,39.48,39.5,39.42,39.46,154800.0,27.0483,27.062,27.0072,27.0346,154800.0
2008-02-08 12:20:00,39.45,39.49,39.29,39.46,307100.0,27.0278,27.0552,26.9181,27.0346,307100.0
2008-02-08 12:30:00,39.46,39.48,39.39,39.44,128800.0,27.0346,27.0483,26.9867,27.0209,128800.0
2008-02-08 12:40:00,39.44,39.49,39.39,39.41,101700.0,27.0209,27.0552,26.9867,27.0004,101700.0
2008-02-08 12:50:00,39.41,39.54,39.39,39.5,150400.0,27.0004,27.0894,26.9867,27.062,150400.0
2008-02-08 13:00:00,39.5,39.5,39.39,39.47,258500.0,27.062,27.062,26.9867,27.0415,258500.0
2008-02-08 13:10:00,39.47,39.5,39.37,39.41,324500.0,27.0415,27.062,26.973,27.0004,324500.0
2008-02-08 13:20:00,39.41,39.45,39.36,39.43,399200.0,27.0004,27.0278,26.9661,27.0141,399200.0
2008-02-08 13:30:00,39.43,39.43,39.29,39.29,220300.0,27.0141,27.0141,26.9181,26.9181,220300.0
2008-02-08 13:40:00,39.3,39.4,39.28,39.35,504100.0,26.925,26.9935,26.9113,26.9593,504100.0
2008-02-08 13:50:00,39.35,39.44,39.33,39.38,248400.0,26.9593,27.0209,26.9456,26.9798,248400.0
2008-02-08 14:00:00,39.37,39.42,39.36,39.38,273100.0,26.973,27.0072,26.9661,26.9798,273100.0
2008-02-08 14:10:00,39.38,39.48,39.36,39.47,289600.0,26.9798,27.0483,26.9661,27.0415,289600.0
2008-02-08 14:20:00,39.47,39.49,39.4,39.41,180100.0,27.0415,27.0552,26.9935,27.0004,180100.0
2008-02-08 14:30:00,39.41,39.42,39.4,39.41,340200.0,27.0004,27.0072,26.9935,27.0004,340200.0
2008-02-08 14:40:00,39.42,39.42,39.4,39.4,209900.0,27.0072,27.0072,26.9935,26.9935,209900.0
2008-02-08 14:50:00,39.4,39.43,39.39,39.4,261100.0,26.9935,27.0141,26.9867,26.9935,261100.0
2008-02-08 15:00:00,39.4,39.42,39.39,39.41,257000.0,26.9935,27.0072,26.9867,27.0004,257000.0
2008-02-08 15:10:00,39.4,39.49,39.39,39.49,170700.0,26.9935,27.0552,26.9867,27.0552,170700.0
2008-02-08 15:20:00,39.48,39.57,39.43,39.56,374500.0,27.0483,27.11,27.0141,27.1031,374500.0
2008-02-08 15:30:00,39.57,39.65,39.54,39.57,488400.0,27.11,27.1648,27.0894,27.11,488400.0
2008-02-08 15:40:00,39.56,39.76,39.56,39.75,692800.0,27.1031,27.2402,27.1031,27.2333,692800.0
2008-02-08 15:50:00,39.75,39.76,39.51,39.59,758600.0,27.2333,27.2402,27.0689,27.1237,758600.0
2008-02-11 09:30:00,39.63,39.65,39.26,39.39,647500.0,27.1511,27.1648,26.8976,26.9867,647500.0
2008-02-11 09:40:00,39.39,39.66,39.38,39.42,282500.0,26.9867,27.1716,26.9798,27.0072,282500.0
2008-02-11 09:50:00,39.42,39.62,39.37,39.61,268000.0,27.0072,27.1442,26.973,27.1374,268000.0
2008-02-11 10:00:00,39.6,39.75,39.41,39.42,294000.0,27.1305,27.2333,27.0004,27.0072,294000.0
2008-02-11 10:10:00,39.42,39.55,39.4,39.48,185500.0,27.0072,27.0963,26.9935,27.0483,185500.0
2008-02-11 10:20:00,39.48,39.64,39.37,39.64,243600.0,27.0483,27.1579,26.973,27.1579,243600.0
2008-02-11 10:30:00,39.64,39.65,39.53,39.61,214600.0,27.1579,27.1648,27.0826,27.1374,214600.0
2008-02-11 10:40:00,39.61,39.61,39.49,39.56,229600.0,27.1374,27.1374,27.0552,27.1031,229600.0
2008-02-11 10:50:00,39.56,39.6,39.48,39.59,157400.0,27.1031,27.1305,27.0483,27.1237,157400.0
2008-02-11 11:00:00,39.57,39.72,39.54,39.63,184900.0,27.11,27.2127,27.0894,27.1511,184900.0
2008-02-11 11:10:00,39.64,39.93,39.63,39.93,336200.0,27.1579,27.3566,27.1511,27.3566,336200.0
2008-02-11 11:20:00,39.93,40.0,39.82,39.85,380800.0,27.3566,27.4046,27.2813,27.3018,380800.0
2008-02-11 11:30:00,39.84,39.89,39.75,39.86,189400.0,27.295,27.3292,27.2333,27.3087,189400.0
2008-02-11 11:40:00,39.86,39.98,39.84,39.96,187600.0,27.3087,27.3909,27.295,27.3772,187600.0
2008-02-11 11:50:00,39.96,39.99,39.93,39.96,173300.0,27.3772,27.3977,27.3566,27.3772,173300.0
2008-02-11 12:00:00,39.96,40.12,39.96,40.02,399900.0,27.3772,27.4868,27.3772,27.4183,399900.0
2008-02-11 12:10:00,40.02,40.04,39.9,39.97,431500.0,27.4183,27.432,27.3361,27.384,431500.0
2008-02-11 12:20:00,39.97,40.0,39.92,39.93,161200.0,27.384,27.4046,27.3498,27.3566,161200.0
2008-02-11 12:30:00,39.92,40.05,39.85,40.01,235800.0,27.3498,27.4388,27.3018,27.4114,235800.0
2008-02-11 12:40:00,40.0,40.12,39.96,40.11,267700.0,27.4046,27.4868,27.3772,27.4799,267700.0
2008-02-11 12:50:00,40.11,40.16,40.0,40.14,386500.0,27.4799,27.5142,27.4046,27.5005,386500.0
2008-02-11 13:00:00,40.15,40.24,40.12,40.13,363300.0,27.5073,27.569,27.4868,27.4936,363300.0
2008-02-11 13:10:00,40.13,40.15,40.01,40.06,161100.0,27.4936,27.5073,27.4114,27.4457,161100.0
2008-02-11 13:20:00,40.07,40.15,40.06,40.13,215400.0,27.4525,27.5073,27.4457,27.4936,215400.0
2008-02-11 13:30:00,40.13,40.19,40.03,40.06,654200.0,27.4936,27.5348,27.4251,27.4457,654200.0
2008-02-11 13:40:00,40.06,40.12,39.97,40.05,360200.0,27.4457,27.4868,27.384,27.4388,360200.0
2008-02-11 13:50:00,40.05,40.1,39.99,40.05,332400.0,27.4388,27.4731,27.3977,27.4388,332400.0
2008-02-11 14:00:00,40.06,40.08,39.96,40.0,485800.0,27.4457,27.4594,27.3772,27.4046,485800.0
2008-02-11 14:10:00,40.0,40.08,39.89,39.94,324200.0,27.4046,27.4594,27.3292,27.3635,324200.0
2008-02-11 14:20:00,39.94,39.96,39.85,39.9,203400.0,27.3635,27.3772,27.3018,27.3361,203400.0
2008-02-11 14:30:00,39.9,39.99,39.85,39.96,370700.0,27.3361,27.3977,27.3018,27.3772,370700.0
2008-02-11 14:40:00,39.96,40.06,39.95,39.99,301200.0,27.3772,27.4457,27.3703,27.3977,301200.0
2008-02-11 14:50:00,40.0,40.07,39.97,40.02,295100.0,27.4046,27.4525,27.384,27.4183,295100.0
2008-02-11 15:00:00,40.01,40.15,39.96,40.12,247500.0,27.4114,27.5073,27.3772,27.4868,247500.0
2008-02-11 15:10:00,40.12,40.22,40.09,40.18,275800.0,27.4868,27.5553,27.4662,27.5279,275800.0
2008-02-11 15:20:00,40.19,40.27,40.11,40.11,522000.0,27.5348,27.5896,27.4799,27.4799,522000.0
2008-02-11 15:30:00,40.11,40.18,40.07,40.14,320800.0,27.4799,27.5279,27.4525,27.5005,320800.0
2008-02-11 15:40:00,40.15,40.18,40.07,40.15,645300.0,27.5073,27.5279,27.4525,27.5073,645300.0
2008-02-11 15:50:00,40.15,40.22,40.11,40.18,656600.0,27.5073,27.5553,27.4799,27.5279,656600.0
2008-02-12 09:30:00,40.34,40.57,40.34,40.53,566400.0,27.6375,27.7951,27.6375,27.7677,566400.0
2008-02-12 09:40:00,40.53,40.58,40.39,40.49,379200.0,27.7677,27.8019,27.6718,27.7403,379200.0
2008-02-12 09:50:00,40.49,40.53,40.35,40.49,376500.0,27.7403,27.7677,27.6444,27.7403,376500.0
2008-02-12 10:00:00,40.5,40.71,40.49,40.67,493900.0,27.7471,27.891,27.7403,27.8636,493900.0
2008-02-12 10:10:00,40.67,40.75,40.61,40.65,324300.0,27.8636,27.9184,27.8225,27.8499,324300.0
2008-02-12 10:20:00,40.64,40.65,40.5,40.5,166700.0,27.8431,27.8499,27.7471,27.7471,166700.0
2008-02-12 10:30:00,40.51,40.71,40.5,40.58,343100.0,27.754,27.891,27.7471,27.8019,343100.0
2008-02-12 10:40:00,40.59,40.7,40.56,40.67,194200.0,27.8088,27.8842,27.7882,27.8636,194200.0
2008-02-12 10:50:00,40.67,40.79,40.62,40.77,250900.0,27.8636,27.9458,27.8294,27.9321,250900.0
2008-02-12 11:00:00,40.78,40.78,40.66,40.76,181700.0,27.939,27.939,27.8568,27.9253,181700.0
2008-02-12 11:10:00,40.76,40.82,40.74,40.81,382700.0,27.9253,27.9664,27.9116,27.9595,382700.0
2008-02-12 11:20:00,40.8,40.81,40.35,40.48,311200.0,27.9527,27.9595,27.6444,27.7334,311200.0
2008-02-12 11:30:00,40.48,40.58,40.43,40.46,462100.0,27.7334,27.8019,27.6992,27.7197,462100.0
2008-02-12 11:40:00,40.46,40.47,40.33,40.42,249500.0,27.7197,27.7266,27.6307,27.6923,249500.0
2008-02-12 11:50:00,40.43,40.5,40.32,40.45,262800.0,27.6992,27.7471,27.6238,27.7129,262800.0
2008-02-12 12:00:00,40.45,40.53,40.39,40.52,153100.0,27.7129,27.7677,27.6718,27.7608,153100.0
2008-02-12 12:10:00,40.53,40.59,40.51,40.55,101000.0,27.7677,27.8088,27.754,27.7814,101000.0
2008-02-12 12:20:00,40.54,40.56,40.39,40.4,143200.0,27.7745,27.7882,27.6718,27.6786,143200.0
2008-02-12 12:30:00,40.41,40.41,40.28,40.28,215100.0,27.6855,27.6855,27.5964,27.5964,215100.0
2008-02-12 12:40:00,40.28,40.31,40.1,40.25,371200.0,27.5964,27.617,27.4731,27.5759,371200.0
2008-02-12 12:50:00,40.25,40.3,40.24,40.3,95900.0,27.5759,27.6101,27.569,27.6101,95900.0
2008-02-12 13:00:00,40.3,40.37,40.27,40.35,86700.0,27.6101,27.6581,27.5896,27.6444,86700.0
2008-02-12 13:10:00,40.37,40.4,40.32,40.32,123600.0,27.6581,27.6786,27.6238,27.6238,123600.0
2008-02-12 13:20:00,40.33,40.36,40.33,40.35,159600.0,27.6307,27.6512,27.6307,27.6444,159600.0
2008-02-12 13:30:00,40.34,40.36,40.3,40.33,109600.0,27.6375,27.6512,27.6101,27.6307,109600.0
2008-02-12 13:40:00,40.34,40.36,40.32,40.36,90700.0,27.6375,27.6512,27.6238,27.6512,90700.0
2008-02-12 13:50:00,40.36,40.41,40.34,40.37,118300.0,27.6512,27.6855,27.6375,27.6581,118300.0
2008-02-12 14:00:00,40.37,40.38,40.28,40.29,84600.0,27.6581,27.6649,27.5964,27.6033,84600.0
2008-02-12 14:10:00,40.3,40.34,40.24,40.25,201200.0,27.6101,27.6375,27.569,27.5759,201200.0
2008-02-12 14:20:00,40.25,40.3,40.25,40.3,136600.0,27.5759,27.6101,27.5759,27.6101,136600.0
2008-02-12 14:30:00,40.3,40.31,40.23,40.31,186600.0,27.6101,27.617,27.5622,27.617,186600.0
2008-02-12 14:40:00,40.31,40.45,40.28,40.4,178600.0,27.617,27.7129,27.5964,27.6786,178600.0
2008-02-12 14:50:00,40.4,40.43,40.35,40.42,140000.0,27.6786,27.6992,27.6444,27.6923,140000.0
2008-02-12 15:00:00,40.43,40.43,40.23,40.28,228200.0,27.6992,27.6992,27.5622,27.5964,228200.0
2008-02-12 15:10:00,40.29,40.35,40.24,40.25,241200.0,27.6033,27.6444,27.569,27.5759,241200.0
2008-02-12 15:20:00,40.25,40.26,40.16,40.24,499700.0,27.5759,27.5827,27.5142,27.569,499700.0
2008-02-12 15:30:00,40.24,40.27,40.17,40.23,427800.0,27.569,27.5896,27.5211,27.5622,427800.0
2008-02-12 15:40:00,40.23,40.33,40.18,40.31,397100.0,27.5622,27.6307,27.5279,27.617,397100.0
2008-02-12 15:50:00,40.32,40.35,40.23,40.34,440600.0,27.6238,27.6444,27.5622,27.6375,440600.0
2008-02-13 09:30:00,40.01,40.27,40.01,40.14,577600.0,27.4114,27.5896,27.4114,27.5005,577600.0
2008-02-13 09:40:00,40.06,40.46,40.06,40.42,337700.0,27.4457,27.7197,27.4457,27.6923,337700.0
2008-02-13 09:50:00,40.41,40.45,40.33,40.42,143900.0,27.6855,27.7129,27.6307,27.6923,143900.0
2008-02-13 10:00:00,40.41,40.54,40.38,40.54,219800.0,27.6855,27.7745,27.6649,27.7745,219800.0
2008-02-13 10:10:00,40.53,40.62,40.43,40.49,160300.0,27.7677,27.8294,27.6992,27.7403,160300.0
2008-02-13 10:20:00,40.5,40.61,40.47,40.55,546800.0,27.7471,27.8225,27.7266,27.7814,546800.0
2008-02-13 10:30:00,40.55,40.55,40.32,40.38,282800.0,27.7814,27.7814,27.6238,27.6649,282800.0
2008-02-13 10:40:00,40.38,40.41,40.26,40.35,192000.0,27.6649,27.6855,27.5827,27.6444,192000.0
2008-02-13 10:50:00,40.35,40.38,40.29,40.33,129100.0,27.6444,27.6649,27.6033,27.6307,129100.0
2008-02-13 11:00:00,40.32,40.41,40.3,40.37,96200.0,27.6238,27.6855,27.6101,27.6581,96200.0
2008-02-13 11:10:00,40.36,40.4,40.3,40.35,166400.0,27.6512,27.6786,27.6101,27.6444,166400.0
2008-02-13 11:20:00,40.36,40.49,40.35,40.48,146600.0,27.6512,27.7403,27.6444,27.7334,146600.0
2008-02-13 11:30:00,40.47,40.52,40.38,40.52,305200.0,27.7266,27.7608,27.6649,27.7608,305200.0
2008-02-13 11:40:00,40.52,40.57,40.47,40.48,361700.0,27.7608,27.7951,27.7266,27.7334,361700.0
2008-02-13 11:50:00,40.48,40.5,40.37,40.38,121800.0,27.7334,27.7471,27.6581,27.6649,121800.0
2008-02-13 12:00:00,40.38,40.6,40.38,40.58,194600.0,27.6649,27.8156,27.6649,27.8019,194600.0
2008-02-13 12:10:00,40.59,40.64,40.54,40.63,218800.0,27.8088,27.8431,27.7745,27.8362,218800.0
2008-02-13 12:20:00,40.63,40.64,40.51,40.53,101900.0,27.8362,27.8431,27.754,27.7677,101900.0
2008-02-13 12:30:00,40.54,40.61,40.52,40.58,54100.0,27.7745,27.8225,27.7608,27.8019,54100.0
2008-02-13 12:40:00,40.58,40.58,40.49,40.5,48300.0,27.8019,27.8019,27.7403,27.7471,48300.0
2008-02-13 12:50:00,40.5,40.58,40.49,40.58,31600.0,27.7471,27.8019,27.7403,27.8019,31600.0
2008-02-13 13:00:00,40.58,40.66,40.48,40.64,146500.0,27.8019,27.8568,27.7334,27.8431,146500.0
2008-02-13 13:10:00,40.64,40.66,40.61,40.62,187600.0,27.8431,27.8568,27.8225,27.8294,187600.0
2008-02-13 13:20:00,40.61,40.64,40.55,40.57,192500.0,27.8225,27.8431,27.7814,27.7951,192500.0
2008-02-13 13:30:00,40.57,40.68,40.54,40.64,250300.0,27.7951,27.8705,27.7745,27.8431,250300.0
2008-02-13 13:40:00,40.64,40.7,40.63,40.68,232600.0,27.8431,27.8842,27.8362,27.8705,232600.0
2008-02-13 13:50:00,40.67,40.74,40.63,40.71,164500.0,27.8636,27.9116,27.8362,27.891,164500.0
2008-02-13 14:00:00,40.7,40.77,40.68,40.71,129100.0,27.8842,27.9321,27.8705,27.891,129100.0
2008-02-13 14:10:00,40.72,40.72,40.63,40.72,133900.0,27.8979,27.8979,27.8362,27.8979,133900.0
2008-02-13 14:20:00,40.71,40.73,40.52,40.56,255800.0,27.891,27.9047,27.7608,27.7882,255800.0
2008-02-13 14:30:00,40.56,40.74,40.56,40.73,171200.0,27.7882,27.9116,27.7882,27.9047,171200.0
2008-02-13 14:40:00,40.73,40.75,40.68,40.72,234900.0,27.9047,27.9184,27.8705,27.8979,234900.0
2008-02-13 14:50:00,40.71,40.76,40.65,40.72,268000.0,27.891,27.9253,27.8499,27.8979,268000.0
2008-02-13 15:00:00,40.72,40.75,40.67,40.74,192400.0,27.8979,27.9184,27.8636,27.9116,192400.0
2008-02-13 15:10:00,40.74,40.79,40.69,40.74,144800.0,27.9116,27.9458,27.8773,27.9116,144800.0
2008-02-13 15:20:00,40.74,40.79,40.71,40.76,342900.0,27.9116,27.9458,27.891,27.9253,342900.0
2008-02-13 15:30:00,40.75,40.86,40.7,40.86,398300.0,27.9184,27.9938,27.8842,27.9938,398300.0
2008-02-13 15:40:00,40.85,40.88,40.75,40.76,293700.0,27.9869,28.0075,27.9184,27.9253,293700.0
2008-02-13 15:50:00,40.76,40.77,40.64,40.67,576000.0,27.9253,27.9321,27.8431,27.8636,576000.0
2008-02-14 09:30:00,40.65,40.89,40.62,40.65,522900.0,27.8499,28.0143,27.8294,27.8499,522900.0
2008-02-14 09:40:00,40.64,40.72,40.4,40.5,323500.0,27.8431,27.8979,27.6786,27.7471,323500.0
2008-02-14 09:50:00,40.49,40.59,40.46,40.49,302300.0,27.7403,27.8088,27.7197,27.7403,302300.0
2008-02-14 10:00:00,40.47,40.55,40.38,40.4,174200.0,27.7266,27.7814,27.6649,27.6786,174200.0
2008-02-14 10:10:00,40.4,40.53,40.34,40.48,205400.0,27.6786,27.7677,27.6375,27.7334,205400.0
2008-02-14 10:20:00,40.48,40.53,40.46,40.52,154400.0,27.7334,27.7677,27.7197,27.7608,154400.0
2008-02-14 10:30:00,40.51,40.53,40.36,40.36,202100.0,27.754,27.7677,27.6512,27.6512,202100.0
2008-02-14 10:40:00,40.37,40.38,40.15,40.36,510500.0,27.6581,27.6649,27.5073,27.6512,510500.0
2008-02-14 10:50:00,40.35,40.37,40.13,40.13,285000.0,27.6444,27.6581,27.4936,27.4936,285000.0
2008-02-14 11:00:00,40.13,40.17,40.05,40.12,271700.0,27.4936,27.5211,27.4388,27.4868,271700.0
2008-02-14 11:10:00,40.12,40.13,40.02,40.09,248300.0,27.4868,27.4936,27.4183,27.4662,248300.0
2008-02-14 11:20:00,40.11,40.21,40.05,40.07,327400.0,27.4799,27.5485,27.4388,27.4525,327400.0
2008-02-14 11:30:00,40.07,40.21,40.0,40.19,181400.0,27.4525,27.5485,27.4046,27.5348,181400.0
2008-02-14 11:40:00,40.2,40.22,40.07,40.09,169500.0,27.5416,27.5553,27.4525,27.4662,169500.0
2008-02-14 11:50:00,40.09,40.11,40.07,40.09,182200.0,27.4662,27.4799,27.4525,27.4662,182200.0
2008-02-14 12:00:00,40.1,40.12,40.01,40.1,458300.0,27.4731,27.4868,27.4114,27.4731,458300.0
2008-02-14 12:10:00,40.09,40.19,40.08,40.09,359900.0,27.4662,27.5348,27.4594,27.4662,359900.0
2008-02-14 12:20:00,40.09,40.14,40.08,40.09,227000.0,27.4662,27.5005,27.4594,27.4662,227000.0
2008-02-14 12:30:00,40.1,40.1,40.05,40.06,102800.0,27.4731,27.4731,27.4388,27.4457,102800.0
2008-02-14 12:40:00,40.05,40.06,39.91,39.94,434900.0,27.4388,27.4457,27.3429,27.3635,434900.0
2008-02-14 12:50:00,39.94,39.99,39.75,39.75,316400.0,27.3635,27.3977,27.2333,27.2333,316400.0
2008-02-14 13:00:00,39.76,39.85,39.72,39.77,280700.0,27.2402,27.3018,27.2127,27.247,280700.0
2008-02-14 13:10:00,39.77,39.78,39.64,39.64,566900.0,27.247,27.2539,27.1579,27.1579,566900.0
2008-02-14 13:20:00,39.64,39.76,39.64,39.75,383500.0,27.1579,27.2402,27.1579,27.2333,383500.0
2008-02-14 13:30:00,39.75,39.77,39.67,39.73,573300.0,27.2333,27.247,27.1785,27.2196,573300.0
2008-02-14 13:40:00,39.72,39.73,39.63,39.69,363400.0,27.2127,27.2196,27.1511,27.1922,363400.0
2008-02-14 13:50:00,39.68,39.72,39.65,39.71,590900.0,27.1853,27.2127,27.1648,27.2059,590900.0
2008-02-14 14:00:00,39.71,39.86,39.7,39.85,499900.0,27.2059,27.3087,27.199,27.3018,499900.0
2008-02-14 14:10:00,39.85,39.96,39.84,39.92,324100.0,27.3018,27.3772,27.295,27.3498,324100.0
2008-02-14 14:20:00,39.93,39.96,39.78,39.8,238400.0,27.3566,27.3772,27.2539,27.2676,238400.0
2008-02-14 14:30:00,39.79,39.82,39.74,39.78,220900.0,27.2607,27.2813,27.2265,27.2539,220900.0
2008-02-14 14:40:00,39.79,39.79,39.57,39.63,202200.0,27.2607,27.2607,27.11,27.1511,202200.0
2008-02-14 14:50:00,39.63,39.76,39.62,39.73,234100.0,27.1511,27.2402,27.1442,27.2196,234100.0
2008-02-14 15:00:00,39.72,39.73,39.62,39.7,313300.0,27.2127,27.2196,27.1442,27.199,313300.0
2008-02-14 15:10:00,39.7,39.9,39.69,39.87,383700.0,27.199,27.3361,27.1922,27.3155,383700.0
2008-02-14 15:20:00,39.87,39.91,39.86,39.9,463400.0,27.3155,27.3429,27.3087,27.3361,463400.0
2008-02-14 15:30:00,39.89,39.91,39.79,39.82,321800.0,27.3292,27.3429,27.2607,27.2813,321800.0
2008-02-14 15:40:00,39.82,39.89,39.78,39.89,476100.0,27.2813,27.3292,27.2539,27.3292,476100.0
2008-02-14 15:50:00,39.89,39.9,39.78,39.8,885500.0,27.3292,27.3361,27.2539,27.2676,885500.0
2008-02-15 09:30:00,39.6,39.79,39.45,39.59,1324900.0,27.1305,27.2607,27.0278,27.1237,1324900.0
2008-02-15 09:40:00,39.59,39.67,39.52,39.63,383000.0,27.1237,27.1785,27.0757,27.1511,383000.0
2008-02-15 09:50:00,39.64,39.72,39.48,39.54,479000.0,27.1579,27.2127,27.0483,27.0894,479000.0
2008-02-15 10:00:00,39.53,39.56,39.49,39.55,384900.0,27.0826,27.1031,27.0552,27.0963,384900.0
2008-02-15 10:10:00,39.55,39.67,39.55,39.59,295300.0,27.0963,27.1785,27.0963,27.1237,295300.0
2008-02-15 10:20:00,39.6,39.7,39.59,39.7,263600.0,27.1305,27.199,27.1237,27.199,263600.0
2008-02-15 10:30:00,39.69,39.79,39.63,39.63,323500.0,27.1922,27.2607,27.1511,27.1511,323500.0
2008-02-15 10:40:00,39.63,39.63,39.55,39.56,293800.0,27.1511,27.1511,27.0963,27.1031,293800.0
2008-02-15 10:50:00,39.57,39.58,39.47,39.47,215200.0,27.11,27.1168,27.0415,27.0415,215200.0
2008-02-15 11:00:00,39.47,39.51,39.44,39.48,227900.0,27.0415,27.0689,27.0209,27.0483,227900.0
2008-02-15 11:10:00,39.47,39.58,39.45,39.46,219200.0,27.0415,27.1168,27.0278,27.0346,219200.0
2008-02-15 11:20:00,39.46,39.47,39.37,39.39,213400.0,27.0346,27.0415,26.973,26.9867,213400.0
2008-02-15 11:30:00,39.39,39.41,39.33,39.36,202400.0,26.9867,27.0004,26.9456,26.9661,202400.0
2008-02-15 11:40:00,39.36,39.38,39.28,39.29,158000.0,26.9661,26.9798,26.9113,26.9181,158000.0
2008-02-15 11:50:00,39.29,39.36,39.23,39.24,178800.0,26.9181,26.9661,26.877,26.8839,178800.0
2008-02-15 12:00:00,39.24,39.32,39.24,39.29,202500.0,26.8839,26.9387,26.8839,26.9181,202500.0
2008-02-15 12:10:00,39.29,39.32,39.26,39.28,208200.0,26.9181,26.9387,26.8976,26.9113,208200.0
2008-02-15 12:20:00,39.29,39.34,39.18,39.21,190600.0,26.9181,26.9524,26.8428,26.8633,190600.0
2008-02-15 12:30:00,39.2,39.26,39.17,39.26,200500.0,26.8565,26.8976,26.8359,26.8976,200500.0
2008-02-15 12:40:00,39.25,39.32,39.24,39.32,41600.0,26.8907,26.9387,26.8839,26.9387,41600.0
2008-02-15 12:50:00,39.32,39.37,39.29,39.33,82500.0,26.9387,26.973,26.9181,26.9456,82500.0
2008-02-15 13:00:00,39.32,39.35,39.26,39.29,68000.0,26.9387,26.9593,26.8976,26.9181,68000.0
2008-02-15 13:10:00,39.3,39.39,39.3,39.34,105800.0,26.925,26.9867,26.925,26.9524,105800.0
2008-02-15 13:20:00,39.34,39.41,39.3,39.31,99300.0,26.9524,27.0004,26.925,26.9319,99300.0
2008-02-15 13:30:00,39.32,39.37,39.3,39.37,97900.0,26.9387,26.973,26.925,26.973,97900.0
2008-02-15 13:40:00,39.37,39.45,39.37,39.43,64700.0,26.973,27.0278,26.973,27.0141,64700.0
2008-02-15 13:50:00,39.43,39.52,39.42,39.52,97400.0,27.0141,27.0757,27.0072,27.0757,97400.0
2008-02-15 14:00:00,39.52,39.52,39.41,39.44,129300.0,27.0757,27.0757,27.0004,27.0209,129300.0
2008-02-15 14:10:00,39.43,39.46,39.38,39.45,136000.0,27.0141,27.0346,26.9798,27.0278,136000.0
2008-02-15 14:20:00,39.45,39.49,39.41,39.47,166300.0,27.0278,27.0552,27.0004,27.0415,166300.0
2008-02-15 14:30:00,39.47,39.5,39.41,39.44,177100.0,27.0415,27.062,27.0004,27.0209,177100.0
2008-02-15 14:40:00,39.44,39.47,39.41,39.47,90200.0,27.0209,27.0415,27.0004,27.0415,90200.0
2008-02-15 14:50:00,39.47,39.52,39.46,39.52,93000.0,27.0415,27.0757,27.0346,27.0757,93000.0
2008-02-15 15:00:00,39.52,39.67,39.51,39.66,175800.0,27.0757,27.1785,27.0689,27.1716,175800.0
2008-02-15 15:10:00,39.66,39.75,39.58,39.59,346100.0,27.1716,27.2333,27.1168,27.1237,346100.0
2008-02-15 15:20:00,39.58,39.61,39.51,39.57,194700.0,27.1168,27.1374,27.0689,27.11,194700.0
2008-02-15 15:30:00,39.57,39.63,39.55,39.63,179200.0,27.11,27.1511,27.0963,27.1511,179200.0
2008-02-15 15:40:00,39.64,39.69,39.5,39.67,608800.0,27.1579,27.1922,27.062,27.1785,608800.0
2008-02-15 15:50:00,39.67,39.85,39.65,39.73,1095300.0,27.1785,27.3018,27.1648,27.2196,1095300.0
2008-02-19 09:30:00,40.1,40.1,39.85,40.01,1191200.0,27.4731,27.4731,27.3018,27.4114,1191200.0
2008-02-19 09:40:00,40.01,40.05,39.88,40.03,312500.0,27.4114,27.4388,27.3224,27.4251,312500.0
2008-02-19 09:50:00,40.03,40.05,39.94,39.96,237400.0,27.4251,27.4388,27.3635,27.3772,237400.0
2008-02-19 10:00:00,39.96,40.02,39.96,40.0,276100.0,27.3772,27.4183,27.3772,27.4046,276100.0
2008-02-19 10:10:00,39.99,40.01,39.91,39.98,317200.0,27.3977,27.4114,27.3429,27.3909,317200.0
2008-02-19 10:20:00,39.99,39.99,39.71,39.72,444100.0,27.3977,27.3977,27.2059,27.2127,444100.0
2008-02-19 10:30:00,39.72,39.81,39.64,39.78,363600.0,27.2127,27.2744,27.1579,27.2539,363600.0
2008-02-19 10:40:00,39.8,39.85,39.78,39.83,140000.0,27.2676,27.3018,27.2539,27.2881,140000.0
2008-02-19 10:50:00,39.83,39.92,39.83,39.86,82000.0,27.2881,27.3498,27.2881,27.3087,82000.0
2008-02-19 11:00:00,39.86,39.9,39.72,39.81,208200.0,27.3087,27.3361,27.2127,27.2744,208200.0
2008-02-19 11:10:00,39.82,39.94,39.76,39.91,154800.0,27.2813,27.3635,27.2402,27.3429,154800.0
2008-02-19 11:20:00,39.92,39.92,39.83,39.84,149000.0,27.3498,27.3498,27.2881,27.295,149000.0
2008-02-19 11:30:00,39.85,39.93,39.83,39.9,87700.0,27.3018,27.3566,27.2881,27.3361,87700.0
2008-02-19 11:40:00,39.9,39.92,39.86,39.9,61300.0,27.3361,27.3498,27.3087,27.3361,61300.0
2008-02-19 11:50:00,39.9,39.95,39.87,39.93,443100.0,27.3361,27.3703,27.3155,27.3566,443100.0
2008-02-19 12:00:00,39.94,39.97,39.91,39.96,286000.0,27.3635,27.384,27.3429,27.3772,286000.0
2008-02-19 12:10:00,39.95,39.99,39.94,39.96,140300.0,27.3703,27.3977,27.3635,27.3772,140300.0
2008-02-19 12:20:00,39.97,40.01,39.96,40.01,213700.0,27.384,27.4114,27.3772,27.4114,213700.0
2008-02-19 12:30:00,40.01,40.01,39.98,39.99,314500.0,27.4114,27.4114,27.3909,27.3977,314500.0
2008-02-19 12:40:00,39.98,40.03,39.98,40.0,226300.0,27.3909,27.4251,27.3909,27.4046,226300.0
2008-02-19 12:50:00,40.0,40.03,39.94,39.95,151000.0,27.4046,27.4251,27.3635,27.3703,151000.0
2008-02-19 13:00:00,39.96,40.05,39.96,40.02,129900.0,27.3772,27.4388,27.3772,27.4183,129900.0
2008-02-19 13:10:00,40.01,40.18,40.01,40.15,274800.0,27.4114,27.5279,27.4114,27.5073,274800.0
2008-02-19 13:20:00,40.15,40.2,40.14,40.16,255800.0,27.5073,27.5416,27.5005,27.5142,255800.0
2008-02-19 13:30:00,40.16,40.19,40.03,40.17,411400.0,27.5142,27.5348,27.4251,27.5211,411400.0
2008-02-19 13:40:00,40.18,40.19,40.15,40.15,178600.0,27.5279,27.5348,27.5073,27.5073,178600.0
2008-02-19 13:50:00,40.15,40.2,40.1,40.15,223200.0,27.5073,27.5416,27.4731,27.5073,223200.0
2008-02-19 14:00:00,40.15,40.19,40.15,40.17,169000.0,27.5073,27.5348,27.5073,27.5211,169000.0
2008-02-19 14:10:00,40.17,40.24,40.17,40.24,197300.0,27.5211,27.569,27.5211,27.569,197300.0
2008-02-19 14:20:00,40.24,40.36,40.24,40.32,424600.0,27.569,27.6512,27.569,27.6238,424600.0
2008-02-19 14:30:00,40.33,40.36,40.08,40.12,454700.0,27.6307,27.6512,27.4594,27.4868,454700.0
2008-02-19 14:40:00,40.14,40.18,40.08,40.12,143200.0,27.5005,27.5279,27.4594,27.4868,143200.0
2008-02-19 14:50:00,40.12,40.14,40.07,40.08,257400.0,27.4868,27.5005,27.4525,27.4594,257400.0
2008-02-19 15:00:00,40.07,40.1,39.93,40.03,273300.0,27.4525,27.4731,27.3566,27.4251,273300.0
2008-02-19 15:10:00,40.02,40.09,40.01,40.03,158800.0,27.4183,27.4662,27.4114,27.4251,158800.0
2008-02-19 15:20:00,40.04,40.07,39.94,40.01,220600.0,27.432,27.4525,27.3635,27.4114,220600.0
2008-02-19 15:30:00,40.01,40.16,39.96,40.1,213900.0,27.4114,27.5142,27.3772,27.4731,213900.0
2008-02-19 15:40:00,40.1,40.21,40.03,40.03,309100.0,27.4731,27.5485,27.4251,27.4251,309100.0
2008-02-19 15:50:00,40.02,40.08,39.92,40.04,484500.0,27.4183,27.4594,27.3498,27.432,484500.0
2008-02-20 09:30:00,39.71,40.35,39.71,40.17,381900.0,27.2059,27.6444,27.2059,27.5211,381900.0
2008-02-20 09:40:00,40.15,40.5,40.12,40.38,243900.0,27.5073,27.7471,27.4868,27.6649,243900.0
2008-02-20 09:50:00,40.39,40.69,40.36,40.45,274400.0,27.6718,27.8773,27.6512,27.7129,274400.0
2008-02-20 10:00:00,40.45,40.5,40.35,40.48,198700.0,27.7129,27.7471,27.6444,27.7334,198700.0
2008-02-20 10:10:00,40.5,40.6,40.39,40.6,223600.0,27.7471,27.8156,27.6718,27.8156,223600.0
2008-02-20 10:20:00,40.6,40.64,40.45,40.57,208600.0,27.8156,27.8431,27.7129,27.7951,208600.0
2008-02-20 10:30:00,40.57,40.75,40.51,40.73,186900.0,27.7951,27.9184,27.754,27.9047,186900.0
2008-02-20 10:40:00,40.73,40.79,40.58,40.59,202600.0,27.9047,27.9458,27.8019,27.8088,202600.0
2008-02-20 10:50:00,40.58,40.69,40.55,40.67,152300.0,27.8019,27.8773,27.7814,27.8636,152300.0
2008-02-20 11:00:00,40.65,40.7,40.5,40.5,216100.0,27.8499,27.8842,27.7471,27.7471,216100.0
2008-02-20 11:10:00,40.51,40.58,40.45,40.56,143500.0,27.754,27.8019,27.7129,27.7882,143500.0
2008-02-20 11:20:00,40.56,40.72,40.56,40.59,373000.0,27.7882,27.8979,27.7882,27.8088,373000.0
2008-02-20 11:30:00,40.58,40.62,40.38,40.43,268600.0,27.8019,27.8294,27.6649,27.6992,268600.0
2008-02-20 11:40:00,40.44,40.57,40.43,40.57,158400.0,27.706,27.7951,27.6992,27.7951,158400.0
2008-02-20 11:50:00,40.57,40.57,40.46,40.5,140800.0,27.7951,27.7951,27.7197,27.7471,140800.0
2008-02-20 12:00:00,40.5,40.67,40.38,40.65,415800.0,27.7471,27.8636,27.6649,27.8499,415800.0
2008-02-20 12:10:00,40.64,40.73,40.57,40.62,392700.0,27.8431,27.9047,27.7951,27.8294,392700.0
2008-02-20 12:20:00,40.62,40.8,40.62,40.68,401100.0,27.8294,27.9527,27.8294,27.8705,401100.0
2008-02-20 12:30:00,40.69,40.78,40.64,40.73,349600.0,27.8773,27.939,27.8431,27.9047,349600.0
2008-02-20 12:40:00,40.73,40.74,40.69,40.71,113400.0,27.9047,27.9116,27.8773,27.891,113400.0
2008-02-20 12:50:00,40.71,40.77,40.7,40.7,96400.0,27.891,27.9321,27.8842,27.8842,96400.0
2008-02-20 13:00:00,40.7,40.85,40.68,40.78,185600.0,27.8842,27.9869,27.8705,27.939,185600.0
2008-02-20 13:10:00,40.78,40.85,40.74,40.76,200300.0,27.939,27.9869,27.9116,27.9253,200300.0
2008-02-20 13:20:00,40.77,40.79,40.6,40.63,178300.0,27.9321,27.9458,27.8156,27.8362,178300.0
2008-02-20 13:30:00,40.63,40.77,40.6,40.73,113600.0,27.8362,27.9321,27.8156,27.9047,113600.0
2008-02-20 13:40:00,40.74,40.8,40.73,40.75,121800.0,27.9116,27.9527,27.9047,27.9184,121800.0
2008-02-20 13:50:00,40.75,40.89,40.75,40.77,195800.0,27.9184,28.0143,27.9184,27.9321,195800.0
2008-02-20 14:00:00,40.77,40.84,40.54,40.69,541700.0,27.9321,27.9801,27.7745,27.8773,541700.0
2008-02-20 14:10:00,40.7,40.72,40.58,40.62,259200.0,27.8842,27.8979,27.8019,27.8294,259200.0
2008-02-20 14:20:00,40.62,40.68,40.55,40.61,184800.0,27.8294,27.8705,27.7814,27.8225,184800.0
2008-02-20 14:30:00,40.61,40.72,40.58,40.66,188600.0,27.8225,27.8979,27.8019,27.8568,188600.0
2008-02-20 14:40:00,40.66,40.75,40.63,40.72,366800.0,27.8568,27.9184,27.8362,27.8979,366800.0
2008-02-20 14:50:00,40.72,40.79,40.67,40.68,447000.0,27.8979,27.9458,27.8636,27.8705,447000.0
2008-02-20 15:00:00,40.67,40.73,40.67,40.71,256700.0,27.8636,27.9047,27.8636,27.891,256700.0
2008-02-20 15:10:00,40.7,40.73,40.62,40.63,313900.0,27.8842,27.9047,27.8294,27.8362,313900.0
2008-02-20 15:20:00,40.63,40.68,40.49,40.51,404400.0,27.8362,27.8705,27.7403,27.754,404400.0
2008-02-20 15:30:00,40.5,40.51,40.43,40.5,360300.0,27.7471,27.754,27.6992,27.7471,360300.0
2008-02-20 15:40:00,40.49,40.55,40.34,40.35,435700.0,27.7403,27.7814,27.6375,27.6444,435700.0
2008-02-20 15:50:00,40.36,40.58,40.35,40.51,816600.0,27.6512,27.8019,27.6444,27.754,816600.0
2008-02-21 09:30:00,40.57,40.71,40.43,40.58,199800.0,27.7951,27.891,27.6992,27.8019,199800.0
2008-02-21 09:40:00,40.58,40.87,40.58,40.67,271100.0,27.8019,28.0006,27.8019,27.8636,271100.0
2008-02-21 09:50:00,40.68,40.72,40.48,40.54,568000.0,27.8705,27.8979,27.7334,27.7745,568000.0
2008-02-21 10:00:00,40.53,40.67,40.37,40.55,418100.0,27.7677,27.8636,27.6581,27.7814,418100.0
2008-02-21 10:10:00,40.54,40.66,40.51,40.58,234000.0,27.7745,27.8568,27.754,27.8019,234000.0
2008-02-21 10:20:00,40.57,40.6,40.45,40.48,191300.0,27.7951,27.8156,27.7129,27.7334,191300.0
2008-02-21 10:30:00,40.48,40.6,40.44,40.56,163400.0,27.7334,27.8156,27.706,27.7882,163400.0
2008-02-21 10:40:00,40.56,40.58,40.5,40.51,399100.0,27.7882,27.8019,27.7471,27.754,399100.0
2008-02-21 10:50:00,40.51,40.53,40.43,40.44,285900.0,27.754,27.7677,27.6992,27.706,285900.0
2008-02-21 11:00:00,40.44,40.5,40.38,40.44,263800.0,27.706,27.7471,27.6649,27.706,263800.0
2008-02-21 11:10:00,40.45,40.51,40.44,40.5,185300.0,27.7129,27.754,27.706,27.7471,185300.0
2008-02-21 11:20:00,40.49,40.51,40.41,40.49,285100.0,27.7403,27.754,27.6855,27.7403,285100.0
2008-02-21 11:30:00,40.49,40.51,40.49,40.49,238800.0,27.7403,27.754,27.7403,27.7403,238800.0
2008-02-21 11:40:00,40.49,40.52,40.44,40.49,448200.0,27.7403,27.7608,27.706,27.7403,448200.0
2008-02-21 11:50:00,40.48,40.51,40.34,40.41,237800.0,27.7334,27.754,27.6375,27.6855,237800.0
2008-02-21 12:00:00,40.43,40.47,40.33,40.35,148500.0,27.6992,27.7266,27.6307,27.6444,148500.0
2008-02-21 12:10:00,40.35,40.36,40.18,40.25,161900.0,27.6444,27.6512,27.5279,27.5759,161900.0
2008-02-21 12:20:00,40.26,40.27,40.13,40.2,130000.0,27.5827,27.5896,27.4936,27.5416,130000.0
2008-02-21 12:30:00,40.2,40.33,40.17,40.32,90100.0,27.5416,27.6307,27.5211,27.6238,90100.0
2008-02-21 12:40:00,40.31,40.43,40.3,40.3,78600.0,27.617,27.6992,27.6101,27.6101,78600.0
2008-02-21 12:50:00,40.3,40.42,40.29,40.41,66400.0,27.6101,27.6923,27.6033,27.6855,66400.0
2008-02-21 13:00:00,40.4,40.45,40.31,40.43,94900.0,27.6786,27.7129,27.617,27.6992,94900.0
2008-02-21 13:10:00,40.42,40.42,40.29,40.34,83800.0,27.6923,27.6923,27.6033,27.6375,83800.0
2008-02-21 13:20:00,40.33,40.35,40.23,40.34,110000.0,27.6307,27.6444,27.5622,27.6375,110000.0
2008-02-21 13:30:00,40.35,40.36,40.18,40.21,84400.0,27.6444,27.6512,27.5279,27.5485,84400.0
2008-02-21 13:40:00,40.19,40.2,40.09,40.1,170000.0,27.5348,27.5416,27.4662,27.4731,170000.0
2008-02-21 13:50:00,40.1,40.26,40.09,40.18,203000.0,27.4731,27.5827,27.4662,27.5279,203000.0
2008-02-21 14:00:00,40.18,40.27,40.15,40.23,208200.0,27.5279,27.5896,27.5073,27.5622,208200.0
2008-02-21 14:10:00,40.23,40.29,40.13,40.21,246500.0,27.5622,27.6033,27.4936,27.5485,246500.0
2008-02-21 14:20:00,40.2,40.38,40.2,40.36,287800.0,27.5416,27.6649,27.5416,27.6512,287800.0
2008-02-21 14:30:00,40.37,40.45,40.31,40.4,256700.0,27.6581,27.7129,27.617,27.6786,256700.0
2008-02-21 14:40:00,40.39,40.41,40.3,40.38,193500.0,27.6718,27.6855,27.6101,27.6649,193500.0
2008-02-21 14:50:00,40.37,40.43,40.32,40.41,257200.0,27.6581,27.6992,27.6238,27.6855,257200.0
2008-02-21 15:00:00,40.42,40.42,40.17,40.3,304100.0,27.6923,27.6923,27.5211,27.6101,304100.0
2008-02-21 15:10:00,40.29,40.38,40.23,40.3,229400.0,27.6033,27.6649,27.5622,27.6101,229400.0
2008-02-21 15:20:00,40.3,40.42,40.26,40.36,247500.0,27.6101,27.6923,27.5827,27.6512,247500.0
2008-02-21 15:30:00,40.36,40.48,40.27,40.28,296200.0,27.6512,27.7334,27.5896,27.5964,296200.0
2008-02-21 15:40:00,40.28,40.43,40.21,40.38,361300.0,27.5964,27.6992,27.5485,27.6649,361300.0
2008-02-21 15:50:00,40.38,40.38,40.17,40.29,595200.0,27.6649,27.6649,27.5211,27.6033,595200.0
2008-02-22 09:30:00,40.33,40.67,40.33,40.55,276600.0,27.6307,27.8636,27.6307,27.7814,276600.0
2008-02-22 09:40:00,40.54,40.59,40.25,40.4,365800.0,27.7745,27.8088,27.5759,27.6786,365800.0
2008-02-22 09:50:00,40.4,40.48,40.26,40.39,291600.0,27.6786,27.7334,27.5827,27.6718,291600.0
2008-02-22 10:00:00,40.4,40.44,40.32,40.38,235900.0,27.6786,27.706,27.6238,27.6649,235900.0
2008-02-22 10:10:00,40.38,40.43,40.35,40.4,241700.0,27.6649,27.6992,27.6444,27.6786,241700.0
2008-02-22 10:20:00,40.41,40.43,40.32,40.37,231600.0,27.6855,27.6992,27.6238,27.6581,231600.0
2008-02-22 10:30:00,40.38,40.4,40.23,40.26,256600.0,27.6649,27.6786,27.5622,27.5827,256600.0
2008-02-22 10:40:00,40.26,40.39,40.18,40.3,279500.0,27.5827,27.6718,27.5279,27.6101,279500.0
2008-02-22 10:50:00,40.29,40.34,40.14,40.19,221000.0,27.6033,27.6375,27.5005,27.5348,221000.0
2008-02-22 11:00:00,40.18,40.28,40.17,40.19,128900.0,27.5279,27.5964,27.5211,27.5348,128900.0
2008-02-22 11:10:00,40.19,40.39,40.13,40.39,154700.0,27.5348,27.6718,27.4936,27.6718,154700.0
2008-02-22 11:20:00,40.39,40.42,40.37,40.41,138700.0,27.6718,27.6923,27.6581,27.6855,138700.0
2008-02-22 11:30:00,40.4,40.43,40.36,40.38,183600.0,27.6786,27.6992,27.6512,27.6649,183600.0
2008-02-22 11:40:00,40.38,40.38,40.22,40.25,221100.0,27.6649,27.6649,27.5553,27.5759,221100.0
2008-02-22 11:50:00,40.26,40.32,40.19,40.22,121700.0,27.5827,27.6238,27.5348,27.5553,121700.0
2008-02-22 12:00:00,40.22,40.26,40.06,40.11,167200.0,27.5553,27.5827,27.4457,27.4799,167200.0
2008-02-22 12:10:00,40.1,40.1,39.94,39.98,474100.0,27.4731,27.4731,27.3635,27.3909,474100.0
2008-02-22 12:20:00,39.98,40.0,39.86,39.91,193200.0,27.3909,27.4046,27.3087,27.3429,193200.0
2008-02-22 12:30:00,39.9,39.96,39.75,39.92,241100.0,27.3361,27.3772,27.2333,27.3498,241100.0
2008-02-22 12:40:00,39.91,40.01,39.86,39.89,254000.0,27.3429,27.4114,27.3087,27.3292,254000.0
2008-02-22 12:50:00,39.9,39.98,39.85,39.9,104200.0,27.3361,27.3909,27.3018,27.3361,104200.0
2008-02-22 13:00:00,39.89,39.93,39.85,39.92,212300.0,27.3292,27.3566,27.3018,27.3498,212300.0
2008-02-22 13:10:00,39.91,39.98,39.91,39.97,160700.0,27.3429,27.3909,27.3429,27.384,160700.0
2008-02-22 13:20:00,39.97,40.03,39.92,39.92,142200.0,27.384,27.4251,27.3498,27.3498,142200.0
2008-02-22 13:30:00,39.92,40.0,39.9,39.97,83300.0,27.3498,27.4046,27.3361,27.384,83300.0
2008-02-22 13:40:00,39.99,40.02,39.94,39.99,261700.0,27.3977,27.4183,27.3635,27.3977,261700.0
2008-02-22 13:50:00,39.99,40.08,39.95,40.05,161600.0,27.3977,27.4594,27.3703,27.4388,161600.0
2008-02-22 14:00:00,40.04,40.1,39.92,39.96,188600.0,27.432,27.4731,27.3498,27.3772,188600.0
2008-02-22 14:10:00,39.95,40.01,39.93,40.01,277100.0,27.3703,27.4114,27.3566,27.4114,277100.0
2008-02-22 14:20:00,40.0,40.02,39.92,39.96,173900.0,27.4046,27.4183,27.3498,27.3772,173900.0
2008-02-22 14:30:00,39.96,40.03,39.9,40.0,192600.0,27.3772,27.4251,27.3361,27.4046,192600.0
2008-02-22 14:40:00,40.0,40.03,39.92,40.0,205300.0,27.4046,27.4251,27.3498,27.4046,205300.0
2008-02-22 14:50:00,39.99,40.1,39.97,40.05,326800.0,27.3977,27.4731,27.384,27.4388,326800.0
2008-02-22 15:00:00,40.05,40.13,40.04,40.09,234500.0,27.4388,27.4936,27.432,27.4662,234500.0
2008-02-22 15:10:00,40.09,40.11,39.99,40.02,552100.0,27.4662,27.4799,27.3977,27.4183,552100.0
2008-02-22 15:20:00,40.02,40.11,40.01,40.08,1044500.0,27.4183,27.4799,27.4114,27.4594,1044500.0
2008-02-22 15:30:00,40.08,40.28,40.02,40.21,1248700.0,27.4594,27.5964,27.4183,27.5485,1248700.0
2008-02-22 15:40:00,40.22,40.23,40.09,40.1,971400.0,27.5553,27.5622,27.4662,27.4731,971400.0
2008-02-22 15:50:00,40.1,40.25,40.08,40.25,2094600.0,27.4731,27.5759,27.4594,27.5759,2094600.0
2008-02-25 09:30:00,40.29,40.29,39.94,39.95,365000.0,27.6033,27.6033,27.3635,27.3703,365000.0
2008-02-25 09:40:00,39.96,40.0,39.8,39.9,291400.0,27.3772,27.4046,27.2676,27.3361,291400.0
2008-02-25 09:50:00,39.9,40.0,39.72,39.8,242500.0,27.3361,27.4046,27.2127,27.2676,242500.0
2008-02-25 10:00:00,39.81,39.88,39.69,39.79,369800.0,27.2744,27.3224,27.1922,27.2607,369800.0
2008-02-25 10:10:00,39.78,39.96,39.68,39.7,318800.0,27.2539,27.3772,27.1853,27.199,318800.0
2008-02-25 10:20:00,39.7,40.0,39.62,40.0,252800.0,27.199,27.4046,27.1442,27.4046,252800.0
2008-02-25 10:30:00,40.0,40.05,39.88,39.91,332300.0,27.4046,27.4388,27.3224,27.3429,332300.0
2008-02-25 10:40:00,39.9,39.97,39.86,39.97,161200.0,27.3361,27.384,27.3087,27.384,161200.0
2008-02-25 10:50:00,39.98,40.17,39.98,40.14,452900.0,27.3909,27.5211,27.3909,27.5005,452900.0
2008-02-25 11:00:00,40.13,40.14,40.01,40.01,100200.0,27.4936,27.5005,27.4114,27.4114,100200.0
2008-02-25 11:10:00,40.01,40.1,39.99,40.01,221300.0,27.4114,27.4731,27.3977,27.4114,221300.0
2008-02-25 11:20:00,40.01,40.07,40.0,40.05,119200.0,27.4114,27.4525,27.4046,27.4388,119200.0
2008-02-25 11:30:00,40.04,40.05,39.96,40.0,231700.0,27.432,27.4388,27.3772,27.4046,231700.0
2008-02-25 11:40:00,40.0,40.09,39.89,40.03,165300.0,27.4046,27.4662,27.3292,27.4251,165300.0
2008-02-25 11:50:00,40.02,40.08,39.93,39.99,129000.0,27.4183,27.4594,27.3566,27.3977,129000.0
2008-02-25 12:00:00,39.98,39.98,39.84,39.94,159800.0,27.3909,27.3909,27.295,27.3635,159800.0
2008-02-25 12:10:00,39.93,39.98,39.83,39.85,124200.0,27.3566,27.3909,27.2881,27.3018,124200.0
2008-02-25 12:20:00,39.85,39.96,39.83,39.95,96300.0,27.3018,27.3772,27.2881,27.3703,96300.0
2008-02-25 12:30:00,39.95,39.98,39.87,39.9,56300.0,27.3703,27.3909,27.3155,27.3361,56300.0
2008-02-25 12:40:00,39.89,39.98,39.89,39.91,53800.0,27.3292,27.3909,27.3292,27.3429,53800.0
2008-02-25 12:50:00,39.91,39.95,39.89,39.94,49000.0,27.3429,27.3703,27.3292,27.3635,49000.0
2008-02-25 13:00:00,39.93,39.97,39.82,39.96,166900.0,27.3566,27.384,27.2813,27.3772,166900.0
2008-02-25 13:10:00,39.96,39.96,39.79,39.82,159300.0,27.3772,27.3772,27.2607,27.2813,159300.0
2008-02-25 13:20:00,39.82,39.92,39.78,39.8,141700.0,27.2813,27.3498,27.2539,27.2676,141700.0
2008-02-25 13:30:00,39.8,39.9,39.63,39.64,257300.0,27.2676,27.3361,27.1511,27.1579,257300.0
2008-02-25 13:40:00,39.65,39.76,39.58,39.71,258300.0,27.1648,27.2402,27.1168,27.2059,258300.0
2008-02-25 13:50:00,39.71,39.83,39.7,39.78,104000.0,27.2059,27.2881,27.199,27.2539,104000.0
2008-02-25 14:00:00,39.78,39.86,39.74,39.81,117100.0,27.2539,27.3087,27.2265,27.2744,117100.0
2008-02-25 14:10:00,39.81,39.95,39.8,39.91,108900.0,27.2744,27.3703,27.2676,27.3429,108900.0
2008-02-25 14:20:00,39.92,40.08,39.86,40.01,299300.0,27.3498,27.4594,27.3087,27.4114,299300.0
2008-02-25 14:30:00,40.01,40.06,39.9,40.02,542900.0,27.4114,27.4457,27.3361,27.4183,542900.0
2008-02-25 14:40:00,40.01,40.14,39.98,40.03,320900.0,27.4114,27.5005,27.3909,27.4251,320900.0
2008-02-25 14:50:00,40.05,40.12,40.0,40.1,243200.0,27.4388,27.4868,27.4046,27.4731,243200.0
2008-02-25 15:00:00,40.1,40.12,39.99,40.02,253100.0,27.4731,27.4868,27.3977,27.4183,253100.0
2008-02-25 15:10:00,40.02,40.09,39.99,40.07,240200.0,27.4183,27.4662,27.3977,27.4525,240200.0
2008-02-25 15:20:00,40.07,40.12,40.01,40.12,244800.0,27.4525,27.4868,27.4114,27.4868,244800.0
2008-02-25 15:30:00,40.11,40.25,40.01,40.23,265100.0,27.4799,27.5759,27.4114,27.5622,265100.0
2008-02-25 15:40:00,40.23,40.35,40.21,40.22,476500.0,27.5622,27.6444,27.5485,27.5553,476500.0
2008-02-25 15:50:00,40.23,40.27,40.19,40.22,431200.0,27.5622,27.5896,27.5348,27.5553,431200.0
2008-02-26 09:30:00,40.13,40.5,39.92,40.28,224500.0,27.4936,27.7471,27.3498,27.5964,224500.0
2008-02-26 09:40:00,40.28,40.47,40.24,40.39,241100.0,27.5964,27.7266,27.569,27.6718,241100.0
2008-02-26 09:50:00,40.38,40.46,40.24,40.3,238000.0,27.6649,27.7197,27.569,27.6101,238000.0
2008-02-26 10:00:00,40.3,40.33,40.11,40.19,364300.0,27.6101,27.6307,27.4799,27.5348,364300.0
2008-02-26 10:10:00,40.19,40.22,40.01,40.03,324300.0,27.5348,27.5553,27.4114,27.4251,324300.0
2008-02-26 10:20:00,40.03,40.06,39.97,40.02,217900.0,27.4251,27.4457,27.384,27.4183,217900.0
2008-02-26 10:30:00,40.01,40.05,39.94,39.99,156700.0,27.4114,27.4388,27.3635,27.3977,156700.0
2008-02-26 10:40:00,39.99,40.03,39.9,40.02,141300.0,27.3977,27.4251,27.3361,27.4183,141300.0
2008-02-26 10:50:00,40.01,40.1,39.95,39.97,186400.0,27.4114,27.4731,27.3703,27.384,186400.0
2008-02-26 11:00:00,39.97,40.04,39.95,39.99,158300.0,27.384,27.432,27.3703,27.3977,158300.0
2008-02-26 11:10:00,39.99,40.06,39.96,40.05,109000.0,27.3977,27.4457,27.3772,27.4388,109000.0
2008-02-26 11:20:00,40.07,40.08,39.96,40.05,115500.0,27.4525,27.4594,27.3772,27.4388,115500.0
2008-02-26 11:30:00,40.05,40.14,40.0,40.11,123200.0,27.4388,27.5005,27.4046,27.4799,123200.0
2008-02-26 11:40:00,40.11,40.13,40.05,40.12,101200.0,27.4799,27.4936,27.4388,27.4868,101200.0
2008-02-26 11:50:00,40.13,40.14,40.06,40.1,130800.0,27.4936,27.5005,27.4457,27.4731,130800.0
2008-02-26 12:00:00,40.1,40.19,40.08,40.15,279100.0,27.4731,27.5348,27.4594,27.5073,279100.0
2008-02-26 12:10:00,40.15,40.19,40.12,40.18,222600.0,27.5073,27.5348,27.4868,27.5279,222600.0
2008-02-26 12:20:00,40.18,40.3,40.18,40.3,353200.0,27.5279,27.6101,27.5279,27.6101,353200.0
2008-02-26 12:30:00,40.3,40.3,40.18,40.27,220400.0,27.6101,27.6101,27.5279,27.5896,220400.0
2008-02-26 12:40:00,40.28,40.3,40.17,40.22,252100.0,27.5964,27.6101,27.5211,27.5553,252100.0
2008-02-26 12:50:00,40.22,40.3,40.18,40.25,208600.0,27.5553,27.6101,27.5279,27.5759,208600.0
2008-02-26 13:00:00,40.25,40.3,40.19,40.25,197800.0,27.5759,27.6101,27.5348,27.5759,197800.0
2008-02-26 13:10:00,40.26,40.27,40.21,40.22,134800.0,27.5827,27.5896,27.5485,27.5553,134800.0
2008-02-26 13:20:00,40.22,40.27,40.17,40.2,232900.0,27.5553,27.5896,27.5211,27.5416,232900.0
2008-02-26 13:30:00,40.19,40.24,40.16,40.2,205100.0,27.5348,27.569,27.5142,27.5416,205100.0
2008-02-26 13:40:00,40.19,40.26,40.19,40.19,144400.0,27.5348,27.5827,27.5348,27.5348,144400.0
2008-02-26 13:50:00,40.2,40.23,40.16,40.17,152500.0,27.5416,27.5622,27.5142,27.5211,152500.0
2008-02-26 14:00:00,40.18,40.23,40.13,40.17,138600.0,27.5279,27.5622,27.4936,27.5211,138600.0
2008-02-26 14:10:00,40.17,40.3,40.16,40.29,178100.0,27.5211,27.6101,27.5142,27.6033,178100.0
2008-02-26 14:20:00,40.29,40.33,40.27,40.29,268400.0,27.6033,27.6307,27.5896,27.6033,268400.0
2008-02-26 14:30:00,40.3,40.36,40.21,40.23,222500.0,27.6101,27.6512,27.5485,27.5622,222500.0
2008-02-26 14:40:00,40.23,40.24,40.1,40.21,274300.0,27.5622,27.569,27.4731,27.5485,274300.0
2008-02-26 14:50:00,40.21,40.25,40.13,40.18,161900.0,27.5485,27.5759,27.4936,27.5279,161900.0
2008-02-26 15:00:00,40.18,40.19,40.09,40.1,170300.0,27.5279,27.5348,27.4662,27.4731,170300.0
2008-02-26 15:10:00,40.1,40.13,40.02,40.09,214000.0,27.4731,27.4936,27.4183,27.4662,214000.0
2008-02-26 15:20:00,40.08,40.1,39.95,40.1,313000.0,27.4594,27.4731,27.3703,27.4731,313000.0
2008-02-26 15:30:00,40.11,40.12,39.96,40.03,373100.0,27.4799,27.4868,27.3772,27.4251,373100.0
2008-02-26 15:40:00,40.03,40.03,39.89,39.91,264600.0,27.4251,27.4251,27.3292,27.3429,264600.0
2008-02-26 15:50:00,39.91,40.1,39.91,40.07,454800.0,27.3429,27.4731,27.3429,27.4525,454800.0
2008-02-27 09:30:00,39.93,40.03,39.82,39.92,285200.0,27.3566,27.4251,27.2813,27.3498,285200.0
2008-02-27 09:40:00,39.91,40.07,39.9,40.03,207900.0,27.3429,27.4525,27.3361,27.4251,207900.0
2008-02-27 09:50:00,40.04,40.08,39.94,40.02,353500.0,27.432,27.4594,27.3635,27.4183,353500.0
2008-02-27 10:00:00,40.03,40.03,39.86,39.97,168500.0,27.4251,27.4251,27.3087,27.384,168500.0
2008-02-27 10:10:00,39.97,39.99,39.89,39.96,186800.0,27.384,27.3977,27.3292,27.3772,186800.0
2008-02-27 10:20:00,39.96,40.01,39.88,39.89,205000.0,27.3772,27.4114,27.3224,27.3292,205000.0
2008-02-27 10:30:00,39.89,39.97,39.87,39.95,97000.0,27.3292,27.384,27.3155,27.3703,97000.0
2008-02-27 10:40:00,39.95,40.2,39.94,40.16,250600.0,27.3703,27.5416,27.3635,27.5142,250600.0
2008-02-27 10:50:00,40.14,40.18,40.07,40.13,251400.0,27.5005,27.5279,27.4525,27.4936,251400.0
2008-02-27 11:00:00,40.13,40.14,40.07,40.1,127500.0,27.4936,27.5005,27.4525,27.4731,127500.0
2008-02-27 11:10:00,40.1,40.2,40.08,40.2,226700.0,27.4731,27.5416,27.4594,27.5416,226700.0
2008-02-27 11:20:00,40.2,40.26,40.08,40.09,170200.0,27.5416,27.5827,27.4594,27.4662,170200.0
2008-02-27 11:30:00,40.09,40.25,40.09,40.2,149400.0,27.4662,27.5759,27.4662,27.5416,149400.0
2008-02-27 11:40:00,40.2,40.27,40.14,40.19,121100.0,27.5416,27.5896,27.5005,27.5348,121100.0
2008-02-27 11:50:00,40.19,40.24,40.16,40.23,124300.0,27.5348,27.569,27.5142,27.5622,124300.0
2008-02-27 12:00:00,40.22,40.23,40.15,40.16,134400.0,27.5553,27.5622,27.5073,27.5142,134400.0
2008-02-27 12:10:00,40.16,40.22,40.14,40.17,129200.0,27.5142,27.5553,27.5005,27.5211,129200.0
2008-02-27 12:20:00,40.17,40.19,40.15,40.15,108400.0,27.5211,27.5348,27.5073,27.5073,108400.0
2008-02-27 12:30:00,40.15,40.21,40.14,40.17,100100.0,27.5073,27.5485,27.5005,27.5211,100100.0
2008-02-27 12:40:00,40.17,40.25,40.16,40.21,149800.0,27.5211,27.5759,27.5142,27.5485,149800.0
2008-02-27 12:50:00,40.22,40.23,40.16,40.21,98000.0,27.5553,27.5622,27.5142,27.5485,98000.0
2008-02-27 13:00:00,40.21,40.24,40.2,40.24,111000.0,27.5485,27.569,27.5416,27.569,111000.0
2008-02-27 13:10:00,40.24,40.24,40.2,40.21,160400.0,27.569,27.569,27.5416,27.5485,160400.0
2008-02-27 13:20:00,40.21,40.23,40.12,40.21,228700.0,27.5485,27.5622,27.4868,27.5485,228700.0
2008-02-27 13:30:00,40.21,40.23,40.15,40.16,214300.0,27.5485,27.5622,27.5073,27.5142,214300.0
2008-02-27 13:40:00,40.16,40.2,40.15,40.19,118100.0,27.5142,27.5416,27.5073,27.5348,118100.0
2008-02-27 13:50:00,40.19,40.25,40.19,40.23,214400.0,27.5348,27.5759,27.5348,27.5622,214400.0
2008-02-27 14:00:00,40.23,40.24,40.2,40.21,334400.0,27.5622,27.569,27.5416,27.5485,334400.0
2008-02-27 14:10:00,40.21,40.32,40.2,40.31,247800.0,27.5485,27.6238,27.5416,27.617,247800.0
2008-02-27 14:20:00,40.31,40.7,40.31,40.61,811800.0,27.617,27.8842,27.617,27.8225,811800.0
2008-02-27 14:30:00,40.62,40.78,40.56,40.71,434300.0,27.8294,27.939,27.7882,27.891,434300.0
2008-02-27 14:40:00,40.72,40.9,40.45,40.46,1076000.0,27.8979,28.0212,27.7129,27.7197,1076000.0
2008-02-27 14:50:00,40.47,40.71,40.44,40.59,373800.0,27.7266,27.891,27.706,27.8088,373800.0
2008-02-27 15:00:00,40.58,40.68,40.51,40.53,206100.0,27.8019,27.8705,27.754,27.7677,206100.0
2008-02-27 15:10:00,40.53,40.6,40.47,40.57,210900.0,27.7677,27.8156,27.7266,27.7951,210900.0
2008-02-27 15:20:00,40.58,40.66,40.49,40.6,264400.0,27.8019,27.8568,27.7403,27.8156,264400.0
2008-02-27 15:30:00,40.59,40.61,40.5,40.52,222600.0,27.8088,27.8225,27.7471,27.7608,222600.0
2008-02-27 15:40:00,40.53,40.53,40.31,40.39,819100.0,27.7677,27.7677,27.617,27.6718,819100.0
2008-02-27 15:50:00,40.39,40.46,40.19,40.43,1310500.0,27.6718,27.7197,27.5348,27.6992,1310500.0
2008-02-28 09:30:00,40.35,40.35,40.1,40.14,349400.0,27.6444,27.6444,27.4731,27.5005,349400.0
2008-02-28 09:40:00,40.15,40.26,40.05,40.19,166400.0,27.5073,27.5827,27.4388,27.5348,166400.0
2008-02-28 09:50:00,40.19,40.34,40.12,40.32,161900.0,27.5348,27.6375,27.4868,27.6238,161900.0
2008-02-28 10:00:00,40.32,40.45,40.3,40.33,291600.0,27.6238,27.7129,27.6101,27.6307,291600.0
2008-02-28 10:10:00,40.33,40.44,40.31,40.37,175000.0,27.6307,27.706,27.617,27.6581,175000.0
2008-02-28 10:20:00,40.37,40.67,40.37,40.67,268300.0,27.6581,27.8636,27.6581,27.8636,268300.0
2008-02-28 10:30:00,40.66,40.67,40.51,40.64,319500.0,27.8568,27.8636,27.754,27.8431,319500.0
2008-02-28 10:40:00,40.64,40.78,40.64,40.68,470500.0,27.8431,27.939,27.8431,27.8705,470500.0
2008-02-28 10:50:00,40.67,40.73,40.63,40.68,255800.0,27.8636,27.9047,27.8362,27.8705,255800.0
2008-02-28 11:00:00,40.67,40.68,40.35,40.61,346300.0,27.8636,27.8705,27.6444,27.8225,346300.0
2008-02-28 11:10:00,40.61,40.66,40.57,40.65,247100.0,27.8225,27.8568,27.7951,27.8499,247100.0
2008-02-28 11:20:00,40.65,40.66,40.46,40.5,140100.0,27.8499,27.8568,27.7197,27.7471,140100.0
2008-02-28 11:30:00,40.49,40.55,40.41,40.47,202500.0,27.7403,27.7814,27.6855,27.7266,202500.0
2008-02-28 11:40:00,40.48,40.52,40.35,40.5,280700.0,27.7334,27.7608,27.6444,27.7471,280700.0
2008-02-28 11:50:00,40.5,40.65,40.5,40.6,245500.0,27.7471,27.8499,27.7471,27.8156,245500.0
2008-02-28 12:00:00,40.6,40.62,40.55,40.58,126400.0,27.8156,27.8294,27.7814,27.8019,126400.0
2008-02-28 12:10:00,40.58,40.66,40.55,40.62,185700.0,27.8019,27.8568,27.7814,27.8294,185700.0
2008-02-28 12:20:00,40.63,40.65,40.6,40.6,167100.0,27.8362,27.8499,27.8156,27.8156,167100.0
2008-02-28 12:30:00,40.61,40.65,40.59,40.62,161300.0,27.8225,27.8499,27.8088,27.8294,161300.0
2008-02-28 12:40:00,40.62,40.67,40.61,40.66,228500.0,27.8294,27.8636,27.8225,27.8568,228500.0
2008-02-28 12:50:00,40.67,40.67,40.57,40.59,115300.0,27.8636,27.8636,27.7951,27.8088,115300.0
2008-02-28 13:00:00,40.58,40.7,40.56,40.7,183700.0,27.8019,27.8842,27.7882,27.8842,183700.0
2008-02-28 13:10:00,40.7,40.7,40.61,40.64,194400.0,27.8842,27.8842,27.8225,27.8431,194400.0
2008-02-28 13:20:00,40.65,40.66,40.59,40.59,319900.0,27.8499,27.8568,27.8088,27.8088,319900.0
2008-02-28 13:30:00,40.6,40.65,40.58,40.58,76100.0,27.8156,27.8499,27.8019,27.8019,76100.0
2008-02-28 13:40:00,40.58,40.66,40.56,40.65,139900.0,27.8019,27.8568,27.7882,27.8499,139900.0
2008-02-28 13:50:00,40.65,40.7,40.61,40.7,298600.0,27.8499,27.8842,27.8225,27.8842,298600.0
2008-02-28 14:00:00,40.7,40.72,40.61,40.7,151900.0,27.8842,27.8979,27.8225,27.8842,151900.0
2008-02-28 14:10:00,40.71,40.79,40.66,40.77,222100.0,27.891,27.9458,27.8568,27.9321,222100.0
2008-02-28 14:20:00,40.78,40.87,40.74,40.84,356200.0,27.939,28.0006,27.9116,27.9801,356200.0
2008-02-28 14:30:00,40.83,40.83,40.73,40.83,194400.0,27.9732,27.9732,27.9047,27.9732,194400.0
2008-02-28 14:40:00,40.82,40.99,40.79,40.99,329800.0,27.9664,28.0828,27.9458,28.0828,329800.0
2008-02-28 14:50:00,40.99,41.0,40.93,40.99,362800.0,28.0828,28.0897,28.0417,28.0828,362800.0
2008-02-28 15:00:00,40.98,41.03,40.79,40.86,366000.0,28.076,28.1102,27.9458,27.9938,366000.0
2008-02-28 15:10:00,40.87,40.98,40.86,40.96,211500.0,28.0006,28.076,27.9938,28.0623,211500.0
2008-02-28 15:20:00,40.97,40.97,40.81,40.83,325500.0,28.0691,28.0691,27.9595,27.9732,325500.0
2008-02-28 15:30:00,40.84,40.88,40.81,40.86,290300.0,27.9801,28.0075,27.9595,27.9938,290300.0
2008-02-28 15:40:00,40.86,40.96,40.85,40.91,609900.0,27.9938,28.0623,27.9869,28.028,609900.0
2008-02-28 15:50:00,40.91,40.92,40.85,40.92,776400.0,28.028,28.0349,27.9869,28.0349,776400.0
2008-02-29 09:30:00,40.41,40.89,40.41,40.69,283100.0,27.6855,28.0143,27.6855,27.8773,283100.0
2008-02-29 09:40:00,40.7,40.74,40.31,40.48,267600.0,27.8842,27.9116,27.617,27.7334,267600.0
2008-02-29 09:50:00,40.48,40.5,40.31,40.45,304400.0,27.7334,27.7471,27.617,27.7129,304400.0
2008-02-29 10:00:00,40.44,40.76,40.41,40.74,380400.0,27.706,27.9253,27.6855,27.9116,380400.0
2008-02-29 10:10:00,40.73,40.77,40.59,40.75,352700.0,27.9047,27.9321,27.8088,27.9184,352700.0
2008-02-29 10:20:00,40.74,40.89,40.72,40.8,355600.0,27.9116,28.0143,27.8979,27.9527,355600.0
2008-02-29 10:30:00,40.8,40.96,40.71,40.92,337100.0,27.9527,28.0623,27.891,28.0349,337100.0
2008-02-29 10:40:00,40.92,40.93,40.7,40.73,409100.0,28.0349,28.0417,27.8842,27.9047,409100.0
2008-02-29 10:50:00,40.73,40.77,40.68,40.71,198500.0,27.9047,27.9321,27.8705,27.891,198500.0
2008-02-29 11:00:00,40.72,40.76,40.64,40.75,125400.0,27.8979,27.9253,27.8431,27.9184,125400.0
2008-02-29 11:10:00,40.75,40.76,40.67,40.67,247600.0,27.9184,27.9253,27.8636,27.8636,247600.0
2008-02-29 11:20:00,40.67,40.69,40.59,40.63,136300.0,27.8636,27.8773,27.8088,27.8362,136300.0
2008-02-29 11:30:00,40.63,40.75,40.62,40.74,162700.0,27.8362,27.9184,27.8294,27.9116,162700.0
2008-02-29 11:40:00,40.75,40.92,40.73,40.86,462300.0,27.9184,28.0349,27.9047,27.9938,462300.0
2008-02-29 11:50:00,40.86,40.93,40.82,40.93,278700.0,27.9938,28.0417,27.9664,28.0417,278700.0
2008-02-29 12:00:00,40.93,40.94,40.85,40.94,225700.0,28.0417,28.0486,27.9869,28.0486,225700.0
2008-02-29 12:10:00,40.94,41.06,40.9,40.99,334600.0,28.0486,28.1308,28.0212,28.0828,334600.0
2008-02-29 12:20:00,40.99,41.15,40.97,41.08,209400.0,28.0828,28.1925,28.0691,28.1445,209400.0
2008-02-29 12:30:00,41.08,41.12,40.96,41.0,175100.0,28.1445,28.1719,28.0623,28.0897,175100.0
2008-02-29 12:40:00,41.0,41.02,40.96,41.0,241000.0,28.0897,28.1034,28.0623,28.0897,241000.0
2008-02-29 12:50:00,41.01,41.1,41.0,41.07,159200.0,28.0965,28.1582,28.0897,28.1377,159200.0
2008-02-29 13:00:00,41.06,41.09,41.01,41.07,227800.0,28.1308,28.1514,28.0965,28.1377,227800.0
2008-02-29 13:10:00,41.06,41.09,40.99,41.0,182500.0,28.1308,28.1514,28.0828,28.0897,182500.0
2008-02-29 13:20:00,41.0,41.02,40.96,40.99,155700.0,28.0897,28.1034,28.0623,28.0828,155700.0
2008-02-29 13:30:00,40.99,40.99,40.75,40.79,346400.0,28.0828,28.0828,27.9184,27.9458,346400.0
2008-02-29 13:40:00,40.79,40.85,40.72,40.76,306400.0,27.9458,27.9869,27.8979,27.9253,306400.0
2008-02-29 13:50:00,40.77,40.77,40.6,40.61,241100.0,27.9321,27.9321,27.8156,27.8225,241100.0
2008-02-29 14:00:00,40.61,40.68,40.51,40.52,298600.0,27.8225,27.8705,27.754,27.7608,298600.0
2008-02-29 14:10:00,40.52,40.55,40.49,40.51,224000.0,27.7608,27.7814,27.7403,27.754,224000.0
2008-02-29 14:20:00,40.51,40.57,40.5,40.56,239300.0,27.754,27.7951,27.7471,27.7882,239300.0
2008-02-29 14:30:00,40.56,40.59,40.5,40.54,303300.0,27.7882,27.8088,27.7471,27.7745,303300.0
2008-02-29 14:40:00,40.55,40.62,40.51,40.56,406800.0,27.7814,27.8294,27.754,27.7882,406800.0
2008-02-29 14:50:00,40.56,40.58,40.49,40.53,94300.0,27.7882,27.8019,27.7403,27.7677,94300.0
2008-02-29 15:00:00,40.52,40.61,40.49,40.55,221000.0,27.7608,27.8225,27.7403,27.7814,221000.0
2008-02-29 15:10:00,40.55,40.58,40.47,40.49,218000.0,27.7814,27.8019,27.7266,27.7403,218000.0
2008-02-29 15:20:00,40.48,40.59,40.47,40.55,200100.0,27.7334,27.8088,27.7266,27.7814,200100.0
2008-02-29 15:30:00,40.55,40.57,40.38,40.38,259600.0,27.7814,27.7951,27.6649,27.6649,259600.0
2008-02-29 15:40:00,40.38,40.39,40.29,40.29,449400.0,27.6649,27.6718,27.6033,27.6033,449400.0
2008-02-29 15:50:00,40.29,40.41,40.22,40.36,777500.0,27.6033,27.6855,27.5553,27.6512,777500.0
2008-03-03 09:30:00,40.26,40.32,39.94,39.98,303300.0,27.5827,27.6238,27.3635,27.3909,303300.0
2008-03-03 09:40:00,39.97,40.02,39.87,39.91,366200.0,27.384,27.4183,27.3155,27.3429,366200.0
2008-03-03 09:50:00,39.92,39.96,39.9,39.94,290000.0,27.3498,27.3772,27.3361,27.3635,290000.0
2008-03-03 10:00:00,39.93,40.07,39.9,40.0,619200.0,27.3566,27.4525,27.3361,27.4046,619200.0
2008-03-03 10:10:00,40.0,40.22,39.99,40.22,201700.0,27.4046,27.5553,27.3977,27.5553,201700.0
2008-03-03 10:20:00,40.21,40.22,40.06,40.06,110200.0,27.5485,27.5553,27.4457,27.4457,110200.0
2008-03-03 10:30:00,40.06,40.06,39.98,39.99,194500.0,27.4457,27.4457,27.3909,27.3977,194500.0
2008-03-03 10:40:00,40.0,40.02,39.95,40.01,152300.0,27.4046,27.4183,27.3703,27.4114,152300.0
2008-03-03 10:50:00,40.01,40.04,39.98,40.02,113300.0,27.4114,27.432,27.3909,27.4183,113300.0
2008-03-03 11:00:00,40.03,40.06,39.98,40.06,138800.0,27.4251,27.4457,27.3909,27.4457,138800.0
2008-03-03 11:10:00,40.07,40.07,39.97,39.97,138500.0,27.4525,27.4525,27.384,27.384,138500.0
2008-03-03 11:20:00,39.97,40.04,39.95,40.0,139500.0,27.384,27.432,27.3703,27.4046,139500.0
2008-03-03 11:30:00,40.0,40.07,39.99,40.04,144400.0,27.4046,27.4525,27.3977,27.432,144400.0
2008-03-03 11:40:00,40.03,40.03,39.97,39.99,133600.0,27.4251,27.4251,27.384,27.3977,133600.0
2008-03-03 11:50:00,39.99,40.14,39.96,40.11,250200.0,27.3977,27.5005,27.3772,27.4799,250200.0
2008-03-03 12:00:00,40.11,40.14,39.99,40.02,94600.0,27.4799,27.5005,27.3977,27.4183,94600.0
2008-03-03 12:10:00,40.02,40.1,39.97,40.1,112200.0,27.4183,27.4731,27.384,27.4731,112200.0
2008-03-03 12:20:00,40.1,40.16,40.01,40.12,142200.0,27.4731,27.5142,27.4114,27.4868,142200.0
2008-03-03 12:30:00,40.11,40.21,40.08,40.2,137500.0,27.4799,27.5485,27.4594,27.5416,137500.0
2008-03-03 12:40:00,40.15,40.18,40.1,40.15,90800.0,27.5073,27.5279,27.4731,27.5073,90800.0
2008-03-03 12:50:00,40.15,40.18,40.09,40.16,87600.0,27.5073,27.5279,27.4662,27.5142,87600.0
2008-03-03 13:00:00,40.17,40.2,40.14,40.19,79900.0,27.5211,27.5416,27.5005,27.5348,79900.0
2008-03-03 13:10:00,40.19,40.23,40.16,40.16,92500.0,27.5348,27.5622,27.5142,27.5142,92500.0
2008-03-03 13:20:00,40.16,40.28,40.13,40.26,80800.0,27.5142,27.5964,27.4936,27.5827,80800.0
2008-03-03 13:30:00,40.26,40.26,40.11,40.15,93200.0,27.5827,27.5827,27.4799,27.5073,93200.0
2008-03-03 13:40:00,40.14,40.26,40.1,40.19,106900.0,27.5005,27.5827,27.4731,27.5348,106900.0
2008-03-03 13:50:00,40.18,40.21,40.02,40.02,88800.0,27.5279,27.5485,27.4183,27.4183,88800.0
2008-03-03 14:00:00,40.03,40.03,39.95,39.98,217800.0,27.4251,27.4251,27.3703,27.3909,217800.0
2008-03-03 14:10:00,39.97,40.03,39.74,39.78,320200.0,27.384,27.4251,27.2265,27.2539,320200.0
2008-03-03 14:20:00,39.78,39.87,39.75,39.83,294800.0,27.2539,27.3155,27.2333,27.2881,294800.0
2008-03-03 14:30:00,39.84,39.95,39.72,39.73,187500.0,27.295,27.3703,27.2127,27.2196,187500.0
2008-03-03 14:40:00,39.72,39.86,39.7,39.8,209800.0,27.2127,27.3087,27.199,27.2676,209800.0
2008-03-03 14:50:00,39.79,39.87,39.72,39.74,283500.0,27.2607,27.3155,27.2127,27.2265,283500.0
2008-03-03 15:00:00,39.74,39.89,39.74,39.82,185600.0,27.2265,27.3292,27.2265,27.2813,185600.0
2008-03-03 15:10:00,39.82,39.9,39.78,39.9,187700.0,27.2813,27.3361,27.2539,27.3361,187700.0
2008-03-03 15:20:00,39.91,39.95,39.85,39.9,188200.0,27.3429,27.3703,27.3018,27.3361,188200.0
2008-03-03 15:30:00,39.9,40.02,39.87,39.94,235900.0,27.3361,27.4183,27.3155,27.3635,235900.0
2008-03-03 15:40:00,39.93,40.01,39.9,39.96,306100.0,27.3566,27.4114,27.3361,27.3772,306100.0
2008-03-03 15:50:00,39.97,40.09,39.96,40.06,369200.0,27.384,27.4662,27.3772,27.4457,369200.0
2008-03-04 09:30:00,39.78,40.02,39.78,39.88,238700.0,27.2539,27.4183,27.2539,27.3224,238700.0
2008-03-04 09:40:00,39.88,40.19,39.83,40.04,191000.0,27.3224,27.5348,27.2881,27.432,191000.0
2008-03-04 09:50:00,40.04,40.57,39.96,40.53,242000.0,27.432,27.7951,27.3772,27.7677,242000.0
2008-03-04 10:00:00,40.52,40.53,40.19,40.24,264000.0,27.7608,27.7677,27.5348,27.569,264000.0
2008-03-04 10:10:00,40.25,40.46,40.23,40.36,330000.0,27.5759,27.7197,27.5622,27.6512,330000.0
2008-03-04 10:20:00,40.37,40.44,40.26,40.26,125200.0,27.6581,27.706,27.5827,27.5827,125200.0
2008-03-04 10:30:00,40.28,40.33,40.22,40.33,127800.0,27.5964,27.6307,27.5553,27.6307,127800.0
2008-03-04 10:40:00,40.33,40.39,40.25,40.34,93900.0,27.6307,27.6718,27.5759,27.6375,93900.0
2008-03-04 10:50:00,40.33,40.48,40.32,40.45,95000.0,27.6307,27.7334,27.6238,27.7129,95000.0
2008-03-04 11:00:00,40.45,40.46,40.18,40.28,315200.0,27.7129,27.7197,27.5279,27.5964,315200.0
2008-03-04 11:10:00,40.29,40.49,40.28,40.48,125000.0,27.6033,27.7403,27.5964,27.7334,125000.0
2008-03-04 11:20:00,40.49,40.64,40.49,40.64,242700.0,27.7403,27.8431,27.7403,27.8431,242700.0
2008-03-04 11:30:00,40.64,40.73,40.59,40.63,365900.0,27.8431,27.9047,27.8088,27.8362,365900.0
2008-03-04 11:40:00,40.63,40.65,40.51,40.58,215200.0,27.8362,27.8499,27.754,27.8019,215200.0
2008-03-04 11:50:00,40.58,40.66,40.48,40.48,204000.0,27.8019,27.8568,27.7334,27.7334,204000.0
2008-03-04 12:00:00,40.48,40.65,40.47,40.63,142200.0,27.7334,27.8499,27.7266,27.8362,142200.0
2008-03-04 12:10:00,40.63,40.63,40.54,40.56,153000.0,27.8362,27.8362,27.7745,27.7882,153000.0
2008-03-04 12:20:00,40.56,40.7,40.54,40.7,173400.0,27.7882,27.8842,27.7745,27.8842,173400.0
2008-03-04 12:30:00,40.7,40.88,40.69,40.85,451400.0,27.8842,28.0075,27.8773,27.9869,451400.0
2008-03-04 12:40:00,40.85,40.9,40.64,40.66,321800.0,27.9869,28.0212,27.8431,27.8568,321800.0
2008-03-04 12:50:00,40.66,40.69,40.55,40.57,175200.0,27.8568,27.8773,27.7814,27.7951,175200.0
2008-03-04 13:00:00,40.57,40.6,40.4,40.43,339400.0,27.7951,27.8156,27.6786,27.6992,339400.0
2008-03-04 13:10:00,40.43,40.6,40.43,40.55,153200.0,27.6992,27.8156,27.6992,27.7814,153200.0
2008-03-04 13:20:00,40.55,40.58,40.5,40.55,130100.0,27.7814,27.8019,27.7471,27.7814,130100.0
2008-03-04 13:30:00,40.55,40.57,40.4,40.49,297200.0,27.7814,27.7951,27.6786,27.7403,297200.0
2008-03-04 13:40:00,40.5,40.62,40.5,40.55,184300.0,27.7471,27.8294,27.7471,27.7814,184300.0
2008-03-04 13:50:00,40.55,40.64,40.5,40.54,208500.0,27.7814,27.8431,27.7471,27.7745,208500.0
2008-03-04 14:00:00,40.55,40.56,40.45,40.51,243000.0,27.7814,27.7882,27.7129,27.754,243000.0
2008-03-04 14:10:00,40.5,40.65,40.5,40.62,259700.0,27.7471,27.8499,27.7471,27.8294,259700.0
2008-03-04 14:20:00,40.61,40.69,40.57,40.59,183300.0,27.8225,27.8773,27.7951,27.8088,183300.0
2008-03-04 14:30:00,40.59,40.61,40.52,40.59,122300.0,27.8088,27.8225,27.7608,27.8088,122300.0
2008-03-04 14:40:00,40.59,40.76,40.58,40.69,285500.0,27.8088,27.9253,27.8019,27.8773,285500.0
2008-03-04 14:50:00,40.7,40.72,40.54,40.68,456900.0,27.8842,27.8979,27.7745,27.8705,456900.0
2008-03-04 15:00:00,40.68,40.98,40.63,40.94,582500.0,27.8705,28.076,27.8362,28.0486,582500.0
2008-03-04 15:10:00,40.95,41.0,40.73,40.99,383000.0,28.0554,28.0897,27.9047,28.0828,383000.0
2008-03-04 15:20:00,40.99,40.99,40.8,40.84,233300.0,28.0828,28.0828,27.9527,27.9801,233300.0
2008-03-04 15:30:00,40.83,40.92,40.74,40.91,452100.0,27.9732,28.0349,27.9116,28.028,452100.0
2008-03-04 15:40:00,40.91,41.14,40.87,40.93,967100.0,28.028,28.1856,28.0006,28.0417,967100.0
2008-03-04 15:50:00,40.93,40.94,40.82,40.88,725900.0,28.0417,28.0486,27.9664,28.0075,725900.0
2008-03-05 09:30:00,40.99,41.01,40.76,40.92,158000.0,28.0828,28.0965,27.9253,28.0349,158000.0
2008-03-05 09:40:00,40.93,40.96,40.81,40.89,250000.0,28.0417,28.0623,27.9595,28.0143,250000.0
2008-03-05 09:50:00,40.9,40.94,40.83,40.87,213100.0,28.0212,28.0486,27.9732,28.0006,213100.0
2008-03-05 10:00:00,40.87,41.06,40.83,40.9,369700.0,28.0006,28.1308,27.9732,28.0212,369700.0
2008-03-05 10:10:00,40.9,40.94,40.78,40.89,297300.0,28.0212,28.0486,27.939,28.0143,297300.0
2008-03-05 10:20:00,40.89,40.95,40.79,40.83,236900.0,28.0143,28.0554,27.9458,27.9732,236900.0
2008-03-05 10:30:00,40.83,40.88,40.73,40.85,256800.0,27.9732,28.0075,27.9047,27.9869,256800.0
2008-03-05 10:40:00,40.84,40.94,40.82,40.88,157200.0,27.9801,28.0486,27.9664,28.0075,157200.0
2008-03-05 10:50:00,40.89,40.96,40.85,40.85,102700.0,28.0143,28.0623,27.9869,27.9869,102700.0
2008-03-05 11:00:00,40.84,40.94,40.79,40.85,100600.0,27.9801,28.0486,27.9458,27.9869,100600.0
2008-03-05 11:10:00,40.86,40.94,40.86,40.89,79600.0,27.9938,28.0486,27.9938,28.0143,79600.0
2008-03-05 11:20:00,40.9,40.91,40.71,40.83,221000.0,28.0212,28.028,27.891,27.9732,221000.0
2008-03-05 11:30:00,40.82,40.87,40.77,40.82,89300.0,27.9664,28.0006,27.9321,27.9664,89300.0
2008-03-05 11:40:00,40.82,40.84,40.75,40.81,145600.0,27.9664,27.9801,27.9184,27.9595,145600.0
2008-03-05 11:50:00,40.81,40.84,40.78,40.8,56400.0,27.9595,27.9801,27.939,27.9527,56400.0
2008-03-05 12:00:00,40.81,40.99,40.66,40.73,316900.0,27.9595,28.0828,27.8568,27.9047,316900.0
2008-03-05 12:10:00,40.72,40.89,40.66,40.71,142100.0,27.8979,28.0143,27.8568,27.891,142100.0
2008-03-05 12:20:00,40.72,40.72,40.5,40.58,202600.0,27.8979,27.8979,27.7471,27.8019,202600.0
2008-03-05 12:30:00,40.59,40.64,40.42,40.45,254400.0,27.8088,27.8431,27.6923,27.7129,254400.0
2008-03-05 12:40:00,40.45,40.56,40.44,40.49,108600.0,27.7129,27.7882,27.706,27.7403,108600.0
2008-03-05 12:50:00,40.51,40.59,40.46,40.51,100800.0,27.754,27.8088,27.7197,27.754,100800.0
2008-03-05 13:00:00,40.51,40.55,40.49,40.54,68100.0,27.754,27.7814,27.7403,27.7745,68100.0
2008-03-05 13:10:00,40.54,40.56,40.36,40.37,266600.0,27.7745,27.7882,27.6512,27.6581,266600.0
2008-03-05 13:20:00,40.37,40.5,40.16,40.28,352100.0,27.6581,27.7471,27.5142,27.5964,352100.0
2008-03-05 13:30:00,40.28,40.35,40.13,40.14,308000.0,27.5964,27.6444,27.4936,27.5005,308000.0
2008-03-05 13:40:00,40.14,40.26,40.03,40.22,238100.0,27.5005,27.5827,27.4251,27.5553,238100.0
2008-03-05 13:50:00,40.22,40.3,40.15,40.22,156600.0,27.5553,27.6101,27.5073,27.5553,156600.0
2008-03-05 14:00:00,40.23,40.3,40.13,40.22,129500.0,27.5622,27.6101,27.4936,27.5553,129500.0
2008-03-05 14:10:00,40.23,40.33,40.22,40.32,75300.0,27.5622,27.6307,27.5553,27.6238,75300.0
2008-03-05 14:20:00,40.32,40.32,40.21,40.21,97900.0,27.6238,27.6238,27.5485,27.5485,97900.0
2008-03-05 14:30:00,40.21,40.22,40.08,40.15,182500.0,27.5485,27.5553,27.4594,27.5073,182500.0
2008-03-05 14:40:00,40.15,40.25,40.13,40.23,193500.0,27.5073,27.5759,27.4936,27.5622,193500.0
2008-03-05 14:50:00,40.23,40.32,40.09,40.15,301100.0,27.5622,27.6238,27.4662,27.5073,301100.0
2008-03-05 15:00:00,40.16,40.26,40.08,40.19,161100.0,27.5142,27.5827,27.4594,27.5348,161100.0
2008-03-05 15:10:00,40.2,40.25,40.13,40.2,346200.0,27.5416,27.5759,27.4936,27.5416,346200.0
2008-03-05 15:20:00,40.2,40.26,40.15,40.22,303200.0,27.5416,27.5827,27.5073,27.5553,303200.0
2008-03-05 15:30:00,40.21,40.32,40.19,40.24,220500.0,27.5485,27.6238,27.5348,27.569,220500.0
2008-03-05 15:40:00,40.24,40.27,40.18,40.2,366300.0,27.569,27.5896,27.5279,27.5416,366300.0
2008-03-05 15:50:00,40.2,40.32,40.2,40.31,478500.0,27.5416,27.6238,27.5416,27.617,478500.0
2008-03-06 09:30:00,40.16,40.35,40.08,40.16,257900.0,27.5142,27.6444,27.4594,27.5142,257900.0
2008-03-06 09:40:00,40.18,40.18,39.94,40.04,343300.0,27.5279,27.5279,27.3635,27.432,343300.0
2008-03-06 09:50:00,40.04,40.05,39.87,39.92,249600.0,27.432,27.4388,27.3155,27.3498,249600.0
2008-03-06 10:00:00,39.9,39.91,39.55,39.7,458000.0,27.3361,27.3429,27.0963,27.199,458000.0
2008-03-06 10:10:00,39.7,39.7,39.59,39.61,276100.0,27.199,27.199,27.1237,27.1374,276100.0
2008-03-06 10:20:00,39.61,39.79,39.6,39.69,227900.0,27.1374,27.2607,27.1305,27.1922,227900.0
2008-03-06 10:30:00,39.68,39.72,39.6,39.62,241300.0,27.1853,27.2127,27.1305,27.1442,241300.0
2008-03-06 10:40:00,39.62,39.65,39.53,39.6,247700.0,27.1442,27.1648,27.0826,27.1305,247700.0
2008-03-06 10:50:00,39.61,39.64,39.49,39.5,233200.0,27.1374,27.1579,27.0552,27.062,233200.0
2008-03-06 11:00:00,39.5,39.58,39.38,39.41,355900.0,27.062,27.1168,26.9798,27.0004,355900.0
2008-03-06 11:10:00,39.4,39.48,39.38,39.44,251200.0,26.9935,27.0483,26.9798,27.0209,251200.0
2008-03-06 11:20:00,39.45,39.51,39.4,39.4,209700.0,27.0278,27.0689,26.9935,26.9935,209700.0
2008-03-06 11:30:00,39.41,39.55,39.39,39.48,188400.0,27.0004,27.0963,26.9867,27.0483,188400.0
2008-03-06 11:40:00,39.48,39.57,39.43,39.44,145800.0,27.0483,27.11,27.0141,27.0209,145800.0
2008-03-06 11:50:00,39.45,39.57,39.38,39.57,237000.0,27.0278,27.11,26.9798,27.11,237000.0
2008-03-06 12:00:00,39.57,39.58,39.45,39.46,91000.0,27.11,27.1168,27.0278,27.0346,91000.0
2008-03-06 12:10:00,39.46,39.48,39.28,39.38,241300.0,27.0346,27.0483,26.9113,26.9798,241300.0
2008-03-06 12:20:00,39.38,39.43,39.36,39.41,186200.0,26.9798,27.0141,26.9661,27.0004,186200.0
2008-03-06 12:30:00,39.4,39.43,39.33,39.39,139400.0,26.9935,27.0141,26.9456,26.9867,139400.0
2008-03-06 12:40:00,39.39,39.5,39.35,39.39,129200.0,26.9867,27.062,26.9593,26.9867,129200.0
2008-03-06 12:50:00,39.38,39.39,39.3,39.35,132000.0,26.9798,26.9867,26.925,26.9593,132000.0
2008-03-06 13:00:00,39.35,39.46,39.33,39.41,146900.0,26.9593,27.0346,26.9456,27.0004,146900.0
2008-03-06 13:10:00,39.42,39.49,39.37,39.45,96300.0,27.0072,27.0552,26.973,27.0278,96300.0
2008-03-06 13:20:00,39.44,39.44,39.35,39.37,110900.0,27.0209,27.0209,26.9593,26.973,110900.0
2008-03-06 13:30:00,39.37,39.45,39.33,39.43,132900.0,26.973,27.0278,26.9456,27.0141,132900.0
2008-03-06 13:40:00,39.44,39.45,39.39,39.45,120400.0,27.0209,27.0278,26.9867,27.0278,120400.0
2008-03-06 13:50:00,39.45,39.49,39.4,39.41,104400.0,27.0278,27.0552,26.9935,27.0004,104400.0
2008-03-06 14:00:00,39.41,39.52,39.41,39.47,111600.0,27.0004,27.0757,27.0004,27.0415,111600.0
2008-03-06 14:10:00,39.46,39.46,39.37,39.39,87400.0,27.0346,27.0346,26.973,26.9867,87400.0
2008-03-06 14:20:00,39.39,39.39,39.28,39.31,151400.0,26.9867,26.9867,26.9113,26.9319,151400.0
2008-03-06 14:30:00,39.32,39.39,39.29,39.36,181800.0,26.9387,26.9867,26.9181,26.9661,181800.0
2008-03-06 14:40:00,39.36,39.47,39.31,39.44,104300.0,26.9661,27.0415,26.9319,27.0209,104300.0
2008-03-06 14:50:00,39.44,39.44,39.33,39.34,100300.0,27.0209,27.0209,26.9456,26.9524,100300.0
2008-03-06 15:00:00,39.33,39.37,39.24,39.24,185600.0,26.9456,26.973,26.8839,26.8839,185600.0
2008-03-06 15:10:00,39.22,39.4,39.2,39.39,214500.0,26.8702,26.9935,26.8565,26.9867,214500.0
2008-03-06 15:20:00,39.4,39.44,39.34,39.42,168200.0,26.9935,27.0209,26.9524,27.0072,168200.0
2008-03-06 15:30:00,39.41,39.42,39.21,39.22,254800.0,27.0004,27.0072,26.8633,26.8702,254800.0
2008-03-06 15:40:00,39.22,39.41,39.2,39.34,448100.0,26.8702,27.0004,26.8565,26.9524,448100.0
2008-03-06 15:50:00,39.34,39.34,39.2,39.2,599100.0,26.9524,26.9524,26.8565,26.8565,599100.0
2008-03-07 09:30:00,38.97,39.0,38.56,38.79,486800.0,26.6989,26.7195,26.418,26.5756,486800.0
2008-03-07 09:40:00,38.8,39.16,38.75,39.0,282900.0,26.5824,26.8291,26.5482,26.7195,282900.0
2008-03-07 09:50:00,39.02,39.15,38.99,39.05,267500.0,26.7332,26.8222,26.7126,26.7537,267500.0
2008-03-07 10:00:00,39.04,39.09,38.87,38.95,401000.0,26.7469,26.7811,26.6304,26.6852,401000.0
2008-03-07 10:10:00,38.95,39.2,38.93,39.18,299500.0,26.6852,26.8565,26.6715,26.8428,299500.0
2008-03-07 10:20:00,39.18,39.31,39.05,39.13,174600.0,26.8428,26.9319,26.7537,26.8085,174600.0
2008-03-07 10:30:00,39.09,39.44,39.09,39.44,217800.0,26.7811,27.0209,26.7811,27.0209,217800.0
2008-03-07 10:40:00,39.42,39.48,39.31,39.42,169100.0,27.0072,27.0483,26.9319,27.0072,169100.0
2008-03-07 10:50:00,39.42,39.44,39.28,39.33,110100.0,27.0072,27.0209,26.9113,26.9456,110100.0
2008-03-07 11:00:00,39.33,39.34,39.23,39.33,134800.0,26.9456,26.9524,26.877,26.9456,134800.0
2008-03-07 11:10:00,39.32,39.37,39.25,39.25,97900.0,26.9387,26.973,26.8907,26.8907,97900.0
2008-03-07 11:20:00,39.25,39.27,39.1,39.12,135300.0,26.8907,26.9044,26.788,26.8017,135300.0
2008-03-07 11:30:00,39.13,39.25,39.1,39.24,76600.0,26.8085,26.8907,26.788,26.8839,76600.0
2008-03-07 11:40:00,39.25,39.29,39.09,39.16,105200.0,26.8907,26.9181,26.7811,26.8291,105200.0
2008-03-07 11:50:00,39.17,39.25,39.11,39.22,102300.0,26.8359,26.8907,26.7948,26.8702,102300.0
2008-03-07 12:00:00,39.23,39.24,39.07,39.14,66500.0,26.877,26.8839,26.7674,26.8154,66500.0
2008-03-07 12:10:00,39.15,39.22,39.05,39.17,99600.0,26.8222,26.8702,26.7537,26.8359,99600.0
2008-03-07 12:20:00,39.17,39.18,39.01,39.03,160400.0,26.8359,26.8428,26.7263,26.74,160400.0
2008-03-07 12:30:00,39.03,39.09,39.0,39.05,140400.0,26.74,26.7811,26.7195,26.7537,140400.0
2008-03-07 12:40:00,39.02,39.16,39.02,39.13,43900.0,26.7332,26.8291,26.7332,26.8085,43900.0
2008-03-07 12:50:00,39.15,39.16,39.1,39.15,47500.0,26.8222,26.8291,26.788,26.8222,47500.0
2008-03-07 13:00:00,39.14,39.16,39.05,39.08,39600.0,26.8154,26.8291,26.7537,26.7743,39600.0
2008-03-07 13:10:00,39.07,39.08,39.0,39.01,73500.0,26.7674,26.7743,26.7195,26.7263,73500.0
2008-03-07 13:20:00,39.02,39.12,39.01,39.1,68400.0,26.7332,26.8017,26.7263,26.788,68400.0
2008-03-07 13:30:00,39.12,39.12,39.03,39.06,77300.0,26.8017,26.8017,26.74,26.7606,77300.0
2008-03-07 13:40:00,39.06,39.06,38.94,39.0,231600.0,26.7606,26.7606,26.6784,26.7195,231600.0
2008-03-07 13:50:00,39.0,39.02,38.91,38.95,126300.0,26.7195,26.7332,26.6578,26.6852,126300.0
2008-03-07 14:00:00,38.94,38.97,38.79,38.97,96100.0,26.6784,26.6989,26.5756,26.6989,96100.0
2008-03-07 14:10:00,38.97,39.01,38.89,38.9,97500.0,26.6989,26.7263,26.6441,26.651,97500.0
2008-03-07 14:20:00,38.9,38.9,38.74,38.82,132400.0,26.651,26.651,26.5413,26.5961,132400.0
2008-03-07 14:30:00,38.81,38.82,38.67,38.74,141400.0,26.5893,26.5961,26.4934,26.5413,141400.0
2008-03-07 14:40:00,38.73,38.92,38.71,38.91,108400.0,26.5345,26.6647,26.5208,26.6578,108400.0
2008-03-07 14:50:00,38.92,39.04,38.78,39.04,166100.0,26.6647,26.7469,26.5687,26.7469,166100.0
2008-03-07 15:00:00,39.05,39.07,38.8,38.97,248900.0,26.7537,26.7674,26.5824,26.6989,248900.0
2008-03-07 15:10:00,38.97,39.18,38.87,39.15,230900.0,26.6989,26.8428,26.6304,26.8222,230900.0
2008-03-07 15:20:00,39.15,39.22,38.95,39.01,230400.0,26.8222,26.8702,26.6852,26.7263,230400.0
2008-03-07 15:30:00,39.01,39.14,38.92,39.09,224400.0,26.7263,26.8154,26.6647,26.7811,224400.0
2008-03-07 15:40:00,39.08,39.2,38.89,38.9,243100.0,26.7743,26.8565,26.6441,26.651,243100.0
2008-03-07 15:50:00,38.91,39.04,38.88,38.95,315900.0,26.6578,26.7469,26.6373,26.6852,315900.0
2008-03-10 09:30:00,38.96,39.25,38.84,39.24,150800.0,26.6921,26.8907,26.6098,26.8839,150800.0
2008-03-10 09:40:00,39.24,39.32,39.14,39.19,171000.0,26.8839,26.9387,26.8154,26.8496,171000.0
2008-03-10 09:50:00,39.19,39.48,39.17,39.43,134100.0,26.8496,27.0483,26.8359,27.0141,134100.0
2008-03-10 10:00:00,39.42,39.62,39.23,39.29,300900.0,27.0072,27.1442,26.877,26.9181,300900.0
2008-03-10 10:10:00,39.28,39.31,39.17,39.2,151200.0,26.9113,26.9319,26.8359,26.8565,151200.0
2008-03-10 10:20:00,39.2,39.23,39.15,39.22,142100.0,26.8565,26.877,26.8222,26.8702,142100.0
2008-03-10 10:30:00,39.21,39.26,39.13,39.19,176800.0,26.8633,26.8976,26.8085,26.8496,176800.0
2008-03-10 10:40:00,39.18,39.27,39.13,39.2,118400.0,26.8428,26.9044,26.8085,26.8565,118400.0
2008-03-10 10:50:00,39.2,39.25,39.05,39.09,204200.0,26.8565,26.8907,26.7537,26.7811,204200.0
2008-03-10 11:00:00,39.09,39.21,39.05,39.05,174900.0,26.7811,26.8633,26.7537,26.7537,174900.0
2008-03-10 11:10:00,39.07,39.13,38.99,39.05,114400.0,26.7674,26.8085,26.7126,26.7537,114400.0
2008-03-10 11:20:00,39.05,39.1,38.94,38.98,149200.0,26.7537,26.788,26.6784,26.7058,149200.0
2008-03-10 11:30:00,38.98,39.0,38.95,38.96,130000.0,26.7058,26.7195,26.6852,26.6921,130000.0
2008-03-10 11:40:00,38.97,38.98,38.79,38.92,247300.0,26.6989,26.7058,26.5756,26.6647,247300.0
2008-03-10 11:50:00,38.92,38.98,38.88,38.9,135700.0,26.6647,26.7058,26.6373,26.651,135700.0
2008-03-10 12:00:00,38.9,38.91,38.78,38.88,267700.0,26.651,26.6578,26.5687,26.6373,267700.0
2008-03-10 12:10:00,38.87,38.94,38.77,38.9,251700.0,26.6304,26.6784,26.5619,26.651,251700.0
2008-03-10 12:20:00,38.91,38.98,38.79,38.85,135500.0,26.6578,26.7058,26.5756,26.6167,135500.0
2008-03-10 12:30:00,38.84,38.91,38.8,38.87,116800.0,26.6098,26.6578,26.5824,26.6304,116800.0
2008-03-10 12:40:00,38.87,38.93,38.8,38.82,62000.0,26.6304,26.6715,26.5824,26.5961,62000.0
2008-03-10 12:50:00,38.83,38.99,38.81,38.97,125900.0,26.603,26.7126,26.5893,26.6989,125900.0
2008-03-10 13:00:00,38.97,38.99,38.92,38.99,68300.0,26.6989,26.7126,26.6647,26.7126,68300.0
2008-03-10 13:10:00,38.98,39.0,38.94,38.94,100300.0,26.7058,26.7195,26.6784,26.6784,100300.0
2008-03-10 13:20:00,38.93,38.95,38.86,38.89,91500.0,26.6715,26.6852,26.6236,26.6441,91500.0
2008-03-10 13:30:00,38.88,38.92,38.8,38.82,132000.0,26.6373,26.6647,26.5824,26.5961,132000.0
2008-03-10 13:40:00,38.81,38.91,38.81,38.83,124100.0,26.5893,26.6578,26.5893,26.603,124100.0
2008-03-10 13:50:00,38.83,38.9,38.66,38.68,121700.0,26.603,26.651,26.4865,26.5002,121700.0
2008-03-10 14:00:00,38.68,38.77,38.66,38.68,125100.0,26.5002,26.5619,26.4865,26.5002,125100.0
2008-03-10 14:10:00,38.69,38.79,38.67,38.71,125800.0,26.5071,26.5756,26.4934,26.5208,125800.0
2008-03-10 14:20:00,38.71,38.72,38.4,38.52,314100.0,26.5208,26.5276,26.3084,26.3906,314100.0
2008-03-10 14:30:00,38.52,38.7,38.49,38.65,240700.0,26.3906,26.5139,26.3701,26.4797,240700.0
2008-03-10 14:40:00,38.66,38.7,38.58,38.69,121300.0,26.4865,26.5139,26.4317,26.5071,121300.0
2008-03-10 14:50:00,38.7,38.72,38.62,38.66,105500.0,26.5139,26.5276,26.4591,26.4865,105500.0
2008-03-10 15:00:00,38.66,38.7,38.57,38.62,151400.0,26.4865,26.5139,26.4249,26.4591,151400.0
2008-03-10 15:10:00,38.61,38.65,38.51,38.63,145500.0,26.4523,26.4797,26.3838,26.466,145500.0
2008-03-10 15:20:00,38.63,38.77,38.58,38.73,256800.0,26.466,26.5619,26.4317,26.5345,256800.0
2008-03-10 15:30:00,38.74,38.78,38.66,38.66,180700.0,26.5413,26.5687,26.4865,26.4865,180700.0
2008-03-10 15:40:00,38.67,38.73,38.56,38.71,323000.0,26.4934,26.5345,26.418,26.5208,323000.0
2008-03-10 15:50:00,38.72,38.75,38.62,38.73,603400.0,26.5276,26.5482,26.4591,26.5345,603400.0
2008-03-11 09:30:00,39.45,39.59,38.95,39.2,556600.0,27.0278,27.1237,26.6852,26.8565,556600.0
2008-03-11 09:40:00,39.2,39.43,39.19,39.32,353100.0,26.8565,27.0141,26.8496,26.9387,353100.0
2008-03-11 09:50:00,39.31,39.33,39.11,39.11,197900.0,26.9319,26.9456,26.7948,26.7948,197900.0
2008-03-11 10:00:00,39.1,39.28,39.1,39.28,294700.0,26.788,26.9113,26.788,26.9113,294700.0
2008-03-11 10:10:00,39.29,39.45,39.26,39.28,322700.0,26.9181,27.0278,26.8976,26.9113,322700.0
2008-03-11 10:20:00,39.28,39.38,39.26,39.31,147500.0,26.9113,26.9798,26.8976,26.9319,147500.0
2008-03-11 10:30:00,39.3,39.4,39.22,39.24,212400.0,26.925,26.9935,26.8702,26.8839,212400.0
2008-03-11 10:40:00,39.25,39.28,39.13,39.22,339000.0,26.8907,26.9113,26.8085,26.8702,339000.0
2008-03-11 10:50:00,39.23,39.35,39.2,39.31,230800.0,26.877,26.9593,26.8565,26.9319,230800.0
2008-03-11 11:00:00,39.31,39.36,39.27,39.32,332900.0,26.9319,26.9661,26.9044,26.9387,332900.0
2008-03-11 11:10:00,39.34,39.37,39.17,39.25,320500.0,26.9524,26.973,26.8359,26.8907,320500.0
2008-03-11 11:20:00,39.25,39.3,39.22,39.24,290400.0,26.8907,26.925,26.8702,26.8839,290400.0
2008-03-11 11:30:00,39.24,39.33,39.22,39.25,190200.0,26.8839,26.9456,26.8702,26.8907,190200.0
2008-03-11 11:40:00,39.25,39.29,39.22,39.26,312200.0,26.8907,26.9181,26.8702,26.8976,312200.0
2008-03-11 11:50:00,39.26,39.28,39.11,39.24,357100.0,26.8976,26.9113,26.7948,26.8839,357100.0
2008-03-11 12:00:00,39.25,39.35,39.23,39.31,333700.0,26.8907,26.9593,26.877,26.9319,333700.0
2008-03-11 12:10:00,39.31,39.35,39.27,39.33,238200.0,26.9319,26.9593,26.9044,26.9456,238200.0
2008-03-11 12:20:00,39.34,39.43,39.33,39.39,205900.0,26.9524,27.0141,26.9456,26.9867,205900.0
2008-03-11 12:30:00,39.39,39.39,39.12,39.13,407900.0,26.9867,26.9867,26.8017,26.8085,407900.0
2008-03-11 12:40:00,39.13,39.25,39.09,39.16,219700.0,26.8085,26.8907,26.7811,26.8291,219700.0
2008-03-11 12:50:00,39.16,39.4,39.12,39.35,327300.0,26.8291,26.9935,26.8017,26.9593,327300.0
2008-03-11 13:00:00,39.35,39.37,39.18,39.2,319500.0,26.9593,26.973,26.8428,26.8565,319500.0
2008-03-11 13:10:00,39.19,39.3,39.17,39.26,267300.0,26.8496,26.925,26.8359,26.8976,267300.0
2008-03-11 13:20:00,39.26,39.37,39.2,39.35,204400.0,26.8976,26.973,26.8565,26.9593,204400.0
2008-03-11 13:30:00,39.34,39.35,39.18,39.2,173000.0,26.9524,26.9593,26.8428,26.8565,173000.0
2008-03-11 13:40:00,39.21,39.26,39.16,39.22,93300.0,26.8633,26.8976,26.8291,26.8702,93300.0
2008-03-11 13:50:00,39.22,39.37,39.19,39.33,121500.0,26.8702,26.973,26.8496,26.9456,121500.0
2008-03-11 14:00:00,39.34,39.4,39.28,39.39,182300.0,26.9524,26.9935,26.9113,26.9867,182300.0
2008-03-11 14:10:00,39.38,39.46,39.34,39.4,185300.0,26.9798,27.0346,26.9524,26.9935,185300.0
2008-03-11 14:20:00,39.41,39.42,39.28,39.28,170700.0,27.0004,27.0072,26.9113,26.9113,170700.0
2008-03-11 14:30:00,39.28,39.4,39.25,39.39,125000.0,26.9113,26.9935,26.8907,26.9867,125000.0
2008-03-11 14:40:00,39.39,39.5,39.35,39.5,160300.0,26.9867,27.062,26.9593,27.062,160300.0
2008-03-11 14:50:00,39.49,39.62,39.49,39.54,223300.0,27.0552,27.1442,27.0552,27.0894,223300.0
2008-03-11 15:00:00,39.53,39.58,39.23,39.53,247200.0,27.0826,27.1168,26.877,27.0826,247200.0
2008-03-11 15:10:00,39.53,39.63,39.48,39.63,200300.0,27.0826,27.1511,27.0483,27.1511,200300.0
2008-03-11 15:20:00,39.62,39.68,39.56,39.65,195900.0,27.1442,27.1853,27.1031,27.1648,195900.0
2008-03-11 15:30:00,39.65,39.66,39.54,39.62,333600.0,27.1648,27.1716,27.0894,27.1442,333600.0
2008-03-11 15:40:00,39.63,39.64,39.51,39.6,382300.0,27.1511,27.1579,27.0689,27.1305,382300.0
2008-03-11 15:50:00,39.6,39.83,39.59,39.78,632200.0,27.1305,27.2881,27.1237,27.2539,632200.0
2008-03-12 09:30:00,39.75,40.0,39.72,39.76,366700.0,27.2333,27.4046,27.2127,27.2402,366700.0
2008-03-12 09:40:00,39.75,40.0,39.73,39.85,493200.0,27.2333,27.4046,27.2196,27.3018,493200.0
2008-03-12 09:50:00,39.84,39.85,39.62,39.69,266300.0,27.295,27.3018,27.1442,27.1922,266300.0
2008-03-12 10:00:00,39.69,39.7,39.33,39.36,220300.0,27.1922,27.199,26.9456,26.9661,220300.0
2008-03-12 10:10:00,39.37,39.61,39.35,39.54,184400.0,26.973,27.1374,26.9593,27.0894,184400.0
2008-03-12 10:20:00,39.55,39.65,39.5,39.58,140500.0,27.0963,27.1648,27.062,27.1168,140500.0
2008-03-12 10:30:00,39.59,39.77,39.56,39.73,285400.0,27.1237,27.247,27.1031,27.2196,285400.0
2008-03-12 10:40:00,39.74,39.77,39.68,39.75,264700.0,27.2265,27.247,27.1853,27.2333,264700.0
2008-03-12 10:50:00,39.77,39.85,39.69,39.7,215100.0,27.247,27.3018,27.1922,27.199,215100.0
2008-03-12 11:00:00,39.7,39.86,39.69,39.83,139700.0,27.199,27.3087,27.1922,27.2881,139700.0
2008-03-12 11:10:00,39.83,40.1,39.83,39.99,257700.0,27.2881,27.4731,27.2881,27.3977,257700.0
2008-03-12 11:20:00,39.99,40.0,39.97,39.99,162000.0,27.3977,27.4046,27.384,27.3977,162000.0
2008-03-12 11:30:00,40.0,40.0,39.85,39.99,193400.0,27.4046,27.4046,27.3018,27.3977,193400.0
2008-03-12 11:40:00,39.99,40.04,39.98,39.98,122800.0,27.3977,27.432,27.3909,27.3909,122800.0
2008-03-12 11:50:00,39.98,39.99,39.86,39.88,97900.0,27.3909,27.3977,27.3087,27.3224,97900.0
2008-03-12 12:00:00,39.89,39.9,39.82,39.85,102400.0,27.3292,27.3361,27.2813,27.3018,102400.0
2008-03-12 12:10:00,39.84,39.9,39.84,39.87,604800.0,27.295,27.3361,27.295,27.3155,604800.0
2008-03-12 12:20:00,39.87,39.91,39.79,39.82,158100.0,27.3155,27.3429,27.2607,27.2813,158100.0
2008-03-12 12:30:00,39.82,39.85,39.78,39.79,142900.0,27.2813,27.3018,27.2539,27.2607,142900.0
2008-03-12 12:40:00,39.8,39.81,39.6,39.63,181000.0,27.2676,27.2744,27.1305,27.1511,181000.0
2008-03-12 12:50:00,39.62,39.69,39.59,39.68,110500.0,27.1442,27.1922,27.1237,27.1853,110500.0
2008-03-12 13:00:00,39.68,39.73,39.65,39.65,316100.0,27.1853,27.2196,27.1648,27.1648,316100.0
2008-03-12 13:10:00,39.67,39.68,39.62,39.65,63200.0,27.1785,27.1853,27.1442,27.1648,63200.0
2008-03-12 13:20:00,39.65,39.8,39.65,39.74,189200.0,27.1648,27.2676,27.1648,27.2265,189200.0
2008-03-12 13:30:00,39.74,39.75,39.54,39.62,234600.0,27.2265,27.2333,27.0894,27.1442,234600.0
2008-03-12 13:40:00,39.62,39.65,39.47,39.52,196900.0,27.1442,27.1648,27.0415,27.0757,196900.0
2008-03-12 13:50:00,39.51,39.6,39.47,39.47,116500.0,27.0689,27.1305,27.0415,27.0415,116500.0
2008-03-12 14:00:00,39.46,39.56,39.44,39.52,261800.0,27.0346,27.1031,27.0209,27.0757,261800.0
2008-03-12 14:10:00,39.52,39.58,39.45,39.51,152900.0,27.0757,27.1168,27.0278,27.0689,152900.0
2008-03-12 14:20:00,39.51,39.56,39.46,39.53,190000.0,27.0689,27.1031,27.0346,27.0826,190000.0
2008-03-12 14:30:00,39.51,39.67,39.47,39.6,180700.0,27.0689,27.1785,27.0415,27.1305,180700.0
2008-03-12 14:40:00,39.6,39.7,39.59,39.69,106100.0,27.1305,27.199,27.1237,27.1922,106100.0
2008-03-12 14:50:00,39.69,39.7,39.62,39.66,92000.0,27.1922,27.199,27.1442,27.1716,92000.0
2008-03-12 15:00:00,39.66,39.67,39.6,39.62,159900.0,27.1716,27.1785,27.1305,27.1442,159900.0
2008-03-12 15:10:00,39.61,39.68,39.56,39.63,135400.0,27.1374,27.1853,27.1031,27.1511,135400.0
2008-03-12 15:20:00,39.64,39.64,39.49,39.52,182600.0,27.1579,27.1579,27.0552,27.0757,182600.0
2008-03-12 15:30:00,39.52,39.55,39.31,39.31,273900.0,27.0757,27.0963,26.9319,26.9319,273900.0
2008-03-12 15:40:00,39.32,39.43,39.29,39.43,255900.0,26.9387,27.0141,26.9181,27.0141,255900.0
2008-03-12 15:50:00,39.43,39.44,39.26,39.34,674300.0,27.0141,27.0209,26.8976,26.9524,674300.0
2008-03-13 09:30:00,38.91,39.64,38.89,39.52,586600.0,26.6578,27.1579,26.6441,27.0757,586600.0
2008-03-13 09:40:00,39.52,40.1,39.38,39.88,656700.0,27.0757,27.4731,26.9798,27.3224,656700.0
2008-03-13 09:50:00,39.88,39.89,39.64,39.69,501000.0,27.3224,27.3292,27.1579,27.1922,501000.0
2008-03-13 10:00:00,39.69,39.71,39.58,39.68,630500.0,27.1922,27.2059,27.1168,27.1853,630500.0
2008-03-13 10:10:00,39.69,39.98,39.68,39.81,337900.0,27.1922,27.3909,27.1853,27.2744,337900.0
2008-03-13 10:20:00,39.81,39.83,39.63,39.73,485200.0,27.2744,27.2881,27.1511,27.2196,485200.0
2008-03-13 10:30:00,39.73,39.78,39.58,39.59,651000.0,27.2196,27.2539,27.1168,27.1237,651000.0
2008-03-13 10:40:00,39.59,39.61,39.42,39.47,567800.0,27.1237,27.1374,27.0072,27.0415,567800.0
2008-03-13 10:50:00,39.47,39.52,39.38,39.43,355700.0,27.0415,27.0757,26.9798,27.0141,355700.0
2008-03-13 11:00:00,39.43,39.52,39.36,39.44,407000.0,27.0141,27.0757,26.9661,27.0209,407000.0
2008-03-13 11:10:00,39.44,39.62,39.44,39.46,494100.0,27.0209,27.1442,27.0209,27.0346,494100.0
2008-03-13 11:20:00,39.46,39.76,39.45,39.66,310000.0,27.0346,27.2402,27.0278,27.1716,310000.0
2008-03-13 11:30:00,39.66,39.69,39.57,39.62,322900.0,27.1716,27.1922,27.11,27.1442,322900.0
2008-03-13 11:40:00,39.62,39.65,39.5,39.53,160200.0,27.1442,27.1648,27.062,27.0826,160200.0
2008-03-13 11:50:00,39.54,39.67,39.53,39.6,166700.0,27.0894,27.1785,27.0826,27.1305,166700.0
2008-03-13 12:00:00,39.6,39.69,39.57,39.58,234600.0,27.1305,27.1922,27.11,27.1168,234600.0
2008-03-13 12:10:00,39.59,39.7,39.58,39.61,159300.0,27.1237,27.199,27.1168,27.1374,159300.0
2008-03-13 12:20:00,39.61,39.61,39.5,39.54,136300.0,27.1374,27.1374,27.062,27.0894,136300.0
2008-03-13 12:30:00,39.53,39.65,39.52,39.61,228500.0,27.0826,27.1648,27.0757,27.1374,228500.0
2008-03-13 12:40:00,39.61,39.62,39.34,39.44,171500.0,27.1374,27.1442,26.9524,27.0209,171500.0
2008-03-13 12:50:00,39.44,39.47,39.34,39.35,251700.0,27.0209,27.0415,26.9524,26.9593,251700.0
2008-03-13 13:00:00,39.35,39.65,39.28,39.4,292000.0,26.9593,27.1648,26.9113,26.9935,292000.0
2008-03-13 13:10:00,39.4,39.41,39.29,39.38,204700.0,26.9935,27.0004,26.9181,26.9798,204700.0
2008-03-13 13:20:00,39.39,39.54,39.32,39.49,308400.0,26.9867,27.0894,26.9387,27.0552,308400.0
2008-03-13 13:30:00,39.49,39.5,39.35,39.39,247200.0,27.0552,27.062,26.9593,26.9867,247200.0
2008-03-13 13:40:00,39.4,39.43,39.18,39.25,301400.0,26.9935,27.0141,26.8428,26.8907,301400.0
2008-03-13 13:50:00,39.24,39.54,39.24,39.47,302200.0,26.8839,27.0894,26.8839,27.0415,302200.0
2008-03-13 14:00:00,39.46,39.6,39.39,39.57,134300.0,27.0346,27.1305,26.9867,27.11,134300.0
2008-03-13 14:10:00,39.57,39.65,39.47,39.55,134200.0,27.11,27.1648,27.0415,27.0963,134200.0
2008-03-13 14:20:00,39.56,39.74,39.55,39.72,292700.0,27.1031,27.2265,27.0963,27.2127,292700.0
2008-03-13 14:30:00,39.72,39.76,39.61,39.73,247800.0,27.2127,27.2402,27.1374,27.2196,247800.0
2008-03-13 14:40:00,39.72,39.79,39.66,39.78,216700.0,27.2127,27.2607,27.1716,27.2539,216700.0
2008-03-13 14:50:00,39.78,39.87,39.74,39.87,134000.0,27.2539,27.3155,27.2265,27.3155,134000.0
2008-03-13 15:00:00,39.87,39.97,39.77,39.94,277800.0,27.3155,27.384,27.247,27.3635,277800.0
2008-03-13 15:10:00,39.94,39.98,39.89,39.93,296300.0,27.3635,27.3909,27.3292,27.3566,296300.0
2008-03-13 15:20:00,39.93,40.03,39.84,39.98,272800.0,27.3566,27.4251,27.295,27.3909,272800.0
2008-03-13 15:30:00,39.98,40.06,39.8,40.06,399300.0,27.3909,27.4457,27.2676,27.4457,399300.0
2008-03-13 15:40:00,40.06,40.1,39.89,39.9,394200.0,27.4457,27.4731,27.3292,27.3361,394200.0
2008-03-13 15:50:00,39.89,39.93,39.78,39.91,469200.0,27.3292,27.3566,27.2539,27.3429,469200.0
2008-03-14 09:30:00,40.15,40.15,39.77,39.87,301400.0,27.5073,27.5073,27.247,27.3155,301400.0
2008-03-14 09:40:00,39.89,40.03,39.42,39.42,241000.0,27.3292,27.4251,27.0072,27.0072,241000.0
2008-03-14 09:50:00,39.44,39.59,39.06,39.06,302000.0,27.0209,27.1237,26.7606,26.7606,302000.0
2008-03-14 10:00:00,39.06,39.48,38.62,39.45,433600.0,26.7606,27.0483,26.4591,27.0278,433600.0
2008-03-14 10:10:00,39.45,39.53,39.15,39.24,243100.0,27.0278,27.0826,26.8222,26.8839,243100.0
2008-03-14 10:20:00,39.27,39.31,38.99,39.17,320000.0,26.9044,26.9319,26.7126,26.8359,320000.0
2008-03-14 10:30:00,39.14,39.31,38.9,38.92,173100.0,26.8154,26.9319,26.651,26.6647,173100.0
2008-03-14 10:40:00,38.92,39.05,38.72,38.93,195500.0,26.6647,26.7537,26.5276,26.6715,195500.0
2008-03-14 10:50:00,38.92,39.13,38.91,39.06,187100.0,26.6647,26.8085,26.6578,26.7606,187100.0
2008-03-14 11:00:00,39.03,39.17,38.97,39.13,116300.0,26.74,26.8359,26.6989,26.8085,116300.0
2008-03-14 11:10:00,39.14,39.15,38.85,38.95,197800.0,26.8154,26.8222,26.6167,26.6852,197800.0
2008-03-14 11:20:00,38.93,38.97,38.78,38.86,134300.0,26.6715,26.6989,26.5687,26.6236,134300.0
2008-03-14 11:30:00,38.86,39.05,38.8,39.04,132700.0,26.6236,26.7537,26.5824,26.7469,132700.0
2008-03-14 11:40:00,39.04,39.25,39.0,39.1,195000.0,26.7469,26.8907,26.7195,26.788,195000.0
2008-03-14 11:50:00,39.1,39.11,38.89,38.94,168900.0,26.788,26.7948,26.6441,26.6784,168900.0
2008-03-14 12:00:00,38.93,39.09,38.89,39.06,89700.0,26.6715,26.7811,26.6441,26.7606,89700.0
2008-03-14 12:10:00,39.05,39.14,38.97,39.0,143000.0,26.7537,26.8154,26.6989,26.7195,143000.0
2008-03-14 12:20:00,39.0,39.05,38.92,39.0,114900.0,26.7195,26.7537,26.6647,26.7195,114900.0
2008-03-14 12:30:00,38.99,39.05,38.95,38.97,127900.0,26.7126,26.7537,26.6852,26.6989,127900.0
2008-03-14 12:40:00,38.97,39.11,38.88,39.07,143800.0,26.6989,26.7948,26.6373,26.7674,143800.0
2008-03-14 12:50:00,39.08,39.18,38.92,38.99,169000.0,26.7743,26.8428,26.6647,26.7126,169000.0
2008-03-14 13:00:00,39.0,39.05,38.88,38.93,144900.0,26.7195,26.7537,26.6373,26.6715,144900.0
2008-03-14 13:10:00,38.93,38.93,38.79,38.86,219300.0,26.6715,26.6715,26.5756,26.6236,219300.0
2008-03-14 13:20:00,38.86,38.98,38.81,38.88,111100.0,26.6236,26.7058,26.5893,26.6373,111100.0
2008-03-14 13:30:00,38.89,38.89,38.76,38.81,273900.0,26.6441,26.6441,26.555,26.5893,273900.0
2008-03-14 13:40:00,38.81,38.87,38.79,38.79,270700.0,26.5893,26.6304,26.5756,26.5756,270700.0
2008-03-14 13:50:00,38.79,38.8,38.64,38.65,352100.0,26.5756,26.5824,26.4728,26.4797,352100.0
2008-03-14 14:00:00,38.65,38.69,38.56,38.58,309300.0,26.4797,26.5071,26.418,26.4317,309300.0
2008-03-14 14:10:00,38.58,38.6,38.43,38.5,454500.0,26.4317,26.4454,26.329,26.3769,454500.0
2008-03-14 14:20:00,38.5,38.54,38.29,38.34,373900.0,26.3769,26.4043,26.233,26.2673,373900.0
2008-03-14 14:30:00,38.34,38.42,38.14,38.17,431400.0,26.2673,26.3221,26.1303,26.1508,431400.0
2008-03-14 14:40:00,38.16,38.4,38.1,38.21,525800.0,26.144,26.3084,26.1029,26.1782,525800.0
2008-03-14 14:50:00,38.21,38.5,38.16,38.24,626200.0,26.1782,26.3769,26.144,26.1988,626200.0
2008-03-14 15:00:00,38.25,38.42,38.2,38.41,503200.0,26.2056,26.3221,26.1714,26.3152,503200.0
2008-03-14 15:10:00,38.41,38.8,38.37,38.68,611600.0,26.3152,26.5824,26.2878,26.5002,611600.0
2008-03-14 15:20:00,38.68,38.98,38.64,38.88,370400.0,26.5002,26.7058,26.4728,26.6373,370400.0
2008-03-14 15:30:00,38.88,38.9,38.58,38.66,454500.0,26.6373,26.651,26.4317,26.4865,454500.0
2008-03-14 15:40:00,38.66,38.67,38.4,38.52,616300.0,26.4865,26.4934,26.3084,26.3906,616300.0
2008-03-14 15:50:00,38.53,38.78,38.46,38.68,698300.0,26.3975,26.5687,26.3495,26.5002,698300.0
2008-03-17 09:30:00,37.62,39.44,37.62,38.45,341400.0,25.774,27.0209,25.774,26.3427,341400.0
2008-03-17 09:40:00,38.5,38.54,38.19,38.37,362100.0,26.3769,26.4043,26.1645,26.2878,362100.0
2008-03-17 09:50:00,38.37,38.54,38.26,38.43,273800.0,26.2878,26.4043,26.2125,26.329,273800.0
2008-03-17 10:00:00,38.45,38.57,38.3,38.41,287800.0,26.3427,26.4249,26.2399,26.3152,287800.0
2008-03-17 10:10:00,38.42,38.5,38.39,38.47,204100.0,26.3221,26.3769,26.3015,26.3564,204100.0
2008-03-17 10:20:00,38.46,38.61,38.44,38.51,317300.0,26.3495,26.4523,26.3358,26.3838,317300.0
2008-03-17 10:30:00,38.52,38.59,38.27,38.28,155100.0,26.3906,26.4386,26.2193,26.2262,155100.0
2008-03-17 10:40:00,38.27,38.37,38.23,38.33,217600.0,26.2193,26.2878,26.1919,26.2604,217600.0
2008-03-17 10:50:00,38.33,38.38,38.16,38.19,332000.0,26.2604,26.2947,26.144,26.1645,332000.0
2008-03-17 11:00:00,38.2,38.25,38.12,38.17,259400.0,26.1714,26.2056,26.1166,26.1508,259400.0
2008-03-17 11:10:00,38.17,38.22,38.11,38.16,223600.0,26.1508,26.1851,26.1097,26.144,223600.0
2008-03-17 11:20:00,38.16,38.22,38.08,38.11,217300.0,26.144,26.1851,26.0892,26.1097,217300.0
2008-03-17 11:30:00,38.11,38.14,38.02,38.07,256800.0,26.1097,26.1303,26.0481,26.0823,256800.0
2008-03-17 11:40:00,38.07,38.15,38.03,38.13,173600.0,26.0823,26.1371,26.0549,26.1234,173600.0
2008-03-17 11:50:00,38.14,38.15,37.9,37.92,184400.0,26.1303,26.1371,25.9658,25.9795,184400.0
2008-03-17 12:00:00,37.9,38.01,37.85,37.97,185400.0,25.9658,26.0412,25.9316,26.0138,185400.0
2008-03-17 12:10:00,37.98,38.04,37.92,37.95,165900.0,26.0206,26.0618,25.9795,26.0001,165900.0
2008-03-17 12:20:00,37.95,37.95,37.8,37.93,189500.0,26.0001,26.0001,25.8973,25.9864,189500.0
2008-03-17 12:30:00,37.92,38.01,37.86,37.98,190600.0,25.9795,26.0412,25.9384,26.0206,190600.0
2008-03-17 12:40:00,37.99,38.01,37.91,37.99,127500.0,26.0275,26.0412,25.9727,26.0275,127500.0
2008-03-17 12:50:00,37.99,38.01,37.95,37.96,149400.0,26.0275,26.0412,26.0001,26.0069,149400.0
2008-03-17 13:00:00,37.97,38.0,37.84,37.95,334900.0,26.0138,26.0344,25.9247,26.0001,334900.0
2008-03-17 13:10:00,37.95,37.96,37.76,37.81,167700.0,26.0001,26.0069,25.8699,25.9042,167700.0
2008-03-17 13:20:00,37.83,37.94,37.7,37.91,200300.0,25.9179,25.9932,25.8288,25.9727,200300.0
2008-03-17 13:30:00,37.9,38.0,37.84,37.96,178500.0,25.9658,26.0344,25.9247,26.0069,178500.0
2008-03-17 13:40:00,37.96,38.12,37.93,37.99,276500.0,26.0069,26.1166,25.9864,26.0275,276500.0
2008-03-17 13:50:00,37.99,38.09,37.96,38.02,308200.0,26.0275,26.096,26.0069,26.0481,308200.0
2008-03-17 14:00:00,38.01,38.03,37.97,37.99,490800.0,26.0412,26.0549,26.0138,26.0275,490800.0
2008-03-17 14:10:00,37.99,38.01,37.9,37.9,227000.0,26.0275,26.0412,25.9658,25.9658,227000.0
2008-03-17 14:20:00,37.92,38.01,37.83,37.88,201900.0,25.9795,26.0412,25.9179,25.9521,201900.0
2008-03-17 14:30:00,37.88,38.03,37.8,38.0,236600.0,25.9521,26.0549,25.8973,26.0344,236600.0
2008-03-17 14:40:00,38.0,38.04,37.76,37.88,280600.0,26.0344,26.0618,25.8699,25.9521,280600.0
2008-03-17 14:50:00,37.88,38.04,37.86,37.92,373100.0,25.9521,26.0618,25.9384,25.9795,373100.0
2008-03-17 15:00:00,37.92,38.09,37.87,37.9,401800.0,25.9795,26.096,25.9453,25.9658,401800.0
2008-03-17 15:10:00,37.9,37.91,37.71,37.72,504400.0,25.9658,25.9727,25.8357,25.8425,504400.0
2008-03-17 15:20:00,37.72,37.77,37.42,37.42,881700.0,25.8425,25.8768,25.637,25.637,881700.0
2008-03-17 15:30:00,37.43,37.8,37.4,37.72,804000.0,25.6438,25.8973,25.6233,25.8425,804000.0
2008-03-17 15:40:00,37.71,37.76,37.65,37.74,563800.0,25.8357,25.8699,25.7946,25.8562,563800.0
2008-03-17 15:50:00,37.75,37.83,37.53,37.53,784200.0,25.8631,25.9179,25.7123,25.7123,784200.0
2008-03-18 09:30:00,37.78,38.78,37.66,38.66,508900.0,25.8836,26.5687,25.8014,26.4865,508900.0
2008-03-18 09:40:00,38.66,38.66,38.23,38.37,306000.0,26.4865,26.4865,26.1919,26.2878,306000.0
2008-03-18 09:50:00,38.36,38.78,38.29,38.77,644000.0,26.281,26.5687,26.233,26.5619,644000.0
2008-03-18 10:00:00,38.77,38.94,38.55,38.68,572400.0,26.5619,26.6784,26.4112,26.5002,572400.0
2008-03-18 10:10:00,38.69,38.79,38.65,38.76,213400.0,26.5071,26.5756,26.4797,26.555,213400.0
2008-03-18 10:20:00,38.76,38.9,38.67,38.81,227000.0,26.555,26.651,26.4934,26.5893,227000.0
2008-03-18 10:30:00,38.8,38.87,38.66,38.66,201900.0,26.5824,26.6304,26.4865,26.4865,201900.0
2008-03-18 10:40:00,38.66,38.77,38.64,38.77,265700.0,26.4865,26.5619,26.4728,26.5619,265700.0
2008-03-18 10:50:00,38.76,38.85,38.75,38.77,130800.0,26.555,26.6167,26.5482,26.5619,130800.0
2008-03-18 11:00:00,38.77,38.92,38.71,38.74,201100.0,26.5619,26.6647,26.5208,26.5413,201100.0
2008-03-18 11:10:00,38.74,38.75,38.64,38.73,160600.0,26.5413,26.5482,26.4728,26.5345,160600.0
2008-03-18 11:20:00,38.73,38.81,38.64,38.64,193600.0,26.5345,26.5893,26.4728,26.4728,193600.0
2008-03-18 11:30:00,38.65,38.88,38.64,38.86,142400.0,26.4797,26.6373,26.4728,26.6236,142400.0
2008-03-18 11:40:00,38.86,38.87,38.77,38.83,165100.0,26.6236,26.6304,26.5619,26.603,165100.0
2008-03-18 11:50:00,38.83,38.83,38.66,38.66,113900.0,26.603,26.603,26.4865,26.4865,113900.0
2008-03-18 12:00:00,38.67,38.75,38.62,38.73,246400.0,26.4934,26.5482,26.4591,26.5345,246400.0
2008-03-18 12:10:00,38.73,38.76,38.63,38.73,131600.0,26.5345,26.555,26.466,26.5345,131600.0
2008-03-18 12:20:00,38.73,38.77,38.66,38.74,100500.0,26.5345,26.5619,26.4865,26.5413,100500.0
2008-03-18 12:30:00,38.75,38.95,38.71,38.95,126200.0,26.5482,26.6852,26.5208,26.6852,126200.0
2008-03-18 12:40:00,38.95,38.95,38.81,38.84,103500.0,26.6852,26.6852,26.5893,26.6098,103500.0
2008-03-18 12:50:00,38.84,38.9,38.77,38.77,124300.0,26.6098,26.651,26.5619,26.5619,124300.0
2008-03-18 13:00:00,38.77,38.81,38.71,38.73,144800.0,26.5619,26.5893,26.5208,26.5345,144800.0
2008-03-18 13:10:00,38.72,38.86,38.72,38.84,84500.0,26.5276,26.6236,26.5276,26.6098,84500.0
2008-03-18 13:20:00,38.85,38.87,38.82,38.86,86200.0,26.6167,26.6304,26.5961,26.6236,86200.0
2008-03-18 13:30:00,38.86,38.9,38.72,38.75,94800.0,26.6236,26.651,26.5276,26.5482,94800.0
2008-03-18 13:40:00,38.75,38.88,38.71,38.87,113500.0,26.5482,26.6373,26.5208,26.6304,113500.0
2008-03-18 13:50:00,38.87,38.92,38.83,38.89,115400.0,26.6304,26.6647,26.603,26.6441,115400.0
2008-03-18 14:00:00,38.88,38.96,38.76,38.84,246500.0,26.6373,26.6921,26.555,26.6098,246500.0
2008-03-18 14:10:00,38.84,38.89,38.41,38.74,415100.0,26.6098,26.6441,26.3152,26.5413,415100.0
2008-03-18 14:20:00,38.74,38.88,38.57,38.67,246300.0,26.5413,26.6373,26.4249,26.4934,246300.0
2008-03-18 14:30:00,38.67,38.68,38.48,38.63,750600.0,26.4934,26.5002,26.3632,26.466,750600.0
2008-03-18 14:40:00,38.63,38.88,38.61,38.8,373600.0,26.466,26.6373,26.4523,26.5824,373600.0
2008-03-18 14:50:00,38.8,39.18,38.8,39.14,395500.0,26.5824,26.8428,26.5824,26.8154,395500.0
2008-03-18 15:00:00,39.14,39.15,38.92,39.1,233800.0,26.8154,26.8222,26.6647,26.788,233800.0
2008-03-18 15:10:00,39.1,39.13,38.93,39.0,249600.0,26.788,26.8085,26.6715,26.7195,249600.0
2008-03-18 15:20:00,39.01,39.11,38.95,38.99,364700.0,26.7263,26.7948,26.6852,26.7126,364700.0
2008-03-18 15:30:00,38.99,39.11,38.97,39.04,355600.0,26.7126,26.7948,26.6989,26.7469,355600.0
2008-03-18 15:40:00,39.03,39.2,39.02,39.14,419900.0,26.74,26.8565,26.7332,26.8154,419900.0
2008-03-18 15:50:00,39.14,39.28,39.14,39.23,571300.0,26.8154,26.9113,26.8154,26.877,571300.0
2008-03-19 09:30:00,39.36,39.86,39.36,39.69,435800.0,26.9661,27.3087,26.9661,27.1922,435800.0
2008-03-19 09:40:00,39.68,39.9,39.5,39.82,370100.0,27.1853,27.3361,27.062,27.2813,370100.0
2008-03-19 09:50:00,39.82,39.91,39.76,39.9,406300.0,27.2813,27.3429,27.2402,27.3361,406300.0
2008-03-19 10:00:00,39.9,39.99,39.83,39.84,354600.0,27.3361,27.3977,27.2881,27.295,354600.0
2008-03-19 10:10:00,39.84,39.89,39.77,39.86,304400.0,27.295,27.3292,27.247,27.3087,304400.0
2008-03-19 10:20:00,39.86,40.0,39.83,39.92,198200.0,27.3087,27.4046,27.2881,27.3498,198200.0
2008-03-19 10:30:00,39.91,39.94,39.84,39.87,438600.0,27.3429,27.3635,27.295,27.3155,438600.0
2008-03-19 10:40:00,39.87,39.93,39.86,39.9,192700.0,27.3155,27.3566,27.3087,27.3361,192700.0
2008-03-19 10:50:00,39.9,39.91,39.73,39.79,193400.0,27.3361,27.3429,27.2196,27.2607,193400.0
2008-03-19 11:00:00,39.8,39.81,39.74,39.81,154800.0,27.2676,27.2744,27.2265,27.2744,154800.0
2008-03-19 11:10:00,39.81,39.83,39.78,39.82,152300.0,27.2744,27.2881,27.2539,27.2813,152300.0
2008-03-19 11:20:00,39.82,39.84,39.76,39.82,131500.0,27.2813,27.295,27.2402,27.2813,131500.0
2008-03-19 11:30:00,39.82,39.83,39.74,39.77,138200.0,27.2813,27.2881,27.2265,27.247,138200.0
2008-03-19 11:40:00,39.77,39.8,39.66,39.72,116300.0,27.247,27.2676,27.1716,27.2127,116300.0
2008-03-19 11:50:00,39.72,39.81,39.71,39.75,162100.0,27.2127,27.2744,27.2059,27.2333,162100.0
2008-03-19 12:00:00,39.75,39.8,39.7,39.78,190000.0,27.2333,27.2676,27.199,27.2539,190000.0
2008-03-19 12:10:00,39.78,39.91,39.76,39.88,247800.0,27.2539,27.3429,27.2402,27.3224,247800.0
2008-03-19 12:20:00,39.87,39.89,39.8,39.85,171300.0,27.3155,27.3292,27.2676,27.3018,171300.0
2008-03-19 12:30:00,39.86,39.89,39.72,39.74,141900.0,27.3087,27.3292,27.2127,27.2265,141900.0
2008-03-19 12:40:00,39.74,39.77,39.62,39.75,153500.0,27.2265,27.247,27.1442,27.2333,153500.0
2008-03-19 12:50:00,39.74,39.79,39.64,39.67,155400.0,27.2265,27.2607,27.1579,27.1785,155400.0
2008-03-19 13:00:00,39.67,39.75,39.54,39.69,144400.0,27.1785,27.2333,27.0894,27.1922,144400.0
2008-03-19 13:10:00,39.68,39.75,39.62,39.73,167200.0,27.1853,27.2333,27.1442,27.2196,167200.0
2008-03-19 13:20:00,39.73,39.76,39.52,39.58,269800.0,27.2196,27.2402,27.0757,27.1168,269800.0
2008-03-19 13:30:00,39.56,39.58,39.39,39.44,242400.0,27.1031,27.1168,26.9867,27.0209,242400.0
2008-03-19 13:40:00,39.45,39.7,39.39,39.43,221200.0,27.0278,27.199,26.9867,27.0141,221200.0
2008-03-19 13:50:00,39.45,39.45,39.15,39.33,225500.0,27.0278,27.0278,26.8222,26.9456,225500.0
2008-03-19 14:00:00,39.33,39.41,39.16,39.31,298100.0,26.9456,27.0004,26.8291,26.9319,298100.0
2008-03-19 14:10:00,39.31,39.45,39.3,39.41,304000.0,26.9319,27.0278,26.925,27.0004,304000.0
2008-03-19 14:20:00,39.4,39.49,39.37,39.4,221700.0,26.9935,27.0552,26.973,26.9935,221700.0
2008-03-19 14:30:00,39.39,39.45,39.18,39.22,235000.0,26.9867,27.0278,26.8428,26.8702,235000.0
2008-03-19 14:40:00,39.22,39.35,39.15,39.26,170600.0,26.8702,26.9593,26.8222,26.8976,170600.0
2008-03-19 14:50:00,39.26,39.5,39.22,39.49,179700.0,26.8976,27.062,26.8702,27.0552,179700.0
2008-03-19 15:00:00,39.48,39.64,39.32,39.57,219100.0,27.0483,27.1579,26.9387,27.11,219100.0
2008-03-19 15:10:00,39.58,39.64,39.55,39.58,348900.0,27.1168,27.1579,27.0963,27.1168,348900.0
2008-03-19 15:20:00,39.57,39.6,39.31,39.35,286900.0,27.11,27.1305,26.9319,26.9593,286900.0
2008-03-19 15:30:00,39.36,39.46,39.25,39.25,306200.0,26.9661,27.0346,26.8907,26.8907,306200.0
2008-03-19 15:40:00,39.24,39.41,39.24,39.38,352400.0,26.8839,27.0004,26.8839,26.9798,352400.0
2008-03-19 15:50:00,39.39,39.44,39.15,39.2,583700.0,26.9867,27.0209,26.8222,26.8565,583700.0
2008-03-20 09:30:00,39.19,39.77,38.62,39.11,2074700.0,26.8496,27.247,26.4591,26.7948,2074700.0
2008-03-20 09:40:00,39.13,39.3,39.03,39.28,354900.0,26.8085,26.925,26.74,26.9113,354900.0
2008-03-20 09:50:00,39.29,39.55,39.18,39.51,310500.0,26.9181,27.0963,26.8428,27.0689,310500.0
2008-03-20 10:00:00,39.52,39.64,39.37,39.4,222700.0,27.0757,27.1579,26.973,26.9935,222700.0
2008-03-20 10:10:00,39.4,39.67,39.33,39.57,337900.0,26.9935,27.1785,26.9456,27.11,337900.0
2008-03-20 10:20:00,39.59,39.68,39.53,39.6,160800.0,27.1237,27.1853,27.0826,27.1305,160800.0
2008-03-20 10:30:00,39.59,39.63,39.46,39.46,177400.0,27.1237,27.1511,27.0346,27.0346,177400.0
2008-03-20 10:40:00,39.46,39.59,39.4,39.51,183900.0,27.0346,27.1237,26.9935,27.0689,183900.0
2008-03-20 10:50:00,39.52,39.71,39.52,39.7,160000.0,27.0757,27.2059,27.0757,27.199,160000.0
2008-03-20 11:00:00,39.7,39.71,39.64,39.67,166000.0,27.199,27.2059,27.1579,27.1785,166000.0
2008-03-20 11:10:00,39.67,39.72,39.64,39.72,197200.0,27.1785,27.2127,27.1579,27.2127,197200.0
2008-03-20 11:20:00,39.71,39.75,39.67,39.74,148500.0,27.2059,27.2333,27.1785,27.2265,148500.0
2008-03-20 11:30:00,39.74,39.75,39.63,39.71,185100.0,27.2265,27.2333,27.1511,27.2059,185100.0
2008-03-20 11:40:00,39.7,39.71,39.48,39.55,185700.0,27.199,27.2059,27.0483,27.0963,185700.0
2008-03-20 11:50:00,39.55,39.72,39.53,39.67,255300.0,27.0963,27.2127,27.0826,27.1785,255300.0
2008-03-20 12:00:00,39.67,39.82,39.67,39.81,304200.0,27.1785,27.2813,27.1785,27.2744,304200.0
2008-03-20 12:10:00,39.81,39.9,39.75,39.88,157400.0,27.2744,27.3361,27.2333,27.3224,157400.0
2008-03-20 12:20:00,39.87,39.9,39.74,39.76,125300.0,27.3155,27.3361,27.2265,27.2402,125300.0
2008-03-20 12:30:00,39.76,39.78,39.63,39.64,165600.0,27.2402,27.2539,27.1511,27.1579,165600.0
2008-03-20 12:40:00,39.64,39.71,39.58,39.6,140500.0,27.1579,27.2059,27.1168,27.1305,140500.0
2008-03-20 12:50:00,39.61,39.73,39.51,39.51,164300.0,27.1374,27.2196,27.0689,27.0689,164300.0
2008-03-20 13:00:00,39.52,39.73,39.51,39.7,240600.0,27.0757,27.2196,27.0689,27.199,240600.0
2008-03-20 13:10:00,39.7,39.72,39.62,39.68,94300.0,27.199,27.2127,27.1442,27.1853,94300.0
2008-03-20 13:20:00,39.67,39.77,39.65,39.71,72900.0,27.1785,27.247,27.1648,27.2059,72900.0
2008-03-20 13:30:00,39.71,39.76,39.67,39.74,220000.0,27.2059,27.2402,27.1785,27.2265,220000.0
2008-03-20 13:40:00,39.75,39.75,39.67,39.69,134100.0,27.2333,27.2333,27.1785,27.1922,134100.0
2008-03-20 13:50:00,39.7,39.7,39.61,39.67,210200.0,27.199,27.199,27.1374,27.1785,210200.0
2008-03-20 14:00:00,39.67,39.82,39.67,39.81,182900.0,27.1785,27.2813,27.1785,27.2744,182900.0
2008-03-20 14:10:00,39.81,39.82,39.69,39.71,197000.0,27.2744,27.2813,27.1922,27.2059,197000.0
2008-03-20 14:20:00,39.7,39.75,39.68,39.73,157400.0,27.199,27.2333,27.1853,27.2196,157400.0
2008-03-20 14:30:00,39.73,39.91,39.7,39.9,378100.0,27.2196,27.3429,27.199,27.3361,378100.0
2008-03-20 14:40:00,39.9,39.9,39.76,39.88,188500.0,27.3361,27.3361,27.2402,27.3224,188500.0
2008-03-20 14:50:00,39.87,39.99,39.85,39.99,265600.0,27.3155,27.3977,27.3018,27.3977,265600.0
2008-03-20 15:00:00,39.98,40.07,39.96,40.04,495600.0,27.3909,27.4525,27.3772,27.432,495600.0
2008-03-20 15:10:00,40.05,40.1,40.01,40.09,307600.0,27.4388,27.4731,27.4114,27.4662,307600.0
2008-03-20 15:20:00,40.1,40.19,40.02,40.1,416600.0,27.4731,27.5348,27.4183,27.4731,416600.0
2008-03-20 15:30:00,40.1,40.14,39.84,39.86,523100.0,27.4731,27.5005,27.295,27.3087,523100.0
2008-03-20 15:40:00,39.85,39.9,39.79,39.86,588800.0,27.3018,27.3361,27.2607,27.3087,588800.0
2008-03-20 15:50:00,39.87,40.03,39.14,40.0,1022900.0,27.3155,27.4251,26.8154,27.4046,1022900.0
2008-03-24 09:30:00,39.95,40.16,39.86,40.16,795300.0,27.3703,27.5142,27.3087,27.5142,795300.0
2008-03-24 09:40:00,40.16,40.24,40.09,40.17,711200.0,27.5142,27.569,27.4662,27.5211,711200.0
2008-03-24 09:50:00,40.17,40.5,40.15,40.48,348100.0,27.5211,27.7471,27.5073,27.7334,348100.0
2008-03-24 10:00:00,40.48,40.59,40.33,40.55,570800.0,27.7334,27.8088,27.6307,27.7814,570800.0
2008-03-24 10:10:00,40.54,40.56,40.37,40.39,266200.0,27.7745,27.7882,27.6581,27.6718,266200.0
2008-03-24 10:20:00,40.38,40.4,40.18,40.2,182000.0,27.6649,27.6786,27.5279,27.5416,182000.0
2008-03-24 10:30:00,40.19,40.36,40.18,40.35,179600.0,27.5348,27.6512,27.5279,27.6444,179600.0
2008-03-24 10:40:00,40.36,40.53,40.33,40.51,269600.0,27.6512,27.7677,27.6307,27.754,269600.0
2008-03-24 10:50:00,40.51,40.6,40.5,40.59,180500.0,27.754,27.8156,27.7471,27.8088,180500.0
2008-03-24 11:00:00,40.59,40.72,40.59,40.7,227000.0,27.8088,27.8979,27.8088,27.8842,227000.0
2008-03-24 11:10:00,40.71,40.88,40.69,40.8,259000.0,27.891,28.0075,27.8773,27.9527,259000.0
2008-03-24 11:20:00,40.8,41.0,40.79,40.97,189900.0,27.9527,28.0897,27.9458,28.0691,189900.0
2008-03-24 11:30:00,40.98,40.98,40.84,40.88,173100.0,28.076,28.076,27.9801,28.0075,173100.0
2008-03-24 11:40:00,40.88,40.89,40.74,40.76,282400.0,28.0075,28.0143,27.9116,27.9253,282400.0
2008-03-24 11:50:00,40.76,40.78,40.7,40.73,156600.0,27.9253,27.939,27.8842,27.9047,156600.0
2008-03-24 12:00:00,40.74,40.76,40.65,40.68,269300.0,27.9116,27.9253,27.8499,27.8705,269300.0
2008-03-24 12:10:00,40.68,40.72,40.65,40.71,98100.0,27.8705,27.8979,27.8499,27.891,98100.0
2008-03-24 12:20:00,40.72,40.72,40.64,40.71,162900.0,27.8979,27.8979,27.8431,27.891,162900.0
2008-03-24 12:30:00,40.72,40.77,40.64,40.71,175500.0,27.8979,27.9321,27.8431,27.891,175500.0
2008-03-24 12:40:00,40.71,40.75,40.64,40.72,152500.0,27.891,27.9184,27.8431,27.8979,152500.0
2008-03-24 12:50:00,40.72,40.82,40.71,40.71,121600.0,27.8979,27.9664,27.891,27.891,121600.0
2008-03-24 13:00:00,40.71,40.78,40.69,40.77,269700.0,27.891,27.939,27.8773,27.9321,269700.0
2008-03-24 13:10:00,40.77,40.87,40.75,40.84,170100.0,27.9321,28.0006,27.9184,27.9801,170100.0
2008-03-24 13:20:00,40.83,40.92,40.83,40.91,389100.0,27.9732,28.0349,27.9732,28.028,389100.0
2008-03-24 13:30:00,40.92,40.93,40.89,40.91,239900.0,28.0349,28.0417,28.0143,28.028,239900.0
2008-03-24 13:40:00,40.91,41.06,40.9,41.03,817300.0,28.028,28.1308,28.0212,28.1102,817300.0
2008-03-24 13:50:00,41.03,41.04,40.99,41.0,130400.0,28.1102,28.1171,28.0828,28.0897,130400.0
2008-03-24 14:00:00,41.01,41.04,40.92,41.03,213100.0,28.0965,28.1171,28.0349,28.1102,213100.0
2008-03-24 14:10:00,41.03,41.07,40.99,41.01,202600.0,28.1102,28.1377,28.0828,28.0965,202600.0
2008-03-24 14:20:00,41.02,41.09,41.0,41.08,168000.0,28.1034,28.1514,28.0897,28.1445,168000.0
2008-03-24 14:30:00,41.08,41.09,40.97,41.0,257100.0,28.1445,28.1514,28.0691,28.0897,257100.0
2008-03-24 14:40:00,40.99,41.02,40.89,40.9,207700.0,28.0828,28.1034,28.0143,28.0212,207700.0
2008-03-24 14:50:00,40.9,40.96,40.86,40.88,359700.0,28.0212,28.0623,27.9938,28.0075,359700.0
2008-03-24 15:00:00,40.88,40.9,40.81,40.85,270100.0,28.0075,28.0212,27.9595,27.9869,270100.0
2008-03-24 15:10:00,40.85,40.92,40.85,40.88,134800.0,27.9869,28.0349,27.9869,28.0075,134800.0
2008-03-24 15:20:00,40.87,40.9,40.83,40.88,302300.0,28.0006,28.0212,27.9732,28.0075,302300.0
2008-03-24 15:30:00,40.87,41.0,40.85,40.91,377900.0,28.0006,28.0897,27.9869,28.028,377900.0
2008-03-24 15:40:00,40.92,40.94,40.81,40.85,318500.0,28.0349,28.0486,27.9595,27.9869,318500.0
2008-03-24 15:50:00,40.86,40.94,40.84,40.92,320000.0,27.9938,28.0486,27.9801,28.0349,320000.0
2008-03-25 09:30:00,40.96,41.15,40.63,41.03,392300.0,28.0623,28.1925,27.8362,28.1102,392300.0
2008-03-25 09:40:00,41.02,41.16,40.98,40.99,237900.0,28.1034,28.1993,28.076,28.0828,237900.0
2008-03-25 09:50:00,40.99,41.08,40.87,40.93,274000.0,28.0828,28.1445,28.0006,28.0417,274000.0
2008-03-25 10:00:00,40.93,40.94,40.69,40.84,358400.0,28.0417,28.0486,27.8773,27.9801,358400.0
2008-03-25 10:10:00,40.84,40.99,40.83,40.95,172700.0,27.9801,28.0828,27.9732,28.0554,172700.0
2008-03-25 10:20:00,40.95,41.02,40.84,40.98,216700.0,28.0554,28.1034,27.9801,28.076,216700.0
2008-03-25 10:30:00,40.99,41.06,40.95,41.03,215500.0,28.0828,28.1308,28.0554,28.1102,215500.0
2008-03-25 10:40:00,41.04,41.13,41.0,41.11,145000.0,28.1171,28.1788,28.0897,28.1651,145000.0
2008-03-25 10:50:00,41.12,41.12,40.99,41.01,143300.0,28.1719,28.1719,28.0828,28.0965,143300.0
2008-03-25 11:00:00,41.01,41.1,40.91,40.93,213900.0,28.0965,28.1582,28.028,28.0417,213900.0
2008-03-25 11:10:00,40.93,41.0,40.75,40.76,419700.0,28.0417,28.0897,27.9184,27.9253,419700.0
2008-03-25 11:20:00,40.77,40.84,40.71,40.8,226600.0,27.9321,27.9801,27.891,27.9527,226600.0
2008-03-25 11:30:00,40.79,40.99,40.7,40.71,341700.0,27.9458,28.0828,27.8842,27.891,341700.0
2008-03-25 11:40:00,40.7,40.72,40.52,40.53,138000.0,27.8842,27.8979,27.7608,27.7677,138000.0
2008-03-25 11:50:00,40.53,40.6,40.41,40.45,126000.0,27.7677,27.8156,27.6855,27.7129,126000.0
2008-03-25 12:00:00,40.45,40.62,40.4,40.62,164100.0,27.7129,27.8294,27.6786,27.8294,164100.0
2008-03-25 12:10:00,40.62,40.84,40.61,40.76,232700.0,27.8294,27.9801,27.8225,27.9253,232700.0
2008-03-25 12:20:00,40.76,40.85,40.7,40.8,130100.0,27.9253,27.9869,27.8842,27.9527,130100.0
2008-03-25 12:30:00,40.8,40.8,40.68,40.73,75800.0,27.9527,27.9527,27.8705,27.9047,75800.0
2008-03-25 12:40:00,40.73,40.81,40.7,40.79,163300.0,27.9047,27.9595,27.8842,27.9458,163300.0
2008-03-25 12:50:00,40.79,40.85,40.78,40.83,90800.0,27.9458,27.9869,27.939,27.9732,90800.0
2008-03-25 13:00:00,40.83,40.84,40.81,40.82,182100.0,27.9732,27.9801,27.9595,27.9664,182100.0
2008-03-25 13:10:00,40.82,40.95,40.82,40.95,130200.0,27.9664,28.0554,27.9664,28.0554,130200.0
2008-03-25 13:20:00,40.94,41.06,40.94,41.04,299500.0,28.0486,28.1308,28.0486,28.1171,299500.0
2008-03-25 13:30:00,41.04,41.08,41.02,41.05,250700.0,28.1171,28.1445,28.1034,28.124,250700.0
2008-03-25 13:40:00,41.05,41.15,41.05,41.13,348300.0,28.124,28.1925,28.124,28.1788,348300.0
2008-03-25 13:50:00,41.13,41.23,41.12,41.18,366100.0,28.1788,28.2473,28.1719,28.213,366100.0
2008-03-25 14:00:00,41.18,41.27,41.15,41.25,267900.0,28.213,28.2747,28.1925,28.261,267900.0
2008-03-25 14:10:00,41.26,41.36,41.24,41.3,278500.0,28.2678,28.3363,28.2541,28.2952,278500.0
2008-03-25 14:20:00,41.3,41.45,41.3,41.41,311900.0,28.2952,28.398,28.2952,28.3706,311900.0
2008-03-25 14:30:00,41.41,41.49,41.38,41.46,560600.0,28.3706,28.4254,28.35,28.4048,560600.0
2008-03-25 14:40:00,41.46,41.47,41.37,41.44,215300.0,28.4048,28.4117,28.3432,28.3911,215300.0
2008-03-25 14:50:00,41.45,41.53,41.43,41.46,185800.0,28.398,28.4528,28.3843,28.4048,185800.0
2008-03-25 15:00:00,41.45,41.46,41.24,41.24,216400.0,28.398,28.4048,28.2541,28.2541,216400.0
2008-03-25 15:10:00,41.24,41.43,41.19,41.26,294400.0,28.2541,28.3843,28.2199,28.2678,294400.0
2008-03-25 15:20:00,41.26,41.36,41.25,41.33,157700.0,28.2678,28.3363,28.261,28.3158,157700.0
2008-03-25 15:30:00,41.33,41.4,41.24,41.25,255700.0,28.3158,28.3637,28.2541,28.261,255700.0
2008-03-25 15:40:00,41.25,41.31,41.17,41.18,268100.0,28.261,28.3021,28.2062,28.213,268100.0
2008-03-25 15:50:00,41.17,41.24,41.15,41.16,423600.0,28.2062,28.2541,28.1925,28.1993,423600.0
2008-03-26 09:30:00,41.02,41.25,40.7,40.89,413600.0,28.1034,28.261,27.8842,28.0143,413600.0
2008-03-26 09:40:00,40.9,40.93,40.69,40.71,213400.0,28.0212,28.0417,27.8773,27.891,213400.0
2008-03-26 09:50:00,40.7,40.7,40.5,40.64,268800.0,27.8842,27.8842,27.7471,27.8431,268800.0
2008-03-26 10:00:00,40.65,41.05,40.5,40.72,397900.0,27.8499,28.124,27.7471,27.8979,397900.0
2008-03-26 10:10:00,40.73,40.77,40.55,40.57,137900.0,27.9047,27.9321,27.7814,27.7951,137900.0
2008-03-26 10:20:00,40.58,40.64,40.55,40.62,167400.0,27.8019,27.8431,27.7814,27.8294,167400.0
2008-03-26 10:30:00,40.61,40.61,40.44,40.5,190300.0,27.8225,27.8225,27.706,27.7471,190300.0
2008-03-26 10:40:00,40.49,40.51,40.26,40.32,234800.0,27.7403,27.754,27.5827,27.6238,234800.0
2008-03-26 10:50:00,40.32,40.58,40.29,40.49,317000.0,27.6238,27.8019,27.6033,27.7403,317000.0
2008-03-26 11:00:00,40.5,40.52,40.47,40.5,158200.0,27.7471,27.7608,27.7266,27.7471,158200.0
2008-03-26 11:10:00,40.49,40.54,40.43,40.54,107500.0,27.7403,27.7745,27.6992,27.7745,107500.0
2008-03-26 11:20:00,40.53,40.66,40.45,40.65,72100.0,27.7677,27.8568,27.7129,27.8499,72100.0
2008-03-26 11:30:00,40.66,40.7,40.65,40.66,57500.0,27.8568,27.8842,27.8499,27.8568,57500.0
2008-03-26 11:40:00,40.66,40.69,40.55,40.66,63300.0,27.8568,27.8773,27.7814,27.8568,63300.0
2008-03-26 11:50:00,40.66,40.79,40.64,40.73,88800.0,27.8568,27.9458,27.8431,27.9047,88800.0
2008-03-26 12:00:00,40.73,40.75,40.68,40.74,82100.0,27.9047,27.9184,27.8705,27.9116,82100.0
2008-03-26 12:10:00,40.73,40.74,40.6,40.6,98400.0,27.9047,27.9116,27.8156,27.8156,98400.0
2008-03-26 12:20:00,40.61,40.81,40.6,40.74,110100.0,27.8225,27.9595,27.8156,27.9116,110100.0
2008-03-26 12:30:00,40.74,40.76,40.69,40.69,64700.0,27.9116,27.9253,27.8773,27.8773,64700.0
2008-03-26 12:40:00,40.7,40.73,40.63,40.7,76100.0,27.8842,27.9047,27.8362,27.8842,76100.0
2008-03-26 12:50:00,40.7,40.75,40.68,40.71,78700.0,27.8842,27.9184,27.8705,27.891,78700.0
2008-03-26 13:00:00,40.71,40.76,40.69,40.74,78300.0,27.891,27.9253,27.8773,27.9116,78300.0
2008-03-26 13:10:00,40.73,40.82,40.73,40.82,93700.0,27.9047,27.9664,27.9047,27.9664,93700.0
2008-03-26 13:20:00,40.82,40.97,40.75,40.93,176600.0,27.9664,28.0691,27.9184,28.0417,176600.0
2008-03-26 13:30:00,40.94,40.94,40.89,40.9,357400.0,28.0486,28.0486,28.0143,28.0212,357400.0
2008-03-26 13:40:00,40.91,40.92,40.9,40.9,209500.0,28.028,28.0349,28.0212,28.0212,209500.0
2008-03-26 13:50:00,40.91,40.97,40.9,40.93,82900.0,28.028,28.0691,28.0212,28.0417,82900.0
2008-03-26 14:00:00,40.93,40.98,40.92,40.94,252200.0,28.0417,28.076,28.0349,28.0486,252200.0
2008-03-26 14:10:00,40.93,41.02,40.92,41.0,123900.0,28.0417,28.1034,28.0349,28.0897,123900.0
2008-03-26 14:20:00,41.0,41.1,40.99,41.09,195300.0,28.0897,28.1582,28.0828,28.1514,195300.0
2008-03-26 14:30:00,41.09,41.19,41.05,41.1,261000.0,28.1514,28.2199,28.124,28.1582,261000.0
2008-03-26 14:40:00,41.1,41.17,41.08,41.15,279200.0,28.1582,28.2062,28.1445,28.1925,279200.0
2008-03-26 14:50:00,41.14,41.32,41.14,41.32,209000.0,28.1856,28.3089,28.1856,28.3089,209000.0
2008-03-26 15:00:00,41.32,41.4,41.26,41.38,509300.0,28.3089,28.3637,28.2678,28.35,509300.0
2008-03-26 15:10:00,41.38,41.38,41.24,41.25,328000.0,28.35,28.35,28.2541,28.261,328000.0
2008-03-26 15:20:00,41.25,41.31,41.17,41.18,200900.0,28.261,28.3021,28.2062,28.213,200900.0
2008-03-26 15:30:00,41.19,41.25,41.17,41.24,275700.0,28.2199,28.261,28.2062,28.2541,275700.0
2008-03-26 15:40:00,41.25,41.29,41.19,41.25,275100.0,28.261,28.2884,28.2199,28.261,275100.0
2008-03-26 15:50:00,41.26,41.28,41.18,41.22,468400.0,28.2678,28.2815,28.213,28.2404,468400.0
2008-03-27 09:30:00,41.32,41.48,40.99,40.99,268500.0,28.3089,28.4186,28.0828,28.0828,268500.0
2008-03-27 09:40:00,41.0,41.16,40.98,41.05,252200.0,28.0897,28.1993,28.076,28.124,252200.0
2008-03-27 09:50:00,41.04,41.22,41.01,41.19,354500.0,28.1171,28.2404,28.0965,28.2199,354500.0
2008-03-27 10:00:00,41.2,41.23,41.11,41.15,138800.0,28.2267,28.2473,28.1651,28.1925,138800.0
2008-03-27 10:10:00,41.16,41.24,41.14,41.19,104700.0,28.1993,28.2541,28.1856,28.2199,104700.0
2008-03-27 10:20:00,41.18,41.32,41.14,41.29,179600.0,28.213,28.3089,28.1856,28.2884,179600.0
2008-03-27 10:30:00,41.3,41.37,41.25,41.32,311500.0,28.2952,28.3432,28.261,28.3089,311500.0
2008-03-27 10:40:00,41.32,41.33,41.24,41.26,140200.0,28.3089,28.3158,28.2541,28.2678,140200.0
2008-03-27 10:50:00,41.26,41.37,41.24,41.35,221800.0,28.2678,28.3432,28.2541,28.3295,221800.0
2008-03-27 11:00:00,41.35,41.35,41.22,41.29,144800.0,28.3295,28.3295,28.2404,28.2884,144800.0
2008-03-27 11:10:00,41.28,41.37,41.24,41.32,151500.0,28.2815,28.3432,28.2541,28.3089,151500.0
2008-03-27 11:20:00,41.31,41.35,41.25,41.25,146900.0,28.3021,28.3295,28.261,28.261,146900.0
2008-03-27 11:30:00,41.25,41.31,41.25,41.25,119100.0,28.261,28.3021,28.261,28.261,119100.0
2008-03-27 11:40:00,41.25,41.29,41.25,41.27,194400.0,28.261,28.2884,28.261,28.2747,194400.0
2008-03-27 11:50:00,41.27,41.27,41.21,41.23,247300.0,28.2747,28.2747,28.2336,28.2473,247300.0
2008-03-27 12:00:00,41.23,41.28,41.22,41.26,242100.0,28.2473,28.2815,28.2404,28.2678,242100.0
2008-03-27 12:10:00,41.26,41.38,41.24,41.29,181000.0,28.2678,28.35,28.2541,28.2884,181000.0
2008-03-27 12:20:00,41.3,41.34,41.25,41.34,87500.0,28.2952,28.3226,28.261,28.3226,87500.0
2008-03-27 12:30:00,41.34,41.41,41.24,41.29,459400.0,28.3226,28.3706,28.2541,28.2884,459400.0
2008-03-27 12:40:00,41.3,41.38,41.25,41.36,215900.0,28.2952,28.35,28.261,28.3363,215900.0
2008-03-27 12:50:00,41.35,41.37,41.28,41.3,112200.0,28.3295,28.3432,28.2815,28.2952,112200.0
2008-03-27 13:00:00,41.29,41.33,41.27,41.3,124000.0,28.2884,28.3158,28.2747,28.2952,124000.0
2008-03-27 13:10:00,41.31,41.37,41.3,41.34,186500.0,28.3021,28.3432,28.2952,28.3226,186500.0
2008-03-27 13:20:00,41.35,41.36,41.33,41.34,251200.0,28.3295,28.3363,28.3158,28.3226,251200.0
2008-03-27 13:30:00,41.35,41.35,41.16,41.27,392900.0,28.3295,28.3295,28.1993,28.2747,392900.0
2008-03-27 13:40:00,41.27,41.29,41.18,41.25,186900.0,28.2747,28.2884,28.213,28.261,186900.0
2008-03-27 13:50:00,41.24,41.27,41.2,41.23,90600.0,28.2541,28.2747,28.2267,28.2473,90600.0
2008-03-27 14:00:00,41.25,41.3,41.18,41.28,271500.0,28.261,28.2952,28.213,28.2815,271500.0
2008-03-27 14:10:00,41.28,41.33,41.21,41.27,105700.0,28.2815,28.3158,28.2336,28.2747,105700.0
2008-03-27 14:20:00,41.26,41.34,41.23,41.3,95200.0,28.2678,28.3226,28.2473,28.2952,95200.0
2008-03-27 14:30:00,41.29,41.43,41.27,41.41,90100.0,28.2884,28.3843,28.2747,28.3706,90100.0
2008-03-27 14:40:00,41.4,41.45,41.33,41.37,269700.0,28.3637,28.398,28.3158,28.3432,269700.0
2008-03-27 14:50:00,41.36,41.42,41.26,41.28,121700.0,28.3363,28.3774,28.2678,28.2815,121700.0
2008-03-27 15:00:00,41.29,41.31,41.26,41.27,326500.0,28.2884,28.3021,28.2678,28.2747,326500.0
2008-03-27 15:10:00,41.26,41.33,41.25,41.3,315900.0,28.2678,28.3158,28.261,28.2952,315900.0
2008-03-27 15:20:00,41.3,41.32,41.25,41.26,591800.0,28.2952,28.3089,28.261,28.2678,591800.0
2008-03-27 15:30:00,41.26,41.3,40.84,40.84,524200.0,28.2678,28.2952,27.9801,27.9801,524200.0
2008-03-27 15:40:00,40.85,41.02,40.85,40.89,329000.0,27.9869,28.1034,27.9869,28.0143,329000.0
2008-03-27 15:50:00,40.89,40.98,40.87,40.91,410600.0,28.0143,28.076,28.0006,28.028,410600.0
2008-03-28 09:30:00,41.1,41.27,40.82,41.06,225200.0,28.1582,28.2747,27.9664,28.1308,225200.0
2008-03-28 09:40:00,41.08,41.1,40.88,40.92,191000.0,28.1445,28.1582,28.0075,28.0349,191000.0
2008-03-28 09:50:00,40.92,41.28,40.92,41.03,164800.0,28.0349,28.2815,28.0349,28.1102,164800.0
2008-03-28 10:00:00,41.03,41.27,41.01,41.25,123400.0,28.1102,28.2747,28.0965,28.261,123400.0
2008-03-28 10:10:00,41.25,41.28,41.14,41.27,94300.0,28.261,28.2815,28.1856,28.2747,94300.0
2008-03-28 10:20:00,41.26,41.28,41.05,41.26,140200.0,28.2678,28.2815,28.124,28.2678,140200.0
2008-03-28 10:30:00,41.26,41.36,41.12,41.14,140700.0,28.2678,28.3363,28.1719,28.1856,140700.0
2008-03-28 10:40:00,41.12,41.21,41.07,41.17,104300.0,28.1719,28.2336,28.1377,28.2062,104300.0
2008-03-28 10:50:00,41.16,41.22,41.08,41.18,96800.0,28.1993,28.2404,28.1445,28.213,96800.0
2008-03-28 11:00:00,41.17,41.24,41.08,41.15,111200.0,28.2062,28.2541,28.1445,28.1925,111200.0
2008-03-28 11:10:00,41.17,41.27,41.12,41.21,152500.0,28.2062,28.2747,28.1719,28.2336,152500.0
2008-03-28 11:20:00,41.21,41.44,41.21,41.41,165700.0,28.2336,28.3911,28.2336,28.3706,165700.0
2008-03-28 11:30:00,41.41,41.47,41.36,41.38,119300.0,28.3706,28.4117,28.3363,28.35,119300.0
2008-03-28 11:40:00,41.38,41.38,41.3,41.32,145100.0,28.35,28.35,28.2952,28.3089,145100.0
2008-03-28 11:50:00,41.32,41.4,41.3,41.34,141300.0,28.3089,28.3637,28.2952,28.3226,141300.0
2008-03-28 12:00:00,41.35,41.38,41.3,41.35,145300.0,28.3295,28.35,28.2952,28.3295,145300.0
2008-03-28 12:10:00,41.36,41.36,41.29,41.3,97100.0,28.3363,28.3363,28.2884,28.2952,97100.0
2008-03-28 12:20:00,41.31,41.38,41.29,41.36,66300.0,28.3021,28.35,28.2884,28.3363,66300.0
2008-03-28 12:30:00,41.36,41.38,41.32,41.35,61400.0,28.3363,28.35,28.3089,28.3295,61400.0
2008-03-28 12:40:00,41.34,41.42,41.26,41.26,143200.0,28.3226,28.3774,28.2678,28.2678,143200.0
2008-03-28 12:50:00,41.27,41.32,41.26,41.3,48800.0,28.2747,28.3089,28.2678,28.2952,48800.0
2008-03-28 13:00:00,41.31,41.38,41.3,41.34,88200.0,28.3021,28.35,28.2952,28.3226,88200.0
2008-03-28 13:10:00,41.34,41.34,41.3,41.32,44700.0,28.3226,28.3226,28.2952,28.3089,44700.0
2008-03-28 13:20:00,41.33,41.34,41.3,41.31,58300.0,28.3158,28.3226,28.2952,28.3021,58300.0
2008-03-28 13:30:00,41.32,41.32,41.25,41.31,111700.0,28.3089,28.3089,28.261,28.3021,111700.0
2008-03-28 13:40:00,41.31,41.31,41.19,41.24,140300.0,28.3021,28.3021,28.2199,28.2541,140300.0
2008-03-28 13:50:00,41.25,41.25,41.16,41.19,98000.0,28.261,28.261,28.1993,28.2199,98000.0
2008-03-28 14:00:00,41.2,41.28,41.19,41.26,127900.0,28.2267,28.2815,28.2199,28.2678,127900.0
2008-03-28 14:10:00,41.26,41.28,41.19,41.23,128600.0,28.2678,28.2815,28.2199,28.2473,128600.0
2008-03-28 14:20:00,41.23,41.24,41.12,41.14,117900.0,28.2473,28.2541,28.1719,28.1856,117900.0
2008-03-28 14:30:00,41.15,41.2,41.09,41.1,97000.0,28.1925,28.2267,28.1514,28.1582,97000.0
2008-03-28 14:40:00,41.09,41.15,41.06,41.1,112000.0,28.1514,28.1925,28.1308,28.1582,112000.0
2008-03-28 14:50:00,41.1,41.21,41.08,41.2,122800.0,28.1582,28.2336,28.1445,28.2267,122800.0
2008-03-28 15:00:00,41.2,41.2,40.95,40.98,232500.0,28.2267,28.2267,28.0554,28.076,232500.0
2008-03-28 15:10:00,40.98,41.01,40.85,40.87,130800.0,28.076,28.0965,27.9869,28.0006,130800.0
2008-03-28 15:20:00,40.87,40.98,40.87,40.93,132800.0,28.0006,28.076,28.0006,28.0417,132800.0
2008-03-28 15:30:00,40.94,40.95,40.84,40.84,121000.0,28.0486,28.0554,27.9801,27.9801,121000.0
2008-03-28 15:40:00,40.85,40.93,40.77,40.82,226600.0,27.9869,28.0417,27.9321,27.9664,226600.0
2008-03-28 15:50:00,40.82,40.85,40.79,40.84,240000.0,27.9664,27.9869,27.9458,27.9801,240000.0
2008-03-31 09:30:00,40.82,41.35,40.82,41.02,319000.0,27.9664,28.3295,27.9664,28.1034,319000.0
2008-03-31 09:40:00,41.06,41.15,40.96,41.11,270300.0,28.1308,28.1925,28.0623,28.1651,270300.0
2008-03-31 09:50:00,41.11,41.19,41.08,41.08,193300.0,28.1651,28.2199,28.1445,28.1445,193300.0
2008-03-31 10:00:00,41.08,41.08,40.93,40.98,290000.0,28.1445,28.1445,28.0417,28.076,290000.0
2008-03-31 10:10:00,40.98,41.03,40.94,41.0,182000.0,28.076,28.1102,28.0486,28.0897,182000.0
2008-03-31 10:20:00,41.0,41.01,40.93,40.95,160600.0,28.0897,28.0965,28.0417,28.0554,160600.0
2008-03-31 10:30:00,40.94,40.97,40.92,40.96,148900.0,28.0486,28.0691,28.0349,28.0623,148900.0
2008-03-31 10:40:00,40.96,41.0,40.94,40.95,159900.0,28.0623,28.0897,28.0486,28.0554,159900.0
2008-03-31 10:50:00,40.95,41.0,40.94,40.98,120200.0,28.0554,28.0897,28.0486,28.076,120200.0
2008-03-31 11:00:00,40.97,40.97,40.83,40.86,153000.0,28.0691,28.0691,27.9732,27.9938,153000.0
2008-03-31 11:10:00,40.86,40.93,40.8,40.92,211600.0,27.9938,28.0417,27.9527,28.0349,211600.0
2008-03-31 11:20:00,40.91,40.95,40.88,40.9,159200.0,28.028,28.0554,28.0075,28.0212,159200.0
2008-03-31 11:30:00,40.9,41.0,40.89,40.93,138300.0,28.0212,28.0897,28.0143,28.0417,138300.0
2008-03-31 11:40:00,40.92,40.93,40.78,40.8,218500.0,28.0349,28.0417,27.939,27.9527,218500.0
2008-03-31 11:50:00,40.8,40.82,40.76,40.78,245700.0,27.9527,27.9664,27.9253,27.939,245700.0
2008-03-31 12:00:00,40.78,40.78,40.69,40.74,360700.0,27.939,27.939,27.8773,27.9116,360700.0
2008-03-31 12:10:00,40.74,40.74,40.64,40.66,222400.0,27.9116,27.9116,27.8431,27.8568,222400.0
2008-03-31 12:20:00,40.66,40.71,40.65,40.7,131300.0,27.8568,27.891,27.8499,27.8842,131300.0
2008-03-31 12:30:00,40.69,40.73,40.68,40.69,190500.0,27.8773,27.9047,27.8705,27.8773,190500.0
2008-03-31 12:40:00,40.69,40.7,40.62,40.65,96200.0,27.8773,27.8842,27.8294,27.8499,96200.0
2008-03-31 12:50:00,40.65,40.71,40.64,40.68,138400.0,27.8499,27.891,27.8431,27.8705,138400.0
2008-03-31 13:00:00,40.67,40.73,40.66,40.71,138100.0,27.8636,27.9047,27.8568,27.891,138100.0
2008-03-31 13:10:00,40.71,40.72,40.69,40.7,99600.0,27.891,27.8979,27.8773,27.8842,99600.0
2008-03-31 13:20:00,40.69,40.71,40.57,40.61,206100.0,27.8773,27.891,27.7951,27.8225,206100.0
2008-03-31 13:30:00,40.61,40.66,40.6,40.64,299700.0,27.8225,27.8568,27.8156,27.8431,299700.0
2008-03-31 13:40:00,40.64,40.65,40.6,40.62,127400.0,27.8431,27.8499,27.8156,27.8294,127400.0
2008-03-31 13:50:00,40.63,40.71,40.6,40.61,170900.0,27.8362,27.891,27.8156,27.8225,170900.0
2008-03-31 14:00:00,40.62,40.63,40.6,40.61,141600.0,27.8294,27.8362,27.8156,27.8225,141600.0
2008-03-31 14:10:00,40.62,40.62,40.55,40.58,167200.0,27.8294,27.8294,27.7814,27.8019,167200.0
2008-03-31 14:20:00,40.58,40.66,40.56,40.59,206800.0,27.8019,27.8568,27.7882,27.8088,206800.0
2008-03-31 14:30:00,40.58,40.59,40.52,40.55,224400.0,27.8019,27.8088,27.7608,27.7814,224400.0
2008-03-31 14:40:00,40.55,40.56,40.48,40.5,185100.0,27.7814,27.7882,27.7334,27.7471,185100.0
2008-03-31 14:50:00,40.5,40.51,40.45,40.5,171700.0,27.7471,27.754,27.7129,27.7471,171700.0
2008-03-31 15:00:00,40.49,40.53,40.48,40.5,187600.0,27.7403,27.7677,27.7334,27.7471,187600.0
2008-03-31 15:10:00,40.51,40.6,40.47,40.59,202700.0,27.754,27.8156,27.7266,27.8088,202700.0
2008-03-31 15:20:00,40.59,40.64,40.53,40.58,322600.0,27.8088,27.8431,27.7677,27.8019,322600.0
2008-03-31 15:30:00,40.58,40.66,40.54,40.64,286900.0,27.8019,27.8568,27.7745,27.8431,286900.0
2008-03-31 15:40:00,40.65,40.78,40.65,40.73,414400.0,27.8499,27.939,27.8499,27.9047,414400.0
2008-03-31 15:50:00,40.73,40.74,40.46,40.48,696900.0,27.9047,27.9116,27.7197,27.7334,696900.0
2008-04-01 08:20:00,40.51,40.51,40.51,40.51,1000.0,27.754,27.754,27.754,27.754,1000.0
2008-04-01 08:30:00,40.83,40.83,40.83,40.83,100.0,27.9732,27.9732,27.9732,27.9732,100.0
2008-04-01 08:40:00,40.51,40.51,40.51,40.51,8200.0,27.754,27.754,27.754,27.754,8200.0
2008-04-01 08:50:00,40.51,40.51,40.51,40.51,4500.0,27.754,27.754,27.754,27.754,4500.0
2008-04-01 09:00:00,40.51,40.51,40.51,40.51,2500.0,27.754,27.754,27.754,27.754,2500.0
2008-04-01 09:10:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 09:20:00,41.01,41.01,40.51,40.51,300.0,28.0965,28.0965,27.754,27.754,300.0
2008-04-01 09:30:00,40.8,41.39,40.7,40.74,588600.0,27.9527,28.3569,27.8842,27.9116,588600.0
2008-04-01 09:40:00,40.74,40.74,40.61,40.67,217500.0,27.9116,27.9116,27.8225,27.8636,217500.0
2008-04-01 09:50:00,40.68,40.72,40.54,40.54,285600.0,27.8705,27.8979,27.7745,27.7745,285600.0
2008-04-01 10:00:00,40.55,40.71,40.47,40.53,321700.0,27.7814,27.891,27.7266,27.7677,321700.0
2008-04-01 10:10:00,40.54,40.75,40.52,40.75,259200.0,27.7745,27.9184,27.7608,27.9184,259200.0
2008-04-01 10:20:00,40.75,40.84,40.69,40.82,210800.0,27.9184,27.9801,27.8773,27.9664,210800.0
2008-04-01 10:30:00,40.83,40.9,40.76,40.78,179100.0,27.9732,28.0212,27.9253,27.939,179100.0
2008-04-01 10:40:00,40.78,40.87,40.67,40.72,135700.0,27.939,28.0006,27.8636,27.8979,135700.0
2008-04-01 10:50:00,40.72,40.8,40.66,40.7,264600.0,27.8979,27.9527,27.8568,27.8842,264600.0
2008-04-01 11:00:00,40.7,40.71,40.58,40.59,150200.0,27.8842,27.891,27.8019,27.8088,150200.0
2008-04-01 11:10:00,40.58,40.6,40.44,40.47,234800.0,27.8019,27.8156,27.706,27.7266,234800.0
2008-04-01 11:20:00,40.47,40.63,40.45,40.61,304800.0,27.7266,27.8362,27.7129,27.8225,304800.0
2008-04-01 11:30:00,40.62,40.67,40.59,40.67,212500.0,27.8294,27.8636,27.8088,27.8636,212500.0
2008-04-01 11:40:00,40.67,40.67,40.57,40.61,112600.0,27.8636,27.8636,27.7951,27.8225,112600.0
2008-04-01 11:50:00,40.6,40.75,40.6,40.69,167200.0,27.8156,27.9184,27.8156,27.8773,167200.0
2008-04-01 12:00:00,40.7,40.72,40.62,40.69,221000.0,27.8842,27.8979,27.8294,27.8773,221000.0
2008-04-01 12:10:00,40.69,40.8,40.68,40.8,342100.0,27.8773,27.9527,27.8705,27.9527,342100.0
2008-04-01 12:20:00,40.8,40.88,40.75,40.87,263400.0,27.9527,28.0075,27.9184,28.0006,263400.0
2008-04-01 12:30:00,40.88,40.89,40.82,40.88,322900.0,28.0075,28.0143,27.9664,28.0075,322900.0
2008-04-01 12:40:00,40.88,40.9,40.81,40.86,219400.0,28.0075,28.0212,27.9595,27.9938,219400.0
2008-04-01 12:50:00,40.86,40.91,40.77,40.91,151100.0,27.9938,28.028,27.9321,28.028,151100.0
2008-04-01 13:00:00,40.9,41.0,40.89,40.99,125600.0,28.0212,28.0897,28.0143,28.0828,125600.0
2008-04-01 13:10:00,40.99,41.09,40.98,41.03,216700.0,28.0828,28.1514,28.076,28.1102,216700.0
2008-04-01 13:20:00,41.03,41.15,41.02,41.09,119900.0,28.1102,28.1925,28.1034,28.1514,119900.0
2008-04-01 13:30:00,41.09,41.15,41.06,41.07,105700.0,28.1514,28.1925,28.1308,28.1377,105700.0
2008-04-01 13:40:00,41.08,41.1,41.03,41.05,134700.0,28.1445,28.1582,28.1102,28.124,134700.0
2008-04-01 13:50:00,41.06,41.08,40.93,40.99,222600.0,28.1308,28.1445,28.0417,28.0828,222600.0
2008-04-01 14:00:00,40.99,41.0,40.87,40.88,158300.0,28.0828,28.0897,28.0006,28.0075,158300.0
2008-04-01 14:10:00,40.88,40.95,40.87,40.92,239400.0,28.0075,28.0554,28.0006,28.0349,239400.0
2008-04-01 14:20:00,40.92,41.06,40.9,40.92,314200.0,28.0349,28.1308,28.0212,28.0349,314200.0
2008-04-01 14:30:00,40.92,41.09,40.92,41.09,242600.0,28.0349,28.1514,28.0349,28.1514,242600.0
2008-04-01 14:40:00,41.08,41.18,41.06,41.18,149600.0,28.1445,28.213,28.1308,28.213,149600.0
2008-04-01 14:50:00,41.18,41.24,41.12,41.14,192000.0,28.213,28.2541,28.1719,28.1856,192000.0
2008-04-01 15:00:00,41.14,41.24,41.11,41.22,336600.0,28.1856,28.2541,28.1651,28.2404,336600.0
2008-04-01 15:10:00,41.22,41.25,41.13,41.16,252900.0,28.2404,28.261,28.1788,28.1993,252900.0
2008-04-01 15:20:00,41.16,41.28,41.15,41.25,232900.0,28.1993,28.2815,28.1925,28.261,232900.0
2008-04-01 15:30:00,41.24,41.25,41.02,41.1,428200.0,28.2541,28.261,28.1034,28.1582,428200.0
2008-04-01 15:40:00,41.1,41.25,41.1,41.2,420300.0,28.1582,28.261,28.1582,28.2267,420300.0
2008-04-01 15:50:00,41.2,41.26,41.16,41.18,574400.0,28.2267,28.2678,28.1993,28.213,574400.0
2008-04-02 09:30:00,41.13,41.18,40.1,40.27,671000.0,28.1788,28.213,27.4731,27.5896,671000.0
2008-04-02 09:40:00,40.28,40.48,40.21,40.35,394400.0,27.5964,27.7334,27.5485,27.6444,394400.0
2008-04-02 09:50:00,40.35,40.44,40.2,40.24,446300.0,27.6444,27.706,27.5416,27.569,446300.0
2008-04-02 10:00:00,40.24,40.31,40.21,40.26,274400.0,27.569,27.617,27.5485,27.5827,274400.0
2008-04-02 10:10:00,40.26,40.3,40.22,40.24,228900.0,27.5827,27.6101,27.5553,27.569,228900.0
2008-04-02 10:20:00,40.24,40.32,40.21,40.29,294600.0,27.569,27.6238,27.5485,27.6033,294600.0
2008-04-02 10:30:00,40.29,40.54,40.29,40.54,258500.0,27.6033,27.7745,27.6033,27.7745,258500.0
2008-04-02 10:40:00,40.54,40.61,40.4,40.41,238200.0,27.7745,27.8225,27.6786,27.6855,238200.0
2008-04-02 10:50:00,40.4,40.47,40.35,40.39,194300.0,27.6786,27.7266,27.6444,27.6718,194300.0
2008-04-02 11:00:00,40.4,40.47,40.36,40.39,133900.0,27.6786,27.7266,27.6512,27.6718,133900.0
2008-04-02 11:10:00,40.39,40.41,40.31,40.31,95500.0,27.6718,27.6855,27.617,27.617,95500.0
2008-04-02 11:20:00,40.32,40.36,40.28,40.31,98100.0,27.6238,27.6512,27.5964,27.617,98100.0
2008-04-02 11:30:00,40.32,40.4,40.27,40.38,122300.0,27.6238,27.6786,27.5896,27.6649,122300.0
2008-04-02 11:40:00,40.38,40.48,40.36,40.48,157300.0,27.6649,27.7334,27.6512,27.7334,157300.0
2008-04-02 11:50:00,40.48,40.53,40.47,40.52,218100.0,27.7334,27.7677,27.7266,27.7608,218100.0
2008-04-02 12:00:00,40.52,40.59,40.49,40.5,188900.0,27.7608,27.8088,27.7403,27.7471,188900.0
2008-04-02 12:10:00,40.49,40.5,40.4,40.42,103700.0,27.7403,27.7471,27.6786,27.6923,103700.0
2008-04-02 12:20:00,40.44,40.51,40.37,40.4,117900.0,27.706,27.754,27.6581,27.6786,117900.0
2008-04-02 12:30:00,40.4,40.49,40.36,40.36,177600.0,27.6786,27.7403,27.6512,27.6512,177600.0
2008-04-02 12:40:00,40.36,40.42,40.36,40.38,95500.0,27.6512,27.6923,27.6512,27.6649,95500.0
2008-04-02 12:50:00,40.37,40.43,40.37,40.41,101000.0,27.6581,27.6992,27.6581,27.6855,101000.0
2008-04-02 13:00:00,40.41,40.42,40.2,40.24,268600.0,27.6855,27.6923,27.5416,27.569,268600.0
2008-04-02 13:10:00,40.24,40.3,40.19,40.3,101400.0,27.569,27.6101,27.5348,27.6101,101400.0
2008-04-02 13:20:00,40.3,40.45,40.29,40.32,102600.0,27.6101,27.7129,27.6033,27.6238,102600.0
2008-04-02 13:30:00,40.33,40.33,40.17,40.29,125300.0,27.6307,27.6307,27.5211,27.6033,125300.0
2008-04-02 13:40:00,40.3,40.39,40.27,40.33,126600.0,27.6101,27.6718,27.5896,27.6307,126600.0
2008-04-02 13:50:00,40.34,40.41,40.31,40.34,147200.0,27.6375,27.6855,27.617,27.6375,147200.0
2008-04-02 14:00:00,40.34,40.41,40.34,40.4,91700.0,27.6375,27.6855,27.6375,27.6786,91700.0
2008-04-02 14:10:00,40.41,40.47,40.35,40.38,92000.0,27.6855,27.7266,27.6444,27.6649,92000.0
2008-04-02 14:20:00,40.38,40.38,40.14,40.14,167400.0,27.6649,27.6649,27.5005,27.5005,167400.0
2008-04-02 14:30:00,40.14,40.2,39.99,39.99,302100.0,27.5005,27.5416,27.3977,27.3977,302100.0
2008-04-02 14:40:00,39.99,40.03,39.87,39.89,194600.0,27.3977,27.4251,27.3155,27.3292,194600.0
2008-04-02 14:50:00,39.89,39.95,39.85,39.9,236300.0,27.3292,27.3703,27.3018,27.3361,236300.0
2008-04-02 15:00:00,39.9,39.92,39.83,39.91,226700.0,27.3361,27.3498,27.2881,27.3429,226700.0
2008-04-02 15:10:00,39.92,40.06,39.91,40.05,234600.0,27.3498,27.4457,27.3429,27.4388,234600.0
2008-04-02 15:20:00,40.05,40.07,39.96,40.03,187600.0,27.4388,27.4525,27.3772,27.4251,187600.0
2008-04-02 15:30:00,40.03,40.07,39.92,39.92,309600.0,27.4251,27.4525,27.3498,27.3498,309600.0
2008-04-02 15:40:00,39.92,40.02,39.92,40.01,287700.0,27.3498,27.4183,27.3498,27.4114,287700.0
2008-04-02 15:50:00,40.02,40.06,39.91,40.01,570600.0,27.4183,27.4457,27.3429,27.4114,570600.0
2008-04-03 09:30:00,39.76,40.05,39.73,39.99,311000.0,27.2402,27.4388,27.2196,27.3977,311000.0
2008-04-03 09:40:00,40.0,40.01,39.9,39.99,238700.0,27.4046,27.4114,27.3361,27.3977,238700.0
2008-04-03 09:50:00,39.99,40.18,39.96,40.16,408900.0,27.3977,27.5279,27.3772,27.5142,408900.0
2008-04-03 10:00:00,40.15,40.3,40.0,40.24,340200.0,27.5073,27.6101,27.4046,27.569,340200.0
2008-04-03 10:10:00,40.24,40.42,40.21,40.36,317800.0,27.569,27.6923,27.5485,27.6512,317800.0
2008-04-03 10:20:00,40.37,40.38,40.3,40.3,105400.0,27.6581,27.6649,27.6101,27.6101,105400.0
2008-04-03 10:30:00,40.31,40.32,40.23,40.3,88600.0,27.617,27.6238,27.5622,27.6101,88600.0
2008-04-03 10:40:00,40.3,40.37,40.28,40.29,111400.0,27.6101,27.6581,27.5964,27.6033,111400.0
2008-04-03 10:50:00,40.3,40.33,40.23,40.32,157400.0,27.6101,27.6307,27.5622,27.6238,157400.0
2008-04-03 11:00:00,40.31,40.32,40.27,40.32,141500.0,27.617,27.6238,27.5896,27.6238,141500.0
2008-04-03 11:10:00,40.33,40.33,40.28,40.3,111400.0,27.6307,27.6307,27.5964,27.6101,111400.0
2008-04-03 11:20:00,40.29,40.31,40.19,40.24,118500.0,27.6033,27.617,27.5348,27.569,118500.0
2008-04-03 11:30:00,40.25,40.29,40.2,40.24,138700.0,27.5759,27.6033,27.5416,27.569,138700.0
2008-04-03 11:40:00,40.24,40.3,40.23,40.25,170400.0,27.569,27.6101,27.5622,27.5759,170400.0
2008-04-03 11:50:00,40.24,40.28,40.16,40.19,145800.0,27.569,27.5964,27.5142,27.5348,145800.0
2008-04-03 12:00:00,40.2,40.24,40.14,40.16,147500.0,27.5416,27.569,27.5005,27.5142,147500.0
2008-04-03 12:10:00,40.15,40.16,40.08,40.1,123200.0,27.5073,27.5142,27.4594,27.4731,123200.0
2008-04-03 12:20:00,40.11,40.11,40.03,40.05,67700.0,27.4799,27.4799,27.4251,27.4388,67700.0
2008-04-03 12:30:00,40.05,40.14,40.0,40.14,165200.0,27.4388,27.5005,27.4046,27.5005,165200.0
2008-04-03 12:40:00,40.13,40.22,40.05,40.13,143600.0,27.4936,27.5553,27.4388,27.4936,143600.0
2008-04-03 12:50:00,40.13,40.15,40.05,40.09,58200.0,27.4936,27.5073,27.4388,27.4662,58200.0
2008-04-03 13:00:00,40.09,40.11,40.03,40.03,141800.0,27.4662,27.4799,27.4251,27.4251,141800.0
2008-04-03 13:10:00,40.04,40.15,40.04,40.15,78700.0,27.432,27.5073,27.432,27.5073,78700.0
2008-04-03 13:20:00,40.15,40.15,40.05,40.1,105800.0,27.5073,27.5073,27.4388,27.4731,105800.0
2008-04-03 13:30:00,40.11,40.11,40.01,40.08,133500.0,27.4799,27.4799,27.4114,27.4594,133500.0
2008-04-03 13:40:00,40.08,40.1,40.05,40.09,68700.0,27.4594,27.4731,27.4388,27.4662,68700.0
2008-04-03 13:50:00,40.1,40.15,39.96,39.97,360700.0,27.4731,27.5073,27.3772,27.384,360700.0
2008-04-03 14:00:00,39.97,40.09,39.95,40.03,113100.0,27.384,27.4662,27.3703,27.4251,113100.0
2008-04-03 14:10:00,40.03,40.07,39.95,39.98,158700.0,27.4251,27.4525,27.3703,27.3909,158700.0
2008-04-03 14:20:00,39.98,40.05,39.97,40.02,92800.0,27.3909,27.4388,27.384,27.4183,92800.0
2008-04-03 14:30:00,40.01,40.08,39.97,40.01,162800.0,27.4114,27.4594,27.384,27.4114,162800.0
2008-04-03 14:40:00,40.0,40.09,39.96,40.02,194300.0,27.4046,27.4662,27.3772,27.4183,194300.0
2008-04-03 14:50:00,40.02,40.14,40.0,40.14,195000.0,27.4183,27.5005,27.4046,27.5005,195000.0
2008-04-03 15:00:00,40.15,40.15,39.96,39.98,189700.0,27.5073,27.5073,27.3772,27.3909,189700.0
2008-04-03 15:10:00,39.99,40.02,39.86,39.87,174800.0,27.3977,27.4183,27.3087,27.3155,174800.0
2008-04-03 15:20:00,39.87,40.16,39.86,39.87,167600.0,27.3155,27.5142,27.3087,27.3155,167600.0
2008-04-03 15:30:00,39.88,39.99,39.81,39.95,280900.0,27.3224,27.3977,27.2744,27.3703,280900.0
2008-04-03 15:40:00,39.94,39.97,39.77,39.79,301800.0,27.3635,27.384,27.247,27.2607,301800.0
2008-04-03 15:50:00,39.78,39.88,39.73,39.84,698000.0,27.2539,27.3224,27.2196,27.295,698000.0
2008-04-04 09:30:00,39.99,39.99,39.63,39.63,188300.0,27.3977,27.3977,27.1511,27.1511,188300.0
2008-04-04 09:40:00,39.64,39.97,39.62,39.9,219100.0,27.1579,27.384,27.1442,27.3361,219100.0
2008-04-04 09:50:00,39.91,40.0,39.75,39.95,189600.0,27.3429,27.4046,27.2333,27.3703,189600.0
2008-04-04 10:00:00,39.93,39.93,39.73,39.73,140600.0,27.3566,27.3566,27.2196,27.2196,140600.0
2008-04-04 10:10:00,39.74,39.83,39.73,39.8,120000.0,27.2265,27.2881,27.2196,27.2676,120000.0
2008-04-04 10:20:00,39.8,39.85,39.76,39.84,127200.0,27.2676,27.3018,27.2402,27.295,127200.0
2008-04-04 10:30:00,39.84,39.88,39.67,39.74,121700.0,27.295,27.3224,27.1785,27.2265,121700.0
2008-04-04 10:40:00,39.74,39.83,39.74,39.79,99500.0,27.2265,27.2881,27.2265,27.2607,99500.0
2008-04-04 10:50:00,39.79,39.81,39.75,39.8,73900.0,27.2607,27.2744,27.2333,27.2676,73900.0
2008-04-04 11:00:00,39.8,39.99,39.8,39.98,123300.0,27.2676,27.3977,27.2676,27.3909,123300.0
2008-04-04 11:10:00,39.97,40.02,39.9,39.9,162800.0,27.384,27.4183,27.3361,27.3361,162800.0
2008-04-04 11:20:00,39.91,40.02,39.91,40.01,166300.0,27.3429,27.4183,27.3429,27.4114,166300.0
2008-04-04 11:30:00,40.01,40.12,40.01,40.12,98500.0,27.4114,27.4868,27.4114,27.4868,98500.0
2008-04-04 11:40:00,40.12,40.12,40.04,40.07,212400.0,27.4868,27.4868,27.432,27.4525,212400.0
2008-04-04 11:50:00,40.07,40.34,40.03,40.08,362400.0,27.4525,27.6375,27.4251,27.4594,362400.0
2008-04-04 12:00:00,40.07,40.08,39.99,40.04,118500.0,27.4525,27.4594,27.3977,27.432,118500.0
2008-04-04 12:10:00,40.03,40.28,40.03,40.25,114600.0,27.4251,27.5964,27.4251,27.5759,114600.0
2008-04-04 12:20:00,40.24,40.27,40.1,40.16,87700.0,27.569,27.5896,27.4731,27.5142,87700.0
2008-04-04 12:30:00,40.16,40.29,40.11,40.21,67400.0,27.5142,27.6033,27.4799,27.5485,67400.0
2008-04-04 12:40:00,40.21,40.22,40.06,40.07,141300.0,27.5485,27.5553,27.4457,27.4525,141300.0
2008-04-04 12:50:00,40.07,40.22,40.05,40.19,66600.0,27.4525,27.5553,27.4388,27.5348,66600.0
2008-04-04 13:00:00,40.2,40.24,40.15,40.2,61200.0,27.5416,27.569,27.5073,27.5416,61200.0
2008-04-04 13:10:00,40.21,40.24,40.18,40.2,56700.0,27.5485,27.569,27.5279,27.5416,56700.0
2008-04-04 13:20:00,40.19,40.25,40.17,40.24,71300.0,27.5348,27.5759,27.5211,27.569,71300.0
2008-04-04 13:30:00,40.24,40.25,40.2,40.24,54700.0,27.569,27.5759,27.5416,27.569,54700.0
2008-04-04 13:40:00,40.23,40.26,40.19,40.22,85600.0,27.5622,27.5827,27.5348,27.5553,85600.0
2008-04-04 13:50:00,40.23,40.28,40.13,40.28,95100.0,27.5622,27.5964,27.4936,27.5964,95100.0
2008-04-04 14:00:00,40.28,40.33,40.25,40.28,181600.0,27.5964,27.6307,27.5759,27.5964,181600.0
2008-04-04 14:10:00,40.29,40.36,40.28,40.31,124200.0,27.6033,27.6512,27.5964,27.617,124200.0
2008-04-04 14:20:00,40.31,40.37,40.31,40.34,107400.0,27.617,27.6581,27.617,27.6375,107400.0
2008-04-04 14:30:00,40.34,40.41,40.27,40.4,169700.0,27.6375,27.6855,27.5896,27.6786,169700.0
2008-04-04 14:40:00,40.4,40.43,40.39,40.42,112700.0,27.6786,27.6992,27.6718,27.6923,112700.0
2008-04-04 14:50:00,40.43,40.47,40.37,40.38,127100.0,27.6992,27.7266,27.6581,27.6649,127100.0
2008-04-04 15:00:00,40.38,40.43,40.33,40.36,142600.0,27.6649,27.6992,27.6307,27.6512,142600.0
2008-04-04 15:10:00,40.35,40.35,40.2,40.29,186300.0,27.6444,27.6444,27.5416,27.6033,186300.0
2008-04-04 15:20:00,40.29,40.32,40.19,40.2,153700.0,27.6033,27.6238,27.5348,27.5416,153700.0
2008-04-04 15:30:00,40.2,40.23,40.13,40.17,157300.0,27.5416,27.5622,27.4936,27.5211,157300.0
2008-04-04 15:40:00,40.17,40.21,40.14,40.18,160400.0,27.5211,27.5485,27.5005,27.5279,160400.0
2008-04-04 15:50:00,40.19,40.29,40.16,40.26,241800.0,27.5348,27.6033,27.5142,27.5827,241800.0
2008-04-07 09:30:00,40.51,40.76,40.51,40.71,650000.0,27.754,27.9253,27.754,27.891,650000.0
2008-04-07 09:40:00,40.7,40.94,40.67,40.94,334100.0,27.8842,28.0486,27.8636,28.0486,334100.0
2008-04-07 09:50:00,40.93,41.07,40.87,41.06,397700.0,28.0417,28.1377,28.0006,28.1308,397700.0
2008-04-07 10:00:00,41.06,41.07,40.83,40.9,270800.0,28.1308,28.1377,27.9732,28.0212,270800.0
2008-04-07 10:10:00,40.9,41.03,40.9,41.02,140600.0,28.0212,28.1102,28.0212,28.1034,140600.0
2008-04-07 10:20:00,41.01,41.06,40.92,40.92,124600.0,28.0965,28.1308,28.0349,28.0349,124600.0
2008-04-07 10:30:00,40.93,41.02,40.9,41.0,102200.0,28.0417,28.1034,28.0212,28.0897,102200.0
2008-04-07 10:40:00,41.0,41.09,40.99,41.01,206500.0,28.0897,28.1514,28.0828,28.0965,206500.0
2008-04-07 10:50:00,41.01,41.15,41.01,41.15,388900.0,28.0965,28.1925,28.0965,28.1925,388900.0
2008-04-07 11:00:00,41.15,41.18,41.02,41.05,200600.0,28.1925,28.213,28.1034,28.124,200600.0
2008-04-07 11:10:00,41.05,41.15,41.05,41.14,192400.0,28.124,28.1925,28.124,28.1856,192400.0
2008-04-07 11:20:00,41.15,41.17,41.09,41.12,156000.0,28.1925,28.2062,28.1514,28.1719,156000.0
2008-04-07 11:30:00,41.12,41.23,41.1,41.17,190600.0,28.1719,28.2473,28.1582,28.2062,190600.0
2008-04-07 11:40:00,41.17,41.24,41.16,41.17,123600.0,28.2062,28.2541,28.1993,28.2062,123600.0
2008-04-07 11:50:00,41.17,41.2,41.14,41.19,149500.0,28.2062,28.2267,28.1856,28.2199,149500.0
2008-04-07 12:00:00,41.18,41.32,41.17,41.3,172200.0,28.213,28.3089,28.2062,28.2952,172200.0
2008-04-07 12:10:00,41.29,41.42,41.26,41.31,311200.0,28.2884,28.3774,28.2678,28.3021,311200.0
2008-04-07 12:20:00,41.31,41.47,41.31,41.43,330400.0,28.3021,28.4117,28.3021,28.3843,330400.0
2008-04-07 12:30:00,41.42,41.43,41.29,41.36,154500.0,28.3774,28.3843,28.2884,28.3363,154500.0
2008-04-07 12:40:00,41.35,41.4,41.29,41.29,158100.0,28.3295,28.3637,28.2884,28.2884,158100.0
2008-04-07 12:50:00,41.29,41.36,41.29,41.34,100100.0,28.2884,28.3363,28.2884,28.3226,100100.0
2008-04-07 13:00:00,41.34,41.4,41.3,41.3,521900.0,28.3226,28.3637,28.2952,28.2952,521900.0
2008-04-07 13:10:00,41.3,41.34,41.28,41.33,92700.0,28.2952,28.3226,28.2815,28.3158,92700.0
2008-04-07 13:20:00,41.34,41.35,41.32,41.34,85600.0,28.3226,28.3295,28.3089,28.3226,85600.0
2008-04-07 13:30:00,41.33,41.39,41.33,41.36,122000.0,28.3158,28.3569,28.3158,28.3363,122000.0
2008-04-07 13:40:00,41.37,41.4,41.32,41.4,107400.0,28.3432,28.3637,28.3089,28.3637,107400.0
2008-04-07 13:50:00,41.39,41.42,41.36,41.39,126200.0,28.3569,28.3774,28.3363,28.3569,126200.0
2008-04-07 14:00:00,41.4,41.45,41.38,41.43,144100.0,28.3637,28.398,28.35,28.3843,144100.0
2008-04-07 14:10:00,41.43,41.49,41.34,41.35,195500.0,28.3843,28.4254,28.3226,28.3295,195500.0
2008-04-07 14:20:00,41.34,41.42,41.26,41.26,392300.0,28.3226,28.3774,28.2678,28.2678,392300.0
2008-04-07 14:30:00,41.27,41.28,41.19,41.25,161600.0,28.2747,28.2815,28.2199,28.261,161600.0
2008-04-07 14:40:00,41.24,41.25,41.18,41.19,97800.0,28.2541,28.261,28.213,28.2199,97800.0
2008-04-07 14:50:00,41.18,41.24,41.15,41.15,115300.0,28.213,28.2541,28.1925,28.1925,115300.0
2008-04-07 15:00:00,41.15,41.15,41.0,41.0,261900.0,28.1925,28.1925,28.0897,28.0897,261900.0
2008-04-07 15:10:00,41.01,41.08,40.99,41.07,172500.0,28.0965,28.1445,28.0828,28.1377,172500.0
2008-04-07 15:20:00,41.06,41.15,41.02,41.11,276000.0,28.1308,28.1925,28.1034,28.1651,276000.0
2008-04-07 15:30:00,41.1,41.13,40.94,40.96,302300.0,28.1582,28.1788,28.0486,28.0623,302300.0
2008-04-07 15:40:00,40.95,41.01,40.94,40.94,242300.0,28.0554,28.0965,28.0486,28.0486,242300.0
2008-04-07 15:50:00,40.94,41.0,40.92,41.0,367900.0,28.0486,28.0897,28.0349,28.0897,367900.0
2008-04-08 09:30:00,40.78,41.0,40.6,40.95,249800.0,27.939,28.0897,27.8156,28.0554,249800.0
2008-04-08 09:40:00,40.95,41.07,40.92,41.03,208500.0,28.0554,28.1377,28.0349,28.1102,208500.0
2008-04-08 09:50:00,41.04,41.08,40.98,40.99,128600.0,28.1171,28.1445,28.076,28.0828,128600.0
2008-04-08 10:00:00,40.99,41.01,40.86,40.94,275100.0,28.0828,28.0965,27.9938,28.0486,275100.0
2008-04-08 10:10:00,40.95,41.04,40.93,41.01,195800.0,28.0554,28.1171,28.0417,28.0965,195800.0
2008-04-08 10:20:00,41.01,41.05,40.98,41.0,190000.0,28.0965,28.124,28.076,28.0897,190000.0
2008-04-08 10:30:00,40.99,41.02,40.9,41.01,630300.0,28.0828,28.1034,28.0212,28.0965,630300.0
2008-04-08 10:40:00,41.01,41.02,40.91,40.92,122700.0,28.0965,28.1034,28.028,28.0349,122700.0
2008-04-08 10:50:00,40.93,41.0,40.91,40.99,90400.0,28.0417,28.0897,28.028,28.0828,90400.0
2008-04-08 11:00:00,41.0,41.0,40.89,40.96,137400.0,28.0897,28.0897,28.0143,28.0623,137400.0
2008-04-08 11:10:00,40.95,40.97,40.9,40.92,120000.0,28.0554,28.0691,28.0212,28.0349,120000.0
2008-04-08 11:20:00,40.92,40.96,40.9,40.96,115500.0,28.0349,28.0623,28.0212,28.0623,115500.0
2008-04-08 11:30:00,40.96,41.0,40.91,40.97,107800.0,28.0623,28.0897,28.028,28.0691,107800.0
2008-04-08 11:40:00,40.96,40.98,40.89,40.9,150700.0,28.0623,28.076,28.0143,28.0212,150700.0
2008-04-08 11:50:00,40.89,40.98,40.86,40.95,100200.0,28.0143,28.076,27.9938,28.0554,100200.0
2008-04-08 12:00:00,40.94,40.96,40.89,40.94,115900.0,28.0486,28.0623,28.0143,28.0486,115900.0
2008-04-08 12:10:00,40.94,40.95,40.9,40.93,151400.0,28.0486,28.0554,28.0212,28.0417,151400.0
2008-04-08 12:20:00,40.94,40.97,40.91,40.92,82700.0,28.0486,28.0691,28.028,28.0349,82700.0
2008-04-08 12:30:00,40.93,40.94,40.91,40.92,88100.0,28.0417,28.0486,28.028,28.0349,88100.0
2008-04-08 12:40:00,40.93,40.99,40.93,40.99,91500.0,28.0417,28.0828,28.0417,28.0828,91500.0
2008-04-08 12:50:00,41.0,41.04,40.97,41.0,116500.0,28.0897,28.1171,28.0691,28.0897,116500.0
2008-04-08 13:00:00,41.01,41.02,40.92,40.94,113200.0,28.0965,28.1034,28.0349,28.0486,113200.0
2008-04-08 13:10:00,40.94,40.98,40.93,40.96,54400.0,28.0486,28.076,28.0417,28.0623,54400.0
2008-04-08 13:20:00,40.96,40.96,40.92,40.92,120100.0,28.0623,28.0623,28.0349,28.0349,120100.0
2008-04-08 13:30:00,40.92,40.93,40.86,40.86,109600.0,28.0349,28.0417,27.9938,27.9938,109600.0
2008-04-08 13:40:00,40.87,40.9,40.85,40.9,97100.0,28.0006,28.0212,27.9869,28.0212,97100.0
2008-04-08 13:50:00,40.9,40.92,40.86,40.88,160800.0,28.0212,28.0349,27.9938,28.0075,160800.0
2008-04-08 14:00:00,40.88,40.89,40.74,40.77,168700.0,28.0075,28.0143,27.9116,27.9321,168700.0
2008-04-08 14:10:00,40.77,40.86,40.74,40.77,88800.0,27.9321,27.9938,27.9116,27.9321,88800.0
2008-04-08 14:20:00,40.77,40.81,40.73,40.8,325100.0,27.9321,27.9595,27.9047,27.9527,325100.0
2008-04-08 14:30:00,40.8,40.81,40.71,40.77,162000.0,27.9527,27.9595,27.891,27.9321,162000.0
2008-04-08 14:40:00,40.78,40.8,40.72,40.78,92700.0,27.939,27.9527,27.8979,27.939,92700.0
2008-04-08 14:50:00,40.78,40.84,40.77,40.84,122300.0,27.939,27.9801,27.9321,27.9801,122300.0
2008-04-08 15:00:00,40.84,40.85,40.73,40.74,136300.0,27.9801,27.9869,27.9047,27.9116,136300.0
2008-04-08 15:10:00,40.75,40.75,40.71,40.74,93700.0,27.9184,27.9184,27.891,27.9116,93700.0
2008-04-08 15:20:00,40.74,40.76,40.66,40.75,159700.0,27.9116,27.9253,27.8568,27.9184,159700.0
2008-04-08 15:30:00,40.75,40.85,40.74,40.75,199000.0,27.9184,27.9869,27.9116,27.9184,199000.0
2008-04-08 15:40:00,40.76,40.89,40.75,40.83,388300.0,27.9253,28.0143,27.9184,27.9732,388300.0
2008-04-08 15:50:00,40.83,40.91,40.82,40.86,414200.0,27.9732,28.028,27.9664,27.9938,414200.0
2008-04-09 09:30:00,40.67,40.88,40.53,40.78,167100.0,27.8636,28.0075,27.7677,27.939,167100.0
2008-04-09 09:40:00,40.77,40.77,40.45,40.47,146800.0,27.9321,27.9321,27.7129,27.7266,146800.0
2008-04-09 09:50:00,40.47,40.59,40.39,40.58,115600.0,27.7266,27.8088,27.6718,27.8019,115600.0
2008-04-09 10:00:00,40.58,40.59,40.43,40.54,109800.0,27.8019,27.8088,27.6992,27.7745,109800.0
2008-04-09 10:10:00,40.53,40.54,40.42,40.48,132400.0,27.7677,27.7745,27.6923,27.7334,132400.0
2008-04-09 10:20:00,40.49,40.6,40.46,40.6,104400.0,27.7403,27.8156,27.7197,27.8156,104400.0
2008-04-09 10:30:00,40.6,40.62,40.36,40.42,158800.0,27.8156,27.8294,27.6512,27.6923,158800.0
2008-04-09 10:40:00,40.43,40.57,40.41,40.57,126200.0,27.6992,27.7951,27.6855,27.7951,126200.0
2008-04-09 10:50:00,40.57,40.59,40.48,40.53,127200.0,27.7951,27.8088,27.7334,27.7677,127200.0
2008-04-09 11:00:00,40.53,40.56,40.49,40.49,136600.0,27.7677,27.7882,27.7403,27.7403,136600.0
2008-04-09 11:10:00,40.5,40.55,40.46,40.54,173800.0,27.7471,27.7814,27.7197,27.7745,173800.0
2008-04-09 11:20:00,40.54,40.58,40.45,40.53,304200.0,27.7745,27.8019,27.7129,27.7677,304200.0
2008-04-09 11:30:00,40.53,40.58,40.51,40.53,129800.0,27.7677,27.8019,27.754,27.7677,129800.0
2008-04-09 11:40:00,40.54,40.58,40.52,40.57,144900.0,27.7745,27.8019,27.7608,27.7951,144900.0
2008-04-09 11:50:00,40.58,40.58,40.55,40.57,104200.0,27.8019,27.8019,27.7814,27.7951,104200.0
2008-04-09 12:00:00,40.57,40.63,40.55,40.62,124500.0,27.7951,27.8362,27.7814,27.8294,124500.0
2008-04-09 12:10:00,40.62,40.64,40.58,40.59,76900.0,27.8294,27.8431,27.8019,27.8088,76900.0
2008-04-09 12:20:00,40.59,40.62,40.55,40.59,104400.0,27.8088,27.8294,27.7814,27.8088,104400.0
2008-04-09 12:30:00,40.58,40.62,40.56,40.59,78500.0,27.8019,27.8294,27.7882,27.8088,78500.0
2008-04-09 12:40:00,40.59,40.64,40.48,40.48,144200.0,27.8088,27.8431,27.7334,27.7334,144200.0
2008-04-09 12:50:00,40.48,40.55,40.43,40.47,109200.0,27.7334,27.7814,27.6992,27.7266,109200.0
2008-04-09 13:00:00,40.46,40.51,40.42,40.48,114800.0,27.7197,27.754,27.6923,27.7334,114800.0
2008-04-09 13:10:00,40.48,40.59,40.47,40.57,80100.0,27.7334,27.8088,27.7266,27.7951,80100.0
2008-04-09 13:20:00,40.57,40.63,40.55,40.57,103200.0,27.7951,27.8362,27.7814,27.7951,103200.0
2008-04-09 13:30:00,40.58,40.6,40.51,40.6,112100.0,27.8019,27.8156,27.754,27.8156,112100.0
2008-04-09 13:40:00,40.6,40.6,40.48,40.48,272500.0,27.8156,27.8156,27.7334,27.7334,272500.0
2008-04-09 13:50:00,40.47,40.53,40.43,40.47,337700.0,27.7266,27.7677,27.6992,27.7266,337700.0
2008-04-09 14:00:00,40.47,40.53,40.43,40.46,197900.0,27.7266,27.7677,27.6992,27.7197,197900.0
2008-04-09 14:10:00,40.46,40.47,40.36,40.42,240000.0,27.7197,27.7266,27.6512,27.6923,240000.0
2008-04-09 14:20:00,40.41,40.49,40.39,40.49,111200.0,27.6855,27.7403,27.6718,27.7403,111200.0
2008-04-09 14:30:00,40.49,40.49,40.43,40.46,143800.0,27.7403,27.7403,27.6992,27.7197,143800.0
2008-04-09 14:40:00,40.46,40.51,40.44,40.48,157900.0,27.7197,27.754,27.706,27.7334,157900.0
2008-04-09 14:50:00,40.48,40.49,40.39,40.41,191200.0,27.7334,27.7403,27.6718,27.6855,191200.0
2008-04-09 15:00:00,40.41,40.43,40.34,40.42,243800.0,27.6855,27.6992,27.6375,27.6923,243800.0
2008-04-09 15:10:00,40.42,40.46,40.38,40.46,245400.0,27.6923,27.7197,27.6649,27.7197,245400.0
2008-04-09 15:20:00,40.46,40.55,40.46,40.51,181900.0,27.7197,27.7814,27.7197,27.754,181900.0
2008-04-09 15:30:00,40.5,40.76,40.5,40.74,333900.0,27.7471,27.9253,27.7471,27.9116,333900.0
2008-04-09 15:40:00,40.75,40.78,40.55,40.56,349200.0,27.9184,27.939,27.7814,27.7882,349200.0
2008-04-09 15:50:00,40.56,40.6,40.49,40.6,510700.0,27.7882,27.8156,27.7403,27.8156,510700.0
2008-04-10 09:30:00,40.51,40.65,40.28,40.58,217100.0,27.754,27.8499,27.5964,27.8019,217100.0
2008-04-10 09:40:00,40.58,40.75,40.52,40.66,176100.0,27.8019,27.9184,27.7608,27.8568,176100.0
2008-04-10 09:50:00,40.66,40.69,40.38,40.42,327200.0,27.8568,27.8773,27.6649,27.6923,327200.0
2008-04-10 10:00:00,40.42,40.46,40.36,40.37,267800.0,27.6923,27.7197,27.6512,27.6581,267800.0
2008-04-10 10:10:00,40.36,40.57,40.35,40.56,392900.0,27.6512,27.7951,27.6444,27.7882,392900.0
2008-04-10 10:20:00,40.56,40.76,40.56,40.73,243100.0,27.7882,27.9253,27.7882,27.9047,243100.0
2008-04-10 10:30:00,40.73,40.77,40.56,40.59,183000.0,27.9047,27.9321,27.7882,27.8088,183000.0
2008-04-10 10:40:00,40.59,40.67,40.57,40.65,133000.0,27.8088,27.8636,27.7951,27.8499,133000.0
2008-04-10 10:50:00,40.65,40.87,40.64,40.84,181900.0,27.8499,28.0006,27.8431,27.9801,181900.0
2008-04-10 11:00:00,40.84,40.84,40.73,40.78,115500.0,27.9801,27.9801,27.9047,27.939,115500.0
2008-04-10 11:10:00,40.77,40.93,40.77,40.92,168900.0,27.9321,28.0417,27.9321,28.0349,168900.0
2008-04-10 11:20:00,40.93,40.95,40.85,40.89,149100.0,28.0417,28.0554,27.9869,28.0143,149100.0
2008-04-10 11:30:00,40.88,41.15,40.86,41.12,240300.0,28.0075,28.1925,27.9938,28.1719,240300.0
2008-04-10 11:40:00,41.11,41.17,41.04,41.15,175200.0,28.1651,28.2062,28.1171,28.1925,175200.0
2008-04-10 11:50:00,41.15,41.32,41.14,41.26,211800.0,28.1925,28.3089,28.1856,28.2678,211800.0
2008-04-10 12:00:00,41.26,41.33,41.18,41.22,272800.0,28.2678,28.3158,28.213,28.2404,272800.0
2008-04-10 12:10:00,41.22,41.25,41.17,41.2,160400.0,28.2404,28.261,28.2062,28.2267,160400.0
2008-04-10 12:20:00,41.21,41.28,41.15,41.16,167700.0,28.2336,28.2815,28.1925,28.1993,167700.0
2008-04-10 12:30:00,41.15,41.24,41.14,41.24,126900.0,28.1925,28.2541,28.1856,28.2541,126900.0
2008-04-10 12:40:00,41.24,41.29,41.09,41.12,146800.0,28.2541,28.2884,28.1514,28.1719,146800.0
2008-04-10 12:50:00,41.12,41.13,41.05,41.08,152700.0,28.1719,28.1788,28.124,28.1445,152700.0
2008-04-10 13:00:00,41.08,41.13,41.04,41.04,125400.0,28.1445,28.1788,28.1171,28.1171,125400.0
2008-04-10 13:10:00,41.04,41.09,41.0,41.01,139900.0,28.1171,28.1514,28.0897,28.0965,139900.0
2008-04-10 13:20:00,41.0,41.04,41.0,41.02,104700.0,28.0897,28.1171,28.0897,28.1034,104700.0
2008-04-10 13:30:00,41.02,41.05,40.98,40.99,120300.0,28.1034,28.124,28.076,28.0828,120300.0
2008-04-10 13:40:00,40.99,41.03,40.92,41.01,613900.0,28.0828,28.1102,28.0349,28.0965,613900.0
2008-04-10 13:50:00,41.0,41.01,40.86,40.86,242100.0,28.0897,28.0965,27.9938,27.9938,242100.0
2008-04-10 14:00:00,40.86,40.95,40.85,40.93,161700.0,27.9938,28.0554,27.9869,28.0417,161700.0
2008-04-10 14:10:00,40.93,41.01,40.93,40.97,187400.0,28.0417,28.0965,28.0417,28.0691,187400.0
2008-04-10 14:20:00,40.98,41.01,40.93,40.94,238900.0,28.076,28.0965,28.0417,28.0486,238900.0
2008-04-10 14:30:00,40.94,41.02,40.91,40.97,281300.0,28.0486,28.1034,28.028,28.0691,281300.0
2008-04-10 14:40:00,40.97,41.0,40.93,40.96,212500.0,28.0691,28.0897,28.0417,28.0623,212500.0
2008-04-10 14:50:00,40.96,41.05,40.95,41.0,242100.0,28.0623,28.124,28.0554,28.0897,242100.0
2008-04-10 15:00:00,41.0,41.06,40.99,41.0,198000.0,28.0897,28.1308,28.0828,28.0897,198000.0
2008-04-10 15:10:00,41.0,41.0,40.89,40.95,175600.0,28.0897,28.0897,28.0143,28.0554,175600.0
2008-04-10 15:20:00,40.95,41.0,40.91,40.97,197100.0,28.0554,28.0897,28.028,28.0691,197100.0
2008-04-10 15:30:00,40.97,40.98,40.83,40.91,308700.0,28.0691,28.076,27.9732,28.028,308700.0
2008-04-10 15:40:00,40.91,40.91,40.8,40.84,340000.0,28.028,28.028,27.9527,27.9801,340000.0
2008-04-10 15:50:00,40.85,41.06,40.85,41.0,589200.0,27.9869,28.1308,27.9869,28.0897,589200.0
2008-04-11 09:30:00,40.66,41.03,40.62,40.69,362100.0,27.8568,28.1102,27.8294,27.8773,362100.0
2008-04-11 09:40:00,40.68,40.75,40.52,40.56,240400.0,27.8705,27.9184,27.7608,27.7882,240400.0
2008-04-11 09:50:00,40.56,40.57,40.43,40.51,193700.0,27.7882,27.7951,27.6992,27.754,193700.0
2008-04-11 10:00:00,40.49,40.52,40.42,40.49,241300.0,27.7403,27.7608,27.6923,27.7403,241300.0
2008-04-11 10:10:00,40.5,40.52,40.45,40.51,167200.0,27.7471,27.7608,27.7129,27.754,167200.0
2008-04-11 10:20:00,40.52,40.6,40.5,40.55,225700.0,27.7608,27.8156,27.7471,27.7814,225700.0
2008-04-11 10:30:00,40.56,40.61,40.53,40.6,153200.0,27.7882,27.8225,27.7677,27.8156,153200.0
2008-04-11 10:40:00,40.59,40.7,40.58,40.68,159900.0,27.8088,27.8842,27.8019,27.8705,159900.0
2008-04-11 10:50:00,40.68,40.71,40.61,40.64,103700.0,27.8705,27.891,27.8225,27.8431,103700.0
2008-04-11 11:00:00,40.64,40.76,40.6,40.74,143900.0,27.8431,27.9253,27.8156,27.9116,143900.0
2008-04-11 11:10:00,40.76,40.78,40.65,40.71,133000.0,27.9253,27.939,27.8499,27.891,133000.0
2008-04-11 11:20:00,40.7,40.8,40.67,40.73,115800.0,27.8842,27.9527,27.8636,27.9047,115800.0
2008-04-11 11:30:00,40.72,40.76,40.69,40.73,71600.0,27.8979,27.9253,27.8773,27.9047,71600.0
2008-04-11 11:40:00,40.73,40.76,40.7,40.73,79500.0,27.9047,27.9253,27.8842,27.9047,79500.0
2008-04-11 11:50:00,40.72,40.77,40.67,40.75,77400.0,27.8979,27.9321,27.8636,27.9184,77400.0
2008-04-11 12:00:00,40.75,40.79,40.71,40.73,94000.0,27.9184,27.9458,27.891,27.9047,94000.0
2008-04-11 12:10:00,40.72,40.74,40.68,40.74,137500.0,27.8979,27.9116,27.8705,27.9116,137500.0
2008-04-11 12:20:00,40.74,40.74,40.52,40.52,232300.0,27.9116,27.9116,27.7608,27.7608,232300.0
2008-04-11 12:30:00,40.52,40.55,40.5,40.5,116200.0,27.7608,27.7814,27.7471,27.7471,116200.0
2008-04-11 12:40:00,40.5,40.51,40.46,40.5,71300.0,27.7471,27.754,27.7197,27.7471,71300.0
2008-04-11 12:50:00,40.49,40.51,40.48,40.49,119500.0,27.7403,27.754,27.7334,27.7403,119500.0
2008-04-11 13:00:00,40.49,40.5,40.47,40.48,141600.0,27.7403,27.7471,27.7266,27.7334,141600.0
2008-04-11 13:10:00,40.47,40.47,40.43,40.43,143700.0,27.7266,27.7266,27.6992,27.6992,143700.0
2008-04-11 13:20:00,40.44,40.44,40.29,40.32,162500.0,27.706,27.706,27.6033,27.6238,162500.0
2008-04-11 13:30:00,40.32,40.34,40.27,40.3,127000.0,27.6238,27.6375,27.5896,27.6101,127000.0
2008-04-11 13:40:00,40.3,40.31,40.24,40.26,148100.0,27.6101,27.617,27.569,27.5827,148100.0
2008-04-11 13:50:00,40.26,40.27,40.2,40.23,141300.0,27.5827,27.5896,27.5416,27.5622,141300.0
2008-04-11 14:00:00,40.23,40.25,40.21,40.21,87500.0,27.5622,27.5759,27.5485,27.5485,87500.0
2008-04-11 14:10:00,40.22,40.22,40.15,40.19,188300.0,27.5553,27.5553,27.5073,27.5348,188300.0
2008-04-11 14:20:00,40.2,40.21,40.11,40.14,190300.0,27.5416,27.5485,27.4799,27.5005,190300.0
2008-04-11 14:30:00,40.15,40.17,40.14,40.16,82400.0,27.5073,27.5211,27.5005,27.5142,82400.0
2008-04-11 14:40:00,40.17,40.23,40.12,40.21,120900.0,27.5211,27.5622,27.4868,27.5485,120900.0
2008-04-11 14:50:00,40.22,40.31,40.22,40.24,173300.0,27.5553,27.617,27.5553,27.569,173300.0
2008-04-11 15:00:00,40.25,40.26,40.13,40.19,201400.0,27.5759,27.5827,27.4936,27.5348,201400.0
2008-04-11 15:10:00,40.19,40.26,40.14,40.21,140500.0,27.5348,27.5827,27.5005,27.5485,140500.0
2008-04-11 15:20:00,40.22,40.28,40.18,40.27,192100.0,27.5553,27.5964,27.5279,27.5896,192100.0
2008-04-11 15:30:00,40.27,40.28,40.19,40.19,270300.0,27.5896,27.5964,27.5348,27.5348,270300.0
2008-04-11 15:40:00,40.2,40.2,40.11,40.16,349300.0,27.5416,27.5416,27.4799,27.5142,349300.0
2008-04-11 15:50:00,40.16,40.18,40.09,40.16,560900.0,27.5142,27.5279,27.4662,27.5142,560900.0
2008-04-14 09:30:00,40.06,40.4,39.92,40.14,284400.0,27.4457,27.6786,27.3498,27.5005,284400.0
2008-04-14 09:40:00,40.16,40.21,40.02,40.05,125600.0,27.5142,27.5485,27.4183,27.4388,125600.0
2008-04-14 09:50:00,40.04,40.14,39.92,40.04,145600.0,27.432,27.5005,27.3498,27.432,145600.0
2008-04-14 10:00:00,40.04,40.06,39.86,39.86,178100.0,27.432,27.4457,27.3087,27.3087,178100.0
2008-04-14 10:10:00,39.87,39.98,39.84,39.96,66500.0,27.3155,27.3909,27.295,27.3772,66500.0
2008-04-14 10:20:00,39.97,40.04,39.94,40.02,111200.0,27.384,27.432,27.3635,27.4183,111200.0
2008-04-14 10:30:00,40.02,40.09,40.02,40.08,94700.0,27.4183,27.4662,27.4183,27.4594,94700.0
2008-04-14 10:40:00,40.09,40.11,39.96,39.98,159200.0,27.4662,27.4799,27.3772,27.3909,159200.0
2008-04-14 10:50:00,39.98,40.01,39.95,39.98,243500.0,27.3909,27.4114,27.3703,27.3909,243500.0
2008-04-14 11:00:00,39.98,39.98,39.82,39.84,236800.0,27.3909,27.3909,27.2813,27.295,236800.0
2008-04-14 11:10:00,39.84,39.89,39.7,39.71,296000.0,27.295,27.3292,27.199,27.2059,296000.0
2008-04-14 11:20:00,39.71,39.74,39.55,39.61,239500.0,27.2059,27.2265,27.0963,27.1374,239500.0
2008-04-14 11:30:00,39.61,39.65,39.55,39.59,154800.0,27.1374,27.1648,27.0963,27.1237,154800.0
2008-04-14 11:40:00,39.59,39.66,39.56,39.6,160600.0,27.1237,27.1716,27.1031,27.1305,160600.0
2008-04-14 11:50:00,39.6,39.62,39.58,39.6,136400.0,27.1305,27.1442,27.1168,27.1305,136400.0
2008-04-14 12:00:00,39.59,39.66,39.59,39.66,160500.0,27.1237,27.1716,27.1237,27.1716,160500.0
2008-04-14 12:10:00,39.67,39.75,39.67,39.75,160800.0,27.1785,27.2333,27.1785,27.2333,160800.0
2008-04-14 12:20:00,39.74,39.84,39.7,39.84,177000.0,27.2265,27.295,27.199,27.295,177000.0
2008-04-14 12:30:00,39.85,39.85,39.77,39.77,96000.0,27.3018,27.3018,27.247,27.247,96000.0
2008-04-14 12:40:00,39.77,39.8,39.74,39.79,64700.0,27.247,27.2676,27.2265,27.2607,64700.0
2008-04-14 12:50:00,39.8,39.84,39.78,39.82,95600.0,27.2676,27.295,27.2539,27.2813,95600.0
2008-04-14 13:00:00,39.82,39.83,39.8,39.82,62300.0,27.2813,27.2881,27.2676,27.2813,62300.0
2008-04-14 13:10:00,39.82,39.89,39.81,39.81,67000.0,27.2813,27.3292,27.2744,27.2744,67000.0
2008-04-14 13:20:00,39.81,39.87,39.8,39.86,89500.0,27.2744,27.3155,27.2676,27.3087,89500.0
2008-04-14 13:30:00,39.86,39.87,39.8,39.85,87400.0,27.3087,27.3155,27.2676,27.3018,87400.0
2008-04-14 13:40:00,39.85,39.89,39.77,39.78,124600.0,27.3018,27.3292,27.247,27.2539,124600.0
2008-04-14 13:50:00,39.78,39.85,39.77,39.82,72800.0,27.2539,27.3018,27.247,27.2813,72800.0
2008-04-14 14:00:00,39.82,39.86,39.76,39.77,109700.0,27.2813,27.3087,27.2402,27.247,109700.0
2008-04-14 14:10:00,39.77,39.86,39.77,39.8,83900.0,27.247,27.3087,27.247,27.2676,83900.0
2008-04-14 14:20:00,39.8,39.91,39.79,39.86,95800.0,27.2676,27.3429,27.2607,27.3087,95800.0
2008-04-14 14:30:00,39.86,39.93,39.83,39.89,120900.0,27.3087,27.3566,27.2881,27.3292,120900.0
2008-04-14 14:40:00,39.9,39.93,39.89,39.89,109300.0,27.3361,27.3566,27.3292,27.3292,109300.0
2008-04-14 14:50:00,39.89,39.9,39.7,39.73,213400.0,27.3292,27.3361,27.199,27.2196,213400.0
2008-04-14 15:00:00,39.74,39.84,39.74,39.79,82000.0,27.2265,27.295,27.2265,27.2607,82000.0
2008-04-14 15:10:00,39.79,39.83,39.76,39.78,122800.0,27.2607,27.2881,27.2402,27.2539,122800.0
2008-04-14 15:20:00,39.77,39.8,39.74,39.76,149500.0,27.247,27.2676,27.2265,27.2402,149500.0
2008-04-14 15:30:00,39.75,39.86,39.74,39.78,178100.0,27.2333,27.3087,27.2265,27.2539,178100.0
2008-04-14 15:40:00,39.78,39.9,39.78,39.89,187600.0,27.2539,27.3361,27.2539,27.3292,187600.0
2008-04-14 15:50:00,39.89,39.9,39.8,39.86,331100.0,27.3292,27.3361,27.2676,27.3087,331100.0
2008-04-15 09:30:00,40.0,40.09,39.85,39.91,234900.0,27.4046,27.4662,27.3018,27.3429,234900.0
2008-04-15 09:40:00,39.91,39.92,39.81,39.82,327700.0,27.3429,27.3498,27.2744,27.2813,327700.0
2008-04-15 09:50:00,39.82,39.87,39.78,39.78,304600.0,27.2813,27.3155,27.2539,27.2539,304600.0
2008-04-15 10:00:00,39.79,39.93,39.78,39.87,205800.0,27.2607,27.3566,27.2539,27.3155,205800.0
2008-04-15 10:10:00,39.87,39.9,39.86,39.86,174800.0,27.3155,27.3361,27.3087,27.3087,174800.0
2008-04-15 10:20:00,39.86,39.86,39.76,39.76,185700.0,27.3087,27.3087,27.2402,27.2402,185700.0
2008-04-15 10:30:00,39.77,39.82,39.77,39.81,159900.0,27.247,27.2813,27.247,27.2744,159900.0
2008-04-15 10:40:00,39.81,39.86,39.78,39.83,137700.0,27.2744,27.3087,27.2539,27.2881,137700.0
2008-04-15 10:50:00,39.83,39.85,39.7,39.77,118100.0,27.2881,27.3018,27.199,27.247,118100.0
2008-04-15 11:00:00,39.77,39.79,39.68,39.69,170700.0,27.247,27.2607,27.1853,27.1922,170700.0
2008-04-15 11:10:00,39.69,39.74,39.61,39.61,159300.0,27.1922,27.2265,27.1374,27.1374,159300.0
2008-04-15 11:20:00,39.61,39.71,39.59,39.65,129100.0,27.1374,27.2059,27.1237,27.1648,129100.0
2008-04-15 11:30:00,39.65,39.65,39.59,39.6,78100.0,27.1648,27.1648,27.1237,27.1305,78100.0
2008-04-15 11:40:00,39.6,39.61,39.56,39.6,67500.0,27.1305,27.1374,27.1031,27.1305,67500.0
2008-04-15 11:50:00,39.61,39.62,39.53,39.54,118400.0,27.1374,27.1442,27.0826,27.0894,118400.0
2008-04-15 12:00:00,39.54,39.55,39.53,39.55,51100.0,27.0894,27.0963,27.0826,27.0963,51100.0
2008-04-15 12:10:00,39.55,39.55,39.45,39.48,187100.0,27.0963,27.0963,27.0278,27.0483,187100.0
2008-04-15 12:20:00,39.48,39.51,39.47,39.5,96900.0,27.0483,27.0689,27.0415,27.062,96900.0
2008-04-15 12:30:00,39.5,39.58,39.49,39.53,115800.0,27.062,27.1168,27.0552,27.0826,115800.0
2008-04-15 12:40:00,39.53,39.54,39.39,39.4,303000.0,27.0826,27.0894,26.9867,26.9935,303000.0
2008-04-15 12:50:00,39.4,39.52,39.38,39.47,124500.0,26.9935,27.0757,26.9798,27.0415,124500.0
2008-04-15 13:00:00,39.47,39.54,39.45,39.51,104100.0,27.0415,27.0894,27.0278,27.0689,104100.0
2008-04-15 13:10:00,39.5,39.58,39.49,39.58,293600.0,27.062,27.1168,27.0552,27.1168,293600.0
2008-04-15 13:20:00,39.58,39.61,39.57,39.6,113900.0,27.1168,27.1374,27.11,27.1305,113900.0
2008-04-15 13:30:00,39.59,39.66,39.59,39.65,157000.0,27.1237,27.1716,27.1237,27.1648,157000.0
2008-04-15 13:40:00,39.65,39.72,39.65,39.67,153100.0,27.1648,27.2127,27.1648,27.1785,153100.0
2008-04-15 13:50:00,39.67,39.74,39.65,39.74,93500.0,27.1785,27.2265,27.1648,27.2265,93500.0
2008-04-15 14:00:00,39.74,39.75,39.66,39.69,168100.0,27.2265,27.2333,27.1716,27.1922,168100.0
2008-04-15 14:10:00,39.69,39.69,39.61,39.62,78400.0,27.1922,27.1922,27.1374,27.1442,78400.0
2008-04-15 14:20:00,39.61,39.61,39.57,39.59,123700.0,27.1374,27.1374,27.11,27.1237,123700.0
2008-04-15 14:30:00,39.59,39.64,39.59,39.6,220100.0,27.1237,27.1579,27.1237,27.1305,220100.0
2008-04-15 14:40:00,39.6,39.61,39.55,39.57,135900.0,27.1305,27.1374,27.0963,27.11,135900.0
2008-04-15 14:50:00,39.56,39.56,39.49,39.55,325400.0,27.1031,27.1031,27.0552,27.0963,325400.0
2008-04-15 15:00:00,39.54,39.6,39.51,39.55,141100.0,27.0894,27.1305,27.0689,27.0963,141100.0
2008-04-15 15:10:00,39.55,39.67,39.54,39.67,230800.0,27.0963,27.1785,27.0894,27.1785,230800.0
2008-04-15 15:20:00,39.67,39.74,39.65,39.69,179300.0,27.1785,27.2265,27.1648,27.1922,179300.0
2008-04-15 15:30:00,39.7,39.75,39.69,39.7,184800.0,27.199,27.2333,27.1922,27.199,184800.0
2008-04-15 15:40:00,39.7,39.74,39.68,39.73,194400.0,27.199,27.2265,27.1853,27.2196,194400.0
2008-04-15 15:50:00,39.73,39.84,39.7,39.82,302300.0,27.2196,27.295,27.199,27.2813,302300.0
2008-04-16 09:30:00,40.09,40.15,39.91,40.0,333900.0,27.4662,27.5073,27.3429,27.4046,333900.0
2008-04-16 09:40:00,39.99,40.15,39.96,40.04,490600.0,27.3977,27.5073,27.3772,27.432,490600.0
2008-04-16 09:50:00,40.04,40.14,40.0,40.05,266000.0,27.432,27.5005,27.4046,27.4388,266000.0
2008-04-16 10:00:00,40.06,40.06,39.71,39.73,452000.0,27.4457,27.4457,27.2059,27.2196,452000.0
2008-04-16 10:10:00,39.74,39.77,39.68,39.75,160500.0,27.2265,27.247,27.1853,27.2333,160500.0
2008-04-16 10:20:00,39.75,39.99,39.74,39.92,319200.0,27.2333,27.3977,27.2265,27.3498,319200.0
2008-04-16 10:30:00,39.92,40.0,39.77,39.77,294900.0,27.3498,27.4046,27.247,27.247,294900.0
2008-04-16 10:40:00,39.78,39.81,39.69,39.77,182800.0,27.2539,27.2744,27.1922,27.247,182800.0
2008-04-16 10:50:00,39.77,39.92,39.76,39.9,157800.0,27.247,27.3498,27.2402,27.3361,157800.0
2008-04-16 11:00:00,39.9,39.98,39.87,39.89,222800.0,27.3361,27.3909,27.3155,27.3292,222800.0
2008-04-16 11:10:00,39.89,39.93,39.87,39.91,70200.0,27.3292,27.3566,27.3155,27.3429,70200.0
2008-04-16 11:20:00,39.91,39.97,39.87,39.97,114200.0,27.3429,27.384,27.3155,27.384,114200.0
2008-04-16 11:30:00,39.97,40.05,39.96,40.02,242800.0,27.384,27.4388,27.3772,27.4183,242800.0
2008-04-16 11:40:00,40.02,40.05,39.98,39.98,167900.0,27.4183,27.4388,27.3909,27.3909,167900.0
2008-04-16 11:50:00,39.98,40.01,39.96,39.97,124800.0,27.3909,27.4114,27.3772,27.384,124800.0
2008-04-16 12:00:00,39.96,40.0,39.96,39.99,86300.0,27.3772,27.4046,27.3772,27.3977,86300.0
2008-04-16 12:10:00,39.99,40.02,39.95,39.96,142900.0,27.3977,27.4183,27.3703,27.3772,142900.0
2008-04-16 12:20:00,39.95,40.04,39.95,40.03,147800.0,27.3703,27.432,27.3703,27.4251,147800.0
2008-04-16 12:30:00,40.03,40.06,39.95,39.96,145000.0,27.4251,27.4457,27.3703,27.3772,145000.0
2008-04-16 12:40:00,39.96,39.99,39.9,39.99,99500.0,27.3772,27.3977,27.3361,27.3977,99500.0
2008-04-16 12:50:00,39.98,40.02,39.98,39.99,88800.0,27.3909,27.4183,27.3909,27.3977,88800.0
2008-04-16 13:00:00,40.0,40.04,39.9,39.93,132300.0,27.4046,27.432,27.3361,27.3566,132300.0
2008-04-16 13:10:00,39.94,39.98,39.91,39.98,130100.0,27.3635,27.3909,27.3429,27.3909,130100.0
2008-04-16 13:20:00,39.97,40.03,39.94,40.0,99400.0,27.384,27.4251,27.3635,27.4046,99400.0
2008-04-16 13:30:00,40.01,40.04,39.96,39.98,97900.0,27.4114,27.432,27.3772,27.3909,97900.0
2008-04-16 13:40:00,39.98,40.03,39.95,40.03,111100.0,27.3909,27.4251,27.3703,27.4251,111100.0
2008-04-16 13:50:00,40.03,40.05,39.98,40.0,133500.0,27.4251,27.4388,27.3909,27.4046,133500.0
2008-04-16 14:00:00,40.0,40.02,39.88,39.91,212400.0,27.4046,27.4183,27.3224,27.3429,212400.0
2008-04-16 14:10:00,39.91,39.96,39.87,39.91,114800.0,27.3429,27.3772,27.3155,27.3429,114800.0
2008-04-16 14:20:00,39.91,39.96,39.86,39.94,186300.0,27.3429,27.3772,27.3087,27.3635,186300.0
2008-04-16 14:30:00,39.93,39.96,39.91,39.94,87900.0,27.3566,27.3772,27.3429,27.3635,87900.0
2008-04-16 14:40:00,39.93,39.94,39.9,39.93,106500.0,27.3566,27.3635,27.3361,27.3566,106500.0
2008-04-16 14:50:00,39.92,40.0,39.92,39.93,193500.0,27.3498,27.4046,27.3498,27.3566,193500.0
2008-04-16 15:00:00,39.94,40.0,39.93,40.0,101800.0,27.3635,27.4046,27.3566,27.4046,101800.0
2008-04-16 15:10:00,40.0,40.02,39.99,40.02,160500.0,27.4046,27.4183,27.3977,27.4183,160500.0
2008-04-16 15:20:00,40.02,40.07,39.98,40.06,259100.0,27.4183,27.4525,27.3909,27.4457,259100.0
2008-04-16 15:30:00,40.06,40.09,39.98,40.09,152500.0,27.4457,27.4662,27.3909,27.4662,152500.0
2008-04-16 15:40:00,40.09,40.19,40.08,40.19,310400.0,27.4662,27.5348,27.4594,27.5348,310400.0
2008-04-16 15:50:00,40.19,40.22,40.13,40.14,439200.0,27.5348,27.5553,27.4936,27.5005,439200.0
2008-04-17 09:30:00,39.95,40.13,39.91,40.01,240800.0,27.411,27.5345,27.3835,27.4521,240800.0
2008-04-17 09:40:00,40.0,40.12,39.98,40.1,287300.0,27.4453,27.5276,27.4315,27.5139,287300.0
2008-04-17 09:50:00,40.1,40.16,40.06,40.15,250600.0,27.5139,27.555,27.4864,27.5482,250600.0
2008-04-17 10:00:00,40.14,40.15,40.03,40.08,196600.0,27.5413,27.5482,27.4658,27.5002,196600.0
2008-04-17 10:10:00,40.09,40.19,40.09,40.14,267500.0,27.507,27.5756,27.507,27.5413,267500.0
2008-04-17 10:20:00,40.14,40.2,40.1,40.19,155000.0,27.5413,27.5825,27.5139,27.5756,155000.0
2008-04-17 10:30:00,40.18,40.29,40.17,40.29,147000.0,27.5688,27.6442,27.5619,27.6442,147000.0
2008-04-17 10:40:00,40.28,40.34,40.21,40.21,169700.0,27.6374,27.6785,27.5893,27.5893,169700.0
2008-04-17 10:50:00,40.22,40.28,40.21,40.27,106200.0,27.5962,27.6374,27.5893,27.6305,106200.0
2008-04-17 11:00:00,40.27,40.3,40.2,40.21,125800.0,27.6305,27.6511,27.5825,27.5893,125800.0
2008-04-17 11:10:00,40.22,40.31,40.21,40.28,108800.0,27.5962,27.658,27.5893,27.6374,108800.0
2008-04-17 11:20:00,40.28,40.31,40.23,40.24,100200.0,27.6374,27.658,27.6031,27.6099,100200.0
2008-04-17 11:30:00,40.25,40.34,40.25,40.3,101800.0,27.6168,27.6785,27.6168,27.6511,101800.0
2008-04-17 11:40:00,40.29,40.31,40.24,40.27,154200.0,27.6442,27.658,27.6099,27.6305,154200.0
2008-04-17 11:50:00,40.27,40.27,40.19,40.21,61400.0,27.6305,27.6305,27.5756,27.5893,61400.0
2008-04-17 12:00:00,40.21,40.3,40.2,40.3,75200.0,27.5893,27.6511,27.5825,27.6511,75200.0
2008-04-17 12:10:00,40.29,40.32,40.24,40.26,85500.0,27.6442,27.6648,27.6099,27.6237,85500.0
2008-04-17 12:20:00,40.26,40.26,40.22,40.23,41800.0,27.6237,27.6237,27.5962,27.6031,41800.0
2008-04-17 12:30:00,40.22,40.23,40.18,40.21,72900.0,27.5962,27.6031,27.5688,27.5893,72900.0
2008-04-17 12:40:00,40.21,40.28,40.18,40.19,70900.0,27.5893,27.6374,27.5688,27.5756,70900.0
2008-04-17 12:50:00,40.19,40.26,40.18,40.23,40500.0,27.5756,27.6237,27.5688,27.6031,40500.0
2008-04-17 13:00:00,40.23,40.28,40.23,40.24,51500.0,27.6031,27.6374,27.6031,27.6099,51500.0
2008-04-17 13:10:00,40.24,40.29,40.21,40.29,112400.0,27.6099,27.6442,27.5893,27.6442,112400.0
2008-04-17 13:20:00,40.28,40.37,40.27,40.37,86400.0,27.6374,27.6991,27.6305,27.6991,86400.0
2008-04-17 13:30:00,40.37,40.49,40.37,40.48,222200.0,27.6991,27.7815,27.6991,27.7746,222200.0
2008-04-17 13:40:00,40.47,40.52,40.47,40.51,167800.0,27.7677,27.802,27.7677,27.7952,167800.0
2008-04-17 13:50:00,40.51,40.51,40.4,40.42,69500.0,27.7952,27.7952,27.7197,27.7334,69500.0
2008-04-17 14:00:00,40.42,40.43,40.35,40.35,82900.0,27.7334,27.7403,27.6854,27.6854,82900.0
2008-04-17 14:10:00,40.34,40.35,40.28,40.31,104700.0,27.6785,27.6854,27.6374,27.658,104700.0
2008-04-17 14:20:00,40.31,40.39,40.3,40.32,101800.0,27.658,27.7129,27.6511,27.6648,101800.0
2008-04-17 14:30:00,40.31,40.34,40.28,40.32,131800.0,27.658,27.6785,27.6374,27.6648,131800.0
2008-04-17 14:40:00,40.32,40.32,40.24,40.25,144900.0,27.6648,27.6648,27.6099,27.6168,144900.0
2008-04-17 14:50:00,40.25,40.27,40.23,40.25,149000.0,27.6168,27.6305,27.6031,27.6168,149000.0
2008-04-17 15:00:00,40.25,40.37,40.24,40.35,119300.0,27.6168,27.6991,27.6099,27.6854,119300.0
2008-04-17 15:10:00,40.34,40.44,40.33,40.41,96900.0,27.6785,27.7472,27.6717,27.7266,96900.0
2008-04-17 15:20:00,40.4,40.43,40.35,40.38,101500.0,27.7197,27.7403,27.6854,27.706,101500.0
2008-04-17 15:30:00,40.38,40.5,40.37,40.46,125100.0,27.706,27.7883,27.6991,27.7609,125100.0
2008-04-17 15:40:00,40.46,40.47,40.39,40.4,174800.0,27.7609,27.7677,27.7129,27.7197,174800.0
2008-04-17 15:50:00,40.39,40.47,40.33,40.39,380400.0,27.7129,27.7677,27.6717,27.7129,380400.0
2008-04-18 09:30:00,40.78,41.02,40.35,40.87,990700.0,27.9804,28.1451,27.6854,28.0422,990700.0
2008-04-18 09:40:00,40.87,40.92,40.65,40.77,270700.0,28.0422,28.0765,27.8912,27.9736,270700.0
2008-04-18 09:50:00,40.77,40.9,40.77,40.8,139500.0,27.9736,28.0628,27.9736,27.9942,139500.0
2008-04-18 10:00:00,40.8,40.87,40.72,40.73,189900.0,27.9942,28.0422,27.9393,27.9461,189900.0
2008-04-18 10:10:00,40.74,40.8,40.73,40.77,120400.0,27.953,27.9942,27.9461,27.9736,120400.0
2008-04-18 10:20:00,40.76,40.85,40.67,40.68,198900.0,27.9667,28.0285,27.905,27.9118,198900.0
2008-04-18 10:30:00,40.69,40.83,40.65,40.79,77300.0,27.9187,28.0147,27.8912,27.9873,77300.0
2008-04-18 10:40:00,40.78,40.85,40.73,40.74,138300.0,27.9804,28.0285,27.9461,27.953,138300.0
2008-04-18 10:50:00,40.74,40.77,40.64,40.76,93300.0,27.953,27.9736,27.8844,27.9667,93300.0
2008-04-18 11:00:00,40.75,40.82,40.63,40.66,108900.0,27.9599,28.0079,27.8775,27.8981,108900.0
2008-04-18 11:10:00,40.67,40.67,40.54,40.63,98400.0,27.905,27.905,27.8158,27.8775,98400.0
2008-04-18 11:20:00,40.63,40.8,40.59,40.8,116800.0,27.8775,27.9942,27.8501,27.9942,116800.0
2008-04-18 11:30:00,40.8,40.83,40.73,40.75,127400.0,27.9942,28.0147,27.9461,27.9599,127400.0
2008-04-18 11:40:00,40.75,40.83,40.73,40.8,67000.0,27.9599,28.0147,27.9461,27.9942,67000.0
2008-04-18 11:50:00,40.8,40.85,40.76,40.82,99300.0,27.9942,28.0285,27.9667,28.0079,99300.0
2008-04-18 12:00:00,40.82,40.85,40.8,40.8,80700.0,28.0079,28.0285,27.9942,27.9942,80700.0
2008-04-18 12:10:00,40.8,40.91,40.78,40.89,89300.0,27.9942,28.0696,27.9804,28.0559,89300.0
2008-04-18 12:20:00,40.88,40.89,40.82,40.83,134900.0,28.0491,28.0559,28.0079,28.0147,134900.0
2008-04-18 12:30:00,40.83,40.86,40.78,40.84,627500.0,28.0147,28.0353,27.9804,28.0216,627500.0
2008-04-18 12:40:00,40.84,40.86,40.79,40.79,63700.0,28.0216,28.0353,27.9873,27.9873,63700.0
2008-04-18 12:50:00,40.78,40.8,40.74,40.74,51600.0,27.9804,27.9942,27.953,27.953,51600.0
2008-04-18 13:00:00,40.74,40.81,40.73,40.8,91100.0,27.953,28.001,27.9461,27.9942,91100.0
2008-04-18 13:10:00,40.8,40.81,40.75,40.79,61200.0,27.9942,28.001,27.9599,27.9873,61200.0
2008-04-18 13:20:00,40.78,40.78,40.7,40.7,106900.0,27.9804,27.9804,27.9256,27.9256,106900.0
2008-04-18 13:30:00,40.7,40.72,40.64,40.64,138000.0,27.9256,27.9393,27.8844,27.8844,138000.0
2008-04-18 13:40:00,40.65,40.7,40.64,40.69,222900.0,27.8912,27.9256,27.8844,27.9187,222900.0
2008-04-18 13:50:00,40.69,40.69,40.63,40.65,136000.0,27.9187,27.9187,27.8775,27.8912,136000.0
2008-04-18 14:00:00,40.65,40.65,40.56,40.57,118800.0,27.8912,27.8912,27.8295,27.8364,118800.0
2008-04-18 14:10:00,40.56,40.63,40.53,40.63,117300.0,27.8295,27.8775,27.8089,27.8775,117300.0
2008-04-18 14:20:00,40.62,40.65,40.52,40.54,223200.0,27.8707,27.8912,27.802,27.8158,223200.0
2008-04-18 14:30:00,40.55,40.62,40.54,40.6,120100.0,27.8226,27.8707,27.8158,27.8569,120100.0
2008-04-18 14:40:00,40.6,40.71,40.6,40.69,113000.0,27.8569,27.9324,27.8569,27.9187,113000.0
2008-04-18 14:50:00,40.69,40.69,40.65,40.68,82900.0,27.9187,27.9187,27.8912,27.9118,82900.0
2008-04-18 15:00:00,40.68,40.71,40.61,40.7,112600.0,27.9118,27.9324,27.8638,27.9256,112600.0
2008-04-18 15:10:00,40.7,40.73,40.61,40.63,150300.0,27.9256,27.9461,27.8638,27.8775,150300.0
2008-04-18 15:20:00,40.61,40.62,40.48,40.5,362900.0,27.8638,27.8707,27.7746,27.7883,362900.0
2008-04-18 15:30:00,40.5,40.57,40.49,40.56,207400.0,27.7883,27.8364,27.7815,27.8295,207400.0
2008-04-18 15:40:00,40.56,40.56,40.46,40.52,252900.0,27.8295,27.8295,27.7609,27.802,252900.0
2008-04-18 15:50:00,40.52,40.68,40.52,40.63,447200.0,27.802,27.9118,27.802,27.8775,447200.0
2008-04-21 09:30:00,40.49,40.57,40.27,40.48,153600.0,27.7815,27.8364,27.6305,27.7746,153600.0
2008-04-21 09:40:00,40.48,40.5,40.39,40.39,114200.0,27.7746,27.7883,27.7129,27.7129,114200.0
2008-04-21 09:50:00,40.38,40.45,39.79,40.14,228300.0,27.706,27.754,27.3012,27.5413,228300.0
2008-04-21 10:00:00,40.15,40.2,40.05,40.2,295600.0,27.5482,27.5825,27.4796,27.5825,295600.0
2008-04-21 10:10:00,40.2,40.29,40.06,40.17,125000.0,27.5825,27.6442,27.4864,27.5619,125000.0
2008-04-21 10:20:00,40.16,40.18,40.02,40.06,179200.0,27.555,27.5688,27.459,27.4864,179200.0
2008-04-21 10:30:00,40.05,40.11,40.04,40.08,192800.0,27.4796,27.5207,27.4727,27.5002,192800.0
2008-04-21 10:40:00,40.08,40.13,40.07,40.11,154200.0,27.5002,27.5345,27.4933,27.5207,154200.0
2008-04-21 10:50:00,40.1,40.14,39.97,40.02,199400.0,27.5139,27.5413,27.4247,27.459,199400.0
2008-04-21 11:00:00,40.02,40.08,39.99,40.07,166700.0,27.459,27.5002,27.4384,27.4933,166700.0
2008-04-21 11:10:00,40.07,40.12,40.04,40.09,157700.0,27.4933,27.5276,27.4727,27.507,157700.0
2008-04-21 11:20:00,40.09,40.13,40.04,40.1,151400.0,27.507,27.5345,27.4727,27.5139,151400.0
2008-04-21 11:30:00,40.1,40.15,40.07,40.13,136400.0,27.5139,27.5482,27.4933,27.5345,136400.0
2008-04-21 11:40:00,40.13,40.13,39.92,39.94,198400.0,27.5345,27.5345,27.3904,27.4041,198400.0
2008-04-21 11:50:00,39.93,39.95,39.82,39.85,181000.0,27.3972,27.411,27.3218,27.3423,181000.0
2008-04-21 12:00:00,39.85,39.91,39.84,39.9,73900.0,27.3423,27.3835,27.3355,27.3766,73900.0
2008-04-21 12:10:00,39.9,39.9,39.81,39.81,316200.0,27.3766,27.3766,27.3149,27.3149,316200.0
2008-04-21 12:20:00,39.81,39.82,39.75,39.76,133800.0,27.3149,27.3218,27.2737,27.2806,133800.0
2008-04-21 12:30:00,39.76,39.78,39.73,39.78,65800.0,27.2806,27.2943,27.26,27.2943,65800.0
2008-04-21 12:40:00,39.77,39.85,39.77,39.83,85900.0,27.2875,27.3423,27.2875,27.3286,85900.0
2008-04-21 12:50:00,39.83,39.85,39.82,39.83,94800.0,27.3286,27.3423,27.3218,27.3286,94800.0
2008-04-21 13:00:00,39.82,39.89,39.82,39.87,98200.0,27.3218,27.3698,27.3218,27.3561,98200.0
2008-04-21 13:10:00,39.87,39.9,39.84,39.86,70200.0,27.3561,27.3766,27.3355,27.3492,70200.0
2008-04-21 13:20:00,39.87,39.9,39.86,39.9,119400.0,27.3561,27.3766,27.3492,27.3766,119400.0
2008-04-21 13:30:00,39.9,39.9,39.87,39.88,106800.0,27.3766,27.3766,27.3561,27.3629,106800.0
2008-04-21 13:40:00,39.89,39.89,39.83,39.85,89200.0,27.3698,27.3698,27.3286,27.3423,89200.0
2008-04-21 13:50:00,39.84,39.87,39.84,39.86,99700.0,27.3355,27.3561,27.3355,27.3492,99700.0
2008-04-21 14:00:00,39.85,39.87,39.83,39.83,108300.0,27.3423,27.3561,27.3286,27.3286,108300.0
2008-04-21 14:10:00,39.84,39.85,39.81,39.84,89700.0,27.3355,27.3423,27.3149,27.3355,89700.0
2008-04-21 14:20:00,39.84,39.86,39.77,39.85,147400.0,27.3355,27.3492,27.2875,27.3423,147400.0
2008-04-21 14:30:00,39.84,39.91,39.82,39.89,146800.0,27.3355,27.3835,27.3218,27.3698,146800.0
2008-04-21 14:40:00,39.88,39.89,39.85,39.89,124700.0,27.3629,27.3698,27.3423,27.3698,124700.0
2008-04-21 14:50:00,39.89,39.97,39.88,39.95,78300.0,27.3698,27.4247,27.3629,27.411,78300.0
2008-04-21 15:00:00,39.95,40.05,39.95,40.05,120700.0,27.411,27.4796,27.411,27.4796,120700.0
2008-04-21 15:10:00,40.04,40.16,40.04,40.15,147200.0,27.4727,27.555,27.4727,27.5482,147200.0
2008-04-21 15:20:00,40.14,40.18,40.09,40.16,162200.0,27.5413,27.5688,27.507,27.555,162200.0
2008-04-21 15:30:00,40.16,40.16,40.08,40.16,225100.0,27.555,27.555,27.5002,27.555,225100.0
2008-04-21 15:40:00,40.16,40.22,40.14,40.22,224900.0,27.555,27.5962,27.5413,27.5962,224900.0
2008-04-21 15:50:00,40.21,40.23,40.09,40.09,370100.0,27.5893,27.6031,27.507,27.507,370100.0
2008-04-22 09:30:00,40.96,40.96,40.0,40.35,295600.0,28.1039,28.1039,27.4453,27.6854,295600.0
2008-04-22 09:40:00,40.35,40.35,40.09,40.33,201600.0,27.6854,27.6854,27.507,27.6717,201600.0
2008-04-22 09:50:00,40.31,40.33,40.14,40.14,194600.0,27.658,27.6717,27.5413,27.5413,194600.0
2008-04-22 10:00:00,40.14,40.24,40.08,40.15,163500.0,27.5413,27.6099,27.5002,27.5482,163500.0
2008-04-22 10:10:00,40.14,40.14,39.99,39.99,135700.0,27.5413,27.5413,27.4384,27.4384,135700.0
2008-04-22 10:20:00,39.97,39.98,39.77,39.77,204400.0,27.4247,27.4315,27.2875,27.2875,204400.0
2008-04-22 10:30:00,39.78,39.85,39.75,39.78,117600.0,27.2943,27.3423,27.2737,27.2943,117600.0
2008-04-22 10:40:00,39.78,39.96,39.78,39.96,59700.0,27.2943,27.4178,27.2943,27.4178,59700.0
2008-04-22 10:50:00,39.95,40.02,39.94,39.99,62200.0,27.411,27.459,27.4041,27.4384,62200.0
2008-04-22 11:00:00,39.99,40.07,39.92,39.99,149500.0,27.4384,27.4933,27.3904,27.4384,149500.0
2008-04-22 11:10:00,39.99,40.06,39.99,40.02,102500.0,27.4384,27.4864,27.4384,27.459,102500.0
2008-04-22 11:20:00,40.02,40.03,39.79,39.81,200500.0,27.459,27.4658,27.3012,27.3149,200500.0
2008-04-22 11:30:00,39.79,39.92,39.79,39.88,58300.0,27.3012,27.3904,27.3012,27.3629,58300.0
2008-04-22 11:40:00,39.88,39.98,39.77,39.78,119600.0,27.3629,27.4315,27.2875,27.2943,119600.0
2008-04-22 11:50:00,39.78,39.84,39.59,39.6,176100.0,27.2943,27.3355,27.1639,27.1708,176100.0
2008-04-22 12:00:00,39.6,39.61,39.49,39.49,178500.0,27.1708,27.1777,27.0953,27.0953,178500.0
2008-04-22 12:10:00,39.48,39.51,39.47,39.51,121600.0,27.0885,27.1091,27.0816,27.1091,121600.0
2008-04-22 12:20:00,39.5,39.56,39.49,39.5,316900.0,27.1022,27.1434,27.0953,27.1022,316900.0
2008-04-22 12:30:00,39.5,39.54,39.49,39.52,162200.0,27.1022,27.1296,27.0953,27.1159,162200.0
2008-04-22 12:40:00,39.52,39.56,39.47,39.55,151200.0,27.1159,27.1434,27.0816,27.1365,151200.0
2008-04-22 12:50:00,39.54,39.59,39.52,39.56,206200.0,27.1296,27.1639,27.1159,27.1434,206200.0
2008-04-22 13:00:00,39.56,39.71,39.56,39.7,118000.0,27.1434,27.2463,27.1434,27.2394,118000.0
2008-04-22 13:10:00,39.69,39.76,39.67,39.74,159700.0,27.2326,27.2806,27.2188,27.2669,159700.0
2008-04-22 13:20:00,39.74,39.78,39.74,39.77,99200.0,27.2669,27.2943,27.2669,27.2875,99200.0
2008-04-22 13:30:00,39.76,39.8,39.74,39.78,118100.0,27.2806,27.308,27.2669,27.2943,118100.0
2008-04-22 13:40:00,39.78,39.79,39.72,39.74,101500.0,27.2943,27.3012,27.2531,27.2669,101500.0
2008-04-22 13:50:00,39.73,39.85,39.72,39.81,134700.0,27.26,27.3423,27.2531,27.3149,134700.0
2008-04-22 14:00:00,39.81,39.82,39.73,39.76,74300.0,27.3149,27.3218,27.26,27.2806,74300.0
2008-04-22 14:10:00,39.75,39.83,39.75,39.79,99200.0,27.2737,27.3286,27.2737,27.3012,99200.0
2008-04-22 14:20:00,39.79,39.84,39.75,39.78,95400.0,27.3012,27.3355,27.2737,27.2943,95400.0
2008-04-22 14:30:00,39.76,39.82,39.75,39.81,121500.0,27.2806,27.3218,27.2737,27.3149,121500.0
2008-04-22 14:40:00,39.8,39.81,39.74,39.74,114200.0,27.308,27.3149,27.2669,27.2669,114200.0
2008-04-22 14:50:00,39.74,39.8,39.65,39.74,185600.0,27.2669,27.308,27.2051,27.2669,185600.0
2008-04-22 15:00:00,39.74,39.82,39.74,39.8,107100.0,27.2669,27.3218,27.2669,27.308,107100.0
2008-04-22 15:10:00,39.79,39.83,39.79,39.8,129100.0,27.3012,27.3286,27.3012,27.308,129100.0
2008-04-22 15:20:00,39.8,39.86,39.77,39.85,178600.0,27.308,27.3492,27.2875,27.3423,178600.0
2008-04-22 15:30:00,39.84,39.85,39.76,39.76,97000.0,27.3355,27.3423,27.2806,27.2806,97000.0
2008-04-22 15:40:00,39.76,39.85,39.76,39.84,153400.0,27.2806,27.3423,27.2806,27.3355,153400.0
2008-04-22 15:50:00,39.85,39.94,39.8,39.9,367100.0,27.3423,27.4041,27.308,27.3766,367100.0
2008-04-23 09:30:00,40.01,40.08,39.79,39.83,249900.0,27.4521,27.5002,27.3012,27.3286,249900.0
2008-04-23 09:40:00,39.83,39.94,39.75,39.86,117600.0,27.3286,27.4041,27.2737,27.3492,117600.0
2008-04-23 09:50:00,39.86,40.08,39.85,39.98,137400.0,27.3492,27.5002,27.3423,27.4315,137400.0
2008-04-23 10:00:00,39.98,40.19,39.94,40.19,192900.0,27.4315,27.5756,27.4041,27.5756,192900.0
2008-04-23 10:10:00,40.19,40.4,40.11,40.3,190300.0,27.5756,27.7197,27.5207,27.6511,190300.0
2008-04-23 10:20:00,40.3,40.44,40.29,40.42,158400.0,27.6511,27.7472,27.6442,27.7334,158400.0
2008-04-23 10:30:00,40.43,40.51,40.38,40.41,252600.0,27.7403,27.7952,27.706,27.7266,252600.0
2008-04-23 10:40:00,40.41,40.61,40.4,40.59,165000.0,27.7266,27.8638,27.7197,27.8501,165000.0
2008-04-23 10:50:00,40.6,40.73,40.58,40.63,355800.0,27.8569,27.9461,27.8432,27.8775,355800.0
2008-04-23 11:00:00,40.63,40.78,40.61,40.77,347400.0,27.8775,27.9804,27.8638,27.9736,347400.0
2008-04-23 11:10:00,40.78,40.79,40.71,40.71,85800.0,27.9804,27.9873,27.9324,27.9324,85800.0
2008-04-23 11:20:00,40.72,40.75,40.67,40.69,331800.0,27.9393,27.9599,27.905,27.9187,331800.0
2008-04-23 11:30:00,40.69,40.73,40.67,40.69,182300.0,27.9187,27.9461,27.905,27.9187,182300.0
2008-04-23 11:40:00,40.69,40.8,40.66,40.74,390900.0,27.9187,27.9942,27.8981,27.953,390900.0
2008-04-23 11:50:00,40.74,40.78,40.69,40.75,118400.0,27.953,27.9804,27.9187,27.9599,118400.0
2008-04-23 12:00:00,40.75,40.78,40.69,40.75,417800.0,27.9599,27.9804,27.9187,27.9599,417800.0
2008-04-23 12:10:00,40.75,40.8,40.73,40.75,110300.0,27.9599,27.9942,27.9461,27.9599,110300.0
2008-04-23 12:20:00,40.74,40.77,40.69,40.74,180400.0,27.953,27.9736,27.9187,27.953,180400.0
2008-04-23 12:30:00,40.75,40.75,40.44,40.62,399300.0,27.9599,27.9599,27.7472,27.8707,399300.0
2008-04-23 12:40:00,40.61,40.69,40.54,40.54,167400.0,27.8638,27.9187,27.8158,27.8158,167400.0
2008-04-23 12:50:00,40.54,40.57,40.52,40.56,75600.0,27.8158,27.8364,27.802,27.8295,75600.0
2008-04-23 13:00:00,40.55,40.58,40.5,40.55,66500.0,27.8226,27.8432,27.7883,27.8226,66500.0
2008-04-23 13:10:00,40.56,40.59,40.54,40.54,68900.0,27.8295,27.8501,27.8158,27.8158,68900.0
2008-04-23 13:20:00,40.55,40.62,40.54,40.62,85800.0,27.8226,27.8707,27.8158,27.8707,85800.0
2008-04-23 13:30:00,40.62,40.64,40.57,40.63,74100.0,27.8707,27.8844,27.8364,27.8775,74100.0
2008-04-23 13:40:00,40.63,40.65,40.54,40.65,81300.0,27.8775,27.8912,27.8158,27.8912,81300.0
2008-04-23 13:50:00,40.65,40.67,40.59,40.61,78700.0,27.8912,27.905,27.8501,27.8638,78700.0
2008-04-23 14:00:00,40.6,40.62,40.51,40.51,80500.0,27.8569,27.8707,27.7952,27.7952,80500.0
2008-04-23 14:10:00,40.51,40.61,40.5,40.56,82100.0,27.7952,27.8638,27.7883,27.8295,82100.0
2008-04-23 14:20:00,40.56,40.59,40.54,40.57,88800.0,27.8295,27.8501,27.8158,27.8364,88800.0
2008-04-23 14:30:00,40.58,40.68,40.56,40.6,159900.0,27.8432,27.9118,27.8295,27.8569,159900.0
2008-04-23 14:40:00,40.61,40.68,40.6,40.62,143500.0,27.8638,27.9118,27.8569,27.8707,143500.0
2008-04-23 14:50:00,40.62,40.67,40.61,40.65,87800.0,27.8707,27.905,27.8638,27.8912,87800.0
2008-04-23 15:00:00,40.65,40.74,40.64,40.74,127200.0,27.8912,27.953,27.8844,27.953,127200.0
2008-04-23 15:10:00,40.74,40.8,40.73,40.79,153800.0,27.953,27.9942,27.9461,27.9873,153800.0
2008-04-23 15:20:00,40.78,40.83,40.63,40.66,234300.0,27.9804,28.0147,27.8775,27.8981,234300.0
2008-04-23 15:30:00,40.66,40.67,40.58,40.67,179200.0,27.8981,27.905,27.8432,27.905,179200.0
2008-04-23 15:40:00,40.67,40.7,40.58,40.61,245400.0,27.905,27.9256,27.8432,27.8638,245400.0
2008-04-23 15:50:00,40.61,40.66,40.58,40.58,543100.0,27.8638,27.8981,27.8432,27.8432,543100.0
2008-04-24 09:30:00,40.77,41.0,40.72,40.83,248700.0,27.9736,28.1314,27.9393,28.0147,248700.0
2008-04-24 09:40:00,40.83,40.91,40.67,40.69,296400.0,28.0147,28.0696,27.905,27.9187,296400.0
2008-04-24 09:50:00,40.69,40.74,40.61,40.67,266400.0,27.9187,27.953,27.8638,27.905,266400.0
2008-04-24 10:00:00,40.65,40.65,40.3,40.45,205900.0,27.8912,27.8912,27.6511,27.754,205900.0
2008-04-24 10:10:00,40.45,40.6,40.44,40.58,62000.0,27.754,27.8569,27.7472,27.8432,62000.0
2008-04-24 10:20:00,40.57,40.64,40.54,40.58,139400.0,27.8364,27.8844,27.8158,27.8432,139400.0
2008-04-24 10:30:00,40.56,40.58,40.43,40.48,91000.0,27.8295,27.8432,27.7403,27.7746,91000.0
2008-04-24 10:40:00,40.48,40.56,40.45,40.48,132000.0,27.7746,27.8295,27.754,27.7746,132000.0
2008-04-24 10:50:00,40.47,40.54,40.42,40.43,119500.0,27.7677,27.8158,27.7334,27.7403,119500.0
2008-04-24 11:00:00,40.43,40.44,40.35,40.4,174200.0,27.7403,27.7472,27.6854,27.7197,174200.0
2008-04-24 11:10:00,40.4,40.52,40.34,40.39,128600.0,27.7197,27.802,27.6785,27.7129,128600.0
2008-04-24 11:20:00,40.39,40.53,40.33,40.53,73400.0,27.7129,27.8089,27.6717,27.8089,73400.0
2008-04-24 11:30:00,40.53,40.63,40.48,40.53,187600.0,27.8089,27.8775,27.7746,27.8089,187600.0
2008-04-24 11:40:00,40.52,40.55,40.49,40.53,72000.0,27.802,27.8226,27.7815,27.8089,72000.0
2008-04-24 11:50:00,40.52,40.55,40.5,40.5,69700.0,27.802,27.8226,27.7883,27.7883,69700.0
2008-04-24 12:00:00,40.5,40.67,40.49,40.65,85900.0,27.7883,27.905,27.7815,27.8912,85900.0
2008-04-24 12:10:00,40.65,40.85,40.62,40.85,102000.0,27.8912,28.0285,27.8707,28.0285,102000.0
2008-04-24 12:20:00,40.85,40.91,40.79,40.81,157300.0,28.0285,28.0696,27.9873,28.001,157300.0
2008-04-24 12:30:00,40.8,40.88,40.78,40.88,112100.0,27.9942,28.0491,27.9804,28.0491,112100.0
2008-04-24 12:40:00,40.88,40.98,40.87,40.89,106000.0,28.0491,28.1177,28.0422,28.0559,106000.0
2008-04-24 12:50:00,40.89,40.94,40.87,40.93,30000.0,28.0559,28.0902,28.0422,28.0834,30000.0
2008-04-24 13:00:00,40.93,41.0,40.9,40.95,154700.0,28.0834,28.1314,28.0628,28.0971,154700.0
2008-04-24 13:10:00,40.96,40.98,40.87,40.88,78200.0,28.1039,28.1177,28.0422,28.0491,78200.0
2008-04-24 13:20:00,40.89,40.94,40.86,40.9,56700.0,28.0559,28.0902,28.0353,28.0628,56700.0
2008-04-24 13:30:00,40.89,40.97,40.88,40.93,121300.0,28.0559,28.1108,28.0491,28.0834,121300.0
2008-04-24 13:40:00,40.93,41.01,40.91,40.98,112500.0,28.0834,28.1383,28.0696,28.1177,112500.0
2008-04-24 13:50:00,40.97,40.98,40.86,40.94,163500.0,28.1108,28.1177,28.0353,28.0902,163500.0
2008-04-24 14:00:00,40.94,41.0,40.88,40.99,95100.0,28.0902,28.1314,28.0491,28.1245,95100.0
2008-04-24 14:10:00,40.98,41.04,40.96,41.03,110400.0,28.1177,28.1588,28.1039,28.152,110400.0
2008-04-24 14:20:00,41.04,41.05,40.94,40.99,103800.0,28.1588,28.1657,28.0902,28.1245,103800.0
2008-04-24 14:30:00,40.99,40.99,40.88,40.94,102900.0,28.1245,28.1245,28.0491,28.0902,102900.0
2008-04-24 14:40:00,40.94,41.05,40.93,40.98,94500.0,28.0902,28.1657,28.0834,28.1177,94500.0
2008-04-24 14:50:00,40.98,40.98,40.9,40.94,79200.0,28.1177,28.1177,28.0628,28.0902,79200.0
2008-04-24 15:00:00,40.94,41.01,40.92,40.99,72600.0,28.0902,28.1383,28.0765,28.1245,72600.0
2008-04-24 15:10:00,40.99,41.0,40.86,40.89,126400.0,28.1245,28.1314,28.0353,28.0559,126400.0
2008-04-24 15:20:00,40.9,40.99,40.83,40.96,264900.0,28.0628,28.1245,28.0147,28.1039,264900.0
2008-04-24 15:30:00,40.95,41.05,40.92,40.93,166000.0,28.0971,28.1657,28.0765,28.0834,166000.0
2008-04-24 15:40:00,40.93,40.93,40.81,40.86,301000.0,28.0834,28.0834,28.001,28.0353,301000.0
2008-04-24 15:50:00,40.86,40.92,40.74,40.8,643600.0,28.0353,28.0765,27.953,27.9942,643600.0
2008-04-25 09:30:00,40.9,41.11,40.81,41.09,141200.0,28.0628,28.2069,28.001,28.1931,141200.0
2008-04-25 09:40:00,41.11,41.14,40.98,41.04,122700.0,28.2069,28.2275,28.1177,28.1588,122700.0
2008-04-25 09:50:00,41.04,41.09,40.94,41.02,115100.0,28.1588,28.1931,28.0902,28.1451,115100.0
2008-04-25 10:00:00,41.02,41.03,40.85,40.95,223700.0,28.1451,28.152,28.0285,28.0971,223700.0
2008-04-25 10:10:00,40.94,40.97,40.87,40.95,114000.0,28.0902,28.1108,28.0422,28.0971,114000.0
2008-04-25 10:20:00,40.95,41.02,40.93,40.95,157100.0,28.0971,28.1451,28.0834,28.0971,157100.0
2008-04-25 10:30:00,40.94,40.95,40.7,40.7,184200.0,28.0902,28.0971,27.9256,27.9256,184200.0
2008-04-25 10:40:00,40.7,40.81,40.61,40.67,127100.0,27.9256,28.001,27.8638,27.905,127100.0
2008-04-25 10:50:00,40.68,40.8,40.66,40.77,145800.0,27.9118,27.9942,27.8981,27.9736,145800.0
2008-04-25 11:00:00,40.77,40.79,40.62,40.65,123800.0,27.9736,27.9873,27.8707,27.8912,123800.0
2008-04-25 11:10:00,40.67,40.74,40.5,40.56,227900.0,27.905,27.953,27.7883,27.8295,227900.0
2008-04-25 11:20:00,40.54,40.58,40.46,40.51,127800.0,27.8158,27.8432,27.7609,27.7952,127800.0
2008-04-25 11:30:00,40.52,40.64,40.52,40.57,137300.0,27.802,27.8844,27.802,27.8364,137300.0
2008-04-25 11:40:00,40.56,40.67,40.56,40.63,90300.0,27.8295,27.905,27.8295,27.8775,90300.0
2008-04-25 11:50:00,40.62,40.64,40.59,40.62,72100.0,27.8707,27.8844,27.8501,27.8707,72100.0
2008-04-25 12:00:00,40.62,40.62,40.52,40.53,74400.0,27.8707,27.8707,27.802,27.8089,74400.0
2008-04-25 12:10:00,40.52,40.58,40.5,40.52,69600.0,27.802,27.8432,27.7883,27.802,69600.0
2008-04-25 12:20:00,40.52,40.52,40.49,40.5,33400.0,27.802,27.802,27.7815,27.7883,33400.0
2008-04-25 12:30:00,40.49,40.5,40.43,40.46,77300.0,27.7815,27.7883,27.7403,27.7609,77300.0
2008-04-25 12:40:00,40.46,40.46,40.41,40.41,84800.0,27.7609,27.7609,27.7266,27.7266,84800.0
2008-04-25 12:50:00,40.4,40.42,40.35,40.4,101700.0,27.7197,27.7334,27.6854,27.7197,101700.0
2008-04-25 13:00:00,40.4,40.49,40.39,40.44,90600.0,27.7197,27.7815,27.7129,27.7472,90600.0
2008-04-25 13:10:00,40.44,40.44,40.35,40.38,57200.0,27.7472,27.7472,27.6854,27.706,57200.0
2008-04-25 13:20:00,40.38,40.41,40.38,40.4,57200.0,27.706,27.7266,27.706,27.7197,57200.0
2008-04-25 13:30:00,40.4,40.48,40.38,40.47,83000.0,27.7197,27.7746,27.706,27.7677,83000.0
2008-04-25 13:40:00,40.48,40.48,40.41,40.45,83100.0,27.7746,27.7746,27.7266,27.754,83100.0
2008-04-25 13:50:00,40.45,40.61,40.44,40.61,100700.0,27.754,27.8638,27.7472,27.8638,100700.0
2008-04-25 14:00:00,40.6,40.65,40.56,40.64,134900.0,27.8569,27.8912,27.8295,27.8844,134900.0
2008-04-25 14:10:00,40.65,40.65,40.63,40.65,68100.0,27.8912,27.8912,27.8775,27.8912,68100.0
2008-04-25 14:20:00,40.64,40.74,40.64,40.72,109500.0,27.8844,27.953,27.8844,27.9393,109500.0
2008-04-25 14:30:00,40.73,40.8,40.7,40.79,127800.0,27.9461,27.9942,27.9256,27.9873,127800.0
2008-04-25 14:40:00,40.8,40.83,40.79,40.81,102900.0,27.9942,28.0147,27.9873,28.001,102900.0
2008-04-25 14:50:00,40.81,40.94,40.81,40.94,134400.0,28.001,28.0902,28.001,28.0902,134400.0
2008-04-25 15:00:00,40.93,41.02,40.9,41.02,222700.0,28.0834,28.1451,28.0628,28.1451,222700.0
2008-04-25 15:10:00,41.03,41.07,40.99,40.99,272800.0,28.152,28.1794,28.1245,28.1245,272800.0
2008-04-25 15:20:00,41.0,41.04,40.93,40.95,260000.0,28.1314,28.1588,28.0834,28.0971,260000.0
2008-04-25 15:30:00,40.95,41.0,40.93,40.93,172000.0,28.0971,28.1314,28.0834,28.0834,172000.0
2008-04-25 15:40:00,40.93,40.94,40.83,40.84,327800.0,28.0834,28.0902,28.0147,28.0216,327800.0
2008-04-25 15:50:00,40.83,40.99,40.81,40.99,493000.0,28.0147,28.1245,28.001,28.1245,493000.0
2008-04-28 09:30:00,40.63,41.25,40.63,41.24,326900.0,27.8775,28.3029,27.8775,28.2961,326900.0
2008-04-28 09:40:00,41.22,41.25,40.99,41.0,109600.0,28.2823,28.3029,28.1245,28.1314,109600.0
2008-04-28 09:50:00,41.0,41.21,40.96,41.2,165500.0,28.1314,28.2755,28.1039,28.2686,165500.0
2008-04-28 10:00:00,41.21,41.21,41.07,41.1,102800.0,28.2755,28.2755,28.1794,28.2,102800.0
2008-04-28 10:10:00,41.1,41.23,41.08,41.21,146100.0,28.2,28.2892,28.1863,28.2755,146100.0
2008-04-28 10:20:00,41.21,41.24,41.19,41.21,152700.0,28.2755,28.2961,28.2618,28.2755,152700.0
2008-04-28 10:30:00,41.21,41.35,41.2,41.33,118200.0,28.2755,28.3715,28.2686,28.3578,118200.0
2008-04-28 10:40:00,41.33,41.35,41.28,41.28,102100.0,28.3578,28.3715,28.3235,28.3235,102100.0
2008-04-28 10:50:00,41.28,41.3,41.2,41.23,149700.0,28.3235,28.3372,28.2686,28.2892,149700.0
2008-04-28 11:00:00,41.24,41.25,41.19,41.21,343000.0,28.2961,28.3029,28.2618,28.2755,343000.0
2008-04-28 11:10:00,41.21,41.22,41.04,41.07,361200.0,28.2755,28.2823,28.1588,28.1794,361200.0
2008-04-28 11:20:00,41.06,41.22,41.06,41.2,177300.0,28.1726,28.2823,28.1726,28.2686,177300.0
2008-04-28 11:30:00,41.2,41.21,41.17,41.21,88700.0,28.2686,28.2755,28.248,28.2755,88700.0
2008-04-28 11:40:00,41.2,41.24,41.2,41.22,156900.0,28.2686,28.2961,28.2686,28.2823,156900.0
2008-04-28 11:50:00,41.22,41.23,41.18,41.2,91800.0,28.2823,28.2892,28.2549,28.2686,91800.0
2008-04-28 12:00:00,41.2,41.21,41.16,41.2,164100.0,28.2686,28.2755,28.2412,28.2686,164100.0
2008-04-28 12:10:00,41.21,41.29,41.19,41.28,116500.0,28.2755,28.3304,28.2618,28.3235,116500.0
2008-04-28 12:20:00,41.27,41.29,41.19,41.22,81100.0,28.3166,28.3304,28.2618,28.2823,81100.0
2008-04-28 12:30:00,41.22,41.25,41.19,41.2,111000.0,28.2823,28.3029,28.2618,28.2686,111000.0
2008-04-28 12:40:00,41.2,41.23,41.17,41.2,218300.0,28.2686,28.2892,28.248,28.2686,218300.0
2008-04-28 12:50:00,41.21,41.37,41.2,41.3,220700.0,28.2755,28.3853,28.2686,28.3372,220700.0
2008-04-28 13:00:00,41.31,41.35,41.29,41.34,72100.0,28.3441,28.3715,28.3304,28.3647,72100.0
2008-04-28 13:10:00,41.34,41.35,41.21,41.22,115200.0,28.3647,28.3715,28.2755,28.2823,115200.0
2008-04-28 13:20:00,41.21,41.32,41.21,41.3,60100.0,28.2755,28.351,28.2755,28.3372,60100.0
2008-04-28 13:30:00,41.3,41.33,41.24,41.27,93400.0,28.3372,28.3578,28.2961,28.3166,93400.0
2008-04-28 13:40:00,41.26,41.28,41.25,41.26,60400.0,28.3098,28.3235,28.3029,28.3098,60400.0
2008-04-28 13:50:00,41.26,41.3,41.22,41.25,85900.0,28.3098,28.3372,28.2823,28.3029,85900.0
2008-04-28 14:00:00,41.25,41.29,41.24,41.24,83900.0,28.3029,28.3304,28.2961,28.2961,83900.0
2008-04-28 14:10:00,41.25,41.25,41.18,41.18,100000.0,28.3029,28.3029,28.2549,28.2549,100000.0
2008-04-28 14:20:00,41.18,41.22,41.13,41.15,122000.0,28.2549,28.2823,28.2206,28.2343,122000.0
2008-04-28 14:30:00,41.14,41.2,41.12,41.15,123800.0,28.2275,28.2686,28.2137,28.2343,123800.0
2008-04-28 14:40:00,41.15,41.19,41.13,41.13,111600.0,28.2343,28.2618,28.2206,28.2206,111600.0
2008-04-28 14:50:00,41.13,41.13,41.02,41.04,202900.0,28.2206,28.2206,28.1451,28.1588,202900.0
2008-04-28 15:00:00,41.04,41.1,41.03,41.07,178200.0,28.1588,28.2,28.152,28.1794,178200.0
2008-04-28 15:10:00,41.07,41.13,41.05,41.12,175800.0,28.1794,28.2206,28.1657,28.2137,175800.0
2008-04-28 15:20:00,41.12,41.13,40.95,40.97,199800.0,28.2137,28.2206,28.0971,28.1108,199800.0
2008-04-28 15:30:00,40.97,41.05,40.93,41.05,327600.0,28.1108,28.1657,28.0834,28.1657,327600.0
2008-04-28 15:40:00,41.05,41.06,41.02,41.04,275900.0,28.1657,28.1726,28.1451,28.1588,275900.0
2008-04-28 15:50:00,41.04,41.05,40.94,40.99,561000.0,28.1588,28.1657,28.0902,28.1245,561000.0
2008-04-29 09:30:00,41.0,41.28,40.95,41.27,231400.0,28.1314,28.3235,28.0971,28.3166,231400.0
2008-04-29 09:40:00,41.28,41.31,41.05,41.12,162500.0,28.3235,28.3441,28.1657,28.2137,162500.0
2008-04-29 09:50:00,41.12,41.19,41.0,41.19,228900.0,28.2137,28.2618,28.1314,28.2618,228900.0
2008-04-29 10:00:00,41.19,41.32,41.16,41.23,178200.0,28.2618,28.351,28.2412,28.2892,178200.0
2008-04-29 10:10:00,41.25,41.25,41.15,41.22,300400.0,28.3029,28.3029,28.2343,28.2823,300400.0
2008-04-29 10:20:00,41.22,41.29,41.2,41.2,269000.0,28.2823,28.3304,28.2686,28.2686,269000.0
2008-04-29 10:30:00,41.2,41.2,41.08,41.09,171300.0,28.2686,28.2686,28.1863,28.1931,171300.0
2008-04-29 10:40:00,41.1,41.16,41.04,41.04,151200.0,28.2,28.2412,28.1588,28.1588,151200.0
2008-04-29 10:50:00,41.06,41.06,40.98,40.99,192300.0,28.1726,28.1726,28.1177,28.1245,192300.0
2008-04-29 11:00:00,40.99,40.99,40.93,40.94,134100.0,28.1245,28.1245,28.0834,28.0902,134100.0
2008-04-29 11:10:00,40.94,41.06,40.93,41.06,101100.0,28.0902,28.1726,28.0834,28.1726,101100.0
2008-04-29 11:20:00,41.05,41.22,41.05,41.21,106200.0,28.1657,28.2823,28.1657,28.2755,106200.0
2008-04-29 11:30:00,41.22,41.23,41.18,41.19,96200.0,28.2823,28.2892,28.2549,28.2618,96200.0
2008-04-29 11:40:00,41.19,41.19,41.16,41.18,69100.0,28.2618,28.2618,28.2412,28.2549,69100.0
2008-04-29 11:50:00,41.18,41.19,41.15,41.16,70200.0,28.2549,28.2618,28.2343,28.2412,70200.0
2008-04-29 12:00:00,41.15,41.17,41.15,41.15,40500.0,28.2343,28.248,28.2343,28.2343,40500.0
2008-04-29 12:10:00,41.15,41.17,41.11,41.14,81400.0,28.2343,28.248,28.2069,28.2275,81400.0
2008-04-29 12:20:00,41.14,41.3,41.14,41.3,94800.0,28.2275,28.3372,28.2275,28.3372,94800.0
2008-04-29 12:30:00,41.29,41.32,41.26,41.28,79400.0,28.3304,28.351,28.3098,28.3235,79400.0
2008-04-29 12:40:00,41.28,41.36,41.28,41.35,103300.0,28.3235,28.3784,28.3235,28.3715,103300.0
2008-04-29 12:50:00,41.35,41.38,41.31,41.32,85400.0,28.3715,28.3921,28.3441,28.351,85400.0
2008-04-29 13:00:00,41.31,41.32,41.27,41.29,56100.0,28.3441,28.351,28.3166,28.3304,56100.0
2008-04-29 13:10:00,41.3,41.35,41.28,41.32,105400.0,28.3372,28.3715,28.3235,28.351,105400.0
2008-04-29 13:20:00,41.32,41.35,41.3,41.34,62000.0,28.351,28.3715,28.3372,28.3647,62000.0
2008-04-29 13:30:00,41.34,41.5,41.34,41.5,255400.0,28.3647,28.4745,28.3647,28.4745,255400.0
2008-04-29 13:40:00,41.49,41.5,41.45,41.46,111500.0,28.4676,28.4745,28.4402,28.447,111500.0
2008-04-29 13:50:00,41.46,41.5,41.46,41.5,100700.0,28.447,28.4745,28.447,28.4745,100700.0
2008-04-29 14:00:00,41.49,41.5,41.45,41.45,99300.0,28.4676,28.4745,28.4402,28.4402,99300.0
2008-04-29 14:10:00,41.46,41.47,41.43,41.45,138800.0,28.447,28.4539,28.4264,28.4402,138800.0
2008-04-29 14:20:00,41.44,41.46,41.43,41.45,80200.0,28.4333,28.447,28.4264,28.4402,80200.0
2008-04-29 14:30:00,41.45,41.45,41.27,41.27,241500.0,28.4402,28.4402,28.3166,28.3166,241500.0
2008-04-29 14:40:00,41.28,41.42,41.27,41.4,220500.0,28.3235,28.4196,28.3166,28.4058,220500.0
2008-04-29 14:50:00,41.4,41.43,41.37,41.4,199800.0,28.4058,28.4264,28.3853,28.4058,199800.0
2008-04-29 15:00:00,41.4,41.43,41.28,41.35,185100.0,28.4058,28.4264,28.3235,28.3715,185100.0
2008-04-29 15:10:00,41.35,41.4,41.3,41.33,143700.0,28.3715,28.4058,28.3372,28.3578,143700.0
2008-04-29 15:20:00,41.33,41.33,41.24,41.25,127600.0,28.3578,28.3578,28.2961,28.3029,127600.0
2008-04-29 15:30:00,41.25,41.34,41.24,41.34,212100.0,28.3029,28.3647,28.2961,28.3647,212100.0
2008-04-29 15:40:00,41.34,41.36,41.27,41.31,295900.0,28.3647,28.3784,28.3166,28.3441,295900.0
2008-04-29 15:50:00,41.31,41.33,41.23,41.28,365200.0,28.3441,28.3578,28.2892,28.3235,365200.0
2008-04-30 09:30:00,41.6,41.7,41.3,41.34,411900.0,28.5431,28.6117,28.3372,28.3647,411900.0
2008-04-30 09:40:00,41.36,41.55,41.32,41.45,378800.0,28.3784,28.5088,28.351,28.4402,378800.0
2008-04-30 09:50:00,41.46,41.47,41.3,41.42,386500.0,28.447,28.4539,28.3372,28.4196,386500.0
2008-04-30 10:00:00,41.42,41.52,41.34,41.38,243800.0,28.4196,28.4882,28.3647,28.3921,243800.0
2008-04-30 10:10:00,41.37,41.4,41.31,41.39,91300.0,28.3853,28.4058,28.3441,28.399,91300.0
2008-04-30 10:20:00,41.39,41.43,41.31,41.33,135100.0,28.399,28.4264,28.3441,28.3578,135100.0
2008-04-30 10:30:00,41.33,41.45,41.31,41.42,166800.0,28.3578,28.4402,28.3441,28.4196,166800.0
2008-04-30 10:40:00,41.42,41.45,41.37,41.45,175200.0,28.4196,28.4402,28.3853,28.4402,175200.0
2008-04-30 10:50:00,41.44,41.46,41.41,41.46,152100.0,28.4333,28.447,28.4127,28.447,152100.0
2008-04-30 11:00:00,41.46,41.49,41.41,41.44,123700.0,28.447,28.4676,28.4127,28.4333,123700.0
2008-04-30 11:10:00,41.44,41.45,41.42,41.42,102100.0,28.4333,28.4402,28.4196,28.4196,102100.0
2008-04-30 11:20:00,41.43,41.46,41.42,41.44,76400.0,28.4264,28.447,28.4196,28.4333,76400.0
2008-04-30 11:30:00,41.44,41.46,41.38,41.39,109200.0,28.4333,28.447,28.3921,28.399,109200.0
2008-04-30 11:40:00,41.39,41.4,41.32,41.33,170400.0,28.399,28.4058,28.351,28.3578,170400.0
2008-04-30 11:50:00,41.34,41.42,41.32,41.41,99100.0,28.3647,28.4196,28.351,28.4127,99100.0
2008-04-30 12:00:00,41.41,41.43,41.33,41.42,204000.0,28.4127,28.4264,28.3578,28.4196,204000.0
2008-04-30 12:10:00,41.42,41.42,41.32,41.38,123800.0,28.4196,28.4196,28.351,28.3921,123800.0
2008-04-30 12:20:00,41.38,41.41,41.36,41.41,63300.0,28.3921,28.4127,28.3784,28.4127,63300.0
2008-04-30 12:30:00,41.41,41.44,41.4,41.42,80900.0,28.4127,28.4333,28.4058,28.4196,80900.0
2008-04-30 12:40:00,41.41,41.44,41.38,41.39,64600.0,28.4127,28.4333,28.3921,28.399,64600.0
2008-04-30 12:50:00,41.39,41.41,41.34,41.38,107100.0,28.399,28.4127,28.3647,28.3921,107100.0
2008-04-30 13:00:00,41.38,41.38,41.35,41.36,66700.0,28.3921,28.3921,28.3715,28.3784,66700.0
2008-04-30 13:10:00,41.36,41.38,41.33,41.37,112400.0,28.3784,28.3921,28.3578,28.3853,112400.0
2008-04-30 13:20:00,41.37,41.37,41.25,41.25,131400.0,28.3853,28.3853,28.3029,28.3029,131400.0
2008-04-30 13:30:00,41.25,41.26,41.19,41.19,192600.0,28.3029,28.3098,28.2618,28.2618,192600.0
2008-04-30 13:40:00,41.19,41.26,41.16,41.23,152000.0,28.2618,28.3098,28.2412,28.2892,152000.0
2008-04-30 13:50:00,41.24,41.25,41.14,41.17,167800.0,28.2961,28.3029,28.2275,28.248,167800.0
2008-04-30 14:00:00,41.17,41.26,41.17,41.25,199000.0,28.248,28.3098,28.248,28.3029,199000.0
2008-04-30 14:10:00,41.25,41.6,41.14,41.59,391000.0,28.3029,28.5431,28.2275,28.5362,391000.0
2008-04-30 14:20:00,41.59,41.6,41.23,41.33,561300.0,28.5362,28.5431,28.2892,28.3578,561300.0
2008-04-30 14:30:00,41.33,41.5,41.3,41.43,219200.0,28.3578,28.4745,28.3372,28.4264,219200.0
2008-04-30 14:40:00,41.42,41.43,41.29,41.31,123500.0,28.4196,28.4264,28.3304,28.3441,123500.0
2008-04-30 14:50:00,41.31,41.37,40.89,40.91,636700.0,28.3441,28.3853,28.0559,28.0696,636700.0
2008-04-30 15:00:00,40.9,40.95,40.74,40.79,469000.0,28.0628,28.0971,27.953,27.9873,469000.0
2008-04-30 15:10:00,40.78,40.81,40.32,40.66,588500.0,27.9804,28.001,27.6648,27.8981,588500.0
2008-04-30 15:20:00,40.66,40.9,40.47,40.52,335400.0,27.8981,28.0628,27.7677,27.802,335400.0
2008-04-30 15:30:00,40.52,40.69,40.51,40.64,348600.0,27.802,27.9187,27.7952,27.8844,348600.0
2008-04-30 15:40:00,40.64,40.69,40.55,40.64,532000.0,27.8844,27.9187,27.8226,27.8844,532000.0
2008-04-30 15:50:00,40.63,40.67,40.34,40.41,811100.0,27.8775,27.905,27.6785,27.7266,811100.0
2008-05-01 09:30:00,40.03,40.2,39.4,39.5,842100.0,27.4658,27.5825,27.0336,27.1022,842100.0
2008-05-01 09:40:00,39.5,39.75,39.45,39.61,615600.0,27.1022,27.2737,27.0679,27.1777,615600.0
2008-05-01 09:50:00,39.61,39.63,39.02,39.11,1051500.0,27.1777,27.1914,26.7729,26.8346,1051500.0
2008-05-01 10:00:00,39.11,39.53,39.06,39.45,562300.0,26.8346,27.1228,26.8003,27.0679,562300.0
2008-05-01 10:10:00,39.5,39.61,39.38,39.44,446900.0,27.1022,27.1777,27.0199,27.061,446900.0
2008-05-01 10:20:00,39.44,39.45,39.22,39.25,466100.0,27.061,27.0679,26.9101,26.9307,466100.0
2008-05-01 10:30:00,39.25,39.29,39.19,39.21,488700.0,26.9307,26.9581,26.8895,26.9032,488700.0
2008-05-01 10:40:00,39.21,39.47,39.18,39.41,353400.0,26.9032,27.0816,26.8826,27.0404,353400.0
2008-05-01 10:50:00,39.41,39.55,39.37,39.47,323300.0,27.0404,27.1365,27.013,27.0816,323300.0
2008-05-01 11:00:00,39.46,39.53,39.42,39.51,405100.0,27.0747,27.1228,27.0473,27.1091,405100.0
2008-05-01 11:10:00,39.51,39.65,39.4,39.64,518100.0,27.1091,27.2051,27.0336,27.1983,518100.0
2008-05-01 11:20:00,39.64,40.14,39.63,40.12,600000.0,27.1983,27.5413,27.1914,27.5276,600000.0
2008-05-01 11:30:00,40.12,40.22,40.0,40.21,665900.0,27.5276,27.5962,27.4453,27.5893,665900.0
2008-05-01 11:40:00,40.21,40.28,40.08,40.23,731300.0,27.5893,27.6374,27.5002,27.6031,731300.0
2008-05-01 11:50:00,40.23,40.39,40.23,40.3,399400.0,27.6031,27.7129,27.6031,27.6511,399400.0
2008-05-01 12:00:00,40.31,40.47,40.27,40.47,401300.0,27.658,27.7677,27.6305,27.7677,401300.0
2008-05-01 12:10:00,40.47,40.5,40.38,40.5,420900.0,27.7677,27.7883,27.706,27.7883,420900.0
2008-05-01 12:20:00,40.49,40.5,40.47,40.49,356700.0,27.7815,27.7883,27.7677,27.7815,356700.0
2008-05-01 12:30:00,40.49,40.55,40.44,40.49,338100.0,27.7815,27.8226,27.7472,27.7815,338100.0
2008-05-01 12:40:00,40.49,40.63,40.48,40.63,300000.0,27.7815,27.8775,27.7746,27.8775,300000.0
2008-05-01 12:50:00,40.63,40.8,40.58,40.64,235300.0,27.8775,27.9942,27.8432,27.8844,235300.0
2008-05-01 13:00:00,40.65,40.65,40.48,40.55,202100.0,27.8912,27.8912,27.7746,27.8226,202100.0
2008-05-01 13:10:00,40.55,40.69,40.53,40.61,183000.0,27.8226,27.9187,27.8089,27.8638,183000.0
2008-05-01 13:20:00,40.62,40.65,40.54,40.57,155700.0,27.8707,27.8912,27.8158,27.8364,155700.0
2008-05-01 13:30:00,40.57,40.61,40.55,40.57,95300.0,27.8364,27.8638,27.8226,27.8364,95300.0
2008-05-01 13:40:00,40.57,40.59,40.53,40.55,97700.0,27.8364,27.8501,27.8089,27.8226,97700.0
2008-05-01 13:50:00,40.56,40.64,40.51,40.6,136600.0,27.8295,27.8844,27.7952,27.8569,136600.0
2008-05-01 14:00:00,40.61,40.65,40.56,40.65,200200.0,27.8638,27.8912,27.8295,27.8912,200200.0
2008-05-01 14:10:00,40.65,40.68,40.61,40.66,114400.0,27.8912,27.9118,27.8638,27.8981,114400.0
2008-05-01 14:20:00,40.66,40.75,40.6,40.61,161500.0,27.8981,27.9599,27.8569,27.8638,161500.0
2008-05-01 14:30:00,40.61,40.72,40.59,40.7,174200.0,27.8638,27.9393,27.8501,27.9256,174200.0
2008-05-01 14:40:00,40.7,40.83,40.69,40.83,171700.0,27.9256,28.0147,27.9187,28.0147,171700.0
2008-05-01 14:50:00,40.84,40.89,40.77,40.78,162300.0,28.0216,28.0559,27.9736,27.9804,162300.0
2008-05-01 15:00:00,40.78,40.78,40.53,40.61,351400.0,27.9804,27.9804,27.8089,27.8638,351400.0
2008-05-01 15:10:00,40.61,40.72,40.59,40.71,294700.0,27.8638,27.9393,27.8501,27.9324,294700.0
2008-05-01 15:20:00,40.7,40.78,40.69,40.77,264000.0,27.9256,27.9804,27.9187,27.9736,264000.0
2008-05-01 15:30:00,40.77,40.81,40.66,40.8,410400.0,27.9736,28.001,27.8981,27.9942,410400.0
2008-05-01 15:40:00,40.8,40.85,40.76,40.82,306000.0,27.9942,28.0285,27.9667,28.0079,306000.0
2008-05-01 15:50:00,40.82,40.9,40.8,40.81,3145700.0,28.0079,28.0628,27.9942,28.001,3145700.0
2008-05-02 09:30:00,41.1,41.49,41.09,41.3,597300.0,28.2,28.4676,28.1931,28.3372,597300.0
2008-05-02 09:40:00,41.31,41.41,41.21,41.28,303300.0,28.3441,28.4127,28.2755,28.3235,303300.0
2008-05-02 09:50:00,41.28,41.37,41.24,41.28,277800.0,28.3235,28.3853,28.2961,28.3235,277800.0
2008-05-02 10:00:00,41.29,41.49,41.29,41.4,252100.0,28.3304,28.4676,28.3304,28.4058,252100.0
2008-05-02 10:10:00,41.41,41.5,41.38,41.44,242400.0,28.4127,28.4745,28.3921,28.4333,242400.0
2008-05-02 10:20:00,41.43,41.45,41.28,41.39,309400.0,28.4264,28.4402,28.3235,28.399,309400.0
2008-05-02 10:30:00,41.38,41.41,41.34,41.35,198500.0,28.3921,28.4127,28.3647,28.3715,198500.0
2008-05-02 10:40:00,41.35,41.46,41.34,41.39,194300.0,28.3715,28.447,28.3647,28.399,194300.0
2008-05-02 10:50:00,41.39,41.45,41.37,41.41,181100.0,28.399,28.4402,28.3853,28.4127,181100.0
2008-05-02 11:00:00,41.43,41.47,41.39,41.46,155400.0,28.4264,28.4539,28.399,28.447,155400.0
2008-05-02 11:10:00,41.47,41.66,41.43,41.49,275800.0,28.4539,28.5842,28.4264,28.4676,275800.0
2008-05-02 11:20:00,41.5,41.56,41.49,41.5,177200.0,28.4745,28.5156,28.4676,28.4745,177200.0
2008-05-02 11:30:00,41.52,41.59,41.5,41.5,102600.0,28.4882,28.5362,28.4745,28.4745,102600.0
2008-05-02 11:40:00,41.51,41.6,41.5,41.53,138300.0,28.4813,28.5431,28.4745,28.495,138300.0
2008-05-02 11:50:00,41.52,41.53,41.4,41.5,292300.0,28.4882,28.495,28.4058,28.4745,292300.0
2008-05-02 12:00:00,41.5,41.52,41.44,41.52,162900.0,28.4745,28.4882,28.4333,28.4882,162900.0
2008-05-02 12:10:00,41.52,41.59,41.52,41.55,113700.0,28.4882,28.5362,28.4882,28.5088,113700.0
2008-05-02 12:20:00,41.55,41.57,41.51,41.54,90800.0,28.5088,28.5225,28.4813,28.5019,90800.0
2008-05-02 12:30:00,41.53,41.54,41.49,41.52,154100.0,28.495,28.5019,28.4676,28.4882,154100.0
2008-05-02 12:40:00,41.51,41.56,41.5,41.53,73100.0,28.4813,28.5156,28.4745,28.495,73100.0
2008-05-02 12:50:00,41.53,41.6,41.5,41.6,97000.0,28.495,28.5431,28.4745,28.5431,97000.0
2008-05-02 13:00:00,41.6,41.62,41.55,41.62,139500.0,28.5431,28.5568,28.5088,28.5568,139500.0
2008-05-02 13:10:00,41.61,41.65,41.61,41.61,73600.0,28.5499,28.5774,28.5499,28.5499,73600.0
2008-05-02 13:20:00,41.61,41.65,41.6,41.63,54700.0,28.5499,28.5774,28.5431,28.5637,54700.0
2008-05-02 13:30:00,41.63,41.66,41.61,41.64,87500.0,28.5637,28.5842,28.5499,28.5705,87500.0
2008-05-02 13:40:00,41.63,41.79,41.62,41.76,170600.0,28.5637,28.6734,28.5568,28.6529,170600.0
2008-05-02 13:50:00,41.76,41.81,41.72,41.78,125100.0,28.6529,28.6872,28.6254,28.6666,125100.0
2008-05-02 14:00:00,41.77,41.85,41.65,41.65,254000.0,28.6597,28.7146,28.5774,28.5774,254000.0
2008-05-02 14:10:00,41.65,41.78,41.64,41.69,182600.0,28.5774,28.6666,28.5705,28.6048,182600.0
2008-05-02 14:20:00,41.69,41.69,41.58,41.58,159600.0,28.6048,28.6048,28.5293,28.5293,159600.0
2008-05-02 14:30:00,41.59,41.72,41.58,41.66,156600.0,28.5362,28.6254,28.5293,28.5842,156600.0
2008-05-02 14:40:00,41.66,41.7,41.59,41.7,114700.0,28.5842,28.6117,28.5362,28.6117,114700.0
2008-05-02 14:50:00,41.69,41.72,41.66,41.67,162700.0,28.6048,28.6254,28.5842,28.5911,162700.0
2008-05-02 15:00:00,41.67,41.67,41.27,41.31,768100.0,28.5911,28.5911,28.3166,28.3441,768100.0
2008-05-02 15:10:00,41.31,41.45,41.3,41.31,537100.0,28.3441,28.4402,28.3372,28.3441,537100.0
2008-05-02 15:20:00,41.3,41.3,41.1,41.2,494300.0,28.3372,28.3372,28.2,28.2686,494300.0
2008-05-02 15:30:00,41.2,41.63,40.78,40.78,1116800.0,28.2686,28.5637,27.9804,27.9804,1116800.0
2008-05-02 15:40:00,40.8,40.9,40.23,40.28,1492700.0,27.9942,28.0628,27.6031,27.6374,1492700.0
2008-05-02 15:50:00,40.28,40.57,40.27,40.47,2088000.0,27.6374,27.8364,27.6305,27.7677,2088000.0
2008-05-05 09:30:00,40.97,41.03,40.26,41.0,672200.0,28.1108,28.152,27.6237,28.1314,672200.0
2008-05-05 09:40:00,41.0,41.25,40.94,41.19,519700.0,28.1314,28.3029,28.0902,28.2618,519700.0
2008-05-05 09:50:00,41.2,41.67,41.19,41.59,739200.0,28.2686,28.5911,28.2618,28.5362,739200.0
2008-05-05 10:00:00,41.6,41.84,41.58,41.82,405300.0,28.5431,28.7077,28.5293,28.694,405300.0
2008-05-05 10:10:00,41.82,41.87,41.71,41.79,219700.0,28.694,28.7283,28.6185,28.6734,219700.0
2008-05-05 10:20:00,41.8,41.82,41.63,41.63,266200.0,28.6803,28.694,28.5637,28.5637,266200.0
2008-05-05 10:30:00,41.63,41.7,41.57,41.68,174500.0,28.5637,28.6117,28.5225,28.598,174500.0
2008-05-05 10:40:00,41.69,41.77,41.65,41.74,302400.0,28.6048,28.6597,28.5774,28.6391,302400.0
2008-05-05 10:50:00,41.75,41.75,41.5,41.58,334700.0,28.646,28.646,28.4745,28.5293,334700.0
2008-05-05 11:00:00,41.58,41.76,41.56,41.74,152200.0,28.5293,28.6529,28.5156,28.6391,152200.0
2008-05-05 11:10:00,41.74,41.78,41.7,41.76,184000.0,28.6391,28.6666,28.6117,28.6529,184000.0
2008-05-05 11:20:00,41.77,41.88,41.76,41.79,256200.0,28.6597,28.7352,28.6529,28.6734,256200.0
2008-05-05 11:30:00,41.8,41.95,41.8,41.92,255700.0,28.6803,28.7832,28.6803,28.7626,255700.0
2008-05-05 11:40:00,41.92,41.99,41.92,41.95,225300.0,28.7626,28.8107,28.7626,28.7832,225300.0
2008-05-05 11:50:00,41.95,42.0,41.95,41.99,165700.0,28.7832,28.8175,28.7832,28.8107,165700.0
2008-05-05 12:00:00,41.99,41.99,41.97,41.97,137600.0,28.8107,28.8107,28.7969,28.7969,137600.0
2008-05-05 12:10:00,41.98,41.98,41.93,41.96,154500.0,28.8038,28.8038,28.7695,28.7901,154500.0
2008-05-05 12:20:00,41.96,41.98,41.94,41.97,200900.0,28.7901,28.8038,28.7764,28.7969,200900.0
2008-05-05 12:30:00,41.97,42.0,41.96,41.98,217900.0,28.7969,28.8175,28.7901,28.8038,217900.0
2008-05-05 12:40:00,41.99,41.99,41.96,41.98,245400.0,28.8107,28.8107,28.7901,28.8038,245400.0
2008-05-05 12:50:00,41.99,42.1,41.98,42.08,460600.0,28.8107,28.8861,28.8038,28.8724,460600.0
2008-05-05 13:00:00,42.08,42.15,42.07,42.09,146000.0,28.8724,28.9204,28.8656,28.8793,146000.0
2008-05-05 13:10:00,42.1,42.1,41.95,42.0,216400.0,28.8861,28.8861,28.7832,28.8175,216400.0
2008-05-05 13:20:00,42.01,42.05,41.99,42.01,127500.0,28.8244,28.8518,28.8107,28.8244,127500.0
2008-05-05 13:30:00,42.01,42.1,42.01,42.1,136700.0,28.8244,28.8861,28.8244,28.8861,136700.0
2008-05-05 13:40:00,42.09,42.13,42.04,42.07,138900.0,28.8793,28.9067,28.845,28.8656,138900.0
2008-05-05 13:50:00,42.07,42.09,42.02,42.04,105900.0,28.8656,28.8793,28.8312,28.845,105900.0
2008-05-05 14:00:00,42.03,42.11,42.03,42.11,167000.0,28.8381,28.893,28.8381,28.893,167000.0
2008-05-05 14:10:00,42.1,42.11,42.02,42.03,139000.0,28.8861,28.893,28.8312,28.8381,139000.0
2008-05-05 14:20:00,42.02,42.06,41.99,42.0,181800.0,28.8312,28.8587,28.8107,28.8175,181800.0
2008-05-05 14:30:00,42.0,42.01,41.94,41.96,158300.0,28.8175,28.8244,28.7764,28.7901,158300.0
2008-05-05 14:40:00,41.96,42.03,41.96,42.01,139600.0,28.7901,28.8381,28.7901,28.8244,139600.0
2008-05-05 14:50:00,42.01,42.05,41.97,41.97,129800.0,28.8244,28.8518,28.7969,28.7969,129800.0
2008-05-05 15:00:00,41.97,42.0,41.95,41.95,177100.0,28.7969,28.8175,28.7832,28.7832,177100.0
2008-05-05 15:10:00,41.96,41.97,41.86,41.87,204800.0,28.7901,28.7969,28.7215,28.7283,204800.0
2008-05-05 15:20:00,41.87,41.92,41.77,41.77,359600.0,28.7283,28.7626,28.6597,28.6597,359600.0
2008-05-05 15:30:00,41.78,41.89,41.76,41.88,328400.0,28.6666,28.742,28.6529,28.7352,328400.0
2008-05-05 15:40:00,41.88,41.9,41.83,41.85,377600.0,28.7352,28.7489,28.7009,28.7146,377600.0
2008-05-05 15:50:00,41.85,41.95,41.79,41.87,751600.0,28.7146,28.7832,28.6734,28.7283,751600.0
2008-05-06 09:30:00,41.02,41.74,41.01,41.42,303900.0,28.1451,28.6391,28.1383,28.4196,303900.0
2008-05-06 09:40:00,41.42,41.42,40.99,41.02,705800.0,28.4196,28.4196,28.1245,28.1451,705800.0
2008-05-06 09:50:00,41.02,41.14,40.99,41.06,287000.0,28.1451,28.2275,28.1245,28.1726,287000.0
2008-05-06 10:00:00,41.07,41.08,40.88,40.91,289200.0,28.1794,28.1863,28.0491,28.0696,289200.0
2008-05-06 10:10:00,40.92,41.0,40.91,41.0,346400.0,28.0765,28.1314,28.0696,28.1314,346400.0
2008-05-06 10:20:00,41.0,41.0,40.93,40.99,266100.0,28.1314,28.1314,28.0834,28.1245,266100.0
2008-05-06 10:30:00,40.98,41.0,40.96,40.98,192400.0,28.1177,28.1314,28.1039,28.1177,192400.0
2008-05-06 10:40:00,40.98,41.0,40.97,40.99,190300.0,28.1177,28.1314,28.1108,28.1245,190300.0
2008-05-06 10:50:00,40.99,41.0,40.97,40.99,210100.0,28.1245,28.1314,28.1108,28.1245,210100.0
2008-05-06 11:00:00,40.99,41.1,40.98,41.1,486200.0,28.1245,28.2,28.1177,28.2,486200.0
2008-05-06 11:10:00,41.1,41.2,41.07,41.1,326200.0,28.2,28.2686,28.1794,28.2,326200.0
2008-05-06 11:20:00,41.1,41.15,41.07,41.12,164900.0,28.2,28.2343,28.1794,28.2137,164900.0
2008-05-06 11:30:00,41.12,41.12,40.98,40.99,302000.0,28.2137,28.2137,28.1177,28.1245,302000.0
2008-05-06 11:40:00,40.99,41.04,40.95,40.95,126400.0,28.1245,28.1588,28.0971,28.0971,126400.0
2008-05-06 11:50:00,40.95,41.06,40.95,41.06,129100.0,28.0971,28.1726,28.0971,28.1726,129100.0
2008-05-06 12:00:00,41.06,41.2,41.0,41.19,220900.0,28.1726,28.2686,28.1314,28.2618,220900.0
2008-05-06 12:10:00,41.19,41.23,41.13,41.2,178600.0,28.2618,28.2892,28.2206,28.2686,178600.0
2008-05-06 12:20:00,41.2,41.32,41.17,41.17,191900.0,28.2686,28.351,28.248,28.248,191900.0
2008-05-06 12:30:00,41.17,41.22,41.13,41.16,113800.0,28.248,28.2823,28.2206,28.2412,113800.0
2008-05-06 12:40:00,41.15,41.36,41.15,41.36,133600.0,28.2343,28.3784,28.2343,28.3784,133600.0
2008-05-06 12:50:00,41.35,41.59,41.34,41.53,285900.0,28.3715,28.5362,28.3647,28.495,285900.0
2008-05-06 13:00:00,41.53,41.53,41.43,41.5,139200.0,28.495,28.495,28.4264,28.4745,139200.0
2008-05-06 13:10:00,41.5,41.53,41.33,41.46,166500.0,28.4745,28.495,28.3578,28.447,166500.0
2008-05-06 13:20:00,41.46,41.51,41.37,41.41,100000.0,28.447,28.4813,28.3853,28.4127,100000.0
2008-05-06 13:30:00,41.41,41.41,41.36,41.4,63300.0,28.4127,28.4127,28.3784,28.4058,63300.0
2008-05-06 13:40:00,41.39,41.47,41.27,41.31,123200.0,28.399,28.4539,28.3166,28.3441,123200.0
2008-05-06 13:50:00,41.32,41.44,41.3,41.4,102900.0,28.351,28.4333,28.3372,28.4058,102900.0
2008-05-06 14:00:00,41.4,41.42,41.19,41.22,212600.0,28.4058,28.4196,28.2618,28.2823,212600.0
2008-05-06 14:10:00,41.22,41.29,41.21,41.22,103400.0,28.2823,28.3304,28.2755,28.2823,103400.0
2008-05-06 14:20:00,41.23,41.3,41.2,41.29,88500.0,28.2892,28.3372,28.2686,28.3304,88500.0
2008-05-06 14:30:00,41.29,41.36,41.28,41.3,74400.0,28.3304,28.3784,28.3235,28.3372,74400.0
2008-05-06 14:40:00,41.3,41.45,41.27,41.45,122700.0,28.3372,28.4402,28.3166,28.4402,122700.0
2008-05-06 14:50:00,41.44,41.56,41.44,41.49,156300.0,28.4333,28.5156,28.4333,28.4676,156300.0
2008-05-06 15:00:00,41.5,41.51,41.45,41.46,130800.0,28.4745,28.4813,28.4402,28.447,130800.0
2008-05-06 15:10:00,41.46,41.51,41.01,41.5,193400.0,28.447,28.4813,28.1383,28.4745,193400.0
2008-05-06 15:20:00,41.5,41.59,41.48,41.54,254800.0,28.4745,28.5362,28.4607,28.5019,254800.0
2008-05-06 15:30:00,41.54,41.66,41.53,41.58,300100.0,28.5019,28.5842,28.495,28.5293,300100.0
2008-05-06 15:40:00,41.58,41.58,41.46,41.47,248400.0,28.5293,28.5293,28.447,28.4539,248400.0
2008-05-06 15:50:00,41.47,41.55,41.47,41.53,383300.0,28.4539,28.5088,28.4539,28.495,383300.0
2008-05-07 09:30:00,41.61,41.64,41.2,41.36,277000.0,28.5499,28.5705,28.2686,28.3784,277000.0
2008-05-07 09:40:00,41.36,41.74,41.34,41.72,163700.0,28.3784,28.6391,28.3647,28.6254,163700.0
2008-05-07 09:50:00,41.72,41.81,41.49,41.5,192000.0,28.6254,28.6872,28.4676,28.4745,192000.0
2008-05-07 10:00:00,41.51,41.62,41.36,41.61,243300.0,28.4813,28.5568,28.3784,28.5499,243300.0
2008-05-07 10:10:00,41.61,41.64,41.54,41.61,78100.0,28.5499,28.5705,28.5019,28.5499,78100.0
2008-05-07 10:20:00,41.62,41.66,41.55,41.57,69200.0,28.5568,28.5842,28.5088,28.5225,69200.0
2008-05-07 10:30:00,41.56,41.77,41.56,41.7,175200.0,28.5156,28.6597,28.5156,28.6117,175200.0
2008-05-07 10:40:00,41.7,41.86,41.65,41.72,172500.0,28.6117,28.7215,28.5774,28.6254,172500.0
2008-05-07 10:50:00,41.73,41.79,41.5,41.52,115700.0,28.6323,28.6734,28.4745,28.4882,115700.0
2008-05-07 11:00:00,41.53,41.67,41.49,41.66,107300.0,28.495,28.5911,28.4676,28.5842,107300.0
2008-05-07 11:10:00,41.67,41.68,41.55,41.62,62500.0,28.5911,28.598,28.5088,28.5568,62500.0
2008-05-07 11:20:00,41.62,41.69,41.58,41.66,84700.0,28.5568,28.6048,28.5293,28.5842,84700.0
2008-05-07 11:30:00,41.67,41.68,41.62,41.66,109800.0,28.5911,28.598,28.5568,28.5842,109800.0
2008-05-07 11:40:00,41.67,41.73,41.66,41.72,77200.0,28.5911,28.6323,28.5842,28.6254,77200.0
2008-05-07 11:50:00,41.71,41.72,41.66,41.68,78100.0,28.6185,28.6254,28.5842,28.598,78100.0
2008-05-07 12:00:00,41.67,41.68,41.63,41.63,141200.0,28.5911,28.598,28.5637,28.5637,141200.0
2008-05-07 12:10:00,41.62,41.66,41.59,41.64,145300.0,28.5568,28.5842,28.5362,28.5705,145300.0
2008-05-07 12:20:00,41.63,41.69,41.62,41.67,101100.0,28.5637,28.6048,28.5568,28.5911,101100.0
2008-05-07 12:30:00,41.67,41.72,41.66,41.68,71000.0,28.5911,28.6254,28.5842,28.598,71000.0
2008-05-07 12:40:00,41.69,41.72,41.68,41.68,37200.0,28.6048,28.6254,28.598,28.598,37200.0
2008-05-07 12:50:00,41.68,41.73,41.67,41.67,32200.0,28.598,28.6323,28.5911,28.5911,32200.0
2008-05-07 13:00:00,41.68,41.68,41.49,41.5,141400.0,28.598,28.598,28.4676,28.4745,141400.0
2008-05-07 13:10:00,41.49,41.63,41.49,41.57,149400.0,28.4676,28.5637,28.4676,28.5225,149400.0
2008-05-07 13:20:00,41.57,41.64,41.56,41.61,82700.0,28.5225,28.5705,28.5156,28.5499,82700.0
2008-05-07 13:30:00,41.6,41.63,41.6,41.6,63500.0,28.5431,28.5637,28.5431,28.5431,63500.0
2008-05-07 13:40:00,41.6,41.63,41.6,41.61,80400.0,28.5431,28.5637,28.5431,28.5499,80400.0
2008-05-07 13:50:00,41.62,41.62,41.56,41.61,177100.0,28.5568,28.5568,28.5156,28.5499,177100.0
2008-05-07 14:00:00,41.61,41.73,41.61,41.73,147100.0,28.5499,28.6323,28.5499,28.6323,147100.0
2008-05-07 14:10:00,41.73,41.76,41.66,41.74,170700.0,28.6323,28.6529,28.5842,28.6391,170700.0
2008-05-07 14:20:00,41.75,41.75,41.55,41.58,227800.0,28.646,28.646,28.5088,28.5293,227800.0
2008-05-07 14:30:00,41.58,41.59,41.51,41.51,200800.0,28.5293,28.5362,28.4813,28.4813,200800.0
2008-05-07 14:40:00,41.51,41.62,41.51,41.59,212000.0,28.4813,28.5568,28.4813,28.5362,212000.0
2008-05-07 14:50:00,41.6,41.73,41.59,41.7,195000.0,28.5431,28.6323,28.5362,28.6117,195000.0
2008-05-07 15:00:00,41.71,41.75,41.64,41.68,204100.0,28.6185,28.646,28.5705,28.598,204100.0
2008-05-07 15:10:00,41.68,41.81,41.64,41.76,228400.0,28.598,28.6872,28.5705,28.6529,228400.0
2008-05-07 15:20:00,41.76,41.79,41.67,41.73,302900.0,28.6529,28.6734,28.5911,28.6323,302900.0
2008-05-07 15:30:00,41.73,41.75,41.64,41.72,240900.0,28.6323,28.646,28.5705,28.6254,240900.0
2008-05-07 15:40:00,41.72,41.8,41.65,41.75,340100.0,28.6254,28.6803,28.5774,28.646,340100.0
2008-05-07 15:50:00,41.75,41.77,41.45,41.52,1459100.0,28.646,28.6597,28.4402,28.4882,1459100.0
2008-05-08 09:30:00,41.61,41.83,40.26,41.13,626800.0,28.5499,28.7009,27.6237,28.2206,626800.0
2008-05-08 09:40:00,41.13,41.38,41.11,41.35,256100.0,28.2206,28.3921,28.2069,28.3715,256100.0
2008-05-08 09:50:00,41.35,41.87,41.33,41.84,307400.0,28.3715,28.7283,28.3578,28.7077,307400.0
2008-05-08 10:00:00,41.84,41.86,41.42,41.5,208400.0,28.7077,28.7215,28.4196,28.4745,208400.0
2008-05-08 10:10:00,41.5,41.51,41.35,41.41,201400.0,28.4745,28.4813,28.3715,28.4127,201400.0
2008-05-08 10:20:00,41.4,41.48,41.39,41.47,140100.0,28.4058,28.4607,28.399,28.4539,140100.0
2008-05-08 10:30:00,41.48,41.53,41.37,41.37,113200.0,28.4607,28.495,28.3853,28.3853,113200.0
2008-05-08 10:40:00,41.37,41.41,41.32,41.38,94400.0,28.3853,28.4127,28.351,28.3921,94400.0
2008-05-08 10:50:00,41.36,41.51,41.35,41.49,85300.0,28.3784,28.4813,28.3715,28.4676,85300.0
2008-05-08 11:00:00,41.48,41.58,41.37,41.57,146300.0,28.4607,28.5293,28.3853,28.5225,146300.0
2008-05-08 11:10:00,41.57,41.59,41.48,41.53,106500.0,28.5225,28.5362,28.4607,28.495,106500.0
2008-05-08 11:20:00,41.53,41.7,41.53,41.63,167100.0,28.495,28.6117,28.495,28.5637,167100.0
2008-05-08 11:30:00,41.62,41.65,41.52,41.65,170500.0,28.5568,28.5774,28.4882,28.5774,170500.0
2008-05-08 11:40:00,41.65,41.73,41.57,41.64,173300.0,28.5774,28.6323,28.5225,28.5705,173300.0
2008-05-08 11:50:00,41.65,41.77,41.61,41.73,144800.0,28.5774,28.6597,28.5499,28.6323,144800.0
2008-05-08 12:00:00,41.74,41.79,41.72,41.78,122900.0,28.6391,28.6734,28.6254,28.6666,122900.0
2008-05-08 12:10:00,41.76,41.8,41.62,41.62,75000.0,28.6529,28.6803,28.5568,28.5568,75000.0
2008-05-08 12:20:00,41.63,41.64,41.56,41.58,53500.0,28.5637,28.5705,28.5156,28.5293,53500.0
2008-05-08 12:30:00,41.57,41.6,41.46,41.49,71600.0,28.5225,28.5431,28.447,28.4676,71600.0
2008-05-08 12:40:00,41.49,41.49,41.4,41.42,59400.0,28.4676,28.4676,28.4058,28.4196,59400.0
2008-05-08 12:50:00,41.42,41.45,41.42,41.45,76100.0,28.4196,28.4402,28.4196,28.4402,76100.0
2008-05-08 13:00:00,41.45,41.49,41.44,41.44,54100.0,28.4402,28.4676,28.4333,28.4333,54100.0
2008-05-08 13:10:00,41.45,41.46,41.35,41.44,91000.0,28.4402,28.447,28.3715,28.4333,91000.0
2008-05-08 13:20:00,41.45,41.71,41.45,41.67,92100.0,28.4402,28.6185,28.4402,28.5911,92100.0
2008-05-08 13:30:00,41.67,41.69,41.58,41.59,143300.0,28.5911,28.6048,28.5293,28.5362,143300.0
2008-05-08 13:40:00,41.59,41.64,41.55,41.58,98800.0,28.5362,28.5705,28.5088,28.5293,98800.0
2008-05-08 13:50:00,41.58,41.73,41.58,41.62,284700.0,28.5293,28.6323,28.5293,28.5568,284700.0
2008-05-08 14:00:00,41.62,41.62,41.5,41.52,75200.0,28.5568,28.5568,28.4745,28.4882,75200.0
2008-05-08 14:10:00,41.5,41.51,41.31,41.33,462800.0,28.4745,28.4813,28.3441,28.3578,462800.0
2008-05-08 14:20:00,41.32,41.42,41.29,41.38,173600.0,28.351,28.4196,28.3304,28.3921,173600.0
2008-05-08 14:30:00,41.38,41.44,41.34,41.4,103700.0,28.3921,28.4333,28.3647,28.4058,103700.0
2008-05-08 14:40:00,41.4,41.43,41.36,41.38,159500.0,28.4058,28.4264,28.3784,28.3921,159500.0
2008-05-08 14:50:00,41.39,41.43,41.34,41.41,159600.0,28.399,28.4264,28.3647,28.4127,159600.0
2008-05-08 15:00:00,41.41,41.54,41.4,41.5,221900.0,28.4127,28.5019,28.4058,28.4745,221900.0
2008-05-08 15:10:00,41.5,41.51,41.42,41.44,195200.0,28.4745,28.4813,28.4196,28.4333,195200.0
2008-05-08 15:20:00,41.43,41.52,41.38,41.48,220700.0,28.4264,28.4882,28.3921,28.4607,220700.0
2008-05-08 15:30:00,41.48,41.52,41.45,41.51,141800.0,28.4607,28.4882,28.4402,28.4813,141800.0
2008-05-08 15:40:00,41.5,41.55,41.45,41.53,217300.0,28.4745,28.5088,28.4402,28.495,217300.0
2008-05-08 15:50:00,41.53,41.55,41.44,41.49,421900.0,28.495,28.5088,28.4333,28.4676,421900.0
2008-05-09 09:30:00,41.29,41.33,40.77,41.11,174900.0,28.3304,28.3578,27.9736,28.2069,174900.0
2008-05-09 09:40:00,41.12,41.32,41.12,41.19,124100.0,28.2137,28.351,28.2137,28.2618,124100.0
2008-05-09 09:50:00,41.19,41.27,41.15,41.2,145200.0,28.2618,28.3166,28.2343,28.2686,145200.0
2008-05-09 10:00:00,41.21,41.42,41.19,41.4,153000.0,28.2755,28.4196,28.2618,28.4058,153000.0
2008-05-09 10:10:00,41.39,41.39,41.16,41.25,147800.0,28.399,28.399,28.2412,28.3029,147800.0
2008-05-09 10:20:00,41.25,41.27,41.14,41.21,117600.0,28.3029,28.3166,28.2275,28.2755,117600.0
2008-05-09 10:30:00,41.22,41.35,41.18,41.26,207900.0,28.2823,28.3715,28.2549,28.3098,207900.0
2008-05-09 10:40:00,41.26,41.32,41.22,41.31,111900.0,28.3098,28.351,28.2823,28.3441,111900.0
2008-05-09 10:50:00,41.31,41.34,41.26,41.33,93300.0,28.3441,28.3647,28.3098,28.3578,93300.0
2008-05-09 11:00:00,41.33,41.36,41.28,41.3,75900.0,28.3578,28.3784,28.3235,28.3372,75900.0
2008-05-09 11:10:00,41.29,41.34,41.23,41.28,75500.0,28.3304,28.3647,28.2892,28.3235,75500.0
2008-05-09 11:20:00,41.28,41.3,41.2,41.21,90600.0,28.3235,28.3372,28.2686,28.2755,90600.0
2008-05-09 11:30:00,41.21,41.26,41.12,41.2,230400.0,28.2755,28.3098,28.2137,28.2686,230400.0
2008-05-09 11:40:00,41.2,41.23,41.15,41.2,32900.0,28.2686,28.2892,28.2343,28.2686,32900.0
2008-05-09 11:50:00,41.21,41.25,41.14,41.19,74400.0,28.2755,28.3029,28.2275,28.2618,74400.0
2008-05-09 12:00:00,41.2,41.23,41.15,41.17,78600.0,28.2686,28.2892,28.2343,28.248,78600.0
2008-05-09 12:10:00,41.17,41.25,41.16,41.23,52200.0,28.248,28.3029,28.2412,28.2892,52200.0
2008-05-09 12:20:00,41.23,41.23,41.17,41.23,38100.0,28.2892,28.2892,28.248,28.2892,38100.0
2008-05-09 12:30:00,41.22,41.32,41.2,41.31,104400.0,28.2823,28.351,28.2686,28.3441,104400.0
2008-05-09 12:40:00,41.31,41.31,41.22,41.26,41400.0,28.3441,28.3441,28.2823,28.3098,41400.0
2008-05-09 12:50:00,41.26,41.35,41.26,41.34,26400.0,28.3098,28.3715,28.3098,28.3647,26400.0
2008-05-09 13:00:00,41.33,41.33,41.2,41.22,49900.0,28.3578,28.3578,28.2686,28.2823,49900.0
2008-05-09 13:10:00,41.22,41.25,41.14,41.19,46000.0,28.2823,28.3029,28.2275,28.2618,46000.0
2008-05-09 13:20:00,41.2,41.22,41.15,41.16,102700.0,28.2686,28.2823,28.2343,28.2412,102700.0
2008-05-09 13:30:00,41.17,41.26,41.14,41.25,53600.0,28.248,28.3098,28.2275,28.3029,53600.0
2008-05-09 13:40:00,41.24,41.28,41.23,41.27,24100.0,28.2961,28.3235,28.2892,28.3166,24100.0
2008-05-09 13:50:00,41.26,41.33,41.23,41.3,48400.0,28.3098,28.3578,28.2892,28.3372,48400.0
2008-05-09 14:00:00,41.3,41.31,41.27,41.29,115700.0,28.3372,28.3441,28.3166,28.3304,115700.0
2008-05-09 14:10:00,41.3,41.38,41.29,41.32,54000.0,28.3372,28.3921,28.3304,28.351,54000.0
2008-05-09 14:20:00,41.31,41.39,41.27,41.33,153800.0,28.3441,28.399,28.3166,28.3578,153800.0
2008-05-09 14:30:00,41.33,41.39,41.3,41.39,86600.0,28.3578,28.399,28.3372,28.399,86600.0
2008-05-09 14:40:00,41.39,41.42,41.34,41.35,81700.0,28.399,28.4196,28.3647,28.3715,81700.0
2008-05-09 14:50:00,41.33,41.4,41.33,41.34,90100.0,28.3578,28.4058,28.3578,28.3647,90100.0
2008-05-09 15:00:00,41.35,41.39,41.33,41.37,82000.0,28.3715,28.399,28.3578,28.3853,82000.0
2008-05-09 15:10:00,41.38,41.39,41.33,41.36,107000.0,28.3921,28.399,28.3578,28.3784,107000.0
2008-05-09 15:20:00,41.36,41.42,41.32,41.41,171400.0,28.3784,28.4196,28.351,28.4127,171400.0
2008-05-09 15:30:00,41.42,41.48,41.4,41.43,142200.0,28.4196,28.4607,28.4058,28.4264,142200.0
2008-05-09 15:40:00,41.43,41.45,41.3,41.32,254700.0,28.4264,28.4402,28.3372,28.351,254700.0
2008-05-09 15:50:00,41.33,41.36,41.3,41.35,285000.0,28.3578,28.3784,28.3372,28.3715,285000.0
2008-05-12 09:30:00,41.36,41.66,41.28,41.64,186700.0,28.3784,28.5842,28.3235,28.5705,186700.0
2008-05-12 09:40:00,41.64,41.64,41.35,41.37,154700.0,28.5705,28.5705,28.3715,28.3853,154700.0
2008-05-12 09:50:00,41.37,41.38,41.24,41.28,173500.0,28.3853,28.3921,28.2961,28.3235,173500.0
2008-05-12 10:00:00,41.27,41.29,41.09,41.12,196900.0,28.3166,28.3304,28.1931,28.2137,196900.0
2008-05-12 10:10:00,41.11,41.15,41.02,41.14,205400.0,28.2069,28.2343,28.1451,28.2275,205400.0
2008-05-12 10:20:00,41.14,41.2,41.14,41.19,91400.0,28.2275,28.2686,28.2275,28.2618,91400.0
2008-05-12 10:30:00,41.2,41.2,41.19,41.2,99000.0,28.2686,28.2686,28.2618,28.2686,99000.0
2008-05-12 10:40:00,41.19,41.21,41.15,41.19,154000.0,28.2618,28.2755,28.2343,28.2618,154000.0
2008-05-12 10:50:00,41.19,41.22,41.11,41.16,166300.0,28.2618,28.2823,28.2069,28.2412,166300.0
2008-05-12 11:00:00,41.16,41.21,41.12,41.15,135300.0,28.2412,28.2755,28.2137,28.2343,135300.0
2008-05-12 11:10:00,41.14,41.19,41.14,41.15,61100.0,28.2275,28.2618,28.2275,28.2343,61100.0
2008-05-12 11:20:00,41.15,41.25,41.15,41.23,101300.0,28.2343,28.3029,28.2343,28.2892,101300.0
2008-05-12 11:30:00,41.22,41.24,41.18,41.21,76000.0,28.2823,28.2961,28.2549,28.2755,76000.0
2008-05-12 11:40:00,41.22,41.23,41.19,41.22,116800.0,28.2823,28.2892,28.2618,28.2823,116800.0
2008-05-12 11:50:00,41.22,41.22,41.14,41.15,101400.0,28.2823,28.2823,28.2275,28.2343,101400.0
2008-05-12 12:00:00,41.14,41.16,41.13,41.14,126300.0,28.2275,28.2412,28.2206,28.2275,126300.0
2008-05-12 12:10:00,41.14,41.16,41.07,41.1,108800.0,28.2275,28.2412,28.1794,28.2,108800.0
2008-05-12 12:20:00,41.11,41.18,41.09,41.18,70700.0,28.2069,28.2549,28.1931,28.2549,70700.0
2008-05-12 12:30:00,41.17,41.23,41.16,41.19,104500.0,28.248,28.2892,28.2412,28.2618,104500.0
2008-05-12 12:40:00,41.19,41.25,41.16,41.2,111200.0,28.2618,28.3029,28.2412,28.2686,111200.0
2008-05-12 12:50:00,41.19,41.25,41.19,41.2,154000.0,28.2618,28.3029,28.2618,28.2686,154000.0
2008-05-12 13:00:00,41.19,41.21,41.15,41.16,103200.0,28.2618,28.2755,28.2343,28.2412,103200.0
2008-05-12 13:10:00,41.15,41.16,41.12,41.15,72900.0,28.2343,28.2412,28.2137,28.2343,72900.0
2008-05-12 13:20:00,41.16,41.18,41.1,41.1,136900.0,28.2412,28.2549,28.2,28.2,136900.0
2008-05-12 13:30:00,41.11,41.12,41.06,41.08,71900.0,28.2069,28.2137,28.1726,28.1863,71900.0
2008-05-12 13:40:00,41.07,41.13,41.05,41.13,74900.0,28.1794,28.2206,28.1657,28.2206,74900.0
2008-05-12 13:50:00,41.13,41.13,41.06,41.08,84300.0,28.2206,28.2206,28.1726,28.1863,84300.0
2008-05-12 14:00:00,41.07,41.15,41.07,41.12,105400.0,28.1794,28.2343,28.1794,28.2137,105400.0
2008-05-12 14:10:00,41.12,41.16,41.1,41.14,135400.0,28.2137,28.2412,28.2,28.2275,135400.0
2008-05-12 14:20:00,41.13,41.19,41.11,41.19,208600.0,28.2206,28.2618,28.2069,28.2618,208600.0
2008-05-12 14:30:00,41.19,41.21,41.18,41.2,160600.0,28.2618,28.2755,28.2549,28.2686,160600.0
2008-05-12 14:40:00,41.19,41.2,41.18,41.19,135200.0,28.2618,28.2686,28.2549,28.2618,135200.0
2008-05-12 14:50:00,41.19,41.2,41.14,41.17,169000.0,28.2618,28.2686,28.2275,28.248,169000.0
2008-05-12 15:00:00,41.18,41.2,41.16,41.16,166800.0,28.2549,28.2686,28.2412,28.2412,166800.0
2008-05-12 15:10:00,41.16,41.17,41.13,41.14,161200.0,28.2412,28.248,28.2206,28.2275,161200.0
2008-05-12 15:20:00,41.15,41.17,41.1,41.12,277200.0,28.2343,28.248,28.2,28.2137,277200.0
2008-05-12 15:30:00,41.12,41.18,41.1,41.17,185600.0,28.2137,28.2549,28.2,28.248,185600.0
2008-05-12 15:40:00,41.18,41.2,41.12,41.2,525200.0,28.2549,28.2686,28.2137,28.2686,525200.0
2008-05-12 15:50:00,41.2,41.23,41.17,41.23,675300.0,28.2686,28.2892,28.248,28.2892,675300.0
2008-05-13 09:30:00,41.38,41.42,41.26,41.29,224700.0,28.3921,28.4196,28.3098,28.3304,224700.0
2008-05-13 09:40:00,41.29,41.32,41.2,41.29,175400.0,28.3304,28.351,28.2686,28.3304,175400.0
2008-05-13 09:50:00,41.3,41.32,41.08,41.11,248700.0,28.3372,28.351,28.1863,28.2069,248700.0
2008-05-13 10:00:00,41.12,41.23,40.98,40.99,189000.0,28.2137,28.2892,28.1177,28.1245,189000.0
2008-05-13 10:10:00,40.99,41.0,40.98,40.99,187500.0,28.1245,28.1314,28.1177,28.1245,187500.0
2008-05-13 10:20:00,41.0,41.08,40.99,41.01,184300.0,28.1314,28.1863,28.1245,28.1383,184300.0
2008-05-13 10:30:00,41.01,41.09,40.99,41.09,184000.0,28.1383,28.1931,28.1245,28.1931,184000.0
2008-05-13 10:40:00,41.09,41.09,40.98,41.02,156400.0,28.1931,28.1931,28.1177,28.1451,156400.0
2008-05-13 10:50:00,41.02,41.02,40.89,40.92,245100.0,28.1451,28.1451,28.0559,28.0765,245100.0
2008-05-13 11:00:00,40.92,41.04,40.82,41.04,139900.0,28.0765,28.1588,28.0079,28.1588,139900.0
2008-05-13 11:10:00,41.03,41.06,40.97,41.01,138400.0,28.152,28.1726,28.1108,28.1383,138400.0
2008-05-13 11:20:00,41.01,41.04,40.95,40.96,72400.0,28.1383,28.1588,28.0971,28.1039,72400.0
2008-05-13 11:30:00,40.95,40.97,40.79,40.83,150600.0,28.0971,28.1108,27.9873,28.0147,150600.0
2008-05-13 11:40:00,40.82,40.9,40.8,40.83,80800.0,28.0079,28.0628,27.9942,28.0147,80800.0
2008-05-13 11:50:00,40.83,40.9,40.8,40.86,105900.0,28.0147,28.0628,27.9942,28.0353,105900.0
2008-05-13 12:00:00,40.86,41.1,40.85,41.08,245400.0,28.0353,28.2,28.0285,28.1863,245400.0
2008-05-13 12:10:00,41.09,41.14,41.09,41.13,166800.0,28.1931,28.2275,28.1931,28.2206,166800.0
2008-05-13 12:20:00,41.13,41.14,41.1,41.12,65600.0,28.2206,28.2275,28.2,28.2137,65600.0
2008-05-13 12:30:00,41.12,41.15,41.1,41.1,89600.0,28.2137,28.2343,28.2,28.2,89600.0
2008-05-13 12:40:00,41.11,41.13,40.98,41.01,174100.0,28.2069,28.2206,28.1177,28.1383,174100.0
2008-05-13 12:50:00,41.01,41.03,40.98,41.0,92800.0,28.1383,28.152,28.1177,28.1314,92800.0
2008-05-13 13:00:00,41.0,41.03,40.98,41.0,223800.0,28.1314,28.152,28.1177,28.1314,223800.0
2008-05-13 13:10:00,40.99,41.0,40.89,40.92,209000.0,28.1245,28.1314,28.0559,28.0765,209000.0
2008-05-13 13:20:00,40.92,40.96,40.85,40.88,101600.0,28.0765,28.1039,28.0285,28.0491,101600.0
2008-05-13 13:30:00,40.87,40.92,40.86,40.87,104800.0,28.0422,28.0765,28.0353,28.0422,104800.0
2008-05-13 13:40:00,40.88,40.89,40.82,40.85,158200.0,28.0491,28.0559,28.0079,28.0285,158200.0
2008-05-13 13:50:00,40.86,40.95,40.86,40.89,192400.0,28.0353,28.0971,28.0353,28.0559,192400.0
2008-05-13 14:00:00,40.89,41.0,40.88,40.96,67500.0,28.0559,28.1314,28.0491,28.1039,67500.0
2008-05-13 14:10:00,40.96,41.04,40.93,41.02,255600.0,28.1039,28.1588,28.0834,28.1451,255600.0
2008-05-13 14:20:00,41.02,41.05,40.97,41.01,552100.0,28.1451,28.1657,28.1108,28.1383,552100.0
2008-05-13 14:30:00,41.02,41.04,41.0,41.03,44900.0,28.1451,28.1588,28.1314,28.152,44900.0
2008-05-13 14:40:00,41.02,41.08,41.0,41.06,233000.0,28.1451,28.1863,28.1314,28.1726,233000.0
2008-05-13 14:50:00,41.06,41.12,41.06,41.08,115200.0,28.1726,28.2137,28.1726,28.1863,115200.0
2008-05-13 15:00:00,41.08,41.11,41.07,41.09,130700.0,28.1863,28.2069,28.1794,28.1931,130700.0
2008-05-13 15:10:00,41.09,41.11,41.03,41.05,86900.0,28.1931,28.2069,28.152,28.1657,86900.0
2008-05-13 15:20:00,41.05,41.07,41.0,41.05,89800.0,28.1657,28.1794,28.1314,28.1657,89800.0
2008-05-13 15:30:00,41.06,41.08,41.04,41.08,83800.0,28.1726,28.1863,28.1588,28.1863,83800.0
2008-05-13 15:40:00,41.08,41.08,41.02,41.04,176700.0,28.1863,28.1863,28.1451,28.1588,176700.0
2008-05-13 15:50:00,41.04,41.12,41.03,41.07,652700.0,28.1588,28.2137,28.152,28.1794,652700.0
2008-05-14 09:30:00,41.39,41.54,41.1,41.5,268800.0,28.399,28.5019,28.2,28.4745,268800.0
2008-05-14 09:40:00,41.51,41.6,41.43,41.57,255800.0,28.4813,28.5431,28.4264,28.5225,255800.0
2008-05-14 09:50:00,41.58,41.68,41.47,41.6,238400.0,28.5293,28.598,28.4539,28.5431,238400.0
2008-05-14 10:00:00,41.6,41.7,41.55,41.69,195100.0,28.5431,28.6117,28.5088,28.6048,195100.0
2008-05-14 10:10:00,41.69,41.85,41.68,41.84,150300.0,28.6048,28.7146,28.598,28.7077,150300.0
2008-05-14 10:20:00,41.83,42.04,41.78,42.01,290600.0,28.7009,28.845,28.6666,28.8244,290600.0
2008-05-14 10:30:00,42.0,42.18,41.93,42.09,338900.0,28.8175,28.941,28.7695,28.8793,338900.0
2008-05-14 10:40:00,42.08,42.12,41.92,41.95,204100.0,28.8724,28.8999,28.7626,28.7832,204100.0
2008-05-14 10:50:00,41.94,42.12,41.94,42.08,286600.0,28.7764,28.8999,28.7764,28.8724,286600.0
2008-05-14 11:00:00,42.09,42.09,41.98,42.0,102000.0,28.8793,28.8793,28.8038,28.8175,102000.0
2008-05-14 11:10:00,42.0,42.13,41.98,42.08,163100.0,28.8175,28.9067,28.8038,28.8724,163100.0
2008-05-14 11:20:00,42.08,42.2,42.06,42.2,278000.0,28.8724,28.9547,28.8587,28.9547,278000.0
2008-05-14 11:30:00,42.2,42.25,42.01,42.11,713900.0,28.9547,28.9891,28.8244,28.893,713900.0
2008-05-14 11:40:00,42.12,42.15,42.09,42.1,134300.0,28.8999,28.9204,28.8793,28.8861,134300.0
2008-05-14 11:50:00,42.1,42.15,42.08,42.08,169900.0,28.8861,28.9204,28.8724,28.8724,169900.0
2008-05-14 12:00:00,42.08,42.13,42.07,42.12,129100.0,28.8724,28.9067,28.8656,28.8999,129100.0
2008-05-14 12:10:00,42.12,42.15,41.13,42.13,53700.0,28.8999,28.9204,28.2206,28.9067,53700.0
2008-05-14 12:20:00,42.13,42.18,42.11,42.12,136200.0,28.9067,28.941,28.893,28.8999,136200.0
2008-05-14 12:30:00,42.12,42.15,42.1,42.14,99200.0,28.8999,28.9204,28.8861,28.9136,99200.0
2008-05-14 12:40:00,42.14,42.24,42.13,42.13,109700.0,28.9136,28.9822,28.9067,28.9067,109700.0
2008-05-14 12:50:00,42.14,42.23,42.14,42.19,71600.0,28.9136,28.9753,28.9136,28.9479,71600.0
2008-05-14 13:00:00,42.19,42.35,42.19,42.35,135300.0,28.9479,29.0577,28.9479,29.0577,135300.0
2008-05-14 13:10:00,42.35,42.39,42.32,42.36,141400.0,29.0577,29.0851,29.0371,29.0645,141400.0
2008-05-14 13:20:00,42.36,42.37,42.33,42.35,88400.0,29.0645,29.0714,29.0439,29.0577,88400.0
2008-05-14 13:30:00,42.35,42.41,42.32,42.4,125200.0,29.0577,29.0988,29.0371,29.092,125200.0
2008-05-14 13:40:00,42.4,42.52,42.4,42.49,275700.0,29.092,29.1743,29.092,29.1537,275700.0
2008-05-14 13:50:00,42.49,42.5,42.41,42.45,97000.0,29.1537,29.1606,29.0988,29.1263,97000.0
2008-05-14 14:00:00,42.45,42.46,42.37,42.38,151400.0,29.1263,29.1331,29.0714,29.0783,151400.0
2008-05-14 14:10:00,42.38,42.39,42.29,42.3,179600.0,29.0783,29.0851,29.0165,29.0234,179600.0
2008-05-14 14:20:00,42.3,42.34,42.27,42.32,172500.0,29.0234,29.0508,29.0028,29.0371,172500.0
2008-05-14 14:30:00,42.33,42.39,42.32,42.35,168600.0,29.0439,29.0851,29.0371,29.0577,168600.0
2008-05-14 14:40:00,42.35,42.5,42.35,42.39,173400.0,29.0577,29.1606,29.0577,29.0851,173400.0
2008-05-14 14:50:00,42.39,42.39,42.33,42.37,78700.0,29.0851,29.0851,29.0439,29.0714,78700.0
2008-05-14 15:00:00,42.36,42.46,42.34,42.35,185000.0,29.0645,29.1331,29.0508,29.0577,185000.0
2008-05-14 15:10:00,42.35,42.37,42.32,42.36,138100.0,29.0577,29.0714,29.0371,29.0645,138100.0
2008-05-14 15:20:00,42.36,42.37,42.29,42.35,248500.0,29.0645,29.0714,29.0165,29.0577,248500.0
2008-05-14 15:30:00,42.36,42.36,42.11,42.19,357100.0,29.0645,29.0645,28.893,28.9479,357100.0
2008-05-14 15:40:00,42.19,42.23,42.08,42.18,511900.0,28.9479,28.9753,28.8724,28.941,511900.0
2008-05-14 15:50:00,42.18,42.26,42.16,42.19,657200.0,28.941,28.9959,28.9273,28.9479,657200.0
2008-05-15 09:30:00,42.13,42.19,41.87,42.07,291400.0,28.9067,28.9479,28.7283,28.8656,291400.0
2008-05-15 09:40:00,42.09,42.29,42.03,42.15,370100.0,28.8793,29.0165,28.8381,28.9204,370100.0
2008-05-15 09:50:00,42.16,42.23,42.05,42.2,270500.0,28.9273,28.9753,28.8518,28.9547,270500.0
2008-05-15 10:00:00,42.2,42.46,42.17,42.46,334000.0,28.9547,29.1331,28.9342,29.1331,334000.0
2008-05-15 10:10:00,42.46,42.58,42.3,42.55,317800.0,29.1331,29.2155,29.0234,29.1949,317800.0
2008-05-15 10:20:00,42.55,42.74,42.55,42.67,474300.0,29.1949,29.3253,29.1949,29.2772,474300.0
2008-05-15 10:30:00,42.68,42.97,42.67,42.95,613400.0,29.2841,29.4831,29.2772,29.4693,613400.0
2008-05-15 10:40:00,42.96,43.13,42.92,43.0,774500.0,29.4762,29.5929,29.4488,29.5037,774500.0
2008-05-15 10:50:00,43.0,43.01,42.86,42.91,362500.0,29.5037,29.5105,29.4076,29.4419,362500.0
2008-05-15 11:00:00,42.92,42.95,42.87,42.91,291800.0,29.4488,29.4693,29.4145,29.4419,291800.0
2008-05-15 11:10:00,42.91,42.93,42.76,42.78,156100.0,29.4419,29.4556,29.339,29.3527,156100.0
2008-05-15 11:20:00,42.78,42.95,42.78,42.92,137300.0,29.3527,29.4693,29.3527,29.4488,137300.0
2008-05-15 11:30:00,42.93,42.95,42.86,42.87,189700.0,29.4556,29.4693,29.4076,29.4145,189700.0
2008-05-15 11:40:00,42.87,42.87,42.76,42.8,183800.0,29.4145,29.4145,29.339,29.3664,183800.0
2008-05-15 11:50:00,42.8,42.91,42.78,42.91,156800.0,29.3664,29.4419,29.3527,29.4419,156800.0
2008-05-15 12:00:00,42.9,43.01,42.88,43.0,201000.0,29.435,29.5105,29.4213,29.5037,201000.0
2008-05-15 12:10:00,43.0,43.03,42.98,42.99,191200.0,29.5037,29.5242,29.4899,29.4968,191200.0
2008-05-15 12:20:00,42.99,43.15,42.99,43.12,290000.0,29.4968,29.6066,29.4968,29.586,290000.0
2008-05-15 12:30:00,43.12,43.17,43.02,43.13,218100.0,29.586,29.6203,29.5174,29.5929,218100.0
2008-05-15 12:40:00,43.13,43.21,43.06,43.18,179900.0,29.5929,29.6477,29.5448,29.6272,179900.0
2008-05-15 12:50:00,43.18,43.19,43.14,43.17,84000.0,29.6272,29.634,29.5997,29.6203,84000.0
2008-05-15 13:00:00,43.17,43.26,43.14,43.14,169900.0,29.6203,29.682,29.5997,29.5997,169900.0
2008-05-15 13:10:00,43.13,43.24,43.13,43.2,110400.0,29.5929,29.6683,29.5929,29.6409,110400.0
2008-05-15 13:20:00,43.2,43.25,43.15,43.22,177300.0,29.6409,29.6752,29.6066,29.6546,177300.0
2008-05-15 13:30:00,43.21,43.25,43.14,43.19,181300.0,29.6477,29.6752,29.5997,29.634,181300.0
2008-05-15 13:40:00,43.18,43.27,43.16,43.24,206500.0,29.6272,29.6889,29.6134,29.6683,206500.0
2008-05-15 13:50:00,43.24,43.29,43.2,43.25,270700.0,29.6683,29.7026,29.6409,29.6752,270700.0
2008-05-15 14:00:00,43.26,43.32,43.24,43.32,172400.0,29.682,29.7232,29.6683,29.7232,172400.0
2008-05-15 14:10:00,43.32,43.45,43.31,43.33,460100.0,29.7232,29.8124,29.7164,29.7301,460100.0
2008-05-15 14:20:00,43.32,43.41,43.26,43.26,395200.0,29.7232,29.785,29.682,29.682,395200.0
2008-05-15 14:30:00,43.26,43.36,43.26,43.32,181600.0,29.682,29.7507,29.682,29.7232,181600.0
2008-05-15 14:40:00,43.31,43.38,43.29,43.32,263300.0,29.7164,29.7644,29.7026,29.7232,263300.0
2008-05-15 14:50:00,43.32,43.35,43.26,43.26,172200.0,29.7232,29.7438,29.682,29.682,172200.0
2008-05-15 15:00:00,43.26,43.32,43.2,43.32,255100.0,29.682,29.7232,29.6409,29.7232,255100.0
2008-05-15 15:10:00,43.32,43.33,43.27,43.29,262600.0,29.7232,29.7301,29.6889,29.7026,262600.0
2008-05-15 15:20:00,43.29,43.3,43.15,43.16,368700.0,29.7026,29.7095,29.6066,29.6134,368700.0
2008-05-15 15:30:00,43.16,43.17,43.03,43.12,502400.0,29.6134,29.6203,29.5242,29.586,502400.0
2008-05-15 15:40:00,43.12,43.26,43.12,43.24,475600.0,29.586,29.682,29.586,29.6683,475600.0
2008-05-15 15:50:00,43.25,43.25,43.12,43.24,532300.0,29.6752,29.6752,29.586,29.6683,532300.0
2008-05-16 09:30:00,43.2,43.22,42.82,42.96,1000400.0,29.6409,29.6546,29.3802,29.4762,1000400.0
2008-05-16 09:40:00,42.96,42.98,42.68,42.96,284700.0,29.4762,29.4899,29.2841,29.4762,284700.0
2008-05-16 09:50:00,42.95,42.98,42.73,42.77,202300.0,29.4693,29.4899,29.3184,29.3458,202300.0
2008-05-16 10:00:00,42.77,42.78,42.67,42.74,385300.0,29.3458,29.3527,29.2772,29.3253,385300.0
2008-05-16 10:10:00,42.74,42.88,42.73,42.87,183800.0,29.3253,29.4213,29.3184,29.4145,183800.0
2008-05-16 10:20:00,42.87,43.1,42.87,43.09,367200.0,29.4145,29.5723,29.4145,29.5654,367200.0
2008-05-16 10:30:00,43.1,43.13,42.95,43.03,160000.0,29.5723,29.5929,29.4693,29.5242,160000.0
2008-05-16 10:40:00,43.03,43.08,43.0,43.01,142700.0,29.5242,29.5585,29.5037,29.5105,142700.0
2008-05-16 10:50:00,43.0,43.01,42.91,42.93,174800.0,29.5037,29.5105,29.4419,29.4556,174800.0
2008-05-16 11:00:00,42.92,43.02,42.88,42.93,148600.0,29.4488,29.5174,29.4213,29.4556,148600.0
2008-05-16 11:10:00,42.91,42.93,42.85,42.88,141900.0,29.4419,29.4556,29.4007,29.4213,141900.0
2008-05-16 11:20:00,42.88,42.95,42.87,42.91,163400.0,29.4213,29.4693,29.4145,29.4419,163400.0
2008-05-16 11:30:00,42.91,42.95,42.87,42.92,147800.0,29.4419,29.4693,29.4145,29.4488,147800.0
2008-05-16 11:40:00,42.92,42.97,42.89,42.95,180800.0,29.4488,29.4831,29.4282,29.4693,180800.0
2008-05-16 11:50:00,42.96,43.04,42.96,42.98,200500.0,29.4762,29.5311,29.4762,29.4899,200500.0
2008-05-16 12:00:00,42.97,43.0,42.96,42.99,87400.0,29.4831,29.5037,29.4762,29.4968,87400.0
2008-05-16 12:10:00,42.99,43.04,42.98,43.01,84600.0,29.4968,29.5311,29.4899,29.5105,84600.0
2008-05-16 12:20:00,43.01,43.02,42.98,43.02,73200.0,29.5105,29.5174,29.4899,29.5174,73200.0
2008-05-16 12:30:00,43.01,43.07,42.99,43.03,165100.0,29.5105,29.5517,29.4968,29.5242,165100.0
2008-05-16 12:40:00,43.02,43.09,43.0,43.03,83900.0,29.5174,29.5654,29.5037,29.5242,83900.0
2008-05-16 12:50:00,43.02,43.1,43.02,43.09,86600.0,29.5174,29.5723,29.5174,29.5654,86600.0
2008-05-16 13:00:00,43.09,43.18,43.08,43.16,167800.0,29.5654,29.6272,29.5585,29.6134,167800.0
2008-05-16 13:10:00,43.15,43.25,43.14,43.2,176200.0,29.6066,29.6752,29.5997,29.6409,176200.0
2008-05-16 13:20:00,43.2,43.29,43.2,43.28,89200.0,29.6409,29.7026,29.6409,29.6958,89200.0
2008-05-16 13:30:00,43.28,43.29,43.16,43.2,106700.0,29.6958,29.7026,29.6134,29.6409,106700.0
2008-05-16 13:40:00,43.19,43.22,43.16,43.17,57800.0,29.634,29.6546,29.6134,29.6203,57800.0
2008-05-16 13:50:00,43.16,43.26,43.14,43.21,115800.0,29.6134,29.682,29.5997,29.6477,115800.0
2008-05-16 14:00:00,43.22,43.23,43.17,43.21,122300.0,29.6546,29.6615,29.6203,29.6477,122300.0
2008-05-16 14:10:00,43.21,43.3,43.2,43.29,154500.0,29.6477,29.7095,29.6409,29.7026,154500.0
2008-05-16 14:20:00,43.29,43.34,43.26,43.3,169700.0,29.7026,29.7369,29.682,29.7095,169700.0
2008-05-16 14:30:00,43.3,43.31,43.22,43.24,207300.0,29.7095,29.7164,29.6546,29.6683,207300.0
2008-05-16 14:40:00,43.24,43.32,43.24,43.28,190200.0,29.6683,29.7232,29.6683,29.6958,190200.0
2008-05-16 14:50:00,43.28,43.43,43.27,43.38,254600.0,29.6958,29.7987,29.6889,29.7644,254600.0
2008-05-16 15:00:00,43.39,43.46,43.35,43.42,307300.0,29.7712,29.8193,29.7438,29.7918,307300.0
2008-05-16 15:10:00,43.42,43.49,43.37,43.48,332900.0,29.7918,29.8399,29.7575,29.833,332900.0
2008-05-16 15:20:00,43.48,43.49,43.44,43.46,371100.0,29.833,29.8399,29.8056,29.8193,371100.0
2008-05-16 15:30:00,43.46,43.52,43.44,43.51,207600.0,29.8193,29.8604,29.8056,29.8536,207600.0
2008-05-16 15:40:00,43.5,43.53,43.44,43.48,327200.0,29.8467,29.8673,29.8056,29.833,327200.0
2008-05-16 15:50:00,43.49,43.53,43.36,43.4,821500.0,29.8399,29.8673,29.7507,29.7781,821500.0
2008-05-19 09:30:00,43.35,43.73,43.23,43.62,249200.0,29.7438,30.0045,29.6615,29.9291,249200.0
2008-05-19 09:40:00,43.6,43.75,43.45,43.6,157400.0,29.9153,30.0183,29.8124,29.9153,157400.0
2008-05-19 09:50:00,43.61,43.62,43.5,43.58,135100.0,29.9222,29.9291,29.8467,29.9016,135100.0
2008-05-19 10:00:00,43.57,43.62,43.51,43.58,251800.0,29.8948,29.9291,29.8536,29.9016,251800.0
2008-05-19 10:10:00,43.57,43.59,43.51,43.55,197700.0,29.8948,29.9085,29.8536,29.881,197700.0
2008-05-19 10:20:00,43.55,43.56,43.51,43.53,126700.0,29.881,29.8879,29.8536,29.8673,126700.0
2008-05-19 10:30:00,43.54,43.61,43.51,43.55,147800.0,29.8742,29.9222,29.8536,29.881,147800.0
2008-05-19 10:40:00,43.55,43.61,43.47,43.5,204400.0,29.881,29.9222,29.8261,29.8467,204400.0
2008-05-19 10:50:00,43.5,43.52,43.4,43.42,224500.0,29.8467,29.8604,29.7781,29.7918,224500.0
2008-05-19 11:00:00,43.42,43.43,43.38,43.43,131700.0,29.7918,29.7987,29.7644,29.7987,131700.0
2008-05-19 11:10:00,43.42,43.62,43.4,43.6,187300.0,29.7918,29.9291,29.7781,29.9153,187300.0
2008-05-19 11:20:00,43.61,43.66,43.56,43.56,106700.0,29.9222,29.9565,29.8879,29.8879,106700.0
2008-05-19 11:30:00,43.56,43.6,43.55,43.56,109900.0,29.8879,29.9153,29.881,29.8879,109900.0
2008-05-19 11:40:00,43.57,43.58,43.5,43.51,110400.0,29.8948,29.9016,29.8467,29.8536,110400.0
2008-05-19 11:50:00,43.5,43.54,43.39,43.43,103000.0,29.8467,29.8742,29.7712,29.7987,103000.0
2008-05-19 12:00:00,43.43,43.44,43.32,43.32,99500.0,29.7987,29.8056,29.7232,29.7232,99500.0
2008-05-19 12:10:00,43.32,43.33,43.22,43.24,234800.0,29.7232,29.7301,29.6546,29.6683,234800.0
2008-05-19 12:20:00,43.24,43.24,43.15,43.17,119200.0,29.6683,29.6683,29.6066,29.6203,119200.0
2008-05-19 12:30:00,43.18,43.21,43.16,43.17,74900.0,29.6272,29.6477,29.6134,29.6203,74900.0
2008-05-19 12:40:00,43.18,43.23,43.16,43.2,173800.0,29.6272,29.6615,29.6134,29.6409,173800.0
2008-05-19 12:50:00,43.19,43.2,43.16,43.18,44200.0,29.634,29.6409,29.6134,29.6272,44200.0
2008-05-19 13:00:00,43.19,43.26,43.17,43.23,126500.0,29.634,29.682,29.6203,29.6615,126500.0
2008-05-19 13:10:00,43.24,43.25,43.15,43.23,66800.0,29.6683,29.6752,29.6066,29.6615,66800.0
2008-05-19 13:20:00,43.23,43.31,43.23,43.31,218500.0,29.6615,29.7164,29.6615,29.7164,218500.0
2008-05-19 13:30:00,43.31,43.32,43.22,43.23,101500.0,29.7164,29.7232,29.6546,29.6615,101500.0
2008-05-19 13:40:00,43.25,43.26,43.22,43.23,93900.0,29.6752,29.682,29.6546,29.6615,93900.0
2008-05-19 13:50:00,43.23,43.26,43.14,43.16,187800.0,29.6615,29.682,29.5997,29.6134,187800.0
2008-05-19 14:00:00,43.17,43.24,43.15,43.21,93300.0,29.6203,29.6683,29.6066,29.6477,93300.0
2008-05-19 14:10:00,43.2,43.21,42.96,43.08,232700.0,29.6409,29.6477,29.4762,29.5585,232700.0
2008-05-19 14:20:00,43.09,43.15,42.98,43.05,180000.0,29.5654,29.6066,29.4899,29.538,180000.0
2008-05-19 14:30:00,43.05,43.1,43.04,43.1,128800.0,29.538,29.5723,29.5311,29.5723,128800.0
2008-05-19 14:40:00,43.1,43.13,42.91,42.91,221600.0,29.5723,29.5929,29.4419,29.4419,221600.0
2008-05-19 14:50:00,42.92,43.04,42.92,42.98,173300.0,29.4488,29.5311,29.4488,29.4899,173300.0
2008-05-19 15:00:00,42.98,43.0,42.92,42.96,132500.0,29.4899,29.5037,29.4488,29.4762,132500.0
2008-05-19 15:10:00,42.96,43.04,42.96,43.04,131600.0,29.4762,29.5311,29.4762,29.5311,131600.0
2008-05-19 15:20:00,43.04,43.09,42.96,43.0,223000.0,29.5311,29.5654,29.4762,29.5037,223000.0
2008-05-19 15:30:00,43.0,43.01,42.87,42.89,221700.0,29.5037,29.5105,29.4145,29.4282,221700.0
2008-05-19 15:40:00,42.9,43.0,42.86,42.99,287300.0,29.435,29.5037,29.4076,29.4968,287300.0
2008-05-19 15:50:00,43.0,43.08,42.99,43.0,426700.0,29.5037,29.5585,29.4968,29.5037,426700.0
2008-05-20 09:30:00,42.89,42.89,42.39,42.7,242700.0,29.4282,29.4282,29.0851,29.2978,242700.0
2008-05-20 09:40:00,42.66,43.0,42.64,42.96,198600.0,29.2704,29.5037,29.2566,29.4762,198600.0
2008-05-20 09:50:00,42.96,43.13,42.91,42.92,166100.0,29.4762,29.5929,29.4419,29.4488,166100.0
2008-05-20 10:00:00,42.91,42.94,42.73,42.82,162000.0,29.4419,29.4625,29.3184,29.3802,162000.0
2008-05-20 10:10:00,42.82,42.94,42.75,42.93,128400.0,29.3802,29.4625,29.3321,29.4556,128400.0
2008-05-20 10:20:00,42.93,43.01,42.87,42.94,122700.0,29.4556,29.5105,29.4145,29.4625,122700.0
2008-05-20 10:30:00,42.94,42.98,42.81,42.83,115100.0,29.4625,29.4899,29.3733,29.387,115100.0
2008-05-20 10:40:00,42.81,42.84,42.73,42.84,155400.0,29.3733,29.3939,29.3184,29.3939,155400.0
2008-05-20 10:50:00,42.84,42.86,42.7,42.77,141500.0,29.3939,29.4076,29.2978,29.3458,141500.0
2008-05-20 11:00:00,42.76,42.77,42.56,42.59,129700.0,29.339,29.3458,29.2018,29.2223,129700.0
2008-05-20 11:10:00,42.6,42.78,42.58,42.75,82300.0,29.2292,29.3527,29.2155,29.3321,82300.0
2008-05-20 11:20:00,42.76,42.81,42.75,42.8,93400.0,29.339,29.3733,29.3321,29.3664,93400.0
2008-05-20 11:30:00,42.8,42.82,42.75,42.79,80800.0,29.3664,29.3802,29.3321,29.3596,80800.0
2008-05-20 11:40:00,42.78,42.8,42.66,42.68,64000.0,29.3527,29.3664,29.2704,29.2841,64000.0
2008-05-20 11:50:00,42.69,42.69,42.62,42.65,82100.0,29.291,29.291,29.2429,29.2635,82100.0
2008-05-20 12:00:00,42.66,42.69,42.63,42.66,68400.0,29.2704,29.291,29.2498,29.2704,68400.0
2008-05-20 12:10:00,42.65,42.67,42.62,42.62,62200.0,29.2635,29.2772,29.2429,29.2429,62200.0
2008-05-20 12:20:00,42.62,42.69,42.58,42.59,86000.0,29.2429,29.291,29.2155,29.2223,86000.0
2008-05-20 12:30:00,42.59,42.59,42.52,42.55,83400.0,29.2223,29.2223,29.1743,29.1949,83400.0
2008-05-20 12:40:00,42.55,42.56,42.47,42.55,89400.0,29.1949,29.2018,29.14,29.1949,89400.0
2008-05-20 12:50:00,42.55,42.57,42.52,42.56,88600.0,29.1949,29.2086,29.1743,29.2018,88600.0
2008-05-20 13:00:00,42.56,42.57,42.51,42.51,121200.0,29.2018,29.2086,29.1675,29.1675,121200.0
2008-05-20 13:10:00,42.51,42.56,42.51,42.55,86500.0,29.1675,29.2018,29.1675,29.1949,86500.0
2008-05-20 13:20:00,42.55,42.55,42.43,42.45,183700.0,29.1949,29.1949,29.1126,29.1263,183700.0
2008-05-20 13:30:00,42.46,42.46,42.39,42.4,107200.0,29.1331,29.1331,29.0851,29.092,107200.0
2008-05-20 13:40:00,42.39,42.5,42.36,42.49,152700.0,29.0851,29.1606,29.0645,29.1537,152700.0
2008-05-20 13:50:00,42.49,42.51,42.32,42.36,118800.0,29.1537,29.1675,29.0371,29.0645,118800.0
2008-05-20 14:00:00,42.36,42.39,42.3,42.35,132300.0,29.0645,29.0851,29.0234,29.0577,132300.0
2008-05-20 14:10:00,42.35,42.39,42.34,42.38,86600.0,29.0577,29.0851,29.0508,29.0783,86600.0
2008-05-20 14:20:00,42.37,42.42,42.36,42.41,116800.0,29.0714,29.1057,29.0645,29.0988,116800.0
2008-05-20 14:30:00,42.4,42.51,42.38,42.51,93300.0,29.092,29.1675,29.0783,29.1675,93300.0
2008-05-20 14:40:00,42.51,42.52,42.42,42.46,118300.0,29.1675,29.1743,29.1057,29.1331,118300.0
2008-05-20 14:50:00,42.46,42.55,42.45,42.53,197500.0,29.1331,29.1949,29.1263,29.1812,197500.0
2008-05-20 15:00:00,42.53,42.64,42.48,42.56,173000.0,29.1812,29.2566,29.1469,29.2018,173000.0
2008-05-20 15:10:00,42.57,42.69,42.55,42.64,130900.0,29.2086,29.291,29.1949,29.2566,130900.0
2008-05-20 15:20:00,42.65,42.67,42.56,42.57,148900.0,29.2635,29.2772,29.2018,29.2086,148900.0
2008-05-20 15:30:00,42.57,42.58,42.46,42.53,172100.0,29.2086,29.2155,29.1331,29.1812,172100.0
2008-05-20 15:40:00,42.53,42.67,42.52,42.63,242900.0,29.1812,29.2772,29.1743,29.2498,242900.0
2008-05-20 15:50:00,42.64,42.73,42.63,42.68,441100.0,29.2566,29.3184,29.2498,29.2841,441100.0
2008-05-21 09:30:00,42.85,43.14,42.29,42.47,881900.0,29.4007,29.5997,29.0165,29.14,881900.0
2008-05-21 09:40:00,42.44,42.55,42.24,42.26,742000.0,29.1194,29.1949,28.9822,28.9959,742000.0
2008-05-21 09:50:00,42.25,42.32,42.24,42.25,322900.0,28.9891,29.0371,28.9822,28.9891,322900.0
2008-05-21 10:00:00,42.24,42.38,42.2,42.33,448700.0,28.9822,29.0783,28.9547,29.0439,448700.0
2008-05-21 10:10:00,42.32,42.41,42.3,42.41,224300.0,29.0371,29.0988,29.0234,29.0988,224300.0
2008-05-21 10:20:00,42.41,42.57,42.4,42.53,403700.0,29.0988,29.2086,29.092,29.1812,403700.0
2008-05-21 10:30:00,42.51,42.53,42.29,42.48,346500.0,29.1675,29.1812,29.0165,29.1469,346500.0
2008-05-21 10:40:00,42.48,42.52,42.28,42.29,184600.0,29.1469,29.1743,29.0096,29.0165,184600.0
2008-05-21 10:50:00,42.29,42.35,42.24,42.3,204200.0,29.0165,29.0577,28.9822,29.0234,204200.0
2008-05-21 11:00:00,42.29,42.35,42.23,42.26,323300.0,29.0165,29.0577,28.9753,28.9959,323300.0
2008-05-21 11:10:00,42.26,42.32,42.24,42.31,375500.0,28.9959,29.0371,28.9822,29.0302,375500.0
2008-05-21 11:20:00,42.31,42.44,42.26,42.38,129700.0,29.0302,29.1194,28.9959,29.0783,129700.0
2008-05-21 11:30:00,42.38,42.45,42.35,42.4,95900.0,29.0783,29.1263,29.0577,29.092,95900.0
2008-05-21 11:40:00,42.41,42.78,42.36,42.66,812500.0,29.0988,29.3527,29.0645,29.2704,812500.0
2008-05-21 11:50:00,42.67,42.92,42.64,42.85,392900.0,29.2772,29.4488,29.2566,29.4007,392900.0
2008-05-21 12:00:00,42.85,43.08,42.83,43.01,328700.0,29.4007,29.5585,29.387,29.5105,328700.0
2008-05-21 12:10:00,43.0,43.03,42.88,42.9,348300.0,29.5037,29.5242,29.4213,29.435,348300.0
2008-05-21 12:20:00,42.91,42.96,42.88,42.94,147700.0,29.4419,29.4762,29.4213,29.4625,147700.0
2008-05-21 12:30:00,42.94,42.95,42.74,42.74,128900.0,29.4625,29.4693,29.3253,29.3253,128900.0
2008-05-21 12:40:00,42.75,42.91,42.74,42.85,158400.0,29.3321,29.4419,29.3253,29.4007,158400.0
2008-05-21 12:50:00,42.86,42.87,42.68,42.71,190100.0,29.4076,29.4145,29.2841,29.3047,190100.0
2008-05-21 13:00:00,42.72,42.77,42.56,42.56,412500.0,29.3115,29.3458,29.2018,29.2018,412500.0
2008-05-21 13:10:00,42.56,42.58,42.49,42.5,150800.0,29.2018,29.2155,29.1537,29.1606,150800.0
2008-05-21 13:20:00,42.49,42.5,42.37,42.42,174600.0,29.1537,29.1606,29.0714,29.1057,174600.0
2008-05-21 13:30:00,42.42,42.56,42.41,42.54,153600.0,29.1057,29.2018,29.0988,29.188,153600.0
2008-05-21 13:40:00,42.53,42.58,42.48,42.48,80600.0,29.1812,29.2155,29.1469,29.1469,80600.0
2008-05-21 13:50:00,42.48,42.49,42.36,42.38,139700.0,29.1469,29.1537,29.0645,29.0783,139700.0
2008-05-21 14:00:00,42.4,42.42,42.11,42.12,465600.0,29.092,29.1057,28.893,28.8999,465600.0
2008-05-21 14:10:00,42.12,42.15,41.93,41.93,324700.0,28.8999,28.9204,28.7695,28.7695,324700.0
2008-05-21 14:20:00,41.93,42.08,41.91,42.0,235900.0,28.7695,28.8724,28.7558,28.8175,235900.0
2008-05-21 14:30:00,42.0,42.0,41.77,41.79,263100.0,28.8175,28.8175,28.6597,28.6734,263100.0
2008-05-21 14:40:00,41.79,41.88,41.74,41.78,235200.0,28.6734,28.7352,28.6391,28.6666,235200.0
2008-05-21 14:50:00,41.78,41.95,41.77,41.95,223200.0,28.6666,28.7832,28.6597,28.7832,223200.0
2008-05-21 15:00:00,41.95,42.02,41.92,42.01,227700.0,28.7832,28.8312,28.7626,28.8244,227700.0
2008-05-21 15:10:00,42.0,42.2,41.96,42.02,293300.0,28.8175,28.9547,28.7901,28.8312,293300.0
2008-05-21 15:20:00,42.02,42.1,41.89,41.9,330000.0,28.8312,28.8861,28.742,28.7489,330000.0
2008-05-21 15:30:00,41.9,42.1,41.89,42.03,266000.0,28.7489,28.8861,28.742,28.8381,266000.0
2008-05-21 15:40:00,42.02,42.08,41.91,41.99,556900.0,28.8312,28.8724,28.7558,28.8107,556900.0
2008-05-21 15:50:00,41.99,42.05,41.87,41.98,533700.0,28.8107,28.8518,28.7283,28.8038,533700.0
2008-05-22 09:30:00,42.05,42.35,42.0,42.35,292300.0,28.8518,29.0577,28.8175,29.0577,292300.0
2008-05-22 09:40:00,42.34,42.35,42.09,42.18,193800.0,29.0508,29.0577,28.8793,28.941,193800.0
2008-05-22 09:50:00,42.18,42.28,42.09,42.13,146300.0,28.941,29.0096,28.8793,28.9067,146300.0
2008-05-22 10:00:00,42.13,42.48,42.1,42.45,242600.0,28.9067,29.1469,28.8861,29.1263,242600.0
2008-05-22 10:10:00,42.45,42.58,42.44,42.53,256700.0,29.1263,29.2155,29.1194,29.1812,256700.0
2008-05-22 10:20:00,42.53,42.7,42.5,42.7,282900.0,29.1812,29.2978,29.1606,29.2978,282900.0
2008-05-22 10:30:00,42.7,42.8,42.65,42.69,192600.0,29.2978,29.3664,29.2635,29.291,192600.0
2008-05-22 10:40:00,42.69,42.87,42.69,42.81,250900.0,29.291,29.4145,29.291,29.3733,250900.0
2008-05-22 10:50:00,42.81,42.81,42.7,42.79,110700.0,29.3733,29.3733,29.2978,29.3596,110700.0
2008-05-22 11:00:00,42.8,42.96,42.75,42.91,231900.0,29.3664,29.4762,29.3321,29.4419,231900.0
2008-05-22 11:10:00,42.9,43.0,42.89,42.96,284100.0,29.435,29.5037,29.4282,29.4762,284100.0
2008-05-22 11:20:00,42.97,43.01,42.94,43.0,212400.0,29.4831,29.5105,29.4625,29.5037,212400.0
2008-05-22 11:30:00,43.0,43.01,42.87,42.9,207100.0,29.5037,29.5105,29.4145,29.435,207100.0
2008-05-22 11:40:00,42.89,42.91,42.69,42.76,370400.0,29.4282,29.4419,29.291,29.339,370400.0
2008-05-22 11:50:00,42.76,42.89,42.75,42.81,177500.0,29.339,29.4282,29.3321,29.3733,177500.0
2008-05-22 12:00:00,42.81,42.88,42.72,42.8,170300.0,29.3733,29.4213,29.3115,29.3664,170300.0
2008-05-22 12:10:00,42.8,42.86,42.75,42.83,110300.0,29.3664,29.4076,29.3321,29.387,110300.0
2008-05-22 12:20:00,42.84,42.91,42.83,42.89,354600.0,29.3939,29.4419,29.387,29.4282,354600.0
2008-05-22 12:30:00,42.89,42.99,42.87,42.99,165900.0,29.4282,29.4968,29.4145,29.4968,165900.0
2008-05-22 12:40:00,42.99,43.01,42.95,42.99,128400.0,29.4968,29.5105,29.4693,29.4968,128400.0
2008-05-22 12:50:00,43.0,43.0,42.93,42.94,94800.0,29.5037,29.5037,29.4556,29.4625,94800.0
2008-05-22 13:00:00,42.94,42.95,42.83,42.85,135300.0,29.4625,29.4693,29.387,29.4007,135300.0
2008-05-22 13:10:00,42.85,42.89,42.81,42.85,286800.0,29.4007,29.4282,29.3733,29.4007,286800.0
2008-05-22 13:20:00,42.86,42.86,42.72,42.72,208500.0,29.4076,29.4076,29.3115,29.3115,208500.0
2008-05-22 13:30:00,42.73,42.77,42.69,42.75,185700.0,29.3184,29.3458,29.291,29.3321,185700.0
2008-05-22 13:40:00,42.75,42.79,42.74,42.79,118700.0,29.3321,29.3596,29.3253,29.3596,118700.0
2008-05-22 13:50:00,42.79,42.8,42.72,42.75,251800.0,29.3596,29.3664,29.3115,29.3321,251800.0
2008-05-22 14:00:00,42.75,42.76,42.62,42.66,290800.0,29.3321,29.339,29.2429,29.2704,290800.0
2008-05-22 14:10:00,42.67,42.7,42.55,42.69,295900.0,29.2772,29.2978,29.1949,29.291,295900.0
2008-05-22 14:20:00,42.7,42.71,42.58,42.68,218400.0,29.2978,29.3047,29.2155,29.2841,218400.0
2008-05-22 14:30:00,42.67,42.71,42.62,42.7,303400.0,29.2772,29.3047,29.2429,29.2978,303400.0
2008-05-22 14:40:00,42.7,42.7,42.65,42.69,111900.0,29.2978,29.2978,29.2635,29.291,111900.0
2008-05-22 14:50:00,42.69,42.71,42.65,42.7,112800.0,29.291,29.3047,29.2635,29.2978,112800.0
2008-05-22 15:00:00,42.7,42.71,42.66,42.67,130200.0,29.2978,29.3047,29.2704,29.2772,130200.0
2008-05-22 15:10:00,42.68,42.69,42.65,42.67,201600.0,29.2841,29.291,29.2635,29.2772,201600.0
2008-05-22 15:20:00,42.67,42.68,42.52,42.55,318600.0,29.2772,29.2841,29.1743,29.1949,318600.0
2008-05-22 15:30:00,42.54,42.62,42.51,42.62,251000.0,29.188,29.2429,29.1675,29.2429,251000.0
2008-05-22 15:40:00,42.61,42.63,42.53,42.61,300000.0,29.2361,29.2498,29.1812,29.2361,300000.0
2008-05-22 15:50:00,42.61,42.7,42.58,42.6,430500.0,29.2361,29.2978,29.2155,29.2292,430500.0
2008-05-23 09:30:00,42.47,42.5,42.3,42.33,189700.0,29.14,29.1606,29.0234,29.0439,189700.0
2008-05-23 09:40:00,42.33,42.42,42.24,42.35,165100.0,29.0439,29.1057,28.9822,29.0577,165100.0
2008-05-23 09:50:00,42.35,42.36,42.21,42.27,188400.0,29.0577,29.0645,28.9616,29.0028,188400.0
2008-05-23 10:00:00,42.28,42.46,42.24,42.45,138300.0,29.0096,29.1331,28.9822,29.1263,138300.0
2008-05-23 10:10:00,42.43,42.55,42.39,42.55,233000.0,29.1126,29.1949,29.0851,29.1949,233000.0
2008-05-23 10:20:00,42.55,42.71,42.53,42.65,251100.0,29.1949,29.3047,29.1812,29.2635,251100.0
2008-05-23 10:30:00,42.66,42.73,42.52,42.58,232700.0,29.2704,29.3184,29.1743,29.2155,232700.0
2008-05-23 10:40:00,42.58,42.6,42.51,42.53,107100.0,29.2155,29.2292,29.1675,29.1812,107100.0
2008-05-23 10:50:00,42.53,42.65,42.48,42.58,111000.0,29.1812,29.2635,29.1469,29.2155,111000.0
2008-05-23 11:00:00,42.58,42.65,42.56,42.57,104300.0,29.2155,29.2635,29.2018,29.2086,104300.0
2008-05-23 11:10:00,42.57,42.59,42.47,42.54,172700.0,29.2086,29.2223,29.14,29.188,172700.0
2008-05-23 11:20:00,42.53,42.63,42.52,42.61,123100.0,29.1812,29.2498,29.1743,29.2361,123100.0
2008-05-23 11:30:00,42.62,42.7,42.5,42.7,84600.0,29.2429,29.2978,29.1606,29.2978,84600.0
2008-05-23 11:40:00,42.7,42.8,42.68,42.8,170000.0,29.2978,29.3664,29.2841,29.3664,170000.0
2008-05-23 11:50:00,42.79,42.8,42.6,42.65,464300.0,29.3596,29.3664,29.2292,29.2635,464300.0
2008-05-23 12:00:00,42.65,42.73,42.63,42.63,102000.0,29.2635,29.3184,29.2498,29.2498,102000.0
2008-05-23 12:10:00,42.64,42.67,42.62,42.66,103200.0,29.2566,29.2772,29.2429,29.2704,103200.0
2008-05-23 12:20:00,42.66,42.66,42.5,42.59,220000.0,29.2704,29.2704,29.1606,29.2223,220000.0
2008-05-23 12:30:00,42.59,42.59,42.51,42.54,200600.0,29.2223,29.2223,29.1675,29.188,200600.0
2008-05-23 12:40:00,42.55,42.57,42.44,42.45,215300.0,29.1949,29.2086,29.1194,29.1263,215300.0
2008-05-23 12:50:00,42.44,42.5,42.33,42.35,237800.0,29.1194,29.1606,29.0439,29.0577,237800.0
2008-05-23 13:00:00,42.35,42.39,42.3,42.34,190300.0,29.0577,29.0851,29.0234,29.0508,190300.0
2008-05-23 13:10:00,42.34,42.34,42.29,42.32,152400.0,29.0508,29.0508,29.0165,29.0371,152400.0
2008-05-23 13:20:00,42.31,42.39,42.3,42.37,149700.0,29.0302,29.0851,29.0234,29.0714,149700.0
2008-05-23 13:30:00,42.39,42.43,42.32,42.34,218700.0,29.0851,29.1126,29.0371,29.0508,218700.0
2008-05-23 13:40:00,42.34,42.36,42.29,42.29,156800.0,29.0508,29.0645,29.0165,29.0165,156800.0
2008-05-23 13:50:00,42.3,42.3,42.18,42.18,247100.0,29.0234,29.0234,28.941,28.941,247100.0
2008-05-23 14:00:00,42.18,42.24,42.12,42.21,279200.0,28.941,28.9822,28.8999,28.9616,279200.0
2008-05-23 14:10:00,42.21,42.32,42.15,42.28,204700.0,28.9616,29.0371,28.9204,29.0096,204700.0
2008-05-23 14:20:00,42.27,42.27,42.17,42.26,249600.0,29.0028,29.0028,28.9342,28.9959,249600.0
2008-05-23 14:30:00,42.27,42.29,42.16,42.2,79400.0,29.0028,29.0165,28.9273,28.9547,79400.0
2008-05-23 14:40:00,42.2,42.25,42.17,42.25,72100.0,28.9547,28.9891,28.9342,28.9891,72100.0
2008-05-23 14:50:00,42.25,42.26,42.18,42.2,96800.0,28.9891,28.9959,28.941,28.9547,96800.0
2008-05-23 15:00:00,42.19,42.28,42.17,42.27,142600.0,28.9479,29.0096,28.9342,29.0028,142600.0
2008-05-23 15:10:00,42.27,42.29,42.15,42.18,245900.0,29.0028,29.0165,28.9204,28.941,245900.0
2008-05-23 15:20:00,42.18,42.26,42.17,42.24,135000.0,28.941,28.9959,28.9342,28.9822,135000.0
2008-05-23 15:30:00,42.24,42.33,42.23,42.26,150500.0,28.9822,29.0439,28.9753,28.9959,150500.0
2008-05-23 15:40:00,42.26,42.27,42.22,42.25,183800.0,28.9959,29.0028,28.9685,28.9891,183800.0
2008-05-23 15:50:00,42.25,42.25,42.16,42.16,316000.0,28.9891,28.9891,28.9273,28.9273,316000.0
2008-05-27 09:30:00,42.25,42.55,42.0,42.13,271800.0,28.9891,29.1949,28.8175,28.9067,271800.0
2008-05-27 09:40:00,42.12,42.29,42.11,42.28,191600.0,28.8999,29.0165,28.893,29.0096,191600.0
2008-05-27 09:50:00,42.28,42.33,42.24,42.3,191500.0,29.0096,29.0439,28.9822,29.0234,191500.0
2008-05-27 10:00:00,42.31,42.56,42.28,42.54,213500.0,29.0302,29.2018,29.0096,29.188,213500.0
2008-05-27 10:10:00,42.54,42.6,42.46,42.48,145000.0,29.188,29.2292,29.1331,29.1469,145000.0
2008-05-27 10:20:00,42.49,42.49,42.33,42.39,112100.0,29.1537,29.1537,29.0439,29.0851,112100.0
2008-05-27 10:30:00,42.39,42.46,42.28,42.28,97800.0,29.0851,29.1331,29.0096,29.0096,97800.0
2008-05-27 10:40:00,42.28,42.36,42.28,42.34,146700.0,29.0096,29.0645,29.0096,29.0508,146700.0
2008-05-27 10:50:00,42.35,42.35,42.24,42.32,84200.0,29.0577,29.0577,28.9822,29.0371,84200.0
2008-05-27 11:00:00,42.31,42.33,42.06,42.06,227300.0,29.0302,29.0439,28.8587,28.8587,227300.0
2008-05-27 11:10:00,42.07,42.08,41.96,41.96,154100.0,28.8656,28.8724,28.7901,28.7901,154100.0
2008-05-27 11:20:00,41.96,41.97,41.86,41.89,127700.0,28.7901,28.7969,28.7215,28.742,127700.0
2008-05-27 11:30:00,41.88,42.01,41.81,41.93,120000.0,28.7352,28.8244,28.6872,28.7695,120000.0
2008-05-27 11:40:00,41.94,41.98,41.94,41.95,124600.0,28.7764,28.8038,28.7764,28.7832,124600.0
2008-05-27 11:50:00,41.96,41.96,41.81,41.83,118800.0,28.7901,28.7901,28.6872,28.7009,118800.0
2008-05-27 12:00:00,41.82,41.88,41.78,41.86,88800.0,28.694,28.7352,28.6666,28.7215,88800.0
2008-05-27 12:10:00,41.87,41.91,41.84,41.86,99100.0,28.7283,28.7558,28.7077,28.7215,99100.0
2008-05-27 12:20:00,41.85,41.87,41.84,41.85,88300.0,28.7146,28.7283,28.7077,28.7146,88300.0
2008-05-27 12:30:00,41.85,41.9,41.83,41.86,103200.0,28.7146,28.7489,28.7009,28.7215,103200.0
2008-05-27 12:40:00,41.86,41.9,41.81,41.84,84200.0,28.7215,28.7489,28.6872,28.7077,84200.0
2008-05-27 12:50:00,41.84,41.85,41.78,41.8,93100.0,28.7077,28.7146,28.6666,28.6803,93100.0
2008-05-27 13:00:00,41.8,41.8,41.74,41.75,84800.0,28.6803,28.6803,28.6391,28.646,84800.0
2008-05-27 13:10:00,41.75,41.77,41.69,41.71,86100.0,28.646,28.6597,28.6048,28.6185,86100.0
2008-05-27 13:20:00,41.72,41.72,41.63,41.64,187600.0,28.6254,28.6254,28.5637,28.5705,187600.0
2008-05-27 13:30:00,41.65,41.81,41.63,41.79,232600.0,28.5774,28.6872,28.5637,28.6734,232600.0
2008-05-27 13:40:00,41.79,41.83,41.77,41.77,99500.0,28.6734,28.7009,28.6597,28.6597,99500.0
2008-05-27 13:50:00,41.77,41.88,41.76,41.87,218100.0,28.6597,28.7352,28.6529,28.7283,218100.0
2008-05-27 14:00:00,41.87,41.92,41.81,41.85,141100.0,28.7283,28.7626,28.6872,28.7146,141100.0
2008-05-27 14:10:00,41.86,41.91,41.76,41.77,119800.0,28.7215,28.7558,28.6529,28.6597,119800.0
2008-05-27 14:20:00,41.77,41.85,41.76,41.77,120500.0,28.6597,28.7146,28.6529,28.6597,120500.0
2008-05-27 14:30:00,41.77,41.88,41.76,41.85,104900.0,28.6597,28.7352,28.6529,28.7146,104900.0
2008-05-27 14:40:00,41.85,41.99,41.84,41.85,243300.0,28.7146,28.8107,28.7077,28.7146,243300.0
2008-05-27 14:50:00,41.86,41.91,41.84,41.88,124900.0,28.7215,28.7558,28.7077,28.7352,124900.0
2008-05-27 15:00:00,41.88,41.9,41.83,41.83,177100.0,28.7352,28.7489,28.7009,28.7009,177100.0
2008-05-27 15:10:00,41.83,41.85,41.8,41.82,198500.0,28.7009,28.7146,28.6803,28.694,198500.0
2008-05-27 15:20:00,41.82,41.88,41.78,41.86,208600.0,28.694,28.7352,28.6666,28.7215,208600.0
2008-05-27 15:30:00,41.86,42.03,41.86,41.99,251900.0,28.7215,28.8381,28.7215,28.8107,251900.0
2008-05-27 15:40:00,41.99,42.01,41.92,41.95,297100.0,28.8107,28.8244,28.7626,28.7832,297100.0
2008-05-27 15:50:00,41.94,42.05,41.92,42.03,502200.0,28.7764,28.8518,28.7626,28.8381,502200.0
2008-05-28 09:30:00,42.17,42.52,42.05,42.52,227500.0,28.9342,29.1743,28.8518,29.1743,227500.0
2008-05-28 09:40:00,42.51,42.67,42.36,42.6,451400.0,29.1675,29.2772,29.0645,29.2292,451400.0
2008-05-28 09:50:00,42.55,42.63,42.31,42.49,232300.0,29.1949,29.2498,29.0302,29.1537,232300.0
2008-05-28 10:00:00,42.5,42.54,42.28,42.39,161100.0,29.1606,29.188,29.0096,29.0851,161100.0
2008-05-28 10:10:00,42.38,42.45,42.27,42.27,151100.0,29.0783,29.1263,29.0028,29.0028,151100.0
2008-05-28 10:20:00,42.25,42.45,42.19,42.43,126400.0,28.9891,29.1263,28.9479,29.1126,126400.0
2008-05-28 10:30:00,42.43,42.46,42.38,42.43,124300.0,29.1126,29.1331,29.0783,29.1126,124300.0
2008-05-28 10:40:00,42.43,42.6,42.42,42.49,123600.0,29.1126,29.2292,29.1057,29.1537,123600.0
2008-05-28 10:50:00,42.49,42.57,42.41,42.52,125300.0,29.1537,29.2086,29.0988,29.1743,125300.0
2008-05-28 11:00:00,42.52,42.59,42.45,42.56,152500.0,29.1743,29.2223,29.1263,29.2018,152500.0
2008-05-28 11:10:00,42.56,42.59,42.52,42.57,95700.0,29.2018,29.2223,29.1743,29.2086,95700.0
2008-05-28 11:20:00,42.57,42.61,42.49,42.51,113300.0,29.2086,29.2361,29.1537,29.1675,113300.0
2008-05-28 11:30:00,42.5,42.56,42.46,42.49,121300.0,29.1606,29.2018,29.1331,29.1537,121300.0
2008-05-28 11:40:00,42.49,42.52,42.39,42.44,73700.0,29.1537,29.1743,29.0851,29.1194,73700.0
2008-05-28 11:50:00,42.44,42.45,42.31,42.32,82200.0,29.1194,29.1263,29.0302,29.0371,82200.0
2008-05-28 12:00:00,42.33,42.33,42.21,42.23,120000.0,29.0439,29.0439,28.9616,28.9753,120000.0
2008-05-28 12:10:00,42.23,42.45,42.2,42.41,176100.0,28.9753,29.1263,28.9547,29.0988,176100.0
2008-05-28 12:20:00,42.4,42.41,42.3,42.34,98800.0,29.092,29.0988,29.0234,29.0508,98800.0
2008-05-28 12:30:00,42.33,42.35,42.27,42.33,86200.0,29.0439,29.0577,29.0028,29.0439,86200.0
2008-05-28 12:40:00,42.32,42.4,42.28,42.35,97700.0,29.0371,29.092,29.0096,29.0577,97700.0
2008-05-28 12:50:00,42.35,42.35,42.24,42.3,123700.0,29.0577,29.0577,28.9822,29.0234,123700.0
2008-05-28 13:00:00,42.31,42.41,42.28,42.39,97000.0,29.0302,29.0988,29.0096,29.0851,97000.0
2008-05-28 13:10:00,42.4,42.43,42.35,42.39,99500.0,29.092,29.1126,29.0577,29.0851,99500.0
2008-05-28 13:20:00,42.39,42.4,42.33,42.37,61200.0,29.0851,29.092,29.0439,29.0714,61200.0
2008-05-28 13:30:00,42.38,42.43,42.32,42.37,70000.0,29.0783,29.1126,29.0371,29.0714,70000.0
2008-05-28 13:40:00,42.37,42.38,42.25,42.26,80500.0,29.0714,29.0783,28.9891,28.9959,80500.0
2008-05-28 13:50:00,42.26,42.3,42.21,42.29,104200.0,28.9959,29.0234,28.9616,29.0165,104200.0
2008-05-28 14:00:00,42.3,42.34,42.24,42.32,120300.0,29.0234,29.0508,28.9822,29.0371,120300.0
2008-05-28 14:10:00,42.32,42.35,42.26,42.27,79700.0,29.0371,29.0577,28.9959,29.0028,79700.0
2008-05-28 14:20:00,42.28,42.29,42.13,42.26,125800.0,29.0096,29.0165,28.9067,28.9959,125800.0
2008-05-28 14:30:00,42.25,42.37,42.24,42.34,69400.0,28.9891,29.0714,28.9822,29.0508,69400.0
2008-05-28 14:40:00,42.35,42.39,42.33,42.34,91000.0,29.0577,29.0851,29.0439,29.0508,91000.0
2008-05-28 14:50:00,42.34,42.37,42.31,42.36,75500.0,29.0508,29.0714,29.0302,29.0645,75500.0
2008-05-28 15:00:00,42.36,42.42,42.35,42.36,155100.0,29.0645,29.1057,29.0577,29.0645,155100.0
2008-05-28 15:10:00,42.35,42.39,42.27,42.39,167400.0,29.0577,29.0851,29.0028,29.0851,167400.0
2008-05-28 15:20:00,42.38,42.51,42.35,42.47,202800.0,29.0783,29.1675,29.0577,29.14,202800.0
2008-05-28 15:30:00,42.47,42.52,42.37,42.42,168500.0,29.14,29.1743,29.0714,29.1057,168500.0
2008-05-28 15:40:00,42.42,42.46,42.33,42.42,285500.0,29.1057,29.1331,29.0439,29.1057,285500.0
2008-05-28 15:50:00,42.42,42.51,42.38,42.51,384900.0,29.1057,29.1675,29.0783,29.1675,384900.0
2008-05-29 09:30:00,42.3,42.9,42.3,42.6,222100.0,29.0234,29.435,29.0234,29.2292,222100.0
2008-05-29 09:40:00,42.61,42.83,42.59,42.83,184700.0,29.2361,29.387,29.2223,29.387,184700.0
2008-05-29 09:50:00,42.83,42.87,42.67,42.81,214900.0,29.387,29.4145,29.2772,29.3733,214900.0
2008-05-29 10:00:00,42.81,42.84,42.64,42.72,119000.0,29.3733,29.3939,29.2566,29.3115,119000.0
2008-05-29 10:10:00,42.72,42.88,42.6,42.85,175700.0,29.3115,29.4213,29.2292,29.4007,175700.0
2008-05-29 10:20:00,42.84,42.98,42.76,42.79,98200.0,29.3939,29.4899,29.339,29.3596,98200.0
2008-05-29 10:30:00,42.79,42.79,42.44,42.56,328300.0,29.3596,29.3596,29.1194,29.2018,328300.0
2008-05-29 10:40:00,42.56,42.71,42.47,42.71,185600.0,29.2018,29.3047,29.14,29.3047,185600.0
2008-05-29 10:50:00,42.7,42.81,42.62,42.67,76200.0,29.2978,29.3733,29.2429,29.2772,76200.0
2008-05-29 11:00:00,42.66,42.72,42.59,42.72,82200.0,29.2704,29.3115,29.2223,29.3115,82200.0
2008-05-29 11:10:00,42.73,42.8,42.69,42.79,81200.0,29.3184,29.3664,29.291,29.3596,81200.0
2008-05-29 11:20:00,42.79,42.81,42.65,42.77,100300.0,29.3596,29.3733,29.2635,29.3458,100300.0
2008-05-29 11:30:00,42.76,42.9,42.72,42.85,147300.0,29.339,29.435,29.3115,29.4007,147300.0
2008-05-29 11:40:00,42.86,42.91,42.8,42.89,117400.0,29.4076,29.4419,29.3664,29.4282,117400.0
2008-05-29 11:50:00,42.89,43.0,42.87,42.99,126900.0,29.4282,29.5037,29.4145,29.4968,126900.0
2008-05-29 12:00:00,42.99,43.12,42.97,43.07,164500.0,29.4968,29.586,29.4831,29.5517,164500.0
2008-05-29 12:10:00,43.07,43.14,43.04,43.12,83200.0,29.5517,29.5997,29.5311,29.586,83200.0
2008-05-29 12:20:00,43.12,43.13,43.07,43.12,93100.0,29.586,29.5929,29.5517,29.586,93100.0
2008-05-29 12:30:00,43.13,43.25,43.1,43.24,135800.0,29.5929,29.6752,29.5723,29.6683,135800.0
2008-05-29 12:40:00,43.25,43.35,43.22,43.28,196300.0,29.6752,29.7438,29.6546,29.6958,196300.0
2008-05-29 12:50:00,43.28,43.28,43.15,43.19,61200.0,29.6958,29.6958,29.6066,29.634,61200.0
2008-05-29 13:00:00,43.18,43.2,43.14,43.17,124600.0,29.6272,29.6409,29.5997,29.6203,124600.0
2008-05-29 13:10:00,43.16,43.17,43.05,43.1,67900.0,29.6134,29.6203,29.538,29.5723,67900.0
2008-05-29 13:20:00,43.1,43.15,43.04,43.06,64200.0,29.5723,29.6066,29.5311,29.5448,64200.0
2008-05-29 13:30:00,43.06,43.19,43.06,43.16,92500.0,29.5448,29.634,29.5448,29.6134,92500.0
2008-05-29 13:40:00,43.16,43.23,43.15,43.18,96100.0,29.6134,29.6615,29.6066,29.6272,96100.0
2008-05-29 13:50:00,43.18,43.18,43.01,43.02,92600.0,29.6272,29.6272,29.5105,29.5174,92600.0
2008-05-29 14:00:00,43.02,43.08,43.0,43.04,122900.0,29.5174,29.5585,29.5037,29.5311,122900.0
2008-05-29 14:10:00,43.04,43.08,42.99,43.01,285300.0,29.5311,29.5585,29.4968,29.5105,285300.0
2008-05-29 14:20:00,43.01,43.03,42.96,42.97,137500.0,29.5105,29.5242,29.4762,29.4831,137500.0
2008-05-29 14:30:00,42.98,43.01,42.91,42.93,163000.0,29.4899,29.5105,29.4419,29.4556,163000.0
2008-05-29 14:40:00,42.93,43.01,42.92,42.99,93400.0,29.4556,29.5105,29.4488,29.4968,93400.0
2008-05-29 14:50:00,42.98,43.02,42.9,43.0,127100.0,29.4899,29.5174,29.435,29.5037,127100.0
2008-05-29 15:00:00,43.0,43.03,42.94,42.99,113500.0,29.5037,29.5242,29.4625,29.4968,113500.0
2008-05-29 15:10:00,42.99,43.0,42.89,42.94,140100.0,29.4968,29.5037,29.4282,29.4625,140100.0
2008-05-29 15:20:00,42.94,42.97,42.86,42.9,179900.0,29.4625,29.4831,29.4076,29.435,179900.0
2008-05-29 15:30:00,42.89,43.0,42.88,43.0,180000.0,29.4282,29.5037,29.4213,29.5037,180000.0
2008-05-29 15:40:00,42.99,43.0,42.93,42.95,202700.0,29.4968,29.5037,29.4556,29.4693,202700.0
2008-05-29 15:50:00,42.95,43.01,42.88,43.0,346100.0,29.4693,29.5105,29.4213,29.5037,346100.0
2008-05-30 09:30:00,43.12,43.12,42.8,42.8,230300.0,29.586,29.586,29.3664,29.3664,230300.0
2008-05-30 09:40:00,42.8,42.86,42.77,42.78,262000.0,29.3664,29.4076,29.3458,29.3527,262000.0
2008-05-30 09:50:00,42.78,42.88,42.76,42.83,190100.0,29.3527,29.4213,29.339,29.387,190100.0
2008-05-30 10:00:00,42.82,42.89,42.74,42.78,206000.0,29.3802,29.4282,29.3253,29.3527,206000.0
2008-05-30 10:10:00,42.78,42.93,42.76,42.84,99400.0,29.3527,29.4556,29.339,29.3939,99400.0
2008-05-30 10:20:00,42.85,42.96,42.84,42.94,106300.0,29.4007,29.4762,29.3939,29.4625,106300.0
2008-05-30 10:30:00,42.95,42.96,42.85,42.88,185500.0,29.4693,29.4762,29.4007,29.4213,185500.0
2008-05-30 10:40:00,42.88,42.9,42.77,42.81,83800.0,29.4213,29.435,29.3458,29.3733,83800.0
2008-05-30 10:50:00,42.81,42.81,42.65,42.68,110400.0,29.3733,29.3733,29.2635,29.2841,110400.0
2008-05-30 11:00:00,42.69,42.72,42.63,42.64,93400.0,29.291,29.3115,29.2498,29.2566,93400.0
2008-05-30 11:10:00,42.63,42.63,42.51,42.6,158200.0,29.2498,29.2498,29.1675,29.2292,158200.0
2008-05-30 11:20:00,42.6,42.6,42.53,42.53,52900.0,29.2292,29.2292,29.1812,29.1812,52900.0
2008-05-30 11:30:00,42.53,42.56,42.5,42.51,84400.0,29.1812,29.2018,29.1606,29.1675,84400.0
2008-05-30 11:40:00,42.5,42.56,42.5,42.51,83000.0,29.1606,29.2018,29.1606,29.1675,83000.0
2008-05-30 11:50:00,42.51,42.56,42.5,42.54,80600.0,29.1675,29.2018,29.1606,29.188,80600.0
2008-05-30 12:00:00,42.53,42.57,42.51,42.54,93900.0,29.1812,29.2086,29.1675,29.188,93900.0
2008-05-30 12:10:00,42.54,42.55,42.5,42.5,66500.0,29.188,29.1949,29.1606,29.1606,66500.0
2008-05-30 12:20:00,42.5,42.56,42.48,42.56,90700.0,29.1606,29.2018,29.1469,29.2018,90700.0
2008-05-30 12:30:00,42.57,42.67,42.56,42.59,88400.0,29.2086,29.2772,29.2018,29.2223,88400.0
2008-05-30 12:40:00,42.59,42.7,42.58,42.61,69900.0,29.2223,29.2978,29.2155,29.2361,69900.0
2008-05-30 12:50:00,42.62,42.7,42.61,42.69,51800.0,29.2429,29.2978,29.2361,29.291,51800.0
2008-05-30 13:00:00,42.68,42.74,42.68,42.69,38300.0,29.2841,29.3253,29.2841,29.291,38300.0
2008-05-30 13:10:00,42.68,42.74,42.65,42.69,63500.0,29.2841,29.3253,29.2635,29.291,63500.0
2008-05-30 13:20:00,42.68,42.73,42.68,42.7,62800.0,29.2841,29.3184,29.2841,29.2978,62800.0
2008-05-30 13:30:00,42.71,42.75,42.69,42.72,115900.0,29.3047,29.3321,29.291,29.3115,115900.0
2008-05-30 13:40:00,42.72,42.78,42.7,42.73,86700.0,29.3115,29.3527,29.2978,29.3184,86700.0
2008-05-30 13:50:00,42.73,42.76,42.68,42.71,79700.0,29.3184,29.339,29.2841,29.3047,79700.0
2008-05-30 14:00:00,42.71,42.76,42.68,42.74,87600.0,29.3047,29.339,29.2841,29.3253,87600.0
2008-05-30 14:10:00,42.75,42.76,42.7,42.7,70600.0,29.3321,29.339,29.2978,29.2978,70600.0
2008-05-30 14:20:00,42.71,42.76,42.71,42.76,69100.0,29.3047,29.339,29.3047,29.339,69100.0
2008-05-30 14:30:00,42.75,42.8,42.74,42.8,55100.0,29.3321,29.3664,29.3253,29.3664,55100.0
2008-05-30 14:40:00,42.8,42.82,42.75,42.76,74400.0,29.3664,29.3802,29.3321,29.339,74400.0
2008-05-30 14:50:00,42.75,42.92,42.75,42.87,152300.0,29.3321,29.4488,29.3321,29.4145,152300.0
2008-05-30 15:00:00,42.86,42.96,42.85,42.89,178700.0,29.4076,29.4762,29.4007,29.4282,178700.0
2008-05-30 15:10:00,42.89,42.9,42.75,42.8,183400.0,29.4282,29.435,29.3321,29.3664,183400.0
2008-05-30 15:20:00,42.8,42.85,42.78,42.83,147200.0,29.3664,29.4007,29.3527,29.387,147200.0
2008-05-30 15:30:00,42.84,42.89,42.76,42.82,183700.0,29.3939,29.4282,29.339,29.3802,183700.0
2008-05-30 15:40:00,42.82,42.89,42.76,42.87,244700.0,29.3802,29.4282,29.339,29.4145,244700.0
2008-05-30 15:50:00,42.88,42.91,42.71,42.73,589000.0,29.4213,29.4419,29.3047,29.3184,589000.0
2008-06-02 09:30:00,42.65,42.9,42.65,42.78,243200.0,29.2635,29.435,29.2635,29.3527,243200.0
2008-06-02 09:40:00,42.8,42.9,42.66,42.87,346600.0,29.3664,29.435,29.2704,29.4145,346600.0
2008-06-02 09:50:00,42.86,42.87,42.75,42.85,441900.0,29.4076,29.4145,29.3321,29.4007,441900.0
2008-06-02 10:00:00,42.85,43.02,42.77,42.91,632200.0,29.4007,29.5174,29.3458,29.4419,632200.0
2008-06-02 10:10:00,42.9,43.04,42.8,42.81,341800.0,29.435,29.5311,29.3664,29.3733,341800.0
2008-06-02 10:20:00,42.8,42.82,42.59,42.65,286500.0,29.3664,29.3802,29.2223,29.2635,286500.0
2008-06-02 10:30:00,42.66,42.68,42.58,42.65,182200.0,29.2704,29.2841,29.2155,29.2635,182200.0
2008-06-02 10:40:00,42.65,42.81,42.65,42.81,151700.0,29.2635,29.3733,29.2635,29.3733,151700.0
2008-06-02 10:50:00,42.82,42.85,42.68,42.69,199800.0,29.3802,29.4007,29.2841,29.291,199800.0
2008-06-02 11:00:00,42.69,42.76,42.59,42.64,166800.0,29.291,29.339,29.2223,29.2566,166800.0
2008-06-02 11:10:00,42.65,42.69,42.58,42.61,179000.0,29.2635,29.291,29.2155,29.2361,179000.0
2008-06-02 11:20:00,42.61,42.65,42.52,42.64,184100.0,29.2361,29.2635,29.1743,29.2566,184100.0
2008-06-02 11:30:00,42.63,42.66,42.54,42.62,175000.0,29.2498,29.2704,29.188,29.2429,175000.0
2008-06-02 11:40:00,42.62,42.67,42.57,42.6,144400.0,29.2429,29.2772,29.2086,29.2292,144400.0
2008-06-02 11:50:00,42.61,42.61,42.5,42.51,123300.0,29.2361,29.2361,29.1606,29.1675,123300.0
2008-06-02 12:00:00,42.51,42.55,42.45,42.5,118800.0,29.1675,29.1949,29.1263,29.1606,118800.0
2008-06-02 12:10:00,42.5,42.57,42.49,42.5,146200.0,29.1606,29.2086,29.1537,29.1606,146200.0
2008-06-02 12:20:00,42.5,42.55,42.49,42.52,90100.0,29.1606,29.1949,29.1537,29.1743,90100.0
2008-06-02 12:30:00,42.51,42.53,42.33,42.42,219100.0,29.1675,29.1812,29.0439,29.1057,219100.0
2008-06-02 12:40:00,42.42,42.43,42.35,42.38,183400.0,29.1057,29.1126,29.0577,29.0783,183400.0
2008-06-02 12:50:00,42.38,42.43,42.37,42.39,120000.0,29.0783,29.1126,29.0714,29.0851,120000.0
2008-06-02 13:00:00,42.39,42.46,42.38,42.46,128600.0,29.0851,29.1331,29.0783,29.1331,128600.0
2008-06-02 13:10:00,42.46,42.52,42.42,42.44,116900.0,29.1331,29.1743,29.1057,29.1194,116900.0
2008-06-02 13:20:00,42.45,42.49,42.4,42.49,88100.0,29.1263,29.1537,29.092,29.1537,88100.0
2008-06-02 13:30:00,42.48,42.49,42.4,42.42,110500.0,29.1469,29.1537,29.092,29.1057,110500.0
2008-06-02 13:40:00,42.42,42.51,42.41,42.46,124500.0,29.1057,29.1675,29.0988,29.1331,124500.0
2008-06-02 13:50:00,42.45,42.52,42.43,42.52,97600.0,29.1263,29.1743,29.1126,29.1743,97600.0
2008-06-02 14:00:00,42.52,42.63,42.46,42.61,95800.0,29.1743,29.2498,29.1331,29.2361,95800.0
2008-06-02 14:10:00,42.62,42.63,42.5,42.54,108600.0,29.2429,29.2498,29.1606,29.188,108600.0
2008-06-02 14:20:00,42.53,42.62,42.52,42.59,128600.0,29.1812,29.2429,29.1743,29.2223,128600.0
2008-06-02 14:30:00,42.59,42.64,42.52,42.6,144000.0,29.2223,29.2566,29.1743,29.2292,144000.0
2008-06-02 14:40:00,42.6,42.61,42.55,42.59,81900.0,29.2292,29.2361,29.1949,29.2223,81900.0
2008-06-02 14:50:00,42.59,42.59,42.5,42.5,124700.0,29.2223,29.2223,29.1606,29.1606,124700.0
2008-06-02 15:00:00,42.5,42.52,42.43,42.43,111700.0,29.1606,29.1743,29.1126,29.1126,111700.0
2008-06-02 15:10:00,42.44,42.51,42.39,42.43,140000.0,29.1194,29.1675,29.0851,29.1126,140000.0
2008-06-02 15:20:00,42.43,42.65,42.38,42.55,218100.0,29.1126,29.2635,29.0783,29.1949,218100.0
2008-06-02 15:30:00,42.56,42.64,42.56,42.58,143300.0,29.2018,29.2566,29.2018,29.2155,143300.0
2008-06-02 15:40:00,42.58,42.69,42.58,42.65,249800.0,29.2155,29.291,29.2155,29.2635,249800.0
2008-06-02 15:50:00,42.65,42.73,42.62,42.66,397200.0,29.2635,29.3184,29.2429,29.2704,397200.0
2008-06-03 09:30:00,42.9,43.01,42.74,42.74,505300.0,29.435,29.5105,29.3253,29.3253,505300.0
2008-06-03 09:40:00,42.74,42.85,42.71,42.82,141300.0,29.3253,29.4007,29.3047,29.3802,141300.0
2008-06-03 09:50:00,42.82,42.82,42.72,42.79,176800.0,29.3802,29.3802,29.3115,29.3596,176800.0
2008-06-03 10:00:00,42.79,42.94,42.79,42.9,190800.0,29.3596,29.4625,29.3596,29.435,190800.0
2008-06-03 10:10:00,42.88,42.94,42.73,42.76,231900.0,29.4213,29.4625,29.3184,29.339,231900.0
2008-06-03 10:20:00,42.77,42.79,42.71,42.77,136400.0,29.3458,29.3596,29.3047,29.3458,136400.0
2008-06-03 10:30:00,42.77,42.87,42.76,42.86,145700.0,29.3458,29.4145,29.339,29.4076,145700.0
2008-06-03 10:40:00,42.86,42.91,42.82,42.83,339200.0,29.4076,29.4419,29.3802,29.387,339200.0
2008-06-03 10:50:00,42.83,42.94,42.83,42.94,247200.0,29.387,29.4625,29.387,29.4625,247200.0
2008-06-03 11:00:00,42.94,43.06,42.94,42.97,183400.0,29.4625,29.5448,29.4625,29.4831,183400.0
2008-06-03 11:10:00,42.97,43.14,42.94,43.09,96600.0,29.4831,29.5997,29.4625,29.5654,96600.0
2008-06-03 11:20:00,43.1,43.14,43.06,43.11,79100.0,29.5723,29.5997,29.5448,29.5791,79100.0
2008-06-03 11:30:00,43.12,43.17,43.06,43.1,123900.0,29.586,29.6203,29.5448,29.5723,123900.0
2008-06-03 11:40:00,43.1,43.2,43.1,43.19,167900.0,29.5723,29.6409,29.5723,29.634,167900.0
2008-06-03 11:50:00,43.19,43.36,43.18,43.34,240400.0,29.634,29.7507,29.6272,29.7369,240400.0
2008-06-03 12:00:00,43.34,43.38,43.3,43.3,225300.0,29.7369,29.7644,29.7095,29.7095,225300.0
2008-06-03 12:10:00,43.3,43.33,43.25,43.3,165000.0,29.7095,29.7301,29.6752,29.7095,165000.0
2008-06-03 12:20:00,43.29,43.3,43.24,43.25,113700.0,29.7026,29.7095,29.6683,29.6752,113700.0
2008-06-03 12:30:00,43.25,43.29,43.24,43.28,104300.0,29.6752,29.7026,29.6683,29.6958,104300.0
2008-06-03 12:40:00,43.27,43.34,43.27,43.31,204700.0,29.6889,29.7369,29.6889,29.7164,204700.0
2008-06-03 12:50:00,43.31,43.35,43.29,43.35,338100.0,29.7164,29.7438,29.7026,29.7438,338100.0
2008-06-03 13:00:00,43.35,43.43,43.34,43.38,202700.0,29.7438,29.7987,29.7369,29.7644,202700.0
2008-06-03 13:10:00,43.37,43.49,43.36,43.49,225200.0,29.7575,29.8399,29.7507,29.8399,225200.0
2008-06-03 13:20:00,43.49,43.52,43.44,43.5,242400.0,29.8399,29.8604,29.8056,29.8467,242400.0
2008-06-03 13:30:00,43.49,43.5,43.29,43.42,304900.0,29.8399,29.8467,29.7026,29.7918,304900.0
2008-06-03 13:40:00,43.42,43.42,43.27,43.32,310600.0,29.7918,29.7918,29.6889,29.7232,310600.0
2008-06-03 13:50:00,43.32,43.38,43.2,43.32,409600.0,29.7232,29.7644,29.6409,29.7232,409600.0
2008-06-03 14:00:00,43.33,43.33,43.09,43.18,569800.0,29.7301,29.7301,29.5654,29.6272,569800.0
2008-06-03 14:10:00,43.18,43.2,43.12,43.13,276800.0,29.6272,29.6409,29.586,29.5929,276800.0
2008-06-03 14:20:00,43.13,43.19,43.05,43.18,334400.0,29.5929,29.634,29.538,29.6272,334400.0
2008-06-03 14:30:00,43.18,43.19,43.02,43.02,478800.0,29.6272,29.634,29.5174,29.5174,478800.0
2008-06-03 14:40:00,43.02,43.16,43.01,43.16,284200.0,29.5174,29.6134,29.5105,29.6134,284200.0
2008-06-03 14:50:00,43.16,43.17,43.02,43.05,250200.0,29.6134,29.6203,29.5174,29.538,250200.0
2008-06-03 15:00:00,43.06,43.37,43.04,43.37,494600.0,29.5448,29.7575,29.5311,29.7575,494600.0
2008-06-03 15:10:00,43.37,43.37,43.19,43.21,274500.0,29.7575,29.7575,29.634,29.6477,274500.0
2008-06-03 15:20:00,43.21,43.32,43.15,43.3,225100.0,29.6477,29.7232,29.6066,29.7095,225100.0
2008-06-03 15:30:00,43.3,43.4,43.21,43.31,332600.0,29.7095,29.7781,29.6477,29.7164,332600.0
2008-06-03 15:40:00,43.32,43.32,43.23,43.25,438300.0,29.7232,29.7232,29.6615,29.6752,438300.0
2008-06-03 15:50:00,43.25,43.4,43.24,43.29,597000.0,29.6752,29.7781,29.6683,29.7026,597000.0
2008-06-04 09:30:00,43.2,43.52,43.2,43.38,228800.0,29.6409,29.8604,29.6409,29.7644,228800.0
2008-06-04 09:40:00,43.38,43.61,43.31,43.57,213500.0,29.7644,29.9222,29.7164,29.8948,213500.0
2008-06-04 09:50:00,43.55,43.55,43.21,43.22,129500.0,29.881,29.881,29.6477,29.6546,129500.0
2008-06-04 10:00:00,43.23,43.29,43.1,43.17,207600.0,29.6615,29.7026,29.5723,29.6203,207600.0
2008-06-04 10:10:00,43.18,43.19,43.06,43.14,201800.0,29.6272,29.634,29.5448,29.5997,201800.0
2008-06-04 10:20:00,43.15,43.16,43.08,43.12,227500.0,29.6066,29.6134,29.5585,29.586,227500.0
2008-06-04 10:30:00,43.11,43.12,42.9,42.96,245600.0,29.5791,29.586,29.435,29.4762,245600.0
2008-06-04 10:40:00,42.97,43.09,42.93,43.08,103100.0,29.4831,29.5654,29.4556,29.5585,103100.0
2008-06-04 10:50:00,43.07,43.26,43.04,43.25,249500.0,29.5517,29.682,29.5311,29.6752,249500.0
2008-06-04 11:00:00,43.26,43.47,43.23,43.47,207800.0,29.682,29.8261,29.6615,29.8261,207800.0
2008-06-04 11:10:00,43.47,43.47,43.32,43.35,133000.0,29.8261,29.8261,29.7232,29.7438,133000.0
2008-06-04 11:20:00,43.34,43.39,43.33,43.36,169700.0,29.7369,29.7712,29.7301,29.7507,169700.0
2008-06-04 11:30:00,43.36,43.37,43.22,43.22,119500.0,29.7507,29.7575,29.6546,29.6546,119500.0
2008-06-04 11:40:00,43.23,43.25,43.1,43.11,151500.0,29.6615,29.6752,29.5723,29.5791,151500.0
2008-06-04 11:50:00,43.11,43.22,43.1,43.19,109300.0,29.5791,29.6546,29.5723,29.634,109300.0
2008-06-04 12:00:00,43.18,43.19,43.16,43.19,118200.0,29.6272,29.634,29.6134,29.634,118200.0
2008-06-04 12:10:00,43.19,43.34,43.17,43.34,122000.0,29.634,29.7369,29.6203,29.7369,122000.0
2008-06-04 12:20:00,43.35,43.41,43.32,43.38,157600.0,29.7438,29.785,29.7232,29.7644,157600.0
2008-06-04 12:30:00,43.38,43.42,43.37,43.4,168100.0,29.7644,29.7918,29.7575,29.7781,168100.0
2008-06-04 12:40:00,43.4,43.45,43.39,43.43,203800.0,29.7781,29.8124,29.7712,29.7987,203800.0
2008-06-04 12:50:00,43.43,43.46,43.31,43.31,135200.0,29.7987,29.8193,29.7164,29.7164,135200.0
2008-06-04 13:00:00,43.31,43.41,43.3,43.41,265200.0,29.7164,29.785,29.7095,29.785,265200.0
2008-06-04 13:10:00,43.41,43.43,43.38,43.4,103000.0,29.785,29.7987,29.7644,29.7781,103000.0
2008-06-04 13:20:00,43.4,43.48,43.35,43.44,84000.0,29.7781,29.833,29.7438,29.8056,84000.0
2008-06-04 13:30:00,43.45,43.47,43.39,43.4,53400.0,29.8124,29.8261,29.7712,29.7781,53400.0
2008-06-04 13:40:00,43.41,43.46,43.41,43.45,65700.0,29.785,29.8193,29.785,29.8124,65700.0
2008-06-04 13:50:00,43.44,43.52,43.43,43.46,116000.0,29.8056,29.8604,29.7987,29.8193,116000.0
2008-06-04 14:00:00,43.47,43.48,43.35,43.36,359100.0,29.8261,29.833,29.7438,29.7507,359100.0
2008-06-04 14:10:00,43.35,43.35,43.18,43.2,250000.0,29.7438,29.7438,29.6272,29.6409,250000.0
2008-06-04 14:20:00,43.21,43.39,43.18,43.35,241200.0,29.6477,29.7712,29.6272,29.7438,241200.0
2008-06-04 14:30:00,43.34,43.49,43.31,43.46,110300.0,29.7369,29.8399,29.7164,29.8193,110300.0
2008-06-04 14:40:00,43.45,43.49,43.33,43.4,229400.0,29.8124,29.8399,29.7301,29.7781,229400.0
2008-06-04 14:50:00,43.4,43.43,43.13,43.13,218200.0,29.7781,29.7987,29.5929,29.5929,218200.0
2008-06-04 15:00:00,43.13,43.36,43.1,43.3,244100.0,29.5929,29.7507,29.5723,29.7095,244100.0
2008-06-04 15:10:00,43.29,43.55,43.23,43.48,327000.0,29.7026,29.881,29.6615,29.833,327000.0
2008-06-04 15:20:00,43.48,43.7,43.45,43.65,424700.0,29.833,29.9839,29.8124,29.9496,424700.0
2008-06-04 15:30:00,43.65,43.66,43.44,43.47,413800.0,29.9496,29.9565,29.8056,29.8261,413800.0
2008-06-04 15:40:00,43.47,43.64,43.37,43.56,404200.0,29.8261,29.9428,29.7575,29.8879,404200.0
2008-06-04 15:50:00,43.56,43.62,43.43,43.46,406800.0,29.8879,29.9291,29.7987,29.8193,406800.0
2008-06-05 09:30:00,43.77,43.92,43.49,43.74,239100.0,30.032,30.1349,29.8399,30.0114,239100.0
2008-06-05 09:40:00,43.74,44.0,43.7,43.99,252800.0,30.0114,30.1898,29.9839,30.1829,252800.0
2008-06-05 09:50:00,44.0,44.27,43.96,44.21,385400.0,30.1898,30.375,30.1623,30.3339,385400.0
2008-06-05 10:00:00,44.21,44.28,44.0,44.17,388800.0,30.3339,30.3819,30.1898,30.3064,388800.0
2008-06-05 10:10:00,44.17,44.21,44.04,44.21,454500.0,30.3064,30.3339,30.2172,30.3339,454500.0
2008-06-05 10:20:00,44.21,44.22,44.09,44.16,181700.0,30.3339,30.3407,30.2515,30.2996,181700.0
2008-06-05 10:30:00,44.15,44.24,44.14,44.2,190600.0,30.2927,30.3545,30.2858,30.327,190600.0
2008-06-05 10:40:00,44.21,44.27,44.19,44.27,613000.0,30.3339,30.375,30.3202,30.375,613000.0
2008-06-05 10:50:00,44.27,44.29,44.19,44.24,240800.0,30.375,30.3888,30.3202,30.3545,240800.0
2008-06-05 11:00:00,44.23,44.29,44.19,44.19,160500.0,30.3476,30.3888,30.3202,30.3202,160500.0
2008-06-05 11:10:00,44.2,44.24,44.19,44.23,136800.0,30.327,30.3545,30.3202,30.3476,136800.0
2008-06-05 11:20:00,44.24,44.26,44.18,44.23,136200.0,30.3545,30.3682,30.3133,30.3476,136200.0
2008-06-05 11:30:00,44.23,44.23,44.19,44.21,251300.0,30.3476,30.3476,30.3202,30.3339,251300.0
2008-06-05 11:40:00,44.21,44.21,44.15,44.16,478300.0,30.3339,30.3339,30.2927,30.2996,478300.0
2008-06-05 11:50:00,44.16,44.18,44.04,44.06,130000.0,30.2996,30.3133,30.2172,30.231,130000.0
2008-06-05 12:00:00,44.06,44.15,44.0,44.04,281500.0,30.231,30.2927,30.1898,30.2172,281500.0
2008-06-05 12:10:00,44.03,44.08,43.96,44.04,255600.0,30.2104,30.2447,30.1623,30.2172,255600.0
2008-06-05 12:20:00,44.04,44.14,43.99,44.09,189800.0,30.2172,30.2858,30.1829,30.2515,189800.0
2008-06-05 12:30:00,44.1,44.13,44.07,44.1,105800.0,30.2584,30.279,30.2378,30.2584,105800.0
2008-06-05 12:40:00,44.1,44.1,43.98,44.0,191800.0,30.2584,30.2584,30.1761,30.1898,191800.0
2008-06-05 12:50:00,44.0,44.03,43.93,44.02,113700.0,30.1898,30.2104,30.1418,30.2035,113700.0
2008-06-05 13:00:00,44.02,44.04,43.94,44.0,196800.0,30.2035,30.2172,30.1486,30.1898,196800.0
2008-06-05 13:10:00,43.99,44.0,43.9,43.92,90100.0,30.1829,30.1898,30.1212,30.1349,90100.0
2008-06-05 13:20:00,43.93,43.98,43.85,43.95,213300.0,30.1418,30.1761,30.0869,30.1555,213300.0
2008-06-05 13:30:00,43.95,43.97,43.9,43.92,121200.0,30.1555,30.1692,30.1212,30.1349,121200.0
2008-06-05 13:40:00,43.93,44.04,43.91,43.99,134300.0,30.1418,30.2172,30.128,30.1829,134300.0
2008-06-05 13:50:00,44.0,44.0,43.91,43.95,118500.0,30.1898,30.1898,30.128,30.1555,118500.0
2008-06-05 14:00:00,43.94,43.97,43.89,43.9,155400.0,30.1486,30.1692,30.1143,30.1212,155400.0
2008-06-05 14:10:00,43.9,43.94,43.86,43.93,92200.0,30.1212,30.1486,30.0937,30.1418,92200.0
2008-06-05 14:20:00,43.93,43.93,43.76,43.91,324200.0,30.1418,30.1418,30.0251,30.128,324200.0
2008-06-05 14:30:00,43.91,44.0,43.85,43.95,414100.0,30.128,30.1898,30.0869,30.1555,414100.0
2008-06-05 14:40:00,43.94,44.0,43.91,43.99,114500.0,30.1486,30.1898,30.128,30.1829,114500.0
2008-06-05 14:50:00,43.99,44.01,43.97,44.0,193300.0,30.1829,30.1966,30.1692,30.1898,193300.0
2008-06-05 15:00:00,44.0,44.1,43.95,44.09,167000.0,30.1898,30.2584,30.1555,30.2515,167000.0
2008-06-05 15:10:00,44.08,44.09,43.95,43.97,185500.0,30.2447,30.2515,30.1555,30.1692,185500.0
2008-06-05 15:20:00,43.97,43.99,43.91,43.92,132100.0,30.1692,30.1829,30.128,30.1349,132100.0
2008-06-05 15:30:00,43.92,44.06,43.91,44.05,510600.0,30.1349,30.231,30.128,30.2241,510600.0
2008-06-05 15:40:00,44.06,44.15,44.03,44.14,521700.0,30.231,30.2927,30.2104,30.2858,521700.0
2008-06-05 15:50:00,44.14,44.17,44.07,44.08,545300.0,30.2858,30.3064,30.2378,30.2447,545300.0
2008-06-06 09:30:00,44.0,44.0,43.53,43.72,303800.0,30.1898,30.1898,29.8673,29.9977,303800.0
2008-06-06 09:40:00,43.72,43.84,43.63,43.68,193100.0,29.9977,30.08,29.9359,29.9702,193100.0
2008-06-06 09:50:00,43.68,43.77,43.53,43.53,167000.0,29.9702,30.032,29.8673,29.8673,167000.0
2008-06-06 10:00:00,43.53,43.6,43.29,43.46,326800.0,29.8673,29.9153,29.7026,29.8193,326800.0
2008-06-06 10:10:00,43.47,43.53,43.38,43.53,160100.0,29.8261,29.8673,29.7644,29.8673,160100.0
2008-06-06 10:20:00,43.53,43.58,43.5,43.52,185100.0,29.8673,29.9016,29.8467,29.8604,185100.0
2008-06-06 10:30:00,43.51,43.58,43.4,43.41,145000.0,29.8536,29.9016,29.7781,29.785,145000.0
2008-06-06 10:40:00,43.4,43.41,43.24,43.25,195000.0,29.7781,29.785,29.6683,29.6752,195000.0
2008-06-06 10:50:00,43.25,43.27,43.18,43.21,190800.0,29.6752,29.6889,29.6272,29.6477,190800.0
2008-06-06 11:00:00,43.19,43.21,42.99,43.0,441400.0,29.634,29.6477,29.4968,29.5037,441400.0
2008-06-06 11:10:00,43.01,43.16,43.01,43.14,292100.0,29.5105,29.6134,29.5105,29.5997,292100.0
2008-06-06 11:20:00,43.15,43.17,43.07,43.1,166100.0,29.6066,29.6203,29.5517,29.5723,166100.0
2008-06-06 11:30:00,43.1,43.29,43.09,43.26,221400.0,29.5723,29.7026,29.5654,29.682,221400.0
2008-06-06 11:40:00,43.26,43.38,43.19,43.3,181700.0,29.682,29.7644,29.634,29.7095,181700.0
2008-06-06 11:50:00,43.3,43.4,43.3,43.34,135100.0,29.7095,29.7781,29.7095,29.7369,135100.0
2008-06-06 12:00:00,43.34,43.36,43.2,43.26,176000.0,29.7369,29.7507,29.6409,29.682,176000.0
2008-06-06 12:10:00,43.24,43.31,43.13,43.19,115500.0,29.6683,29.7164,29.5929,29.634,115500.0
2008-06-06 12:20:00,43.19,43.3,43.11,43.18,162300.0,29.634,29.7095,29.5791,29.6272,162300.0
2008-06-06 12:30:00,43.18,43.2,43.11,43.16,97600.0,29.6272,29.6409,29.5791,29.6134,97600.0
2008-06-06 12:40:00,43.16,43.23,43.14,43.18,106900.0,29.6134,29.6615,29.5997,29.6272,106900.0
2008-06-06 12:50:00,43.18,43.19,43.05,43.1,107000.0,29.6272,29.634,29.538,29.5723,107000.0
2008-06-06 13:00:00,43.1,43.13,42.96,42.98,193100.0,29.5723,29.5929,29.4762,29.4899,193100.0
2008-06-06 13:10:00,42.98,43.09,42.93,42.93,251100.0,29.4899,29.5654,29.4556,29.4556,251100.0
2008-06-06 13:20:00,42.92,43.11,42.92,43.04,145300.0,29.4488,29.5791,29.4488,29.5311,145300.0
2008-06-06 13:30:00,43.04,43.13,42.99,43.03,109800.0,29.5311,29.5929,29.4968,29.5242,109800.0
2008-06-06 13:40:00,43.04,43.09,42.96,42.97,98900.0,29.5311,29.5654,29.4762,29.4831,98900.0
2008-06-06 13:50:00,42.97,42.97,42.83,42.91,198000.0,29.4831,29.4831,29.387,29.4419,198000.0
2008-06-06 14:00:00,42.91,42.92,42.74,42.76,201400.0,29.4419,29.4488,29.3253,29.339,201400.0
2008-06-06 14:10:00,42.76,42.85,42.63,42.73,225800.0,29.339,29.4007,29.2498,29.3184,225800.0
2008-06-06 14:20:00,42.72,42.8,42.65,42.78,191500.0,29.3115,29.3664,29.2635,29.3527,191500.0
2008-06-06 14:30:00,42.78,42.88,42.61,42.67,170700.0,29.3527,29.4213,29.2361,29.2772,170700.0
2008-06-06 14:40:00,42.67,42.78,42.61,42.67,170100.0,29.2772,29.3527,29.2361,29.2772,170100.0
2008-06-06 14:50:00,42.68,42.74,42.64,42.67,133000.0,29.2841,29.3253,29.2566,29.2772,133000.0
2008-06-06 15:00:00,42.67,43.03,42.66,43.03,307300.0,29.2772,29.5242,29.2704,29.5242,307300.0
2008-06-06 15:10:00,43.03,43.11,42.82,42.85,232900.0,29.5242,29.5791,29.3802,29.4007,232900.0
2008-06-06 15:20:00,42.86,42.86,42.56,42.69,290700.0,29.4076,29.4076,29.2018,29.291,290700.0
2008-06-06 15:30:00,42.69,42.81,42.6,42.77,286200.0,29.291,29.3733,29.2292,29.3458,286200.0
2008-06-06 15:40:00,42.77,42.8,42.65,42.72,475500.0,29.3458,29.3664,29.2635,29.3115,475500.0
2008-06-06 15:50:00,42.72,42.75,42.6,42.61,529400.0,29.3115,29.3321,29.2292,29.2361,529400.0
2008-06-09 09:30:00,42.78,42.78,42.29,42.42,164800.0,29.3527,29.3527,29.0165,29.1057,164800.0
2008-06-09 09:40:00,42.4,42.47,42.28,42.38,88500.0,29.092,29.14,29.0096,29.0783,88500.0
2008-06-09 09:50:00,42.36,42.47,42.27,42.45,152900.0,29.0645,29.14,29.0028,29.1263,152900.0
2008-06-09 10:00:00,42.45,42.62,42.43,42.51,138100.0,29.1263,29.2429,29.1126,29.1675,138100.0
2008-06-09 10:10:00,42.52,42.91,42.45,42.81,156400.0,29.1743,29.4419,29.1263,29.3733,156400.0
2008-06-09 10:20:00,42.8,42.8,42.61,42.63,128500.0,29.3664,29.3664,29.2361,29.2498,128500.0
2008-06-09 10:30:00,42.63,42.72,42.59,42.6,112500.0,29.2498,29.3115,29.2223,29.2292,112500.0
2008-06-09 10:40:00,42.6,42.69,42.59,42.65,124400.0,29.2292,29.291,29.2223,29.2635,124400.0
2008-06-09 10:50:00,42.66,42.77,42.64,42.77,158800.0,29.2704,29.3458,29.2566,29.3458,158800.0
2008-06-09 11:00:00,42.76,42.83,42.69,42.7,92100.0,29.339,29.387,29.291,29.2978,92100.0
2008-06-09 11:10:00,42.68,42.76,42.64,42.68,105900.0,29.2841,29.339,29.2566,29.2841,105900.0
2008-06-09 11:20:00,42.68,42.72,42.64,42.65,41100.0,29.2841,29.3115,29.2566,29.2635,41100.0
2008-06-09 11:30:00,42.65,42.71,42.62,42.64,67100.0,29.2635,29.3047,29.2429,29.2566,67100.0
2008-06-09 11:40:00,42.64,42.64,42.54,42.56,58000.0,29.2566,29.2566,29.188,29.2018,58000.0
2008-06-09 11:50:00,42.56,42.57,42.49,42.54,50300.0,29.2018,29.2086,29.1537,29.188,50300.0
2008-06-09 12:00:00,42.54,42.54,42.49,42.52,62200.0,29.188,29.188,29.1537,29.1743,62200.0
2008-06-09 12:10:00,42.53,42.59,42.51,42.55,35000.0,29.1812,29.2223,29.1675,29.1949,35000.0
2008-06-09 12:20:00,42.56,42.66,42.55,42.59,35400.0,29.2018,29.2704,29.1949,29.2223,35400.0
2008-06-09 12:30:00,42.58,42.62,42.58,42.61,45200.0,29.2155,29.2429,29.2155,29.2361,45200.0
2008-06-09 12:40:00,42.61,42.66,42.59,42.6,55800.0,29.2361,29.2704,29.2223,29.2292,55800.0
2008-06-09 12:50:00,42.6,42.65,42.57,42.64,88800.0,29.2292,29.2635,29.2086,29.2566,88800.0
2008-06-09 13:00:00,42.64,42.68,42.58,42.61,144900.0,29.2566,29.2841,29.2155,29.2361,144900.0
2008-06-09 13:10:00,42.62,42.64,42.42,42.45,127000.0,29.2429,29.2566,29.1057,29.1263,127000.0
2008-06-09 13:20:00,42.44,42.51,42.38,42.46,131000.0,29.1194,29.1675,29.0783,29.1331,131000.0
2008-06-09 13:30:00,42.44,42.48,42.43,42.45,88000.0,29.1194,29.1469,29.1126,29.1263,88000.0
2008-06-09 13:40:00,42.45,42.49,42.38,42.4,142000.0,29.1263,29.1537,29.0783,29.092,142000.0
2008-06-09 13:50:00,42.4,42.41,42.23,42.26,196900.0,29.092,29.0988,28.9753,28.9959,196900.0
2008-06-09 14:00:00,42.25,42.37,42.22,42.23,198400.0,28.9891,29.0714,28.9685,28.9753,198400.0
2008-06-09 14:10:00,42.23,42.29,42.18,42.19,175100.0,28.9753,29.0165,28.941,28.9479,175100.0
2008-06-09 14:20:00,42.19,42.44,42.15,42.4,194300.0,28.9479,29.1194,28.9204,29.092,194300.0
2008-06-09 14:30:00,42.4,42.52,42.38,42.5,117000.0,29.092,29.1743,29.0783,29.1606,117000.0
2008-06-09 14:40:00,42.5,42.5,42.32,42.39,161100.0,29.1606,29.1606,29.0371,29.0851,161100.0
2008-06-09 14:50:00,42.38,42.4,42.25,42.27,135000.0,29.0783,29.092,28.9891,29.0028,135000.0
2008-06-09 15:00:00,42.27,42.35,42.2,42.24,154600.0,29.0028,29.0577,28.9547,28.9822,154600.0
2008-06-09 15:10:00,42.24,42.33,42.21,42.33,136200.0,28.9822,29.0439,28.9616,29.0439,136200.0
2008-06-09 15:20:00,42.35,42.43,42.31,42.39,159400.0,29.0577,29.1126,29.0302,29.0851,159400.0
2008-06-09 15:30:00,42.39,42.49,42.39,42.41,201500.0,29.0851,29.1537,29.0851,29.0988,201500.0
2008-06-09 15:40:00,42.4,42.51,42.38,42.47,282400.0,29.092,29.1675,29.0783,29.14,282400.0
2008-06-09 15:50:00,42.47,42.51,42.45,42.5,335200.0,29.14,29.1675,29.1263,29.1606,335200.0
2008-06-10 09:30:00,42.16,42.45,42.11,42.43,143100.0,28.9273,29.1263,28.893,29.1126,143100.0
2008-06-10 09:40:00,42.41,42.5,42.38,42.42,94400.0,29.0988,29.1606,29.0783,29.1057,94400.0
2008-06-10 09:50:00,42.41,42.5,42.37,42.42,167200.0,29.0988,29.1606,29.0714,29.1057,167200.0
2008-06-10 10:00:00,42.41,42.43,42.29,42.34,151500.0,29.0988,29.1126,29.0165,29.0508,151500.0
2008-06-10 10:10:00,42.35,42.47,42.31,42.46,211500.0,29.0577,29.14,29.0302,29.1331,211500.0
2008-06-10 10:20:00,42.45,42.46,42.37,42.39,161300.0,29.1263,29.1331,29.0714,29.0851,161300.0
2008-06-10 10:30:00,42.38,42.39,42.14,42.17,210200.0,29.0783,29.0851,28.9136,28.9342,210200.0
2008-06-10 10:40:00,42.17,42.26,42.14,42.25,157400.0,28.9342,28.9959,28.9136,28.9891,157400.0
2008-06-10 10:50:00,42.24,42.3,42.17,42.21,201600.0,28.9822,29.0234,28.9342,28.9616,201600.0
2008-06-10 11:00:00,42.21,42.3,42.05,42.15,288300.0,28.9616,29.0234,28.8518,28.9204,288300.0
2008-06-10 11:10:00,42.15,42.17,42.09,42.15,215200.0,28.9204,28.9342,28.8793,28.9204,215200.0
2008-06-10 11:20:00,42.15,42.24,42.11,42.16,184500.0,28.9204,28.9822,28.893,28.9273,184500.0
2008-06-10 11:30:00,42.17,42.2,42.09,42.15,191000.0,28.9342,28.9547,28.8793,28.9204,191000.0
2008-06-10 11:40:00,42.14,42.46,42.13,42.44,137000.0,28.9136,29.1331,28.9067,29.1194,137000.0
2008-06-10 11:50:00,42.44,42.45,42.25,42.3,147300.0,29.1194,29.1263,28.9891,29.0234,147300.0
2008-06-10 12:00:00,42.3,42.31,42.18,42.24,96900.0,29.0234,29.0302,28.941,28.9822,96900.0
2008-06-10 12:10:00,42.23,42.38,42.22,42.32,173400.0,28.9753,29.0783,28.9685,29.0371,173400.0
2008-06-10 12:20:00,42.31,42.39,42.26,42.34,92600.0,29.0302,29.0851,28.9959,29.0508,92600.0
2008-06-10 12:30:00,42.35,42.38,42.28,42.33,139300.0,29.0577,29.0783,29.0096,29.0439,139300.0
2008-06-10 12:40:00,42.33,42.36,42.26,42.32,117100.0,29.0439,29.0645,28.9959,29.0371,117100.0
2008-06-10 12:50:00,42.32,42.33,42.25,42.25,119500.0,29.0371,29.0439,28.9891,28.9891,119500.0
2008-06-10 13:00:00,42.26,42.34,42.24,42.3,96000.0,28.9959,29.0508,28.9822,29.0234,96000.0
2008-06-10 13:10:00,42.31,42.5,42.3,42.46,220600.0,29.0302,29.1606,29.0234,29.1331,220600.0
2008-06-10 13:20:00,42.46,42.54,42.45,42.48,161900.0,29.1331,29.188,29.1263,29.1469,161900.0
2008-06-10 13:30:00,42.47,42.48,42.31,42.33,129900.0,29.14,29.1469,29.0302,29.0439,129900.0
2008-06-10 13:40:00,42.33,42.35,42.19,42.22,148700.0,29.0439,29.0577,28.9479,28.9685,148700.0
2008-06-10 13:50:00,42.23,42.28,42.19,42.21,97700.0,28.9753,29.0096,28.9479,28.9616,97700.0
2008-06-10 14:00:00,42.2,42.23,42.07,42.13,140200.0,28.9547,28.9753,28.8656,28.9067,140200.0
2008-06-10 14:10:00,42.13,42.5,42.09,42.15,97700.0,28.9067,29.1606,28.8793,28.9204,97700.0
2008-06-10 14:20:00,42.14,42.28,42.14,42.26,152500.0,28.9136,29.0096,28.9136,28.9959,152500.0
2008-06-10 14:30:00,42.26,42.35,42.25,42.35,115600.0,28.9959,29.0577,28.9891,29.0577,115600.0
2008-06-10 14:40:00,42.35,42.43,42.3,42.31,156500.0,29.0577,29.1126,29.0234,29.0302,156500.0
2008-06-10 14:50:00,42.31,42.39,42.24,42.36,134400.0,29.0302,29.0851,28.9822,29.0645,134400.0
2008-06-10 15:00:00,42.35,42.44,42.35,42.4,141800.0,29.0577,29.1194,29.0577,29.092,141800.0
2008-06-10 15:10:00,42.39,42.41,42.29,42.31,129300.0,29.0851,29.0988,29.0165,29.0302,129300.0
2008-06-10 15:20:00,42.3,42.44,42.29,42.41,160200.0,29.0234,29.1194,29.0165,29.0988,160200.0
2008-06-10 15:30:00,42.41,42.45,42.3,42.31,195500.0,29.0988,29.1263,29.0234,29.0302,195500.0
2008-06-10 15:40:00,42.31,42.36,42.2,42.3,363500.0,29.0302,29.0645,28.9547,29.0234,363500.0
2008-06-10 15:50:00,42.3,42.35,42.2,42.27,399700.0,29.0234,29.0577,28.9547,29.0028,399700.0
2008-06-11 09:30:00,42.14,42.2,42.0,42.16,226600.0,28.9136,28.9547,28.8175,28.9273,226600.0
2008-06-11 09:40:00,42.16,42.17,42.01,42.04,158000.0,28.9273,28.9342,28.8244,28.845,158000.0
2008-06-11 09:50:00,42.04,42.09,41.94,42.02,205100.0,28.845,28.8793,28.7764,28.8312,205100.0
2008-06-11 10:00:00,42.02,42.08,41.74,41.76,254000.0,28.8312,28.8724,28.6391,28.6529,254000.0
2008-06-11 10:10:00,41.76,41.79,41.51,41.68,265800.0,28.6529,28.6734,28.4813,28.598,265800.0
2008-06-11 10:20:00,41.68,41.68,41.4,41.44,327100.0,28.598,28.598,28.4058,28.4333,327100.0
2008-06-11 10:30:00,41.44,41.58,41.36,41.43,399400.0,28.4333,28.5293,28.3784,28.4264,399400.0
2008-06-11 10:40:00,41.42,41.43,41.29,41.4,203500.0,28.4196,28.4264,28.3304,28.4058,203500.0
2008-06-11 10:50:00,41.4,41.74,41.32,41.7,530500.0,28.4058,28.6391,28.351,28.6117,530500.0
2008-06-11 11:00:00,41.69,41.69,41.4,41.5,222700.0,28.6048,28.6048,28.4058,28.4745,222700.0
2008-06-11 11:10:00,41.49,41.69,41.49,41.67,175300.0,28.4676,28.6048,28.4676,28.5911,175300.0
2008-06-11 11:20:00,41.67,41.67,41.48,41.49,279000.0,28.5911,28.5911,28.4607,28.4676,279000.0
2008-06-11 11:30:00,41.48,41.49,41.36,41.42,327700.0,28.4607,28.4676,28.3784,28.4196,327700.0
2008-06-11 11:40:00,41.43,41.52,41.39,41.41,143800.0,28.4264,28.4882,28.399,28.4127,143800.0
2008-06-11 11:50:00,41.41,41.55,41.4,41.5,156100.0,28.4127,28.5088,28.4058,28.4745,156100.0
2008-06-11 12:00:00,41.5,41.61,41.48,41.6,111400.0,28.4745,28.5499,28.4607,28.5431,111400.0
2008-06-11 12:10:00,41.61,41.61,41.47,41.54,102900.0,28.5499,28.5499,28.4539,28.5019,102900.0
2008-06-11 12:20:00,41.54,41.59,41.41,41.44,68400.0,28.5019,28.5362,28.4127,28.4333,68400.0
2008-06-11 12:30:00,41.43,41.44,41.29,41.34,178800.0,28.4264,28.4333,28.3304,28.3647,178800.0
2008-06-11 12:40:00,41.34,41.36,41.21,41.26,194000.0,28.3647,28.3784,28.2755,28.3098,194000.0
2008-06-11 12:50:00,41.25,41.29,41.22,41.27,226700.0,28.3029,28.3304,28.2823,28.3166,226700.0
2008-06-11 13:00:00,41.27,41.35,41.22,41.34,211100.0,28.3166,28.3715,28.2823,28.3647,211100.0
2008-06-11 13:10:00,41.34,41.4,41.31,41.38,112400.0,28.3647,28.4058,28.3441,28.3921,112400.0
2008-06-11 13:20:00,41.39,41.41,41.29,41.39,96800.0,28.399,28.4127,28.3304,28.399,96800.0
2008-06-11 13:30:00,41.39,41.43,41.33,41.35,128200.0,28.399,28.4264,28.3578,28.3715,128200.0
2008-06-11 13:40:00,41.34,41.52,41.34,41.47,145600.0,28.3647,28.4882,28.3647,28.4539,145600.0
2008-06-11 13:50:00,41.47,41.62,41.45,41.6,224000.0,28.4539,28.5568,28.4402,28.5431,224000.0
2008-06-11 14:00:00,41.61,41.68,41.53,41.64,282800.0,28.5499,28.598,28.495,28.5705,282800.0
2008-06-11 14:10:00,41.64,41.76,41.57,41.76,191500.0,28.5705,28.6529,28.5225,28.6529,191500.0
2008-06-11 14:20:00,41.75,41.84,41.71,41.71,177300.0,28.646,28.7077,28.6185,28.6185,177300.0
2008-06-11 14:30:00,41.71,41.75,41.57,41.62,152100.0,28.6185,28.646,28.5225,28.5568,152100.0
2008-06-11 14:40:00,41.62,41.7,41.55,41.65,157500.0,28.5568,28.6117,28.5088,28.5774,157500.0
2008-06-11 14:50:00,41.65,41.65,41.5,41.5,93100.0,28.5774,28.5774,28.4745,28.4745,93100.0
2008-06-11 15:00:00,41.51,41.56,41.5,41.56,158300.0,28.4813,28.5156,28.4745,28.5156,158300.0
2008-06-11 15:10:00,41.56,41.65,41.51,41.53,235200.0,28.5156,28.5774,28.4813,28.495,235200.0
2008-06-11 15:20:00,41.52,41.69,41.5,41.69,190100.0,28.4882,28.6048,28.4745,28.6048,190100.0
2008-06-11 15:30:00,41.69,41.73,41.51,41.52,279600.0,28.6048,28.6323,28.4813,28.4882,279600.0
2008-06-11 15:40:00,41.52,41.53,41.38,41.4,389400.0,28.4882,28.495,28.3921,28.4058,389400.0
2008-06-11 15:50:00,41.4,41.49,41.28,41.3,690600.0,28.4058,28.4676,28.3235,28.3372,690600.0
2008-06-12 09:30:00,41.48,41.86,41.48,41.83,233100.0,28.4607,28.7215,28.4607,28.7009,233100.0
2008-06-12 09:40:00,41.84,42.0,41.84,41.96,158700.0,28.7077,28.8175,28.7077,28.7901,158700.0
2008-06-12 09:50:00,41.97,42.07,41.87,41.96,164200.0,28.7969,28.8656,28.7283,28.7901,164200.0
2008-06-12 10:00:00,41.98,42.01,41.91,41.97,177300.0,28.8038,28.8244,28.7558,28.7969,177300.0
2008-06-12 10:10:00,41.97,41.99,41.91,41.94,113500.0,28.7969,28.8107,28.7558,28.7764,113500.0
2008-06-12 10:20:00,41.93,41.94,41.79,41.86,154600.0,28.7695,28.7764,28.6734,28.7215,154600.0
2008-06-12 10:30:00,41.85,42.04,41.85,42.0,156200.0,28.7146,28.845,28.7146,28.8175,156200.0
2008-06-12 10:40:00,42.0,42.04,41.97,42.01,99600.0,28.8175,28.845,28.7969,28.8244,99600.0
2008-06-12 10:50:00,42.01,42.12,41.99,42.12,116600.0,28.8244,28.8999,28.8107,28.8999,116600.0
2008-06-12 11:00:00,42.13,42.19,42.01,42.03,125000.0,28.9067,28.9479,28.8244,28.8381,125000.0
2008-06-12 11:10:00,42.03,42.11,42.03,42.07,76500.0,28.8381,28.893,28.8381,28.8656,76500.0
2008-06-12 11:20:00,42.07,42.16,42.06,42.07,76200.0,28.8656,28.9273,28.8587,28.8656,76200.0
2008-06-12 11:30:00,42.08,42.14,42.0,42.1,83700.0,28.8724,28.9136,28.8175,28.8861,83700.0
2008-06-12 11:40:00,42.1,42.1,41.91,41.98,109600.0,28.8861,28.8861,28.7558,28.8038,109600.0
2008-06-12 11:50:00,41.98,41.99,41.83,41.88,104000.0,28.8038,28.8107,28.7009,28.7352,104000.0
2008-06-12 12:00:00,41.86,42.04,41.86,42.02,80000.0,28.7215,28.845,28.7215,28.8312,80000.0
2008-06-12 12:10:00,42.03,42.12,42.03,42.1,94000.0,28.8381,28.8999,28.8381,28.8861,94000.0
2008-06-12 12:20:00,42.09,42.14,42.07,42.1,104700.0,28.8793,28.9136,28.8656,28.8861,104700.0
2008-06-12 12:30:00,42.1,42.1,42.04,42.06,88800.0,28.8861,28.8861,28.845,28.8587,88800.0
2008-06-12 12:40:00,42.05,42.15,42.04,42.07,122100.0,28.8518,28.9204,28.845,28.8656,122100.0
2008-06-12 12:50:00,42.07,42.09,42.03,42.06,77900.0,28.8656,28.8793,28.8381,28.8587,77900.0
2008-06-12 13:00:00,42.06,42.13,41.94,41.94,91900.0,28.8587,28.9067,28.7764,28.7764,91900.0
2008-06-12 13:10:00,41.94,42.0,41.84,41.89,102600.0,28.7764,28.8175,28.7077,28.742,102600.0
2008-06-12 13:20:00,41.88,41.98,41.88,41.94,47800.0,28.7352,28.8038,28.7352,28.7764,47800.0
2008-06-12 13:30:00,41.94,41.95,41.8,41.9,85400.0,28.7764,28.7832,28.6803,28.7489,85400.0
2008-06-12 13:40:00,41.9,41.92,41.71,41.74,58500.0,28.7489,28.7626,28.6185,28.6391,58500.0
2008-06-12 13:50:00,41.74,41.77,41.65,41.77,80300.0,28.6391,28.6597,28.5774,28.6597,80300.0
2008-06-12 14:00:00,41.77,41.79,41.66,41.74,93000.0,28.6597,28.6734,28.5842,28.6391,93000.0
2008-06-12 14:10:00,41.75,41.86,41.69,41.81,113900.0,28.646,28.7215,28.6048,28.6872,113900.0
2008-06-12 14:20:00,41.81,41.86,41.73,41.75,100700.0,28.6872,28.7215,28.6323,28.646,100700.0
2008-06-12 14:30:00,41.74,41.84,41.7,41.76,89500.0,28.6391,28.7077,28.6117,28.6529,89500.0
2008-06-12 14:40:00,41.76,41.83,41.65,41.69,203100.0,28.6529,28.7009,28.5774,28.6048,203100.0
2008-06-12 14:50:00,41.69,41.75,41.65,41.75,128000.0,28.6048,28.646,28.5774,28.646,128000.0
2008-06-12 15:00:00,41.75,41.79,41.67,41.76,136200.0,28.646,28.6734,28.5911,28.6529,136200.0
2008-06-12 15:10:00,41.77,41.8,41.64,41.68,140100.0,28.6597,28.6803,28.5705,28.598,140100.0
2008-06-12 15:20:00,41.69,41.74,41.59,41.7,278200.0,28.6048,28.6391,28.5362,28.6117,278200.0
2008-06-12 15:30:00,41.7,41.81,41.67,41.77,311700.0,28.6117,28.6872,28.5911,28.6597,311700.0
2008-06-12 15:40:00,41.77,41.94,41.73,41.87,415000.0,28.6597,28.7764,28.6323,28.7283,415000.0
2008-06-12 15:50:00,41.87,41.96,41.82,41.9,394900.0,28.7283,28.7901,28.694,28.7489,394900.0
2008-06-13 09:30:00,41.73,42.5,41.71,42.49,171900.0,28.6323,29.1606,28.6185,29.1537,171900.0
2008-06-13 09:40:00,42.5,42.5,42.01,42.15,108500.0,29.1606,29.1606,28.8244,28.9204,108500.0
2008-06-13 09:50:00,42.15,42.45,42.1,42.41,165000.0,28.9204,29.1263,28.8861,29.0988,165000.0
2008-06-13 10:00:00,42.41,42.59,42.35,42.38,202400.0,29.0988,29.2223,29.0577,29.0783,202400.0
2008-06-13 10:10:00,42.38,42.57,42.25,42.49,167300.0,29.0783,29.2086,28.9891,29.1537,167300.0
2008-06-13 10:20:00,42.5,42.68,42.49,42.54,232000.0,29.1606,29.2841,29.1537,29.188,232000.0
2008-06-13 10:30:00,42.53,42.56,42.44,42.44,98600.0,29.1812,29.2018,29.1194,29.1194,98600.0
2008-06-13 10:40:00,42.45,42.55,42.4,42.53,110200.0,29.1263,29.1949,29.092,29.1812,110200.0
2008-06-13 10:50:00,42.54,42.55,42.35,42.43,167600.0,29.188,29.1949,29.0577,29.1126,167600.0
2008-06-13 11:00:00,42.42,42.58,42.42,42.51,118900.0,29.1057,29.2155,29.1057,29.1675,118900.0
2008-06-13 11:10:00,42.51,42.6,42.51,42.58,87800.0,29.1675,29.2292,29.1675,29.2155,87800.0
2008-06-13 11:20:00,42.57,42.63,42.51,42.62,73200.0,29.2086,29.2498,29.1675,29.2429,73200.0
2008-06-13 11:30:00,42.63,42.64,42.52,42.53,60600.0,29.2498,29.2566,29.1743,29.1812,60600.0
2008-06-13 11:40:00,42.53,42.56,42.5,42.51,55600.0,29.1812,29.2018,29.1606,29.1675,55600.0
2008-06-13 11:50:00,42.5,42.57,42.5,42.51,53900.0,29.1606,29.2086,29.1606,29.1675,53900.0
2008-06-13 12:00:00,42.51,42.61,42.5,42.59,77600.0,29.1675,29.2361,29.1606,29.2223,77600.0
2008-06-13 12:10:00,42.6,42.61,42.57,42.6,52200.0,29.2292,29.2361,29.2086,29.2292,52200.0
2008-06-13 12:20:00,42.61,42.64,42.5,42.61,85600.0,29.2361,29.2566,29.1606,29.2361,85600.0
2008-06-13 12:30:00,42.61,42.71,42.6,42.61,102900.0,29.2361,29.3047,29.2292,29.2361,102900.0
2008-06-13 12:40:00,42.6,42.64,42.56,42.56,208600.0,29.2292,29.2566,29.2018,29.2018,208600.0
2008-06-13 12:50:00,42.57,42.59,42.54,42.54,67900.0,29.2086,29.2223,29.188,29.188,67900.0
2008-06-13 13:00:00,42.54,42.55,42.44,42.47,133800.0,29.188,29.1949,29.1194,29.14,133800.0
2008-06-13 13:10:00,42.47,42.51,42.46,42.49,129500.0,29.14,29.1675,29.1331,29.1537,129500.0
2008-06-13 13:20:00,42.49,42.49,42.4,42.42,122500.0,29.1537,29.1537,29.092,29.1057,122500.0
2008-06-13 13:30:00,42.43,42.45,42.33,42.34,129600.0,29.1126,29.1263,29.0439,29.0508,129600.0
2008-06-13 13:40:00,42.37,42.44,42.32,42.43,73800.0,29.0714,29.1194,29.0371,29.1126,73800.0
2008-06-13 13:50:00,42.44,42.51,42.42,42.48,83000.0,29.1194,29.1675,29.1057,29.1469,83000.0
2008-06-13 14:00:00,42.47,42.52,42.43,42.49,153400.0,29.14,29.1743,29.1126,29.1537,153400.0
2008-06-13 14:10:00,42.49,42.6,42.48,42.56,129400.0,29.1537,29.2292,29.1469,29.2018,129400.0
2008-06-13 14:20:00,42.56,42.57,42.47,42.49,129700.0,29.2018,29.2086,29.14,29.1537,129700.0
2008-06-13 14:30:00,42.47,42.51,42.45,42.48,161800.0,29.14,29.1675,29.1263,29.1469,161800.0
2008-06-13 14:40:00,42.49,42.58,42.47,42.56,175600.0,29.1537,29.2155,29.14,29.2018,175600.0
2008-06-13 14:50:00,42.56,42.65,42.51,42.59,172800.0,29.2018,29.2635,29.1675,29.2223,172800.0
2008-06-13 15:00:00,42.59,42.61,42.48,42.49,180800.0,29.2223,29.2361,29.1469,29.1537,180800.0
2008-06-13 15:10:00,42.49,42.5,42.45,42.48,160200.0,29.1537,29.1606,29.1263,29.1469,160200.0
2008-06-13 15:20:00,42.48,42.57,42.44,42.47,218800.0,29.1469,29.2086,29.1194,29.14,218800.0
2008-06-13 15:30:00,42.47,42.5,42.32,42.41,305900.0,29.14,29.1606,29.0371,29.0988,305900.0
2008-06-13 15:40:00,42.41,42.65,42.4,42.58,436900.0,29.0988,29.2635,29.092,29.2155,436900.0
2008-06-13 15:50:00,42.59,42.7,42.56,42.63,536200.0,29.2223,29.2978,29.2018,29.2498,536200.0
2008-06-16 09:30:00,42.42,42.42,41.93,41.99,216900.0,29.1057,29.1057,28.7695,28.8107,216900.0
2008-06-16 09:40:00,41.97,42.0,41.8,41.8,177900.0,28.7969,28.8175,28.6803,28.6803,177900.0
2008-06-16 09:50:00,41.79,41.83,41.73,41.73,261000.0,28.6734,28.7009,28.6323,28.6323,261000.0
2008-06-16 10:00:00,41.73,41.79,41.66,41.69,343500.0,28.6323,28.6734,28.5842,28.6048,343500.0
2008-06-16 10:10:00,41.7,41.77,41.66,41.75,195700.0,28.6117,28.6597,28.5842,28.646,195700.0
2008-06-16 10:20:00,41.75,41.82,41.7,41.81,163600.0,28.646,28.694,28.6117,28.6872,163600.0
2008-06-16 10:30:00,41.81,41.87,41.79,41.85,120900.0,28.6872,28.7283,28.6734,28.7146,120900.0
2008-06-16 10:40:00,41.84,41.94,41.84,41.92,269000.0,28.7077,28.7764,28.7077,28.7626,269000.0
2008-06-16 10:50:00,41.93,42.17,41.92,42.17,152900.0,28.7695,28.9342,28.7626,28.9342,152900.0
2008-06-16 11:00:00,42.17,42.21,42.05,42.12,166400.0,28.9342,28.9616,28.8518,28.8999,166400.0
2008-06-16 11:10:00,42.12,42.19,42.08,42.14,208300.0,28.8999,28.9479,28.8724,28.9136,208300.0
2008-06-16 11:20:00,42.15,42.22,42.1,42.2,147000.0,28.9204,28.9685,28.8861,28.9547,147000.0
2008-06-16 11:30:00,42.2,42.39,42.2,42.39,171000.0,28.9547,29.0851,28.9547,29.0851,171000.0
2008-06-16 11:40:00,42.39,42.4,42.32,42.34,165400.0,29.0851,29.092,29.0371,29.0508,165400.0
2008-06-16 11:50:00,42.33,42.38,42.29,42.35,97200.0,29.0439,29.0783,29.0165,29.0577,97200.0
2008-06-16 12:00:00,42.35,42.41,42.24,42.35,137700.0,29.0577,29.0988,28.9822,29.0577,137700.0
2008-06-16 12:10:00,42.35,42.39,42.29,42.3,120500.0,29.0577,29.0851,29.0165,29.0234,120500.0
2008-06-16 12:20:00,42.29,42.31,42.24,42.3,99700.0,29.0165,29.0302,28.9822,29.0234,99700.0
2008-06-16 12:30:00,42.29,42.31,42.26,42.28,80800.0,29.0165,29.0302,28.9959,29.0096,80800.0
2008-06-16 12:40:00,42.28,42.3,42.14,42.16,127400.0,29.0096,29.0234,28.9136,28.9273,127400.0
2008-06-16 12:50:00,42.16,42.28,42.13,42.2,212700.0,28.9273,29.0096,28.9067,28.9547,212700.0
2008-06-16 13:00:00,42.2,42.22,42.15,42.19,165300.0,28.9547,28.9685,28.9204,28.9479,165300.0
2008-06-16 13:10:00,42.19,42.45,42.18,42.45,148400.0,28.9479,29.1263,28.941,29.1263,148400.0
2008-06-16 13:20:00,42.45,42.59,42.39,42.59,98300.0,29.1263,29.2223,29.0851,29.2223,98300.0
2008-06-16 13:30:00,42.59,42.7,42.53,42.62,186600.0,29.2223,29.2978,29.1812,29.2429,186600.0
2008-06-16 13:40:00,42.63,42.65,42.47,42.5,138200.0,29.2498,29.2635,29.14,29.1606,138200.0
2008-06-16 13:50:00,42.5,42.6,42.45,42.54,135500.0,29.1606,29.2292,29.1263,29.188,135500.0
2008-06-16 14:00:00,42.54,42.59,42.44,42.49,116600.0,29.188,29.2223,29.1194,29.1537,116600.0
2008-06-16 14:10:00,42.48,42.61,42.47,42.59,84800.0,29.1469,29.2361,29.14,29.2223,84800.0
2008-06-16 14:20:00,42.59,42.65,42.55,42.58,162200.0,29.2223,29.2635,29.1949,29.2155,162200.0
2008-06-16 14:30:00,42.59,42.67,42.58,42.59,148900.0,29.2223,29.2772,29.2155,29.2223,148900.0
2008-06-16 14:40:00,42.6,42.69,42.58,42.67,155500.0,29.2292,29.291,29.2155,29.2772,155500.0
2008-06-16 14:50:00,42.67,42.78,42.66,42.76,142200.0,29.2772,29.3527,29.2704,29.339,142200.0
2008-06-16 15:00:00,42.76,42.77,42.69,42.69,116500.0,29.339,29.3458,29.291,29.291,116500.0
2008-06-16 15:10:00,42.7,42.75,42.66,42.68,100300.0,29.2978,29.3321,29.2704,29.2841,100300.0
2008-06-16 15:20:00,42.68,42.7,42.59,42.6,150800.0,29.2841,29.2978,29.2223,29.2292,150800.0
2008-06-16 15:30:00,42.59,42.62,42.53,42.54,254100.0,29.2223,29.2429,29.1812,29.188,254100.0
2008-06-16 15:40:00,42.55,42.68,42.51,42.66,350700.0,29.1949,29.2841,29.1675,29.2704,350700.0
2008-06-16 15:50:00,42.66,42.67,42.49,42.51,358600.0,29.2704,29.2772,29.1537,29.1675,358600.0
2008-06-17 09:30:00,42.7,42.75,42.16,42.16,172100.0,29.2978,29.3321,28.9273,28.9273,172100.0
2008-06-17 09:40:00,42.19,42.29,42.14,42.26,145500.0,28.9479,29.0165,28.9136,28.9959,145500.0
2008-06-17 09:50:00,42.27,42.36,42.2,42.2,162100.0,29.0028,29.0645,28.9547,28.9547,162100.0
2008-06-17 10:00:00,42.21,42.29,42.1,42.11,136400.0,28.9616,29.0165,28.8861,28.893,136400.0
2008-06-17 10:10:00,42.12,42.26,42.08,42.22,139500.0,28.8999,28.9959,28.8724,28.9685,139500.0
2008-06-17 10:20:00,42.22,42.24,42.1,42.14,134800.0,28.9685,28.9822,28.8861,28.9136,134800.0
2008-06-17 10:30:00,42.14,42.14,42.04,42.06,173800.0,28.9136,28.9136,28.845,28.8587,173800.0
2008-06-17 10:40:00,42.07,42.08,41.89,41.9,163400.0,28.8656,28.8724,28.742,28.7489,163400.0
2008-06-17 10:50:00,41.9,41.92,41.87,41.89,177700.0,28.7489,28.7626,28.7283,28.742,177700.0
2008-06-17 11:00:00,41.89,41.94,41.88,41.9,179500.0,28.742,28.7764,28.7352,28.7489,179500.0
2008-06-17 11:10:00,41.91,41.94,41.82,41.87,167300.0,28.7558,28.7764,28.694,28.7283,167300.0
2008-06-17 11:20:00,41.87,41.95,41.83,41.86,182800.0,28.7283,28.7832,28.7009,28.7215,182800.0
2008-06-17 11:30:00,41.85,41.86,41.8,41.83,156200.0,28.7146,28.7215,28.6803,28.7009,156200.0
2008-06-17 11:40:00,41.83,41.87,41.81,41.86,101200.0,28.7009,28.7283,28.6872,28.7215,101200.0
2008-06-17 11:50:00,41.85,41.91,41.75,41.78,120100.0,28.7146,28.7558,28.646,28.6666,120100.0
2008-06-17 12:00:00,41.77,41.89,41.76,41.87,78900.0,28.6597,28.742,28.6529,28.7283,78900.0
2008-06-17 12:10:00,41.86,41.92,41.85,41.92,76000.0,28.7215,28.7626,28.7146,28.7626,76000.0
2008-06-17 12:20:00,41.92,41.92,41.83,41.86,107600.0,28.7626,28.7626,28.7009,28.7215,107600.0
2008-06-17 12:30:00,41.86,41.9,41.77,41.79,91200.0,28.7215,28.7489,28.6597,28.6734,91200.0
2008-06-17 12:40:00,41.8,41.8,41.75,41.75,56700.0,28.6803,28.6803,28.646,28.646,56700.0
2008-06-17 12:50:00,41.76,41.77,41.72,41.73,112200.0,28.6529,28.6597,28.6254,28.6323,112200.0
2008-06-17 13:00:00,41.73,41.78,41.69,41.76,164100.0,28.6323,28.6666,28.6048,28.6529,164100.0
2008-06-17 13:10:00,41.77,41.79,41.75,41.79,120200.0,28.6597,28.6734,28.646,28.6734,120200.0
2008-06-17 13:20:00,41.79,41.86,41.77,41.79,148600.0,28.6734,28.7215,28.6597,28.6734,148600.0
2008-06-17 13:30:00,41.79,41.79,41.74,41.74,121800.0,28.6734,28.6734,28.6391,28.6391,121800.0
2008-06-17 13:40:00,41.74,41.78,41.74,41.77,119000.0,28.6391,28.6666,28.6391,28.6597,119000.0
2008-06-17 13:50:00,41.77,41.81,41.76,41.79,92200.0,28.6597,28.6872,28.6529,28.6734,92200.0
2008-06-17 14:00:00,41.79,41.81,41.72,41.74,110100.0,28.6734,28.6872,28.6254,28.6391,110100.0
2008-06-17 14:10:00,41.74,41.74,41.66,41.66,145700.0,28.6391,28.6391,28.5842,28.5842,145700.0
2008-06-17 14:20:00,41.67,41.72,41.67,41.69,264600.0,28.5911,28.6254,28.5911,28.6048,264600.0
2008-06-17 14:30:00,41.69,41.75,41.69,41.71,98100.0,28.6048,28.646,28.6048,28.6185,98100.0
2008-06-17 14:40:00,41.72,41.77,41.71,41.75,96100.0,28.6254,28.6597,28.6185,28.646,96100.0
2008-06-17 14:50:00,41.76,41.85,41.75,41.82,183800.0,28.6529,28.7146,28.646,28.694,183800.0
2008-06-17 15:00:00,41.82,41.9,41.81,41.87,190100.0,28.694,28.7489,28.6872,28.7283,190100.0
2008-06-17 15:10:00,41.88,41.92,41.87,41.9,215700.0,28.7352,28.7626,28.7283,28.7489,215700.0
2008-06-17 15:20:00,41.9,41.93,41.85,41.9,219500.0,28.7489,28.7695,28.7146,28.7489,219500.0
2008-06-17 15:30:00,41.9,42.0,41.89,41.97,275600.0,28.7489,28.8175,28.742,28.7969,275600.0
2008-06-17 15:40:00,41.97,42.06,41.97,42.01,326000.0,28.7969,28.8587,28.7969,28.8244,326000.0
2008-06-17 15:50:00,42.01,42.03,41.85,41.88,393300.0,28.8244,28.8381,28.7146,28.7352,393300.0
2008-06-18 09:30:00,41.72,41.75,41.41,41.53,234800.0,28.6254,28.646,28.4127,28.495,234800.0
2008-06-18 09:40:00,41.55,41.61,41.47,41.54,208500.0,28.5088,28.5499,28.4539,28.5019,208500.0
2008-06-18 09:50:00,41.53,41.56,41.37,41.43,203800.0,28.495,28.5156,28.3853,28.4264,203800.0
2008-06-18 10:00:00,41.43,41.44,41.34,41.35,244700.0,28.4264,28.4333,28.3647,28.3715,244700.0
2008-06-18 10:10:00,41.36,41.49,41.33,41.49,156700.0,28.3784,28.4676,28.3578,28.4676,156700.0
2008-06-18 10:20:00,41.49,41.65,41.49,41.61,414000.0,28.4676,28.5774,28.4676,28.5499,414000.0
2008-06-18 10:30:00,41.62,41.66,41.57,41.64,353600.0,28.5568,28.5842,28.5225,28.5705,353600.0
2008-06-18 10:40:00,41.64,41.7,41.6,41.67,159200.0,28.5705,28.6117,28.5431,28.5911,159200.0
2008-06-18 10:50:00,41.67,41.75,41.6,41.67,315400.0,28.5911,28.646,28.5431,28.5911,315400.0
2008-06-18 11:00:00,41.67,41.82,41.65,41.81,122400.0,28.5911,28.694,28.5774,28.6872,122400.0
2008-06-18 11:10:00,41.8,41.87,41.78,41.78,106400.0,28.6803,28.7283,28.6666,28.6666,106400.0
2008-06-18 11:20:00,41.78,41.86,41.7,41.71,94500.0,28.6666,28.7215,28.6117,28.6185,94500.0
2008-06-18 11:30:00,41.71,41.75,41.67,41.68,85300.0,28.6185,28.646,28.5911,28.598,85300.0
2008-06-18 11:40:00,41.67,41.73,41.65,41.7,59200.0,28.5911,28.6323,28.5774,28.6117,59200.0
2008-06-18 11:50:00,41.69,41.76,41.68,41.71,154500.0,28.6048,28.6529,28.598,28.6185,154500.0
2008-06-18 12:00:00,41.71,41.74,41.7,41.71,77500.0,28.6185,28.6391,28.6117,28.6185,77500.0
2008-06-18 12:10:00,41.7,41.72,41.62,41.63,90000.0,28.6117,28.6254,28.5568,28.5637,90000.0
2008-06-18 12:20:00,41.62,41.65,41.58,41.6,51700.0,28.5568,28.5774,28.5293,28.5431,51700.0
2008-06-18 12:30:00,41.6,41.69,41.6,41.62,70900.0,28.5431,28.6048,28.5431,28.5568,70900.0
2008-06-18 12:40:00,41.62,41.62,41.46,41.46,140400.0,28.5568,28.5568,28.447,28.447,140400.0
2008-06-18 12:50:00,41.46,41.46,41.35,41.41,112500.0,28.447,28.447,28.3715,28.4127,112500.0
2008-06-18 13:00:00,41.41,41.41,41.25,41.26,149900.0,28.4127,28.4127,28.3029,28.3098,149900.0
2008-06-18 13:10:00,41.26,41.28,41.12,41.14,178600.0,28.3098,28.3235,28.2137,28.2275,178600.0
2008-06-18 13:20:00,41.15,41.15,41.06,41.06,233400.0,28.2343,28.2343,28.1726,28.1726,233400.0
2008-06-18 13:30:00,41.06,41.14,41.01,41.01,204600.0,28.1726,28.2275,28.1383,28.1383,204600.0
2008-06-18 13:40:00,41.01,41.05,41.0,41.03,181600.0,28.1383,28.1657,28.1314,28.152,181600.0
2008-06-18 13:50:00,41.04,41.07,40.99,40.99,137100.0,28.1588,28.1794,28.1245,28.1245,137100.0
2008-06-18 14:00:00,40.99,41.09,40.97,41.0,247500.0,28.1245,28.1931,28.1108,28.1314,247500.0
2008-06-18 14:10:00,41.0,41.04,40.92,40.93,189600.0,28.1314,28.1588,28.0765,28.0834,189600.0
2008-06-18 14:20:00,40.94,40.94,40.76,40.8,242400.0,28.0902,28.0902,27.9667,27.9942,242400.0
2008-06-18 14:30:00,40.81,40.84,40.74,40.82,329000.0,28.001,28.0216,27.953,28.0079,329000.0
2008-06-18 14:40:00,40.82,40.91,40.79,40.9,200200.0,28.0079,28.0696,27.9873,28.0628,200200.0
2008-06-18 14:50:00,40.91,41.05,40.9,41.0,277300.0,28.0696,28.1657,28.0628,28.1314,277300.0
2008-06-18 15:00:00,41.01,41.17,40.99,41.16,282100.0,28.1383,28.248,28.1245,28.2412,282100.0
2008-06-18 15:10:00,41.16,41.26,41.11,41.25,235200.0,28.2412,28.3098,28.2069,28.3029,235200.0
2008-06-18 15:20:00,41.24,41.29,41.21,41.27,490800.0,28.2961,28.3304,28.2755,28.3166,490800.0
2008-06-18 15:30:00,41.29,41.29,41.17,41.26,334900.0,28.3304,28.3304,28.248,28.3098,334900.0
2008-06-18 15:40:00,41.25,41.26,41.11,41.16,419600.0,28.3029,28.3098,28.2069,28.2412,419600.0
2008-06-18 15:50:00,41.15,41.31,41.14,41.23,628400.0,28.2343,28.3441,28.2275,28.2892,628400.0
2008-06-19 09:30:00,41.29,41.29,41.01,41.13,209300.0,28.3304,28.3304,28.1383,28.2206,209300.0
2008-06-19 09:40:00,41.11,41.18,40.91,40.95,108700.0,28.2069,28.2549,28.0696,28.0971,108700.0
2008-06-19 09:50:00,40.93,41.02,40.86,40.92,239200.0,28.0834,28.1451,28.0353,28.0765,239200.0
2008-06-19 10:00:00,40.91,40.97,40.74,40.92,259800.0,28.0696,28.1108,27.953,28.0765,259800.0
2008-06-19 10:10:00,40.93,41.14,40.9,41.1,311500.0,28.0834,28.2275,28.0628,28.2,311500.0
2008-06-19 10:20:00,41.12,41.25,41.1,41.22,367200.0,28.2137,28.3029,28.2,28.2823,367200.0
2008-06-19 10:30:00,41.22,41.37,41.19,41.36,369900.0,28.2823,28.3853,28.2618,28.3784,369900.0
2008-06-19 10:40:00,41.37,41.5,41.34,41.46,268000.0,28.3853,28.4745,28.3647,28.447,268000.0
2008-06-19 10:50:00,41.47,41.56,41.36,41.37,230900.0,28.4539,28.5156,28.3784,28.3853,230900.0
2008-06-19 11:00:00,41.37,41.44,41.2,41.2,214100.0,28.3853,28.4333,28.2686,28.2686,214100.0
2008-06-19 11:10:00,41.21,41.23,41.06,41.13,136500.0,28.2755,28.2892,28.1726,28.2206,136500.0
2008-06-19 11:20:00,41.15,41.22,41.06,41.22,166200.0,28.2343,28.2823,28.1726,28.2823,166200.0
2008-06-19 11:30:00,41.22,41.27,41.2,41.2,168700.0,28.2823,28.3166,28.2686,28.2686,168700.0
2008-06-19 11:40:00,41.2,41.29,41.19,41.29,158400.0,28.2686,28.3304,28.2618,28.3304,158400.0
2008-06-19 11:50:00,41.3,41.38,41.27,41.35,110600.0,28.3372,28.3921,28.3166,28.3715,110600.0
2008-06-19 12:00:00,41.35,41.48,41.35,41.48,166400.0,28.3715,28.4607,28.3715,28.4607,166400.0
2008-06-19 12:10:00,41.48,41.54,41.38,41.4,321300.0,28.4607,28.5019,28.3921,28.4058,321300.0
2008-06-19 12:20:00,41.4,41.49,41.38,41.43,212700.0,28.4058,28.4676,28.3921,28.4264,212700.0
2008-06-19 12:30:00,41.43,41.54,41.36,41.38,128700.0,28.4264,28.5019,28.3784,28.3921,128700.0
2008-06-19 12:40:00,41.36,41.41,41.31,41.38,78600.0,28.3784,28.4127,28.3441,28.3921,78600.0
2008-06-19 12:50:00,41.38,41.42,41.35,41.38,73600.0,28.3921,28.4196,28.3715,28.3921,73600.0
2008-06-19 13:00:00,41.39,41.53,41.38,41.49,84900.0,28.399,28.495,28.3921,28.4676,84900.0
2008-06-19 13:10:00,41.51,41.52,41.43,41.43,103500.0,28.4813,28.4882,28.4264,28.4264,103500.0
2008-06-19 13:20:00,41.44,41.44,41.35,41.37,163500.0,28.4333,28.4333,28.3715,28.3853,163500.0
2008-06-19 13:30:00,41.37,41.41,41.35,41.4,102000.0,28.3853,28.4127,28.3715,28.4058,102000.0
2008-06-19 13:40:00,41.4,41.41,41.29,41.34,196200.0,28.4058,28.4127,28.3304,28.3647,196200.0
2008-06-19 13:50:00,41.33,41.42,41.33,41.4,114700.0,28.3578,28.4196,28.3578,28.4058,114700.0
2008-06-19 14:00:00,41.4,41.4,41.33,41.34,262700.0,28.4058,28.4058,28.3578,28.3647,262700.0
2008-06-19 14:10:00,41.34,41.37,41.33,41.34,100700.0,28.3647,28.3853,28.3578,28.3647,100700.0
2008-06-19 14:20:00,41.34,41.39,41.28,41.39,183500.0,28.3647,28.399,28.3235,28.399,183500.0
2008-06-19 14:30:00,41.39,41.52,41.36,41.52,103400.0,28.399,28.4882,28.3784,28.4882,103400.0
2008-06-19 14:40:00,41.52,41.61,41.42,41.61,180900.0,28.4882,28.5499,28.4196,28.5499,180900.0
2008-06-19 14:50:00,41.61,41.69,41.57,41.64,152700.0,28.5499,28.6048,28.5225,28.5705,152700.0
2008-06-19 15:00:00,41.63,41.65,41.55,41.58,276400.0,28.5637,28.5774,28.5088,28.5293,276400.0
2008-06-19 15:10:00,41.58,41.6,41.45,41.45,249500.0,28.5293,28.5431,28.4402,28.4402,249500.0
2008-06-19 15:20:00,41.46,41.48,41.37,41.41,286400.0,28.447,28.4607,28.3853,28.4127,286400.0
2008-06-19 15:30:00,41.41,41.57,41.41,41.51,290500.0,28.4127,28.5225,28.4127,28.4813,290500.0
2008-06-19 15:40:00,41.51,41.65,41.49,41.55,288300.0,28.4813,28.5774,28.4676,28.5088,288300.0
2008-06-19 15:50:00,41.55,41.63,41.53,41.54,407100.0,28.5088,28.5637,28.495,28.5019,407100.0
2008-06-20 09:30:00,41.11,41.6,41.08,41.23,1627100.0,28.2069,28.5431,28.1863,28.2892,1627100.0
2008-06-20 09:40:00,41.23,41.31,41.13,41.18,199700.0,28.2892,28.3441,28.2206,28.2549,199700.0
2008-06-20 09:50:00,41.2,41.25,40.95,41.0,258900.0,28.2686,28.3029,28.0971,28.1314,258900.0
2008-06-20 10:00:00,41.0,41.0,40.75,40.95,282400.0,28.1314,28.1314,27.9599,28.0971,282400.0
2008-06-20 10:10:00,40.96,40.97,40.81,40.89,238200.0,28.1039,28.1108,28.001,28.0559,238200.0
2008-06-20 10:20:00,40.89,40.95,40.8,40.89,169300.0,28.0559,28.0971,27.9942,28.0559,169300.0
2008-06-20 10:30:00,40.89,40.93,40.8,40.85,129900.0,28.0559,28.0834,27.9942,28.0285,129900.0
2008-06-20 10:40:00,40.86,41.02,40.81,41.02,155400.0,28.0353,28.1451,28.001,28.1451,155400.0
2008-06-20 10:50:00,41.02,41.07,41.0,41.04,126900.0,28.1451,28.1794,28.1314,28.1588,126900.0
2008-06-20 11:00:00,41.04,41.08,40.94,41.07,112000.0,28.1588,28.1863,28.0902,28.1794,112000.0
2008-06-20 11:10:00,41.08,41.14,41.07,41.12,128500.0,28.1863,28.2275,28.1794,28.2137,128500.0
2008-06-20 11:20:00,41.12,41.32,41.08,41.3,226400.0,28.2137,28.351,28.1863,28.3372,226400.0
2008-06-20 11:30:00,41.3,41.41,41.27,41.4,167600.0,28.3372,28.4127,28.3166,28.4058,167600.0
2008-06-20 11:40:00,41.41,41.55,41.38,41.41,176600.0,28.4127,28.5088,28.3921,28.4127,176600.0
2008-06-20 11:50:00,41.41,41.42,41.36,41.42,90300.0,28.4127,28.4196,28.3784,28.4196,90300.0
2008-06-20 12:00:00,41.41,41.49,41.4,41.43,88300.0,28.4127,28.4676,28.4058,28.4264,88300.0
2008-06-20 12:10:00,41.44,41.55,41.42,41.53,98400.0,28.4333,28.5088,28.4196,28.495,98400.0
2008-06-20 12:20:00,41.53,41.54,41.45,41.54,108000.0,28.495,28.5019,28.4402,28.5019,108000.0
2008-06-20 12:30:00,41.53,41.6,41.48,41.53,108000.0,28.495,28.5431,28.4607,28.495,108000.0
2008-06-20 12:40:00,41.54,41.63,41.51,41.6,162300.0,28.5019,28.5637,28.4813,28.5431,162300.0
2008-06-20 12:50:00,41.6,41.64,41.57,41.61,89400.0,28.5431,28.5705,28.5225,28.5499,89400.0
2008-06-20 13:00:00,41.61,41.67,41.57,41.67,98500.0,28.5499,28.5911,28.5225,28.5911,98500.0
2008-06-20 13:10:00,41.66,41.71,41.61,41.61,172300.0,28.5842,28.6185,28.5499,28.5499,172300.0
2008-06-20 13:20:00,41.61,41.67,41.55,41.57,167700.0,28.5499,28.5911,28.5088,28.5225,167700.0
2008-06-20 13:30:00,41.57,41.64,41.46,41.62,181300.0,28.5225,28.5705,28.447,28.5568,181300.0
2008-06-20 13:40:00,41.62,41.63,41.49,41.55,87700.0,28.5568,28.5637,28.4676,28.5088,87700.0
2008-06-20 13:50:00,41.55,41.62,41.54,41.56,88200.0,28.5088,28.5568,28.5019,28.5156,88200.0
2008-06-20 14:00:00,41.56,41.59,41.46,41.5,106500.0,28.5156,28.5362,28.447,28.4745,106500.0
2008-06-20 14:10:00,41.5,41.52,41.37,41.43,173700.0,28.4745,28.4882,28.3853,28.4264,173700.0
2008-06-20 14:20:00,41.43,41.44,41.37,41.42,176300.0,28.4264,28.4333,28.3853,28.4196,176300.0
2008-06-20 14:30:00,41.41,41.46,41.38,41.44,150500.0,28.4127,28.447,28.3921,28.4333,150500.0
2008-06-20 14:40:00,41.43,41.49,41.36,41.4,128200.0,28.4264,28.4676,28.3784,28.4058,128200.0
2008-06-20 14:50:00,41.4,41.41,41.26,41.26,197000.0,28.4058,28.4127,28.3098,28.3098,197000.0
2008-06-20 15:00:00,41.28,41.34,41.21,41.22,271100.0,28.3235,28.3647,28.2755,28.2823,271100.0
2008-06-20 15:10:00,41.22,41.34,41.21,41.3,294400.0,28.2823,28.3647,28.2755,28.3372,294400.0
2008-06-20 15:20:00,41.28,41.43,41.26,41.36,298000.0,28.3235,28.4264,28.3098,28.3784,298000.0
2008-06-20 15:30:00,41.36,41.45,41.32,41.36,294700.0,28.3784,28.4402,28.351,28.3784,294700.0
2008-06-20 15:40:00,41.36,41.48,41.3,41.4,231000.0,28.3784,28.4607,28.3372,28.4058,231000.0
2008-06-20 15:50:00,41.39,41.4,41.32,41.34,423500.0,28.399,28.4058,28.351,28.3647,423500.0
2008-06-23 09:30:00,41.46,41.58,41.05,41.09,243600.0,28.447,28.5293,28.1657,28.1931,243600.0
2008-06-23 09:40:00,41.09,41.17,41.01,41.13,159900.0,28.1931,28.248,28.1383,28.2206,159900.0
2008-06-23 09:50:00,41.14,41.15,41.01,41.1,245900.0,28.2275,28.2343,28.1383,28.2,245900.0
2008-06-23 10:00:00,41.1,41.11,41.0,41.03,223900.0,28.2,28.2069,28.1314,28.152,223900.0
2008-06-23 10:10:00,41.03,41.03,40.95,41.0,327000.0,28.152,28.152,28.0971,28.1314,327000.0
2008-06-23 10:20:00,41.0,41.0,40.95,40.99,140900.0,28.1314,28.1314,28.0971,28.1245,140900.0
2008-06-23 10:30:00,40.99,41.05,40.97,41.0,387900.0,28.1245,28.1657,28.1108,28.1314,387900.0
2008-06-23 10:40:00,41.01,41.03,40.99,40.99,147800.0,28.1383,28.152,28.1245,28.1245,147800.0
2008-06-23 10:50:00,41.0,41.0,40.88,40.89,191200.0,28.1314,28.1314,28.0491,28.0559,191200.0
2008-06-23 11:00:00,40.9,40.94,40.8,40.8,187900.0,28.0628,28.0902,27.9942,27.9942,187900.0
2008-06-23 11:10:00,40.81,40.81,40.7,40.73,155700.0,28.001,28.001,27.9256,27.9461,155700.0
2008-06-23 11:20:00,40.73,40.76,40.7,40.72,103800.0,27.9461,27.9667,27.9256,27.9393,103800.0
2008-06-23 11:30:00,40.72,40.73,40.64,40.65,232300.0,27.9393,27.9461,27.8844,27.8912,232300.0
2008-06-23 11:40:00,40.66,40.7,40.63,40.68,118300.0,27.8981,27.9256,27.8775,27.9118,118300.0
2008-06-23 11:50:00,40.68,40.71,40.65,40.68,155600.0,27.9118,27.9324,27.8912,27.9118,155600.0
2008-06-23 12:00:00,40.69,40.7,40.59,40.6,121600.0,27.9187,27.9256,27.8501,27.8569,121600.0
2008-06-23 12:10:00,40.6,40.7,40.56,40.69,195900.0,27.8569,27.9256,27.8295,27.9187,195900.0
2008-06-23 12:20:00,40.69,40.7,40.55,40.55,102400.0,27.9187,27.9256,27.8226,27.8226,102400.0
2008-06-23 12:30:00,40.55,40.69,40.53,40.65,116300.0,27.8226,27.9187,27.8089,27.8912,116300.0
2008-06-23 12:40:00,40.65,40.65,40.39,40.5,231000.0,27.8912,27.8912,27.7129,27.7883,231000.0
2008-06-23 12:50:00,40.5,40.5,40.36,40.37,208200.0,27.7883,27.7883,27.6923,27.6991,208200.0
2008-06-23 13:00:00,40.37,40.38,40.25,40.27,440200.0,27.6991,27.706,27.6168,27.6305,440200.0
2008-06-23 13:10:00,40.27,40.31,40.22,40.29,207200.0,27.6305,27.658,27.5962,27.6442,207200.0
2008-06-23 13:20:00,40.29,40.44,40.29,40.33,130300.0,27.6442,27.7472,27.6442,27.6717,130300.0
2008-06-23 13:30:00,40.33,40.34,40.28,40.28,114900.0,27.6717,27.6785,27.6374,27.6374,114900.0
2008-06-23 13:40:00,40.28,40.33,40.28,40.32,111400.0,27.6374,27.6717,27.6374,27.6648,111400.0
2008-06-23 13:50:00,40.32,40.41,40.32,40.39,148600.0,27.6648,27.7266,27.6648,27.7129,148600.0
2008-06-23 14:00:00,40.38,40.41,40.34,40.34,86000.0,27.706,27.7266,27.6785,27.6785,86000.0
2008-06-23 14:10:00,40.33,40.39,40.31,40.38,566000.0,27.6717,27.7129,27.658,27.706,566000.0
2008-06-23 14:20:00,40.37,40.41,40.26,40.27,319600.0,27.6991,27.7266,27.6237,27.6305,319600.0
2008-06-23 14:30:00,40.26,40.27,40.2,40.24,312400.0,27.6237,27.6305,27.5825,27.6099,312400.0
2008-06-23 14:40:00,40.24,40.25,40.18,40.18,133200.0,27.6099,27.6168,27.5688,27.5688,133200.0
2008-06-23 14:50:00,40.19,40.24,40.18,40.2,324500.0,27.5756,27.6099,27.5688,27.5825,324500.0
2008-06-23 15:00:00,40.2,40.22,40.11,40.11,232800.0,27.5825,27.5962,27.5207,27.5207,232800.0
2008-06-23 15:10:00,40.11,40.13,40.0,40.01,501300.0,27.5207,27.5345,27.4453,27.4521,501300.0
2008-06-23 15:20:00,40.02,40.05,39.93,40.01,469300.0,27.459,27.4796,27.3972,27.4521,469300.0
2008-06-23 15:30:00,40.01,40.12,40.01,40.07,410900.0,27.4521,27.5276,27.4521,27.4933,410900.0
2008-06-23 15:40:00,40.08,40.17,40.08,40.17,530600.0,27.5002,27.5619,27.5002,27.5619,530600.0
2008-06-23 15:50:00,40.17,40.28,40.15,40.23,886100.0,27.5619,27.6374,27.5482,27.6031,886100.0
2008-06-24 09:30:00,40.09,40.19,39.95,40.04,226100.0,27.507,27.5756,27.411,27.4727,226100.0
2008-06-24 09:40:00,40.04,40.12,39.83,39.88,254300.0,27.4727,27.5276,27.3286,27.3629,254300.0
2008-06-24 09:50:00,39.88,39.95,39.67,39.67,236100.0,27.3629,27.411,27.2188,27.2188,236100.0
2008-06-24 10:00:00,39.67,39.77,39.57,39.7,624000.0,27.2188,27.2875,27.1502,27.2394,624000.0
2008-06-24 10:10:00,39.7,39.72,39.56,39.7,283900.0,27.2394,27.2531,27.1434,27.2394,283900.0
2008-06-24 10:20:00,39.71,39.84,39.69,39.79,157300.0,27.2463,27.3355,27.2326,27.3012,157300.0
2008-06-24 10:30:00,39.8,39.96,39.75,39.82,304300.0,27.308,27.4178,27.2737,27.3218,304300.0
2008-06-24 10:40:00,39.81,39.9,39.74,39.89,171500.0,27.3149,27.3766,27.2669,27.3698,171500.0
2008-06-24 10:50:00,39.88,40.02,39.88,39.96,324100.0,27.3629,27.459,27.3629,27.4178,324100.0
2008-06-24 11:00:00,39.95,40.05,39.93,40.05,142400.0,27.411,27.4796,27.3972,27.4796,142400.0
2008-06-24 11:10:00,40.05,40.16,39.97,40.15,333300.0,27.4796,27.555,27.4247,27.5482,333300.0
2008-06-24 11:20:00,40.15,40.21,40.07,40.07,268100.0,27.5482,27.5893,27.4933,27.4933,268100.0
2008-06-24 11:30:00,40.07,40.08,39.92,40.0,263600.0,27.4933,27.5002,27.3904,27.4453,263600.0
2008-06-24 11:40:00,40.0,40.26,40.0,40.25,192700.0,27.4453,27.6237,27.4453,27.6168,192700.0
2008-06-24 11:50:00,40.24,40.42,40.23,40.36,205700.0,27.6099,27.7334,27.6031,27.6923,205700.0
2008-06-24 12:00:00,40.37,40.39,40.28,40.3,161500.0,27.6991,27.7129,27.6374,27.6511,161500.0
2008-06-24 12:10:00,40.29,40.39,40.24,40.24,161600.0,27.6442,27.7129,27.6099,27.6099,161600.0
2008-06-24 12:20:00,40.24,40.45,40.21,40.41,154800.0,27.6099,27.754,27.5893,27.7266,154800.0
2008-06-24 12:30:00,40.4,40.51,40.39,40.49,252400.0,27.7197,27.7952,27.7129,27.7815,252400.0
2008-06-24 12:40:00,40.49,40.5,40.38,40.41,209100.0,27.7815,27.7883,27.706,27.7266,209100.0
2008-06-24 12:50:00,40.39,40.51,40.39,40.49,164900.0,27.7129,27.7952,27.7129,27.7815,164900.0
2008-06-24 13:00:00,40.48,40.6,40.48,40.55,286700.0,27.7746,27.8569,27.7746,27.8226,286700.0
2008-06-24 13:10:00,40.54,40.57,40.49,40.53,155500.0,27.8158,27.8364,27.7815,27.8089,155500.0
2008-06-24 13:20:00,40.53,40.7,40.53,40.65,270500.0,27.8089,27.9256,27.8089,27.8912,270500.0
2008-06-24 13:30:00,40.65,40.69,40.57,40.67,207400.0,27.8912,27.9187,27.8364,27.905,207400.0
2008-06-24 13:40:00,40.67,40.81,40.61,40.77,263800.0,27.905,28.001,27.8638,27.9736,263800.0
2008-06-24 13:50:00,40.76,40.83,40.76,40.77,166100.0,27.9667,28.0147,27.9667,27.9736,166100.0
2008-06-24 14:00:00,40.77,40.95,40.77,40.81,161700.0,27.9736,28.0971,27.9736,28.001,161700.0
2008-06-24 14:10:00,40.81,40.82,40.72,40.72,75200.0,28.001,28.0079,27.9393,27.9393,75200.0
2008-06-24 14:20:00,40.72,40.75,40.68,40.69,90400.0,27.9393,27.9599,27.9118,27.9187,90400.0
2008-06-24 14:30:00,40.69,40.71,40.58,40.58,88100.0,27.9187,27.9324,27.8432,27.8432,88100.0
2008-06-24 14:40:00,40.58,40.58,40.45,40.5,161000.0,27.8432,27.8432,27.754,27.7883,161000.0
2008-06-24 14:50:00,40.51,40.65,40.48,40.64,107200.0,27.7952,27.8912,27.7746,27.8844,107200.0
2008-06-24 15:00:00,40.64,40.7,40.45,40.49,185300.0,27.8844,27.9256,27.754,27.7815,185300.0
2008-06-24 15:10:00,40.48,40.51,40.43,40.44,133600.0,27.7746,27.7952,27.7403,27.7472,133600.0
2008-06-24 15:20:00,40.43,40.5,40.36,40.43,162300.0,27.7403,27.7883,27.6923,27.7403,162300.0
2008-06-24 15:30:00,40.44,40.48,40.4,40.47,185200.0,27.7472,27.7746,27.7197,27.7677,185200.0
2008-06-24 15:40:00,40.46,40.54,40.42,40.5,258700.0,27.7609,27.8158,27.7334,27.7883,258700.0
2008-06-24 15:50:00,40.5,40.51,40.43,40.46,557100.0,27.7883,27.7952,27.7403,27.7609,557100.0
2008-06-25 09:30:00,40.46,41.03,40.38,40.99,355500.0,27.7609,28.152,27.706,28.1245,355500.0
2008-06-25 09:40:00,40.99,41.15,40.91,40.99,295000.0,28.1245,28.2343,28.0696,28.1245,295000.0
2008-06-25 09:50:00,40.99,41.09,40.92,41.09,215000.0,28.1245,28.1931,28.0765,28.1931,215000.0
2008-06-25 10:00:00,41.09,41.26,41.08,41.25,324900.0,28.1931,28.3098,28.1863,28.3029,324900.0
2008-06-25 10:10:00,41.25,41.29,41.21,41.25,180700.0,28.3029,28.3304,28.2755,28.3029,180700.0
2008-06-25 10:20:00,41.26,41.28,41.16,41.16,161900.0,28.3098,28.3235,28.2412,28.2412,161900.0
2008-06-25 10:30:00,41.16,41.46,41.12,41.46,358100.0,28.2412,28.447,28.2137,28.447,358100.0
2008-06-25 10:40:00,41.46,41.58,41.38,41.58,283400.0,28.447,28.5293,28.3921,28.5293,283400.0
2008-06-25 10:50:00,41.59,41.78,41.59,41.74,335600.0,28.5362,28.6666,28.5362,28.6391,335600.0
2008-06-25 11:00:00,41.74,41.78,41.63,41.71,250800.0,28.6391,28.6666,28.5637,28.6185,250800.0
2008-06-25 11:10:00,41.7,41.71,41.54,41.56,142400.0,28.6117,28.6185,28.5019,28.5156,142400.0
2008-06-25 11:20:00,41.56,41.61,41.48,41.5,161200.0,28.5156,28.5499,28.4607,28.4745,161200.0
2008-06-25 11:30:00,41.49,41.57,41.4,41.4,160200.0,28.4676,28.5225,28.4058,28.4058,160200.0
2008-06-25 11:40:00,41.4,41.41,41.29,41.29,108100.0,28.4058,28.4127,28.3304,28.3304,108100.0
2008-06-25 11:50:00,41.29,41.32,41.28,41.31,203500.0,28.3304,28.351,28.3235,28.3441,203500.0
2008-06-25 12:00:00,41.31,41.36,41.24,41.26,119000.0,28.3441,28.3784,28.2961,28.3098,119000.0
2008-06-25 12:10:00,41.26,41.32,41.25,41.26,72900.0,28.3098,28.351,28.3029,28.3098,72900.0
2008-06-25 12:20:00,41.26,41.3,41.26,41.28,73700.0,28.3098,28.3372,28.3098,28.3235,73700.0
2008-06-25 12:30:00,41.27,41.29,41.22,41.25,102100.0,28.3166,28.3304,28.2823,28.3029,102100.0
2008-06-25 12:40:00,41.25,41.27,41.19,41.22,116900.0,28.3029,28.3166,28.2618,28.2823,116900.0
2008-06-25 12:50:00,41.21,41.38,41.21,41.36,77500.0,28.2755,28.3921,28.2755,28.3784,77500.0
2008-06-25 13:00:00,41.36,41.36,41.24,41.25,126300.0,28.3784,28.3784,28.2961,28.3029,126300.0
2008-06-25 13:10:00,41.25,41.32,41.19,41.21,121700.0,28.3029,28.351,28.2618,28.2755,121700.0
2008-06-25 13:20:00,41.22,41.33,41.22,41.26,59300.0,28.2823,28.3578,28.2823,28.3098,59300.0
2008-06-25 13:30:00,41.27,41.32,41.21,41.21,68200.0,28.3166,28.351,28.2755,28.2755,68200.0
2008-06-25 13:40:00,41.21,41.22,41.19,41.21,74100.0,28.2755,28.2823,28.2618,28.2755,74100.0
2008-06-25 13:50:00,41.21,41.24,41.18,41.21,53500.0,28.2755,28.2961,28.2549,28.2755,53500.0
2008-06-25 14:00:00,41.21,41.26,41.18,41.2,52200.0,28.2755,28.3098,28.2549,28.2686,52200.0
2008-06-25 14:10:00,41.2,41.45,41.12,41.41,272400.0,28.2686,28.4402,28.2137,28.4127,272400.0
2008-06-25 14:20:00,41.41,41.47,41.32,41.32,237600.0,28.4127,28.4539,28.351,28.351,237600.0
2008-06-25 14:30:00,41.33,41.48,41.21,41.32,257200.0,28.3578,28.4607,28.2755,28.351,257200.0
2008-06-25 14:40:00,41.33,41.36,41.13,41.28,167300.0,28.3578,28.3784,28.2206,28.3235,167300.0
2008-06-25 14:50:00,41.29,41.39,41.24,41.34,123800.0,28.3304,28.399,28.2961,28.3647,123800.0
2008-06-25 15:00:00,41.34,41.56,41.31,41.52,162300.0,28.3647,28.5156,28.3441,28.4882,162300.0
2008-06-25 15:10:00,41.53,41.58,41.35,41.36,228100.0,28.495,28.5293,28.3715,28.3784,228100.0
2008-06-25 15:20:00,41.36,41.36,41.09,41.14,317300.0,28.3784,28.3784,28.1931,28.2275,317300.0
2008-06-25 15:30:00,41.14,41.16,40.92,41.02,334200.0,28.2275,28.2412,28.0765,28.1451,334200.0
2008-06-25 15:40:00,41.01,41.07,40.87,40.87,340200.0,28.1383,28.1794,28.0422,28.0422,340200.0
2008-06-25 15:50:00,40.89,41.07,40.89,41.05,359400.0,28.0559,28.1794,28.0559,28.1657,359400.0
2008-06-26 09:30:00,40.65,40.72,40.33,40.66,260000.0,27.8912,27.9393,27.6717,27.8981,260000.0
2008-06-26 09:40:00,40.66,40.74,40.42,40.45,197400.0,27.8981,27.953,27.7334,27.754,197400.0
2008-06-26 09:50:00,40.46,40.48,40.36,40.44,223000.0,27.7609,27.7746,27.6923,27.7472,223000.0
2008-06-26 10:00:00,40.44,40.51,40.28,40.31,206000.0,27.7472,27.7952,27.6374,27.658,206000.0
2008-06-26 10:10:00,40.3,40.33,40.15,40.18,135800.0,27.6511,27.6717,27.5482,27.5688,135800.0
2008-06-26 10:20:00,40.2,40.41,40.19,40.33,155700.0,27.5825,27.7266,27.5756,27.6717,155700.0
2008-06-26 10:30:00,40.33,40.37,40.17,40.17,152000.0,27.6717,27.6991,27.5619,27.5619,152000.0
2008-06-26 10:40:00,40.17,40.25,40.09,40.24,111000.0,27.5619,27.6168,27.507,27.6099,111000.0
2008-06-26 10:50:00,40.25,40.31,40.09,40.13,69400.0,27.6168,27.658,27.507,27.5345,69400.0
2008-06-26 11:00:00,40.13,40.2,40.12,40.15,129700.0,27.5345,27.5825,27.5276,27.5482,129700.0
2008-06-26 11:10:00,40.15,40.16,40.05,40.06,186600.0,27.5482,27.555,27.4796,27.4864,186600.0
2008-06-26 11:20:00,40.06,40.1,40.01,40.08,184000.0,27.4864,27.5139,27.4521,27.5002,184000.0
2008-06-26 11:30:00,40.08,40.16,40.06,40.13,133800.0,27.5002,27.555,27.4864,27.5345,133800.0
2008-06-26 11:40:00,40.13,40.36,40.13,40.32,196800.0,27.5345,27.6923,27.5345,27.6648,196800.0
2008-06-26 11:50:00,40.32,40.37,40.25,40.37,184600.0,27.6648,27.6991,27.6168,27.6991,184600.0
2008-06-26 12:00:00,40.36,40.4,40.27,40.3,158000.0,27.6923,27.7197,27.6305,27.6511,158000.0
2008-06-26 12:10:00,40.3,40.36,40.24,40.26,66900.0,27.6511,27.6923,27.6099,27.6237,66900.0
2008-06-26 12:20:00,40.27,40.39,40.23,40.25,87100.0,27.6305,27.7129,27.6031,27.6168,87100.0
2008-06-26 12:30:00,40.24,40.27,40.08,40.14,112100.0,27.6099,27.6305,27.5002,27.5413,112100.0
2008-06-26 12:40:00,40.14,40.14,39.99,40.0,183300.0,27.5413,27.5413,27.4384,27.4453,183300.0
2008-06-26 12:50:00,40.0,40.02,39.94,39.95,121100.0,27.4453,27.459,27.4041,27.411,121100.0
2008-06-26 13:00:00,39.94,40.05,39.94,40.0,96500.0,27.4041,27.4796,27.4041,27.4453,96500.0
2008-06-26 13:10:00,40.01,40.03,39.93,39.97,68600.0,27.4521,27.4658,27.3972,27.4247,68600.0
2008-06-26 13:20:00,39.98,39.99,39.81,39.85,112200.0,27.4315,27.4384,27.3149,27.3423,112200.0
2008-06-26 13:30:00,39.84,39.98,39.84,39.94,180100.0,27.3355,27.4315,27.3355,27.4041,180100.0
2008-06-26 13:40:00,39.95,39.95,39.9,39.91,99600.0,27.411,27.411,27.3766,27.3835,99600.0
2008-06-26 13:50:00,39.92,40.02,39.92,39.94,77700.0,27.3904,27.459,27.3904,27.4041,77700.0
2008-06-26 14:00:00,39.95,39.97,39.91,39.94,110200.0,27.411,27.4247,27.3835,27.4041,110200.0
2008-06-26 14:10:00,39.94,39.94,39.77,39.79,159500.0,27.4041,27.4041,27.2875,27.3012,159500.0
2008-06-26 14:20:00,39.79,40.31,39.76,39.82,192900.0,27.3012,27.658,27.2806,27.3218,192900.0
2008-06-26 14:30:00,39.83,39.85,39.63,39.64,241100.0,27.3286,27.3423,27.1914,27.1983,241100.0
2008-06-26 14:40:00,39.65,39.7,39.57,39.58,286700.0,27.2051,27.2394,27.1502,27.1571,286700.0
2008-06-26 14:50:00,39.59,39.67,39.56,39.63,166900.0,27.1639,27.2188,27.1434,27.1914,166900.0
2008-06-26 15:00:00,39.64,39.78,39.64,39.75,208300.0,27.1983,27.2943,27.1983,27.2737,208300.0
2008-06-26 15:10:00,39.75,39.75,39.64,39.65,378300.0,27.2737,27.2737,27.1983,27.2051,378300.0
2008-06-26 15:20:00,39.64,39.79,39.62,39.75,377900.0,27.1983,27.3012,27.1845,27.2737,377900.0
2008-06-26 15:30:00,39.75,39.76,39.67,39.69,423200.0,27.2737,27.2806,27.2188,27.2326,423200.0
2008-06-26 15:40:00,39.7,39.71,39.55,39.6,473600.0,27.2394,27.2463,27.1365,27.1708,473600.0
2008-06-26 15:50:00,39.61,39.61,39.47,39.5,610400.0,27.1777,27.1777,27.0816,27.1022,610400.0
2008-06-27 09:30:00,39.5,39.99,39.4,39.46,278700.0,27.1022,27.4384,27.0336,27.0747,278700.0
2008-06-27 09:40:00,39.44,39.46,39.25,39.34,272300.0,27.061,27.0747,26.9307,26.9924,272300.0
2008-06-27 09:50:00,39.33,39.38,39.27,39.3,395600.0,26.9856,27.0199,26.9444,26.965,395600.0
2008-06-27 10:00:00,39.3,39.65,39.29,39.65,381600.0,26.965,27.2051,26.9581,27.2051,381600.0
2008-06-27 10:10:00,39.65,39.72,39.59,39.66,189600.0,27.2051,27.2531,27.1639,27.212,189600.0
2008-06-27 10:20:00,39.66,39.77,39.65,39.73,141200.0,27.212,27.2875,27.2051,27.26,141200.0
2008-06-27 10:30:00,39.73,39.86,39.71,39.81,162600.0,27.26,27.3492,27.2463,27.3149,162600.0
2008-06-27 10:40:00,39.81,39.81,39.69,39.7,171100.0,27.3149,27.3149,27.2326,27.2394,171100.0
2008-06-27 10:50:00,39.7,39.72,39.65,39.69,144900.0,27.2394,27.2531,27.2051,27.2326,144900.0
2008-06-27 11:00:00,39.69,39.69,39.59,39.6,195500.0,27.2326,27.2326,27.1639,27.1708,195500.0
2008-06-27 11:10:00,39.6,39.67,39.58,39.65,210100.0,27.1708,27.2188,27.1571,27.2051,210100.0
2008-06-27 11:20:00,39.66,39.73,39.62,39.72,442200.0,27.212,27.26,27.1845,27.2531,442200.0
2008-06-27 11:30:00,39.73,39.86,39.7,39.86,555400.0,27.26,27.3492,27.2394,27.3492,555400.0
2008-06-27 11:40:00,39.86,39.99,39.78,39.97,138500.0,27.3492,27.4384,27.2943,27.4247,138500.0
2008-06-27 11:50:00,39.97,40.02,39.94,40.0,209000.0,27.4247,27.459,27.4041,27.4453,209000.0
2008-06-27 12:00:00,40.0,40.16,39.98,40.15,158900.0,27.4453,27.555,27.4315,27.5482,158900.0
2008-06-27 12:10:00,40.15,40.16,40.04,40.09,107600.0,27.5482,27.555,27.4727,27.507,107600.0
2008-06-27 12:20:00,40.09,40.13,40.08,40.1,99900.0,27.507,27.5345,27.5002,27.5139,99900.0
2008-06-27 12:30:00,40.11,40.12,39.99,39.99,136300.0,27.5207,27.5276,27.4384,27.4384,136300.0
2008-06-27 12:40:00,39.99,40.01,39.89,39.91,99700.0,27.4384,27.4521,27.3698,27.3835,99700.0
2008-06-27 12:50:00,39.91,39.99,39.91,39.95,372600.0,27.3835,27.4384,27.3835,27.411,372600.0
2008-06-27 13:00:00,39.96,39.96,39.75,39.76,104400.0,27.4178,27.4178,27.2737,27.2806,104400.0
2008-06-27 13:10:00,39.77,39.77,39.63,39.64,150400.0,27.2875,27.2875,27.1914,27.1983,150400.0
2008-06-27 13:20:00,39.63,39.69,39.61,39.67,125800.0,27.1914,27.2326,27.1777,27.2188,125800.0
2008-06-27 13:30:00,39.67,39.81,39.59,39.61,234600.0,27.2188,27.3149,27.1639,27.1777,234600.0
2008-06-27 13:40:00,39.6,39.62,39.57,39.59,271100.0,27.1708,27.1845,27.1502,27.1639,271100.0
2008-06-27 13:50:00,39.59,39.6,39.44,39.55,280200.0,27.1639,27.1708,27.061,27.1365,280200.0
2008-06-27 14:00:00,39.55,39.64,39.5,39.64,177100.0,27.1365,27.1983,27.1022,27.1983,177100.0
2008-06-27 14:10:00,39.64,39.79,39.61,39.76,118000.0,27.1983,27.3012,27.1777,27.2806,118000.0
2008-06-27 14:20:00,39.77,39.95,39.72,39.93,205700.0,27.2875,27.411,27.2531,27.3972,205700.0
2008-06-27 14:30:00,39.93,40.09,39.93,40.04,215600.0,27.3972,27.507,27.3972,27.4727,215600.0
2008-06-27 14:40:00,40.04,40.05,39.81,39.89,118500.0,27.4727,27.4796,27.3149,27.3698,118500.0
2008-06-27 14:50:00,39.88,39.96,39.86,39.96,123800.0,27.3629,27.4178,27.3492,27.4178,123800.0
2008-06-27 15:00:00,39.97,39.98,39.8,39.84,136500.0,27.4247,27.4315,27.308,27.3355,136500.0
2008-06-27 15:10:00,39.85,39.91,39.83,39.86,143100.0,27.3423,27.3835,27.3286,27.3492,143100.0
2008-06-27 15:20:00,39.86,39.92,39.78,39.81,181500.0,27.3492,27.3904,27.2943,27.3149,181500.0
2008-06-27 15:30:00,39.81,39.92,39.76,39.88,176400.0,27.3149,27.3904,27.2806,27.3629,176400.0
2008-06-27 15:40:00,39.88,39.97,39.8,39.87,317800.0,27.3629,27.4247,27.308,27.3561,317800.0
2008-06-27 15:50:00,39.88,39.89,39.77,39.81,379300.0,27.3629,27.3698,27.2875,27.3149,379300.0
2008-06-30 09:30:00,39.49,40.14,39.47,40.14,269000.0,27.0953,27.5413,27.0816,27.5413,269000.0
2008-06-30 09:40:00,40.12,40.13,39.93,39.94,212800.0,27.5276,27.5345,27.3972,27.4041,212800.0
2008-06-30 09:50:00,39.94,39.95,39.79,39.83,208400.0,27.4041,27.411,27.3012,27.3286,208400.0
2008-06-30 10:00:00,39.83,39.93,39.7,39.79,138000.0,27.3286,27.3972,27.2394,27.3012,138000.0
2008-06-30 10:10:00,39.79,39.95,39.79,39.87,283000.0,27.3012,27.411,27.3012,27.3561,283000.0
2008-06-30 10:20:00,39.87,39.97,39.85,39.87,173400.0,27.3561,27.4247,27.3423,27.3561,173400.0
2008-06-30 10:30:00,39.87,39.92,39.72,39.72,155700.0,27.3561,27.3904,27.2531,27.2531,155700.0
2008-06-30 10:40:00,39.74,39.75,39.59,39.62,132800.0,27.2669,27.2737,27.1639,27.1845,132800.0
2008-06-30 10:50:00,39.62,39.78,39.56,39.7,223300.0,27.1845,27.2943,27.1434,27.2394,223300.0
2008-06-30 11:00:00,39.7,39.74,39.61,39.61,158000.0,27.2394,27.2669,27.1777,27.1777,158000.0
2008-06-30 11:10:00,39.61,39.8,39.57,39.77,281800.0,27.1777,27.308,27.1502,27.2875,281800.0
2008-06-30 11:20:00,39.77,39.87,39.74,39.82,253100.0,27.2875,27.3561,27.2669,27.3218,253100.0
2008-06-30 11:30:00,39.8,39.85,39.74,39.78,216700.0,27.308,27.3423,27.2669,27.2943,216700.0
2008-06-30 11:40:00,39.79,39.8,39.66,39.67,195600.0,27.3012,27.308,27.212,27.2188,195600.0
2008-06-30 11:50:00,39.67,39.8,39.66,39.78,162900.0,27.2188,27.308,27.212,27.2943,162900.0
2008-06-30 12:00:00,39.78,39.8,39.78,39.8,195000.0,27.2943,27.308,27.2943,27.308,195000.0
2008-06-30 12:10:00,39.79,39.81,39.78,39.8,190300.0,27.3012,27.3149,27.2943,27.308,190300.0
2008-06-30 12:20:00,39.8,39.84,39.77,39.84,150000.0,27.308,27.3355,27.2875,27.3355,150000.0
2008-06-30 12:30:00,39.84,39.9,39.83,39.85,129900.0,27.3355,27.3766,27.3286,27.3423,129900.0
2008-06-30 12:40:00,39.84,39.99,39.83,39.98,122400.0,27.3355,27.4384,27.3286,27.4315,122400.0
2008-06-30 12:50:00,39.99,40.0,39.96,40.0,118200.0,27.4384,27.4453,27.4178,27.4453,118200.0
2008-06-30 13:00:00,39.99,40.0,39.85,39.86,122100.0,27.4384,27.4453,27.3423,27.3492,122100.0
2008-06-30 13:10:00,39.85,39.89,39.82,39.89,230300.0,27.3423,27.3698,27.3218,27.3698,230300.0
2008-06-30 13:20:00,39.9,39.9,39.82,39.82,197300.0,27.3766,27.3766,27.3218,27.3218,197300.0
2008-06-30 13:30:00,39.82,39.83,39.75,39.79,141400.0,27.3218,27.3286,27.2737,27.3012,141400.0
2008-06-30 13:40:00,39.78,39.78,39.71,39.71,166100.0,27.2943,27.2943,27.2463,27.2463,166100.0
2008-06-30 13:50:00,39.71,39.81,39.65,39.78,177700.0,27.2463,27.3149,27.2051,27.2943,177700.0
2008-06-30 14:00:00,39.79,39.89,39.79,39.87,166100.0,27.3012,27.3698,27.3012,27.3561,166100.0
2008-06-30 14:10:00,39.88,39.95,39.85,39.94,116500.0,27.3629,27.411,27.3423,27.4041,116500.0
2008-06-30 14:20:00,39.93,40.05,39.93,40.02,216800.0,27.3972,27.4796,27.3972,27.459,216800.0
2008-06-30 14:30:00,40.02,40.02,39.9,39.9,296500.0,27.459,27.459,27.3766,27.3766,296500.0
2008-06-30 14:40:00,39.89,39.98,39.84,39.97,195000.0,27.3698,27.4315,27.3355,27.4247,195000.0
2008-06-30 14:50:00,39.97,40.0,39.94,39.99,257600.0,27.4247,27.4453,27.4041,27.4384,257600.0
2008-06-30 15:00:00,39.99,40.1,39.98,40.0,219000.0,27.4384,27.5139,27.4315,27.4453,219000.0
2008-06-30 15:10:00,39.99,40.02,39.98,40.01,256000.0,27.4384,27.459,27.4315,27.4521,256000.0
2008-06-30 15:20:00,40.0,40.01,39.93,39.95,413800.0,27.4453,27.4521,27.3972,27.411,413800.0
2008-06-30 15:30:00,39.95,39.99,39.88,39.97,530800.0,27.411,27.4384,27.3629,27.4247,530800.0
2008-06-30 15:40:00,39.98,39.98,39.64,39.7,895000.0,27.4315,27.4315,27.1983,27.2394,895000.0
2008-06-30 15:50:00,39.7,39.71,39.43,39.53,1051600.0,27.2394,27.2463,27.0542,27.1228,1051600.0
2008-07-01 09:30:00,39.2,39.36,38.8,38.82,406300.0,26.8964,27.0061,26.6219,26.6356,406300.0
2008-07-01 09:40:00,38.81,39.0,38.78,38.99,292700.0,26.6288,26.7591,26.6082,26.7523,292700.0
2008-07-01 09:50:00,39.0,39.04,38.8,38.83,390900.0,26.7591,26.7866,26.6219,26.6425,390900.0
2008-07-01 10:00:00,38.82,38.98,38.74,38.84,546100.0,26.6356,26.7454,26.5807,26.6493,546100.0
2008-07-01 10:10:00,38.84,38.84,38.72,38.8,293300.0,26.6493,26.6493,26.567,26.6219,293300.0
2008-07-01 10:20:00,38.8,38.8,38.72,38.79,187500.0,26.6219,26.6219,26.567,26.615,187500.0
2008-07-01 10:30:00,38.78,38.8,38.75,38.8,191600.0,26.6082,26.6219,26.5876,26.6219,191600.0
2008-07-01 10:40:00,38.8,38.82,38.66,38.77,268100.0,26.6219,26.6356,26.5258,26.6013,268100.0
2008-07-01 10:50:00,38.76,38.89,38.7,38.86,244600.0,26.5945,26.6837,26.5533,26.6631,244600.0
2008-07-01 11:00:00,38.86,38.94,38.79,38.81,245800.0,26.6631,26.718,26.615,26.6288,245800.0
2008-07-01 11:10:00,38.81,38.89,38.79,38.83,135100.0,26.6288,26.6837,26.615,26.6425,135100.0
2008-07-01 11:20:00,38.83,38.88,38.8,38.8,160200.0,26.6425,26.6768,26.6219,26.6219,160200.0
2008-07-01 11:30:00,38.81,38.89,38.77,38.77,157800.0,26.6288,26.6837,26.6013,26.6013,157800.0
2008-07-01 11:40:00,38.77,38.78,38.67,38.73,86300.0,26.6013,26.6082,26.5327,26.5739,86300.0
2008-07-01 11:50:00,38.74,38.8,38.68,38.71,103100.0,26.5807,26.6219,26.5396,26.5602,103100.0
2008-07-01 12:00:00,38.71,38.75,38.65,38.74,170800.0,26.5602,26.5876,26.519,26.5807,170800.0
2008-07-01 12:10:00,38.74,38.74,38.55,38.56,246400.0,26.5807,26.5807,26.4504,26.4572,246400.0
2008-07-01 12:20:00,38.56,38.59,38.4,38.43,158600.0,26.4572,26.4778,26.3475,26.368,158600.0
2008-07-01 12:30:00,38.43,38.69,38.41,38.67,194100.0,26.368,26.5464,26.3543,26.5327,194100.0
2008-07-01 12:40:00,38.68,38.68,38.49,38.61,123000.0,26.5396,26.5396,26.4092,26.4915,123000.0
2008-07-01 12:50:00,38.61,38.63,38.53,38.53,164200.0,26.4915,26.5053,26.4366,26.4366,164200.0
2008-07-01 13:00:00,38.53,38.54,38.36,38.38,246600.0,26.4366,26.4435,26.32,26.3337,246600.0
2008-07-01 13:10:00,38.39,38.56,38.39,38.55,189900.0,26.3406,26.4572,26.3406,26.4504,189900.0
2008-07-01 13:20:00,38.55,38.74,38.55,38.69,230100.0,26.4504,26.5807,26.4504,26.5464,230100.0
2008-07-01 13:30:00,38.69,38.69,38.61,38.67,137300.0,26.5464,26.5464,26.4915,26.5327,137300.0
2008-07-01 13:40:00,38.67,38.8,38.61,38.79,157400.0,26.5327,26.6219,26.4915,26.615,157400.0
2008-07-01 13:50:00,38.8,38.98,38.79,38.97,391700.0,26.6219,26.7454,26.615,26.7385,391700.0
2008-07-01 14:00:00,38.97,39.1,38.95,39.01,292800.0,26.7385,26.8277,26.7248,26.766,292800.0
2008-07-01 14:10:00,39.0,39.1,38.92,38.95,254800.0,26.7591,26.8277,26.7042,26.7248,254800.0
2008-07-01 14:20:00,38.95,39.05,38.9,38.91,193100.0,26.7248,26.7934,26.6905,26.6974,193100.0
2008-07-01 14:30:00,38.91,39.0,38.86,38.94,162200.0,26.6974,26.7591,26.6631,26.718,162200.0
2008-07-01 14:40:00,38.94,39.19,38.94,39.03,254400.0,26.718,26.8895,26.718,26.7797,254400.0
2008-07-01 14:50:00,39.04,39.06,38.95,38.96,170400.0,26.7866,26.8003,26.7248,26.7317,170400.0
2008-07-01 15:00:00,38.97,39.14,38.95,39.1,521700.0,26.7385,26.8552,26.7248,26.8277,521700.0
2008-07-01 15:10:00,39.1,39.14,39.04,39.05,342200.0,26.8277,26.8552,26.7866,26.7934,342200.0
2008-07-01 15:20:00,39.05,39.19,39.01,39.08,311700.0,26.7934,26.8895,26.766,26.814,311700.0
2008-07-01 15:30:00,39.07,39.24,39.05,39.22,277800.0,26.8072,26.9238,26.7934,26.9101,277800.0
2008-07-01 15:40:00,39.22,39.22,39.06,39.09,344600.0,26.9101,26.9101,26.8003,26.8209,344600.0
2008-07-01 15:50:00,39.09,39.24,39.07,39.23,594200.0,26.8209,26.9238,26.8072,26.9169,594200.0
2008-07-02 09:30:00,39.27,39.27,38.7,38.86,660900.0,26.9444,26.9444,26.5533,26.6631,660900.0
2008-07-02 09:40:00,38.84,39.01,38.76,38.88,350600.0,26.6493,26.766,26.5945,26.6768,350600.0
2008-07-02 09:50:00,38.87,38.93,38.58,38.8,535700.0,26.6699,26.7111,26.471,26.6219,535700.0
2008-07-02 10:00:00,38.8,38.9,38.79,38.89,243700.0,26.6219,26.6905,26.615,26.6837,243700.0
2008-07-02 10:10:00,38.89,38.9,38.63,38.72,218400.0,26.6837,26.6905,26.5053,26.567,218400.0
2008-07-02 10:20:00,38.72,38.91,38.68,38.78,189400.0,26.567,26.6974,26.5396,26.6082,189400.0
2008-07-02 10:30:00,38.8,38.89,38.69,38.77,293300.0,26.6219,26.6837,26.5464,26.6013,293300.0
2008-07-02 10:40:00,38.76,38.89,38.76,38.88,142900.0,26.5945,26.6837,26.5945,26.6768,142900.0
2008-07-02 10:50:00,38.88,38.9,38.74,38.79,187600.0,26.6768,26.6905,26.5807,26.615,187600.0
2008-07-02 11:00:00,38.78,38.79,38.53,38.55,269600.0,26.6082,26.615,26.4366,26.4504,269600.0
2008-07-02 11:10:00,38.55,38.68,38.53,38.68,105000.0,26.4504,26.5396,26.4366,26.5396,105000.0
2008-07-02 11:20:00,38.67,38.69,38.47,38.57,227100.0,26.5327,26.5464,26.3955,26.4641,227100.0
2008-07-02 11:30:00,38.58,38.64,38.54,38.62,131200.0,26.471,26.5121,26.4435,26.4984,131200.0
2008-07-02 11:40:00,38.62,38.66,38.57,38.64,302100.0,26.4984,26.5258,26.4641,26.5121,302100.0
2008-07-02 11:50:00,38.65,38.65,38.58,38.6,106700.0,26.519,26.519,26.471,26.4847,106700.0
2008-07-02 12:00:00,38.61,38.72,38.59,38.72,149600.0,26.4915,26.567,26.4778,26.567,149600.0
2008-07-02 12:10:00,38.72,38.81,38.69,38.7,178800.0,26.567,26.6288,26.5464,26.5533,178800.0
2008-07-02 12:20:00,38.7,38.7,38.52,38.61,210400.0,26.5533,26.5533,26.4298,26.4915,210400.0
2008-07-02 12:30:00,38.61,38.77,38.6,38.72,194600.0,26.4915,26.6013,26.4847,26.567,194600.0
2008-07-02 12:40:00,38.72,38.76,38.65,38.65,113200.0,26.567,26.5945,26.519,26.519,113200.0
2008-07-02 12:50:00,38.66,38.8,38.65,38.74,77400.0,26.5258,26.6219,26.519,26.5807,77400.0
2008-07-02 13:00:00,38.75,38.75,38.6,38.62,97700.0,26.5876,26.5876,26.4847,26.4984,97700.0
2008-07-02 13:10:00,38.61,38.69,38.6,38.69,85200.0,26.4915,26.5464,26.4847,26.5464,85200.0
2008-07-02 13:20:00,38.68,38.76,38.64,38.75,183400.0,26.5396,26.5945,26.5121,26.5876,183400.0
2008-07-02 13:30:00,38.75,38.76,38.69,38.71,91500.0,26.5876,26.5945,26.5464,26.5602,91500.0
2008-07-02 13:40:00,38.71,38.79,38.7,38.79,136400.0,26.5602,26.615,26.5533,26.615,136400.0
2008-07-02 13:50:00,38.78,38.9,38.78,38.86,281900.0,26.6082,26.6905,26.6082,26.6631,281900.0
2008-07-02 14:00:00,38.87,38.9,38.82,38.86,775000.0,26.6699,26.6905,26.6356,26.6631,775000.0
2008-07-02 14:10:00,38.86,38.9,38.82,38.85,158100.0,26.6631,26.6905,26.6356,26.6562,158100.0
2008-07-02 14:20:00,38.86,38.86,38.66,38.7,266500.0,26.6631,26.6631,26.5258,26.5533,266500.0
2008-07-02 14:30:00,38.69,38.79,38.69,38.7,194900.0,26.5464,26.615,26.5464,26.5533,194900.0
2008-07-02 14:40:00,38.7,38.75,38.7,38.73,167700.0,26.5533,26.5876,26.5533,26.5739,167700.0
2008-07-02 14:50:00,38.73,38.79,38.67,38.73,335400.0,26.5739,26.615,26.5327,26.5739,335400.0
2008-07-02 15:00:00,38.72,38.78,38.7,38.75,302100.0,26.567,26.6082,26.5533,26.5876,302100.0
2008-07-02 15:10:00,38.75,38.83,38.75,38.77,199000.0,26.5876,26.6425,26.5876,26.6013,199000.0
2008-07-02 15:20:00,38.77,38.8,38.62,38.63,388700.0,26.6013,26.6219,26.4984,26.5053,388700.0
2008-07-02 15:30:00,38.63,38.72,38.53,38.71,468100.0,26.5053,26.567,26.4366,26.5602,468100.0
2008-07-02 15:40:00,38.72,38.77,38.68,38.7,490100.0,26.567,26.6013,26.5396,26.5533,490100.0
2008-07-02 15:50:00,38.7,38.76,38.64,38.75,912100.0,26.5533,26.5945,26.5121,26.5876,912100.0
2008-07-03 09:30:00,38.95,39.06,38.72,38.85,463100.0,26.7248,26.8003,26.567,26.6562,463100.0
2008-07-03 09:40:00,38.84,39.09,38.83,39.07,321900.0,26.6493,26.8209,26.6425,26.8072,321900.0
2008-07-03 09:50:00,39.05,39.08,38.83,38.97,529300.0,26.7934,26.814,26.6425,26.7385,529300.0
2008-07-03 10:00:00,38.97,38.97,38.6,38.72,464700.0,26.7385,26.7385,26.4847,26.567,464700.0
2008-07-03 10:10:00,38.73,38.93,38.66,38.87,356200.0,26.5739,26.7111,26.5258,26.6699,356200.0
2008-07-03 10:20:00,38.87,38.98,38.81,38.97,281800.0,26.6699,26.7454,26.6288,26.7385,281800.0
2008-07-03 10:30:00,38.95,38.98,38.81,38.87,377200.0,26.7248,26.7454,26.6288,26.6699,377200.0
2008-07-03 10:40:00,38.87,38.98,38.75,38.98,248300.0,26.6699,26.7454,26.5876,26.7454,248300.0
2008-07-03 10:50:00,38.98,39.01,38.77,38.77,225300.0,26.7454,26.766,26.6013,26.6013,225300.0
2008-07-03 11:00:00,38.76,38.9,38.72,38.76,366000.0,26.5945,26.6905,26.567,26.5945,366000.0
2008-07-03 11:10:00,38.76,38.77,38.64,38.7,357800.0,26.5945,26.6013,26.5121,26.5533,357800.0
2008-07-03 11:20:00,38.7,38.71,38.56,38.71,214100.0,26.5533,26.5602,26.4572,26.5602,214100.0
2008-07-03 11:30:00,38.71,38.73,38.55,38.7,191900.0,26.5602,26.5739,26.4504,26.5533,191900.0
2008-07-03 11:40:00,38.7,38.78,38.62,38.69,351100.0,26.5533,26.6082,26.4984,26.5464,351100.0
2008-07-03 11:50:00,38.68,38.69,38.53,38.61,146700.0,26.5396,26.5464,26.4366,26.4915,146700.0
2008-07-03 12:00:00,38.6,38.63,38.5,38.5,265500.0,26.4847,26.5053,26.4161,26.4161,265500.0
2008-07-03 12:10:00,38.5,38.58,38.48,38.57,256100.0,26.4161,26.471,26.4023,26.4641,256100.0
2008-07-03 12:20:00,38.58,38.61,38.49,38.52,249200.0,26.471,26.4915,26.4092,26.4298,249200.0
2008-07-03 12:30:00,38.52,38.55,38.42,38.49,258500.0,26.4298,26.4504,26.3612,26.4092,258500.0
2008-07-03 12:40:00,38.49,38.56,38.44,38.49,353500.0,26.4092,26.4572,26.3749,26.4092,353500.0
2008-07-03 12:50:00,38.49,38.5,38.33,38.44,580800.0,26.4092,26.4161,26.2994,26.3749,580800.0
2008-07-07 09:30:00,38.58,38.93,38.49,38.81,317800.0,26.471,26.7111,26.4092,26.6288,317800.0
2008-07-07 09:40:00,38.81,38.9,38.73,38.89,298600.0,26.6288,26.6905,26.5739,26.6837,298600.0
2008-07-07 09:50:00,38.89,38.96,38.83,38.96,334000.0,26.6837,26.7317,26.6425,26.7317,334000.0
2008-07-07 10:00:00,38.96,39.01,38.87,38.96,346600.0,26.7317,26.766,26.6699,26.7317,346600.0
2008-07-07 10:10:00,38.95,39.02,38.9,38.99,413200.0,26.7248,26.7729,26.6905,26.7523,413200.0
2008-07-07 10:20:00,38.99,39.09,38.93,38.98,399400.0,26.7523,26.8209,26.7111,26.7454,399400.0
2008-07-07 10:30:00,38.98,39.19,38.94,39.17,260200.0,26.7454,26.8895,26.718,26.8758,260200.0
2008-07-07 10:40:00,39.18,39.25,39.17,39.24,357900.0,26.8826,26.9307,26.8758,26.9238,357900.0
2008-07-07 10:50:00,39.24,39.26,39.0,39.01,311400.0,26.9238,26.9375,26.7591,26.766,311400.0
2008-07-07 11:00:00,39.02,39.11,38.96,39.01,319400.0,26.7729,26.8346,26.7317,26.766,319400.0
2008-07-07 11:10:00,39.01,39.08,38.99,39.05,278200.0,26.766,26.814,26.7523,26.7934,278200.0
2008-07-07 11:20:00,39.04,39.17,39.03,39.15,375500.0,26.7866,26.8758,26.7797,26.862,375500.0
2008-07-07 11:30:00,39.16,39.19,38.98,39.05,397400.0,26.8689,26.8895,26.7454,26.7934,397400.0
2008-07-07 11:40:00,39.05,39.1,39.04,39.06,228900.0,26.7934,26.8277,26.7866,26.8003,228900.0
2008-07-07 11:50:00,39.07,39.2,39.06,39.18,178500.0,26.8072,26.8964,26.8003,26.8826,178500.0
2008-07-07 12:00:00,39.18,39.3,39.18,39.28,147700.0,26.8826,26.965,26.8826,26.9512,147700.0
2008-07-07 12:10:00,39.29,39.3,39.01,39.04,156000.0,26.9581,26.965,26.766,26.7866,156000.0
2008-07-07 12:20:00,39.04,39.05,38.81,38.85,236400.0,26.7866,26.7934,26.6288,26.6562,236400.0
2008-07-07 12:30:00,38.84,38.94,38.82,38.92,418100.0,26.6493,26.718,26.6356,26.7042,418100.0
2008-07-07 12:40:00,38.92,39.02,38.92,38.95,100700.0,26.7042,26.7729,26.7042,26.7248,100700.0
2008-07-07 12:50:00,38.95,39.08,38.75,38.86,295900.0,26.7248,26.814,26.5876,26.6631,295900.0
2008-07-07 13:00:00,38.86,38.86,38.58,38.66,242900.0,26.6631,26.6631,26.471,26.5258,242900.0
2008-07-07 13:10:00,38.66,38.75,38.66,38.69,129700.0,26.5258,26.5876,26.5258,26.5464,129700.0
2008-07-07 13:20:00,38.69,38.74,38.61,38.63,151700.0,26.5464,26.5807,26.4915,26.5053,151700.0
2008-07-07 13:30:00,38.63,38.79,38.63,38.71,157900.0,26.5053,26.615,26.5053,26.5602,157900.0
2008-07-07 13:40:00,38.7,38.76,38.62,38.72,128300.0,26.5533,26.5945,26.4984,26.567,128300.0
2008-07-07 13:50:00,38.71,38.71,38.51,38.52,209700.0,26.5602,26.5602,26.4229,26.4298,209700.0
2008-07-07 14:00:00,38.51,38.67,38.41,38.53,288600.0,26.4229,26.5327,26.3543,26.4366,288600.0
2008-07-07 14:10:00,38.53,38.65,38.4,38.61,250000.0,26.4366,26.519,26.3475,26.4915,250000.0
2008-07-07 14:20:00,38.61,38.7,38.55,38.63,165800.0,26.4915,26.5533,26.4504,26.5053,165800.0
2008-07-07 14:30:00,38.62,38.67,38.56,38.62,100400.0,26.4984,26.5327,26.4572,26.4984,100400.0
2008-07-07 14:40:00,38.61,38.62,38.49,38.51,207200.0,26.4915,26.4984,26.4092,26.4229,207200.0
2008-07-07 14:50:00,38.51,38.57,38.46,38.55,203300.0,26.4229,26.4641,26.3886,26.4504,203300.0
2008-07-07 15:00:00,38.55,38.78,38.54,38.75,178900.0,26.4504,26.6082,26.4435,26.5876,178900.0
2008-07-07 15:10:00,38.75,38.86,38.72,38.86,193500.0,26.5876,26.6631,26.567,26.6631,193500.0
2008-07-07 15:20:00,38.86,39.0,38.77,38.99,233400.0,26.6631,26.7591,26.6013,26.7523,233400.0
2008-07-07 15:30:00,39.0,39.06,38.9,39.03,312100.0,26.7591,26.8003,26.6905,26.7797,312100.0
2008-07-07 15:40:00,39.03,39.08,38.96,38.98,326400.0,26.7797,26.814,26.7317,26.7454,326400.0
2008-07-07 15:50:00,38.98,39.01,38.75,38.75,572400.0,26.7454,26.766,26.5876,26.5876,572400.0
2008-07-08 09:30:00,38.66,39.37,38.66,39.26,646800.0,26.5258,27.013,26.5258,26.9375,646800.0
2008-07-08 09:40:00,39.26,39.48,39.07,39.07,591500.0,26.9375,27.0885,26.8072,26.8072,591500.0
2008-07-08 09:50:00,39.06,39.17,38.99,38.99,445600.0,26.8003,26.8758,26.7523,26.7523,445600.0
2008-07-08 10:00:00,38.98,39.04,38.88,38.99,450600.0,26.7454,26.7866,26.6768,26.7523,450600.0
2008-07-08 10:10:00,39.0,39.0,38.81,38.88,315400.0,26.7591,26.7591,26.6288,26.6768,315400.0
2008-07-08 10:20:00,38.88,38.9,38.68,38.68,958800.0,26.6768,26.6905,26.5396,26.5396,958800.0
2008-07-08 10:30:00,38.68,38.74,38.51,38.56,403500.0,26.5396,26.5807,26.4229,26.4572,403500.0
2008-07-08 10:40:00,38.57,38.57,38.43,38.51,240800.0,26.4641,26.4641,26.368,26.4229,240800.0
2008-07-08 10:50:00,38.51,38.52,38.44,38.46,338100.0,26.4229,26.4298,26.3749,26.3886,338100.0
2008-07-08 11:00:00,38.47,38.63,38.45,38.6,271200.0,26.3955,26.5053,26.3818,26.4847,271200.0
2008-07-08 11:10:00,38.6,38.75,38.57,38.69,399700.0,26.4847,26.5876,26.4641,26.5464,399700.0
2008-07-08 11:20:00,38.69,38.71,38.64,38.66,542900.0,26.5464,26.5602,26.5121,26.5258,542900.0
2008-07-08 11:30:00,38.66,38.66,38.5,38.56,228200.0,26.5258,26.5258,26.4161,26.4572,228200.0
2008-07-08 11:40:00,38.57,38.6,38.5,38.51,340400.0,26.4641,26.4847,26.4161,26.4229,340400.0
2008-07-08 11:50:00,38.51,38.56,38.34,38.34,332200.0,26.4229,26.4572,26.3063,26.3063,332200.0
2008-07-08 12:00:00,38.34,38.34,38.24,38.25,334800.0,26.3063,26.3063,26.2377,26.2445,334800.0
2008-07-08 12:10:00,38.25,38.35,38.23,38.25,335500.0,26.2445,26.3131,26.2308,26.2445,335500.0
2008-07-08 12:20:00,38.24,38.41,38.22,38.34,206700.0,26.2377,26.3543,26.2239,26.3063,206700.0
2008-07-08 12:30:00,38.34,38.39,38.28,38.36,191200.0,26.3063,26.3406,26.2651,26.32,191200.0
2008-07-08 12:40:00,38.35,38.41,38.32,38.4,200900.0,26.3131,26.3543,26.2926,26.3475,200900.0
2008-07-08 12:50:00,38.4,38.5,38.4,38.47,110700.0,26.3475,26.4161,26.3475,26.3955,110700.0
2008-07-08 13:00:00,38.47,38.59,38.46,38.57,252100.0,26.3955,26.4778,26.3886,26.4641,252100.0
2008-07-08 13:10:00,38.56,38.57,38.48,38.5,143200.0,26.4572,26.4641,26.4023,26.4161,143200.0
2008-07-08 13:20:00,38.5,38.52,38.42,38.47,144100.0,26.4161,26.4298,26.3612,26.3955,144100.0
2008-07-08 13:30:00,38.47,38.51,38.38,38.38,163000.0,26.3955,26.4229,26.3337,26.3337,163000.0
2008-07-08 13:40:00,38.38,38.51,38.36,38.47,139900.0,26.3337,26.4229,26.32,26.3955,139900.0
2008-07-08 13:50:00,38.48,38.5,38.45,38.5,92600.0,26.4023,26.4161,26.3818,26.4161,92600.0
2008-07-08 14:00:00,38.5,38.61,38.49,38.61,240600.0,26.4161,26.4915,26.4092,26.4915,240600.0
2008-07-08 14:10:00,38.61,38.7,38.6,38.68,116600.0,26.4915,26.5533,26.4847,26.5396,116600.0
2008-07-08 14:20:00,38.69,38.71,38.57,38.66,258100.0,26.5464,26.5602,26.4641,26.5258,258100.0
2008-07-08 14:30:00,38.66,38.71,38.6,38.67,301700.0,26.5258,26.5602,26.4847,26.5327,301700.0
2008-07-08 14:40:00,38.67,38.72,38.64,38.66,456600.0,26.5327,26.567,26.5121,26.5258,456600.0
2008-07-08 14:50:00,38.67,38.73,38.66,38.71,402200.0,26.5327,26.5739,26.5258,26.5602,402200.0
2008-07-08 15:00:00,38.7,38.81,38.7,38.78,566000.0,26.5533,26.6288,26.5533,26.6082,566000.0
2008-07-08 15:10:00,38.78,38.8,38.72,38.77,453000.0,26.6082,26.6219,26.567,26.6013,453000.0
2008-07-08 15:20:00,38.76,38.81,38.71,38.8,395800.0,26.5945,26.6288,26.5602,26.6219,395800.0
2008-07-08 15:30:00,38.8,38.8,38.66,38.74,356200.0,26.6219,26.6219,26.5258,26.5807,356200.0
2008-07-08 15:40:00,38.75,38.8,38.71,38.74,552100.0,26.5876,26.6219,26.5602,26.5807,552100.0
2008-07-08 15:50:00,38.74,38.8,38.73,38.75,804500.0,26.5807,26.6219,26.5739,26.5876,804500.0
2008-07-09 09:30:00,38.8,38.99,38.63,38.71,305900.0,26.6219,26.7523,26.5053,26.5602,305900.0
2008-07-09 09:40:00,38.69,38.81,38.56,38.75,259200.0,26.5464,26.6288,26.4572,26.5876,259200.0
2008-07-09 09:50:00,38.75,38.87,38.66,38.82,296100.0,26.5876,26.6699,26.5258,26.6356,296100.0
2008-07-09 10:00:00,38.8,38.84,38.72,38.79,341000.0,26.6219,26.6493,26.567,26.615,341000.0
2008-07-09 10:10:00,38.79,38.82,38.74,38.81,254000.0,26.615,26.6356,26.5807,26.6288,254000.0
2008-07-09 10:20:00,38.81,39.02,38.79,38.88,616100.0,26.6288,26.7729,26.615,26.6768,616100.0
2008-07-09 10:30:00,38.88,38.96,38.85,38.87,336200.0,26.6768,26.7317,26.6562,26.6699,336200.0
2008-07-09 10:40:00,38.89,39.0,38.85,38.99,325400.0,26.6837,26.7591,26.6562,26.7523,325400.0
2008-07-09 10:50:00,38.99,39.06,38.99,39.0,489100.0,26.7523,26.8003,26.7523,26.7591,489100.0
2008-07-09 11:00:00,39.01,39.07,38.99,39.0,559800.0,26.766,26.8072,26.7523,26.7591,559800.0
2008-07-09 11:10:00,39.0,39.07,38.97,39.06,313100.0,26.7591,26.8072,26.7385,26.8003,313100.0
2008-07-09 11:20:00,39.06,39.1,39.01,39.1,371900.0,26.8003,26.8277,26.766,26.8277,371900.0
2008-07-09 11:30:00,39.1,39.11,39.08,39.1,322700.0,26.8277,26.8346,26.814,26.8277,322700.0
2008-07-09 11:40:00,39.1,39.11,39.07,39.09,230400.0,26.8277,26.8346,26.8072,26.8209,230400.0
2008-07-09 11:50:00,39.1,39.12,39.07,39.1,262600.0,26.8277,26.8415,26.8072,26.8277,262600.0
2008-07-09 12:00:00,39.1,39.11,38.97,39.1,245800.0,26.8277,26.8346,26.7385,26.8277,245800.0
2008-07-09 12:10:00,39.1,39.13,39.04,39.1,336200.0,26.8277,26.8483,26.7866,26.8277,336200.0
2008-07-09 12:20:00,39.1,39.15,39.04,39.06,344000.0,26.8277,26.862,26.7866,26.8003,344000.0
2008-07-09 12:30:00,39.07,39.15,39.06,39.1,265800.0,26.8072,26.862,26.8003,26.8277,265800.0
2008-07-09 12:40:00,39.1,39.16,39.05,39.13,267200.0,26.8277,26.8689,26.7934,26.8483,267200.0
2008-07-09 12:50:00,39.13,39.16,39.05,39.09,285100.0,26.8483,26.8689,26.7934,26.8209,285100.0
2008-07-09 13:00:00,39.09,39.1,38.99,39.06,190700.0,26.8209,26.8277,26.7523,26.8003,190700.0
2008-07-09 13:10:00,39.06,39.09,38.98,39.0,186500.0,26.8003,26.8209,26.7454,26.7591,186500.0
2008-07-09 13:20:00,39.0,39.03,38.95,39.0,220900.0,26.7591,26.7797,26.7248,26.7591,220900.0
2008-07-09 13:30:00,39.0,39.01,38.96,38.97,269000.0,26.7591,26.766,26.7317,26.7385,269000.0
2008-07-09 13:40:00,38.97,39.03,38.96,39.0,189300.0,26.7385,26.7797,26.7317,26.7591,189300.0
2008-07-09 13:50:00,39.0,39.01,38.96,39.0,250700.0,26.7591,26.766,26.7317,26.7591,250700.0
2008-07-09 14:00:00,39.0,39.08,38.97,39.06,403000.0,26.7591,26.814,26.7385,26.8003,403000.0
2008-07-09 14:10:00,39.06,39.13,38.98,39.0,435000.0,26.8003,26.8483,26.7454,26.7591,435000.0
2008-07-09 14:20:00,39.0,39.02,38.95,38.99,418300.0,26.7591,26.7729,26.7248,26.7523,418300.0
2008-07-09 14:30:00,39.0,39.04,38.98,39.01,247300.0,26.7591,26.7866,26.7454,26.766,247300.0
2008-07-09 14:40:00,39.01,39.07,38.95,38.98,628900.0,26.766,26.8072,26.7248,26.7454,628900.0
2008-07-09 14:50:00,38.98,39.0,38.85,38.87,312800.0,26.7454,26.7591,26.6562,26.6699,312800.0
2008-07-09 15:00:00,38.86,38.88,38.73,38.77,317400.0,26.6631,26.6768,26.5739,26.6013,317400.0
2008-07-09 15:10:00,38.78,38.81,38.73,38.77,333700.0,26.6082,26.6288,26.5739,26.6013,333700.0
2008-07-09 15:20:00,38.76,38.9,38.75,38.88,247400.0,26.5945,26.6905,26.5876,26.6768,247400.0
2008-07-09 15:30:00,38.88,38.89,38.75,38.76,340700.0,26.6768,26.6837,26.5876,26.5945,340700.0
2008-07-09 15:40:00,38.76,38.76,38.57,38.6,455500.0,26.5945,26.5945,26.4641,26.4847,455500.0
2008-07-09 15:50:00,38.6,38.6,38.53,38.55,828100.0,26.4847,26.4847,26.4366,26.4504,828100.0
2008-07-10 09:30:00,38.59,38.78,38.24,38.51,247400.0,26.4778,26.6082,26.2377,26.4229,247400.0
2008-07-10 09:40:00,38.5,38.66,38.46,38.63,327200.0,26.4161,26.5258,26.3886,26.5053,327200.0
2008-07-10 09:50:00,38.64,38.78,38.59,38.68,337200.0,26.5121,26.6082,26.4778,26.5396,337200.0
2008-07-10 10:00:00,38.7,38.7,38.54,38.56,382100.0,26.5533,26.5533,26.4435,26.4572,382100.0
2008-07-10 10:10:00,38.55,38.61,38.46,38.59,302700.0,26.4504,26.4915,26.3886,26.4778,302700.0
2008-07-10 10:20:00,38.58,38.64,38.47,38.47,301800.0,26.471,26.5121,26.3955,26.3955,301800.0
2008-07-10 10:30:00,38.48,38.6,38.38,38.38,359400.0,26.4023,26.4847,26.3337,26.3337,359400.0
2008-07-10 10:40:00,38.38,38.53,38.31,38.46,464100.0,26.3337,26.4366,26.2857,26.3886,464100.0
2008-07-10 10:50:00,38.46,38.53,38.4,38.45,240000.0,26.3886,26.4366,26.3475,26.3818,240000.0
2008-07-10 11:00:00,38.45,38.71,38.42,38.51,234700.0,26.3818,26.5602,26.3612,26.4229,234700.0
2008-07-10 11:10:00,38.51,38.64,38.45,38.5,137400.0,26.4229,26.5121,26.3818,26.4161,137400.0
2008-07-10 11:20:00,38.51,38.59,38.5,38.56,116000.0,26.4229,26.4778,26.4161,26.4572,116000.0
2008-07-10 11:30:00,38.54,38.71,38.52,38.67,110600.0,26.4435,26.5602,26.4298,26.5327,110600.0
2008-07-10 11:40:00,38.66,38.69,38.57,38.59,145800.0,26.5258,26.5464,26.4641,26.4778,145800.0
2008-07-10 11:50:00,38.58,38.65,38.49,38.57,190400.0,26.471,26.519,26.4092,26.4641,190400.0
2008-07-10 12:00:00,38.57,38.7,38.56,38.59,204700.0,26.4641,26.5533,26.4572,26.4778,204700.0
2008-07-10 12:10:00,38.6,38.7,38.56,38.62,168700.0,26.4847,26.5533,26.4572,26.4984,168700.0
2008-07-10 12:20:00,38.62,38.63,38.5,38.52,119100.0,26.4984,26.5053,26.4161,26.4298,119100.0
2008-07-10 12:30:00,38.52,38.54,38.47,38.49,119800.0,26.4298,26.4435,26.3955,26.4092,119800.0
2008-07-10 12:40:00,38.51,38.53,38.48,38.5,141700.0,26.4229,26.4366,26.4023,26.4161,141700.0
2008-07-10 12:50:00,38.5,38.51,38.42,38.43,179400.0,26.4161,26.4229,26.3612,26.368,179400.0
2008-07-10 13:00:00,38.43,38.61,38.43,38.56,177300.0,26.368,26.4915,26.368,26.4572,177300.0
2008-07-10 13:10:00,38.57,38.6,38.51,38.54,147400.0,26.4641,26.4847,26.4229,26.4435,147400.0
2008-07-10 13:20:00,38.54,38.6,38.53,38.59,131800.0,26.4435,26.4847,26.4366,26.4778,131800.0
2008-07-10 13:30:00,38.59,38.66,38.56,38.61,214300.0,26.4778,26.5258,26.4572,26.4915,214300.0
2008-07-10 13:40:00,38.6,38.65,38.56,38.65,138500.0,26.4847,26.519,26.4572,26.519,138500.0
2008-07-10 13:50:00,38.65,38.68,38.62,38.63,317400.0,26.519,26.5396,26.4984,26.5053,317400.0
2008-07-10 14:00:00,38.63,38.63,38.54,38.57,224400.0,26.5053,26.5053,26.4435,26.4641,224400.0
2008-07-10 14:10:00,38.57,38.6,38.49,38.52,176600.0,26.4641,26.4847,26.4092,26.4298,176600.0
2008-07-10 14:20:00,38.52,38.6,38.35,38.38,282400.0,26.4298,26.4847,26.3131,26.3337,282400.0
2008-07-10 14:30:00,38.4,38.51,38.4,38.49,206900.0,26.3475,26.4229,26.3475,26.4092,206900.0
2008-07-10 14:40:00,38.5,38.5,38.25,38.26,207800.0,26.4161,26.4161,26.2445,26.2514,207800.0
2008-07-10 14:50:00,38.27,38.36,38.17,38.28,278700.0,26.2583,26.32,26.1896,26.2651,278700.0
2008-07-10 15:00:00,38.28,38.5,38.23,38.49,378600.0,26.2651,26.4161,26.2308,26.4092,378600.0
2008-07-10 15:10:00,38.49,38.52,38.38,38.43,203100.0,26.4092,26.4298,26.3337,26.368,203100.0
2008-07-10 15:20:00,38.43,38.53,38.4,38.45,259900.0,26.368,26.4366,26.3475,26.3818,259900.0
2008-07-10 15:30:00,38.44,38.5,38.31,38.44,297500.0,26.3749,26.4161,26.2857,26.3749,297500.0
2008-07-10 15:40:00,38.44,38.53,38.39,38.52,448500.0,26.3749,26.4366,26.3406,26.4298,448500.0
2008-07-10 15:50:00,38.52,38.6,38.46,38.52,590900.0,26.4298,26.4847,26.3886,26.4298,590900.0
2008-07-11 09:30:00,38.15,38.45,38.02,38.36,230600.0,26.1759,26.3818,26.0867,26.32,230600.0
2008-07-11 09:40:00,38.35,38.44,38.2,38.43,244800.0,26.3131,26.3749,26.2102,26.368,244800.0
2008-07-11 09:50:00,38.43,38.57,38.3,38.47,238300.0,26.368,26.4641,26.2788,26.3955,238300.0
2008-07-11 10:00:00,38.47,38.57,38.4,38.43,207400.0,26.3955,26.4641,26.3475,26.368,207400.0
2008-07-11 10:10:00,38.43,38.47,38.28,38.38,273800.0,26.368,26.3955,26.2651,26.3337,273800.0
2008-07-11 10:20:00,38.38,38.4,38.16,38.28,365900.0,26.3337,26.3475,26.1828,26.2651,365900.0
2008-07-11 10:30:00,38.25,38.29,38.15,38.2,197600.0,26.2445,26.272,26.1759,26.2102,197600.0
2008-07-11 10:40:00,38.21,38.25,38.17,38.2,195100.0,26.2171,26.2445,26.1896,26.2102,195100.0
2008-07-11 10:50:00,38.21,38.22,38.19,38.2,394800.0,26.2171,26.2239,26.2034,26.2102,394800.0
2008-07-11 11:00:00,38.2,38.29,38.19,38.24,166700.0,26.2102,26.272,26.2034,26.2377,166700.0
2008-07-11 11:10:00,38.24,38.42,38.24,38.38,183800.0,26.2377,26.3612,26.2377,26.3337,183800.0
2008-07-11 11:20:00,38.38,38.5,38.35,38.41,172700.0,26.3337,26.4161,26.3131,26.3543,172700.0
2008-07-11 11:30:00,38.41,38.51,38.23,38.5,261500.0,26.3543,26.4229,26.2308,26.4161,261500.0
2008-07-11 11:40:00,38.49,38.72,38.49,38.62,229200.0,26.4092,26.567,26.4092,26.4984,229200.0
2008-07-11 11:50:00,38.62,38.63,38.48,38.59,225100.0,26.4984,26.5053,26.4023,26.4778,225100.0
2008-07-11 12:00:00,38.59,38.65,38.51,38.58,176300.0,26.4778,26.519,26.4229,26.471,176300.0
2008-07-11 12:10:00,38.58,38.65,38.56,38.61,156700.0,26.471,26.519,26.4572,26.4915,156700.0
2008-07-11 12:20:00,38.61,38.61,38.51,38.55,140600.0,26.4915,26.4915,26.4229,26.4504,140600.0
2008-07-11 12:30:00,38.55,38.57,38.45,38.46,173900.0,26.4504,26.4641,26.3818,26.3886,173900.0
2008-07-11 12:40:00,38.45,38.52,38.43,38.49,124300.0,26.3818,26.4298,26.368,26.4092,124300.0
2008-07-11 12:50:00,38.5,38.51,38.36,38.39,143600.0,26.4161,26.4229,26.32,26.3406,143600.0
2008-07-11 13:00:00,38.38,38.42,38.32,38.38,120900.0,26.3337,26.3612,26.2926,26.3337,120900.0
2008-07-11 13:10:00,38.38,38.39,38.29,38.35,217000.0,26.3337,26.3406,26.272,26.3131,217000.0
2008-07-11 13:20:00,38.35,38.46,38.28,38.45,163500.0,26.3131,26.3886,26.2651,26.3818,163500.0
2008-07-11 13:30:00,38.44,38.55,38.43,38.53,174700.0,26.3749,26.4504,26.368,26.4366,174700.0
2008-07-11 13:40:00,38.53,38.7,38.53,38.7,147100.0,26.4366,26.5533,26.4366,26.5533,147100.0
2008-07-11 13:50:00,38.7,38.76,38.54,38.66,149100.0,26.5533,26.5945,26.4435,26.5258,149100.0
2008-07-11 14:00:00,38.66,38.8,38.56,38.76,334200.0,26.5258,26.6219,26.4572,26.5945,334200.0
2008-07-11 14:10:00,38.76,38.83,38.71,38.8,311100.0,26.5945,26.6425,26.5602,26.6219,311100.0
2008-07-11 14:20:00,38.8,38.8,38.53,38.61,248200.0,26.6219,26.6219,26.4366,26.4915,248200.0
2008-07-11 14:30:00,38.6,38.67,38.53,38.6,154500.0,26.4847,26.5327,26.4366,26.4847,154500.0
2008-07-11 14:40:00,38.61,38.91,38.57,38.91,277200.0,26.4915,26.6974,26.4641,26.6974,277200.0
2008-07-11 14:50:00,38.91,39.05,38.72,38.9,360300.0,26.6974,26.7934,26.567,26.6905,360300.0
2008-07-11 15:00:00,38.89,39.18,38.78,38.9,483100.0,26.6837,26.8826,26.6082,26.6905,483100.0
2008-07-11 15:10:00,38.9,39.0,38.68,38.69,303000.0,26.6905,26.7591,26.5396,26.5464,303000.0
2008-07-11 15:20:00,38.68,38.79,38.55,38.69,306100.0,26.5396,26.615,26.4504,26.5464,306100.0
2008-07-11 15:30:00,38.7,38.73,38.55,38.72,360000.0,26.5533,26.5739,26.4504,26.567,360000.0
2008-07-11 15:40:00,38.71,38.71,38.57,38.68,351900.0,26.5602,26.5602,26.4641,26.5396,351900.0
2008-07-11 15:50:00,38.68,38.8,38.6,38.65,468200.0,26.5396,26.6219,26.4847,26.519,468200.0
2008-07-14 09:30:00,39.03,39.21,38.85,38.9,211000.0,26.7797,26.9032,26.6562,26.6905,211000.0
2008-07-14 09:40:00,38.9,38.99,38.72,38.81,210800.0,26.6905,26.7523,26.567,26.6288,210800.0
2008-07-14 09:50:00,38.82,38.96,38.69,38.85,267300.0,26.6356,26.7317,26.5464,26.6562,267300.0
2008-07-14 10:00:00,38.84,38.94,38.68,38.89,167200.0,26.6493,26.718,26.5396,26.6837,167200.0
2008-07-14 10:10:00,38.88,38.97,38.77,38.86,112300.0,26.6768,26.7385,26.6013,26.6631,112300.0
2008-07-14 10:20:00,38.84,38.91,38.59,38.67,150200.0,26.6493,26.6974,26.4778,26.5327,150200.0
2008-07-14 10:30:00,38.67,38.88,38.65,38.83,131900.0,26.5327,26.6768,26.519,26.6425,131900.0
2008-07-14 10:40:00,38.83,38.87,38.62,38.69,76600.0,26.6425,26.6699,26.4984,26.5464,76600.0
2008-07-14 10:50:00,38.68,38.91,38.67,38.9,129800.0,26.5396,26.6974,26.5327,26.6905,129800.0
2008-07-14 11:00:00,38.89,38.91,38.71,38.71,113400.0,26.6837,26.6974,26.5602,26.5602,113400.0
2008-07-14 11:10:00,38.7,38.88,38.57,38.85,160600.0,26.5533,26.6768,26.4641,26.6562,160600.0
2008-07-14 11:20:00,38.87,38.87,38.61,38.72,86800.0,26.6699,26.6699,26.4915,26.567,86800.0
2008-07-14 11:30:00,38.72,38.76,38.63,38.7,80700.0,26.567,26.5945,26.5053,26.5533,80700.0
2008-07-14 11:40:00,38.7,38.7,38.56,38.58,89100.0,26.5533,26.5533,26.4572,26.471,89100.0
2008-07-14 11:50:00,38.59,38.61,38.27,38.47,165700.0,26.4778,26.4915,26.2583,26.3955,165700.0
2008-07-14 12:00:00,38.49,38.61,38.38,38.4,140100.0,26.4092,26.4915,26.3337,26.3475,140100.0
2008-07-14 12:10:00,38.4,38.42,38.31,38.41,76300.0,26.3475,26.3612,26.2857,26.3543,76300.0
2008-07-14 12:20:00,38.4,38.46,38.31,38.35,50300.0,26.3475,26.3886,26.2857,26.3131,50300.0
2008-07-14 12:30:00,38.35,38.38,38.19,38.33,137800.0,26.3131,26.3337,26.2034,26.2994,137800.0
2008-07-14 12:40:00,38.32,38.38,38.23,38.27,64200.0,26.2926,26.3337,26.2308,26.2583,64200.0
2008-07-14 12:50:00,38.25,38.35,38.21,38.23,57800.0,26.2445,26.3131,26.2171,26.2308,57800.0
2008-07-14 13:00:00,38.22,38.24,38.08,38.14,89900.0,26.2239,26.2377,26.1279,26.1691,89900.0
2008-07-14 13:10:00,38.14,38.24,38.06,38.24,57200.0,26.1691,26.2377,26.1142,26.2377,57200.0
2008-07-14 13:20:00,38.23,38.28,38.2,38.27,74200.0,26.2308,26.2651,26.2102,26.2583,74200.0
2008-07-14 13:30:00,38.27,38.37,38.2,38.36,49300.0,26.2583,26.3269,26.2102,26.32,49300.0
2008-07-14 13:40:00,38.36,38.48,38.32,38.47,80400.0,26.32,26.4023,26.2926,26.3955,80400.0
2008-07-14 13:50:00,38.48,38.49,38.3,38.31,96800.0,26.4023,26.4092,26.2788,26.2857,96800.0
2008-07-14 14:00:00,38.32,38.36,38.23,38.32,132900.0,26.2926,26.32,26.2308,26.2926,132900.0
2008-07-14 14:10:00,38.34,38.35,38.17,38.2,168300.0,26.3063,26.3131,26.1896,26.2102,168300.0
2008-07-14 14:20:00,38.19,38.32,38.18,38.29,97500.0,26.2034,26.2926,26.1965,26.272,97500.0
2008-07-14 14:30:00,38.29,38.34,38.25,38.25,92600.0,26.272,26.3063,26.2445,26.2445,92600.0
2008-07-14 14:40:00,38.26,38.26,38.05,38.13,150000.0,26.2514,26.2514,26.1073,26.1622,150000.0
2008-07-14 14:50:00,38.12,38.2,38.09,38.19,99800.0,26.1553,26.2102,26.1347,26.2034,99800.0
2008-07-14 15:00:00,38.19,38.22,38.12,38.18,120900.0,26.2034,26.2239,26.1553,26.1965,120900.0
2008-07-14 15:10:00,38.19,38.24,38.16,38.19,183300.0,26.2034,26.2377,26.1828,26.2034,183300.0
2008-07-14 15:20:00,38.19,38.47,38.16,38.43,222500.0,26.2034,26.3955,26.1828,26.368,222500.0
2008-07-14 15:30:00,38.42,38.6,38.42,38.53,235300.0,26.3612,26.4847,26.3612,26.4366,235300.0
2008-07-14 15:40:00,38.53,38.53,38.34,38.47,286300.0,26.4366,26.4366,26.3063,26.3955,286300.0
2008-07-14 15:50:00,38.47,38.5,38.26,38.31,390600.0,26.3955,26.4161,26.2514,26.2857,390600.0
2008-07-15 09:30:00,38.06,38.18,37.79,37.85,341800.0,26.1142,26.1965,25.9289,25.9701,341800.0
2008-07-15 09:40:00,37.85,37.87,37.52,37.53,314700.0,25.9701,25.9838,25.7437,25.7505,314700.0
2008-07-15 09:50:00,37.54,37.6,37.37,37.6,397800.0,25.7574,25.7985,25.6407,25.7985,397800.0
2008-07-15 10:00:00,37.61,37.63,37.2,37.26,567400.0,25.8054,25.8191,25.5241,25.5653,567400.0
2008-07-15 10:10:00,37.25,37.27,36.5,36.97,587400.0,25.5584,25.5721,25.0438,25.3663,587400.0
2008-07-15 10:20:00,36.97,37.07,36.91,36.93,401000.0,25.3663,25.4349,25.3251,25.3388,401000.0
2008-07-15 10:30:00,36.92,37.16,36.87,37.14,317800.0,25.332,25.4966,25.2977,25.4829,317800.0
2008-07-15 10:40:00,37.15,37.44,37.15,37.42,246700.0,25.4898,25.6888,25.4898,25.675,246700.0
2008-07-15 10:50:00,37.42,37.64,37.36,37.52,251000.0,25.675,25.826,25.6339,25.7437,251000.0
2008-07-15 11:00:00,37.52,38.15,37.51,38.1,336300.0,25.7437,26.1759,25.7368,26.1416,336300.0
2008-07-15 11:10:00,38.08,38.15,37.92,38.15,229200.0,26.1279,26.1759,26.0181,26.1759,229200.0
2008-07-15 11:20:00,38.15,38.26,37.79,37.81,238500.0,26.1759,26.2514,25.9289,25.9426,238500.0
2008-07-15 11:30:00,37.81,37.82,37.64,37.66,271300.0,25.9426,25.9495,25.826,25.8397,271300.0
2008-07-15 11:40:00,37.65,37.72,37.57,37.58,138700.0,25.8329,25.8809,25.778,25.7848,138700.0
2008-07-15 11:50:00,37.58,37.95,37.58,37.85,207200.0,25.7848,26.0387,25.7848,25.9701,207200.0
2008-07-15 12:00:00,37.86,38.01,37.76,37.76,180000.0,25.9769,26.0799,25.9083,25.9083,180000.0
2008-07-15 12:10:00,37.76,37.95,37.72,37.94,198700.0,25.9083,26.0387,25.8809,26.0318,198700.0
2008-07-15 12:20:00,37.93,38.0,37.78,37.83,200500.0,26.025,26.073,25.922,25.9564,200500.0
2008-07-15 12:30:00,37.83,38.04,37.77,38.03,315800.0,25.9564,26.1004,25.9152,26.0936,315800.0
2008-07-15 12:40:00,38.03,38.17,38.0,38.0,367400.0,26.0936,26.1896,26.073,26.073,367400.0
2008-07-15 12:50:00,37.99,38.06,37.97,38.05,238900.0,26.0661,26.1142,26.0524,26.1073,238900.0
2008-07-15 13:00:00,38.05,38.2,38.0,38.15,230600.0,26.1073,26.2102,26.073,26.1759,230600.0
2008-07-15 13:10:00,38.14,38.16,37.96,37.97,142400.0,26.1691,26.1828,26.0456,26.0524,142400.0
2008-07-15 13:20:00,37.97,37.98,37.64,37.69,362200.0,26.0524,26.0593,25.826,25.8603,362200.0
2008-07-15 13:30:00,37.7,37.8,37.64,37.74,242300.0,25.8672,25.9358,25.826,25.8946,242300.0
2008-07-15 13:40:00,37.74,37.96,37.73,37.94,192000.0,25.8946,26.0456,25.8877,26.0318,192000.0
2008-07-15 13:50:00,37.93,37.98,37.88,37.91,210600.0,26.025,26.0593,25.9907,26.0112,210600.0
2008-07-15 14:00:00,37.9,37.94,37.84,37.87,166900.0,26.0044,26.0318,25.9632,25.9838,166900.0
2008-07-15 14:10:00,37.87,38.0,37.83,37.94,241700.0,25.9838,26.073,25.9564,26.0318,241700.0
2008-07-15 14:20:00,37.94,38.04,37.89,38.01,326200.0,26.0318,26.1004,25.9975,26.0799,326200.0
2008-07-15 14:30:00,38.02,38.12,37.99,38.05,260500.0,26.0867,26.1553,26.0661,26.1073,260500.0
2008-07-15 14:40:00,38.05,38.08,38.0,38.07,187000.0,26.1073,26.1279,26.073,26.121,187000.0
2008-07-15 14:50:00,38.06,38.15,38.03,38.07,167700.0,26.1142,26.1759,26.0936,26.121,167700.0
2008-07-15 15:00:00,38.08,38.37,38.06,38.37,457000.0,26.1279,26.3269,26.1142,26.3269,457000.0
2008-07-15 15:10:00,38.37,38.56,38.35,38.56,601200.0,26.3269,26.4572,26.3131,26.4572,601200.0
2008-07-15 15:20:00,38.56,38.58,38.45,38.47,427400.0,26.4572,26.471,26.3818,26.3955,427400.0
2008-07-15 15:30:00,38.47,38.55,38.37,38.41,386500.0,26.3955,26.4504,26.3269,26.3543,386500.0
2008-07-15 15:40:00,38.41,38.47,38.3,38.36,438500.0,26.3543,26.3955,26.2788,26.32,438500.0
2008-07-15 15:50:00,38.36,38.42,38.14,38.22,714500.0,26.32,26.3612,26.1691,26.2239,714500.0
2008-07-16 09:30:00,38.22,38.23,37.63,37.71,288600.0,26.2239,26.2308,25.8191,25.874,288600.0
2008-07-16 09:40:00,37.74,37.98,37.71,37.8,233800.0,25.8946,26.0593,25.874,25.9358,233800.0
2008-07-16 09:50:00,37.79,38.0,37.77,37.93,353100.0,25.9289,26.073,25.9152,26.025,353100.0
2008-07-16 10:00:00,37.92,37.97,37.7,37.79,210700.0,26.0181,26.0524,25.8672,25.9289,210700.0
2008-07-16 10:10:00,37.78,37.78,37.5,37.51,177400.0,25.922,25.922,25.7299,25.7368,177400.0
2008-07-16 10:20:00,37.51,37.68,37.46,37.64,174200.0,25.7368,25.8534,25.7025,25.826,174200.0
2008-07-16 10:30:00,37.65,38.0,37.58,37.99,558100.0,25.8329,26.073,25.7848,26.0661,558100.0
2008-07-16 10:40:00,37.98,38.0,37.88,37.95,353300.0,26.0593,26.073,25.9907,26.0387,353300.0
2008-07-16 10:50:00,37.94,38.01,37.89,37.96,231600.0,26.0318,26.0799,25.9975,26.0456,231600.0
2008-07-16 11:00:00,37.97,38.04,37.92,37.92,330700.0,26.0524,26.1004,26.0181,26.0181,330700.0
2008-07-16 11:10:00,37.92,38.01,37.92,37.99,158100.0,26.0181,26.0799,26.0181,26.0661,158100.0
2008-07-16 11:20:00,37.99,38.0,37.75,37.91,362200.0,26.0661,26.073,25.9015,26.0112,362200.0
2008-07-16 11:30:00,37.92,37.92,37.8,37.8,183900.0,26.0181,26.0181,25.9358,25.9358,183900.0
2008-07-16 11:40:00,37.81,37.85,37.79,37.83,225900.0,25.9426,25.9701,25.9289,25.9564,225900.0
2008-07-16 11:50:00,37.82,37.96,37.82,37.9,188600.0,25.9495,26.0456,25.9495,26.0044,188600.0
2008-07-16 12:00:00,37.9,37.95,37.84,37.94,236200.0,26.0044,26.0387,25.9632,26.0318,236200.0
2008-07-16 12:10:00,37.95,38.16,37.92,38.1,410200.0,26.0387,26.1828,26.0181,26.1416,410200.0
2008-07-16 12:20:00,38.1,38.32,38.09,38.28,239400.0,26.1416,26.2926,26.1347,26.2651,239400.0
2008-07-16 12:30:00,38.27,38.35,38.24,38.26,228300.0,26.2583,26.3131,26.2377,26.2514,228300.0
2008-07-16 12:40:00,38.26,38.32,38.21,38.26,154100.0,26.2514,26.2926,26.2171,26.2514,154100.0
2008-07-16 12:50:00,38.26,38.34,38.26,38.31,125400.0,26.2514,26.3063,26.2514,26.2857,125400.0
2008-07-16 13:00:00,38.32,38.47,38.29,38.44,160200.0,26.2926,26.3955,26.272,26.3749,160200.0
2008-07-16 13:10:00,38.45,38.46,38.35,38.35,152100.0,26.3818,26.3886,26.3131,26.3131,152100.0
2008-07-16 13:20:00,38.35,38.52,38.34,38.51,160400.0,26.3131,26.4298,26.3063,26.4229,160400.0
2008-07-16 13:30:00,38.51,38.54,38.39,38.43,138700.0,26.4229,26.4435,26.3406,26.368,138700.0
2008-07-16 13:40:00,38.43,38.46,38.35,38.39,129700.0,26.368,26.3886,26.3131,26.3406,129700.0
2008-07-16 13:50:00,38.39,38.56,38.39,38.53,168700.0,26.3406,26.4572,26.3406,26.4366,168700.0
2008-07-16 14:00:00,38.53,38.53,38.25,38.34,338000.0,26.4366,26.4366,26.2445,26.3063,338000.0
2008-07-16 14:10:00,38.32,38.57,38.32,38.51,150600.0,26.2926,26.4641,26.2926,26.4229,150600.0
2008-07-16 14:20:00,38.51,38.61,38.48,38.58,157100.0,26.4229,26.4915,26.4023,26.471,157100.0
2008-07-16 14:30:00,38.58,38.69,38.55,38.6,179300.0,26.471,26.5464,26.4504,26.4847,179300.0
2008-07-16 14:40:00,38.58,38.6,38.47,38.59,152500.0,26.471,26.4847,26.3955,26.4778,152500.0
2008-07-16 14:50:00,38.6,38.65,38.57,38.58,175100.0,26.4847,26.519,26.4641,26.471,175100.0
2008-07-16 15:00:00,38.58,38.64,38.5,38.58,187100.0,26.471,26.5121,26.4161,26.471,187100.0
2008-07-16 15:10:00,38.58,38.62,38.56,38.61,153400.0,26.471,26.4984,26.4572,26.4915,153400.0
2008-07-16 15:20:00,38.61,38.72,38.61,38.7,130600.0,26.4915,26.567,26.4915,26.5533,130600.0
2008-07-16 15:30:00,38.7,38.73,38.66,38.7,285400.0,26.5533,26.5739,26.5258,26.5533,285400.0
2008-07-16 15:40:00,38.7,38.77,38.67,38.71,330700.0,26.5533,26.6013,26.5327,26.5602,330700.0
2008-07-16 15:50:00,38.71,38.77,38.62,38.73,451100.0,26.5602,26.6013,26.4984,26.5739,451100.0
2008-07-17 09:30:00,38.88,39.12,38.66,38.75,415800.0,26.7245,26.8894,26.5733,26.6351,415800.0
2008-07-17 09:40:00,38.75,38.89,38.48,38.55,236600.0,26.6351,26.7314,26.4495,26.4977,236600.0
2008-07-17 09:50:00,38.56,38.64,38.4,38.42,194500.0,26.5045,26.5595,26.3945,26.4083,194500.0
2008-07-17 10:00:00,38.41,38.42,38.0,38.05,313200.0,26.4014,26.4083,26.1196,26.154,313200.0
2008-07-17 10:10:00,38.05,38.18,38.03,38.09,240300.0,26.154,26.2433,26.1402,26.1815,240300.0
2008-07-17 10:20:00,38.09,38.1,37.93,37.99,358600.0,26.1815,26.1883,26.0715,26.1127,358600.0
2008-07-17 10:30:00,37.99,38.21,37.99,38.13,310000.0,26.1127,26.2639,26.1127,26.209,310000.0
2008-07-17 10:40:00,38.14,38.14,37.91,38.01,263900.0,26.2158,26.2158,26.0577,26.1265,263900.0
2008-07-17 10:50:00,38.01,38.01,37.86,37.95,210800.0,26.1265,26.1265,26.0234,26.0852,210800.0
2008-07-17 11:00:00,37.95,38.0,37.7,37.79,262100.0,26.0852,26.1196,25.9134,25.9753,262100.0
2008-07-17 11:10:00,37.79,37.99,37.73,37.96,222500.0,25.9753,26.1127,25.934,26.0921,222500.0
2008-07-17 11:20:00,37.96,38.05,37.92,38.05,273700.0,26.0921,26.154,26.0646,26.154,273700.0
2008-07-17 11:30:00,38.05,38.17,38.01,38.15,253600.0,26.154,26.2365,26.1265,26.2227,253600.0
2008-07-17 11:40:00,38.15,38.26,38.12,38.22,293400.0,26.2227,26.2983,26.2021,26.2708,293400.0
2008-07-17 11:50:00,38.22,38.4,38.21,38.4,143300.0,26.2708,26.3945,26.2639,26.3945,143300.0
2008-07-17 12:00:00,38.4,38.4,38.22,38.24,121800.0,26.3945,26.3945,26.2708,26.2846,121800.0
2008-07-17 12:10:00,38.24,38.32,38.19,38.31,122300.0,26.2846,26.3396,26.2502,26.3327,122300.0
2008-07-17 12:20:00,38.32,38.37,38.3,38.34,58200.0,26.3396,26.3739,26.3258,26.3533,58200.0
2008-07-17 12:30:00,38.33,38.36,38.27,38.27,98500.0,26.3464,26.3671,26.3052,26.3052,98500.0
2008-07-17 12:40:00,38.27,38.42,38.26,38.41,56100.0,26.3052,26.4083,26.2983,26.4014,56100.0
2008-07-17 12:50:00,38.41,38.53,38.39,38.43,120800.0,26.4014,26.4839,26.3877,26.4152,120800.0
2008-07-17 13:00:00,38.43,38.55,38.33,38.53,183200.0,26.4152,26.4977,26.3464,26.4839,183200.0
2008-07-17 13:10:00,38.53,38.83,38.45,38.79,312400.0,26.4839,26.6901,26.4289,26.6626,312400.0
2008-07-17 13:20:00,38.79,38.79,38.67,38.73,135100.0,26.6626,26.6626,26.5801,26.6214,135100.0
2008-07-17 13:30:00,38.71,38.85,38.69,38.82,179100.0,26.6076,26.7039,26.5939,26.6832,179100.0
2008-07-17 13:40:00,38.82,38.96,38.8,38.9,206300.0,26.6832,26.7795,26.6695,26.7382,206300.0
2008-07-17 13:50:00,38.91,38.96,38.83,38.88,109900.0,26.7451,26.7795,26.6901,26.7245,109900.0
2008-07-17 14:00:00,38.89,38.89,38.8,38.87,142100.0,26.7314,26.7314,26.6695,26.7176,142100.0
2008-07-17 14:10:00,38.87,38.92,38.78,38.83,132100.0,26.7176,26.752,26.6557,26.6901,132100.0
2008-07-17 14:20:00,38.83,39.0,38.83,38.99,137300.0,26.6901,26.807,26.6901,26.8001,137300.0
2008-07-17 14:30:00,38.98,38.99,38.81,38.9,150900.0,26.7932,26.8001,26.6764,26.7382,150900.0
2008-07-17 14:40:00,38.9,38.98,38.81,38.94,203100.0,26.7382,26.7932,26.6764,26.7657,203100.0
2008-07-17 14:50:00,38.95,39.04,38.75,38.85,329400.0,26.7726,26.8345,26.6351,26.7039,329400.0
2008-07-17 15:00:00,38.85,38.99,38.79,38.82,208500.0,26.7039,26.8001,26.6626,26.6832,208500.0
2008-07-17 15:10:00,38.81,38.9,38.78,38.84,186500.0,26.6764,26.7382,26.6557,26.697,186500.0
2008-07-17 15:20:00,38.83,38.88,38.74,38.76,134600.0,26.6901,26.7245,26.6282,26.642,134600.0
2008-07-17 15:30:00,38.75,38.84,38.66,38.67,255700.0,26.6351,26.697,26.5733,26.5801,255700.0
2008-07-17 15:40:00,38.67,38.78,38.62,38.7,411700.0,26.5801,26.6557,26.5458,26.6008,411700.0
2008-07-17 15:50:00,38.69,38.73,38.48,38.59,1014000.0,26.5939,26.6214,26.4495,26.5251,1014000.0
2008-07-18 09:30:00,38.56,38.86,37.84,37.87,2188800.0,26.5045,26.7107,26.0096,26.0302,2188800.0
2008-07-18 09:40:00,37.89,38.04,37.85,37.99,335800.0,26.044,26.1471,26.0165,26.1127,335800.0
2008-07-18 09:50:00,37.97,37.98,37.67,37.68,381000.0,26.099,26.1059,25.8928,25.8997,381000.0
2008-07-18 10:00:00,37.68,37.68,37.35,37.46,420000.0,25.8997,25.8997,25.6728,25.7484,420000.0
2008-07-18 10:10:00,37.46,37.57,37.43,37.55,267900.0,25.7484,25.824,25.7278,25.8103,267900.0
2008-07-18 10:20:00,37.54,37.64,37.47,37.56,250000.0,25.8034,25.8722,25.7553,25.8172,250000.0
2008-07-18 10:30:00,37.57,37.59,37.43,37.47,206900.0,25.824,25.8378,25.7278,25.7553,206900.0
2008-07-18 10:40:00,37.47,37.65,37.27,37.64,320200.0,25.7553,25.879,25.6178,25.8722,320200.0
2008-07-18 10:50:00,37.64,37.74,37.56,37.61,288400.0,25.8722,25.9409,25.8172,25.8515,288400.0
2008-07-18 11:00:00,37.62,37.67,37.53,37.63,285900.0,25.8584,25.8928,25.7965,25.8653,285900.0
2008-07-18 11:10:00,37.63,37.72,37.6,37.61,255300.0,25.8653,25.9271,25.8447,25.8515,255300.0
2008-07-18 11:20:00,37.61,37.72,37.55,37.55,284100.0,25.8515,25.9271,25.8103,25.8103,284100.0
2008-07-18 11:30:00,37.55,37.61,37.5,37.53,213100.0,25.8103,25.8515,25.7759,25.7965,213100.0
2008-07-18 11:40:00,37.51,37.52,37.31,37.31,234800.0,25.7828,25.7897,25.6453,25.6453,234800.0
2008-07-18 11:50:00,37.31,37.32,37.15,37.26,409200.0,25.6453,25.6522,25.5354,25.611,409200.0
2008-07-18 12:00:00,37.26,37.39,37.16,37.16,197800.0,25.611,25.7003,25.5422,25.5422,197800.0
2008-07-18 12:10:00,37.17,37.23,36.97,37.02,333200.0,25.5491,25.5903,25.4116,25.446,333200.0
2008-07-18 12:20:00,37.02,37.22,37.01,37.17,364400.0,25.446,25.5835,25.4391,25.5491,364400.0
2008-07-18 12:30:00,37.16,37.22,37.09,37.2,361600.0,25.5422,25.5835,25.4941,25.5697,361600.0
2008-07-18 12:40:00,37.2,37.34,37.2,37.34,210200.0,25.5697,25.6659,25.5697,25.6659,210200.0
2008-07-18 12:50:00,37.33,37.34,37.13,37.15,304500.0,25.6591,25.6659,25.5216,25.5354,304500.0
2008-07-18 13:00:00,37.15,37.23,37.15,37.21,142000.0,25.5354,25.5903,25.5354,25.5766,142000.0
2008-07-18 13:10:00,37.21,37.28,37.17,37.24,165700.0,25.5766,25.6247,25.5491,25.5972,165700.0
2008-07-18 13:20:00,37.24,37.37,37.24,37.37,292500.0,25.5972,25.6866,25.5972,25.6866,292500.0
2008-07-18 13:30:00,37.37,37.48,37.34,37.42,238100.0,25.6866,25.7622,25.6659,25.7209,238100.0
2008-07-18 13:40:00,37.42,37.42,37.35,37.4,162600.0,25.7209,25.7209,25.6728,25.7072,162600.0
2008-07-18 13:50:00,37.41,37.44,37.34,37.4,135600.0,25.7141,25.7347,25.6659,25.7072,135600.0
2008-07-18 14:00:00,37.4,37.43,37.35,37.38,176300.0,25.7072,25.7278,25.6728,25.6934,176300.0
2008-07-18 14:10:00,37.38,37.5,37.35,37.44,213100.0,25.6934,25.7759,25.6728,25.7347,213100.0
2008-07-18 14:20:00,37.45,37.45,37.37,37.37,121700.0,25.7416,25.7416,25.6866,25.6866,121700.0
2008-07-18 14:30:00,37.38,37.38,37.27,37.34,175100.0,25.6934,25.6934,25.6178,25.6659,175100.0
2008-07-18 14:40:00,37.34,37.41,37.33,37.38,162000.0,25.6659,25.7141,25.6591,25.6934,162000.0
2008-07-18 14:50:00,37.38,37.4,37.3,37.37,288400.0,25.6934,25.7072,25.6385,25.6866,288400.0
2008-07-18 15:00:00,37.38,37.49,37.37,37.48,197300.0,25.6934,25.7691,25.6866,25.7622,197300.0
2008-07-18 15:10:00,37.49,37.56,37.42,37.44,240300.0,25.7691,25.8172,25.7209,25.7347,240300.0
2008-07-18 15:20:00,37.44,37.54,37.43,37.5,291100.0,25.7347,25.8034,25.7278,25.7759,291100.0
2008-07-18 15:30:00,37.49,37.5,37.44,37.45,317500.0,25.7691,25.7759,25.7347,25.7416,317500.0
2008-07-18 15:40:00,37.44,37.48,37.38,37.39,666000.0,25.7347,25.7622,25.6934,25.7003,666000.0
2008-07-18 15:50:00,37.39,37.41,37.34,37.35,848600.0,25.7003,25.7141,25.6659,25.6728,848600.0
2008-07-21 09:30:00,37.43,37.94,37.25,37.76,339700.0,25.7278,26.0784,25.6041,25.9546,339700.0
2008-07-21 09:40:00,37.79,37.83,37.65,37.68,186900.0,25.9753,26.0028,25.879,25.8997,186900.0
2008-07-21 09:50:00,37.69,37.69,37.49,37.56,274200.0,25.9065,25.9065,25.7691,25.8172,274200.0
2008-07-21 10:00:00,37.55,37.56,37.11,37.14,326100.0,25.8103,25.8172,25.5079,25.5285,326100.0
2008-07-21 10:10:00,37.14,37.35,37.11,37.3,157500.0,25.5285,25.6728,25.5079,25.6385,157500.0
2008-07-21 10:20:00,37.3,37.3,37.15,37.19,196300.0,25.6385,25.6385,25.5354,25.5628,196300.0
2008-07-21 10:30:00,37.19,37.21,36.97,37.07,235100.0,25.5628,25.5766,25.4116,25.4804,235100.0
2008-07-21 10:40:00,37.06,37.21,37.06,37.19,211900.0,25.4735,25.5766,25.4735,25.5628,211900.0
2008-07-21 10:50:00,37.19,37.23,37.02,37.08,230500.0,25.5628,25.5903,25.446,25.4872,230500.0
2008-07-21 11:00:00,37.09,37.31,37.04,37.31,272400.0,25.4941,25.6453,25.4597,25.6453,272400.0
2008-07-21 11:10:00,37.31,37.38,37.22,37.36,207800.0,25.6453,25.6934,25.5835,25.6797,207800.0
2008-07-21 11:20:00,37.37,37.55,37.35,37.48,178000.0,25.6866,25.8103,25.6728,25.7622,178000.0
2008-07-21 11:30:00,37.47,37.49,37.3,37.3,100700.0,25.7553,25.7691,25.6385,25.6385,100700.0
2008-07-21 11:40:00,37.3,37.31,37.22,37.23,136900.0,25.6385,25.6453,25.5835,25.5903,136900.0
2008-07-21 11:50:00,37.23,37.24,37.16,37.21,91000.0,25.5903,25.5972,25.5422,25.5766,91000.0
2008-07-21 12:00:00,37.2,37.25,37.2,37.24,166600.0,25.5697,25.6041,25.5697,25.5972,166600.0
2008-07-21 12:10:00,37.24,37.44,37.21,37.42,147800.0,25.5972,25.7347,25.5766,25.7209,147800.0
2008-07-21 12:20:00,37.43,37.66,37.42,37.58,241500.0,25.7278,25.8859,25.7209,25.8309,241500.0
2008-07-21 12:30:00,37.58,37.66,37.57,37.58,107600.0,25.8309,25.8859,25.824,25.8309,107600.0
2008-07-21 12:40:00,37.58,37.61,37.54,37.59,70900.0,25.8309,25.8515,25.8034,25.8378,70900.0
2008-07-21 12:50:00,37.58,37.6,37.49,37.49,78900.0,25.8309,25.8447,25.7691,25.7691,78900.0
2008-07-21 13:00:00,37.49,37.51,37.45,37.5,66800.0,25.7691,25.7828,25.7416,25.7759,66800.0
2008-07-21 13:10:00,37.5,37.5,37.38,37.42,145000.0,25.7759,25.7759,25.6934,25.7209,145000.0
2008-07-21 13:20:00,37.41,37.43,37.39,37.4,114900.0,25.7141,25.7278,25.7003,25.7072,114900.0
2008-07-21 13:30:00,37.4,37.5,37.36,37.5,152700.0,25.7072,25.7759,25.6797,25.7759,152700.0
2008-07-21 13:40:00,37.5,37.55,37.46,37.48,92700.0,25.7759,25.8103,25.7484,25.7622,92700.0
2008-07-21 13:50:00,37.48,37.56,37.46,37.49,99100.0,25.7622,25.8172,25.7484,25.7691,99100.0
2008-07-21 14:00:00,37.5,37.52,37.4,37.48,109900.0,25.7759,25.7897,25.7072,25.7622,109900.0
2008-07-21 14:10:00,37.47,37.57,37.46,37.55,141700.0,25.7553,25.824,25.7484,25.8103,141700.0
2008-07-21 14:20:00,37.55,37.64,37.5,37.55,234800.0,25.8103,25.8722,25.7759,25.8103,234800.0
2008-07-21 14:30:00,37.55,37.63,37.47,37.58,136800.0,25.8103,25.8653,25.7553,25.8309,136800.0
2008-07-21 14:40:00,37.58,37.58,37.5,37.56,91400.0,25.8309,25.8309,25.7759,25.8172,91400.0
2008-07-21 14:50:00,37.55,37.65,37.53,37.64,72000.0,25.8103,25.879,25.7965,25.8722,72000.0
2008-07-21 15:00:00,37.64,37.65,37.51,37.63,220100.0,25.8722,25.879,25.7828,25.8653,220100.0
2008-07-21 15:10:00,37.62,37.73,37.59,37.69,259300.0,25.8584,25.934,25.8378,25.9065,259300.0
2008-07-21 15:20:00,37.68,37.76,37.67,37.69,195900.0,25.8997,25.9546,25.8928,25.9065,195900.0
2008-07-21 15:30:00,37.69,37.7,37.62,37.64,202300.0,25.9065,25.9134,25.8584,25.8722,202300.0
2008-07-21 15:40:00,37.64,37.71,37.6,37.7,284900.0,25.8722,25.9203,25.8447,25.9134,284900.0
2008-07-21 15:50:00,37.7,37.7,37.58,37.66,476300.0,25.9134,25.9134,25.8309,25.8859,476300.0
2008-07-22 09:30:00,37.33,37.7,37.31,37.59,423600.0,25.6591,25.9134,25.6453,25.8378,423600.0
2008-07-22 09:40:00,37.59,37.62,37.44,37.58,239300.0,25.8378,25.8584,25.7347,25.8309,239300.0
2008-07-22 09:50:00,37.6,37.86,37.51,37.82,466600.0,25.8447,26.0234,25.7828,25.9959,466600.0
2008-07-22 10:00:00,37.82,38.1,37.77,37.95,357400.0,25.9959,26.1883,25.9615,26.0852,357400.0
2008-07-22 10:10:00,37.95,38.16,37.88,38.16,319400.0,26.0852,26.2296,26.0371,26.2296,319400.0
2008-07-22 10:20:00,38.16,38.21,38.03,38.2,230400.0,26.2296,26.2639,26.1402,26.2571,230400.0
2008-07-22 10:30:00,38.2,38.2,38.01,38.11,134800.0,26.2571,26.2571,26.1265,26.1952,134800.0
2008-07-22 10:40:00,38.1,38.16,37.99,38.08,161200.0,26.1883,26.2296,26.1127,26.1746,161200.0
2008-07-22 10:50:00,38.06,38.11,37.95,38.03,109200.0,26.1608,26.1952,26.0852,26.1402,109200.0
2008-07-22 11:00:00,38.03,38.19,38.0,38.1,146700.0,26.1402,26.2502,26.1196,26.1883,146700.0
2008-07-22 11:10:00,38.09,38.15,38.03,38.08,118200.0,26.1815,26.2227,26.1402,26.1746,118200.0
2008-07-22 11:20:00,38.08,38.23,38.08,38.12,285700.0,26.1746,26.2777,26.1746,26.2021,285700.0
2008-07-22 11:30:00,38.12,38.15,38.0,38.0,142800.0,26.2021,26.2227,26.1196,26.1196,142800.0
2008-07-22 11:40:00,38.0,38.17,37.99,38.1,169300.0,26.1196,26.2365,26.1127,26.1883,169300.0
2008-07-22 11:50:00,38.1,38.2,38.06,38.18,217700.0,26.1883,26.2571,26.1608,26.2433,217700.0
2008-07-22 12:00:00,38.18,38.45,38.15,38.44,152200.0,26.2433,26.4289,26.2227,26.422,152200.0
2008-07-22 12:10:00,38.44,38.48,38.35,38.4,231100.0,26.422,26.4495,26.3602,26.3945,231100.0
2008-07-22 12:20:00,38.4,38.52,38.37,38.41,182400.0,26.3945,26.477,26.3739,26.4014,182400.0
2008-07-22 12:30:00,38.42,38.43,38.33,38.33,178100.0,26.4083,26.4152,26.3464,26.3464,178100.0
2008-07-22 12:40:00,38.33,38.49,38.31,38.45,195100.0,26.3464,26.4564,26.3327,26.4289,195100.0
2008-07-22 12:50:00,38.46,38.49,38.42,38.44,96700.0,26.4358,26.4564,26.4083,26.422,96700.0
2008-07-22 13:00:00,38.43,38.47,38.35,38.4,80900.0,26.4152,26.4427,26.3602,26.3945,80900.0
2008-07-22 13:10:00,38.4,38.5,38.4,38.47,121600.0,26.3945,26.4633,26.3945,26.4427,121600.0
2008-07-22 13:20:00,38.46,38.53,38.42,38.46,100200.0,26.4358,26.4839,26.4083,26.4358,100200.0
2008-07-22 13:30:00,38.46,38.53,38.4,38.45,136600.0,26.4358,26.4839,26.3945,26.4289,136600.0
2008-07-22 13:40:00,38.44,38.48,38.36,38.4,149600.0,26.422,26.4495,26.3671,26.3945,149600.0
2008-07-22 13:50:00,38.39,38.43,38.34,38.37,168200.0,26.3877,26.4152,26.3533,26.3739,168200.0
2008-07-22 14:00:00,38.37,38.45,38.31,38.45,264500.0,26.3739,26.4289,26.3327,26.4289,264500.0
2008-07-22 14:10:00,38.45,38.45,38.27,38.27,200800.0,26.4289,26.4289,26.3052,26.3052,200800.0
2008-07-22 14:20:00,38.27,38.45,38.27,38.45,231200.0,26.3052,26.4289,26.3052,26.4289,231200.0
2008-07-22 14:30:00,38.45,38.47,38.28,38.38,163100.0,26.4289,26.4427,26.3121,26.3808,163100.0
2008-07-22 14:40:00,38.38,38.45,38.32,38.4,138600.0,26.3808,26.4289,26.3396,26.3945,138600.0
2008-07-22 14:50:00,38.4,38.47,38.35,38.47,206500.0,26.3945,26.4427,26.3602,26.4427,206500.0
2008-07-22 15:00:00,38.47,38.5,38.43,38.44,255400.0,26.4427,26.4633,26.4152,26.422,255400.0
2008-07-22 15:10:00,38.44,38.49,38.41,38.49,171200.0,26.422,26.4564,26.4014,26.4564,171200.0
2008-07-22 15:20:00,38.49,38.72,38.48,38.72,398700.0,26.4564,26.6145,26.4495,26.6145,398700.0
2008-07-22 15:30:00,38.71,38.72,38.58,38.6,304300.0,26.6076,26.6145,26.5183,26.532,304300.0
2008-07-22 15:40:00,38.6,38.81,38.59,38.74,505500.0,26.532,26.6764,26.5251,26.6282,505500.0
2008-07-22 15:50:00,38.75,38.8,38.73,38.73,639800.0,26.6351,26.6695,26.6214,26.6214,639800.0
2008-07-23 09:30:00,38.77,38.83,38.33,38.66,213100.0,26.6489,26.6901,26.3464,26.5733,213100.0
2008-07-23 09:40:00,38.66,38.9,38.65,38.87,244800.0,26.5733,26.7382,26.5664,26.7176,244800.0
2008-07-23 09:50:00,38.87,38.89,38.69,38.79,179800.0,26.7176,26.7314,26.5939,26.6626,179800.0
2008-07-23 10:00:00,38.79,38.94,38.7,38.87,217100.0,26.6626,26.7657,26.6008,26.7176,217100.0
2008-07-23 10:10:00,38.87,39.2,38.86,39.17,281000.0,26.7176,26.9444,26.7107,26.9238,281000.0
2008-07-23 10:20:00,39.17,39.42,39.16,39.37,460200.0,26.9238,27.0957,26.9169,27.0613,460200.0
2008-07-23 10:30:00,39.37,39.64,39.3,39.6,525300.0,27.0613,27.2469,27.0132,27.2194,525300.0
2008-07-23 10:40:00,39.6,39.69,39.42,39.42,350400.0,27.2194,27.2812,27.0957,27.0957,350400.0
2008-07-23 10:50:00,39.43,39.43,39.24,39.27,237100.0,27.1025,27.1025,26.9719,26.9925,237100.0
2008-07-23 11:00:00,39.26,39.37,39.22,39.37,253500.0,26.9857,27.0613,26.9582,27.0613,253500.0
2008-07-23 11:10:00,39.36,39.57,39.35,39.51,259700.0,27.0544,27.1988,27.0475,27.1575,259700.0
2008-07-23 11:20:00,39.51,39.54,39.44,39.44,267700.0,27.1575,27.1781,27.1094,27.1094,267700.0
2008-07-23 11:30:00,39.44,39.45,39.36,39.41,170900.0,27.1094,27.1163,27.0544,27.0888,170900.0
2008-07-23 11:40:00,39.42,39.42,39.29,39.29,224800.0,27.0957,27.0957,27.0063,27.0063,224800.0
2008-07-23 11:50:00,39.28,39.29,39.16,39.27,178100.0,26.9994,27.0063,26.9169,26.9925,178100.0
2008-07-23 12:00:00,39.27,39.49,39.26,39.3,236200.0,26.9925,27.1438,26.9857,27.0132,236200.0
2008-07-23 12:10:00,39.29,39.32,39.1,39.18,234600.0,27.0063,27.0269,26.8757,26.9307,234600.0
2008-07-23 12:20:00,39.17,39.22,39.09,39.17,165600.0,26.9238,26.9582,26.8688,26.9238,165600.0
2008-07-23 12:30:00,39.18,39.3,39.07,39.29,184100.0,26.9307,27.0132,26.8551,27.0063,184100.0
2008-07-23 12:40:00,39.3,39.35,39.23,39.26,132100.0,27.0132,27.0475,26.9651,26.9857,132100.0
2008-07-23 12:50:00,39.26,39.36,39.22,39.32,119800.0,26.9857,27.0544,26.9582,27.0269,119800.0
2008-07-23 13:00:00,39.33,39.33,39.03,39.06,160300.0,27.0338,27.0338,26.8276,26.8482,160300.0
2008-07-23 13:10:00,39.06,39.23,39.05,39.17,107600.0,26.8482,26.9651,26.8413,26.9238,107600.0
2008-07-23 13:20:00,39.17,39.23,39.13,39.14,92500.0,26.9238,26.9651,26.8963,26.9032,92500.0
2008-07-23 13:30:00,39.14,39.23,39.03,39.22,127200.0,26.9032,26.9651,26.8276,26.9582,127200.0
2008-07-23 13:40:00,39.22,39.36,39.17,39.18,214700.0,26.9582,27.0544,26.9238,26.9307,214700.0
2008-07-23 13:50:00,39.18,39.19,38.95,39.03,252500.0,26.9307,26.9376,26.7726,26.8276,252500.0
2008-07-23 14:00:00,39.02,39.37,39.01,39.32,254200.0,26.8207,27.0613,26.8138,27.0269,254200.0
2008-07-23 14:10:00,39.32,39.37,39.23,39.27,218800.0,27.0269,27.0613,26.9651,26.9925,218800.0
2008-07-23 14:20:00,39.27,39.47,39.24,39.43,212900.0,26.9925,27.13,26.9719,27.1025,212900.0
2008-07-23 14:30:00,39.43,39.47,39.29,39.43,208200.0,27.1025,27.13,27.0063,27.1025,208200.0
2008-07-23 14:40:00,39.42,39.43,39.26,39.27,159000.0,27.0957,27.1025,26.9857,26.9925,159000.0
2008-07-23 14:50:00,39.26,39.38,39.26,39.31,106500.0,26.9857,27.0682,26.9857,27.02,106500.0
2008-07-23 15:00:00,39.31,39.32,39.22,39.25,142200.0,27.02,27.0269,26.9582,26.9788,142200.0
2008-07-23 15:10:00,39.26,39.36,39.24,39.24,166900.0,26.9857,27.0544,26.9719,26.9719,166900.0
2008-07-23 15:20:00,39.24,39.29,39.14,39.17,258100.0,26.9719,27.0063,26.9032,26.9238,258100.0
2008-07-23 15:30:00,39.17,39.22,39.08,39.09,369100.0,26.9238,26.9582,26.862,26.8688,369100.0
2008-07-23 15:40:00,39.09,39.11,38.98,39.0,460500.0,26.8688,26.8826,26.7932,26.807,460500.0
2008-07-23 15:50:00,39.0,39.04,38.92,38.97,839200.0,26.807,26.8345,26.752,26.7863,839200.0
2008-07-24 09:30:00,39.09,39.09,38.67,38.77,209400.0,26.8688,26.8688,26.5801,26.6489,209400.0
2008-07-24 09:40:00,38.78,39.1,38.7,38.9,300800.0,26.6557,26.8757,26.6008,26.7382,300800.0
2008-07-24 09:50:00,38.9,38.95,38.63,38.92,210100.0,26.7382,26.7726,26.5526,26.752,210100.0
2008-07-24 10:00:00,38.92,38.92,38.73,38.73,235900.0,26.752,26.752,26.6214,26.6214,235900.0
2008-07-24 10:10:00,38.73,38.97,38.71,38.93,203500.0,26.6214,26.7863,26.6076,26.7588,203500.0
2008-07-24 10:20:00,38.94,38.94,38.8,38.81,118100.0,26.7657,26.7657,26.6695,26.6764,118100.0
2008-07-24 10:30:00,38.82,38.95,38.79,38.91,133000.0,26.6832,26.7726,26.6626,26.7451,133000.0
2008-07-24 10:40:00,38.9,39.03,38.81,38.94,216800.0,26.7382,26.8276,26.6764,26.7657,216800.0
2008-07-24 10:50:00,38.94,39.03,38.92,38.95,243800.0,26.7657,26.8276,26.752,26.7726,243800.0
2008-07-24 11:00:00,38.95,38.97,38.78,38.8,133200.0,26.7726,26.7863,26.6557,26.6695,133200.0
2008-07-24 11:10:00,38.81,38.96,38.7,38.76,298700.0,26.6764,26.7795,26.6008,26.642,298700.0
2008-07-24 11:20:00,38.76,38.76,38.38,38.4,463700.0,26.642,26.642,26.3808,26.3945,463700.0
2008-07-24 11:30:00,38.4,38.46,38.22,38.44,289200.0,26.3945,26.4358,26.2708,26.422,289200.0
2008-07-24 11:40:00,38.45,38.63,38.45,38.6,126000.0,26.4289,26.5526,26.4289,26.532,126000.0
2008-07-24 11:50:00,38.6,38.67,38.54,38.63,159600.0,26.532,26.5801,26.4908,26.5526,159600.0
2008-07-24 12:00:00,38.64,38.64,38.49,38.57,163400.0,26.5595,26.5595,26.4564,26.5114,163400.0
2008-07-24 12:10:00,38.57,38.57,38.46,38.5,173700.0,26.5114,26.5114,26.4358,26.4633,173700.0
2008-07-24 12:20:00,38.5,38.53,38.47,38.51,96300.0,26.4633,26.4839,26.4427,26.4702,96300.0
2008-07-24 12:30:00,38.51,38.52,38.38,38.4,107500.0,26.4702,26.477,26.3808,26.3945,107500.0
2008-07-24 12:40:00,38.4,38.44,38.36,38.43,103800.0,26.3945,26.422,26.3671,26.4152,103800.0
2008-07-24 12:50:00,38.44,38.49,38.4,38.46,109600.0,26.422,26.4564,26.3945,26.4358,109600.0
2008-07-24 13:00:00,38.47,38.47,38.25,38.3,113800.0,26.4427,26.4427,26.2914,26.3258,113800.0
2008-07-24 13:10:00,38.29,38.34,38.25,38.33,174300.0,26.3189,26.3533,26.2914,26.3464,174300.0
2008-07-24 13:20:00,38.33,38.37,38.25,38.32,139600.0,26.3464,26.3739,26.2914,26.3396,139600.0
2008-07-24 13:30:00,38.32,38.34,38.21,38.3,122500.0,26.3396,26.3533,26.2639,26.3258,122500.0
2008-07-24 13:40:00,38.3,38.4,38.28,38.29,159300.0,26.3258,26.3945,26.3121,26.3189,159300.0
2008-07-24 13:50:00,38.29,38.43,38.22,38.41,170200.0,26.3189,26.4152,26.2708,26.4014,170200.0
2008-07-24 14:00:00,38.4,38.41,38.24,38.26,117300.0,26.3945,26.4014,26.2846,26.2983,117300.0
2008-07-24 14:10:00,38.26,38.27,38.13,38.16,137100.0,26.2983,26.3052,26.209,26.2296,137100.0
2008-07-24 14:20:00,38.15,38.25,38.15,38.18,234400.0,26.2227,26.2914,26.2227,26.2433,234400.0
2008-07-24 14:30:00,38.18,38.19,38.08,38.14,110700.0,26.2433,26.2502,26.1746,26.2158,110700.0
2008-07-24 14:40:00,38.14,38.25,38.09,38.24,167300.0,26.2158,26.2914,26.1815,26.2846,167300.0
2008-07-24 14:50:00,38.25,38.33,38.08,38.28,209800.0,26.2914,26.3464,26.1746,26.3121,209800.0
2008-07-24 15:00:00,38.28,38.4,38.14,38.15,229900.0,26.3121,26.3945,26.2158,26.2227,229900.0
2008-07-24 15:10:00,38.14,38.17,38.08,38.13,220100.0,26.2158,26.2365,26.1746,26.209,220100.0
2008-07-24 15:20:00,38.13,38.21,38.04,38.06,285700.0,26.209,26.2639,26.1471,26.1608,285700.0
2008-07-24 15:30:00,38.06,38.15,38.04,38.08,378400.0,26.1608,26.2227,26.1471,26.1746,378400.0
2008-07-24 15:40:00,38.08,38.1,38.02,38.06,424400.0,26.1746,26.1883,26.1334,26.1608,424400.0
2008-07-24 15:50:00,38.06,38.12,37.99,38.08,752200.0,26.1608,26.2021,26.1127,26.1746,752200.0
2008-07-25 09:30:00,38.13,38.38,37.99,38.26,215300.0,26.209,26.3808,26.1127,26.2983,215300.0
2008-07-25 09:40:00,38.26,38.3,37.93,38.2,305500.0,26.2983,26.3258,26.0715,26.2571,305500.0
2008-07-25 09:50:00,38.2,38.54,38.0,38.47,263900.0,26.2571,26.4908,26.1196,26.4427,263900.0
2008-07-25 10:00:00,38.46,38.57,38.36,38.39,466200.0,26.4358,26.5114,26.3671,26.3877,466200.0
2008-07-25 10:10:00,38.38,38.39,38.09,38.29,301800.0,26.3808,26.3877,26.1815,26.3189,301800.0
2008-07-25 10:20:00,38.3,38.48,38.28,38.35,244500.0,26.3258,26.4495,26.3121,26.3602,244500.0
2008-07-25 10:30:00,38.35,38.52,38.35,38.51,197500.0,26.3602,26.477,26.3602,26.4702,197500.0
2008-07-25 10:40:00,38.47,38.56,38.33,38.41,207900.0,26.4427,26.5045,26.3464,26.4014,207900.0
2008-07-25 10:50:00,38.41,38.6,38.36,38.56,202400.0,26.4014,26.532,26.3671,26.5045,202400.0
2008-07-25 11:00:00,38.56,38.56,38.34,38.36,100400.0,26.5045,26.5045,26.3533,26.3671,100400.0
2008-07-25 11:10:00,38.36,38.51,38.34,38.35,105300.0,26.3671,26.4702,26.3533,26.3602,105300.0
2008-07-25 11:20:00,38.35,38.42,38.28,38.39,124700.0,26.3602,26.4083,26.3121,26.3877,124700.0
2008-07-25 11:30:00,38.39,38.52,38.34,38.36,106500.0,26.3877,26.477,26.3533,26.3671,106500.0
2008-07-25 11:40:00,38.35,38.6,38.35,38.59,122600.0,26.3602,26.532,26.3602,26.5251,122600.0
2008-07-25 11:50:00,38.59,38.67,38.51,38.6,171800.0,26.5251,26.5801,26.4702,26.532,171800.0
2008-07-25 12:00:00,38.6,38.61,38.45,38.49,217900.0,26.532,26.5389,26.4289,26.4564,217900.0
2008-07-25 12:10:00,38.49,38.51,38.41,38.45,105800.0,26.4564,26.4702,26.4014,26.4289,105800.0
2008-07-25 12:20:00,38.44,38.62,38.42,38.6,86400.0,26.422,26.5458,26.4083,26.532,86400.0
2008-07-25 12:30:00,38.59,38.62,38.41,38.47,116300.0,26.5251,26.5458,26.4014,26.4427,116300.0
2008-07-25 12:40:00,38.48,38.54,38.41,38.44,121100.0,26.4495,26.4908,26.4014,26.422,121100.0
2008-07-25 12:50:00,38.44,38.48,38.4,38.44,92300.0,26.422,26.4495,26.3945,26.422,92300.0
2008-07-25 13:00:00,38.44,38.62,38.44,38.61,137100.0,26.422,26.5458,26.422,26.5389,137100.0
2008-07-25 13:10:00,38.61,38.68,38.43,38.6,209700.0,26.5389,26.587,26.4152,26.532,209700.0
2008-07-25 13:20:00,38.59,38.61,38.44,38.48,246400.0,26.5251,26.5389,26.422,26.4495,246400.0
2008-07-25 13:30:00,38.47,38.47,38.4,38.44,81200.0,26.4427,26.4427,26.3945,26.422,81200.0
2008-07-25 13:40:00,38.44,38.44,38.35,38.37,128000.0,26.422,26.422,26.3602,26.3739,128000.0
2008-07-25 13:50:00,38.37,38.48,38.3,38.35,110400.0,26.3739,26.4495,26.3258,26.3602,110400.0
2008-07-25 14:00:00,38.34,38.5,38.3,38.39,315200.0,26.3533,26.4633,26.3258,26.3877,315200.0
2008-07-25 14:10:00,38.39,38.44,38.32,38.41,205600.0,26.3877,26.422,26.3396,26.4014,205600.0
2008-07-25 14:20:00,38.41,38.43,38.31,38.39,154400.0,26.4014,26.4152,26.3327,26.3877,154400.0
2008-07-25 14:30:00,38.39,38.42,38.32,38.4,178300.0,26.3877,26.4083,26.3396,26.3945,178300.0
2008-07-25 14:40:00,38.41,38.51,38.41,38.46,143500.0,26.4014,26.4702,26.4014,26.4358,143500.0
2008-07-25 14:50:00,38.46,38.53,38.43,38.49,131600.0,26.4358,26.4839,26.4152,26.4564,131600.0
2008-07-25 15:00:00,38.5,38.52,38.38,38.5,124000.0,26.4633,26.477,26.3808,26.4633,124000.0
2008-07-25 15:10:00,38.5,38.53,38.42,38.43,147800.0,26.4633,26.4839,26.4083,26.4152,147800.0
2008-07-25 15:20:00,38.44,38.45,38.32,38.33,177300.0,26.422,26.4289,26.3396,26.3464,177300.0
2008-07-25 15:30:00,38.33,38.35,38.3,38.33,217800.0,26.3464,26.3602,26.3258,26.3464,217800.0
2008-07-25 15:40:00,38.34,38.39,38.29,38.32,327700.0,26.3533,26.3877,26.3189,26.3396,327700.0
2008-07-25 15:50:00,38.33,38.37,38.31,38.33,409800.0,26.3464,26.3739,26.3327,26.3464,409800.0
2008-07-28 09:30:00,38.48,38.81,38.19,38.26,662600.0,26.4495,26.6764,26.2502,26.2983,662600.0
2008-07-28 09:40:00,38.24,38.41,38.21,38.28,533800.0,26.2846,26.4014,26.2639,26.3121,533800.0
2008-07-28 09:50:00,38.28,38.38,38.2,38.21,289000.0,26.3121,26.3808,26.2571,26.2639,289000.0
2008-07-28 10:00:00,38.22,38.55,38.22,38.53,435200.0,26.2708,26.4977,26.2708,26.4839,435200.0
2008-07-28 10:10:00,38.53,38.54,38.3,38.44,285700.0,26.4839,26.4908,26.3258,26.422,285700.0
2008-07-28 10:20:00,38.43,38.46,38.28,38.37,110500.0,26.4152,26.4358,26.3121,26.3739,110500.0
2008-07-28 10:30:00,38.38,38.39,38.13,38.15,183700.0,26.3808,26.3877,26.209,26.2227,183700.0
2008-07-28 10:40:00,38.15,38.21,38.0,38.02,180000.0,26.2227,26.2639,26.1196,26.1334,180000.0
2008-07-28 10:50:00,38.02,38.07,37.98,38.0,237300.0,26.1334,26.1677,26.1059,26.1196,237300.0
2008-07-28 11:00:00,38.01,38.09,37.87,37.87,356600.0,26.1265,26.1815,26.0302,26.0302,356600.0
2008-07-28 11:10:00,37.86,38.0,37.72,37.72,366700.0,26.0234,26.1196,25.9271,25.9271,366700.0
2008-07-28 11:20:00,37.72,38.34,37.55,37.57,335700.0,25.9271,26.3533,25.8103,25.824,335700.0
2008-07-28 11:30:00,37.58,37.62,37.55,37.6,225400.0,25.8309,25.8584,25.8103,25.8447,225400.0
2008-07-28 11:40:00,37.61,37.71,37.5,37.71,304200.0,25.8515,25.9203,25.7759,25.9203,304200.0
2008-07-28 11:50:00,37.7,37.86,37.7,37.81,153800.0,25.9134,26.0234,25.9134,25.989,153800.0
2008-07-28 12:00:00,37.8,37.91,37.76,37.86,248100.0,25.9821,26.0577,25.9546,26.0234,248100.0
2008-07-28 12:10:00,37.86,37.87,37.64,37.72,208300.0,26.0234,26.0302,25.8722,25.9271,208300.0
2008-07-28 12:20:00,37.72,37.83,37.67,37.71,141700.0,25.9271,26.0028,25.8928,25.9203,141700.0
2008-07-28 12:30:00,37.71,37.8,37.65,37.65,137400.0,25.9203,25.9821,25.879,25.879,137400.0
2008-07-28 12:40:00,37.65,37.67,37.47,37.56,186300.0,25.879,25.8928,25.7553,25.8172,186300.0
2008-07-28 12:50:00,37.57,37.58,37.37,37.45,223000.0,25.824,25.8309,25.6866,25.7416,223000.0
2008-07-28 13:00:00,37.44,37.54,37.4,37.52,185600.0,25.7347,25.8034,25.7072,25.7897,185600.0
2008-07-28 13:10:00,37.52,37.58,37.43,37.44,131000.0,25.7897,25.8309,25.7278,25.7347,131000.0
2008-07-28 13:20:00,37.44,37.5,37.41,37.49,117500.0,25.7347,25.7759,25.7141,25.7691,117500.0
2008-07-28 13:30:00,37.49,37.52,37.44,37.47,133600.0,25.7691,25.7897,25.7347,25.7553,133600.0
2008-07-28 13:40:00,37.47,37.53,37.44,37.45,84900.0,25.7553,25.7965,25.7347,25.7416,84900.0
2008-07-28 13:50:00,37.45,37.54,37.42,37.43,124800.0,25.7416,25.8034,25.7209,25.7278,124800.0
2008-07-28 14:00:00,37.44,37.47,37.37,37.45,271400.0,25.7347,25.7553,25.6866,25.7416,271400.0
2008-07-28 14:10:00,37.45,37.5,37.31,37.33,253500.0,25.7416,25.7759,25.6453,25.6591,253500.0
2008-07-28 14:20:00,37.33,37.4,37.27,37.27,229600.0,25.6591,25.7072,25.6178,25.6178,229600.0
2008-07-28 14:30:00,37.27,37.49,37.26,37.45,259000.0,25.6178,25.7691,25.611,25.7416,259000.0
2008-07-28 14:40:00,37.46,37.47,37.28,37.38,235800.0,25.7484,25.7553,25.6247,25.6934,235800.0
2008-07-28 14:50:00,37.38,37.43,37.27,37.3,291100.0,25.6934,25.7278,25.6178,25.6385,291100.0
2008-07-28 15:00:00,37.3,37.35,37.27,37.29,319800.0,25.6385,25.6728,25.6178,25.6316,319800.0
2008-07-28 15:10:00,37.29,37.34,37.28,37.28,312900.0,25.6316,25.6659,25.6247,25.6247,312900.0
2008-07-28 15:20:00,37.29,37.37,37.28,37.33,420200.0,25.6316,25.6866,25.6247,25.6591,420200.0
2008-07-28 15:30:00,37.33,37.34,37.26,37.27,274800.0,25.6591,25.6659,25.611,25.6178,274800.0
2008-07-28 15:40:00,37.26,37.26,37.16,37.18,439100.0,25.611,25.611,25.5422,25.556,439100.0
2008-07-28 15:50:00,37.17,37.31,37.15,37.18,812400.0,25.5491,25.6453,25.5354,25.556,812400.0
2008-07-29 09:30:00,37.09,37.92,37.08,37.91,367200.0,25.4941,26.0646,25.4872,26.0577,367200.0
2008-07-29 09:40:00,37.91,37.94,37.63,37.74,209500.0,26.0577,26.0784,25.8653,25.9409,209500.0
2008-07-29 09:50:00,37.74,37.88,37.62,37.76,231400.0,25.9409,26.0371,25.8584,25.9546,231400.0
2008-07-29 10:00:00,37.76,37.9,37.69,37.69,388000.0,25.9546,26.0509,25.9065,25.9065,388000.0
2008-07-29 10:10:00,37.69,37.77,37.52,37.63,252800.0,25.9065,25.9615,25.7897,25.8653,252800.0
2008-07-29 10:20:00,37.62,37.83,37.57,37.8,247800.0,25.8584,26.0028,25.824,25.9821,247800.0
2008-07-29 10:30:00,37.81,37.95,37.8,37.94,200800.0,25.989,26.0852,25.9821,26.0784,200800.0
2008-07-29 10:40:00,37.94,38.25,37.94,38.18,261800.0,26.0784,26.2914,26.0784,26.2433,261800.0
2008-07-29 10:50:00,38.17,38.18,37.87,38.08,262900.0,26.2365,26.2433,26.0302,26.1746,262900.0
2008-07-29 11:00:00,38.08,38.12,37.81,37.81,163900.0,26.1746,26.2021,25.989,25.989,163900.0
2008-07-29 11:10:00,37.81,38.0,37.76,37.99,375700.0,25.989,26.1196,25.9546,26.1127,375700.0
2008-07-29 11:20:00,38.0,38.02,37.95,37.99,185100.0,26.1196,26.1334,26.0852,26.1127,185100.0
2008-07-29 11:30:00,37.99,38.0,37.9,38.0,172300.0,26.1127,26.1196,26.0509,26.1196,172300.0
2008-07-29 11:40:00,38.0,38.15,37.99,38.06,256700.0,26.1196,26.2227,26.1127,26.1608,256700.0
2008-07-29 11:50:00,38.06,38.1,37.98,38.1,222100.0,26.1608,26.1883,26.1059,26.1883,222100.0
2008-07-29 12:00:00,38.09,38.29,38.06,38.24,319100.0,26.1815,26.3189,26.1608,26.2846,319100.0
2008-07-29 12:10:00,38.24,38.34,38.22,38.24,232500.0,26.2846,26.3533,26.2708,26.2846,232500.0
2008-07-29 12:20:00,38.24,38.41,38.24,38.41,211400.0,26.2846,26.4014,26.2846,26.4014,211400.0
2008-07-29 12:30:00,38.41,38.54,38.4,38.46,283900.0,26.4014,26.4908,26.3945,26.4358,283900.0
2008-07-29 12:40:00,38.45,38.46,38.3,38.34,194700.0,26.4289,26.4358,26.3258,26.3533,194700.0
2008-07-29 12:50:00,38.34,38.45,38.28,38.31,206800.0,26.3533,26.4289,26.3121,26.3327,206800.0
2008-07-29 13:00:00,38.31,38.31,38.21,38.21,58500.0,26.3327,26.3327,26.2639,26.2639,58500.0
2008-07-29 13:10:00,38.21,38.32,38.17,38.32,142700.0,26.2639,26.3396,26.2365,26.3396,142700.0
2008-07-29 13:20:00,38.31,38.43,38.31,38.43,111100.0,26.3327,26.4152,26.3327,26.4152,111100.0
2008-07-29 13:30:00,38.43,38.53,38.31,38.31,133400.0,26.4152,26.4839,26.3327,26.3327,133400.0
2008-07-29 13:40:00,38.32,38.32,38.19,38.25,138500.0,26.3396,26.3396,26.2502,26.2914,138500.0
2008-07-29 13:50:00,38.25,38.37,38.21,38.37,116200.0,26.2914,26.3739,26.2639,26.3739,116200.0
2008-07-29 14:00:00,38.37,38.38,38.1,38.12,247300.0,26.3739,26.3808,26.1883,26.2021,247300.0
2008-07-29 14:10:00,38.12,38.3,37.95,38.07,495200.0,26.2021,26.3258,26.0852,26.1677,495200.0
2008-07-29 14:20:00,38.07,38.08,37.79,37.8,429400.0,26.1677,26.1746,25.9753,25.9821,429400.0
2008-07-29 14:30:00,37.8,37.88,37.74,37.81,239900.0,25.9821,26.0371,25.9409,25.989,239900.0
2008-07-29 14:40:00,37.81,38.17,37.75,37.84,217400.0,25.989,26.2365,25.9478,26.0096,217400.0
2008-07-29 14:50:00,37.84,37.96,37.78,37.9,186200.0,26.0096,26.0921,25.9684,26.0509,186200.0
2008-07-29 15:00:00,37.9,37.96,37.89,37.92,165800.0,26.0509,26.0921,26.044,26.0646,165800.0
2008-07-29 15:10:00,37.92,38.06,37.91,38.04,345300.0,26.0646,26.1608,26.0577,26.1471,345300.0
2008-07-29 15:20:00,38.04,38.21,38.03,38.21,360800.0,26.1471,26.2639,26.1402,26.2639,360800.0
2008-07-29 15:30:00,38.21,38.34,38.14,38.29,285000.0,26.2639,26.3533,26.2158,26.3189,285000.0
2008-07-29 15:40:00,38.3,38.33,38.22,38.23,385800.0,26.3258,26.3464,26.2708,26.2777,385800.0
2008-07-29 15:50:00,38.24,38.31,38.23,38.27,443400.0,26.2846,26.3327,26.2777,26.3052,443400.0
2008-07-30 09:30:00,38.66,39.1,38.4,38.97,445900.0,26.5733,26.8757,26.3945,26.7863,445900.0
2008-07-30 09:40:00,38.96,39.0,38.71,38.91,374200.0,26.7795,26.807,26.6076,26.7451,374200.0
2008-07-30 09:50:00,38.91,39.03,38.66,38.98,476300.0,26.7451,26.8276,26.5733,26.7932,476300.0
2008-07-30 10:00:00,38.98,39.01,38.76,38.85,823300.0,26.7932,26.8138,26.642,26.7039,823300.0
2008-07-30 10:10:00,38.85,38.9,38.76,38.9,454500.0,26.7039,26.7382,26.642,26.7382,454500.0
2008-07-30 10:20:00,38.89,38.91,38.87,38.9,307200.0,26.7314,26.7451,26.7176,26.7382,307200.0
2008-07-30 10:30:00,38.9,38.91,38.66,38.74,330500.0,26.7382,26.7451,26.5733,26.6282,330500.0
2008-07-30 10:40:00,38.74,38.99,38.58,38.7,337500.0,26.6282,26.8001,26.5183,26.6008,337500.0
2008-07-30 10:50:00,38.7,38.75,38.55,38.62,287100.0,26.6008,26.6351,26.4977,26.5458,287100.0
2008-07-30 11:00:00,38.62,38.76,38.61,38.74,177600.0,26.5458,26.642,26.5389,26.6282,177600.0
2008-07-30 11:10:00,38.75,38.79,38.62,38.65,149400.0,26.6351,26.6626,26.5458,26.5664,149400.0
2008-07-30 11:20:00,38.65,38.86,38.64,38.84,176200.0,26.5664,26.7107,26.5595,26.697,176200.0
2008-07-30 11:30:00,38.84,38.86,38.65,38.68,187700.0,26.697,26.7107,26.5664,26.587,187700.0
2008-07-30 11:40:00,38.68,38.68,38.39,38.49,379200.0,26.587,26.587,26.3877,26.4564,379200.0
2008-07-30 11:50:00,38.49,38.6,38.41,38.45,177700.0,26.4564,26.532,26.4014,26.4289,177700.0
2008-07-30 12:00:00,38.45,38.51,38.38,38.39,98500.0,26.4289,26.4702,26.3808,26.3877,98500.0
2008-07-30 12:10:00,38.39,38.39,38.21,38.28,229900.0,26.3877,26.3877,26.2639,26.3121,229900.0
2008-07-30 12:20:00,38.29,38.38,38.28,38.34,89300.0,26.3189,26.3808,26.3121,26.3533,89300.0
2008-07-30 12:30:00,38.34,38.44,38.28,38.42,234100.0,26.3533,26.422,26.3121,26.4083,234100.0
2008-07-30 12:40:00,38.42,38.49,38.26,38.31,159500.0,26.4083,26.4564,26.2983,26.3327,159500.0
2008-07-30 12:50:00,38.31,38.43,38.31,38.42,84700.0,26.3327,26.4152,26.3327,26.4083,84700.0
2008-07-30 13:00:00,38.42,38.46,38.25,38.27,102700.0,26.4083,26.4358,26.2914,26.3052,102700.0
2008-07-30 13:10:00,38.27,38.33,38.11,38.11,243800.0,26.3052,26.3464,26.1952,26.1952,243800.0
2008-07-30 13:20:00,38.11,38.2,37.97,38.13,356600.0,26.1952,26.2571,26.099,26.209,356600.0
2008-07-30 13:30:00,38.14,38.25,38.07,38.17,154700.0,26.2158,26.2914,26.1677,26.2365,154700.0
2008-07-30 13:40:00,38.17,38.2,38.1,38.11,150100.0,26.2365,26.2571,26.1883,26.1952,150100.0
2008-07-30 13:50:00,38.11,38.16,37.99,38.13,250800.0,26.1952,26.2296,26.1127,26.209,250800.0
2008-07-30 14:00:00,38.13,38.34,38.1,38.24,264300.0,26.209,26.3533,26.1883,26.2846,264300.0
2008-07-30 14:10:00,38.24,38.27,38.13,38.15,181300.0,26.2846,26.3052,26.209,26.2227,181300.0
2008-07-30 14:20:00,38.15,38.21,38.08,38.19,196900.0,26.2227,26.2639,26.1746,26.2502,196900.0
2008-07-30 14:30:00,38.19,38.34,38.17,38.18,324800.0,26.2502,26.3533,26.2365,26.2433,324800.0
2008-07-30 14:40:00,38.18,38.21,38.1,38.11,140600.0,26.2433,26.2639,26.1883,26.1952,140600.0
2008-07-30 14:50:00,38.11,38.22,38.08,38.2,153900.0,26.1952,26.2708,26.1746,26.2571,153900.0
2008-07-30 15:00:00,38.21,38.22,37.99,38.12,241800.0,26.2639,26.2708,26.1127,26.2021,241800.0
2008-07-30 15:10:00,38.13,38.21,38.08,38.13,198000.0,26.209,26.2639,26.1746,26.209,198000.0
2008-07-30 15:20:00,38.13,38.26,38.12,38.26,251300.0,26.209,26.2983,26.2021,26.2983,251300.0
2008-07-30 15:30:00,38.25,38.51,38.25,38.46,381200.0,26.2914,26.4702,26.2914,26.4358,381200.0
2008-07-30 15:40:00,38.46,38.47,38.35,38.43,379300.0,26.4358,26.4427,26.3602,26.4152,379300.0
2008-07-30 15:50:00,38.42,38.65,38.29,38.58,803100.0,26.4083,26.5664,26.3189,26.5183,803100.0
2008-07-31 09:30:00,37.78,37.81,36.68,36.77,1427600.0,25.9684,25.989,25.2123,25.2742,1427600.0
2008-07-31 09:40:00,36.77,37.49,36.53,37.39,1422900.0,25.2742,25.7691,25.1092,25.7003,1422900.0
2008-07-31 09:50:00,37.38,37.76,36.88,37.08,1000100.0,25.6934,25.9546,25.3498,25.4872,1000100.0
2008-07-31 10:00:00,37.07,37.36,37.02,37.3,1193100.0,25.4804,25.6797,25.446,25.6385,1193100.0
2008-07-31 10:10:00,37.3,37.54,37.19,37.54,890800.0,25.6385,25.8034,25.5628,25.8034,890800.0
2008-07-31 10:20:00,37.53,37.75,37.41,37.52,625300.0,25.7965,25.9478,25.7141,25.7897,625300.0
2008-07-31 10:30:00,37.52,37.59,37.4,37.59,533900.0,25.7897,25.8378,25.7072,25.8378,533900.0
2008-07-31 10:40:00,37.58,37.79,37.44,37.75,608500.0,25.8309,25.9753,25.7347,25.9478,608500.0
2008-07-31 10:50:00,37.75,38.08,37.74,38.03,435500.0,25.9478,26.1746,25.9409,26.1402,435500.0
2008-07-31 11:00:00,38.04,38.14,37.79,37.83,698900.0,26.1471,26.2158,25.9753,26.0028,698900.0
2008-07-31 11:10:00,37.84,37.96,37.8,37.86,340300.0,26.0096,26.0921,25.9821,26.0234,340300.0
2008-07-31 11:20:00,37.85,37.86,37.5,37.61,455300.0,26.0165,26.0234,25.7759,25.8515,455300.0
2008-07-31 11:30:00,37.61,37.85,37.57,37.81,417400.0,25.8515,26.0165,25.824,25.989,417400.0
2008-07-31 11:40:00,37.8,37.8,37.52,37.61,318800.0,25.9821,25.9821,25.7897,25.8515,318800.0
2008-07-31 11:50:00,37.61,37.61,37.47,37.52,452300.0,25.8515,25.8515,25.7553,25.7897,452300.0
2008-07-31 12:00:00,37.51,37.68,37.5,37.5,320100.0,25.7828,25.8997,25.7759,25.7759,320100.0
2008-07-31 12:10:00,37.5,37.51,37.37,37.45,491400.0,25.7759,25.7828,25.6866,25.7416,491400.0
2008-07-31 12:20:00,37.46,37.48,37.25,37.25,314100.0,25.7484,25.7622,25.6041,25.6041,314100.0
2008-07-31 12:30:00,37.25,37.36,37.24,37.35,290500.0,25.6041,25.6797,25.5972,25.6728,290500.0
2008-07-31 12:40:00,37.35,37.49,37.35,37.42,208600.0,25.6728,25.7691,25.6728,25.7209,208600.0
2008-07-31 12:50:00,37.42,37.46,37.31,37.39,186000.0,25.7209,25.7484,25.6453,25.7003,186000.0
2008-07-31 13:00:00,37.39,37.4,37.25,37.29,280700.0,25.7003,25.7072,25.6041,25.6316,280700.0
2008-07-31 13:10:00,37.27,37.37,37.27,37.33,210800.0,25.6178,25.6866,25.6178,25.6591,210800.0
2008-07-31 13:20:00,37.34,37.34,37.19,37.23,395700.0,25.6659,25.6659,25.5628,25.5903,395700.0
2008-07-31 13:30:00,37.22,37.26,37.2,37.25,240500.0,25.5835,25.611,25.5697,25.6041,240500.0
2008-07-31 13:40:00,37.26,37.34,37.26,37.33,158500.0,25.611,25.6659,25.611,25.6591,158500.0
2008-07-31 13:50:00,37.33,37.35,37.23,37.24,240000.0,25.6591,25.6728,25.5903,25.5972,240000.0
2008-07-31 14:00:00,37.24,37.24,37.11,37.13,350400.0,25.5972,25.5972,25.5079,25.5216,350400.0
2008-07-31 14:10:00,37.13,37.16,36.98,37.07,492700.0,25.5216,25.5422,25.4185,25.4804,492700.0
2008-07-31 14:20:00,37.07,37.1,37.0,37.07,493900.0,25.4804,25.501,25.4322,25.4804,493900.0
2008-07-31 14:30:00,37.06,37.4,37.06,37.39,419300.0,25.4735,25.7072,25.4735,25.7003,419300.0
2008-07-31 14:40:00,37.38,37.38,37.22,37.26,358800.0,25.6934,25.6934,25.5835,25.611,358800.0
2008-07-31 14:50:00,37.26,37.38,37.24,37.28,411500.0,25.611,25.6934,25.5972,25.6247,411500.0
2008-07-31 15:00:00,37.28,37.31,37.2,37.27,430500.0,25.6247,25.6453,25.5697,25.6178,430500.0
2008-07-31 15:10:00,37.28,37.34,37.22,37.22,519100.0,25.6247,25.6659,25.5835,25.5835,519100.0
2008-07-31 15:20:00,37.22,37.22,36.98,37.01,628200.0,25.5835,25.5835,25.4185,25.4391,628200.0
2008-07-31 15:30:00,37.02,37.07,36.8,36.87,959500.0,25.446,25.4804,25.2948,25.3429,959500.0
2008-07-31 15:40:00,36.86,36.87,36.53,36.58,1305400.0,25.336,25.3429,25.1092,25.1436,1305400.0
2008-07-31 15:50:00,36.58,36.6,36.45,36.5,1824500.0,25.1436,25.1573,25.0542,25.0886,1824500.0
2008-08-01 09:30:00,37.17,37.25,36.63,36.65,578800.0,25.5491,25.6041,25.1779,25.1917,578800.0
2008-08-01 09:40:00,36.66,36.69,36.14,36.16,1134000.0,25.1985,25.2192,24.8411,24.8549,1134000.0
2008-08-01 09:50:00,36.14,36.4,36.11,36.31,734100.0,24.8411,25.0198,24.8205,24.958,734100.0
2008-08-01 10:00:00,36.29,36.44,35.94,36.09,446900.0,24.9442,25.0473,24.7036,24.8068,446900.0
2008-08-01 10:10:00,36.06,36.35,35.96,36.02,449400.0,24.7861,24.9855,24.7174,24.7586,449400.0
2008-08-01 10:20:00,36.03,36.2,35.92,36.0,611300.0,24.7655,24.8824,24.6899,24.7449,611300.0
2008-08-01 10:30:00,36.0,36.1,35.96,36.05,469100.0,24.7449,24.8136,24.7174,24.7793,469100.0
2008-08-01 10:40:00,36.04,36.2,36.0,36.19,833900.0,24.7724,24.8824,24.7449,24.8755,833900.0
2008-08-01 10:50:00,36.18,36.18,36.0,36.12,473100.0,24.8686,24.8686,24.7449,24.8274,473100.0
2008-08-01 11:00:00,36.12,36.15,36.04,36.06,338000.0,24.8274,24.848,24.7724,24.7861,338000.0
2008-08-01 11:10:00,36.06,36.09,35.95,36.01,362400.0,24.7861,24.8068,24.7105,24.7518,362400.0
2008-08-01 11:20:00,36.0,36.07,35.99,36.03,339300.0,24.7449,24.793,24.738,24.7655,339300.0
2008-08-01 11:30:00,36.02,36.22,36.01,36.13,442200.0,24.7586,24.8961,24.7518,24.8342,442200.0
2008-08-01 11:40:00,36.13,36.14,36.04,36.05,491300.0,24.8342,24.8411,24.7724,24.7793,491300.0
2008-08-01 11:50:00,36.05,36.17,36.01,36.12,280800.0,24.7793,24.8617,24.7518,24.8274,280800.0
2008-08-01 12:00:00,36.12,36.13,35.95,35.99,224800.0,24.8274,24.8342,24.7105,24.738,224800.0
2008-08-01 12:10:00,35.99,36.09,35.81,35.81,1190600.0,24.738,24.8068,24.6143,24.6143,1190600.0
2008-08-01 12:20:00,35.81,35.94,35.67,35.68,488400.0,24.6143,24.7036,24.5181,24.5249,488400.0
2008-08-01 12:30:00,35.67,35.86,35.61,35.72,670900.0,24.5181,24.6487,24.4768,24.5524,670900.0
2008-08-01 12:40:00,35.71,35.73,35.53,35.55,701400.0,24.5456,24.5593,24.4218,24.4356,701400.0
2008-08-01 12:50:00,35.55,35.59,35.39,35.5,526900.0,24.4356,24.4631,24.3256,24.4012,526900.0
2008-08-01 13:00:00,35.49,36.1,35.43,35.66,366300.0,24.3943,24.8136,24.3531,24.5112,366300.0
2008-08-01 13:10:00,35.65,35.73,35.6,35.64,336800.0,24.5043,24.5593,24.4699,24.4974,336800.0
2008-08-01 13:20:00,35.65,35.73,35.57,35.65,374000.0,24.5043,24.5593,24.4493,24.5043,374000.0
2008-08-01 13:30:00,35.65,35.69,35.56,35.64,264400.0,24.5043,24.5318,24.4425,24.4974,264400.0
2008-08-01 13:40:00,35.64,35.7,35.55,35.69,314400.0,24.4974,24.5387,24.4356,24.5318,314400.0
2008-08-01 13:50:00,35.67,35.74,35.64,35.68,195400.0,24.5181,24.5662,24.4974,24.5249,195400.0
2008-08-01 14:00:00,35.67,35.74,35.55,35.74,356000.0,24.5181,24.5662,24.4356,24.5662,356000.0
2008-08-01 14:10:00,35.73,35.77,35.58,35.74,435100.0,24.5593,24.5868,24.4562,24.5662,435100.0
2008-08-01 14:20:00,35.73,35.75,35.64,35.74,369200.0,24.5593,24.573,24.4974,24.5662,369200.0
2008-08-01 14:30:00,35.73,35.75,35.69,35.7,293000.0,24.5593,24.573,24.5318,24.5387,293000.0
2008-08-01 14:40:00,35.69,35.78,35.65,35.71,513400.0,24.5318,24.5937,24.5043,24.5456,513400.0
2008-08-01 14:50:00,35.7,35.71,35.63,35.63,536200.0,24.5387,24.5456,24.4906,24.4906,536200.0
2008-08-01 15:00:00,35.63,35.69,35.5,35.53,578800.0,24.4906,24.5318,24.4012,24.4218,578800.0
2008-08-01 15:10:00,35.53,35.64,35.5,35.63,481600.0,24.4218,24.4974,24.4012,24.4906,481600.0
2008-08-01 15:20:00,35.63,35.71,35.62,35.67,452400.0,24.4906,24.5456,24.4837,24.5181,452400.0
2008-08-01 15:30:00,35.67,35.68,35.59,35.61,606400.0,24.5181,24.5249,24.4631,24.4768,606400.0
2008-08-01 15:40:00,35.62,35.86,35.55,35.76,964100.0,24.4837,24.6487,24.4356,24.5799,964100.0
2008-08-01 15:50:00,35.75,35.88,35.71,35.72,1014800.0,24.573,24.6624,24.5456,24.5524,1014800.0
2008-08-04 09:30:00,35.79,36.22,35.75,35.99,691500.0,24.6005,24.8961,24.573,24.738,691500.0
2008-08-04 09:40:00,35.98,36.34,35.96,36.32,574200.0,24.7311,24.9786,24.7174,24.9648,574200.0
2008-08-04 09:50:00,36.34,36.59,36.33,36.48,589300.0,24.9786,25.1504,24.9717,25.0748,589300.0
2008-08-04 10:00:00,36.47,36.54,36.37,36.4,407000.0,25.0679,25.1161,24.9992,25.0198,407000.0
2008-08-04 10:10:00,36.39,36.47,36.1,36.43,771500.0,25.013,25.0679,24.8136,25.0405,771500.0
2008-08-04 10:20:00,36.43,36.53,36.1,36.49,429500.0,25.0405,25.1092,24.8136,25.0817,429500.0
2008-08-04 10:30:00,36.49,36.49,36.33,36.33,505900.0,25.0817,25.0817,24.9717,24.9717,505900.0
2008-08-04 10:40:00,36.33,36.39,36.19,36.27,318700.0,24.9717,25.013,24.8755,24.9305,318700.0
2008-08-04 10:50:00,36.26,36.44,36.26,36.38,421700.0,24.9236,25.0473,24.9236,25.0061,421700.0
2008-08-04 11:00:00,36.38,36.43,36.31,36.4,752900.0,25.0061,25.0405,24.958,25.0198,752900.0
2008-08-04 11:10:00,36.39,36.4,36.17,36.21,459200.0,25.013,25.0198,24.8617,24.8892,459200.0
2008-08-04 11:20:00,36.21,36.35,36.21,36.28,329500.0,24.8892,24.9855,24.8892,24.9373,329500.0
2008-08-04 11:30:00,36.27,36.41,36.24,36.34,719000.0,24.9305,25.0267,24.9099,24.9786,719000.0
2008-08-04 11:40:00,36.33,36.54,36.3,36.39,689600.0,24.9717,25.1161,24.9511,25.013,689600.0
2008-08-04 11:50:00,36.4,36.45,36.27,36.33,382900.0,25.0198,25.0542,24.9305,24.9717,382900.0
2008-08-04 12:00:00,36.33,36.5,36.32,36.48,226100.0,24.9717,25.0886,24.9648,25.0748,226100.0
2008-08-04 12:10:00,36.47,36.51,36.39,36.42,384500.0,25.0679,25.0954,25.013,25.0336,384500.0
2008-08-04 12:20:00,36.42,36.43,36.31,36.37,352600.0,25.0336,25.0405,24.958,24.9992,352600.0
2008-08-04 12:30:00,36.37,36.4,36.27,36.3,265700.0,24.9992,25.0198,24.9305,24.9511,265700.0
2008-08-04 12:40:00,36.29,36.34,36.25,36.25,138400.0,24.9442,24.9786,24.9167,24.9167,138400.0
2008-08-04 12:50:00,36.25,36.25,36.13,36.16,200300.0,24.9167,24.9167,24.8342,24.8549,200300.0
2008-08-04 13:00:00,36.16,36.17,36.09,36.13,350100.0,24.8549,24.8617,24.8068,24.8342,350100.0
2008-08-04 13:10:00,36.14,36.15,36.04,36.04,274500.0,24.8411,24.848,24.7724,24.7724,274500.0
2008-08-04 13:20:00,36.04,36.1,35.97,36.09,138500.0,24.7724,24.8136,24.7243,24.8068,138500.0
2008-08-04 13:30:00,36.09,36.19,36.07,36.18,72300.0,24.8068,24.8755,24.793,24.8686,72300.0
2008-08-04 13:40:00,36.19,36.31,36.18,36.29,117800.0,24.8755,24.958,24.8686,24.9442,117800.0
2008-08-04 13:50:00,36.29,36.35,36.26,36.3,122900.0,24.9442,24.9855,24.9236,24.9511,122900.0
2008-08-04 14:00:00,36.3,36.31,36.1,36.11,190800.0,24.9511,24.958,24.8136,24.8205,190800.0
2008-08-04 14:10:00,36.11,36.23,36.09,36.23,199400.0,24.8205,24.903,24.8068,24.903,199400.0
2008-08-04 14:20:00,36.23,36.29,36.15,36.29,264800.0,24.903,24.9442,24.848,24.9442,264800.0
2008-08-04 14:30:00,36.28,36.3,36.18,36.29,136800.0,24.9373,24.9511,24.8686,24.9442,136800.0
2008-08-04 14:40:00,36.29,36.36,36.26,36.3,164600.0,24.9442,24.9923,24.9236,24.9511,164600.0
2008-08-04 14:50:00,36.31,36.31,36.24,36.3,189800.0,24.958,24.958,24.9099,24.9511,189800.0
2008-08-04 15:00:00,36.3,36.33,36.28,36.3,329800.0,24.9511,24.9717,24.9373,24.9511,329800.0
2008-08-04 15:10:00,36.31,36.33,36.24,36.3,211100.0,24.958,24.9717,24.9099,24.9511,211100.0
2008-08-04 15:20:00,36.3,36.3,36.23,36.24,403600.0,24.9511,24.9511,24.903,24.9099,403600.0
2008-08-04 15:30:00,36.24,36.32,36.22,36.27,352300.0,24.9099,24.9648,24.8961,24.9305,352300.0
2008-08-04 15:40:00,36.28,36.28,36.16,36.19,569900.0,24.9373,24.9373,24.8549,24.8755,569900.0
2008-08-04 15:50:00,36.2,36.28,36.15,36.21,668900.0,24.8824,24.9373,24.848,24.8892,668900.0
2008-08-05 09:30:00,36.51,36.85,36.34,36.59,519100.0,25.0954,25.3291,24.9786,25.1504,519100.0
2008-08-05 09:40:00,36.6,36.6,36.31,36.36,307700.0,25.1573,25.1573,24.958,24.9923,307700.0
2008-08-05 09:50:00,36.36,36.5,36.22,36.45,483700.0,24.9923,25.0886,24.8961,25.0542,483700.0
2008-08-05 10:00:00,36.45,36.92,36.42,36.9,975800.0,25.0542,25.3773,25.0336,25.3635,975800.0
2008-08-05 10:10:00,36.91,36.91,36.61,36.62,531400.0,25.3704,25.3704,25.1642,25.1711,531400.0
2008-08-05 10:20:00,36.63,36.75,36.59,36.62,424300.0,25.1779,25.2604,25.1504,25.1711,424300.0
2008-08-05 10:30:00,36.62,36.72,36.55,36.66,267500.0,25.1711,25.2398,25.1229,25.1985,267500.0
2008-08-05 10:40:00,36.67,36.77,36.62,36.75,269500.0,25.2054,25.2742,25.1711,25.2604,269500.0
2008-08-05 10:50:00,36.74,36.87,36.7,36.83,207100.0,25.2535,25.3429,25.226,25.3154,207100.0
2008-08-05 11:00:00,36.83,36.84,36.74,36.8,214400.0,25.3154,25.3223,25.2535,25.2948,214400.0
2008-08-05 11:10:00,36.8,36.84,36.79,36.8,206400.0,25.2948,25.3223,25.2879,25.2948,206400.0
2008-08-05 11:20:00,36.79,36.91,36.76,36.86,246100.0,25.2879,25.3704,25.2673,25.336,246100.0
2008-08-05 11:30:00,36.87,36.99,36.84,36.97,259400.0,25.3429,25.4254,25.3223,25.4116,259400.0
2008-08-05 11:40:00,36.98,37.09,36.95,36.95,339600.0,25.4185,25.4941,25.3979,25.3979,339600.0
2008-08-05 11:50:00,36.96,37.01,36.86,36.91,228200.0,25.4048,25.4391,25.336,25.3704,228200.0
2008-08-05 12:00:00,36.91,36.96,36.88,36.91,357300.0,25.3704,25.4048,25.3498,25.3704,357300.0
2008-08-05 12:10:00,36.91,37.25,36.9,37.15,525100.0,25.3704,25.6041,25.3635,25.5354,525100.0
2008-08-05 12:20:00,37.16,37.27,37.11,37.23,346800.0,25.5422,25.6178,25.5079,25.5903,346800.0
2008-08-05 12:30:00,37.23,37.26,37.15,37.2,332000.0,25.5903,25.611,25.5354,25.5697,332000.0
2008-08-05 12:40:00,37.2,37.2,37.0,37.03,246200.0,25.5697,25.5697,25.4322,25.4529,246200.0
2008-08-05 12:50:00,37.02,37.15,37.02,37.04,251300.0,25.446,25.5354,25.446,25.4597,251300.0
2008-08-05 13:00:00,37.04,37.12,37.03,37.03,149500.0,25.4597,25.5147,25.4529,25.4529,149500.0
2008-08-05 13:10:00,37.03,37.06,37.02,37.03,190200.0,25.4529,25.4735,25.446,25.4529,190200.0
2008-08-05 13:20:00,37.03,37.05,36.99,37.03,233500.0,25.4529,25.4666,25.4254,25.4529,233500.0
2008-08-05 13:30:00,37.03,37.03,37.0,37.0,320300.0,25.4529,25.4529,25.4322,25.4322,320300.0
2008-08-05 13:40:00,37.0,37.04,36.98,37.01,408300.0,25.4322,25.4597,25.4185,25.4391,408300.0
2008-08-05 13:50:00,37.01,37.08,37.01,37.05,250700.0,25.4391,25.4872,25.4391,25.4666,250700.0
2008-08-05 14:00:00,37.05,37.13,37.04,37.06,156800.0,25.4666,25.5216,25.4597,25.4735,156800.0
2008-08-05 14:10:00,37.05,37.34,37.03,37.15,383900.0,25.4666,25.6659,25.4529,25.5354,383900.0
2008-08-05 14:20:00,37.15,37.22,37.05,37.18,388000.0,25.5354,25.5835,25.4666,25.556,388000.0
2008-08-05 14:30:00,37.19,37.47,37.19,37.46,411500.0,25.5628,25.7553,25.5628,25.7484,411500.0
2008-08-05 14:40:00,37.46,37.77,37.45,37.66,397100.0,25.7484,25.9615,25.7416,25.8859,397100.0
2008-08-05 14:50:00,37.66,37.72,37.44,37.45,279800.0,25.8859,25.9271,25.7347,25.7416,279800.0
2008-08-05 15:00:00,37.46,37.56,37.43,37.46,456700.0,25.7484,25.8172,25.7278,25.7484,456700.0
2008-08-05 15:10:00,37.46,37.52,37.41,37.45,461500.0,25.7484,25.7897,25.7141,25.7416,461500.0
2008-08-05 15:20:00,37.45,37.5,37.35,37.41,450200.0,25.7416,25.7759,25.6728,25.7141,450200.0
2008-08-05 15:30:00,37.4,37.54,37.33,37.51,476000.0,25.7072,25.8034,25.6591,25.7828,476000.0
2008-08-05 15:40:00,37.5,37.63,37.43,37.44,549600.0,25.7759,25.8653,25.7278,25.7347,549600.0
2008-08-05 15:50:00,37.43,37.57,37.43,37.54,608600.0,25.7278,25.824,25.7278,25.8034,608600.0
2008-08-06 09:30:00,37.5,37.73,37.38,37.54,213700.0,25.7759,25.934,25.6934,25.8034,213700.0
2008-08-06 09:40:00,37.55,37.66,37.35,37.42,181200.0,25.8103,25.8859,25.6728,25.7209,181200.0
2008-08-06 09:50:00,37.42,37.5,37.35,37.46,266700.0,25.7209,25.7759,25.6728,25.7484,266700.0
2008-08-06 10:00:00,37.47,37.51,37.39,37.46,255000.0,25.7553,25.7828,25.7003,25.7484,255000.0
2008-08-06 10:10:00,37.46,37.6,37.45,37.54,329300.0,25.7484,25.8447,25.7416,25.8034,329300.0
2008-08-06 10:20:00,37.54,37.58,37.48,37.53,219000.0,25.8034,25.8309,25.7622,25.7965,219000.0
2008-08-06 10:30:00,37.53,37.6,37.41,37.45,350900.0,25.7965,25.8447,25.7141,25.7416,350900.0
2008-08-06 10:40:00,37.45,37.46,37.24,37.34,222100.0,25.7416,25.7484,25.5972,25.6659,222100.0
2008-08-06 10:50:00,37.33,37.43,37.2,37.23,220100.0,25.6591,25.7278,25.5697,25.5903,220100.0
2008-08-06 11:00:00,37.23,37.27,37.15,37.23,165100.0,25.5903,25.6178,25.5354,25.5903,165100.0
2008-08-06 11:10:00,37.22,37.34,37.21,37.25,157800.0,25.5835,25.6659,25.5766,25.6041,157800.0
2008-08-06 11:20:00,37.25,37.46,37.21,37.45,199300.0,25.6041,25.7484,25.5766,25.7416,199300.0
2008-08-06 11:30:00,37.45,37.45,37.36,37.4,180700.0,25.7416,25.7416,25.6797,25.7072,180700.0
2008-08-06 11:40:00,37.41,37.49,37.35,37.37,331900.0,25.7141,25.7691,25.6728,25.6866,331900.0
2008-08-06 11:50:00,37.38,37.49,37.35,37.46,668500.0,25.6934,25.7691,25.6728,25.7484,668500.0
2008-08-06 12:00:00,37.45,37.6,37.43,37.5,352200.0,25.7416,25.8447,25.7278,25.7759,352200.0
2008-08-06 12:10:00,37.5,37.57,37.42,37.55,170700.0,25.7759,25.824,25.7209,25.8103,170700.0
2008-08-06 12:20:00,37.54,37.54,37.46,37.52,153000.0,25.8034,25.8034,25.7484,25.7897,153000.0
2008-08-06 12:30:00,37.52,37.52,37.37,37.41,99300.0,25.7897,25.7897,25.6866,25.7141,99300.0
2008-08-06 12:40:00,37.4,37.45,37.31,37.31,181400.0,25.7072,25.7416,25.6453,25.6453,181400.0
2008-08-06 12:50:00,37.32,37.38,37.24,37.37,255100.0,25.6522,25.6934,25.5972,25.6866,255100.0
2008-08-06 13:00:00,37.37,37.38,37.24,37.24,724500.0,25.6866,25.6934,25.5972,25.5972,724500.0
2008-08-06 13:10:00,37.24,37.29,37.21,37.28,98500.0,25.5972,25.6316,25.5766,25.6247,98500.0
2008-08-06 13:20:00,37.28,37.35,37.24,37.3,95500.0,25.6247,25.6728,25.5972,25.6385,95500.0
2008-08-06 13:30:00,37.3,37.45,37.27,37.34,257500.0,25.6385,25.7416,25.6178,25.6659,257500.0
2008-08-06 13:40:00,37.33,37.35,37.26,37.3,141600.0,25.6591,25.6728,25.611,25.6385,141600.0
2008-08-06 13:50:00,37.31,37.31,37.21,37.29,158000.0,25.6453,25.6453,25.5766,25.6316,158000.0
2008-08-06 14:00:00,37.3,37.31,37.23,37.28,98000.0,25.6385,25.6453,25.5903,25.6247,98000.0
2008-08-06 14:10:00,37.28,37.42,37.26,37.37,136500.0,25.6247,25.7209,25.611,25.6866,136500.0
2008-08-06 14:20:00,37.36,37.42,37.31,37.33,155300.0,25.6797,25.7209,25.6453,25.6591,155300.0
2008-08-06 14:30:00,37.33,37.4,37.33,37.38,145600.0,25.6591,25.7072,25.6591,25.6934,145600.0
2008-08-06 14:40:00,37.38,37.52,37.38,37.5,204500.0,25.6934,25.7897,25.6934,25.7759,204500.0
2008-08-06 14:50:00,37.5,37.6,37.49,37.59,275200.0,25.7759,25.8447,25.7691,25.8378,275200.0
2008-08-06 15:00:00,37.6,37.65,37.54,37.64,340700.0,25.8447,25.879,25.8034,25.8722,340700.0
2008-08-06 15:10:00,37.64,37.74,37.62,37.74,643600.0,25.8722,25.9409,25.8584,25.9409,643600.0
2008-08-06 15:20:00,37.74,37.75,37.67,37.68,370200.0,25.9409,25.9478,25.8928,25.8997,370200.0
2008-08-06 15:30:00,37.68,37.7,37.58,37.6,336200.0,25.8997,25.9134,25.8309,25.8447,336200.0
2008-08-06 15:40:00,37.6,37.61,37.49,37.49,332400.0,25.8447,25.8515,25.7691,25.7691,332400.0
2008-08-06 15:50:00,37.5,37.52,37.45,37.51,577200.0,25.7759,25.7897,25.7416,25.7828,577200.0
2008-08-07 09:30:00,37.3,37.3,37.0,37.15,278000.0,25.6385,25.6385,25.4322,25.5354,278000.0
2008-08-07 09:40:00,37.13,37.27,36.95,36.96,324000.0,25.5216,25.6178,25.3979,25.4048,324000.0
2008-08-07 09:50:00,36.96,37.12,36.96,37.0,214000.0,25.4048,25.5147,25.4048,25.4322,214000.0
2008-08-07 10:00:00,37.0,37.22,37.0,37.07,340200.0,25.4322,25.5835,25.4322,25.4804,340200.0
2008-08-07 10:10:00,37.07,37.15,36.88,37.15,326000.0,25.4804,25.5354,25.3498,25.5354,326000.0
2008-08-07 10:20:00,37.13,37.2,36.98,37.02,122200.0,25.5216,25.5697,25.4185,25.446,122200.0
2008-08-07 10:30:00,37.02,37.16,36.9,36.99,207600.0,25.446,25.5422,25.3635,25.4254,207600.0
2008-08-07 10:40:00,36.98,36.98,36.8,36.88,302500.0,25.4185,25.4185,25.2948,25.3498,302500.0
2008-08-07 10:50:00,36.89,36.97,36.85,36.95,130900.0,25.3566,25.4116,25.3291,25.3979,130900.0
2008-08-07 11:00:00,36.95,37.18,36.95,37.15,154300.0,25.3979,25.556,25.3979,25.5354,154300.0
2008-08-07 11:10:00,37.15,37.17,37.03,37.07,232300.0,25.5354,25.5491,25.4529,25.4804,232300.0
2008-08-07 11:20:00,37.07,37.1,37.02,37.06,234100.0,25.4804,25.501,25.446,25.4735,234100.0
2008-08-07 11:30:00,37.06,37.1,37.02,37.08,112700.0,25.4735,25.501,25.446,25.4872,112700.0
2008-08-07 11:40:00,37.08,37.22,37.08,37.22,99500.0,25.4872,25.5835,25.4872,25.5835,99500.0
2008-08-07 11:50:00,37.22,37.33,37.21,37.28,284500.0,25.5835,25.6591,25.5766,25.6247,284500.0
2008-08-07 12:00:00,37.28,37.28,37.18,37.23,128400.0,25.6247,25.6247,25.556,25.5903,128400.0
2008-08-07 12:10:00,37.23,37.41,37.22,37.34,176900.0,25.5903,25.7141,25.5835,25.6659,176900.0
2008-08-07 12:20:00,37.34,37.41,37.32,37.4,216500.0,25.6659,25.7141,25.6522,25.7072,216500.0
2008-08-07 12:30:00,37.41,37.54,37.35,37.54,297200.0,25.7141,25.8034,25.6728,25.8034,297200.0
2008-08-07 12:40:00,37.53,37.65,37.44,37.65,159600.0,25.7965,25.879,25.7347,25.879,159600.0
2008-08-07 12:50:00,37.64,37.66,37.54,37.65,191800.0,25.8722,25.8859,25.8034,25.879,191800.0
2008-08-07 13:00:00,37.65,37.65,37.54,37.57,140000.0,25.879,25.879,25.8034,25.824,140000.0
2008-08-07 13:10:00,37.57,37.7,37.56,37.68,157700.0,25.824,25.9134,25.8172,25.8997,157700.0
2008-08-07 13:20:00,37.67,37.78,37.67,37.77,122900.0,25.8928,25.9684,25.8928,25.9615,122900.0
2008-08-07 13:30:00,37.77,37.8,37.69,37.69,490900.0,25.9615,25.9821,25.9065,25.9065,490900.0
2008-08-07 13:40:00,37.69,37.74,37.65,37.72,198500.0,25.9065,25.9409,25.879,25.9271,198500.0
2008-08-07 13:50:00,37.72,37.74,37.61,37.62,159900.0,25.9271,25.9409,25.8515,25.8584,159900.0
2008-08-07 14:00:00,37.61,37.66,37.59,37.62,180700.0,25.8515,25.8859,25.8378,25.8584,180700.0
2008-08-07 14:10:00,37.62,37.72,37.6,37.63,155000.0,25.8584,25.9271,25.8447,25.8653,155000.0
2008-08-07 14:20:00,37.64,37.64,37.5,37.53,260900.0,25.8722,25.8722,25.7759,25.7965,260900.0
2008-08-07 14:30:00,37.54,37.69,37.54,37.68,210300.0,25.8034,25.9065,25.8034,25.8997,210300.0
2008-08-07 14:40:00,37.69,37.73,37.62,37.65,237300.0,25.9065,25.934,25.8584,25.879,237300.0
2008-08-07 14:50:00,37.65,37.72,37.64,37.65,218800.0,25.879,25.9271,25.8722,25.879,218800.0
2008-08-07 15:00:00,37.65,37.69,37.53,37.63,268100.0,25.879,25.9065,25.7965,25.8653,268100.0
2008-08-07 15:10:00,37.63,37.63,37.54,37.59,180900.0,25.8653,25.8653,25.8034,25.8378,180900.0
2008-08-07 15:20:00,37.58,37.65,37.54,37.63,246800.0,25.8309,25.879,25.8034,25.8653,246800.0
2008-08-07 15:30:00,37.63,37.63,37.35,37.38,376700.0,25.8653,25.8653,25.6728,25.6934,376700.0
2008-08-07 15:40:00,37.37,37.38,37.26,37.28,451400.0,25.6866,25.6934,25.611,25.6247,451400.0
2008-08-07 15:50:00,37.28,37.37,37.26,37.3,546200.0,25.6247,25.6866,25.611,25.6385,546200.0
2008-08-08 09:30:00,37.1,37.79,37.0,37.62,211900.0,25.501,25.9753,25.4322,25.8584,211900.0
2008-08-08 09:40:00,37.61,38.03,37.61,38.03,240300.0,25.8515,26.1402,25.8515,26.1402,240300.0
2008-08-08 09:50:00,38.02,38.1,37.82,37.98,214200.0,26.1334,26.1883,25.9959,26.1059,214200.0
2008-08-08 10:00:00,37.98,38.29,37.89,38.29,333600.0,26.1059,26.3189,26.044,26.3189,333600.0
2008-08-08 10:10:00,38.29,38.42,38.18,38.37,486000.0,26.3189,26.4083,26.2433,26.3739,486000.0
2008-08-08 10:20:00,38.37,38.6,38.3,38.41,574000.0,26.3739,26.532,26.3258,26.4014,574000.0
2008-08-08 10:30:00,38.43,38.49,38.29,38.29,417900.0,26.4152,26.4564,26.3189,26.3189,417900.0
2008-08-08 10:40:00,38.32,38.34,38.2,38.31,217300.0,26.3396,26.3533,26.2571,26.3327,217300.0
2008-08-08 10:50:00,38.3,38.34,38.19,38.26,316500.0,26.3258,26.3533,26.2502,26.2983,316500.0
2008-08-08 11:00:00,38.27,38.3,38.16,38.17,293600.0,26.3052,26.3258,26.2296,26.2365,293600.0
2008-08-08 11:10:00,38.17,38.44,38.17,38.37,233800.0,26.2365,26.422,26.2365,26.3739,233800.0
2008-08-08 11:20:00,38.37,38.4,38.26,38.27,161700.0,26.3739,26.3945,26.2983,26.3052,161700.0
2008-08-08 11:30:00,38.28,38.46,38.27,38.46,203200.0,26.3121,26.4358,26.3052,26.4358,203200.0
2008-08-08 11:40:00,38.46,38.49,38.41,38.49,177200.0,26.4358,26.4564,26.4014,26.4564,177200.0
2008-08-08 11:50:00,38.49,38.61,38.48,38.53,224100.0,26.4564,26.5389,26.4495,26.4839,224100.0
2008-08-08 12:00:00,38.54,38.59,38.52,38.55,240000.0,26.4908,26.5251,26.477,26.4977,240000.0
2008-08-08 12:10:00,38.54,38.65,38.49,38.64,332100.0,26.4908,26.5664,26.4564,26.5595,332100.0
2008-08-08 12:20:00,38.64,38.72,38.62,38.69,219100.0,26.5595,26.6145,26.5458,26.5939,219100.0
2008-08-08 12:30:00,38.69,38.7,38.54,38.54,246800.0,26.5939,26.6008,26.4908,26.4908,246800.0
2008-08-08 12:40:00,38.55,38.55,38.48,38.5,248900.0,26.4977,26.4977,26.4495,26.4633,248900.0
2008-08-08 12:50:00,38.5,38.52,38.48,38.49,208100.0,26.4633,26.477,26.4495,26.4564,208100.0
2008-08-08 13:00:00,38.49,38.52,38.43,38.52,279800.0,26.4564,26.477,26.4152,26.477,279800.0
2008-08-08 13:10:00,38.52,38.52,38.44,38.45,280900.0,26.477,26.477,26.422,26.4289,280900.0
2008-08-08 13:20:00,38.44,38.52,38.3,38.5,315900.0,26.422,26.477,26.3258,26.4633,315900.0
2008-08-08 13:30:00,38.51,38.6,38.48,38.57,219400.0,26.4702,26.532,26.4495,26.5114,219400.0
2008-08-08 13:40:00,38.58,38.65,38.52,38.54,185600.0,26.5183,26.5664,26.477,26.4908,185600.0
2008-08-08 13:50:00,38.55,38.6,38.55,38.6,122000.0,26.4977,26.532,26.4977,26.532,122000.0
2008-08-08 14:00:00,38.59,38.66,38.57,38.65,123100.0,26.5251,26.5733,26.5114,26.5664,123100.0
2008-08-08 14:10:00,38.66,38.67,38.52,38.53,254200.0,26.5733,26.5801,26.477,26.4839,254200.0
2008-08-08 14:20:00,38.54,38.67,38.54,38.65,250500.0,26.4908,26.5801,26.4908,26.5664,250500.0
2008-08-08 14:30:00,38.65,38.8,38.65,38.78,273800.0,26.5664,26.6695,26.5664,26.6557,273800.0
2008-08-08 14:40:00,38.78,38.83,38.73,38.73,185100.0,26.6557,26.6901,26.6214,26.6214,185100.0
2008-08-08 14:50:00,38.73,38.75,38.63,38.64,353800.0,26.6214,26.6351,26.5526,26.5595,353800.0
2008-08-08 15:00:00,38.64,38.65,38.59,38.62,355000.0,26.5595,26.5664,26.5251,26.5458,355000.0
2008-08-08 15:10:00,38.63,38.63,38.52,38.53,366400.0,26.5526,26.5526,26.477,26.4839,366400.0
2008-08-08 15:20:00,38.53,38.55,38.5,38.54,233000.0,26.4839,26.4977,26.4633,26.4908,233000.0
2008-08-08 15:30:00,38.54,38.57,38.51,38.54,328800.0,26.4908,26.5114,26.4702,26.4908,328800.0
2008-08-08 15:40:00,38.55,38.67,38.5,38.65,531700.0,26.4977,26.5801,26.4633,26.5664,531700.0
2008-08-08 15:50:00,38.66,38.71,38.61,38.63,875600.0,26.5733,26.6076,26.5389,26.5526,875600.0
2008-08-11 09:30:00,38.64,39.08,38.4,38.89,398200.0,26.5595,26.862,26.3945,26.7314,398200.0
2008-08-11 09:40:00,38.9,38.9,38.67,38.83,269200.0,26.7382,26.7382,26.5801,26.6901,269200.0
2008-08-11 09:50:00,38.83,38.95,38.78,38.83,212400.0,26.6901,26.7726,26.6557,26.6901,212400.0
2008-08-11 10:00:00,38.84,38.91,38.78,38.82,221500.0,26.697,26.7451,26.6557,26.6832,221500.0
2008-08-11 10:10:00,38.83,39.0,38.8,38.98,309300.0,26.6901,26.807,26.6695,26.7932,309300.0
2008-08-11 10:20:00,38.98,39.08,38.82,38.85,280800.0,26.7932,26.862,26.6832,26.7039,280800.0
2008-08-11 10:30:00,38.85,38.86,38.53,38.57,186000.0,26.7039,26.7107,26.4839,26.5114,186000.0
2008-08-11 10:40:00,38.57,38.65,38.56,38.58,113800.0,26.5114,26.5664,26.5045,26.5183,113800.0
2008-08-11 10:50:00,38.58,38.81,38.57,38.81,165900.0,26.5183,26.6764,26.5114,26.6764,165900.0
2008-08-11 11:00:00,38.79,38.84,38.74,38.77,242000.0,26.6626,26.697,26.6282,26.6489,242000.0
2008-08-11 11:10:00,38.78,38.81,38.75,38.79,205200.0,26.6557,26.6764,26.6351,26.6626,205200.0
2008-08-11 11:20:00,38.79,38.89,38.72,38.84,267000.0,26.6626,26.7314,26.6145,26.697,267000.0
2008-08-11 11:30:00,38.84,38.98,38.75,38.98,213300.0,26.697,26.7932,26.6351,26.7932,213300.0
2008-08-11 11:40:00,38.98,39.1,38.92,39.01,243300.0,26.7932,26.8757,26.752,26.8138,243300.0
2008-08-11 11:50:00,39.01,39.1,38.94,38.97,155500.0,26.8138,26.8757,26.7657,26.7863,155500.0
2008-08-11 12:00:00,38.97,39.1,38.97,39.09,126200.0,26.7863,26.8757,26.7863,26.8688,126200.0
2008-08-11 12:10:00,39.08,39.24,39.05,39.13,158000.0,26.862,26.9719,26.8413,26.8963,158000.0
2008-08-11 12:20:00,39.13,39.34,39.12,39.2,419700.0,26.8963,27.0407,26.8894,26.9444,419700.0
2008-08-11 12:30:00,39.2,39.25,39.13,39.19,147400.0,26.9444,26.9788,26.8963,26.9376,147400.0
2008-08-11 12:40:00,39.2,39.24,39.14,39.18,151800.0,26.9444,26.9719,26.9032,26.9307,151800.0
2008-08-11 12:50:00,39.17,39.21,39.07,39.1,176300.0,26.9238,26.9513,26.8551,26.8757,176300.0
2008-08-11 13:00:00,39.11,39.13,39.07,39.1,90000.0,26.8826,26.8963,26.8551,26.8757,90000.0
2008-08-11 13:10:00,39.1,39.28,39.09,39.26,185500.0,26.8757,26.9994,26.8688,26.9857,185500.0
2008-08-11 13:20:00,39.27,39.33,39.19,39.26,186100.0,26.9925,27.0338,26.9376,26.9857,186100.0
2008-08-11 13:30:00,39.27,39.3,39.18,39.22,189300.0,26.9925,27.0132,26.9307,26.9582,189300.0
2008-08-11 13:40:00,39.22,39.3,39.13,39.26,136600.0,26.9582,27.0132,26.8963,26.9857,136600.0
2008-08-11 13:50:00,39.25,39.32,39.12,39.14,302600.0,26.9788,27.0269,26.8894,26.9032,302600.0
2008-08-11 14:00:00,39.13,39.14,39.02,39.09,186900.0,26.8963,26.9032,26.8207,26.8688,186900.0
2008-08-11 14:10:00,39.09,39.1,38.83,38.91,218300.0,26.8688,26.8757,26.6901,26.7451,218300.0
2008-08-11 14:20:00,38.91,38.92,38.66,38.66,389500.0,26.7451,26.752,26.5733,26.5733,389500.0
2008-08-11 14:30:00,38.67,38.73,38.49,38.67,298600.0,26.5801,26.6214,26.4564,26.5801,298600.0
2008-08-11 14:40:00,38.66,38.68,38.43,38.47,236800.0,26.5733,26.587,26.4152,26.4427,236800.0
2008-08-11 14:50:00,38.47,38.53,38.39,38.45,263800.0,26.4427,26.4839,26.3877,26.4289,263800.0
2008-08-11 15:00:00,38.45,38.72,38.45,38.63,263400.0,26.4289,26.6145,26.4289,26.5526,263400.0
2008-08-11 15:10:00,38.63,38.68,38.58,38.65,225800.0,26.5526,26.587,26.5183,26.5664,225800.0
2008-08-11 15:20:00,38.65,38.67,38.51,38.58,348800.0,26.5664,26.5801,26.4702,26.5183,348800.0
2008-08-11 15:30:00,38.58,38.58,38.32,38.48,283800.0,26.5183,26.5183,26.3396,26.4495,283800.0
2008-08-11 15:40:00,38.48,38.67,38.48,38.52,511800.0,26.4495,26.5801,26.4495,26.477,511800.0
2008-08-11 15:50:00,38.51,38.64,38.51,38.57,643400.0,26.4702,26.5595,26.4702,26.5114,643400.0
2008-08-12 09:30:00,38.5,38.65,38.38,38.47,134400.0,26.4633,26.5664,26.3808,26.4427,134400.0
2008-08-12 09:40:00,38.45,38.63,38.13,38.42,200400.0,26.4289,26.5526,26.209,26.4083,200400.0
2008-08-12 09:50:00,38.43,38.47,38.18,38.31,218200.0,26.4152,26.4427,26.2433,26.3327,218200.0
2008-08-12 10:00:00,38.3,38.4,38.22,38.26,405900.0,26.3258,26.3945,26.2708,26.2983,405900.0
2008-08-12 10:10:00,38.28,38.48,38.23,38.3,178600.0,26.3121,26.4495,26.2777,26.3258,178600.0
2008-08-12 10:20:00,38.3,38.37,38.25,38.32,208000.0,26.3258,26.3739,26.2914,26.3396,208000.0
2008-08-12 10:30:00,38.31,38.34,38.26,38.3,201000.0,26.3327,26.3533,26.2983,26.3258,201000.0
2008-08-12 10:40:00,38.3,38.33,38.24,38.31,175700.0,26.3258,26.3464,26.2846,26.3327,175700.0
2008-08-12 10:50:00,38.32,38.34,38.29,38.32,267400.0,26.3396,26.3533,26.3189,26.3396,267400.0
2008-08-12 11:00:00,38.32,38.48,38.32,38.43,262600.0,26.3396,26.4495,26.3396,26.4152,262600.0
2008-08-12 11:10:00,38.44,38.51,38.39,38.48,277500.0,26.422,26.4702,26.3877,26.4495,277500.0
2008-08-12 11:20:00,38.49,38.69,38.44,38.65,240700.0,26.4564,26.5939,26.422,26.5664,240700.0
2008-08-12 11:30:00,38.66,38.67,38.39,38.39,179400.0,26.5733,26.5801,26.3877,26.3877,179400.0
2008-08-12 11:40:00,38.4,38.51,38.38,38.45,146200.0,26.3945,26.4702,26.3808,26.4289,146200.0
2008-08-12 11:50:00,38.45,38.57,38.41,38.56,184800.0,26.4289,26.5114,26.4014,26.5045,184800.0
2008-08-12 12:00:00,38.56,38.57,38.51,38.52,213500.0,26.5045,26.5114,26.4702,26.477,213500.0
2008-08-12 12:10:00,38.52,38.55,38.48,38.53,137200.0,26.477,26.4977,26.4495,26.4839,137200.0
2008-08-12 12:20:00,38.53,38.53,38.33,38.34,303100.0,26.4839,26.4839,26.3464,26.3533,303100.0
2008-08-12 12:30:00,38.34,38.36,38.23,38.28,241600.0,26.3533,26.3671,26.2777,26.3121,241600.0
2008-08-12 12:40:00,38.28,38.5,38.26,38.36,179900.0,26.3121,26.4633,26.2983,26.3671,179900.0
2008-08-12 12:50:00,38.35,38.4,38.25,38.29,202200.0,26.3602,26.3945,26.2914,26.3189,202200.0
2008-08-12 13:00:00,38.29,38.4,38.17,38.27,259500.0,26.3189,26.3945,26.2365,26.3052,259500.0
2008-08-12 13:10:00,38.27,38.3,38.23,38.24,151100.0,26.3052,26.3258,26.2777,26.2846,151100.0
2008-08-12 13:20:00,38.24,38.29,38.21,38.24,164900.0,26.2846,26.3189,26.2639,26.2846,164900.0
2008-08-12 13:30:00,38.23,38.32,38.21,38.28,100800.0,26.2777,26.3396,26.2639,26.3121,100800.0
2008-08-12 13:40:00,38.27,38.37,38.22,38.35,130200.0,26.3052,26.3739,26.2708,26.3602,130200.0
2008-08-12 13:50:00,38.35,38.37,38.04,38.06,434200.0,26.3602,26.3739,26.1471,26.1608,434200.0
2008-08-12 14:00:00,38.06,38.21,38.05,38.13,219500.0,26.1608,26.2639,26.154,26.209,219500.0
2008-08-12 14:10:00,38.13,38.27,38.05,38.25,207000.0,26.209,26.3052,26.154,26.2914,207000.0
2008-08-12 14:20:00,38.25,38.29,38.22,38.25,197400.0,26.2914,26.3189,26.2708,26.2914,197400.0
2008-08-12 14:30:00,38.24,38.26,38.23,38.23,81500.0,26.2846,26.2983,26.2777,26.2777,81500.0
2008-08-12 14:40:00,38.24,38.27,38.2,38.24,106500.0,26.2846,26.3052,26.2571,26.2846,106500.0
2008-08-12 14:50:00,38.24,38.3,38.2,38.22,112700.0,26.2846,26.3258,26.2571,26.2708,112700.0
2008-08-12 15:00:00,38.22,38.22,38.07,38.2,283800.0,26.2708,26.2708,26.1677,26.2571,283800.0
2008-08-12 15:10:00,38.2,38.21,38.09,38.19,231000.0,26.2571,26.2639,26.1815,26.2502,231000.0
2008-08-12 15:20:00,38.19,38.23,38.1,38.19,172300.0,26.2502,26.2777,26.1883,26.2502,172300.0
2008-08-12 15:30:00,38.18,38.2,38.08,38.13,214100.0,26.2433,26.2571,26.1746,26.209,214100.0
2008-08-12 15:40:00,38.14,38.19,38.12,38.13,409100.0,26.2158,26.2502,26.2021,26.209,409100.0
2008-08-12 15:50:00,38.12,38.16,38.03,38.07,710500.0,26.2021,26.2296,26.1402,26.1677,710500.0
2008-08-13 09:30:00,37.01,37.77,37.0,37.56,1282100.0,25.4391,25.9615,25.4322,25.8172,1282100.0
2008-08-13 09:40:00,37.55,38.03,37.53,37.99,802100.0,25.8103,26.1402,25.7965,26.1127,802100.0
2008-08-13 09:50:00,37.98,38.03,37.74,37.81,872600.0,26.1059,26.1402,25.9409,25.989,872600.0
2008-08-13 10:00:00,37.81,37.92,37.79,37.84,1452200.0,25.989,26.0646,25.9753,26.0096,1452200.0
2008-08-13 10:10:00,37.84,37.85,37.49,37.49,810800.0,26.0096,26.0165,25.7691,25.7691,810800.0
2008-08-13 10:20:00,37.49,37.7,37.32,37.4,840700.0,25.7691,25.9134,25.6522,25.7072,840700.0
2008-08-13 10:30:00,37.4,37.41,36.99,37.12,1021800.0,25.7072,25.7141,25.4254,25.5147,1021800.0
2008-08-13 10:40:00,37.12,37.3,37.04,37.15,643100.0,25.5147,25.6385,25.4597,25.5354,643100.0
2008-08-13 10:50:00,37.15,37.24,37.06,37.23,350800.0,25.5354,25.5972,25.4735,25.5903,350800.0
2008-08-13 11:00:00,37.24,37.29,37.12,37.21,485200.0,25.5972,25.6316,25.5147,25.5766,485200.0
2008-08-13 11:10:00,37.21,37.5,37.17,37.49,485300.0,25.5766,25.7759,25.5491,25.7691,485300.0
2008-08-13 11:20:00,37.5,37.5,37.38,37.49,246000.0,25.7759,25.7759,25.6934,25.7691,246000.0
2008-08-13 11:30:00,37.48,37.54,37.42,37.51,170400.0,25.7622,25.8034,25.7209,25.7828,170400.0
2008-08-13 11:40:00,37.5,37.51,37.34,37.45,245500.0,25.7759,25.7828,25.6659,25.7416,245500.0
2008-08-13 11:50:00,37.45,37.57,37.45,37.54,156900.0,25.7416,25.824,25.7416,25.8034,156900.0
2008-08-13 12:00:00,37.54,37.62,37.5,37.53,276600.0,25.8034,25.8584,25.7759,25.7965,276600.0
2008-08-13 12:10:00,37.52,37.7,37.52,37.68,196600.0,25.7897,25.9134,25.7897,25.8997,196600.0
2008-08-13 12:20:00,37.69,37.74,37.59,37.65,269000.0,25.9065,25.9409,25.8378,25.879,269000.0
2008-08-13 12:30:00,37.65,37.76,37.63,37.65,149100.0,25.879,25.9546,25.8653,25.879,149100.0
2008-08-13 12:40:00,37.65,37.68,37.59,37.61,107700.0,25.879,25.8997,25.8378,25.8515,107700.0
2008-08-13 12:50:00,37.62,37.73,37.59,37.73,103100.0,25.8584,25.934,25.8378,25.934,103100.0
2008-08-13 13:00:00,37.72,37.75,37.63,37.63,169500.0,25.9271,25.9478,25.8653,25.8653,169500.0
2008-08-13 13:10:00,37.64,37.68,37.55,37.68,147500.0,25.8722,25.8997,25.8103,25.8997,147500.0
2008-08-13 13:20:00,37.69,37.87,37.64,37.79,381600.0,25.9065,26.0302,25.8722,25.9753,381600.0
2008-08-13 13:30:00,37.78,37.95,37.76,37.91,312100.0,25.9684,26.0852,25.9546,26.0577,312100.0
2008-08-13 13:40:00,37.91,38.0,37.86,37.86,227000.0,26.0577,26.1196,26.0234,26.0234,227000.0
2008-08-13 13:50:00,37.87,37.93,37.74,37.88,311400.0,26.0302,26.0715,25.9409,26.0371,311400.0
2008-08-13 14:00:00,37.87,38.0,37.81,37.89,268900.0,26.0302,26.1196,25.989,26.044,268900.0
2008-08-13 14:10:00,37.91,37.95,37.81,37.85,174700.0,26.0577,26.0852,25.989,26.0165,174700.0
2008-08-13 14:20:00,37.85,37.89,37.8,37.82,177300.0,26.0165,26.044,25.9821,25.9959,177300.0
2008-08-13 14:30:00,37.81,37.82,37.73,37.8,254600.0,25.989,25.9959,25.934,25.9821,254600.0
2008-08-13 14:40:00,37.8,38.08,37.79,38.05,360600.0,25.9821,26.1746,25.9753,26.154,360600.0
2008-08-13 14:50:00,38.05,38.24,38.05,38.19,534600.0,26.154,26.2846,26.154,26.2502,534600.0
2008-08-13 15:00:00,38.18,38.31,38.17,38.18,552600.0,26.2433,26.3327,26.2365,26.2433,552600.0
2008-08-13 15:10:00,38.19,38.32,38.11,38.17,284400.0,26.2502,26.3396,26.1952,26.2365,284400.0
2008-08-13 15:20:00,38.18,38.19,37.97,38.12,262600.0,26.2433,26.2502,26.099,26.2021,262600.0
2008-08-13 15:30:00,38.12,38.16,37.99,38.07,248200.0,26.2021,26.2296,26.1127,26.1677,248200.0
2008-08-13 15:40:00,38.07,38.07,37.93,37.98,330400.0,26.1677,26.1677,26.0715,26.1059,330400.0
2008-08-13 15:50:00,37.99,38.09,37.92,38.06,640200.0,26.1127,26.1815,26.0646,26.1608,640200.0
2008-08-14 09:30:00,38.21,38.21,37.55,37.61,334700.0,26.2639,26.2639,25.8103,25.8515,334700.0
2008-08-14 09:40:00,37.6,37.78,37.53,37.61,279000.0,25.8447,25.9684,25.7965,25.8515,279000.0
2008-08-14 09:50:00,37.6,37.71,37.42,37.61,231900.0,25.8447,25.9203,25.7209,25.8515,231900.0
2008-08-14 10:00:00,37.61,37.69,37.47,37.48,217900.0,25.8515,25.9065,25.7553,25.7622,217900.0
2008-08-14 10:10:00,37.49,37.52,37.4,37.47,196300.0,25.7691,25.7897,25.7072,25.7553,196300.0
2008-08-14 10:20:00,37.46,37.6,37.41,37.6,165000.0,25.7484,25.8447,25.7141,25.8447,165000.0
2008-08-14 10:30:00,37.6,37.68,37.53,37.61,218100.0,25.8447,25.8997,25.7965,25.8515,218100.0
2008-08-14 10:40:00,37.61,37.81,37.57,37.72,193100.0,25.8515,25.989,25.824,25.9271,193100.0
2008-08-14 10:50:00,37.72,37.79,37.65,37.76,204100.0,25.9271,25.9753,25.879,25.9546,204100.0
2008-08-14 11:00:00,37.76,37.94,37.76,37.93,141900.0,25.9546,26.0784,25.9546,26.0715,141900.0
2008-08-14 11:10:00,37.93,38.1,37.9,38.09,212000.0,26.0715,26.1883,26.0509,26.1815,212000.0
2008-08-14 11:20:00,38.1,38.17,38.01,38.16,170700.0,26.1883,26.2365,26.1265,26.2296,170700.0
2008-08-14 11:30:00,38.16,38.37,38.15,38.27,190300.0,26.2296,26.3739,26.2227,26.3052,190300.0
2008-08-14 11:40:00,38.26,38.39,38.26,38.3,164200.0,26.2983,26.3877,26.2983,26.3258,164200.0
2008-08-14 11:50:00,38.3,38.43,38.28,38.43,175300.0,26.3258,26.4152,26.3121,26.4152,175300.0
2008-08-14 12:00:00,38.43,38.51,38.36,38.46,303600.0,26.4152,26.4702,26.3671,26.4358,303600.0
2008-08-14 12:10:00,38.45,38.58,38.45,38.56,188500.0,26.4289,26.5183,26.4289,26.5045,188500.0
2008-08-14 12:20:00,38.56,38.57,38.5,38.53,170800.0,26.5045,26.5114,26.4633,26.4839,170800.0
2008-08-14 12:30:00,38.53,38.71,38.53,38.63,199800.0,26.4839,26.6076,26.4839,26.5526,199800.0
2008-08-14 12:40:00,38.64,38.82,38.62,38.76,274200.0,26.5595,26.6832,26.5458,26.642,274200.0
2008-08-14 12:50:00,38.76,38.8,38.55,38.57,208300.0,26.642,26.6695,26.4977,26.5114,208300.0
2008-08-14 13:00:00,38.57,38.57,38.5,38.53,109900.0,26.5114,26.5114,26.4633,26.4839,109900.0
2008-08-14 13:10:00,38.54,38.61,38.53,38.57,255300.0,26.4908,26.5389,26.4839,26.5114,255300.0
2008-08-14 13:20:00,38.58,38.61,38.46,38.46,528600.0,26.5183,26.5389,26.4358,26.4358,528600.0
2008-08-14 13:30:00,38.46,38.57,38.41,38.5,205300.0,26.4358,26.5114,26.4014,26.4633,205300.0
2008-08-14 13:40:00,38.51,38.56,38.48,38.54,302900.0,26.4702,26.5045,26.4495,26.4908,302900.0
2008-08-14 13:50:00,38.54,38.64,38.5,38.64,233600.0,26.4908,26.5595,26.4633,26.5595,233600.0
2008-08-14 14:00:00,38.64,38.69,38.53,38.67,174600.0,26.5595,26.5939,26.4839,26.5801,174600.0
2008-08-14 14:10:00,38.67,38.74,38.56,38.71,209200.0,26.5801,26.6282,26.5045,26.6076,209200.0
2008-08-14 14:20:00,38.72,38.74,38.6,38.62,174200.0,26.6145,26.6282,26.532,26.5458,174200.0
2008-08-14 14:30:00,38.63,38.66,38.6,38.61,283000.0,26.5526,26.5733,26.532,26.5389,283000.0
2008-08-14 14:40:00,38.6,38.61,38.5,38.52,225500.0,26.532,26.5389,26.4633,26.477,225500.0
2008-08-14 14:50:00,38.51,38.55,38.42,38.42,187500.0,26.4702,26.4977,26.4083,26.4083,187500.0
2008-08-14 15:00:00,38.42,38.46,38.34,38.43,155100.0,26.4083,26.4358,26.3533,26.4152,155100.0
2008-08-14 15:10:00,38.43,38.47,38.39,38.42,215600.0,26.4152,26.4427,26.3877,26.4083,215600.0
2008-08-14 15:20:00,38.41,38.43,38.24,38.28,378000.0,26.4014,26.4152,26.2846,26.3121,378000.0
2008-08-14 15:30:00,38.29,38.43,38.28,38.4,251700.0,26.3189,26.4152,26.3121,26.3945,251700.0
2008-08-14 15:40:00,38.39,38.4,38.17,38.18,432800.0,26.3877,26.3945,26.2365,26.2433,432800.0
2008-08-14 15:50:00,38.18,38.25,38.08,38.09,633300.0,26.2433,26.2914,26.1746,26.1815,633300.0
2008-08-15 09:30:00,38.24,38.78,38.11,38.65,1219500.0,26.2846,26.6557,26.1952,26.5664,1219500.0
2008-08-15 09:40:00,38.66,38.7,38.56,38.67,340800.0,26.5733,26.6008,26.5045,26.5801,340800.0
2008-08-15 09:50:00,38.67,38.69,38.55,38.65,345500.0,26.5801,26.5939,26.4977,26.5664,345500.0
2008-08-15 10:00:00,38.66,38.68,38.18,38.28,301100.0,26.5733,26.587,26.2433,26.3121,301100.0
2008-08-15 10:10:00,38.28,38.46,38.28,38.38,208400.0,26.3121,26.4358,26.3121,26.3808,208400.0
2008-08-15 10:20:00,38.37,38.51,38.3,38.34,191600.0,26.3739,26.4702,26.3258,26.3533,191600.0
2008-08-15 10:30:00,38.34,38.41,38.34,38.37,161400.0,26.3533,26.4014,26.3533,26.3739,161400.0
2008-08-15 10:40:00,38.37,38.4,38.34,38.39,185700.0,26.3739,26.3945,26.3533,26.3877,185700.0
2008-08-15 10:50:00,38.4,38.61,38.37,38.6,212900.0,26.3945,26.5389,26.3739,26.532,212900.0
2008-08-15 11:00:00,38.6,38.6,38.34,38.38,132600.0,26.532,26.532,26.3533,26.3808,132600.0
2008-08-15 11:10:00,38.38,38.5,38.34,38.4,307700.0,26.3808,26.4633,26.3533,26.3945,307700.0
2008-08-15 11:20:00,38.41,38.49,38.38,38.48,127600.0,26.4014,26.4564,26.3808,26.4495,127600.0
2008-08-15 11:30:00,38.49,38.55,38.44,38.45,302300.0,26.4564,26.4977,26.422,26.4289,302300.0
2008-08-15 11:40:00,38.45,38.47,38.23,38.28,218500.0,26.4289,26.4427,26.2777,26.3121,218500.0
2008-08-15 11:50:00,38.29,38.37,38.27,38.33,87900.0,26.3189,26.3739,26.3052,26.3464,87900.0
2008-08-15 12:00:00,38.33,38.37,38.29,38.29,104300.0,26.3464,26.3739,26.3189,26.3189,104300.0
2008-08-15 12:10:00,38.29,38.34,38.26,38.34,69400.0,26.3189,26.3533,26.2983,26.3533,69400.0
2008-08-15 12:20:00,38.35,38.38,38.33,38.37,213200.0,26.3602,26.3808,26.3464,26.3739,213200.0
2008-08-15 12:30:00,38.37,38.55,38.37,38.54,151000.0,26.3739,26.4977,26.3739,26.4908,151000.0
2008-08-15 12:40:00,38.55,38.61,38.53,38.55,155000.0,26.4977,26.5389,26.4839,26.4977,155000.0
2008-08-15 12:50:00,38.55,38.66,38.54,38.65,216300.0,26.4977,26.5733,26.4908,26.5664,216300.0
2008-08-15 13:00:00,38.66,38.7,38.64,38.68,160300.0,26.5733,26.6008,26.5595,26.587,160300.0
2008-08-15 13:10:00,38.68,38.73,38.66,38.72,182700.0,26.587,26.6214,26.5733,26.6145,182700.0
2008-08-15 13:20:00,38.71,38.72,38.63,38.69,151900.0,26.6076,26.6145,26.5526,26.5939,151900.0
2008-08-15 13:30:00,38.69,38.7,38.62,38.63,139600.0,26.5939,26.6008,26.5458,26.5526,139600.0
2008-08-15 13:40:00,38.64,38.72,38.63,38.72,126500.0,26.5595,26.6145,26.5526,26.6145,126500.0
2008-08-15 13:50:00,38.72,38.76,38.69,38.75,155500.0,26.6145,26.642,26.5939,26.6351,155500.0
2008-08-15 14:00:00,38.76,38.79,38.73,38.73,191500.0,26.642,26.6626,26.6214,26.6214,191500.0
2008-08-15 14:10:00,38.74,38.74,38.54,38.57,278000.0,26.6282,26.6282,26.4908,26.5114,278000.0
2008-08-15 14:20:00,38.57,38.75,38.44,38.5,220700.0,26.5114,26.6351,26.422,26.4633,220700.0
2008-08-15 14:30:00,38.5,38.56,38.44,38.44,145700.0,26.4633,26.5045,26.422,26.422,145700.0
2008-08-15 14:40:00,38.45,38.49,38.41,38.47,98200.0,26.4289,26.4564,26.4014,26.4427,98200.0
2008-08-15 14:50:00,38.47,38.51,38.46,38.46,109400.0,26.4427,26.4702,26.4358,26.4358,109400.0
2008-08-15 15:00:00,38.47,38.57,38.46,38.52,165700.0,26.4427,26.5114,26.4358,26.477,165700.0
2008-08-15 15:10:00,38.53,38.53,38.46,38.49,117500.0,26.4839,26.4839,26.4358,26.4564,117500.0
2008-08-15 15:20:00,38.48,38.6,38.46,38.57,166500.0,26.4495,26.532,26.4358,26.5114,166500.0
2008-08-15 15:30:00,38.58,38.65,38.54,38.62,238900.0,26.5183,26.5664,26.4908,26.5458,238900.0
2008-08-15 15:40:00,38.62,38.66,38.57,38.6,291600.0,26.5458,26.5733,26.5114,26.532,291600.0
2008-08-15 15:50:00,38.61,38.65,38.55,38.59,323100.0,26.5389,26.5664,26.4977,26.5251,323100.0
2008-08-18 09:30:00,38.61,38.61,37.93,38.21,423500.0,26.5389,26.5389,26.0715,26.2639,423500.0
2008-08-18 09:40:00,38.21,38.38,38.14,38.31,260600.0,26.2639,26.3808,26.2158,26.3327,260600.0
2008-08-18 09:50:00,38.31,38.4,38.26,38.34,276900.0,26.3327,26.3945,26.2983,26.3533,276900.0
2008-08-18 10:00:00,38.35,38.49,38.32,38.33,213800.0,26.3602,26.4564,26.3396,26.3464,213800.0
2008-08-18 10:10:00,38.33,38.41,38.24,38.26,241100.0,26.3464,26.4014,26.2846,26.2983,241100.0
2008-08-18 10:20:00,38.26,38.37,38.25,38.37,103100.0,26.2983,26.3739,26.2914,26.3739,103100.0
2008-08-18 10:30:00,38.37,38.48,38.33,38.4,107000.0,26.3739,26.4495,26.3464,26.3945,107000.0
2008-08-18 10:40:00,38.4,38.5,38.37,38.39,123500.0,26.3945,26.4633,26.3739,26.3877,123500.0
2008-08-18 10:50:00,38.39,38.56,38.39,38.49,117200.0,26.3877,26.5045,26.3877,26.4564,117200.0
2008-08-18 11:00:00,38.49,38.71,38.47,38.67,234000.0,26.4564,26.6076,26.4427,26.5801,234000.0
2008-08-18 11:10:00,38.67,38.76,38.66,38.75,262900.0,26.5801,26.642,26.5733,26.6351,262900.0
2008-08-18 11:20:00,38.75,38.76,38.54,38.66,171100.0,26.6351,26.642,26.4908,26.5733,171100.0
2008-08-18 11:30:00,38.67,38.68,38.5,38.57,84900.0,26.5801,26.587,26.4633,26.5114,84900.0
2008-08-18 11:40:00,38.57,38.6,38.49,38.52,157500.0,26.5114,26.532,26.4564,26.477,157500.0
2008-08-18 11:50:00,38.53,38.63,38.42,38.42,167000.0,26.4839,26.5526,26.4083,26.4083,167000.0
2008-08-18 12:00:00,38.43,38.52,38.34,38.49,230200.0,26.4152,26.477,26.3533,26.4564,230200.0
2008-08-18 12:10:00,38.49,38.56,38.42,38.43,112300.0,26.4564,26.5045,26.4083,26.4152,112300.0
2008-08-18 12:20:00,38.42,38.42,38.32,38.38,126700.0,26.4083,26.4083,26.3396,26.3808,126700.0
2008-08-18 12:30:00,38.39,38.41,38.3,38.36,78100.0,26.3877,26.4014,26.3258,26.3671,78100.0
2008-08-18 12:40:00,38.36,38.36,38.28,38.33,97000.0,26.3671,26.3671,26.3121,26.3464,97000.0
2008-08-18 12:50:00,38.32,38.32,38.23,38.26,76700.0,26.3396,26.3396,26.2777,26.2983,76700.0
2008-08-18 13:00:00,38.25,38.4,38.25,38.32,75200.0,26.2914,26.3945,26.2914,26.3396,75200.0
2008-08-18 13:10:00,38.33,38.43,38.23,38.26,142500.0,26.3464,26.4152,26.2777,26.2983,142500.0
2008-08-18 13:20:00,38.25,38.34,38.25,38.29,107700.0,26.2914,26.3533,26.2914,26.3189,107700.0
2008-08-18 13:30:00,38.29,38.29,38.24,38.25,98000.0,26.3189,26.3189,26.2846,26.2914,98000.0
2008-08-18 13:40:00,38.25,38.25,38.07,38.07,81300.0,26.2914,26.2914,26.1677,26.1677,81300.0
2008-08-18 13:50:00,38.08,38.14,38.03,38.04,142000.0,26.1746,26.2158,26.1402,26.1471,142000.0
2008-08-18 14:00:00,38.03,38.1,38.0,38.09,131100.0,26.1402,26.1883,26.1196,26.1815,131100.0
2008-08-18 14:10:00,38.1,38.18,38.06,38.1,245500.0,26.1883,26.2433,26.1608,26.1883,245500.0
2008-08-18 14:20:00,38.1,38.26,38.1,38.22,121900.0,26.1883,26.2983,26.1883,26.2708,121900.0
2008-08-18 14:30:00,38.22,38.22,38.03,38.16,116300.0,26.2708,26.2708,26.1402,26.2296,116300.0
2008-08-18 14:40:00,38.15,38.21,38.15,38.21,103400.0,26.2227,26.2639,26.2227,26.2639,103400.0
2008-08-18 14:50:00,38.2,38.22,38.14,38.21,107800.0,26.2571,26.2708,26.2158,26.2639,107800.0
2008-08-18 15:00:00,38.2,38.21,38.08,38.17,198200.0,26.2571,26.2639,26.1746,26.2365,198200.0
2008-08-18 15:10:00,38.17,38.18,38.07,38.16,215500.0,26.2365,26.2433,26.1677,26.2296,215500.0
2008-08-18 15:20:00,38.16,38.21,38.07,38.15,248400.0,26.2296,26.2639,26.1677,26.2227,248400.0
2008-08-18 15:30:00,38.16,38.26,38.09,38.26,215400.0,26.2296,26.2983,26.1815,26.2983,215400.0
2008-08-18 15:40:00,38.25,38.26,38.07,38.16,362400.0,26.2914,26.2983,26.1677,26.2296,362400.0
2008-08-18 15:50:00,38.15,38.32,38.13,38.32,377900.0,26.2227,26.3396,26.209,26.3396,377900.0
2008-08-19 09:30:00,38.18,38.3,38.02,38.08,131200.0,26.2433,26.3258,26.1334,26.1746,131200.0
2008-08-19 09:40:00,38.07,38.24,38.05,38.07,153800.0,26.1677,26.2846,26.154,26.1677,153800.0
2008-08-19 09:50:00,38.06,38.29,38.05,38.17,148800.0,26.1608,26.3189,26.154,26.2365,148800.0
2008-08-19 10:00:00,38.2,38.2,37.95,37.95,177000.0,26.2571,26.2571,26.0852,26.0852,177000.0
2008-08-19 10:10:00,37.96,38.02,37.89,38.0,149100.0,26.0921,26.1334,26.044,26.1196,149100.0
2008-08-19 10:20:00,38.0,38.04,37.9,37.94,80900.0,26.1196,26.1471,26.0509,26.0784,80900.0
2008-08-19 10:30:00,37.93,37.97,37.9,37.93,101800.0,26.0715,26.099,26.0509,26.0715,101800.0
2008-08-19 10:40:00,37.92,38.05,37.88,37.98,125600.0,26.0646,26.154,26.0371,26.1059,125600.0
2008-08-19 10:50:00,37.98,37.98,37.87,37.95,118300.0,26.1059,26.1059,26.0302,26.0852,118300.0
2008-08-19 11:00:00,37.95,38.01,37.88,37.88,71400.0,26.0852,26.1265,26.0371,26.0371,71400.0
2008-08-19 11:10:00,37.88,37.95,37.76,37.79,110100.0,26.0371,26.0852,25.9546,25.9753,110100.0
2008-08-19 11:20:00,37.8,37.93,37.76,37.91,108000.0,25.9821,26.0715,25.9546,26.0577,108000.0
2008-08-19 11:30:00,37.9,37.98,37.8,37.82,119200.0,26.0509,26.1059,25.9821,25.9959,119200.0
2008-08-19 11:40:00,37.82,37.89,37.81,37.83,54400.0,25.9959,26.044,25.989,26.0028,54400.0
2008-08-19 11:50:00,37.82,37.89,37.75,37.75,107200.0,25.9959,26.044,25.9478,25.9478,107200.0
2008-08-19 12:00:00,37.75,37.8,37.65,37.65,92000.0,25.9478,25.9821,25.879,25.879,92000.0
2008-08-19 12:10:00,37.66,37.83,37.64,37.83,61000.0,25.8859,26.0028,25.8722,26.0028,61000.0
2008-08-19 12:20:00,37.83,37.84,37.74,37.77,69600.0,26.0028,26.0096,25.9409,25.9615,69600.0
2008-08-19 12:30:00,37.78,37.88,37.75,37.82,86300.0,25.9684,26.0371,25.9478,25.9959,86300.0
2008-08-19 12:40:00,37.82,37.87,37.76,37.87,76300.0,25.9959,26.0302,25.9546,26.0302,76300.0
2008-08-19 12:50:00,37.87,37.93,37.82,37.86,80100.0,26.0302,26.0715,25.9959,26.0234,80100.0
2008-08-19 13:00:00,37.86,37.87,37.75,37.86,59300.0,26.0234,26.0302,25.9478,26.0234,59300.0
2008-08-19 13:10:00,37.86,37.97,37.86,37.89,59500.0,26.0234,26.099,26.0234,26.044,59500.0
2008-08-19 13:20:00,37.88,37.95,37.88,37.89,88500.0,26.0371,26.0852,26.0371,26.044,88500.0
2008-08-19 13:30:00,37.89,37.96,37.83,37.87,71100.0,26.044,26.0921,26.0028,26.0302,71100.0
2008-08-19 13:40:00,37.87,37.9,37.79,37.86,150300.0,26.0302,26.0509,25.9753,26.0234,150300.0
2008-08-19 13:50:00,37.86,37.88,37.7,37.7,76700.0,26.0234,26.0371,25.9134,25.9134,76700.0
2008-08-19 14:00:00,37.7,37.73,37.66,37.71,103100.0,25.9134,25.934,25.8859,25.9203,103100.0
2008-08-19 14:10:00,37.7,37.71,37.65,37.68,102200.0,25.9134,25.9203,25.879,25.8997,102200.0
2008-08-19 14:20:00,37.67,37.71,37.61,37.66,88600.0,25.8928,25.9203,25.8515,25.8859,88600.0
2008-08-19 14:30:00,37.66,37.67,37.57,37.58,116200.0,25.8859,25.8928,25.824,25.8309,116200.0
2008-08-19 14:40:00,37.57,37.6,37.52,37.53,124400.0,25.824,25.8447,25.7897,25.7965,124400.0
2008-08-19 14:50:00,37.53,37.6,37.5,37.52,116500.0,25.7965,25.8447,25.7759,25.7897,116500.0
2008-08-19 15:00:00,37.53,37.54,37.41,37.44,212600.0,25.7965,25.8034,25.7141,25.7347,212600.0
2008-08-19 15:10:00,37.45,37.55,37.41,37.44,178500.0,25.7416,25.8103,25.7141,25.7347,178500.0
2008-08-19 15:20:00,37.43,37.61,37.4,37.55,206000.0,25.7278,25.8515,25.7072,25.8103,206000.0
2008-08-19 15:30:00,37.54,37.56,37.48,37.55,133800.0,25.8034,25.8172,25.7622,25.8103,133800.0
2008-08-19 15:40:00,37.55,37.64,37.5,37.55,205700.0,25.8103,25.8722,25.7759,25.8103,205700.0
2008-08-19 15:50:00,37.56,37.66,37.53,37.63,414900.0,25.8172,25.8859,25.7965,25.8653,414900.0
2008-08-20 09:30:00,37.8,37.8,37.33,37.38,184900.0,25.9821,25.9821,25.6591,25.6934,184900.0
2008-08-20 09:40:00,37.37,37.45,37.08,37.1,161500.0,25.6866,25.7416,25.4872,25.501,161500.0
2008-08-20 09:50:00,37.1,37.32,37.08,37.1,312600.0,25.501,25.6522,25.4872,25.501,312600.0
2008-08-20 10:00:00,37.1,37.17,37.0,37.15,175400.0,25.501,25.5491,25.4322,25.5354,175400.0
2008-08-20 10:10:00,37.17,37.35,37.16,37.22,198500.0,25.5491,25.6728,25.5422,25.5835,198500.0
2008-08-20 10:20:00,37.21,37.27,37.15,37.16,85600.0,25.5766,25.6178,25.5354,25.5422,85600.0
2008-08-20 10:30:00,37.16,37.33,37.16,37.3,196000.0,25.5422,25.6591,25.5422,25.6385,196000.0
2008-08-20 10:40:00,37.29,37.34,37.2,37.27,199100.0,25.6316,25.6659,25.5697,25.6178,199100.0
2008-08-20 10:50:00,37.27,37.39,37.26,37.37,209200.0,25.6178,25.7003,25.611,25.6866,209200.0
2008-08-20 11:00:00,37.38,37.42,37.23,37.28,141900.0,25.6934,25.7209,25.5903,25.6247,141900.0
2008-08-20 11:10:00,37.27,37.43,37.24,37.28,235800.0,25.6178,25.7278,25.5972,25.6247,235800.0
2008-08-20 11:20:00,37.27,37.43,37.23,37.43,247000.0,25.6178,25.7278,25.5903,25.7278,247000.0
2008-08-20 11:30:00,37.42,37.42,37.26,37.29,128200.0,25.7209,25.7209,25.611,25.6316,128200.0
2008-08-20 11:40:00,37.29,37.34,37.25,37.29,174600.0,25.6316,25.6659,25.6041,25.6316,174600.0
2008-08-20 11:50:00,37.3,37.41,37.29,37.39,82700.0,25.6385,25.7141,25.6316,25.7003,82700.0
2008-08-20 12:00:00,37.4,37.49,37.39,37.42,212300.0,25.7072,25.7691,25.7003,25.7209,212300.0
2008-08-20 12:10:00,37.4,37.48,37.34,37.45,162200.0,25.7072,25.7622,25.6659,25.7416,162200.0
2008-08-20 12:20:00,37.45,37.5,37.38,37.39,65000.0,25.7416,25.7759,25.6934,25.7003,65000.0
2008-08-20 12:30:00,37.38,37.39,37.3,37.35,55000.0,25.6934,25.7003,25.6385,25.6728,55000.0
2008-08-20 12:40:00,37.35,37.45,37.33,37.35,79000.0,25.6728,25.7416,25.6591,25.6728,79000.0
2008-08-20 12:50:00,37.35,37.39,37.29,37.39,106700.0,25.6728,25.7003,25.6316,25.7003,106700.0
2008-08-20 13:00:00,37.4,37.48,37.32,37.46,104500.0,25.7072,25.7622,25.6522,25.7484,104500.0
2008-08-20 13:10:00,37.47,37.48,37.42,37.46,83700.0,25.7553,25.7622,25.7209,25.7484,83700.0
2008-08-20 13:20:00,37.46,37.51,37.4,37.47,106200.0,25.7484,25.7828,25.7072,25.7553,106200.0
2008-08-20 13:30:00,37.48,37.5,37.39,37.4,106600.0,25.7622,25.7759,25.7003,25.7072,106600.0
2008-08-20 13:40:00,37.39,37.48,37.38,37.43,100600.0,25.7003,25.7622,25.6934,25.7278,100600.0
2008-08-20 13:50:00,37.42,37.48,37.4,37.47,93700.0,25.7209,25.7622,25.7072,25.7553,93700.0
2008-08-20 14:00:00,37.48,37.48,37.27,37.27,142800.0,25.7622,25.7622,25.6178,25.6178,142800.0
2008-08-20 14:10:00,37.27,37.29,37.06,37.08,183300.0,25.6178,25.6316,25.4735,25.4872,183300.0
2008-08-20 14:20:00,37.07,37.23,37.06,37.16,230500.0,25.4804,25.5903,25.4735,25.5422,230500.0
2008-08-20 14:30:00,37.15,37.21,37.11,37.15,154400.0,25.5354,25.5766,25.5079,25.5354,154400.0
2008-08-20 14:40:00,37.15,37.19,37.13,37.14,128500.0,25.5354,25.5628,25.5216,25.5285,128500.0
2008-08-20 14:50:00,37.14,37.25,37.13,37.25,195900.0,25.5285,25.6041,25.5216,25.6041,195900.0
2008-08-20 15:00:00,37.25,37.32,37.18,37.21,173400.0,25.6041,25.6522,25.556,25.5766,173400.0
2008-08-20 15:10:00,37.2,37.29,37.2,37.23,160900.0,25.5697,25.6316,25.5697,25.5903,160900.0
2008-08-20 15:20:00,37.23,37.26,37.17,37.26,192600.0,25.5903,25.611,25.5491,25.611,192600.0
2008-08-20 15:30:00,37.25,37.3,37.15,37.26,256400.0,25.6041,25.6385,25.5354,25.611,256400.0
2008-08-20 15:40:00,37.25,37.36,37.22,37.33,302700.0,25.6041,25.6797,25.5835,25.6591,302700.0
2008-08-20 15:50:00,37.32,37.39,37.26,37.34,411500.0,25.6522,25.7003,25.611,25.6659,411500.0
2008-08-21 09:30:00,37.18,37.34,36.94,37.04,353000.0,25.556,25.6659,25.391,25.4597,353000.0
2008-08-21 09:40:00,37.05,37.16,36.98,37.08,203400.0,25.4666,25.5422,25.4185,25.4872,203400.0
2008-08-21 09:50:00,37.07,37.39,37.02,37.39,231400.0,25.4804,25.7003,25.446,25.7003,231400.0
2008-08-21 10:00:00,37.39,37.52,37.14,37.14,130400.0,25.7003,25.7897,25.5285,25.5285,130400.0
2008-08-21 10:10:00,37.16,37.38,37.15,37.35,134400.0,25.5422,25.6934,25.5354,25.6728,134400.0
2008-08-21 10:20:00,37.35,37.37,37.1,37.12,133700.0,25.6728,25.6866,25.501,25.5147,133700.0
2008-08-21 10:30:00,37.12,37.12,36.89,36.97,399100.0,25.5147,25.5147,25.3566,25.4116,399100.0
2008-08-21 10:40:00,36.96,36.96,36.71,36.75,440400.0,25.4048,25.4048,25.2329,25.2604,440400.0
2008-08-21 10:50:00,36.75,36.86,36.62,36.84,410700.0,25.2604,25.336,25.1711,25.3223,410700.0
2008-08-21 11:00:00,36.85,36.85,36.65,36.66,263400.0,25.3291,25.3291,25.1917,25.1985,263400.0
2008-08-21 11:10:00,36.67,36.72,36.63,36.63,266400.0,25.2054,25.2398,25.1779,25.1779,266400.0
2008-08-21 11:20:00,36.63,36.7,36.61,36.67,240300.0,25.1779,25.226,25.1642,25.2054,240300.0
2008-08-21 11:30:00,36.67,36.71,36.6,36.7,157300.0,25.2054,25.2329,25.1573,25.226,157300.0
2008-08-21 11:40:00,36.7,36.87,36.7,36.71,318200.0,25.226,25.3429,25.226,25.2329,318200.0
2008-08-21 11:50:00,36.71,36.73,36.64,36.71,181000.0,25.2329,25.2467,25.1848,25.2329,181000.0
2008-08-21 12:00:00,36.71,36.85,36.71,36.8,109600.0,25.2329,25.3291,25.2329,25.2948,109600.0
2008-08-21 12:10:00,36.8,36.98,36.8,36.98,121300.0,25.2948,25.4185,25.2948,25.4185,121300.0
2008-08-21 12:20:00,36.97,36.99,36.9,36.96,173300.0,25.4116,25.4254,25.3635,25.4048,173300.0
2008-08-21 12:30:00,36.96,37.07,36.95,37.0,133200.0,25.4048,25.4804,25.3979,25.4322,133200.0
2008-08-21 12:40:00,37.0,37.02,36.96,36.99,169600.0,25.4322,25.446,25.4048,25.4254,169600.0
2008-08-21 12:50:00,37.0,37.03,37.0,37.02,93500.0,25.4322,25.4529,25.4322,25.446,93500.0
2008-08-21 13:00:00,37.03,37.06,37.02,37.06,97200.0,25.4529,25.4735,25.446,25.4735,97200.0
2008-08-21 13:10:00,37.05,37.09,37.03,37.08,131400.0,25.4666,25.4941,25.4529,25.4872,131400.0
2008-08-21 13:20:00,37.08,37.14,37.01,37.09,204600.0,25.4872,25.5285,25.4391,25.4941,204600.0
2008-08-21 13:30:00,37.09,37.17,37.05,37.14,73600.0,25.4941,25.5491,25.4666,25.5285,73600.0
2008-08-21 13:40:00,37.15,37.18,37.05,37.18,74600.0,25.5354,25.556,25.4666,25.556,74600.0
2008-08-21 13:50:00,37.18,37.19,37.1,37.11,103700.0,25.556,25.5628,25.501,25.5079,103700.0
2008-08-21 14:00:00,37.11,37.2,37.09,37.15,60400.0,25.5079,25.5697,25.4941,25.5354,60400.0
2008-08-21 14:10:00,37.14,37.26,37.14,37.18,105200.0,25.5285,25.611,25.5285,25.556,105200.0
2008-08-21 14:20:00,37.18,37.31,37.16,37.27,126000.0,25.556,25.6453,25.5422,25.6178,126000.0
2008-08-21 14:30:00,37.27,37.33,37.25,37.3,83800.0,25.6178,25.6591,25.6041,25.6385,83800.0
2008-08-21 14:40:00,37.3,37.39,37.29,37.35,94600.0,25.6385,25.7003,25.6316,25.6728,94600.0
2008-08-21 14:50:00,37.35,37.39,37.3,37.31,79000.0,25.6728,25.7003,25.6385,25.6453,79000.0
2008-08-21 15:00:00,37.32,37.38,37.3,37.31,109000.0,25.6522,25.6934,25.6385,25.6453,109000.0
2008-08-21 15:10:00,37.31,37.42,37.3,37.35,185900.0,25.6453,25.7209,25.6385,25.6728,185900.0
2008-08-21 15:20:00,37.35,37.37,37.3,37.33,134200.0,25.6728,25.6866,25.6385,25.6591,134200.0
2008-08-21 15:30:00,37.34,37.37,37.31,37.34,133400.0,25.6659,25.6866,25.6453,25.6659,133400.0
2008-08-21 15:40:00,37.33,37.4,37.31,37.32,200000.0,25.6591,25.7072,25.6453,25.6522,200000.0
2008-08-21 15:50:00,37.32,37.4,37.31,37.38,316300.0,25.6522,25.7072,25.6453,25.6934,316300.0
2008-08-22 09:30:00,37.59,37.74,37.41,37.67,502400.0,25.8378,25.9409,25.7141,25.8928,502400.0
2008-08-22 09:40:00,37.67,37.73,37.51,37.67,238000.0,25.8928,25.934,25.7828,25.8928,238000.0
2008-08-22 09:50:00,37.67,37.7,37.57,37.6,198100.0,25.8928,25.9134,25.824,25.8447,198100.0
2008-08-22 10:00:00,37.61,37.66,37.49,37.54,228200.0,25.8515,25.8859,25.7691,25.8034,228200.0
2008-08-22 10:10:00,37.53,37.65,37.52,37.63,168600.0,25.7965,25.879,25.7897,25.8653,168600.0
2008-08-22 10:20:00,37.62,37.63,37.55,37.58,122900.0,25.8584,25.8653,25.8103,25.8309,122900.0
2008-08-22 10:30:00,37.58,37.64,37.56,37.58,93600.0,25.8309,25.8722,25.8172,25.8309,93600.0
2008-08-22 10:40:00,37.58,37.59,37.49,37.51,136200.0,25.8309,25.8378,25.7691,25.7828,136200.0
2008-08-22 10:50:00,37.51,37.52,37.49,37.5,117500.0,25.7828,25.7897,25.7691,25.7759,117500.0
2008-08-22 11:00:00,37.5,37.52,37.47,37.51,138400.0,25.7759,25.7897,25.7553,25.7828,138400.0
2008-08-22 11:10:00,37.51,37.52,37.48,37.51,204600.0,25.7828,25.7897,25.7622,25.7828,204600.0
2008-08-22 11:20:00,37.51,37.51,37.49,37.5,78900.0,25.7828,25.7828,25.7691,25.7759,78900.0
2008-08-22 11:30:00,37.51,37.51,37.43,37.46,200000.0,25.7828,25.7828,25.7278,25.7484,200000.0
2008-08-22 11:40:00,37.46,37.56,37.45,37.55,88500.0,25.7484,25.8172,25.7416,25.8103,88500.0
2008-08-22 11:50:00,37.55,37.6,37.55,37.6,106800.0,25.8103,25.8447,25.8103,25.8447,106800.0
2008-08-22 12:00:00,37.6,37.6,37.49,37.51,212400.0,25.8447,25.8447,25.7691,25.7828,212400.0
2008-08-22 12:10:00,37.51,37.58,37.48,37.49,100400.0,25.7828,25.8309,25.7622,25.7691,100400.0
2008-08-22 12:20:00,37.5,37.6,37.45,37.59,121600.0,25.7759,25.8447,25.7416,25.8378,121600.0
2008-08-22 12:30:00,37.58,37.59,37.48,37.5,175400.0,25.8309,25.8378,25.7622,25.7759,175400.0
2008-08-22 12:40:00,37.5,37.53,37.43,37.43,84000.0,25.7759,25.7965,25.7278,25.7278,84000.0
2008-08-22 12:50:00,37.44,37.51,37.43,37.5,58700.0,25.7347,25.7828,25.7278,25.7759,58700.0
2008-08-22 13:00:00,37.51,37.57,37.5,37.56,151500.0,25.7828,25.824,25.7759,25.8172,151500.0
2008-08-22 13:10:00,37.56,37.58,37.51,37.54,105500.0,25.8172,25.8309,25.7828,25.8034,105500.0
2008-08-22 13:20:00,37.54,37.55,37.52,37.53,124100.0,25.8034,25.8103,25.7897,25.7965,124100.0
2008-08-22 13:30:00,37.53,37.56,37.46,37.5,149800.0,25.7965,25.8172,25.7484,25.7759,149800.0
2008-08-22 13:40:00,37.5,37.5,37.47,37.48,94900.0,25.7759,25.7759,25.7553,25.7622,94900.0
2008-08-22 13:50:00,37.49,37.55,37.44,37.51,211700.0,25.7691,25.8103,25.7347,25.7828,211700.0
2008-08-22 14:00:00,37.52,37.54,37.47,37.5,147300.0,25.7897,25.8034,25.7553,25.7759,147300.0
2008-08-22 14:10:00,37.5,37.51,37.44,37.49,177400.0,25.7759,25.7828,25.7347,25.7691,177400.0
2008-08-22 14:20:00,37.49,37.52,37.44,37.45,247500.0,25.7691,25.7897,25.7347,25.7416,247500.0
2008-08-22 14:30:00,37.45,37.47,37.41,37.45,123600.0,25.7416,25.7553,25.7141,25.7416,123600.0
2008-08-22 14:40:00,37.45,37.48,37.39,37.4,186600.0,25.7416,25.7622,25.7003,25.7072,186600.0
2008-08-22 14:50:00,37.39,37.41,37.37,37.38,229700.0,25.7003,25.7141,25.6866,25.6934,229700.0
2008-08-22 15:00:00,37.38,37.41,37.35,37.4,295700.0,25.6934,25.7141,25.6728,25.7072,295700.0
2008-08-22 15:10:00,37.4,37.46,37.39,37.42,287900.0,25.7072,25.7484,25.7003,25.7209,287900.0
2008-08-22 15:20:00,37.43,37.45,37.41,37.45,316200.0,25.7278,25.7416,25.7141,25.7416,316200.0
2008-08-22 15:30:00,37.45,37.6,37.43,37.57,342000.0,25.7416,25.8447,25.7278,25.824,342000.0
2008-08-22 15:40:00,37.58,37.7,37.58,37.59,638600.0,25.8309,25.9134,25.8309,25.8378,638600.0
2008-08-22 15:50:00,37.6,37.62,37.57,37.6,768600.0,25.8447,25.8584,25.824,25.8447,768600.0
2008-08-25 09:30:00,37.44,37.67,37.33,37.33,181400.0,25.7347,25.8928,25.6591,25.6591,181400.0
2008-08-25 09:40:00,37.35,37.38,37.08,37.14,186600.0,25.6728,25.6934,25.4872,25.5285,186600.0
2008-08-25 09:50:00,37.14,37.24,37.06,37.07,339300.0,25.5285,25.5972,25.4735,25.4804,339300.0
2008-08-25 10:00:00,37.08,37.17,36.95,37.0,301000.0,25.4872,25.5491,25.3979,25.4322,301000.0
2008-08-25 10:10:00,37.0,37.09,36.95,36.99,273100.0,25.4322,25.4941,25.3979,25.4254,273100.0
2008-08-25 10:20:00,37.0,37.05,36.97,36.99,152400.0,25.4322,25.4666,25.4116,25.4254,152400.0
2008-08-25 10:30:00,36.98,37.02,36.9,36.92,221100.0,25.4185,25.446,25.3635,25.3773,221100.0
2008-08-25 10:40:00,36.93,37.01,36.92,36.96,193100.0,25.3841,25.4391,25.3773,25.4048,193100.0
2008-08-25 10:50:00,36.97,37.0,36.8,36.83,164300.0,25.4116,25.4322,25.2948,25.3154,164300.0
2008-08-25 11:00:00,36.83,36.84,36.68,36.75,334900.0,25.3154,25.3223,25.2123,25.2604,334900.0
2008-08-25 11:10:00,36.73,36.87,36.72,36.87,152800.0,25.2467,25.3429,25.2398,25.3429,152800.0
2008-08-25 11:20:00,36.87,36.98,36.85,36.95,130800.0,25.3429,25.4185,25.3291,25.3979,130800.0
2008-08-25 11:30:00,36.95,36.96,36.88,36.96,69400.0,25.3979,25.4048,25.3498,25.4048,69400.0
2008-08-25 11:40:00,36.97,37.03,36.94,37.01,182600.0,25.4116,25.4529,25.391,25.4391,182600.0
2008-08-25 11:50:00,37.01,37.03,36.8,36.83,201400.0,25.4391,25.4529,25.2948,25.3154,201400.0
2008-08-25 12:00:00,36.83,36.87,36.7,36.84,218600.0,25.3154,25.3429,25.226,25.3223,218600.0
2008-08-25 12:10:00,36.85,36.91,36.81,36.85,181600.0,25.3291,25.3704,25.3016,25.3291,181600.0
2008-08-25 12:20:00,36.84,36.85,36.78,36.83,157700.0,25.3223,25.3291,25.281,25.3154,157700.0
2008-08-25 12:30:00,36.83,36.91,36.83,36.89,142500.0,25.3154,25.3704,25.3154,25.3566,142500.0
2008-08-25 12:40:00,36.89,36.92,36.81,36.81,78300.0,25.3566,25.3773,25.3016,25.3016,78300.0
2008-08-25 12:50:00,36.81,36.91,36.77,36.85,109100.0,25.3016,25.3704,25.2742,25.3291,109100.0
2008-08-25 13:00:00,36.85,36.98,36.83,36.97,93500.0,25.3291,25.4185,25.3154,25.4116,93500.0
2008-08-25 13:10:00,36.96,36.97,36.85,36.87,119000.0,25.4048,25.4116,25.3291,25.3429,119000.0
2008-08-25 13:20:00,36.88,36.95,36.86,36.87,95100.0,25.3498,25.3979,25.336,25.3429,95100.0
2008-08-25 13:30:00,36.86,36.9,36.83,36.88,86000.0,25.336,25.3635,25.3154,25.3498,86000.0
2008-08-25 13:40:00,36.88,37.0,36.86,36.99,162900.0,25.3498,25.4322,25.336,25.4254,162900.0
2008-08-25 13:50:00,37.0,37.02,36.94,36.94,123100.0,25.4322,25.446,25.391,25.391,123100.0
2008-08-25 14:00:00,36.94,36.99,36.9,36.95,96800.0,25.391,25.4254,25.3635,25.3979,96800.0
2008-08-25 14:10:00,36.95,36.96,36.89,36.94,112900.0,25.3979,25.4048,25.3566,25.391,112900.0
2008-08-25 14:20:00,36.95,37.0,36.86,36.89,142700.0,25.3979,25.4322,25.336,25.3566,142700.0
2008-08-25 14:30:00,36.9,36.94,36.89,36.91,147300.0,25.3635,25.391,25.3566,25.3704,147300.0
2008-08-25 14:40:00,36.9,36.95,36.88,36.89,187900.0,25.3635,25.3979,25.3498,25.3566,187900.0
2008-08-25 14:50:00,36.9,36.91,36.75,36.83,159400.0,25.3635,25.3704,25.2604,25.3154,159400.0
2008-08-25 15:00:00,36.83,36.88,36.75,36.79,136200.0,25.3154,25.3498,25.2604,25.2879,136200.0
2008-08-25 15:10:00,36.8,36.81,36.71,36.72,200300.0,25.2948,25.3016,25.2329,25.2398,200300.0
2008-08-25 15:20:00,36.74,36.76,36.61,36.69,273800.0,25.2535,25.2673,25.1642,25.2192,273800.0
2008-08-25 15:30:00,36.69,36.72,36.57,36.58,448700.0,25.2192,25.2398,25.1367,25.1436,448700.0
2008-08-25 15:40:00,36.57,36.6,36.51,36.57,628600.0,25.1367,25.1573,25.0954,25.1367,628600.0
2008-08-25 15:50:00,36.57,36.69,36.56,36.67,680300.0,25.1367,25.2192,25.1298,25.2054,680300.0
2008-08-26 09:30:00,36.7,36.98,36.34,36.5,274400.0,25.226,25.4185,24.9786,25.0886,274400.0
2008-08-26 09:40:00,36.5,36.7,36.47,36.54,173000.0,25.0886,25.226,25.0679,25.1161,173000.0
2008-08-26 09:50:00,36.54,36.69,36.51,36.66,123000.0,25.1161,25.2192,25.0954,25.1985,123000.0
2008-08-26 10:00:00,36.67,36.79,36.62,36.72,203300.0,25.2054,25.2879,25.1711,25.2398,203300.0
2008-08-26 10:10:00,36.73,36.85,36.72,36.78,136200.0,25.2467,25.3291,25.2398,25.281,136200.0
2008-08-26 10:20:00,36.78,36.98,36.77,36.95,159800.0,25.281,25.4185,25.2742,25.3979,159800.0
2008-08-26 10:30:00,36.95,37.19,36.5,37.15,261700.0,25.3979,25.5628,25.0886,25.5354,261700.0
2008-08-26 10:40:00,37.16,37.23,37.08,37.14,254900.0,25.5422,25.5903,25.4872,25.5285,254900.0
2008-08-26 10:50:00,37.14,37.15,37.03,37.1,105300.0,25.5285,25.5354,25.4529,25.501,105300.0
2008-08-26 11:00:00,37.1,37.15,37.03,37.07,86100.0,25.501,25.5354,25.4529,25.4804,86100.0
2008-08-26 11:10:00,37.07,37.13,37.02,37.1,143300.0,25.4804,25.5216,25.446,25.501,143300.0
2008-08-26 11:20:00,37.09,37.1,37.0,37.06,130200.0,25.4941,25.501,25.4322,25.4735,130200.0
2008-08-26 11:30:00,37.06,37.06,36.83,36.89,135400.0,25.4735,25.4735,25.3154,25.3566,135400.0
2008-08-26 11:40:00,36.89,37.0,36.88,36.92,145300.0,25.3566,25.4322,25.3498,25.3773,145300.0
2008-08-26 11:50:00,36.92,36.94,36.81,36.83,153500.0,25.3773,25.391,25.3016,25.3154,153500.0
2008-08-26 12:00:00,36.82,37.09,36.79,36.88,138900.0,25.3085,25.4941,25.2879,25.3498,138900.0
2008-08-26 12:10:00,36.88,36.91,36.85,36.91,104800.0,25.3498,25.3704,25.3291,25.3704,104800.0
2008-08-26 12:20:00,36.9,36.93,36.75,36.76,97200.0,25.3635,25.3841,25.2604,25.2673,97200.0
2008-08-26 12:30:00,36.75,36.87,36.74,36.83,48800.0,25.2604,25.3429,25.2535,25.3154,48800.0
2008-08-26 12:40:00,36.83,36.9,36.78,36.79,153000.0,25.3154,25.3635,25.281,25.2879,153000.0
2008-08-26 12:50:00,36.79,36.8,36.74,36.77,50700.0,25.2879,25.2948,25.2535,25.2742,50700.0
2008-08-26 13:00:00,36.77,36.78,36.71,36.72,78200.0,25.2742,25.281,25.2329,25.2398,78200.0
2008-08-26 13:10:00,36.72,36.76,36.64,36.66,120500.0,25.2398,25.2673,25.1848,25.1985,120500.0
2008-08-26 13:20:00,36.66,36.77,36.66,36.77,121200.0,25.1985,25.2742,25.1985,25.2742,121200.0
2008-08-26 13:30:00,36.76,36.77,36.7,36.75,253200.0,25.2673,25.2742,25.226,25.2604,253200.0
2008-08-26 13:40:00,36.74,36.74,36.66,36.72,77000.0,25.2535,25.2535,25.1985,25.2398,77000.0
2008-08-26 13:50:00,36.72,36.77,36.71,36.74,119500.0,25.2398,25.2742,25.2329,25.2535,119500.0
2008-08-26 14:00:00,36.74,36.78,36.68,36.76,144700.0,25.2535,25.281,25.2123,25.2673,144700.0
2008-08-26 14:10:00,36.77,36.8,36.7,36.72,119300.0,25.2742,25.2948,25.226,25.2398,119300.0
2008-08-26 14:20:00,36.73,36.75,36.63,36.7,149600.0,25.2467,25.2604,25.1779,25.226,149600.0
2008-08-26 14:30:00,36.7,36.75,36.65,36.73,98000.0,25.226,25.2604,25.1917,25.2467,98000.0
2008-08-26 14:40:00,36.73,36.77,36.69,36.71,134000.0,25.2467,25.2742,25.2192,25.2329,134000.0
2008-08-26 14:50:00,36.71,36.74,36.63,36.7,127500.0,25.2329,25.2535,25.1779,25.226,127500.0
2008-08-26 15:00:00,36.69,36.74,36.65,36.69,73600.0,25.2192,25.2535,25.1917,25.2192,73600.0
2008-08-26 15:10:00,36.68,36.75,36.64,36.72,148600.0,25.2123,25.2604,25.1848,25.2398,148600.0
2008-08-26 15:20:00,36.71,36.75,36.67,36.74,158300.0,25.2329,25.2604,25.2054,25.2535,158300.0
2008-08-26 15:30:00,36.73,36.8,36.73,36.79,101100.0,25.2467,25.2948,25.2467,25.2879,101100.0
2008-08-26 15:40:00,36.8,36.92,36.79,36.91,302100.0,25.2948,25.3773,25.2879,25.3704,302100.0
2008-08-26 15:50:00,36.9,36.97,36.89,36.92,474100.0,25.3635,25.4116,25.3566,25.3773,474100.0
2008-08-27 09:30:00,36.89,36.93,36.55,36.68,207200.0,25.3566,25.3841,25.1229,25.2123,207200.0
2008-08-27 09:40:00,36.71,36.77,36.57,36.61,83300.0,25.2329,25.2742,25.1367,25.1642,83300.0
2008-08-27 09:50:00,36.61,36.76,36.6,36.68,249600.0,25.1642,25.2673,25.1573,25.2123,249600.0
2008-08-27 10:00:00,36.66,36.7,36.6,36.64,200200.0,25.1985,25.226,25.1573,25.1848,200200.0
2008-08-27 10:10:00,36.65,36.78,36.62,36.74,144800.0,25.1917,25.281,25.1711,25.2535,144800.0
2008-08-27 10:20:00,36.75,36.94,36.73,36.82,145600.0,25.2604,25.391,25.2467,25.3085,145600.0
2008-08-27 10:30:00,36.82,37.0,36.82,36.94,214700.0,25.3085,25.4322,25.3085,25.391,214700.0
2008-08-27 10:40:00,36.94,36.97,36.89,36.91,91800.0,25.391,25.4116,25.3566,25.3704,91800.0
2008-08-27 10:50:00,36.91,37.0,36.91,37.0,128000.0,25.3704,25.4322,25.3704,25.4322,128000.0
2008-08-27 11:00:00,36.99,37.0,36.9,36.9,126400.0,25.4254,25.4322,25.3635,25.3635,126400.0
2008-08-27 11:10:00,36.91,36.95,36.87,36.88,96000.0,25.3704,25.3979,25.3429,25.3498,96000.0
2008-08-27 11:20:00,36.87,36.98,36.87,36.9,104600.0,25.3429,25.4185,25.3429,25.3635,104600.0
2008-08-27 11:30:00,36.89,36.96,36.87,36.88,95300.0,25.3566,25.4048,25.3429,25.3498,95300.0
2008-08-27 11:40:00,36.89,36.97,36.88,36.96,92700.0,25.3566,25.4116,25.3498,25.4048,92700.0
2008-08-27 11:50:00,36.96,37.06,36.96,37.06,162700.0,25.4048,25.4735,25.4048,25.4735,162700.0
2008-08-27 12:00:00,37.06,37.16,37.05,37.08,143900.0,25.4735,25.5422,25.4666,25.4872,143900.0
2008-08-27 12:10:00,37.09,37.14,37.05,37.08,107700.0,25.4941,25.5285,25.4666,25.4872,107700.0
2008-08-27 12:20:00,37.08,37.13,37.07,37.08,167400.0,25.4872,25.5216,25.4804,25.4872,167400.0
2008-08-27 12:30:00,37.08,37.15,37.05,37.06,101700.0,25.4872,25.5354,25.4666,25.4735,101700.0
2008-08-27 12:40:00,37.06,37.2,37.05,37.17,107700.0,25.4735,25.5697,25.4666,25.5491,107700.0
2008-08-27 12:50:00,37.18,37.2,37.15,37.17,102800.0,25.556,25.5697,25.5354,25.5491,102800.0
2008-08-27 13:00:00,37.17,37.18,37.12,37.16,75900.0,25.5491,25.556,25.5147,25.5422,75900.0
2008-08-27 13:10:00,37.16,37.2,37.15,37.16,73600.0,25.5422,25.5697,25.5354,25.5422,73600.0
2008-08-27 13:20:00,37.15,37.15,37.08,37.12,90700.0,25.5354,25.5354,25.4872,25.5147,90700.0
2008-08-27 13:30:00,37.12,37.15,37.08,37.12,63800.0,25.5147,25.5354,25.4872,25.5147,63800.0
2008-08-27 13:40:00,37.12,37.16,37.12,37.16,51100.0,25.5147,25.5422,25.5147,25.5422,51100.0
2008-08-27 13:50:00,37.15,37.16,37.08,37.09,130100.0,25.5354,25.5422,25.4872,25.4941,130100.0
2008-08-27 14:00:00,37.09,37.12,37.08,37.1,66000.0,25.4941,25.5147,25.4872,25.501,66000.0
2008-08-27 14:10:00,37.09,37.11,37.04,37.08,73600.0,25.4941,25.5079,25.4597,25.4872,73600.0
2008-08-27 14:20:00,37.09,37.11,37.06,37.09,96600.0,25.4941,25.5079,25.4735,25.4941,96600.0
2008-08-27 14:30:00,37.08,37.12,37.07,37.12,61400.0,25.4872,25.5147,25.4804,25.5147,61400.0
2008-08-27 14:40:00,37.12,37.2,37.11,37.13,68000.0,25.5147,25.5697,25.5079,25.5216,68000.0
2008-08-27 14:50:00,37.13,37.14,37.05,37.13,221400.0,25.5216,25.5285,25.4666,25.5216,221400.0
2008-08-27 15:00:00,37.12,37.17,37.11,37.15,228300.0,25.5147,25.5491,25.5079,25.5354,228300.0
2008-08-27 15:10:00,37.14,37.15,36.98,36.99,117900.0,25.5285,25.5354,25.4185,25.4254,117900.0
2008-08-27 15:20:00,36.98,37.04,36.94,36.96,125700.0,25.4185,25.4597,25.391,25.4048,125700.0
2008-08-27 15:30:00,36.96,36.98,36.91,36.96,236500.0,25.4048,25.4185,25.3704,25.4048,236500.0
2008-08-27 15:40:00,36.96,37.01,36.95,36.99,251400.0,25.4048,25.4391,25.3979,25.4254,251400.0
2008-08-27 15:50:00,36.99,37.1,36.97,37.09,303600.0,25.4254,25.501,25.4116,25.4941,303600.0
2008-08-28 09:30:00,37.23,37.24,37.08,37.21,205100.0,25.5903,25.5972,25.4872,25.5766,205100.0
2008-08-28 09:40:00,37.21,37.24,36.96,36.98,202200.0,25.5766,25.5972,25.4048,25.4185,202200.0
2008-08-28 09:50:00,36.98,37.08,36.91,37.02,156500.0,25.4185,25.4872,25.3704,25.446,156500.0
2008-08-28 10:00:00,37.03,37.05,36.9,36.95,224700.0,25.4529,25.4666,25.3635,25.3979,224700.0
2008-08-28 10:10:00,36.95,37.04,36.9,36.92,212200.0,25.3979,25.4597,25.3635,25.3773,212200.0
2008-08-28 10:20:00,36.93,36.99,36.9,36.95,117200.0,25.3841,25.4254,25.3635,25.3979,117200.0
2008-08-28 10:30:00,36.94,37.0,36.91,36.99,175600.0,25.391,25.4322,25.3704,25.4254,175600.0
2008-08-28 10:40:00,37.0,37.16,36.98,37.06,334600.0,25.4322,25.5422,25.4185,25.4735,334600.0
2008-08-28 10:50:00,37.05,37.06,36.93,36.93,269800.0,25.4666,25.4735,25.3841,25.3841,269800.0
2008-08-28 11:00:00,36.92,36.96,36.91,36.91,129200.0,25.3773,25.4048,25.3704,25.3704,129200.0
2008-08-28 11:10:00,36.91,37.02,36.9,37.0,277400.0,25.3704,25.446,25.3635,25.4322,277400.0
2008-08-28 11:20:00,37.01,37.07,36.99,37.04,216700.0,25.4391,25.4804,25.4254,25.4597,216700.0
2008-08-28 11:30:00,37.04,37.15,37.03,37.07,200800.0,25.4597,25.5354,25.4529,25.4804,200800.0
2008-08-28 11:40:00,37.06,37.12,36.99,37.11,115100.0,25.4735,25.5147,25.4254,25.5079,115100.0
2008-08-28 11:50:00,37.11,37.23,37.09,37.19,184900.0,25.5079,25.5903,25.4941,25.5628,184900.0
2008-08-28 12:00:00,37.19,37.22,37.11,37.15,196800.0,25.5628,25.5835,25.5079,25.5354,196800.0
2008-08-28 12:10:00,37.15,37.23,37.12,37.2,145200.0,25.5354,25.5903,25.5147,25.5697,145200.0
2008-08-28 12:20:00,37.2,37.21,37.17,37.18,119700.0,25.5697,25.5766,25.5491,25.556,119700.0
2008-08-28 12:30:00,37.18,37.18,37.12,37.15,117000.0,25.556,25.556,25.5147,25.5354,117000.0
2008-08-28 12:40:00,37.14,37.17,37.1,37.13,117200.0,25.5285,25.5491,25.501,25.5216,117200.0
2008-08-28 12:50:00,37.12,37.18,37.11,37.17,72900.0,25.5147,25.556,25.5079,25.5491,72900.0
2008-08-28 13:00:00,37.17,37.23,37.15,37.2,144400.0,25.5491,25.5903,25.5354,25.5697,144400.0
2008-08-28 13:10:00,37.2,37.21,37.15,37.19,126200.0,25.5697,25.5766,25.5354,25.5628,126200.0
2008-08-28 13:20:00,37.19,37.21,37.17,37.19,110500.0,25.5628,25.5766,25.5491,25.5628,110500.0
2008-08-28 13:30:00,37.2,37.23,37.18,37.19,113000.0,25.5697,25.5903,25.556,25.5628,113000.0
2008-08-28 13:40:00,37.19,37.21,37.15,37.15,133100.0,25.5628,25.5766,25.5354,25.5354,133100.0
2008-08-28 13:50:00,37.15,37.18,37.14,37.17,136800.0,25.5354,25.556,25.5285,25.5491,136800.0
2008-08-28 14:00:00,37.17,37.18,37.12,37.12,151900.0,25.5491,25.556,25.5147,25.5147,151900.0
2008-08-28 14:10:00,37.12,37.19,37.12,37.17,191100.0,25.5147,25.5628,25.5147,25.5491,191100.0
2008-08-28 14:20:00,37.16,37.18,37.1,37.13,267500.0,25.5422,25.556,25.501,25.5216,267500.0
2008-08-28 14:30:00,37.13,37.14,37.08,37.1,209800.0,25.5216,25.5285,25.4872,25.501,209800.0
2008-08-28 14:40:00,37.11,37.11,37.06,37.07,184500.0,25.5079,25.5079,25.4735,25.4804,184500.0
2008-08-28 14:50:00,37.06,37.13,37.06,37.1,137600.0,25.4735,25.5216,25.4735,25.501,137600.0
2008-08-28 15:00:00,37.1,37.13,37.07,37.09,167000.0,25.501,25.5216,25.4804,25.4941,167000.0
2008-08-28 15:10:00,37.1,37.11,37.08,37.1,232200.0,25.501,25.5079,25.4872,25.501,232200.0
2008-08-28 15:20:00,37.09,37.2,37.08,37.13,345200.0,25.4941,25.5697,25.4872,25.5216,345200.0
2008-08-28 15:30:00,37.12,37.12,37.02,37.02,305400.0,25.5147,25.5147,25.446,25.446,305400.0
2008-08-28 15:40:00,37.02,37.08,37.0,37.05,490900.0,25.446,25.4872,25.4322,25.4666,490900.0
2008-08-28 15:50:00,37.05,37.08,36.98,36.99,735600.0,25.4666,25.4872,25.4185,25.4254,735600.0
2008-08-29 09:30:00,36.97,36.98,36.8,36.83,180700.0,25.4116,25.4185,25.2948,25.3154,180700.0
2008-08-29 09:40:00,36.83,37.0,36.81,36.99,243500.0,25.3154,25.4322,25.3016,25.4254,243500.0
2008-08-29 09:50:00,36.99,37.0,36.9,36.92,142800.0,25.4254,25.4322,25.3635,25.3773,142800.0
2008-08-29 10:00:00,36.91,36.93,36.81,36.9,228400.0,25.3704,25.3841,25.3016,25.3635,228400.0
2008-08-29 10:10:00,36.9,36.95,36.85,36.89,167300.0,25.3635,25.3979,25.3291,25.3566,167300.0
2008-08-29 10:20:00,36.89,36.92,36.88,36.9,183300.0,25.3566,25.3773,25.3498,25.3635,183300.0
2008-08-29 10:30:00,36.91,36.97,36.9,36.94,251000.0,25.3704,25.4116,25.3635,25.391,251000.0
2008-08-29 10:40:00,36.95,36.96,36.92,36.94,195500.0,25.3979,25.4048,25.3773,25.391,195500.0
2008-08-29 10:50:00,36.94,36.94,36.91,36.91,184100.0,25.391,25.391,25.3704,25.3704,184100.0
2008-08-29 11:00:00,36.91,36.94,36.89,36.91,184900.0,25.3704,25.391,25.3566,25.3704,184900.0
2008-08-29 11:10:00,36.9,36.95,36.9,36.95,175400.0,25.3635,25.3979,25.3635,25.3979,175400.0
2008-08-29 11:20:00,36.94,36.99,36.93,36.95,306700.0,25.391,25.4254,25.3841,25.3979,306700.0
2008-08-29 11:30:00,36.94,36.96,36.9,36.91,220700.0,25.391,25.4048,25.3635,25.3704,220700.0
2008-08-29 11:40:00,36.92,36.95,36.86,36.89,185800.0,25.3773,25.3979,25.336,25.3566,185800.0
2008-08-29 11:50:00,36.89,36.91,36.87,36.9,142500.0,25.3566,25.3704,25.3429,25.3635,142500.0
2008-08-29 12:00:00,36.9,36.91,36.87,36.89,135700.0,25.3635,25.3704,25.3429,25.3566,135700.0
2008-08-29 12:10:00,36.89,36.91,36.88,36.88,129200.0,25.3566,25.3704,25.3498,25.3498,129200.0
2008-08-29 12:20:00,36.89,36.94,36.88,36.88,107500.0,25.3566,25.391,25.3498,25.3498,107500.0
2008-08-29 12:30:00,36.88,36.9,36.88,36.9,80200.0,25.3498,25.3635,25.3498,25.3635,80200.0
2008-08-29 12:40:00,36.89,36.9,36.88,36.9,102600.0,25.3566,25.3635,25.3498,25.3635,102600.0
2008-08-29 12:50:00,36.9,36.91,36.89,36.9,195800.0,25.3635,25.3704,25.3566,25.3635,195800.0
2008-08-29 13:00:00,36.9,36.9,36.86,36.89,246400.0,25.3635,25.3635,25.336,25.3566,246400.0
2008-08-29 13:10:00,36.89,36.9,36.88,36.88,146000.0,25.3566,25.3635,25.3498,25.3498,146000.0
2008-08-29 13:20:00,36.89,36.92,36.88,36.89,195100.0,25.3566,25.3773,25.3498,25.3566,195100.0
2008-08-29 13:30:00,36.89,36.9,36.87,36.87,83800.0,25.3566,25.3635,25.3429,25.3429,83800.0
2008-08-29 13:40:00,36.87,36.88,36.8,36.8,112300.0,25.3429,25.3498,25.2948,25.2948,112300.0
2008-08-29 13:50:00,36.8,36.81,36.76,36.8,161000.0,25.2948,25.3016,25.2673,25.2948,161000.0
2008-08-29 14:00:00,36.8,36.8,36.77,36.8,61600.0,25.2948,25.2948,25.2742,25.2948,61600.0
2008-08-29 14:10:00,36.8,36.8,36.76,36.8,108400.0,25.2948,25.2948,25.2673,25.2948,108400.0
2008-08-29 14:20:00,36.8,36.8,36.76,36.8,106700.0,25.2948,25.2948,25.2673,25.2948,106700.0
2008-08-29 14:30:00,36.79,36.8,36.78,36.79,66800.0,25.2879,25.2948,25.281,25.2879,66800.0
2008-08-29 14:40:00,36.79,36.8,36.71,36.74,192700.0,25.2879,25.2948,25.2329,25.2535,192700.0
2008-08-29 14:50:00,36.74,36.79,36.72,36.73,101400.0,25.2535,25.2879,25.2398,25.2467,101400.0
2008-08-29 15:00:00,36.73,36.76,36.72,36.73,137100.0,25.2467,25.2673,25.2398,25.2467,137100.0
2008-08-29 15:10:00,36.74,36.74,36.68,36.7,213500.0,25.2535,25.2535,25.2123,25.226,213500.0
2008-08-29 15:20:00,36.69,36.75,36.69,36.73,238100.0,25.2192,25.2604,25.2192,25.2467,238100.0
2008-08-29 15:30:00,36.74,36.76,36.72,36.76,469900.0,25.2535,25.2673,25.2398,25.2673,469900.0
2008-08-29 15:40:00,36.75,36.75,36.67,36.69,401400.0,25.2604,25.2604,25.2054,25.2192,401400.0
2008-08-29 15:50:00,36.69,36.7,36.61,36.62,403800.0,25.2192,25.226,25.1642,25.1711,403800.0
2008-09-02 09:30:00,37.07,37.24,36.74,37.08,773200.0,25.4804,25.5972,25.2535,25.4872,773200.0
2008-09-02 09:40:00,37.08,37.33,37.08,37.3,502900.0,25.4872,25.6591,25.4872,25.6385,502900.0
2008-09-02 09:50:00,37.3,37.48,37.22,37.45,445100.0,25.6385,25.7622,25.5835,25.7416,445100.0
2008-09-02 10:00:00,37.45,37.46,37.3,37.3,349100.0,25.7416,25.7484,25.6385,25.6385,349100.0
2008-09-02 10:10:00,37.31,37.31,37.23,37.27,302500.0,25.6453,25.6453,25.5903,25.6178,302500.0
2008-09-02 10:20:00,37.28,37.31,37.24,37.31,251500.0,25.6247,25.6453,25.5972,25.6453,251500.0
2008-09-02 10:30:00,37.31,37.33,37.26,37.29,292400.0,25.6453,25.6591,25.611,25.6316,292400.0
2008-09-02 10:40:00,37.29,37.45,37.27,37.41,305800.0,25.6316,25.7416,25.6178,25.7141,305800.0
2008-09-02 10:50:00,37.42,37.46,37.37,37.46,204800.0,25.7209,25.7484,25.6866,25.7484,204800.0
2008-09-02 11:00:00,37.46,37.54,37.45,37.47,209700.0,25.7484,25.8034,25.7416,25.7553,209700.0
2008-09-02 11:10:00,37.46,37.55,37.42,37.43,223600.0,25.7484,25.8103,25.7209,25.7278,223600.0
2008-09-02 11:20:00,37.42,37.42,37.28,37.36,197000.0,25.7209,25.7209,25.6247,25.6797,197000.0
2008-09-02 11:30:00,37.36,37.44,37.36,37.4,193000.0,25.6797,25.7347,25.6797,25.7072,193000.0
2008-09-02 11:40:00,37.41,37.43,37.38,37.39,178300.0,25.7141,25.7278,25.6934,25.7003,178300.0
2008-09-02 11:50:00,37.39,37.45,37.32,37.41,148700.0,25.7003,25.7416,25.6522,25.7141,148700.0
2008-09-02 12:00:00,37.41,37.44,37.37,37.4,115100.0,25.7141,25.7347,25.6866,25.7072,115100.0
2008-09-02 12:10:00,37.4,37.44,37.33,37.37,151800.0,25.7072,25.7347,25.6591,25.6866,151800.0
2008-09-02 12:20:00,37.38,37.4,37.29,37.31,277600.0,25.6934,25.7072,25.6316,25.6453,277600.0
2008-09-02 12:30:00,37.3,37.34,37.23,37.27,172200.0,25.6385,25.6659,25.5903,25.6178,172200.0
2008-09-02 12:40:00,37.27,37.32,37.24,37.28,167800.0,25.6178,25.6522,25.5972,25.6247,167800.0
2008-09-02 12:50:00,37.28,37.36,37.26,37.34,156900.0,25.6247,25.6797,25.611,25.6659,156900.0
2008-09-02 13:00:00,37.33,37.33,37.22,37.3,176800.0,25.6591,25.6591,25.5835,25.6385,176800.0
2008-09-02 13:10:00,37.3,37.36,37.29,37.32,96000.0,25.6385,25.6797,25.6316,25.6522,96000.0
2008-09-02 13:20:00,37.32,37.32,37.19,37.22,282900.0,25.6522,25.6522,25.5628,25.5835,282900.0
2008-09-02 13:30:00,37.23,37.25,37.17,37.25,112800.0,25.5903,25.6041,25.5491,25.6041,112800.0
2008-09-02 13:40:00,37.25,37.25,37.18,37.18,114300.0,25.6041,25.6041,25.556,25.556,114300.0
2008-09-02 13:50:00,37.18,37.19,37.08,37.12,197600.0,25.556,25.5628,25.4872,25.5147,197600.0
2008-09-02 14:00:00,37.11,37.12,36.98,36.99,320500.0,25.5079,25.5147,25.4185,25.4254,320500.0
2008-09-02 14:10:00,37.0,37.06,36.94,36.99,186500.0,25.4322,25.4735,25.391,25.4254,186500.0
2008-09-02 14:20:00,36.99,37.1,36.97,37.03,184000.0,25.4254,25.501,25.4116,25.4529,184000.0
2008-09-02 14:30:00,37.02,37.1,36.98,36.98,141400.0,25.446,25.501,25.4185,25.4185,141400.0
2008-09-02 14:40:00,36.99,37.09,36.99,37.09,157700.0,25.4254,25.4941,25.4254,25.4941,157700.0
2008-09-02 14:50:00,37.09,37.1,36.99,37.04,217000.0,25.4941,25.501,25.4254,25.4597,217000.0
2008-09-02 15:00:00,37.04,37.08,36.95,37.05,283400.0,25.4597,25.4872,25.3979,25.4666,283400.0
2008-09-02 15:10:00,37.05,37.13,37.0,37.04,250900.0,25.4666,25.5216,25.4322,25.4597,250900.0
2008-09-02 15:20:00,37.04,37.19,37.04,37.15,380600.0,25.4597,25.5628,25.4597,25.5354,380600.0
2008-09-02 15:30:00,37.15,37.19,37.1,37.15,395500.0,25.5354,25.5628,25.501,25.5354,395500.0
2008-09-02 15:40:00,37.15,37.24,37.09,37.18,479900.0,25.5354,25.5972,25.4941,25.556,479900.0
2008-09-02 15:50:00,37.18,37.31,37.17,37.29,996700.0,25.556,25.6453,25.5491,25.6316,996700.0
2008-09-03 09:30:00,37.25,37.32,36.9,36.91,230500.0,25.6041,25.6522,25.3635,25.3704,230500.0
2008-09-03 09:40:00,36.91,37.04,36.66,37.02,527700.0,25.3704,25.4597,25.1985,25.446,527700.0
2008-09-03 09:50:00,37.03,37.08,36.87,36.87,273700.0,25.4529,25.4872,25.3429,25.3429,273700.0
2008-09-03 10:00:00,36.87,37.0,36.87,36.87,314700.0,25.3429,25.4322,25.3429,25.3429,314700.0
2008-09-03 10:10:00,36.87,36.91,36.76,36.79,404400.0,25.3429,25.3704,25.2673,25.2879,404400.0
2008-09-03 10:20:00,36.79,36.88,36.79,36.83,168800.0,25.2879,25.3498,25.2879,25.3154,168800.0
2008-09-03 10:30:00,36.84,37.02,36.82,36.98,218300.0,25.3223,25.446,25.3085,25.4185,218300.0
2008-09-03 10:40:00,36.97,37.05,36.94,36.96,175900.0,25.4116,25.4666,25.391,25.4048,175900.0
2008-09-03 10:50:00,36.97,37.0,36.91,36.99,115400.0,25.4116,25.4322,25.3704,25.4254,115400.0
2008-09-03 11:00:00,36.99,37.15,36.99,37.06,200700.0,25.4254,25.5354,25.4254,25.4735,200700.0
2008-09-03 11:10:00,37.07,37.12,36.8,36.88,191800.0,25.4804,25.5147,25.2948,25.3498,191800.0
2008-09-03 11:20:00,36.88,37.02,36.86,36.92,161200.0,25.3498,25.446,25.336,25.3773,161200.0
2008-09-03 11:30:00,36.92,36.95,36.8,36.87,138300.0,25.3773,25.3979,25.2948,25.3429,138300.0
2008-09-03 11:40:00,36.87,36.88,36.79,36.83,71500.0,25.3429,25.3498,25.2879,25.3154,71500.0
2008-09-03 11:50:00,36.84,36.91,36.8,36.8,98200.0,25.3223,25.3704,25.2948,25.2948,98200.0
2008-09-03 12:00:00,36.81,36.88,36.79,36.87,152100.0,25.3016,25.3498,25.2879,25.3429,152100.0
2008-09-03 12:10:00,36.88,36.91,36.84,36.86,123300.0,25.3498,25.3704,25.3223,25.336,123300.0
2008-09-03 12:20:00,36.87,36.98,36.83,36.96,142600.0,25.3429,25.4185,25.3154,25.4048,142600.0
2008-09-03 12:30:00,36.96,37.02,36.9,37.01,104300.0,25.4048,25.446,25.3635,25.4391,104300.0
2008-09-03 12:40:00,37.01,37.02,36.94,36.97,83300.0,25.4391,25.446,25.391,25.4116,83300.0
2008-09-03 12:50:00,36.96,36.98,36.91,36.92,106400.0,25.4048,25.4185,25.3704,25.3773,106400.0
2008-09-03 13:00:00,36.93,37.04,36.9,37.01,162800.0,25.3841,25.4597,25.3635,25.4391,162800.0
2008-09-03 13:10:00,37.01,37.06,36.97,37.03,136900.0,25.4391,25.4735,25.4116,25.4529,136900.0
2008-09-03 13:20:00,37.03,37.08,37.03,37.06,124500.0,25.4529,25.4872,25.4529,25.4735,124500.0
2008-09-03 13:30:00,37.06,37.12,37.04,37.04,115300.0,25.4735,25.5147,25.4597,25.4597,115300.0
2008-09-03 13:40:00,37.05,37.05,36.97,37.0,133800.0,25.4666,25.4666,25.4116,25.4322,133800.0
2008-09-03 13:50:00,37.01,37.05,36.98,37.03,184100.0,25.4391,25.4666,25.4185,25.4529,184100.0
2008-09-03 14:00:00,37.04,37.14,36.92,37.09,619500.0,25.4597,25.5285,25.3773,25.4941,619500.0
2008-09-03 14:10:00,37.1,37.12,36.98,37.1,322300.0,25.501,25.5147,25.4185,25.501,322300.0
2008-09-03 14:20:00,37.1,37.11,36.99,37.06,204900.0,25.501,25.5079,25.4254,25.4735,204900.0
2008-09-03 14:30:00,37.06,37.28,37.02,37.09,475100.0,25.4735,25.6247,25.446,25.4941,475100.0
2008-09-03 14:40:00,37.09,37.13,37.03,37.05,175800.0,25.4941,25.5216,25.4529,25.4666,175800.0
2008-09-03 14:50:00,37.06,37.16,36.99,37.13,523200.0,25.4735,25.5422,25.4254,25.5216,523200.0
2008-09-03 15:00:00,37.13,37.17,37.11,37.15,213100.0,25.5216,25.5491,25.5079,25.5354,213100.0
2008-09-03 15:10:00,37.15,37.32,37.13,37.29,391300.0,25.5354,25.6522,25.5216,25.6316,391300.0
2008-09-03 15:20:00,37.29,37.6,37.27,37.49,812000.0,25.6316,25.8447,25.6178,25.7691,812000.0
2008-09-03 15:30:00,37.49,37.55,37.32,37.55,597600.0,25.7691,25.8103,25.6522,25.8103,597600.0
2008-09-03 15:40:00,37.54,37.54,37.39,37.43,448100.0,25.8034,25.8034,25.7003,25.7278,448100.0
2008-09-03 15:50:00,37.42,37.5,37.4,37.48,513100.0,25.7209,25.7759,25.7072,25.7622,513100.0
2008-09-04 09:30:00,37.31,37.52,37.06,37.24,171200.0,25.6453,25.7897,25.4735,25.5972,171200.0
2008-09-04 09:40:00,37.24,37.37,37.18,37.24,191100.0,25.5972,25.6866,25.556,25.5972,191100.0
2008-09-04 09:50:00,37.24,37.42,37.23,37.26,157700.0,25.5972,25.7209,25.5903,25.611,157700.0
2008-09-04 10:00:00,37.26,37.5,37.23,37.47,214900.0,25.611,25.7759,25.5903,25.7553,214900.0
2008-09-04 10:10:00,37.5,37.55,37.27,37.39,252900.0,25.7759,25.8103,25.6178,25.7003,252900.0
2008-09-04 10:20:00,37.4,37.41,37.23,37.25,188200.0,25.7072,25.7141,25.5903,25.6041,188200.0
2008-09-04 10:30:00,37.25,37.25,36.99,37.01,247600.0,25.6041,25.6041,25.4254,25.4391,247600.0
2008-09-04 10:40:00,37.01,37.06,36.94,36.94,188700.0,25.4391,25.4735,25.391,25.391,188700.0
2008-09-04 10:50:00,36.94,37.07,36.89,36.96,155600.0,25.391,25.4804,25.3566,25.4048,155600.0
2008-09-04 11:00:00,36.95,37.01,36.88,37.01,209100.0,25.3979,25.4391,25.3498,25.4391,209100.0
2008-09-04 11:10:00,37.01,37.01,36.87,37.01,251400.0,25.4391,25.4391,25.3429,25.4391,251400.0
2008-09-04 11:20:00,37.01,37.04,36.9,36.95,219900.0,25.4391,25.4597,25.3635,25.3979,219900.0
2008-09-04 11:30:00,36.96,36.99,36.94,36.96,150400.0,25.4048,25.4254,25.391,25.4048,150400.0
2008-09-04 11:40:00,36.96,36.98,36.94,36.97,217300.0,25.4048,25.4185,25.391,25.4116,217300.0
2008-09-04 11:50:00,36.96,37.02,36.87,36.91,236100.0,25.4048,25.446,25.3429,25.3704,236100.0
2008-09-04 12:00:00,36.91,36.92,36.84,36.87,137700.0,25.3704,25.3773,25.3223,25.3429,137700.0
2008-09-04 12:10:00,36.87,36.94,36.83,36.92,253200.0,25.3429,25.391,25.3154,25.3773,253200.0
2008-09-04 12:20:00,36.92,37.02,36.92,36.95,197500.0,25.3773,25.446,25.3773,25.3979,197500.0
2008-09-04 12:30:00,36.95,36.96,36.86,36.87,69300.0,25.3979,25.4048,25.336,25.3429,69300.0
2008-09-04 12:40:00,36.87,36.88,36.74,36.74,159200.0,25.3429,25.3498,25.2535,25.2535,159200.0
2008-09-04 12:50:00,36.74,36.76,36.71,36.72,121400.0,25.2535,25.2673,25.2329,25.2398,121400.0
2008-09-04 13:00:00,36.72,36.78,36.67,36.75,254700.0,25.2398,25.281,25.2054,25.2604,254700.0
2008-09-04 13:10:00,36.76,36.8,36.71,36.72,106400.0,25.2673,25.2948,25.2329,25.2398,106400.0
2008-09-04 13:20:00,36.72,36.72,36.62,36.7,167700.0,25.2398,25.2398,25.1711,25.226,167700.0
2008-09-04 13:30:00,36.7,36.71,36.59,36.59,143200.0,25.226,25.2329,25.1504,25.1504,143200.0
2008-09-04 13:40:00,36.6,36.66,36.58,36.66,106200.0,25.1573,25.1985,25.1436,25.1985,106200.0
2008-09-04 13:50:00,36.65,36.75,36.65,36.75,112800.0,25.1917,25.2604,25.1917,25.2604,112800.0
2008-09-04 14:00:00,36.74,36.75,36.69,36.69,167400.0,25.2535,25.2604,25.2192,25.2192,167400.0
2008-09-04 14:10:00,36.69,36.7,36.58,36.59,130200.0,25.2192,25.226,25.1436,25.1504,130200.0
2008-09-04 14:20:00,36.6,36.73,36.57,36.67,126500.0,25.1573,25.2467,25.1367,25.2054,126500.0
2008-09-04 14:30:00,36.67,36.71,36.58,36.7,109700.0,25.2054,25.2329,25.1436,25.226,109700.0
2008-09-04 14:40:00,36.7,36.72,36.6,36.61,116000.0,25.226,25.2398,25.1573,25.1642,116000.0
2008-09-04 14:50:00,36.61,36.62,36.52,36.54,158900.0,25.1642,25.1711,25.1023,25.1161,158900.0
2008-09-04 15:00:00,36.55,36.76,36.55,36.59,301800.0,25.1229,25.2673,25.1229,25.1504,301800.0
2008-09-04 15:10:00,36.59,36.66,36.55,36.55,211900.0,25.1504,25.1985,25.1229,25.1229,211900.0
2008-09-04 15:20:00,36.55,36.58,36.5,36.5,215400.0,25.1229,25.1436,25.0886,25.0886,215400.0
2008-09-04 15:30:00,36.5,36.58,36.46,36.53,307100.0,25.0886,25.1436,25.0611,25.1092,307100.0
2008-09-04 15:40:00,36.53,36.6,36.45,36.54,345700.0,25.1092,25.1573,25.0542,25.1161,345700.0
2008-09-04 15:50:00,36.53,36.64,36.47,36.47,440500.0,25.1092,25.1848,25.0679,25.0679,440500.0
2008-09-05 09:30:00,36.34,36.42,36.02,36.12,252000.0,24.9786,25.0336,24.7586,24.8274,252000.0
2008-09-05 09:40:00,36.08,36.24,36.01,36.08,203900.0,24.7999,24.9099,24.7518,24.7999,203900.0
2008-09-05 09:50:00,36.08,36.18,36.0,36.13,394500.0,24.7999,24.8686,24.7449,24.8342,394500.0
2008-09-05 10:00:00,36.14,36.23,35.91,35.92,315200.0,24.8411,24.903,24.683,24.6899,315200.0
2008-09-05 10:10:00,35.92,36.09,35.86,35.93,214000.0,24.6899,24.8068,24.6487,24.6968,214000.0
2008-09-05 10:20:00,35.93,36.13,35.92,35.94,118300.0,24.6968,24.8342,24.6899,24.7036,118300.0
2008-09-05 10:30:00,35.96,36.01,35.93,35.97,152500.0,24.7174,24.7518,24.6968,24.7243,152500.0
2008-09-05 10:40:00,35.98,36.17,35.96,36.1,317600.0,24.7311,24.8617,24.7174,24.8136,317600.0
2008-09-05 10:50:00,36.09,36.13,36.02,36.03,237600.0,24.8068,24.8342,24.7586,24.7655,237600.0
2008-09-05 11:00:00,36.03,36.04,35.93,35.93,155600.0,24.7655,24.7724,24.6968,24.6968,155600.0
2008-09-05 11:10:00,35.93,35.94,35.73,35.75,233800.0,24.6968,24.7036,24.5593,24.573,233800.0
2008-09-05 11:20:00,35.75,35.85,35.7,35.72,333500.0,24.573,24.6418,24.5387,24.5524,333500.0
2008-09-05 11:30:00,35.72,35.79,35.67,35.7,388800.0,24.5524,24.6005,24.5181,24.5387,388800.0
2008-09-05 11:40:00,35.69,35.83,35.69,35.83,420000.0,24.5318,24.628,24.5318,24.628,420000.0
2008-09-05 11:50:00,35.83,35.96,35.77,35.91,455000.0,24.628,24.7174,24.5868,24.683,455000.0
2008-09-05 12:00:00,35.91,35.94,35.8,35.85,226800.0,24.683,24.7036,24.6074,24.6418,226800.0
2008-09-05 12:10:00,35.85,35.86,35.68,35.75,269900.0,24.6418,24.6487,24.5249,24.573,269900.0
2008-09-05 12:20:00,35.75,35.79,35.69,35.71,384100.0,24.573,24.6005,24.5318,24.5456,384100.0
2008-09-05 12:30:00,35.71,35.8,35.68,35.75,267100.0,24.5456,24.6074,24.5249,24.573,267100.0
2008-09-05 12:40:00,35.75,35.75,35.43,35.45,568600.0,24.573,24.573,24.3531,24.3668,568600.0
2008-09-05 12:50:00,35.44,35.74,35.44,35.67,249700.0,24.36,24.5662,24.36,24.5181,249700.0
2008-09-05 13:00:00,35.67,35.85,35.65,35.72,261400.0,24.5181,24.6418,24.5043,24.5524,261400.0
2008-09-05 13:10:00,35.73,35.82,35.68,35.78,844800.0,24.5593,24.6212,24.5249,24.5937,844800.0
2008-09-05 13:20:00,35.78,35.78,35.71,35.73,107200.0,24.5937,24.5937,24.5456,24.5593,107200.0
2008-09-05 13:30:00,35.74,35.76,35.64,35.67,286300.0,24.5662,24.5799,24.4974,24.5181,286300.0
2008-09-05 13:40:00,35.67,35.74,35.65,35.67,133800.0,24.5181,24.5662,24.5043,24.5181,133800.0
2008-09-05 13:50:00,35.67,35.82,35.64,35.81,139500.0,24.5181,24.6212,24.4974,24.6143,139500.0
2008-09-05 14:00:00,35.82,35.83,35.69,35.77,205000.0,24.6212,24.628,24.5318,24.5868,205000.0
2008-09-05 14:10:00,35.77,35.8,35.68,35.8,235100.0,24.5868,24.6074,24.5249,24.6074,235100.0
2008-09-05 14:20:00,35.8,35.84,35.72,35.75,164800.0,24.6074,24.6349,24.5524,24.573,164800.0
2008-09-05 14:30:00,35.75,35.84,35.74,35.8,287700.0,24.573,24.6349,24.5662,24.6074,287700.0
2008-09-05 14:40:00,35.8,35.84,35.78,35.8,469900.0,24.6074,24.6349,24.5937,24.6074,469900.0
2008-09-05 14:50:00,35.81,36.0,35.77,35.88,483300.0,24.6143,24.7449,24.5868,24.6624,483300.0
2008-09-05 15:00:00,35.87,35.88,35.71,35.72,258700.0,24.6555,24.6624,24.5456,24.5524,258700.0
2008-09-05 15:10:00,35.73,35.81,35.68,35.78,205400.0,24.5593,24.6143,24.5249,24.5937,205400.0
2008-09-05 15:20:00,35.78,35.79,35.6,35.6,304900.0,24.5937,24.6005,24.4699,24.4699,304900.0
2008-09-05 15:30:00,35.61,35.65,35.59,35.63,503700.0,24.4768,24.5043,24.4631,24.4906,503700.0
2008-09-05 15:40:00,35.63,35.65,35.59,35.61,500900.0,24.4906,24.5043,24.4631,24.4768,500900.0
2008-09-05 15:50:00,35.61,35.91,35.61,35.9,1638700.0,24.4768,24.683,24.4768,24.6762,1638700.0
2008-09-08 09:30:00,36.72,36.76,36.11,36.28,449500.0,25.2398,25.2673,24.8205,24.9373,449500.0
2008-09-08 09:40:00,36.14,36.73,36.14,36.67,406700.0,24.8411,25.2467,24.8411,25.2054,406700.0
2008-09-08 09:50:00,36.67,36.67,36.17,36.26,523000.0,25.2054,25.2054,24.8617,24.9236,523000.0
2008-09-08 10:00:00,36.25,36.57,36.2,36.53,316300.0,24.9167,25.1367,24.8824,25.1092,316300.0
2008-09-08 10:10:00,36.53,36.58,36.41,36.44,246800.0,25.1092,25.1436,25.0267,25.0473,246800.0
2008-09-08 10:20:00,36.44,36.72,36.43,36.66,293700.0,25.0473,25.2398,25.0405,25.1985,293700.0
2008-09-08 10:30:00,36.67,36.79,36.65,36.78,212100.0,25.2054,25.2879,25.1917,25.281,212100.0
2008-09-08 10:40:00,36.78,36.8,36.72,36.73,127300.0,25.281,25.2948,25.2398,25.2467,127300.0
2008-09-08 10:50:00,36.74,36.74,36.5,36.5,193100.0,25.2535,25.2535,25.0886,25.0886,193100.0
2008-09-08 11:00:00,36.5,36.68,36.32,36.48,315000.0,25.0886,25.2123,24.9648,25.0748,315000.0
2008-09-08 11:10:00,36.48,36.81,36.47,36.8,224700.0,25.0748,25.3016,25.0679,25.2948,224700.0
2008-09-08 11:20:00,36.8,36.9,36.76,36.8,393500.0,25.2948,25.3635,25.2673,25.2948,393500.0
2008-09-08 11:30:00,36.8,36.84,36.74,36.77,310400.0,25.2948,25.3223,25.2535,25.2742,310400.0
2008-09-08 11:40:00,36.77,36.8,36.59,36.72,291100.0,25.2742,25.2948,25.1504,25.2398,291100.0
2008-09-08 11:50:00,36.72,36.84,36.68,36.84,339100.0,25.2398,25.3223,25.2123,25.3223,339100.0
2008-09-08 12:00:00,36.84,36.9,36.75,36.8,208800.0,25.3223,25.3635,25.2604,25.2948,208800.0
2008-09-08 12:10:00,36.79,36.83,36.63,36.8,225100.0,25.2879,25.3154,25.1779,25.2948,225100.0
2008-09-08 12:20:00,36.8,36.84,36.75,36.79,93400.0,25.2948,25.3223,25.2604,25.2879,93400.0
2008-09-08 12:30:00,36.79,36.91,36.78,36.84,206600.0,25.2879,25.3704,25.281,25.3223,206600.0
2008-09-08 12:40:00,36.85,36.92,36.8,36.81,241700.0,25.3291,25.3773,25.2948,25.3016,241700.0
2008-09-08 12:50:00,36.82,36.96,36.81,36.96,105200.0,25.3085,25.4048,25.3016,25.4048,105200.0
2008-09-08 13:00:00,36.96,36.99,36.79,36.79,213200.0,25.4048,25.4254,25.2879,25.2879,213200.0
2008-09-08 13:10:00,36.79,37.0,36.79,36.96,142700.0,25.2879,25.4322,25.2879,25.4048,142700.0
2008-09-08 13:20:00,36.96,37.0,36.93,36.99,116500.0,25.4048,25.4322,25.3841,25.4254,116500.0
2008-09-08 13:30:00,36.98,37.04,36.9,36.94,138900.0,25.4185,25.4597,25.3635,25.391,138900.0
2008-09-08 13:40:00,36.94,36.95,36.78,36.78,146000.0,25.391,25.3979,25.281,25.281,146000.0
2008-09-08 13:50:00,36.78,36.82,36.7,36.79,234900.0,25.281,25.3085,25.226,25.2879,234900.0
2008-09-08 14:00:00,36.78,36.95,36.74,36.88,222500.0,25.281,25.3979,25.2535,25.3498,222500.0
2008-09-08 14:10:00,36.88,36.95,36.8,36.93,165900.0,25.3498,25.3979,25.2948,25.3841,165900.0
2008-09-08 14:20:00,36.93,37.04,36.87,37.04,205000.0,25.3841,25.4597,25.3429,25.4597,205000.0
2008-09-08 14:30:00,37.05,37.2,37.04,37.16,238800.0,25.4666,25.5697,25.4597,25.5422,238800.0
2008-09-08 14:40:00,37.16,37.17,37.01,37.08,279200.0,25.5422,25.5491,25.4391,25.4872,279200.0
2008-09-08 14:50:00,37.07,37.12,37.04,37.08,159500.0,25.4804,25.5147,25.4597,25.4872,159500.0
2008-09-08 15:00:00,37.08,37.09,36.97,37.0,154600.0,25.4872,25.4941,25.4116,25.4322,154600.0
2008-09-08 15:10:00,37.0,37.08,36.94,37.07,291700.0,25.4322,25.4872,25.391,25.4804,291700.0
2008-09-08 15:20:00,37.06,37.36,37.05,37.35,380100.0,25.4735,25.6797,25.4666,25.6728,380100.0
2008-09-08 15:30:00,37.36,37.43,37.33,37.37,520500.0,25.6797,25.7278,25.6591,25.6866,520500.0
2008-09-08 15:40:00,37.37,37.5,37.3,37.49,615800.0,25.6866,25.7759,25.6385,25.7691,615800.0
2008-09-08 15:50:00,37.49,37.51,37.43,37.49,640900.0,25.7691,25.7828,25.7278,25.7691,640900.0
2008-09-09 09:30:00,37.44,38.0,37.44,38.0,424100.0,25.7347,26.1196,25.7347,26.1196,424100.0
2008-09-09 09:40:00,37.99,38.03,37.89,38.01,365900.0,26.1127,26.1402,26.044,26.1265,365900.0
2008-09-09 09:50:00,38.01,38.12,37.98,38.02,306700.0,26.1265,26.2021,26.1059,26.1334,306700.0
2008-09-09 10:00:00,38.01,38.02,37.86,37.93,251200.0,26.1265,26.1334,26.0234,26.0715,251200.0
2008-09-09 10:10:00,37.93,37.95,37.71,37.76,487800.0,26.0715,26.0852,25.9203,25.9546,487800.0
2008-09-09 10:20:00,37.76,37.84,37.7,37.79,356700.0,25.9546,26.0096,25.9134,25.9753,356700.0
2008-09-09 10:30:00,37.78,37.79,37.69,37.78,312200.0,25.9684,25.9753,25.9065,25.9684,312200.0
2008-09-09 10:40:00,37.79,37.8,37.64,37.66,304900.0,25.9753,25.9821,25.8722,25.8859,304900.0
2008-09-09 10:50:00,37.65,37.72,37.57,37.59,378700.0,25.879,25.9271,25.824,25.8378,378700.0
2008-09-09 11:00:00,37.58,37.71,37.51,37.63,474500.0,25.8309,25.9203,25.7828,25.8653,474500.0
2008-09-09 11:10:00,37.63,37.63,37.47,37.53,294300.0,25.8653,25.8653,25.7553,25.7965,294300.0
2008-09-09 11:20:00,37.53,37.6,37.35,37.51,305300.0,25.7965,25.8447,25.6728,25.7828,305300.0
2008-09-09 11:30:00,37.51,37.51,37.39,37.4,234100.0,25.7828,25.7828,25.7003,25.7072,234100.0
2008-09-09 11:40:00,37.4,37.43,37.31,37.39,191800.0,25.7072,25.7278,25.6453,25.7003,191800.0
2008-09-09 11:50:00,37.39,37.4,37.28,37.28,158700.0,25.7003,25.7072,25.6247,25.6247,158700.0
2008-09-09 12:00:00,37.27,37.27,37.16,37.21,144300.0,25.6178,25.6178,25.5422,25.5766,144300.0
2008-09-09 12:10:00,37.2,37.26,37.16,37.24,155000.0,25.5697,25.611,25.5422,25.5972,155000.0
2008-09-09 12:20:00,37.24,37.38,37.23,37.33,209700.0,25.5972,25.6934,25.5903,25.6591,209700.0
2008-09-09 12:30:00,37.32,37.4,37.23,37.32,110000.0,25.6522,25.7072,25.5903,25.6522,110000.0
2008-09-09 12:40:00,37.31,37.4,37.2,37.32,144000.0,25.6453,25.7072,25.5697,25.6522,144000.0
2008-09-09 12:50:00,37.32,37.34,37.21,37.26,86300.0,25.6522,25.6659,25.5766,25.611,86300.0
2008-09-09 13:00:00,37.26,37.37,37.23,37.29,121300.0,25.611,25.6866,25.5903,25.6316,121300.0
2008-09-09 13:10:00,37.29,37.33,37.24,37.25,145700.0,25.6316,25.6591,25.5972,25.6041,145700.0
2008-09-09 13:20:00,37.25,37.33,37.21,37.23,195900.0,25.6041,25.6591,25.5766,25.5903,195900.0
2008-09-09 13:30:00,37.23,37.28,37.17,37.22,175900.0,25.5903,25.6247,25.5491,25.5835,175900.0
2008-09-09 13:40:00,37.22,37.28,37.1,37.13,163800.0,25.5835,25.6247,25.501,25.5216,163800.0
2008-09-09 13:50:00,37.14,37.2,37.09,37.09,142500.0,25.5285,25.5697,25.4941,25.4941,142500.0
2008-09-09 14:00:00,37.09,37.11,36.97,36.98,237300.0,25.4941,25.5079,25.4116,25.4185,237300.0
2008-09-09 14:10:00,36.98,37.01,36.89,36.94,193400.0,25.4185,25.4391,25.3566,25.391,193400.0
2008-09-09 14:20:00,36.94,37.03,36.93,36.98,348800.0,25.391,25.4529,25.3841,25.4185,348800.0
2008-09-09 14:30:00,36.98,36.99,36.89,36.93,281300.0,25.4185,25.4254,25.3566,25.3841,281300.0
2008-09-09 14:40:00,36.93,36.95,36.81,36.92,393000.0,25.3841,25.3979,25.3016,25.3773,393000.0
2008-09-09 14:50:00,36.92,36.94,36.73,36.76,320500.0,25.3773,25.391,25.2467,25.2673,320500.0
2008-09-09 15:00:00,36.77,36.8,36.71,36.78,456700.0,25.2742,25.2948,25.2329,25.281,456700.0
2008-09-09 15:10:00,36.78,36.81,36.64,36.66,319500.0,25.281,25.3016,25.1848,25.1985,319500.0
2008-09-09 15:20:00,36.66,36.86,36.66,36.81,399800.0,25.1985,25.336,25.1985,25.3016,399800.0
2008-09-09 15:30:00,36.81,36.82,36.52,36.54,665100.0,25.3016,25.3085,25.1023,25.1161,665100.0
2008-09-09 15:40:00,36.55,36.59,36.4,36.43,734000.0,25.1229,25.1504,25.0198,25.0405,734000.0
2008-09-09 15:50:00,36.43,36.53,36.42,36.51,663400.0,25.0405,25.1092,25.0336,25.0954,663400.0
2008-09-10 09:30:00,36.59,36.81,36.28,36.35,243200.0,25.1504,25.3016,24.9373,24.9855,243200.0
2008-09-10 09:40:00,36.35,36.53,36.29,36.51,219200.0,24.9855,25.1092,24.9442,25.0954,219200.0
2008-09-10 09:50:00,36.52,36.61,36.45,36.57,299100.0,25.1023,25.1642,25.0542,25.1367,299100.0
2008-09-10 10:00:00,36.57,36.71,36.52,36.55,205100.0,25.1367,25.2329,25.1023,25.1229,205100.0
2008-09-10 10:10:00,36.54,36.55,36.36,36.45,199900.0,25.1161,25.1229,24.9923,25.0542,199900.0
2008-09-10 10:20:00,36.45,36.57,36.45,36.53,133900.0,25.0542,25.1367,25.0542,25.1092,133900.0
2008-09-10 10:30:00,36.53,36.65,36.45,36.59,220300.0,25.1092,25.1917,25.0542,25.1504,220300.0
2008-09-10 10:40:00,36.6,36.63,36.48,36.49,135300.0,25.1573,25.1779,25.0748,25.0817,135300.0
2008-09-10 10:50:00,36.5,36.62,36.5,36.57,173000.0,25.0886,25.1711,25.0886,25.1367,173000.0
2008-09-10 11:00:00,36.57,36.69,36.48,36.59,204900.0,25.1367,25.2192,25.0748,25.1504,204900.0
2008-09-10 11:10:00,36.58,36.62,36.5,36.59,151800.0,25.1436,25.1711,25.0886,25.1504,151800.0
2008-09-10 11:20:00,36.59,36.62,36.53,36.57,165500.0,25.1504,25.1711,25.1092,25.1367,165500.0
2008-09-10 11:30:00,36.57,36.8,36.55,36.75,208500.0,25.1367,25.2948,25.1229,25.2604,208500.0
2008-09-10 11:40:00,36.74,36.86,36.72,36.77,196900.0,25.2535,25.336,25.2398,25.2742,196900.0
2008-09-10 11:50:00,36.78,36.84,36.76,36.8,217400.0,25.281,25.3223,25.2673,25.2948,217400.0
2008-09-10 12:00:00,36.8,36.95,36.77,36.87,151500.0,25.2948,25.3979,25.2742,25.3429,151500.0
2008-09-10 12:10:00,36.87,36.91,36.84,36.86,163300.0,25.3429,25.3704,25.3223,25.336,163300.0
2008-09-10 12:20:00,36.87,36.92,36.77,36.79,112800.0,25.3429,25.3773,25.2742,25.2879,112800.0
2008-09-10 12:30:00,36.79,36.87,36.78,36.84,144200.0,25.2879,25.3429,25.281,25.3223,144200.0
2008-09-10 12:40:00,36.83,36.86,36.79,36.83,160400.0,25.3154,25.336,25.2879,25.3154,160400.0
2008-09-10 12:50:00,36.84,36.86,36.8,36.84,143500.0,25.3223,25.336,25.2948,25.3223,143500.0
2008-09-10 13:00:00,36.84,36.92,36.84,36.88,165900.0,25.3223,25.3773,25.3223,25.3498,165900.0
2008-09-10 13:10:00,36.87,36.92,36.87,36.91,159500.0,25.3429,25.3773,25.3429,25.3704,159500.0
2008-09-10 13:20:00,36.9,36.99,36.89,36.96,153400.0,25.3635,25.4254,25.3566,25.4048,153400.0
2008-09-10 13:30:00,36.96,37.08,36.93,37.06,214500.0,25.4048,25.4872,25.3841,25.4735,214500.0
2008-09-10 13:40:00,37.07,37.11,37.03,37.08,198400.0,25.4804,25.5079,25.4529,25.4872,198400.0
2008-09-10 13:50:00,37.07,37.09,36.96,36.97,275000.0,25.4804,25.4941,25.4048,25.4116,275000.0
2008-09-10 14:00:00,36.97,37.07,36.96,37.07,224400.0,25.4116,25.4804,25.4048,25.4804,224400.0
2008-09-10 14:10:00,37.07,37.2,37.05,37.13,251700.0,25.4804,25.5697,25.4666,25.5216,251700.0
2008-09-10 14:20:00,37.14,37.22,37.11,37.13,284100.0,25.5285,25.5835,25.5079,25.5216,284100.0
2008-09-10 14:30:00,37.13,37.2,37.12,37.15,173900.0,25.5216,25.5697,25.5147,25.5354,173900.0
2008-09-10 14:40:00,37.15,37.17,37.11,37.14,109700.0,25.5354,25.5491,25.5079,25.5285,109700.0
2008-09-10 14:50:00,37.14,37.16,36.97,36.99,207200.0,25.5285,25.5422,25.4116,25.4254,207200.0
2008-09-10 15:00:00,36.99,37.07,36.99,37.03,185600.0,25.4254,25.4804,25.4254,25.4529,185600.0
2008-09-10 15:10:00,37.03,37.18,36.97,37.12,143500.0,25.4529,25.556,25.4116,25.5147,143500.0
2008-09-10 15:20:00,37.12,37.13,36.94,36.98,185300.0,25.5147,25.5216,25.391,25.4185,185300.0
2008-09-10 15:30:00,36.98,37.05,36.85,36.85,176700.0,25.4185,25.4666,25.3291,25.3291,176700.0
2008-09-10 15:40:00,36.86,36.93,36.83,36.92,343500.0,25.336,25.3841,25.3154,25.3773,343500.0
2008-09-10 15:50:00,36.92,36.96,36.82,36.88,442100.0,25.3773,25.4048,25.3085,25.3498,442100.0
2008-09-11 09:30:00,36.69,36.89,36.34,36.84,290600.0,25.2192,25.3566,24.9786,25.3223,290600.0
2008-09-11 09:40:00,36.86,36.98,36.77,36.98,235800.0,25.336,25.4185,25.2742,25.4185,235800.0
2008-09-11 09:50:00,36.98,37.13,36.92,36.99,279400.0,25.4185,25.5216,25.3773,25.4254,279400.0
2008-09-11 10:00:00,37.02,37.25,37.01,37.13,206500.0,25.446,25.6041,25.4391,25.5216,206500.0
2008-09-11 10:10:00,37.13,37.29,37.07,37.09,263900.0,25.5216,25.6316,25.4804,25.4941,263900.0
2008-09-11 10:20:00,37.1,37.19,36.83,36.84,152700.0,25.501,25.5628,25.3154,25.3223,152700.0
2008-09-11 10:30:00,36.84,36.88,36.62,36.68,287600.0,25.3223,25.3498,25.1711,25.2123,287600.0
2008-09-11 10:40:00,36.69,36.83,36.65,36.8,218100.0,25.2192,25.3154,25.1917,25.2948,218100.0
2008-09-11 10:50:00,36.8,36.86,36.7,36.76,194800.0,25.2948,25.336,25.226,25.2673,194800.0
2008-09-11 11:00:00,36.77,36.83,36.61,36.67,177400.0,25.2742,25.3154,25.1642,25.2054,177400.0
2008-09-11 11:10:00,36.67,36.75,36.56,36.61,229000.0,25.2054,25.2604,25.1298,25.1642,229000.0
2008-09-11 11:20:00,36.6,36.65,36.51,36.59,196200.0,25.1573,25.1917,25.0954,25.1504,196200.0
2008-09-11 11:30:00,36.58,36.72,36.57,36.64,307300.0,25.1436,25.2398,25.1367,25.1848,307300.0
2008-09-11 11:40:00,36.64,36.87,36.61,36.74,287000.0,25.1848,25.3429,25.1642,25.2535,287000.0
2008-09-11 11:50:00,36.76,36.82,36.66,36.68,108700.0,25.2673,25.3085,25.1985,25.2123,108700.0
2008-09-11 12:00:00,36.68,36.9,36.68,36.7,210600.0,25.2123,25.3635,25.2123,25.226,210600.0
2008-09-11 12:10:00,36.71,36.8,36.67,36.74,133200.0,25.2329,25.2948,25.2054,25.2535,133200.0
2008-09-11 12:20:00,36.73,36.79,36.67,36.71,90200.0,25.2467,25.2879,25.2054,25.2329,90200.0
2008-09-11 12:30:00,36.71,36.8,36.65,36.78,232100.0,25.2329,25.2948,25.1917,25.281,232100.0
2008-09-11 12:40:00,36.79,36.96,36.76,36.9,237600.0,25.2879,25.4048,25.2673,25.3635,237600.0
2008-09-11 12:50:00,36.9,36.96,36.83,36.9,103200.0,25.3635,25.4048,25.3154,25.3635,103200.0
2008-09-11 13:00:00,36.9,36.94,36.78,36.84,110600.0,25.3635,25.391,25.281,25.3223,110600.0
2008-09-11 13:10:00,36.84,36.94,36.8,36.9,116100.0,25.3223,25.391,25.2948,25.3635,116100.0
2008-09-11 13:20:00,36.9,36.92,36.8,36.92,98000.0,25.3635,25.3773,25.2948,25.3773,98000.0
2008-09-11 13:30:00,36.92,37.01,36.87,37.0,175300.0,25.3773,25.4391,25.3429,25.4322,175300.0
2008-09-11 13:40:00,37.0,37.13,36.95,36.99,196100.0,25.4322,25.5216,25.3979,25.4254,196100.0
2008-09-11 13:50:00,36.98,37.12,36.98,37.08,142000.0,25.4185,25.5147,25.4185,25.4872,142000.0
2008-09-11 14:00:00,37.08,37.24,37.06,37.17,172900.0,25.4872,25.5972,25.4735,25.5491,172900.0
2008-09-11 14:10:00,37.17,37.22,37.07,37.15,131800.0,25.5491,25.5835,25.4804,25.5354,131800.0
2008-09-11 14:20:00,37.16,37.33,37.16,37.23,183400.0,25.5422,25.6591,25.5422,25.5903,183400.0
2008-09-11 14:30:00,37.22,37.25,37.15,37.23,138800.0,25.5835,25.6041,25.5354,25.5903,138800.0
2008-09-11 14:40:00,37.23,37.45,37.21,37.41,241100.0,25.5903,25.7416,25.5766,25.7141,241100.0
2008-09-11 14:50:00,37.42,37.43,37.22,37.22,183400.0,25.7209,25.7278,25.5835,25.5835,183400.0
2008-09-11 15:00:00,37.23,37.4,37.22,37.34,236500.0,25.5903,25.7072,25.5835,25.6659,236500.0
2008-09-11 15:10:00,37.33,37.35,37.18,37.19,161100.0,25.6591,25.6728,25.556,25.5628,161100.0
2008-09-11 15:20:00,37.2,37.35,37.2,37.24,266700.0,25.5697,25.6728,25.5697,25.5972,266700.0
2008-09-11 15:30:00,37.24,37.37,37.18,37.36,207100.0,25.5972,25.6866,25.556,25.6797,207100.0
2008-09-11 15:40:00,37.36,37.45,37.3,37.39,394100.0,25.6797,25.7416,25.6385,25.7003,394100.0
2008-09-11 15:50:00,37.38,37.68,37.38,37.67,718200.0,25.6934,25.8997,25.6934,25.8928,718200.0
2008-09-12 09:30:00,37.28,38.0,36.99,37.51,493200.0,25.6247,26.1196,25.4254,25.7828,493200.0
2008-09-12 09:40:00,37.51,37.73,37.5,37.71,255300.0,25.7828,25.934,25.7759,25.9203,255300.0
2008-09-12 09:50:00,37.7,37.91,37.48,37.61,357800.0,25.9134,26.0577,25.7622,25.8515,357800.0
2008-09-12 10:00:00,37.6,37.77,37.48,37.67,276400.0,25.8447,25.9615,25.7622,25.8928,276400.0
2008-09-12 10:10:00,37.65,37.67,37.5,37.58,145700.0,25.879,25.8928,25.7759,25.8309,145700.0
2008-09-12 10:20:00,37.59,37.59,37.51,37.53,129500.0,25.8378,25.8378,25.7828,25.7965,129500.0
2008-09-12 10:30:00,37.53,37.57,37.4,37.56,177700.0,25.7965,25.824,25.7072,25.8172,177700.0
2008-09-12 10:40:00,37.57,37.79,37.57,37.76,249000.0,25.824,25.9753,25.824,25.9546,249000.0
2008-09-12 10:50:00,37.76,37.85,37.75,37.8,175000.0,25.9546,26.0165,25.9478,25.9821,175000.0
2008-09-12 11:00:00,37.8,37.9,37.74,37.8,124900.0,25.9821,26.0509,25.9409,25.9821,124900.0
2008-09-12 11:10:00,37.8,38.05,37.78,37.94,221100.0,25.9821,26.154,25.9684,26.0784,221100.0
2008-09-12 11:20:00,37.94,37.96,37.9,37.96,176000.0,26.0784,26.0921,26.0509,26.0921,176000.0
2008-09-12 11:30:00,37.95,38.01,37.92,37.99,224000.0,26.0852,26.1265,26.0646,26.1127,224000.0
2008-09-12 11:40:00,37.99,38.0,37.83,37.83,180800.0,26.1127,26.1196,26.0028,26.0028,180800.0
2008-09-12 11:50:00,37.83,37.88,37.74,37.82,157300.0,26.0028,26.0371,25.9409,25.9959,157300.0
2008-09-12 12:00:00,37.83,37.87,37.71,37.75,150600.0,26.0028,26.0302,25.9203,25.9478,150600.0
2008-09-12 12:10:00,37.76,37.86,37.73,37.85,126100.0,25.9546,26.0234,25.934,26.0165,126100.0
2008-09-12 12:20:00,37.85,37.87,37.72,37.75,127300.0,26.0165,26.0302,25.9271,25.9478,127300.0
2008-09-12 12:30:00,37.75,37.76,37.63,37.65,93700.0,25.9478,25.9546,25.8653,25.879,93700.0
2008-09-12 12:40:00,37.64,37.67,37.52,37.55,93400.0,25.8722,25.8928,25.7897,25.8103,93400.0
2008-09-12 12:50:00,37.55,37.6,37.49,37.57,192100.0,25.8103,25.8447,25.7691,25.824,192100.0
2008-09-12 13:00:00,37.57,37.64,37.51,37.54,93900.0,25.824,25.8722,25.7828,25.8034,93900.0
2008-09-12 13:10:00,37.54,37.64,37.5,37.61,163000.0,25.8034,25.8722,25.7759,25.8515,163000.0
2008-09-12 13:20:00,37.6,37.72,37.53,37.66,116800.0,25.8447,25.9271,25.7965,25.8859,116800.0
2008-09-12 13:30:00,37.67,37.69,37.51,37.53,58400.0,25.8928,25.9065,25.7828,25.7965,58400.0
2008-09-12 13:40:00,37.54,37.79,37.5,37.79,157500.0,25.8034,25.9753,25.7759,25.9753,157500.0
2008-09-12 13:50:00,37.78,37.81,37.74,37.79,93200.0,25.9684,25.989,25.9409,25.9753,93200.0
2008-09-12 14:00:00,37.79,37.81,37.59,37.62,109100.0,25.9753,25.989,25.8378,25.8584,109100.0
2008-09-12 14:10:00,37.62,37.66,37.59,37.6,89100.0,25.8584,25.8859,25.8378,25.8447,89100.0
2008-09-12 14:20:00,37.6,37.68,37.49,37.53,152000.0,25.8447,25.8997,25.7691,25.7965,152000.0
2008-09-12 14:30:00,37.53,37.56,37.48,37.56,97500.0,25.7965,25.8172,25.7622,25.8172,97500.0
2008-09-12 14:40:00,37.56,37.63,37.54,37.58,131200.0,25.8172,25.8653,25.8034,25.8309,131200.0
2008-09-12 14:50:00,37.58,37.66,37.51,37.66,200500.0,25.8309,25.8859,25.7828,25.8859,200500.0
2008-09-12 15:00:00,37.66,37.74,37.63,37.68,201400.0,25.8859,25.9409,25.8653,25.8997,201400.0
2008-09-12 15:10:00,37.67,37.75,37.6,37.6,183700.0,25.8928,25.9478,25.8447,25.8447,183700.0
2008-09-12 15:20:00,37.61,37.64,37.51,37.56,220300.0,25.8515,25.8722,25.7828,25.8172,220300.0
2008-09-12 15:30:00,37.55,37.62,37.46,37.5,272700.0,25.8103,25.8584,25.7484,25.7759,272700.0
2008-09-12 15:40:00,37.49,37.64,37.48,37.55,245500.0,25.7691,25.8722,25.7622,25.8103,245500.0
2008-09-12 15:50:00,37.56,37.68,37.55,37.66,408500.0,25.8172,25.8997,25.8103,25.8859,408500.0
2008-09-15 09:30:00,36.59,36.93,36.59,36.73,105000.0,25.1504,25.3841,25.1504,25.2467,105000.0
2008-09-15 09:40:00,36.72,37.13,36.71,36.82,358100.0,25.2398,25.5216,25.2329,25.3085,358100.0
2008-09-15 09:50:00,36.78,36.91,36.45,36.53,264100.0,25.281,25.3704,25.0542,25.1092,264100.0
2008-09-15 10:00:00,36.55,36.89,36.51,36.78,198500.0,25.1229,25.3566,25.0954,25.281,198500.0
2008-09-15 10:10:00,36.78,37.02,36.73,36.9,226700.0,25.281,25.446,25.2467,25.3635,226700.0
2008-09-15 10:20:00,36.9,37.01,36.85,36.92,253100.0,25.3635,25.4391,25.3291,25.3773,253100.0
2008-09-15 10:30:00,36.92,37.21,36.83,36.97,239500.0,25.3773,25.5766,25.3154,25.4116,239500.0
2008-09-15 10:40:00,36.98,37.07,36.92,37.05,221400.0,25.4185,25.4804,25.3773,25.4666,221400.0
2008-09-15 10:50:00,37.05,37.11,36.84,36.95,273400.0,25.4666,25.5079,25.3223,25.3979,273400.0
2008-09-15 11:00:00,36.95,36.97,36.76,36.81,145300.0,25.3979,25.4116,25.2673,25.3016,145300.0
2008-09-15 11:10:00,36.81,36.86,36.67,36.74,171800.0,25.3016,25.336,25.2054,25.2535,171800.0
2008-09-15 11:20:00,36.74,36.87,36.63,36.7,189400.0,25.2535,25.3429,25.1779,25.226,189400.0
2008-09-15 11:30:00,36.7,36.76,36.66,36.7,138400.0,25.226,25.2673,25.1985,25.226,138400.0
2008-09-15 11:40:00,36.7,36.72,36.6,36.63,158600.0,25.226,25.2398,25.1573,25.1779,158600.0
2008-09-15 11:50:00,36.63,36.66,36.45,36.5,225700.0,25.1779,25.1985,25.0542,25.0886,225700.0
2008-09-15 12:00:00,36.51,36.75,36.49,36.6,166100.0,25.0954,25.2604,25.0817,25.1573,166100.0
2008-09-15 12:10:00,36.6,36.86,36.59,36.69,175300.0,25.1573,25.336,25.1504,25.2192,175300.0
2008-09-15 12:20:00,36.69,36.89,36.67,36.86,213200.0,25.2192,25.3566,25.2054,25.336,213200.0
2008-09-15 12:30:00,36.86,36.91,36.63,36.67,221200.0,25.336,25.3704,25.1779,25.2054,221200.0
2008-09-15 12:40:00,36.67,36.86,36.65,36.71,181000.0,25.2054,25.336,25.1917,25.2329,181000.0
2008-09-15 12:50:00,36.7,37.0,36.65,36.82,188000.0,25.226,25.4322,25.1917,25.3085,188000.0
2008-09-15 13:00:00,36.82,36.94,36.81,36.92,161600.0,25.3085,25.391,25.3016,25.3773,161600.0
2008-09-15 13:10:00,36.92,37.0,36.86,36.9,198100.0,25.3773,25.4322,25.336,25.3635,198100.0
2008-09-15 13:20:00,36.91,36.95,36.74,36.91,240300.0,25.3704,25.3979,25.2535,25.3704,240300.0
2008-09-15 13:30:00,36.9,36.95,36.83,36.87,127300.0,25.3635,25.3979,25.3154,25.3429,127300.0
2008-09-15 13:40:00,36.87,36.94,36.77,36.78,216500.0,25.3429,25.391,25.2742,25.281,216500.0
2008-09-15 13:50:00,36.77,36.89,36.66,36.87,246400.0,25.2742,25.3566,25.1985,25.3429,246400.0
2008-09-15 14:00:00,36.86,36.95,36.86,36.9,246100.0,25.336,25.3979,25.336,25.3635,246100.0
2008-09-15 14:10:00,36.9,37.19,36.88,37.02,378600.0,25.3635,25.5628,25.3498,25.446,378600.0
2008-09-15 14:20:00,37.03,37.08,36.98,36.99,180600.0,25.4529,25.4872,25.4185,25.4254,180600.0
2008-09-15 14:30:00,37.0,37.09,36.93,37.06,120500.0,25.4322,25.4941,25.3841,25.4735,120500.0
2008-09-15 14:40:00,37.07,37.09,36.89,36.95,231000.0,25.4804,25.4941,25.3566,25.3979,231000.0
2008-09-15 14:50:00,36.95,37.0,36.88,36.88,202200.0,25.3979,25.4322,25.3498,25.3498,202200.0
2008-09-15 15:00:00,36.88,36.94,36.72,36.88,247800.0,25.3498,25.391,25.2398,25.3498,247800.0
2008-09-15 15:10:00,36.87,36.94,36.74,36.75,174000.0,25.3429,25.391,25.2535,25.2604,174000.0
2008-09-15 15:20:00,36.76,36.83,36.68,36.82,279000.0,25.2673,25.3154,25.2123,25.3085,279000.0
2008-09-15 15:30:00,36.82,36.96,36.74,36.8,391000.0,25.3085,25.4048,25.2535,25.2948,391000.0
2008-09-15 15:40:00,36.8,36.87,36.66,36.74,488200.0,25.2948,25.3429,25.1985,25.2535,488200.0
2008-09-15 15:50:00,36.73,36.77,36.54,36.55,627000.0,25.2467,25.2742,25.1161,25.1229,627000.0
2008-09-16 09:30:00,36.0,36.18,35.71,35.94,371400.0,24.7449,24.8686,24.5456,24.7036,371400.0
2008-09-16 09:40:00,35.93,36.3,35.86,36.14,307700.0,24.6968,24.9511,24.6487,24.8411,307700.0
2008-09-16 09:50:00,36.15,36.2,35.81,35.88,305000.0,24.848,24.8824,24.6143,24.6624,305000.0
2008-09-16 10:00:00,35.88,36.05,35.85,35.98,297400.0,24.6624,24.7793,24.6418,24.7311,297400.0
2008-09-16 10:10:00,35.98,36.24,35.88,35.98,229400.0,24.7311,24.9099,24.6624,24.7311,229400.0
2008-09-16 10:20:00,35.99,36.14,35.98,36.02,204600.0,24.738,24.8411,24.7311,24.7586,204600.0
2008-09-16 10:30:00,36.02,36.2,35.93,35.99,302300.0,24.7586,24.8824,24.6968,24.738,302300.0
2008-09-16 10:40:00,35.98,36.03,35.85,35.92,185400.0,24.7311,24.7655,24.6418,24.6899,185400.0
2008-09-16 10:50:00,35.9,36.07,35.8,35.97,417600.0,24.6762,24.793,24.6074,24.7243,417600.0
2008-09-16 11:00:00,35.97,36.12,35.93,35.95,321900.0,24.7243,24.8274,24.6968,24.7105,321900.0
2008-09-16 11:10:00,35.97,36.01,35.72,35.78,255800.0,24.7243,24.7518,24.5524,24.5937,255800.0
2008-09-16 11:20:00,35.78,35.82,35.55,35.68,215100.0,24.5937,24.6212,24.4356,24.5249,215100.0
2008-09-16 11:30:00,35.67,35.85,35.61,35.74,160600.0,24.5181,24.6418,24.4768,24.5662,160600.0
2008-09-16 11:40:00,35.74,35.79,35.67,35.69,197000.0,24.5662,24.6005,24.5181,24.5318,197000.0
2008-09-16 11:50:00,35.69,35.8,35.66,35.75,194200.0,24.5318,24.6074,24.5112,24.573,194200.0
2008-09-16 12:00:00,35.75,35.82,35.6,35.7,349700.0,24.573,24.6212,24.4699,24.5387,349700.0
2008-09-16 12:10:00,35.7,35.89,35.7,35.87,213900.0,24.5387,24.6693,24.5387,24.6555,213900.0
2008-09-16 12:20:00,35.86,35.92,35.84,35.86,330800.0,24.6487,24.6899,24.6349,24.6487,330800.0
2008-09-16 12:30:00,35.84,35.88,35.77,35.85,112000.0,24.6349,24.6624,24.5868,24.6418,112000.0
2008-09-16 12:40:00,35.86,35.88,35.76,35.83,81000.0,24.6487,24.6624,24.5799,24.628,81000.0
2008-09-16 12:50:00,35.83,36.03,35.83,36.0,141800.0,24.628,24.7655,24.628,24.7449,141800.0
2008-09-16 13:00:00,36.0,36.04,35.89,35.93,189100.0,24.7449,24.7724,24.6693,24.6968,189100.0
2008-09-16 13:10:00,35.94,36.03,35.87,35.88,126700.0,24.7036,24.7655,24.6555,24.6624,126700.0
2008-09-16 13:20:00,35.88,35.95,35.83,35.87,135800.0,24.6624,24.7105,24.628,24.6555,135800.0
2008-09-16 13:30:00,35.86,35.97,35.77,35.77,281600.0,24.6487,24.7243,24.5868,24.5868,281600.0
2008-09-16 13:40:00,35.8,35.81,35.61,35.65,240700.0,24.6074,24.6143,24.4768,24.5043,240700.0
2008-09-16 13:50:00,35.65,35.79,35.62,35.76,300600.0,24.5043,24.6005,24.4837,24.5799,300600.0
2008-09-16 14:00:00,35.75,35.89,35.73,35.89,203700.0,24.573,24.6693,24.5593,24.6693,203700.0
2008-09-16 14:10:00,35.86,35.91,35.5,35.59,428500.0,24.6487,24.683,24.4012,24.4631,428500.0
2008-09-16 14:20:00,35.59,35.72,35.46,35.61,393500.0,24.4631,24.5524,24.3737,24.4768,393500.0
2008-09-16 14:30:00,35.61,35.99,35.43,35.79,514000.0,24.4768,24.738,24.3531,24.6005,514000.0
2008-09-16 14:40:00,36.0,36.05,35.79,36.02,396100.0,24.7449,24.7793,24.6005,24.7586,396100.0
2008-09-16 14:50:00,36.02,36.09,35.93,36.01,286600.0,24.7586,24.8068,24.6968,24.7518,286600.0
2008-09-16 15:00:00,36.01,36.12,35.95,36.11,239800.0,24.7518,24.8274,24.7105,24.8205,239800.0
2008-09-16 15:10:00,36.1,36.2,36.02,36.12,252900.0,24.8136,24.8824,24.7586,24.8274,252900.0
2008-09-16 15:20:00,36.13,36.15,35.87,35.9,262100.0,24.8342,24.848,24.6555,24.6762,262100.0
2008-09-16 15:30:00,35.9,36.13,35.89,36.1,306100.0,24.6762,24.8342,24.6693,24.8136,306100.0
2008-09-16 15:40:00,36.1,36.19,36.04,36.15,476700.0,24.8136,24.8755,24.7724,24.848,476700.0
2008-09-16 15:50:00,36.15,36.2,35.99,36.15,652000.0,24.848,24.8824,24.738,24.848,652000.0
2008-09-17 09:30:00,35.95,36.09,35.41,35.77,299500.0,24.7105,24.8068,24.3393,24.5868,299500.0
2008-09-17 09:40:00,35.77,36.1,35.69,35.91,456000.0,24.5868,24.8136,24.5318,24.683,456000.0
2008-09-17 09:50:00,35.91,36.02,35.85,35.98,347300.0,24.683,24.7586,24.6418,24.7311,347300.0
2008-09-17 10:00:00,35.98,36.01,35.74,35.81,501500.0,24.7311,24.7518,24.5662,24.6143,501500.0
2008-09-17 10:10:00,35.81,35.91,35.72,35.72,194500.0,24.6143,24.683,24.5524,24.5524,194500.0
2008-09-17 10:20:00,35.76,35.76,35.6,35.6,135500.0,24.5799,24.5799,24.4699,24.4699,135500.0
2008-09-17 10:30:00,35.6,35.75,35.58,35.69,221400.0,24.4699,24.573,24.4562,24.5318,221400.0
2008-09-17 10:40:00,35.68,35.77,35.61,35.73,185000.0,24.5249,24.5868,24.4768,24.5593,185000.0
2008-09-17 10:50:00,35.72,35.79,35.66,35.73,159000.0,24.5524,24.6005,24.5112,24.5593,159000.0
2008-09-17 11:00:00,35.74,35.74,35.6,35.68,163000.0,24.5662,24.5662,24.4699,24.5249,163000.0
2008-09-17 11:10:00,35.68,35.73,35.56,35.64,273900.0,24.5249,24.5593,24.4425,24.4974,273900.0
2008-09-17 11:20:00,35.63,35.73,35.58,35.62,248000.0,24.4906,24.5593,24.4562,24.4837,248000.0
2008-09-17 11:30:00,35.62,35.65,35.48,35.51,449800.0,24.4837,24.5043,24.3875,24.4081,449800.0
2008-09-17 11:40:00,35.51,35.58,35.47,35.48,321400.0,24.4081,24.4562,24.3806,24.3875,321400.0
2008-09-17 11:50:00,35.48,35.52,35.45,35.47,248900.0,24.3875,24.415,24.3668,24.3806,248900.0
2008-09-17 12:00:00,35.47,35.48,35.21,35.25,305600.0,24.3806,24.3875,24.2019,24.2294,305600.0
2008-09-17 12:10:00,35.24,35.36,35.22,35.28,218800.0,24.2225,24.305,24.2087,24.25,218800.0
2008-09-17 12:20:00,35.28,35.36,35.04,35.05,331500.0,24.25,24.305,24.085,24.0919,331500.0
2008-09-17 12:30:00,35.06,35.24,34.9,35.22,481500.0,24.0988,24.2225,23.9888,24.2087,481500.0
2008-09-17 12:40:00,35.21,35.34,35.15,35.31,150300.0,24.2019,24.2912,24.1606,24.2706,150300.0
2008-09-17 12:50:00,35.31,35.38,35.3,35.37,209700.0,24.2706,24.3187,24.2637,24.3119,209700.0
2008-09-17 13:00:00,35.37,35.49,35.35,35.4,248400.0,24.3119,24.3943,24.2981,24.3325,248400.0
2008-09-17 13:10:00,35.4,35.44,35.15,35.17,150200.0,24.3325,24.36,24.1606,24.1744,150200.0
2008-09-17 13:20:00,35.17,35.27,35.0,35.01,165600.0,24.1744,24.2431,24.0575,24.0644,165600.0
2008-09-17 13:30:00,35.02,35.02,34.84,34.94,295200.0,24.0713,24.0713,23.9476,24.0163,295200.0
2008-09-17 13:40:00,34.94,35.06,34.7,34.7,324600.0,24.0163,24.0988,23.8513,23.8513,324600.0
2008-09-17 13:50:00,34.7,34.96,34.7,34.9,232700.0,23.8513,24.03,23.8513,23.9888,232700.0
2008-09-17 14:00:00,34.89,35.1,34.86,35.09,320400.0,23.9819,24.1263,23.9613,24.1194,320400.0
2008-09-17 14:10:00,35.09,35.14,34.91,35.06,330100.0,24.1194,24.1538,23.9957,24.0988,330100.0
2008-09-17 14:20:00,35.06,35.26,35.01,35.25,284200.0,24.0988,24.2362,24.0644,24.2294,284200.0
2008-09-17 14:30:00,35.25,35.45,35.14,35.38,231100.0,24.2294,24.3668,24.1538,24.3187,231100.0
2008-09-17 14:40:00,35.35,35.41,35.15,35.17,284300.0,24.2981,24.3393,24.1606,24.1744,284300.0
2008-09-17 14:50:00,35.16,35.2,35.09,35.19,263900.0,24.1675,24.195,24.1194,24.1881,263900.0
2008-09-17 15:00:00,35.19,35.45,35.14,35.41,361400.0,24.1881,24.3668,24.1538,24.3393,361400.0
2008-09-17 15:10:00,35.41,35.48,35.36,35.42,448200.0,24.3393,24.3875,24.305,24.3462,448200.0
2008-09-17 15:20:00,35.42,35.43,35.27,35.39,690900.0,24.3462,24.3531,24.2431,24.3256,690900.0
2008-09-17 15:30:00,35.38,35.4,35.18,35.21,451000.0,24.3187,24.3325,24.1813,24.2019,451000.0
2008-09-17 15:40:00,35.21,35.29,35.18,35.26,564200.0,24.2019,24.2569,24.1813,24.2362,564200.0
2008-09-17 15:50:00,35.26,35.27,34.91,34.99,734400.0,24.2362,24.2431,23.9957,24.0507,734400.0
2008-09-18 09:30:00,35.56,35.6,34.89,35.35,825800.0,24.4425,24.4699,23.9819,24.2981,825800.0
2008-09-18 09:40:00,35.36,35.43,35.13,35.15,448700.0,24.305,24.3531,24.1469,24.1606,448700.0
2008-09-18 09:50:00,35.15,35.65,35.1,35.44,408600.0,24.1606,24.5043,24.1263,24.36,408600.0
2008-09-18 10:00:00,35.42,35.57,35.38,35.39,394800.0,24.3462,24.4493,24.3187,24.3256,394800.0
2008-09-18 10:10:00,35.38,35.38,35.17,35.33,401400.0,24.3187,24.3187,24.1744,24.2844,401400.0
2008-09-18 10:20:00,35.33,35.62,35.25,35.61,193900.0,24.2844,24.4837,24.2294,24.4768,193900.0
2008-09-18 10:30:00,35.62,35.64,35.48,35.5,168100.0,24.4837,24.4974,24.3875,24.4012,168100.0
2008-09-18 10:40:00,35.5,35.59,35.37,35.46,259100.0,24.4012,24.4631,24.3119,24.3737,259100.0
2008-09-18 10:50:00,35.46,35.5,35.3,35.35,249300.0,24.3737,24.4012,24.2637,24.2981,249300.0
2008-09-18 11:00:00,35.35,35.59,35.34,35.56,417000.0,24.2981,24.4631,24.2912,24.4425,417000.0
2008-09-18 11:10:00,35.57,35.6,35.33,35.35,220800.0,24.4493,24.4699,24.2844,24.2981,220800.0
2008-09-18 11:20:00,35.34,35.51,35.3,35.48,194700.0,24.2912,24.4081,24.2637,24.3875,194700.0
2008-09-18 11:30:00,35.48,35.65,35.41,35.5,439800.0,24.3875,24.5043,24.3393,24.4012,439800.0
2008-09-18 11:40:00,35.5,35.53,35.2,35.22,582900.0,24.4012,24.4218,24.195,24.2087,582900.0
2008-09-18 11:50:00,35.22,35.51,35.2,35.5,238200.0,24.2087,24.4081,24.195,24.4012,238200.0
2008-09-18 12:00:00,35.5,35.56,35.33,35.48,232500.0,24.4012,24.4425,24.2844,24.3875,232500.0
2008-09-18 12:10:00,35.48,35.72,35.41,35.64,170200.0,24.3875,24.5524,24.3393,24.4974,170200.0
2008-09-18 12:20:00,35.65,35.68,35.39,35.57,205600.0,24.5043,24.5249,24.3256,24.4493,205600.0
2008-09-18 12:30:00,35.58,35.59,35.32,35.32,180200.0,24.4562,24.4631,24.2775,24.2775,180200.0
2008-09-18 12:40:00,35.33,35.43,34.98,35.01,350300.0,24.2844,24.3531,24.0438,24.0644,350300.0
2008-09-18 12:50:00,35.01,35.03,34.49,34.5,450400.0,24.0644,24.0782,23.707,23.7139,450400.0
2008-09-18 13:00:00,34.5,35.18,34.44,34.96,426900.0,23.7139,24.1813,23.6726,24.03,426900.0
2008-09-18 13:10:00,34.97,35.0,34.67,34.91,464100.0,24.0369,24.0575,23.8307,23.9957,464100.0
2008-09-18 13:20:00,34.92,35.0,34.69,34.76,638500.0,24.0025,24.0575,23.8444,23.8926,638500.0
2008-09-18 13:30:00,34.77,35.03,34.76,35.0,514700.0,23.8994,24.0782,23.8926,24.0575,514700.0
2008-09-18 13:40:00,35.01,35.08,34.83,35.08,562100.0,24.0644,24.1125,23.9407,24.1125,562100.0
2008-09-18 13:50:00,35.09,35.09,34.82,34.96,483800.0,24.1194,24.1194,23.9338,24.03,483800.0
2008-09-18 14:00:00,34.96,35.05,34.79,34.83,493700.0,24.03,24.0919,23.9132,23.9407,493700.0
2008-09-18 14:10:00,34.84,35.01,34.77,34.96,384700.0,23.9476,24.0644,23.8994,24.03,384700.0
2008-09-18 14:20:00,34.96,35.02,34.87,34.95,356400.0,24.03,24.0713,23.9682,24.0232,356400.0
2008-09-18 14:30:00,34.95,35.12,34.88,34.91,427500.0,24.0232,24.14,23.975,23.9957,427500.0
2008-09-18 14:40:00,34.91,35.09,34.82,35.04,320300.0,23.9957,24.1194,23.9338,24.085,320300.0
2008-09-18 14:50:00,35.03,35.14,34.87,35.09,367600.0,24.0782,24.1538,23.9682,24.1194,367600.0
2008-09-18 15:00:00,35.09,35.51,35.03,35.48,518300.0,24.1194,24.4081,24.0782,24.3875,518300.0
2008-09-18 15:10:00,35.48,35.79,35.36,35.44,683100.0,24.3875,24.6005,24.305,24.36,683100.0
2008-09-18 15:20:00,35.41,35.83,35.41,35.74,544000.0,24.3393,24.628,24.3393,24.5662,544000.0
2008-09-18 15:30:00,35.73,36.25,35.73,35.99,857200.0,24.5593,24.9167,24.5593,24.738,857200.0
2008-09-18 15:40:00,36.0,36.34,35.95,36.27,693000.0,24.7449,24.9786,24.7105,24.9305,693000.0
2008-09-18 15:50:00,36.27,36.36,35.92,36.0,903400.0,24.9305,24.9923,24.6899,24.7449,903400.0
2008-09-19 09:30:00,37.0,38.5,36.5,37.66,137000.0,25.4322,26.4633,25.0886,25.8859,137000.0
2008-09-19 09:40:00,37.3,38.74,36.76,37.65,3227400.0,25.6385,26.6282,25.2673,25.879,3227400.0
2008-09-19 09:50:00,37.67,37.68,36.52,36.61,559500.0,25.8928,25.8997,25.1023,25.1642,559500.0
2008-09-19 10:00:00,36.6,37.09,36.5,36.52,518000.0,25.1573,25.4941,25.0886,25.1023,518000.0
2008-09-19 10:10:00,36.5,36.96,36.21,36.74,328700.0,25.0886,25.4048,24.8892,25.2535,328700.0
2008-09-19 10:20:00,36.69,36.75,36.3,36.53,361100.0,25.2192,25.2604,24.9511,25.1092,361100.0
2008-09-19 10:30:00,36.55,36.92,36.35,36.77,826500.0,25.1229,25.3773,24.9855,25.2742,826500.0
2008-09-19 10:40:00,36.77,36.9,36.6,36.87,482500.0,25.2742,25.3635,25.1573,25.3429,482500.0
2008-09-19 10:50:00,36.86,36.94,36.75,36.9,313700.0,25.336,25.391,25.2604,25.3635,313700.0
2008-09-19 11:00:00,36.89,37.08,36.89,37.0,339000.0,25.3566,25.4872,25.3566,25.4322,339000.0
2008-09-19 11:10:00,37.0,37.1,36.81,36.93,177100.0,25.4322,25.501,25.3016,25.3841,177100.0
2008-09-19 11:20:00,36.93,36.97,36.68,36.75,203000.0,25.3841,25.4116,25.2123,25.2604,203000.0
2008-09-19 11:30:00,36.76,36.88,36.72,36.79,183600.0,25.2673,25.3498,25.2398,25.2879,183600.0
2008-09-19 11:40:00,36.8,37.02,36.8,36.96,196300.0,25.2948,25.446,25.2948,25.4048,196300.0
2008-09-19 11:50:00,36.95,37.07,36.88,36.96,202500.0,25.3979,25.4804,25.3498,25.4048,202500.0
2008-09-19 12:00:00,36.96,36.99,36.88,36.94,137100.0,25.4048,25.4254,25.3498,25.391,137100.0
2008-09-19 12:10:00,36.95,36.96,36.85,36.88,132900.0,25.3979,25.4048,25.3291,25.3498,132900.0
2008-09-19 12:20:00,36.87,37.02,36.86,37.02,192200.0,25.3429,25.446,25.336,25.446,192200.0
2008-09-19 12:30:00,37.03,37.06,36.89,37.01,198700.0,25.4529,25.4735,25.3566,25.4391,198700.0
2008-09-19 12:40:00,37.0,37.09,36.99,37.05,198900.0,25.4322,25.4941,25.4254,25.4666,198900.0
2008-09-19 12:50:00,37.05,37.06,36.97,37.01,197000.0,25.4666,25.4735,25.4116,25.4391,197000.0
2008-09-19 13:00:00,37.02,37.08,36.93,37.01,252800.0,25.446,25.4872,25.3841,25.4391,252800.0
2008-09-19 13:10:00,37.0,37.07,36.9,37.02,193000.0,25.4322,25.4804,25.3635,25.446,193000.0
2008-09-19 13:20:00,37.02,37.02,36.9,36.9,181300.0,25.446,25.446,25.3635,25.3635,181300.0
2008-09-19 13:30:00,36.9,36.9,36.74,36.74,127000.0,25.3635,25.3635,25.2535,25.2535,127000.0
2008-09-19 13:40:00,36.75,36.87,36.74,36.87,132800.0,25.2604,25.3429,25.2535,25.3429,132800.0
2008-09-19 13:50:00,36.87,36.91,36.81,36.87,132900.0,25.3429,25.3704,25.3016,25.3429,132900.0
2008-09-19 14:00:00,36.86,36.86,36.69,36.76,178500.0,25.336,25.336,25.2192,25.2673,178500.0
2008-09-19 14:10:00,36.76,36.79,36.57,36.6,207200.0,25.2673,25.2879,25.1367,25.1573,207200.0
2008-09-19 14:20:00,36.59,36.63,36.51,36.53,176300.0,25.1504,25.1779,25.0954,25.1092,176300.0
2008-09-19 14:30:00,36.53,36.69,36.47,36.5,181700.0,25.1092,25.2192,25.0679,25.0886,181700.0
2008-09-19 14:40:00,36.5,36.67,36.49,36.65,213200.0,25.0886,25.2054,25.0817,25.1917,213200.0
2008-09-19 14:50:00,36.64,36.65,36.52,36.56,194700.0,25.1848,25.1917,25.1023,25.1298,194700.0
2008-09-19 15:00:00,36.56,36.58,36.16,36.27,250300.0,25.1298,25.1436,24.8549,24.9305,250300.0
2008-09-19 15:10:00,36.27,36.31,36.01,36.1,268500.0,24.9305,24.958,24.7518,24.8136,268500.0
2008-09-19 15:20:00,36.09,36.18,35.96,36.02,659600.0,24.8068,24.8686,24.7174,24.7586,659600.0
2008-09-19 15:30:00,36.02,36.02,35.77,35.82,796500.0,24.7586,24.7586,24.5868,24.6212,796500.0
2008-09-19 15:40:00,35.82,36.1,35.76,35.9,1136800.0,24.6212,24.8136,24.5799,24.6762,1136800.0
2008-09-19 15:50:00,35.9,36.16,35.81,36.09,1002900.0,24.6762,24.8549,24.6143,24.8068,1002900.0
2008-09-22 09:30:00,36.12,36.12,35.39,35.8,326400.0,24.8274,24.8274,24.3256,24.6074,326400.0
2008-09-22 09:40:00,35.79,35.79,35.5,35.55,179500.0,24.6005,24.6005,24.4012,24.4356,179500.0
2008-09-22 09:50:00,35.55,35.62,35.43,35.51,219100.0,24.4356,24.4837,24.3531,24.4081,219100.0
2008-09-22 10:00:00,35.52,35.57,35.39,35.52,160600.0,24.415,24.4493,24.3256,24.415,160600.0
2008-09-22 10:10:00,35.51,35.54,35.37,35.44,213000.0,24.4081,24.4287,24.3119,24.36,213000.0
2008-09-22 10:20:00,35.44,35.67,35.39,35.58,207000.0,24.36,24.5181,24.3256,24.4562,207000.0
2008-09-22 10:30:00,35.58,35.61,35.53,35.59,139500.0,24.4562,24.4768,24.4218,24.4631,139500.0
2008-09-22 10:40:00,35.6,35.7,35.55,35.6,161200.0,24.4699,24.5387,24.4356,24.4699,161200.0
2008-09-22 10:50:00,35.6,35.8,35.56,35.71,115100.0,24.4699,24.6074,24.4425,24.5456,115100.0
2008-09-22 11:00:00,35.71,35.75,35.57,35.59,188300.0,24.5456,24.573,24.4493,24.4631,188300.0
2008-09-22 11:10:00,35.59,35.6,35.41,35.43,138300.0,24.4631,24.4699,24.3393,24.3531,138300.0
2008-09-22 11:20:00,35.43,35.5,35.31,35.48,221800.0,24.3531,24.4012,24.2706,24.3875,221800.0
2008-09-22 11:30:00,35.48,35.51,35.3,35.43,170200.0,24.3875,24.4081,24.2637,24.3531,170200.0
2008-09-22 11:40:00,35.44,35.44,35.33,35.34,114200.0,24.36,24.36,24.2844,24.2912,114200.0
2008-09-22 11:50:00,35.34,35.4,35.3,35.38,122500.0,24.2912,24.3325,24.2637,24.3187,122500.0
2008-09-22 12:00:00,35.38,35.41,35.31,35.36,111700.0,24.3187,24.3393,24.2706,24.305,111700.0
2008-09-22 12:10:00,35.36,35.44,35.25,35.26,144700.0,24.305,24.36,24.2294,24.2362,144700.0
2008-09-22 12:20:00,35.26,35.27,35.16,35.18,282000.0,24.2362,24.2431,24.1675,24.1813,282000.0
2008-09-22 12:30:00,35.17,35.26,35.16,35.26,139600.0,24.1744,24.2362,24.1675,24.2362,139600.0
2008-09-22 12:40:00,35.25,35.32,35.25,35.32,110700.0,24.2294,24.2775,24.2294,24.2775,110700.0
2008-09-22 12:50:00,35.31,35.42,35.31,35.38,123900.0,24.2706,24.3462,24.2706,24.3187,123900.0
2008-09-22 13:00:00,35.37,35.41,35.3,35.39,94000.0,24.3119,24.3393,24.2637,24.3256,94000.0
2008-09-22 13:10:00,35.4,35.4,35.25,35.26,127300.0,24.3325,24.3325,24.2294,24.2362,127300.0
2008-09-22 13:20:00,35.26,35.3,35.17,35.2,119500.0,24.2362,24.2637,24.1744,24.195,119500.0
2008-09-22 13:30:00,35.19,35.25,35.19,35.22,141500.0,24.1881,24.2294,24.1881,24.2087,141500.0
2008-09-22 13:40:00,35.22,35.35,35.22,35.29,103900.0,24.2087,24.2981,24.2087,24.2569,103900.0
2008-09-22 13:50:00,35.29,35.41,35.28,35.38,92000.0,24.2569,24.3393,24.25,24.3187,92000.0
2008-09-22 14:00:00,35.37,35.38,35.25,35.36,146900.0,24.3119,24.3187,24.2294,24.305,146900.0
2008-09-22 14:10:00,35.37,35.38,35.29,35.34,157000.0,24.3119,24.3187,24.2569,24.2912,157000.0
2008-09-22 14:20:00,35.35,35.35,35.15,35.29,146700.0,24.2981,24.2981,24.1606,24.2569,146700.0
2008-09-22 14:30:00,35.3,35.45,35.29,35.39,164400.0,24.2637,24.3668,24.2569,24.3256,164400.0
2008-09-22 14:40:00,35.39,35.44,35.29,35.4,160900.0,24.3256,24.36,24.2569,24.3325,160900.0
2008-09-22 14:50:00,35.41,35.41,35.13,35.15,259900.0,24.3393,24.3393,24.1469,24.1606,259900.0
2008-09-22 15:00:00,35.14,35.28,35.13,35.24,175700.0,24.1538,24.25,24.1469,24.2225,175700.0
2008-09-22 15:10:00,35.24,35.37,35.18,35.18,367700.0,24.2225,24.3119,24.1813,24.1813,367700.0
2008-09-22 15:20:00,35.18,35.28,35.15,35.23,362600.0,24.1813,24.25,24.1606,24.2156,362600.0
2008-09-22 15:30:00,35.23,35.36,35.15,35.26,323400.0,24.2156,24.305,24.1606,24.2362,323400.0
2008-09-22 15:40:00,35.26,35.26,34.97,35.02,381800.0,24.2362,24.2362,24.0369,24.0713,381800.0
2008-09-22 15:50:00,35.02,35.09,34.9,34.98,476400.0,24.0713,24.1194,23.9888,24.0438,476400.0
2008-09-23 09:30:00,35.02,35.5,35.0,35.05,190500.0,24.0713,24.4012,24.0575,24.0919,190500.0
2008-09-23 09:40:00,35.04,35.32,35.01,35.32,161200.0,24.085,24.2775,24.0644,24.2775,161200.0
2008-09-23 09:50:00,35.32,35.4,35.15,35.16,166400.0,24.2775,24.3325,24.1606,24.1675,166400.0
2008-09-23 10:00:00,35.16,35.2,34.95,35.08,197000.0,24.1675,24.195,24.0232,24.1125,197000.0
2008-09-23 10:10:00,35.08,35.28,35.08,35.21,298500.0,24.1125,24.25,24.1125,24.2019,298500.0
2008-09-23 10:20:00,35.2,35.25,35.07,35.1,251400.0,24.195,24.2294,24.1056,24.1263,251400.0
2008-09-23 10:30:00,35.1,35.19,35.07,35.13,226500.0,24.1263,24.1881,24.1056,24.1469,226500.0
2008-09-23 10:40:00,35.14,35.14,34.99,35.0,279200.0,24.1538,24.1538,24.0507,24.0575,279200.0
2008-09-23 10:50:00,34.99,35.0,34.84,34.96,284300.0,24.0507,24.0575,23.9476,24.03,284300.0
2008-09-23 11:00:00,34.96,35.02,34.9,34.99,203500.0,24.03,24.0713,23.9888,24.0507,203500.0
2008-09-23 11:10:00,34.98,35.09,34.9,35.05,190800.0,24.0438,24.1194,23.9888,24.0919,190800.0
2008-09-23 11:20:00,35.04,35.1,34.96,35.0,231100.0,24.085,24.1263,24.03,24.0575,231100.0
2008-09-23 11:30:00,35.0,35.06,34.93,34.97,189100.0,24.0575,24.0988,24.0094,24.0369,189100.0
2008-09-23 11:40:00,34.97,35.05,34.95,35.04,193700.0,24.0369,24.0919,24.0232,24.085,193700.0
2008-09-23 11:50:00,35.03,35.05,34.9,34.94,175900.0,24.0782,24.0919,23.9888,24.0163,175900.0
2008-09-23 12:00:00,34.94,34.97,34.83,34.93,191600.0,24.0163,24.0369,23.9407,24.0094,191600.0
2008-09-23 12:10:00,34.93,35.0,34.88,34.88,126600.0,24.0094,24.0575,23.975,23.975,126600.0
2008-09-23 12:20:00,34.88,34.88,34.69,34.69,222300.0,23.975,23.975,23.8444,23.8444,222300.0
2008-09-23 12:30:00,34.69,34.7,34.61,34.62,329900.0,23.8444,23.8513,23.7895,23.7963,329900.0
2008-09-23 12:40:00,34.62,34.64,34.52,34.59,213200.0,23.7963,23.8101,23.7276,23.7757,213200.0
2008-09-23 12:50:00,34.6,34.61,34.36,34.37,312900.0,23.7826,23.7895,23.6176,23.6245,312900.0
2008-09-23 13:00:00,34.38,34.39,34.07,34.09,440000.0,23.6314,23.6382,23.4183,23.432,440000.0
2008-09-23 13:10:00,34.1,34.17,33.88,34.12,475100.0,23.4389,23.487,23.2877,23.4527,475100.0
2008-09-23 13:20:00,34.12,34.26,34.11,34.24,257200.0,23.4527,23.5489,23.4458,23.5351,257200.0
2008-09-23 13:30:00,34.24,34.24,33.99,34.04,457100.0,23.5351,23.5351,23.3633,23.3977,457100.0
2008-09-23 13:40:00,34.04,34.06,33.79,33.83,296600.0,23.3977,23.4114,23.2258,23.2533,296600.0
2008-09-23 13:50:00,33.83,33.87,33.59,33.81,517200.0,23.2533,23.2808,23.0884,23.2396,517200.0
2008-09-23 14:00:00,33.82,33.91,33.69,33.91,524400.0,23.2464,23.3083,23.1571,23.3083,524400.0
2008-09-23 14:10:00,33.92,34.06,33.8,34.04,265900.0,23.3152,23.4114,23.2327,23.3977,265900.0
2008-09-23 14:20:00,34.04,34.17,34.0,34.17,383000.0,23.3977,23.487,23.3702,23.487,383000.0
2008-09-23 14:30:00,34.17,34.26,34.13,34.24,456100.0,23.487,23.5489,23.4595,23.5351,456100.0
2008-09-23 14:40:00,34.24,34.5,34.24,34.41,356900.0,23.5351,23.7139,23.5351,23.652,356900.0
2008-09-23 14:50:00,34.4,34.5,34.38,34.43,258000.0,23.6451,23.7139,23.6314,23.6657,258000.0
2008-09-23 15:00:00,34.42,34.61,34.39,34.59,304100.0,23.6589,23.7895,23.6382,23.7757,304100.0
2008-09-23 15:10:00,34.59,34.59,34.29,34.5,313200.0,23.7757,23.7757,23.5695,23.7139,313200.0
2008-09-23 15:20:00,34.5,34.51,34.21,34.21,234400.0,23.7139,23.7207,23.5145,23.5145,234400.0
2008-09-23 15:30:00,34.22,34.25,33.95,33.97,462900.0,23.5214,23.542,23.3358,23.3496,462900.0
2008-09-23 15:40:00,33.97,33.97,33.54,33.64,667700.0,23.3496,23.3496,23.054,23.1227,667700.0
2008-09-23 15:50:00,33.65,33.78,33.54,33.63,1203700.0,23.1296,23.219,23.054,23.1159,1203700.0
2008-09-24 09:30:00,33.82,33.82,33.82,33.82,1400.0,23.2464,23.2464,23.2464,23.2464,1400.0
2008-09-24 09:40:00,33.51,33.67,31.81,32.66,1858400.0,23.0334,23.1433,21.8649,22.4491,1858400.0
2008-09-24 09:50:00,32.65,32.84,32.52,32.64,902200.0,22.4422,22.5728,22.3529,22.4354,902200.0
2008-09-24 10:00:00,32.64,32.72,32.32,32.41,753800.0,22.4354,22.4904,22.2154,22.2773,753800.0
2008-09-24 10:10:00,32.4,32.49,32.06,32.29,906900.0,22.2704,22.3323,22.0367,22.1948,906900.0
2008-09-24 10:20:00,32.29,32.62,32.26,32.55,830700.0,22.1948,22.4216,22.1742,22.3735,830700.0
2008-09-24 10:30:00,32.56,33.0,32.53,32.88,999000.0,22.3804,22.6828,22.3598,22.6003,999000.0
2008-09-24 10:40:00,32.89,32.97,32.82,32.97,626300.0,22.6072,22.6622,22.5591,22.6622,626300.0
2008-09-24 10:50:00,32.96,33.26,32.96,33.16,667300.0,22.6553,22.8615,22.6553,22.7928,667300.0
2008-09-24 11:00:00,33.16,33.31,33.16,33.24,676900.0,22.7928,22.8959,22.7928,22.8478,676900.0
2008-09-24 11:10:00,33.23,33.28,33.11,33.15,381700.0,22.8409,22.8753,22.7584,22.7859,381700.0
2008-09-24 11:20:00,33.15,33.26,33.11,33.19,479000.0,22.7859,22.8615,22.7584,22.8134,479000.0
2008-09-24 11:30:00,33.2,33.21,33.0,33.04,458800.0,22.8203,22.8272,22.6828,22.7103,458800.0
2008-09-24 11:40:00,33.04,33.16,32.97,33.08,433100.0,22.7103,22.7928,22.6622,22.7378,433100.0
2008-09-24 11:50:00,33.07,33.31,33.01,33.17,429400.0,22.7309,22.8959,22.6897,22.7997,429400.0
2008-09-24 12:00:00,33.18,33.31,33.14,33.28,240000.0,22.8065,22.8959,22.779,22.8753,240000.0
2008-09-24 12:10:00,33.28,33.45,33.2,33.35,431000.0,22.8753,22.9921,22.8203,22.9234,431000.0
2008-09-24 12:20:00,33.35,33.4,33.21,33.25,269100.0,22.9234,22.9578,22.8272,22.8547,269100.0
2008-09-24 12:30:00,33.26,33.41,33.25,33.37,376300.0,22.8615,22.9646,22.8547,22.9371,376300.0
2008-09-24 12:40:00,33.38,33.58,33.35,33.56,247800.0,22.944,23.0815,22.9234,23.0677,247800.0
2008-09-24 12:50:00,33.56,33.59,33.47,33.48,251900.0,23.0677,23.0884,23.0059,23.0127,251900.0
2008-09-24 13:00:00,33.48,33.54,33.45,33.5,283700.0,23.0127,23.054,22.9921,23.0265,283700.0
2008-09-24 13:10:00,33.5,33.76,33.46,33.73,229000.0,23.0265,23.2052,22.999,23.1846,229000.0
2008-09-24 13:20:00,33.73,34.04,33.73,34.03,369500.0,23.1846,23.3977,23.1846,23.3908,369500.0
2008-09-24 13:30:00,34.02,34.02,33.6,33.66,528600.0,23.3839,23.3839,23.0952,23.1365,528600.0
2008-09-24 13:40:00,33.65,33.75,33.58,33.68,231500.0,23.1296,23.1983,23.0815,23.1502,231500.0
2008-09-24 13:50:00,33.68,33.72,33.51,33.58,274200.0,23.1502,23.1777,23.0334,23.0815,274200.0
2008-09-24 14:00:00,33.58,33.67,33.54,33.6,196500.0,23.0815,23.1433,23.054,23.0952,196500.0
2008-09-24 14:10:00,33.6,33.6,33.43,33.52,249200.0,23.0952,23.0952,22.9784,23.0402,249200.0
2008-09-24 14:20:00,33.52,33.66,33.5,33.64,123600.0,23.0402,23.1365,23.0265,23.1227,123600.0
2008-09-24 14:30:00,33.65,33.78,33.64,33.71,215700.0,23.1296,23.219,23.1227,23.1708,215700.0
2008-09-24 14:40:00,33.71,33.8,33.58,33.7,308400.0,23.1708,23.2327,23.0815,23.164,308400.0
2008-09-24 14:50:00,33.7,33.73,33.54,33.56,142500.0,23.164,23.1846,23.054,23.0677,142500.0
2008-09-24 15:00:00,33.56,33.64,33.48,33.63,241500.0,23.0677,23.1227,23.0127,23.1159,241500.0
2008-09-24 15:10:00,33.62,33.63,33.28,33.32,615500.0,23.109,23.1159,22.8753,22.9028,615500.0
2008-09-24 15:20:00,33.32,33.46,33.25,33.41,591900.0,22.9028,22.999,22.8547,22.9646,591900.0
2008-09-24 15:30:00,33.41,33.46,33.13,33.18,857900.0,22.9646,22.999,22.7722,22.8065,857900.0
2008-09-24 15:40:00,33.19,33.19,33.05,33.13,671800.0,22.8134,22.8134,22.7172,22.7722,671800.0
2008-09-24 15:50:00,33.12,33.18,33.04,33.18,1010600.0,22.7653,22.8065,22.7103,22.8065,1010600.0
2008-09-25 09:30:00,33.32,34.1,33.28,33.49,505100.0,22.9028,23.4389,22.8753,23.0196,505100.0
2008-09-25 09:40:00,33.47,34.46,33.42,34.1,550400.0,23.0059,23.6864,22.9715,23.4389,550400.0
2008-09-25 09:50:00,34.1,34.43,33.94,34.43,279900.0,23.4389,23.6657,23.3289,23.6657,279900.0
2008-09-25 10:00:00,34.38,34.45,33.95,34.32,228600.0,23.6314,23.6795,23.3358,23.5901,228600.0
2008-09-25 10:10:00,34.32,34.45,34.17,34.34,241500.0,23.5901,23.6795,23.487,23.6039,241500.0
2008-09-25 10:20:00,34.35,34.37,34.16,34.18,208100.0,23.6107,23.6245,23.4801,23.4939,208100.0
2008-09-25 10:30:00,34.18,34.4,34.17,34.32,224800.0,23.4939,23.6451,23.487,23.5901,224800.0
2008-09-25 10:40:00,34.32,34.38,34.19,34.3,300300.0,23.5901,23.6314,23.5008,23.5764,300300.0
2008-09-25 10:50:00,34.32,34.63,34.27,34.41,251100.0,23.5901,23.8032,23.5558,23.652,251100.0
2008-09-25 11:00:00,34.42,34.47,34.33,34.4,163300.0,23.6589,23.6932,23.597,23.6451,163300.0
2008-09-25 11:10:00,34.39,34.6,34.39,34.57,162300.0,23.6382,23.7826,23.6382,23.762,162300.0
2008-09-25 11:20:00,34.56,34.57,34.41,34.48,226600.0,23.7551,23.762,23.652,23.7001,226600.0
2008-09-25 11:30:00,34.48,34.59,34.46,34.51,301600.0,23.7001,23.7757,23.6864,23.7207,301600.0
2008-09-25 11:40:00,34.51,34.6,34.5,34.57,190900.0,23.7207,23.7826,23.7139,23.762,190900.0
2008-09-25 11:50:00,34.58,34.6,34.44,34.46,146900.0,23.7688,23.7826,23.6726,23.6864,146900.0
2008-09-25 12:00:00,34.46,34.46,34.29,34.37,288600.0,23.6864,23.6864,23.5695,23.6245,288600.0
2008-09-25 12:10:00,34.38,34.51,34.32,34.4,195700.0,23.6314,23.7207,23.5901,23.6451,195700.0
2008-09-25 12:20:00,34.4,34.41,34.17,34.19,194100.0,23.6451,23.652,23.487,23.5008,194100.0
2008-09-25 12:30:00,34.19,34.22,34.12,34.14,211800.0,23.5008,23.5214,23.4527,23.4664,211800.0
2008-09-25 12:40:00,34.15,34.28,34.15,34.26,108700.0,23.4733,23.5626,23.4733,23.5489,108700.0
2008-09-25 12:50:00,34.25,34.37,34.18,34.26,209700.0,23.542,23.6245,23.4939,23.5489,209700.0
2008-09-25 13:00:00,34.25,34.44,34.18,34.3,261100.0,23.542,23.6726,23.4939,23.5764,261100.0
2008-09-25 13:10:00,34.31,34.32,34.14,34.15,177900.0,23.5833,23.5901,23.4664,23.4733,177900.0
2008-09-25 13:20:00,34.15,34.22,34.08,34.19,155200.0,23.4733,23.5214,23.4252,23.5008,155200.0
2008-09-25 13:30:00,34.22,34.38,34.2,34.24,206000.0,23.5214,23.6314,23.5076,23.5351,206000.0
2008-09-25 13:40:00,34.23,34.38,34.16,34.3,130200.0,23.5283,23.6314,23.4801,23.5764,130200.0
2008-09-25 13:50:00,34.29,34.37,34.25,34.27,174400.0,23.5695,23.6245,23.542,23.5558,174400.0
2008-09-25 14:00:00,34.28,34.29,34.22,34.24,109700.0,23.5626,23.5695,23.5214,23.5351,109700.0
2008-09-25 14:10:00,34.25,34.27,34.17,34.26,120100.0,23.542,23.5558,23.487,23.5489,120100.0
2008-09-25 14:20:00,34.25,34.27,34.15,34.25,204400.0,23.542,23.5558,23.4733,23.542,204400.0
2008-09-25 14:30:00,34.25,34.3,34.2,34.27,211400.0,23.542,23.5764,23.5076,23.5558,211400.0
2008-09-25 14:40:00,34.26,34.27,34.14,34.15,213600.0,23.5489,23.5558,23.4664,23.4733,213600.0
2008-09-25 14:50:00,34.15,34.33,34.15,34.3,186000.0,23.4733,23.597,23.4733,23.5764,186000.0
2008-09-25 15:00:00,34.29,34.39,34.29,34.33,150500.0,23.5695,23.6382,23.5695,23.597,150500.0
2008-09-25 15:10:00,34.33,34.33,34.21,34.28,268100.0,23.597,23.597,23.5145,23.5626,268100.0
2008-09-25 15:20:00,34.26,34.34,34.23,34.27,273100.0,23.5489,23.6039,23.5283,23.5558,273100.0
2008-09-25 15:30:00,34.27,34.46,34.25,34.43,402700.0,23.5558,23.6864,23.542,23.6657,402700.0
2008-09-25 15:40:00,34.43,34.46,34.31,34.35,570200.0,23.6657,23.6864,23.5833,23.6107,570200.0
2008-09-25 15:50:00,34.35,34.5,34.22,34.48,735400.0,23.6107,23.7139,23.5214,23.7001,735400.0
2008-09-26 09:30:00,33.41,34.39,33.41,33.79,278600.0,22.9646,23.6382,22.9646,23.2258,278600.0
2008-09-26 09:40:00,33.77,34.31,33.71,34.24,225800.0,23.2121,23.5833,23.1708,23.5351,225800.0
2008-09-26 09:50:00,34.23,34.69,33.91,34.49,326100.0,23.5283,23.8444,23.3083,23.707,326100.0
2008-09-26 10:00:00,34.48,35.25,34.43,34.6,423300.0,23.7001,24.2294,23.6657,23.7826,423300.0
2008-09-26 10:10:00,34.6,34.63,34.42,34.56,104500.0,23.7826,23.8032,23.6589,23.7551,104500.0
2008-09-26 10:20:00,34.55,34.6,34.51,34.55,121900.0,23.7482,23.7826,23.7207,23.7482,121900.0
2008-09-26 10:30:00,34.56,34.74,34.5,34.69,210300.0,23.7551,23.8788,23.7139,23.8444,210300.0
2008-09-26 10:40:00,34.69,34.85,34.67,34.78,165000.0,23.8444,23.9544,23.8307,23.9063,165000.0
2008-09-26 10:50:00,34.78,35.51,34.76,35.48,437400.0,23.9063,24.4081,23.8926,24.3875,437400.0
2008-09-26 11:00:00,35.49,35.5,35.22,35.25,247800.0,24.3943,24.4012,24.2087,24.2294,247800.0
2008-09-26 11:10:00,35.25,35.39,34.97,34.99,185100.0,24.2294,24.3256,24.0369,24.0507,185100.0
2008-09-26 11:20:00,34.99,35.05,34.95,35.03,240600.0,24.0507,24.0919,24.0232,24.0782,240600.0
2008-09-26 11:30:00,35.03,35.08,34.92,34.96,192000.0,24.0782,24.1125,24.0025,24.03,192000.0
2008-09-26 11:40:00,34.96,35.0,34.69,34.8,124300.0,24.03,24.0575,23.8444,23.9201,124300.0
2008-09-26 11:50:00,34.81,34.97,34.77,34.83,88300.0,23.9269,24.0369,23.8994,23.9407,88300.0
2008-09-26 12:00:00,34.83,34.94,34.75,34.94,82500.0,23.9407,24.0163,23.8857,24.0163,82500.0
2008-09-26 12:10:00,34.92,35.0,34.76,34.78,113800.0,24.0025,24.0575,23.8926,23.9063,113800.0
2008-09-26 12:20:00,34.78,34.92,34.75,34.77,129000.0,23.9063,24.0025,23.8857,23.8994,129000.0
2008-09-26 12:30:00,34.76,34.93,34.76,34.89,131000.0,23.8926,24.0094,23.8926,23.9819,131000.0
2008-09-26 12:40:00,34.89,34.91,34.8,34.81,64900.0,23.9819,23.9957,23.9201,23.9269,64900.0
2008-09-26 12:50:00,34.8,34.85,34.73,34.76,107500.0,23.9201,23.9544,23.8719,23.8926,107500.0
2008-09-26 13:00:00,34.76,34.86,34.74,34.85,128800.0,23.8926,23.9613,23.8788,23.9544,128800.0
2008-09-26 13:10:00,34.85,35.0,34.82,34.82,101400.0,23.9544,24.0575,23.9338,23.9338,101400.0
2008-09-26 13:20:00,34.84,34.94,34.77,34.88,94000.0,23.9476,24.0163,23.8994,23.975,94000.0
2008-09-26 13:30:00,34.89,34.91,34.82,34.87,96500.0,23.9819,23.9957,23.9338,23.9682,96500.0
2008-09-26 13:40:00,34.87,34.99,34.87,34.93,90500.0,23.9682,24.0507,23.9682,24.0094,90500.0
2008-09-26 13:50:00,34.92,34.93,34.7,34.75,100100.0,24.0025,24.0094,23.8513,23.8857,100100.0
2008-09-26 14:00:00,34.74,34.84,34.68,34.81,100900.0,23.8788,23.9476,23.8376,23.9269,100900.0
2008-09-26 14:10:00,34.8,34.93,34.78,34.93,83200.0,23.9201,24.0094,23.9063,24.0094,83200.0
2008-09-26 14:20:00,34.93,35.0,34.89,34.92,209000.0,24.0094,24.0575,23.9819,24.0025,209000.0
2008-09-26 14:30:00,34.92,34.98,34.88,34.94,153700.0,24.0025,24.0438,23.975,24.0163,153700.0
2008-09-26 14:40:00,34.94,35.0,34.86,34.97,106500.0,24.0163,24.0575,23.9613,24.0369,106500.0
2008-09-26 14:50:00,34.96,34.96,34.83,34.84,104600.0,24.03,24.03,23.9407,23.9476,104600.0
2008-09-26 15:00:00,34.83,34.88,34.73,34.86,181100.0,23.9407,23.975,23.8719,23.9613,181100.0
2008-09-26 15:10:00,34.87,34.96,34.8,34.88,148200.0,23.9682,24.03,23.9201,23.975,148200.0
2008-09-26 15:20:00,34.89,35.02,34.88,34.95,284000.0,23.9819,24.0713,23.975,24.0232,284000.0
2008-09-26 15:30:00,34.95,35.04,34.92,35.0,306900.0,24.0232,24.085,24.0025,24.0575,306900.0
2008-09-26 15:40:00,34.99,35.01,34.95,34.99,365100.0,24.0507,24.0644,24.0232,24.0507,365100.0
2008-09-26 15:50:00,34.99,35.01,34.96,34.98,638700.0,24.0507,24.0644,24.03,24.0438,638700.0
2008-09-29 09:30:00,34.63,34.9,34.54,34.73,305800.0,23.8032,23.9888,23.7413,23.8719,305800.0
2008-09-29 09:40:00,34.71,34.71,33.76,33.78,304600.0,23.8582,23.8582,23.2052,23.219,304600.0
2008-09-29 09:50:00,33.77,34.21,33.07,33.35,480600.0,23.2121,23.5145,22.7309,22.9234,480600.0
2008-09-29 10:00:00,33.34,34.32,33.3,33.84,388100.0,22.9165,23.5901,22.889,23.2602,388100.0
2008-09-29 10:10:00,33.85,33.9,33.58,33.78,228200.0,23.2671,23.3014,23.0815,23.219,228200.0
2008-09-29 10:20:00,33.78,33.92,33.51,33.92,275400.0,23.219,23.3152,23.0334,23.3152,275400.0
2008-09-29 10:30:00,33.9,34.0,33.82,33.88,205300.0,23.3014,23.3702,23.2464,23.2877,205300.0
2008-09-29 10:40:00,33.89,34.08,33.81,34.06,212500.0,23.2946,23.4252,23.2396,23.4114,212500.0
2008-09-29 10:50:00,34.06,34.12,33.76,33.84,168000.0,23.4114,23.4527,23.2052,23.2602,168000.0
2008-09-29 11:00:00,33.84,34.03,33.77,33.99,332200.0,23.2602,23.3908,23.2121,23.3633,332200.0
2008-09-29 11:10:00,34.0,34.01,33.5,33.54,169400.0,23.3702,23.377,23.0265,23.054,169400.0
2008-09-29 11:20:00,33.55,33.72,33.55,33.63,111000.0,23.0609,23.1777,23.0609,23.1159,111000.0
2008-09-29 11:30:00,33.62,33.79,33.54,33.6,89600.0,23.109,23.2258,23.054,23.0952,89600.0
2008-09-29 11:40:00,33.61,33.63,33.43,33.56,220500.0,23.1021,23.1159,22.9784,23.0677,220500.0
2008-09-29 11:50:00,33.55,33.64,33.49,33.52,167700.0,23.0609,23.1227,23.0196,23.0402,167700.0
2008-09-29 12:00:00,33.52,33.53,33.3,33.34,296300.0,23.0402,23.0471,22.889,22.9165,296300.0
2008-09-29 12:10:00,33.35,33.47,33.16,33.24,231900.0,22.9234,23.0059,22.7928,22.8478,231900.0
2008-09-29 12:20:00,33.25,33.25,33.06,33.09,324900.0,22.8547,22.8547,22.7241,22.7447,324900.0
2008-09-29 12:30:00,33.09,33.31,33.06,33.24,451000.0,22.7447,22.8959,22.7241,22.8478,451000.0
2008-09-29 12:40:00,33.22,33.44,33.18,33.35,362700.0,22.834,22.9853,22.8065,22.9234,362700.0
2008-09-29 12:50:00,33.35,33.44,33.26,33.33,305800.0,22.9234,22.9853,22.8615,22.9096,305800.0
2008-09-29 13:00:00,33.32,33.39,33.19,33.29,210000.0,22.9028,22.9509,22.8134,22.8821,210000.0
2008-09-29 13:10:00,33.29,33.36,33.2,33.33,168900.0,22.8821,22.9303,22.8203,22.9096,168900.0
2008-09-29 13:20:00,33.33,33.48,33.3,33.43,303800.0,22.9096,23.0127,22.889,22.9784,303800.0
2008-09-29 13:30:00,33.42,33.44,33.15,33.24,260400.0,22.9715,22.9853,22.7859,22.8478,260400.0
2008-09-29 13:40:00,33.23,33.52,32.56,32.96,709000.0,22.8409,23.0402,22.3804,22.6553,709000.0
2008-09-29 13:50:00,32.96,33.47,31.8,32.14,831700.0,22.6553,23.0059,21.858,22.0917,831700.0
2008-09-29 14:00:00,32.15,32.93,31.02,32.25,1260400.0,22.0986,22.6347,21.3218,22.1673,1260400.0
2008-09-29 14:10:00,32.26,32.61,31.61,32.31,922700.0,22.1742,22.4147,21.7274,22.2085,922700.0
2008-09-29 14:20:00,32.31,32.85,31.86,32.69,519400.0,22.2085,22.5797,21.8992,22.4697,519400.0
2008-09-29 14:30:00,32.7,32.72,32.38,32.56,435000.0,22.4766,22.4904,22.2567,22.3804,435000.0
2008-09-29 14:40:00,32.56,32.98,32.52,32.59,269100.0,22.3804,22.6691,22.3529,22.401,269100.0
2008-09-29 14:50:00,32.55,32.75,32.49,32.5,217000.0,22.3735,22.511,22.3323,22.3391,217000.0
2008-09-29 15:00:00,32.51,32.75,32.5,32.56,211500.0,22.346,22.511,22.3391,22.3804,211500.0
2008-09-29 15:10:00,32.56,32.68,32.5,32.55,266800.0,22.3804,22.4629,22.3391,22.3735,266800.0
2008-09-29 15:20:00,32.54,32.99,32.26,32.62,338200.0,22.3666,22.6759,22.1742,22.4216,338200.0
2008-09-29 15:30:00,32.62,32.66,32.25,32.5,300100.0,22.4216,22.4491,22.1673,22.3391,300100.0
2008-09-29 15:40:00,32.5,32.74,32.42,32.6,639700.0,22.3391,22.5041,22.2841,22.4079,639700.0
2008-09-29 15:50:00,32.6,33.59,32.57,33.32,913200.0,22.4079,23.0884,22.3873,22.9028,913200.0
2008-09-30 09:30:00,33.04,33.28,32.62,32.73,289700.0,22.7103,22.8753,22.4216,22.4972,289700.0
2008-09-30 09:40:00,32.73,32.88,32.7,32.85,245300.0,22.4972,22.6003,22.4766,22.5797,245300.0
2008-09-30 09:50:00,32.83,33.4,32.8,33.25,230300.0,22.566,22.9578,22.5453,22.8547,230300.0
2008-09-30 10:00:00,33.27,33.89,32.76,33.02,540800.0,22.8684,23.2946,22.5178,22.6966,540800.0
2008-09-30 10:10:00,33.0,33.09,32.77,32.8,210700.0,22.6828,22.7447,22.5247,22.5453,210700.0
2008-09-30 10:20:00,32.79,32.89,32.65,32.72,174900.0,22.5385,22.6072,22.4422,22.4904,174900.0
2008-09-30 10:30:00,32.73,33.09,32.58,33.02,168900.0,22.4972,22.7447,22.3941,22.6966,168900.0
2008-09-30 10:40:00,33.02,33.32,33.0,33.09,168800.0,22.6966,22.9028,22.6828,22.7447,168800.0
2008-09-30 10:50:00,33.08,33.11,32.84,32.96,159300.0,22.7378,22.7584,22.5728,22.6553,159300.0
2008-09-30 11:00:00,32.95,33.21,32.94,33.21,101800.0,22.6484,22.8272,22.6416,22.8272,101800.0
2008-09-30 11:10:00,33.21,33.3,33.11,33.13,113200.0,22.8272,22.889,22.7584,22.7722,113200.0
2008-09-30 11:20:00,33.13,33.15,32.95,33.05,92800.0,22.7722,22.7859,22.6484,22.7172,92800.0
2008-09-30 11:30:00,33.05,33.06,32.91,32.91,158300.0,22.7172,22.7241,22.621,22.621,158300.0
2008-09-30 11:40:00,32.91,32.98,32.83,32.96,153000.0,22.621,22.6691,22.566,22.6553,153000.0
2008-09-30 11:50:00,32.97,32.98,32.7,32.72,143000.0,22.6622,22.6691,22.4766,22.4904,143000.0
2008-09-30 12:00:00,32.73,32.79,32.57,32.57,189800.0,22.4972,22.5385,22.3873,22.3873,189800.0
2008-09-30 12:10:00,32.58,32.59,32.25,32.25,163600.0,22.3941,22.401,22.1673,22.1673,163600.0
2008-09-30 12:20:00,32.25,32.3,32.18,32.26,245100.0,22.1673,22.2017,22.1192,22.1742,245100.0
2008-09-30 12:30:00,32.27,32.45,32.26,32.45,180600.0,22.181,22.3048,22.1742,22.3048,180600.0
2008-09-30 12:40:00,32.44,32.64,32.44,32.57,232800.0,22.2979,22.4354,22.2979,22.3873,232800.0
2008-09-30 12:50:00,32.58,32.9,32.55,32.79,612500.0,22.3941,22.6141,22.3735,22.5385,612500.0
2008-09-30 13:00:00,32.8,32.82,32.65,32.77,125800.0,22.5453,22.5591,22.4422,22.5247,125800.0
2008-09-30 13:10:00,32.77,32.82,32.68,32.82,165200.0,22.5247,22.5591,22.4629,22.5591,165200.0
2008-09-30 13:20:00,32.81,33.27,32.81,33.27,105800.0,22.5522,22.8684,22.5522,22.8684,105800.0
2008-09-30 13:30:00,33.26,33.4,33.25,33.31,178500.0,22.8615,22.9578,22.8547,22.8959,178500.0
2008-09-30 13:40:00,33.3,33.31,33.21,33.29,109200.0,22.889,22.8959,22.8272,22.8821,109200.0
2008-09-30 13:50:00,33.3,33.33,33.22,33.24,155800.0,22.889,22.9096,22.834,22.8478,155800.0
2008-09-30 14:00:00,33.24,33.3,33.13,33.28,171700.0,22.8478,22.889,22.7722,22.8753,171700.0
2008-09-30 14:10:00,33.29,33.39,33.24,33.37,234200.0,22.8821,22.9509,22.8478,22.9371,234200.0
2008-09-30 14:20:00,33.36,33.38,33.24,33.33,171100.0,22.9303,22.944,22.8478,22.9096,171100.0
2008-09-30 14:30:00,33.32,33.45,33.31,33.39,114200.0,22.9028,22.9921,22.8959,22.9509,114200.0
2008-09-30 14:40:00,33.39,33.45,33.36,33.41,135000.0,22.9509,22.9921,22.9303,22.9646,135000.0
2008-09-30 14:50:00,33.41,33.59,33.4,33.54,180400.0,22.9646,23.0884,22.9578,23.054,180400.0
2008-09-30 15:00:00,33.54,33.64,33.49,33.51,175400.0,23.054,23.1227,23.0196,23.0334,175400.0
2008-09-30 15:10:00,33.51,33.58,33.35,33.53,225400.0,23.0334,23.0815,22.9234,23.0471,225400.0
2008-09-30 15:20:00,33.54,33.98,33.52,33.94,391100.0,23.054,23.3564,23.0402,23.3289,391100.0
2008-09-30 15:30:00,33.95,33.95,33.8,33.84,268900.0,23.3358,23.3358,23.2327,23.2602,268900.0
2008-09-30 15:40:00,33.85,34.02,33.79,34.02,456300.0,23.2671,23.3839,23.2258,23.3839,456300.0
2008-09-30 15:50:00,34.02,34.1,33.84,33.95,589700.0,23.3839,23.4389,23.2602,23.3358,589700.0
2008-10-01 09:30:00,33.29,34.0,32.95,33.78,181000.0,22.8821,23.3702,22.6484,23.219,181000.0
2008-10-01 09:40:00,33.81,34.0,33.75,33.99,131800.0,23.2396,23.3702,23.1983,23.3633,131800.0
2008-10-01 09:50:00,33.98,34.02,33.92,33.95,303000.0,23.3564,23.3839,23.3152,23.3358,303000.0
2008-10-01 10:00:00,33.95,33.96,33.48,33.51,227500.0,23.3358,23.3427,23.0127,23.0334,227500.0
2008-10-01 10:10:00,33.49,33.68,33.32,33.42,114300.0,23.0196,23.1502,22.9028,22.9715,114300.0
2008-10-01 10:20:00,33.42,34.0,33.42,33.46,204000.0,22.9715,23.3702,22.9715,22.999,204000.0
2008-10-01 10:30:00,33.47,33.49,33.18,33.39,190900.0,23.0059,23.0196,22.8065,22.9509,190900.0
2008-10-01 10:40:00,33.39,33.4,33.12,33.14,151900.0,22.9509,22.9578,22.7653,22.779,151900.0
2008-10-01 10:50:00,33.14,33.34,33.14,33.18,93600.0,22.779,22.9165,22.779,22.8065,93600.0
2008-10-01 11:00:00,33.17,33.33,33.14,33.29,79400.0,22.7997,22.9096,22.779,22.8821,79400.0
2008-10-01 11:10:00,33.3,33.45,33.29,33.31,75800.0,22.889,22.9921,22.8821,22.8959,75800.0
2008-10-01 11:20:00,33.31,33.46,33.26,33.34,99900.0,22.8959,22.999,22.8615,22.9165,99900.0
2008-10-01 11:30:00,33.34,33.44,33.3,33.4,89200.0,22.9165,22.9853,22.889,22.9578,89200.0
2008-10-01 11:40:00,33.4,33.45,33.24,33.44,82100.0,22.9578,22.9921,22.8478,22.9853,82100.0
2008-10-01 11:50:00,33.44,33.58,33.43,33.51,96400.0,22.9853,23.0815,22.9784,23.0334,96400.0
2008-10-01 12:00:00,33.5,33.7,33.5,33.51,126000.0,23.0265,23.164,23.0265,23.0334,126000.0
2008-10-01 12:10:00,33.52,33.66,33.48,33.62,86700.0,23.0402,23.1365,23.0127,23.109,86700.0
2008-10-01 12:20:00,33.59,33.67,33.56,33.59,105200.0,23.0884,23.1433,23.0677,23.0884,105200.0
2008-10-01 12:30:00,33.59,33.76,33.56,33.65,107900.0,23.0884,23.2052,23.0677,23.1296,107900.0
2008-10-01 12:40:00,33.64,33.65,33.37,33.48,151500.0,23.1227,23.1296,22.9371,23.0127,151500.0
2008-10-01 12:50:00,33.49,33.68,33.48,33.6,202000.0,23.0196,23.1502,23.0127,23.0952,202000.0
2008-10-01 13:00:00,33.61,33.62,33.5,33.51,59800.0,23.1021,23.109,23.0265,23.0334,59800.0
2008-10-01 13:10:00,33.51,33.51,33.34,33.44,76100.0,23.0334,23.0334,22.9165,22.9853,76100.0
2008-10-01 13:20:00,33.43,33.44,33.3,33.39,96500.0,22.9784,22.9853,22.889,22.9509,96500.0
2008-10-01 13:30:00,33.39,33.39,33.25,33.28,159600.0,22.9509,22.9509,22.8547,22.8753,159600.0
2008-10-01 13:40:00,33.28,33.7,33.19,33.44,385400.0,22.8753,23.164,22.8134,22.9853,385400.0
2008-10-01 13:50:00,33.43,33.45,32.92,32.99,223700.0,22.9784,22.9921,22.6278,22.6759,223700.0
2008-10-01 14:00:00,33.01,33.33,32.9,33.32,214000.0,22.6897,22.9096,22.6141,22.9028,214000.0
2008-10-01 14:10:00,33.33,33.54,33.27,33.54,168100.0,22.9096,23.054,22.8684,23.054,168100.0
2008-10-01 14:20:00,33.55,33.63,33.45,33.59,169400.0,23.0609,23.1159,22.9921,23.0884,169400.0
2008-10-01 14:30:00,33.6,33.6,33.33,33.5,78000.0,23.0952,23.0952,22.9096,23.0265,78000.0
2008-10-01 14:40:00,33.5,33.65,33.46,33.6,116100.0,23.0265,23.1296,22.999,23.0952,116100.0
2008-10-01 14:50:00,33.6,33.61,33.08,33.28,186700.0,23.0952,23.1021,22.7378,22.8753,186700.0
2008-10-01 15:00:00,33.28,33.49,33.27,33.43,86100.0,22.8753,23.0196,22.8684,22.9784,86100.0
2008-10-01 15:10:00,33.43,33.44,33.16,33.32,129700.0,22.9784,22.9853,22.7928,22.9028,129700.0
2008-10-01 15:20:00,33.32,33.5,33.26,33.45,157100.0,22.9028,23.0265,22.8615,22.9921,157100.0
2008-10-01 15:30:00,33.44,33.5,33.24,33.24,167100.0,22.9853,23.0265,22.8478,22.8478,167100.0
2008-10-01 15:40:00,33.24,33.5,33.24,33.4,304600.0,22.8478,23.0265,22.8478,22.9578,304600.0
2008-10-01 15:50:00,33.4,34.0,33.37,33.78,702000.0,22.9578,23.3702,22.9371,23.219,702000.0
2008-10-02 09:30:00,33.58,34.13,33.29,33.46,302000.0,23.0815,23.4595,22.8821,22.999,302000.0
2008-10-02 09:40:00,33.5,33.99,33.33,33.79,201200.0,23.0265,23.3633,22.9096,23.2258,201200.0
2008-10-02 09:50:00,33.76,34.49,33.72,34.2,255500.0,23.2052,23.707,23.1777,23.5076,255500.0
2008-10-02 10:00:00,34.17,34.18,33.69,33.93,268600.0,23.487,23.4939,23.1571,23.3221,268600.0
2008-10-02 10:10:00,33.93,34.2,33.93,34.2,199200.0,23.3221,23.5076,23.3221,23.5076,199200.0
2008-10-02 10:20:00,34.19,34.26,34.16,34.22,187400.0,23.5008,23.5489,23.4801,23.5214,187400.0
2008-10-02 10:30:00,34.22,34.3,34.21,34.28,163700.0,23.5214,23.5764,23.5145,23.5626,163700.0
2008-10-02 10:40:00,34.27,34.29,33.91,34.17,133200.0,23.5558,23.5695,23.3083,23.487,133200.0
2008-10-02 10:50:00,34.18,34.24,34.05,34.22,152200.0,23.4939,23.5351,23.4045,23.5214,152200.0
2008-10-02 11:00:00,34.22,34.24,33.67,33.69,186000.0,23.5214,23.5351,23.1433,23.1571,186000.0
2008-10-02 11:10:00,33.68,33.73,33.46,33.62,194500.0,23.1502,23.1846,22.999,23.109,194500.0
2008-10-02 11:20:00,33.51,33.75,33.51,33.75,133100.0,23.0334,23.1983,23.0334,23.1983,133100.0
2008-10-02 11:30:00,33.76,33.92,33.69,33.9,401600.0,23.2052,23.3152,23.1571,23.3014,401600.0
2008-10-02 11:40:00,33.9,33.94,33.81,33.81,131900.0,23.3014,23.3289,23.2396,23.2396,131900.0
2008-10-02 11:50:00,33.82,33.88,33.8,33.84,104600.0,23.2464,23.2877,23.2327,23.2602,104600.0
2008-10-02 12:00:00,33.84,34.0,33.82,33.98,209000.0,23.2602,23.3702,23.2464,23.3564,209000.0
2008-10-02 12:10:00,33.98,34.14,33.83,34.11,104400.0,23.3564,23.4664,23.2533,23.4458,104400.0
2008-10-02 12:20:00,34.12,34.12,33.92,33.94,87900.0,23.4527,23.4527,23.3152,23.3289,87900.0
2008-10-02 12:30:00,33.95,33.97,33.8,33.85,120700.0,23.3358,23.3496,23.2327,23.2671,120700.0
2008-10-02 12:40:00,33.86,33.93,33.8,33.81,158500.0,23.2739,23.3221,23.2327,23.2396,158500.0
2008-10-02 12:50:00,33.81,34.22,33.81,34.19,188500.0,23.2396,23.5214,23.2396,23.5008,188500.0
2008-10-02 13:00:00,34.19,34.19,33.87,33.89,96300.0,23.5008,23.5008,23.2808,23.2946,96300.0
2008-10-02 13:10:00,33.91,33.98,33.84,33.92,205500.0,23.3083,23.3564,23.2602,23.3152,205500.0
2008-10-02 13:20:00,33.91,33.93,33.75,33.8,226900.0,23.3083,23.3221,23.1983,23.2327,226900.0
2008-10-02 13:30:00,33.81,33.91,33.77,33.77,272400.0,23.2396,23.3083,23.2121,23.2121,272400.0
2008-10-02 13:40:00,33.78,34.11,33.74,33.83,298900.0,23.219,23.4458,23.1915,23.2533,298900.0
2008-10-02 13:50:00,33.83,33.87,33.6,33.64,271700.0,23.2533,23.2808,23.0952,23.1227,271700.0
2008-10-02 14:00:00,33.63,33.74,33.58,33.71,263900.0,23.1159,23.1915,23.0815,23.1708,263900.0
2008-10-02 14:10:00,33.71,33.85,33.7,33.8,230600.0,23.1708,23.2671,23.164,23.2327,230600.0
2008-10-02 14:20:00,33.81,33.83,33.62,33.81,133200.0,23.2396,23.2533,23.109,23.2396,133200.0
2008-10-02 14:30:00,33.81,33.89,33.61,33.65,177700.0,23.2396,23.2946,23.1021,23.1296,177700.0
2008-10-02 14:40:00,33.65,33.66,33.41,33.5,377900.0,23.1296,23.1365,22.9646,23.0265,377900.0
2008-10-02 14:50:00,33.5,33.53,33.32,33.49,311600.0,23.0265,23.0471,22.9028,23.0196,311600.0
2008-10-02 15:00:00,33.49,33.54,33.42,33.44,332100.0,23.0196,23.054,22.9715,22.9853,332100.0
2008-10-02 15:10:00,33.44,33.48,32.94,32.97,352000.0,22.9853,23.0127,22.6416,22.6622,352000.0
2008-10-02 15:20:00,32.97,33.18,32.41,32.43,461400.0,22.6622,22.8065,22.2773,22.291,461400.0
2008-10-02 15:30:00,32.43,33.12,32.42,32.8,509000.0,22.291,22.7653,22.2841,22.5453,509000.0
2008-10-02 15:40:00,32.8,32.91,32.15,32.27,490400.0,22.5453,22.621,22.0986,22.181,490400.0
2008-10-02 15:50:00,32.27,33.01,32.25,32.72,837800.0,22.181,22.6897,22.1673,22.4904,837800.0
2008-10-03 09:30:00,33.13,34.29,33.13,33.64,324000.0,22.7722,23.5695,22.7722,23.1227,324000.0
2008-10-03 09:40:00,33.68,33.99,33.04,33.06,254100.0,23.1502,23.3633,22.7103,22.7241,254100.0
2008-10-03 09:50:00,33.09,33.42,32.75,33.03,142200.0,22.7447,22.9715,22.511,22.7034,142200.0
2008-10-03 10:00:00,33.0,33.19,32.86,33.07,144600.0,22.6828,22.8134,22.5866,22.7309,144600.0
2008-10-03 10:10:00,33.07,33.13,32.81,33.04,166400.0,22.7309,22.7722,22.5522,22.7103,166400.0
2008-10-03 10:20:00,33.03,33.34,33.0,33.25,103400.0,22.7034,22.9165,22.6828,22.8547,103400.0
2008-10-03 10:30:00,33.24,33.33,33.09,33.09,173600.0,22.8478,22.9096,22.7447,22.7447,173600.0
2008-10-03 10:40:00,33.11,33.17,32.93,32.95,174900.0,22.7584,22.7997,22.6347,22.6484,174900.0
2008-10-03 10:50:00,32.95,32.98,32.84,32.93,339100.0,22.6484,22.6691,22.5728,22.6347,339100.0
2008-10-03 11:00:00,32.94,33.13,32.93,33.11,370800.0,22.6416,22.7722,22.6347,22.7584,370800.0
2008-10-03 11:10:00,33.13,33.16,32.95,32.95,249000.0,22.7722,22.7928,22.6484,22.6484,249000.0
2008-10-03 11:20:00,32.95,32.95,32.82,32.86,124100.0,22.6484,22.6484,22.5591,22.5866,124100.0
2008-10-03 11:30:00,32.86,32.9,32.67,32.69,206300.0,22.5866,22.6141,22.456,22.4697,206300.0
2008-10-03 11:40:00,32.7,32.85,32.65,32.65,108600.0,22.4766,22.5797,22.4422,22.4422,108600.0
2008-10-03 11:50:00,32.65,32.77,32.32,32.5,244600.0,22.4422,22.5247,22.2154,22.3391,244600.0
2008-10-03 12:00:00,32.49,32.73,32.49,32.56,283800.0,22.3323,22.4972,22.3323,22.3804,283800.0
2008-10-03 12:10:00,32.57,32.77,32.54,32.75,83400.0,22.3873,22.5247,22.3666,22.511,83400.0
2008-10-03 12:20:00,32.75,32.75,32.45,32.45,136300.0,22.511,22.511,22.3048,22.3048,136300.0
2008-10-03 12:30:00,32.49,32.73,32.46,32.59,141200.0,22.3323,22.4972,22.3116,22.401,141200.0
2008-10-03 12:40:00,32.58,32.75,32.46,32.71,309300.0,22.3941,22.511,22.3116,22.4835,309300.0
2008-10-03 12:50:00,32.71,32.78,32.71,32.75,198000.0,22.4835,22.5316,22.4835,22.511,198000.0
2008-10-03 13:00:00,32.75,33.08,32.72,33.08,258700.0,22.511,22.7378,22.4904,22.7378,258700.0
2008-10-03 13:10:00,33.08,33.12,32.72,33.0,186700.0,22.7378,22.7653,22.4904,22.6828,186700.0
2008-10-03 13:20:00,32.99,33.04,32.88,32.97,271600.0,22.6759,22.7103,22.6003,22.6622,271600.0
2008-10-03 13:30:00,32.97,32.98,32.48,32.65,246800.0,22.6622,22.6691,22.3254,22.4422,246800.0
2008-10-03 13:40:00,32.64,32.8,32.2,32.38,287500.0,22.4354,22.5453,22.1329,22.2567,287500.0
2008-10-03 13:50:00,32.38,32.59,32.33,32.49,338800.0,22.2567,22.401,22.2223,22.3323,338800.0
2008-10-03 14:00:00,32.49,32.57,32.31,32.46,215300.0,22.3323,22.3873,22.2085,22.3116,215300.0
2008-10-03 14:10:00,32.47,32.74,32.47,32.72,164400.0,22.3185,22.5041,22.3185,22.4904,164400.0
2008-10-03 14:20:00,32.72,32.82,32.54,32.79,251100.0,22.4904,22.5591,22.3666,22.5385,251100.0
2008-10-03 14:30:00,32.8,32.81,32.55,32.61,371300.0,22.5453,22.5522,22.3735,22.4147,371300.0
2008-10-03 14:40:00,32.62,32.76,32.04,32.23,366800.0,22.4216,22.5178,22.023,22.1535,366800.0
2008-10-03 14:50:00,32.23,32.43,32.13,32.37,402900.0,22.1535,22.291,22.0848,22.2498,402900.0
2008-10-03 15:00:00,32.38,32.45,32.15,32.22,749600.0,22.2567,22.3048,22.0986,22.1467,749600.0
2008-10-03 15:10:00,32.22,32.46,32.07,32.37,258300.0,22.1467,22.3116,22.0436,22.2498,258300.0
2008-10-03 15:20:00,32.38,32.46,32.18,32.3,398500.0,22.2567,22.3116,22.1192,22.2017,398500.0
2008-10-03 15:30:00,32.31,32.38,32.23,32.29,265900.0,22.2085,22.2567,22.1535,22.1948,265900.0
2008-10-03 15:40:00,32.29,32.29,31.8,31.85,448900.0,22.1948,22.1948,21.858,21.8924,448900.0
2008-10-03 15:50:00,31.84,32.15,31.82,31.98,595300.0,21.8855,22.0986,21.8717,21.9817,595300.0
2008-10-06 09:30:00,31.17,31.76,30.47,31.63,576600.0,21.4249,21.8305,20.9438,21.7411,576600.0
2008-10-06 09:40:00,31.72,31.75,31.43,31.49,329700.0,21.803,21.8236,21.6037,21.6449,329700.0
2008-10-06 09:50:00,31.5,31.93,31.08,31.1,282600.0,21.6518,21.9473,21.3631,21.3768,282600.0
2008-10-06 10:00:00,31.07,31.46,30.31,30.8,347300.0,21.3562,21.6243,20.8338,21.1706,347300.0
2008-10-06 10:10:00,30.75,31.0,30.55,30.62,168500.0,21.1363,21.3081,20.9988,21.0469,168500.0
2008-10-06 10:20:00,30.57,31.0,30.1,30.3,421800.0,21.0125,21.3081,20.6895,20.8269,421800.0
2008-10-06 10:30:00,30.32,30.41,29.71,30.15,342200.0,20.8407,20.9026,20.4214,20.7238,342200.0
2008-10-06 10:40:00,30.15,30.47,30.01,30.46,400200.0,20.7238,20.9438,20.6276,20.9369,400200.0
2008-10-06 10:50:00,30.46,30.95,30.13,30.53,343100.0,20.9369,21.2737,20.7101,20.985,343100.0
2008-10-06 11:00:00,30.51,30.66,29.78,29.98,254800.0,20.9713,21.0744,20.4695,20.607,254800.0
2008-10-06 11:10:00,30.02,30.67,29.97,30.22,356500.0,20.6345,21.0813,20.6001,20.772,356500.0
2008-10-06 11:20:00,30.23,30.38,29.95,30.01,162000.0,20.7788,20.8819,20.5864,20.6276,162000.0
2008-10-06 11:30:00,30.01,30.32,29.94,30.28,236200.0,20.6276,20.8407,20.5795,20.8132,236200.0
2008-10-06 11:40:00,30.29,30.67,30.29,30.36,237500.0,20.8201,21.0813,20.8201,20.8682,237500.0
2008-10-06 11:50:00,30.37,30.43,30.28,30.3,166100.0,20.8751,20.9163,20.8132,20.8269,166100.0
2008-10-06 12:00:00,30.31,30.48,30.22,30.25,158400.0,20.8338,20.9507,20.772,20.7926,158400.0
2008-10-06 12:10:00,30.25,30.3,29.91,29.97,164700.0,20.7926,20.8269,20.5589,20.6001,164700.0
2008-10-06 12:20:00,29.97,30.08,29.87,29.91,251200.0,20.6001,20.6757,20.5314,20.5589,251200.0
2008-10-06 12:30:00,29.9,30.04,29.48,29.55,314400.0,20.552,20.6482,20.2633,20.3114,314400.0
2008-10-06 12:40:00,29.53,29.78,29.19,29.55,232100.0,20.2977,20.4695,20.064,20.3114,232100.0
2008-10-06 12:50:00,29.55,29.6,29.33,29.44,184200.0,20.3114,20.3458,20.1602,20.2358,184200.0
2008-10-06 13:00:00,29.43,29.65,29.25,29.39,207900.0,20.2289,20.3802,20.1052,20.2015,207900.0
2008-10-06 13:10:00,29.4,29.9,29.26,29.55,163600.0,20.2083,20.552,20.1121,20.3114,163600.0
2008-10-06 13:20:00,29.52,29.82,29.48,29.48,127800.0,20.2908,20.497,20.2633,20.2633,127800.0
2008-10-06 13:30:00,29.48,29.73,29.22,29.37,158300.0,20.2633,20.4352,20.0846,20.1877,158300.0
2008-10-06 13:40:00,29.37,29.88,28.89,28.89,287600.0,20.1877,20.5383,19.8578,19.8578,287600.0
2008-10-06 13:50:00,28.89,29.4,28.65,29.01,317000.0,19.8578,20.2083,19.6928,19.9403,317000.0
2008-10-06 14:00:00,29.01,29.27,28.64,28.65,293300.0,19.9403,20.119,19.6859,19.6928,293300.0
2008-10-06 14:10:00,28.65,29.17,28.24,28.26,338500.0,19.6928,20.0502,19.411,19.4247,338500.0
2008-10-06 14:20:00,28.25,28.99,28.0,28.46,377000.0,19.4179,19.9265,19.246,19.5622,377000.0
2008-10-06 14:30:00,28.47,28.94,28.15,28.61,387400.0,19.5691,19.8921,19.3491,19.6653,387400.0
2008-10-06 14:40:00,28.61,28.79,28.29,28.63,277200.0,19.6653,19.789,19.4454,19.6791,277200.0
2008-10-06 14:50:00,28.63,29.55,28.6,29.52,205400.0,19.6791,20.3114,19.6584,20.2908,205400.0
2008-10-06 15:00:00,29.53,30.33,29.0,29.55,442400.0,20.2977,20.8476,19.9334,20.3114,442400.0
2008-10-06 15:10:00,29.55,30.4,29.36,30.31,579200.0,20.3114,20.8957,20.1808,20.8338,579200.0
2008-10-06 15:20:00,30.31,30.47,30.0,30.31,528100.0,20.8338,20.9438,20.6207,20.8338,528100.0
2008-10-06 15:30:00,30.34,30.41,29.98,30.0,353300.0,20.8544,20.9026,20.607,20.6207,353300.0
2008-10-06 15:40:00,30.03,30.39,29.9,30.16,597000.0,20.6414,20.8888,20.552,20.7307,597000.0
2008-10-06 15:50:00,30.15,30.79,30.06,30.69,1194600.0,20.7238,21.1638,20.662,21.095,1194600.0
2008-10-07 09:30:00,31.86,31.87,30.53,30.97,443500.0,21.8992,21.9061,20.985,21.2875,443500.0
2008-10-07 09:40:00,30.94,31.77,30.92,31.67,362200.0,21.2669,21.8374,21.2531,21.7686,362200.0
2008-10-07 09:50:00,31.61,31.75,30.99,31.26,360100.0,21.7274,21.8236,21.3012,21.4868,360100.0
2008-10-07 10:00:00,31.26,31.3,30.95,31.16,267600.0,21.4868,21.5143,21.2737,21.4181,267600.0
2008-10-07 10:10:00,31.15,31.34,30.89,31.33,255300.0,21.4112,21.5418,21.2325,21.5349,255300.0
2008-10-07 10:20:00,31.3,31.5,31.24,31.48,286200.0,21.5143,21.6518,21.4731,21.638,286200.0
2008-10-07 10:30:00,31.47,31.7,31.21,31.36,185900.0,21.6312,21.7892,21.4524,21.5555,185900.0
2008-10-07 10:40:00,31.36,31.51,31.3,31.47,95700.0,21.5555,21.6587,21.5143,21.6312,95700.0
2008-10-07 10:50:00,31.46,31.5,31.21,31.4,152300.0,21.6243,21.6518,21.4524,21.583,152300.0
2008-10-07 11:00:00,31.38,31.46,31.07,31.22,162400.0,21.5693,21.6243,21.3562,21.4593,162400.0
2008-10-07 11:10:00,31.2,31.35,31.12,31.31,152300.0,21.4456,21.5487,21.3906,21.5212,152300.0
2008-10-07 11:20:00,31.31,31.34,30.94,31.05,211900.0,21.5212,21.5418,21.2669,21.3425,211900.0
2008-10-07 11:30:00,31.07,31.33,31.05,31.22,175300.0,21.3562,21.5349,21.3425,21.4593,175300.0
2008-10-07 11:40:00,31.2,31.33,31.15,31.28,181900.0,21.4456,21.5349,21.4112,21.5006,181900.0
2008-10-07 11:50:00,31.29,31.33,31.15,31.2,114500.0,21.5074,21.5349,21.4112,21.4456,114500.0
2008-10-07 12:00:00,31.19,31.22,30.8,31.02,135500.0,21.4387,21.4593,21.1706,21.3218,135500.0
2008-10-07 12:10:00,31.03,31.19,31.0,31.1,153800.0,21.3287,21.4387,21.3081,21.3768,153800.0
2008-10-07 12:20:00,31.11,31.24,30.51,30.99,171900.0,21.3837,21.4731,20.9713,21.3012,171900.0
2008-10-07 12:30:00,30.95,30.96,30.66,30.7,232100.0,21.2737,21.2806,21.0744,21.1019,232100.0
2008-10-07 12:40:00,30.71,30.78,30.51,30.63,137400.0,21.1088,21.1569,20.9713,21.0538,137400.0
2008-10-07 12:50:00,30.64,30.8,30.53,30.73,256800.0,21.0606,21.1706,20.985,21.1225,256800.0
2008-10-07 13:00:00,30.75,30.84,30.55,30.71,152500.0,21.1363,21.1981,20.9988,21.1088,152500.0
2008-10-07 13:10:00,30.72,30.9,30.67,30.69,157800.0,21.1156,21.2394,21.0813,21.095,157800.0
2008-10-07 13:20:00,30.69,30.7,30.2,30.36,278700.0,21.095,21.1019,20.7582,20.8682,278700.0
2008-10-07 13:30:00,30.37,30.53,30.33,30.47,135600.0,20.8751,20.985,20.8476,20.9438,135600.0
2008-10-07 13:40:00,30.46,30.49,30.15,30.15,195400.0,20.9369,20.9575,20.7238,20.7238,195400.0
2008-10-07 13:50:00,30.14,30.4,30.03,30.07,203000.0,20.717,20.8957,20.6414,20.6689,203000.0
2008-10-07 14:00:00,30.05,30.19,29.88,29.98,404700.0,20.6551,20.7513,20.5383,20.607,404700.0
2008-10-07 14:10:00,29.97,30.32,29.62,30.19,293700.0,20.6001,20.8407,20.3595,20.7513,293700.0
2008-10-07 14:20:00,30.2,30.37,30.0,30.09,167100.0,20.7582,20.8751,20.6207,20.6826,167100.0
2008-10-07 14:30:00,30.14,30.78,30.08,30.5,193100.0,20.717,21.1569,20.6757,20.9644,193100.0
2008-10-07 14:40:00,30.5,30.57,30.21,30.44,111500.0,20.9644,21.0125,20.7651,20.9232,111500.0
2008-10-07 14:50:00,30.43,30.44,30.03,30.04,217400.0,20.9163,20.9232,20.6414,20.6482,217400.0
2008-10-07 15:00:00,30.05,30.05,29.48,29.67,259100.0,20.6551,20.6551,20.2633,20.3939,259100.0
2008-10-07 15:10:00,29.66,29.87,29.06,29.19,177300.0,20.387,20.5314,19.9746,20.064,177300.0
2008-10-07 15:20:00,29.19,29.87,29.19,29.71,280300.0,20.064,20.5314,20.064,20.4214,280300.0
2008-10-07 15:30:00,29.72,30.0,29.36,29.4,358700.0,20.4283,20.6207,20.1808,20.2083,358700.0
2008-10-07 15:40:00,29.41,29.41,28.52,28.56,492400.0,20.2152,20.2152,19.6035,19.6309,492400.0
2008-10-07 15:50:00,28.56,30.45,28.5,29.3,1031700.0,19.6309,20.9301,19.5897,20.1396,1031700.0
2008-10-08 09:30:00,28.51,29.77,28.0,28.87,532300.0,19.5966,20.4626,19.246,19.844,532300.0
2008-10-08 09:40:00,28.85,29.66,28.72,29.45,396700.0,19.8303,20.387,19.7409,20.2427,396700.0
2008-10-08 09:50:00,29.44,29.75,29.19,29.67,417300.0,20.2358,20.4489,20.064,20.3939,417300.0
2008-10-08 10:00:00,29.71,30.36,29.55,29.79,330300.0,20.4214,20.8682,20.3114,20.4764,330300.0
2008-10-08 10:10:00,29.77,30.0,29.25,29.33,313200.0,20.4626,20.6207,20.1052,20.1602,313200.0
2008-10-08 10:20:00,29.31,29.4,28.93,29.06,233800.0,20.1465,20.2083,19.8853,19.9746,233800.0
2008-10-08 10:30:00,29.1,29.35,28.9,29.13,186900.0,20.0021,20.174,19.8646,20.0227,186900.0
2008-10-08 10:40:00,29.14,29.16,28.35,28.54,256200.0,20.0296,20.0434,19.4866,19.6172,256200.0
2008-10-08 10:50:00,28.53,29.17,28.5,28.88,162400.0,19.6103,20.0502,19.5897,19.8509,162400.0
2008-10-08 11:00:00,28.9,29.18,28.67,28.97,148100.0,19.8646,20.0571,19.7066,19.9128,148100.0
2008-10-08 11:10:00,28.96,29.17,28.95,29.11,147900.0,19.9059,20.0502,19.899,20.009,147900.0
2008-10-08 11:20:00,29.09,29.25,28.96,28.96,136700.0,19.9952,20.1052,19.9059,19.9059,136700.0
2008-10-08 11:30:00,28.99,29.04,28.82,29.01,235200.0,19.9265,19.9609,19.8097,19.9403,235200.0
2008-10-08 11:40:00,29.0,29.07,28.44,28.62,290400.0,19.9334,19.9815,19.5485,19.6722,290400.0
2008-10-08 11:50:00,28.61,28.94,28.46,28.86,254800.0,19.6653,19.8921,19.5622,19.8372,254800.0
2008-10-08 12:00:00,28.86,28.95,28.31,28.34,195100.0,19.8372,19.899,19.4591,19.4797,195100.0
2008-10-08 12:10:00,28.34,28.85,28.26,28.59,233600.0,19.4797,19.8303,19.4247,19.6516,233600.0
2008-10-08 12:20:00,28.59,28.9,28.55,28.79,381900.0,19.6516,19.8646,19.6241,19.789,381900.0
2008-10-08 12:30:00,28.78,29.46,28.52,28.81,456200.0,19.7822,20.2496,19.6035,19.8028,456200.0
2008-10-08 12:40:00,28.83,29.03,28.66,28.69,388500.0,19.8165,19.954,19.6997,19.7203,388500.0
2008-10-08 12:50:00,28.69,29.0,28.6,28.97,262600.0,19.7203,19.9334,19.6584,19.9128,262600.0
2008-10-08 13:00:00,28.99,29.88,28.96,29.85,303400.0,19.9265,20.5383,19.9059,20.5176,303400.0
2008-10-08 13:10:00,29.89,30.02,29.41,29.77,250200.0,20.5451,20.6345,20.2152,20.4626,250200.0
2008-10-08 13:20:00,29.82,30.01,29.41,29.41,229600.0,20.497,20.6276,20.2152,20.2152,229600.0
2008-10-08 13:30:00,29.39,29.77,29.33,29.51,192100.0,20.2015,20.4626,20.1602,20.2839,192100.0
2008-10-08 13:40:00,29.54,29.79,29.43,29.56,168600.0,20.3046,20.4764,20.2289,20.3183,168600.0
2008-10-08 13:50:00,29.57,29.84,29.55,29.8,206300.0,20.3252,20.5108,20.3114,20.4833,206300.0
2008-10-08 14:00:00,29.8,29.87,29.63,29.73,185700.0,20.4833,20.5314,20.3664,20.4352,185700.0
2008-10-08 14:10:00,29.74,29.75,29.54,29.67,122500.0,20.442,20.4489,20.3046,20.3939,122500.0
2008-10-08 14:20:00,29.68,29.96,29.62,29.62,238000.0,20.4008,20.5932,20.3595,20.3595,238000.0
2008-10-08 14:30:00,29.61,29.87,29.56,29.73,130000.0,20.3527,20.5314,20.3183,20.4352,130000.0
2008-10-08 14:40:00,29.72,29.77,29.5,29.71,164700.0,20.4283,20.4626,20.2771,20.4214,164700.0
2008-10-08 14:50:00,29.7,30.19,29.67,30.09,317900.0,20.4145,20.7513,20.3939,20.6826,317900.0
2008-10-08 15:00:00,30.1,30.36,30.03,30.28,417600.0,20.6895,20.8682,20.6414,20.8132,417600.0
2008-10-08 15:10:00,30.3,30.58,30.15,30.56,390800.0,20.8269,21.0194,20.7238,21.0057,390800.0
2008-10-08 15:20:00,30.56,30.58,30.11,30.21,297300.0,21.0057,21.0194,20.6963,20.7651,297300.0
2008-10-08 15:30:00,30.21,30.4,29.98,30.12,450400.0,20.7651,20.8957,20.607,20.7032,450400.0
2008-10-08 15:40:00,30.13,30.48,30.11,30.23,533700.0,20.7101,20.9507,20.6963,20.7788,533700.0
2008-10-08 15:50:00,30.23,30.5,29.44,29.7,900900.0,20.7788,20.9644,20.2358,20.4145,900900.0
2008-10-09 09:30:00,30.99,31.93,29.85,30.12,650200.0,21.3012,21.9473,20.5176,20.7032,650200.0
2008-10-09 09:40:00,30.11,30.72,30.05,30.57,522000.0,20.6963,21.1156,20.6551,21.0125,522000.0
2008-10-09 09:50:00,30.57,30.7,30.18,30.19,506100.0,21.0125,21.1019,20.7445,20.7513,506100.0
2008-10-09 10:00:00,30.18,30.36,30.0,30.26,294700.0,20.7445,20.8682,20.6207,20.7995,294700.0
2008-10-09 10:10:00,30.26,30.58,30.23,30.55,287400.0,20.7995,21.0194,20.7788,20.9988,287400.0
2008-10-09 10:20:00,30.56,30.58,30.26,30.32,273000.0,21.0057,21.0194,20.7995,20.8407,273000.0
2008-10-09 10:30:00,30.32,30.58,30.12,30.14,373600.0,20.8407,21.0194,20.7032,20.717,373600.0
2008-10-09 10:40:00,30.12,30.42,30.03,30.35,348400.0,20.7032,20.9094,20.6414,20.8613,348400.0
2008-10-09 10:50:00,30.35,30.39,29.85,29.98,284400.0,20.8613,20.8888,20.5176,20.607,284400.0
2008-10-09 11:00:00,29.98,30.03,29.64,29.79,317000.0,20.607,20.6414,20.3733,20.4764,317000.0
2008-10-09 11:10:00,29.8,29.85,29.59,29.76,302500.0,20.4833,20.5176,20.3389,20.4558,302500.0
2008-10-09 11:20:00,29.78,29.95,29.62,29.79,199500.0,20.4695,20.5864,20.3595,20.4764,199500.0
2008-10-09 11:30:00,29.8,29.95,29.58,29.89,210300.0,20.4833,20.5864,20.3321,20.5451,210300.0
2008-10-09 11:40:00,29.89,30.15,29.77,29.95,346500.0,20.5451,20.7238,20.4626,20.5864,346500.0
2008-10-09 11:50:00,29.95,29.98,29.53,29.64,249700.0,20.5864,20.607,20.2977,20.3733,249700.0
2008-10-09 12:00:00,29.64,29.68,29.37,29.61,156700.0,20.3733,20.4008,20.1877,20.3527,156700.0
2008-10-09 12:10:00,29.61,30.03,29.61,29.96,136000.0,20.3527,20.6414,20.3527,20.5932,136000.0
2008-10-09 12:20:00,29.96,30.04,29.85,29.93,137100.0,20.5932,20.6482,20.5176,20.5726,137100.0
2008-10-09 12:30:00,29.92,29.95,29.77,29.8,105900.0,20.5658,20.5864,20.4626,20.4833,105900.0
2008-10-09 12:40:00,29.81,29.88,29.61,29.63,134000.0,20.4901,20.5383,20.3527,20.3664,134000.0
2008-10-09 12:50:00,29.64,29.82,29.57,29.77,114000.0,20.3733,20.497,20.3252,20.4626,114000.0
2008-10-09 13:00:00,29.78,30.05,29.78,30.04,242300.0,20.4695,20.6551,20.4695,20.6482,242300.0
2008-10-09 13:10:00,30.04,30.4,30.02,30.3,226000.0,20.6482,20.8957,20.6345,20.8269,226000.0
2008-10-09 13:20:00,30.3,30.37,30.04,30.24,262700.0,20.8269,20.8751,20.6482,20.7857,262700.0
2008-10-09 13:30:00,30.19,30.49,29.95,29.96,385600.0,20.7513,20.9575,20.5864,20.5932,385600.0
2008-10-09 13:40:00,29.96,30.1,29.93,30.02,278600.0,20.5932,20.6895,20.5726,20.6345,278600.0
2008-10-09 13:50:00,30.02,30.27,29.94,30.16,232500.0,20.6345,20.8063,20.5795,20.7307,232500.0
2008-10-09 14:00:00,30.16,30.43,30.16,30.39,249000.0,20.7307,20.9163,20.7307,20.8888,249000.0
2008-10-09 14:10:00,30.38,30.4,30.05,30.13,188100.0,20.8819,20.8957,20.6551,20.7101,188100.0
2008-10-09 14:20:00,30.13,30.31,30.01,30.24,139200.0,20.7101,20.8338,20.6276,20.7857,139200.0
2008-10-09 14:30:00,30.24,30.32,30.08,30.17,185400.0,20.7857,20.8407,20.6757,20.7376,185400.0
2008-10-09 14:40:00,30.17,30.31,30.07,30.23,192000.0,20.7376,20.8338,20.6689,20.7788,192000.0
2008-10-09 14:50:00,30.23,30.23,30.05,30.1,360100.0,20.7788,20.7788,20.6551,20.6895,360100.0
2008-10-09 15:00:00,30.1,30.41,29.89,30.35,523000.0,20.6895,20.9026,20.5451,20.8613,523000.0
2008-10-09 15:10:00,30.35,30.35,29.9,29.91,579600.0,20.8613,20.8613,20.552,20.5589,579600.0
2008-10-09 15:20:00,29.91,30.09,29.77,29.81,685500.0,20.5589,20.6826,20.4626,20.4901,685500.0
2008-10-09 15:30:00,29.81,29.92,29.79,29.85,461900.0,20.4901,20.5658,20.4764,20.5176,461900.0
2008-10-09 15:40:00,29.85,29.87,29.52,29.58,1025500.0,20.5176,20.5314,20.2908,20.3321,1025500.0
2008-10-09 15:50:00,29.58,30.3,29.4,30.13,1930400.0,20.3321,20.8269,20.2083,20.7101,1930400.0
2008-10-10 09:30:00,28.0,28.85,26.11,27.82,1154800.0,19.246,19.8303,17.9469,19.1223,1154800.0
2008-10-10 09:40:00,27.83,31.09,27.4,30.0,1457700.0,19.1292,21.37,18.8336,20.6207,1457700.0
2008-10-10 09:50:00,30.01,30.6,28.51,28.76,1622500.0,20.6276,21.0332,19.5966,19.7684,1622500.0
2008-10-10 10:00:00,28.78,30.71,28.62,29.98,1011400.0,19.7822,21.1088,19.6722,20.607,1011400.0
2008-10-10 10:10:00,29.97,31.75,29.9,30.45,996500.0,20.6001,21.8236,20.552,20.9301,996500.0
2008-10-10 10:20:00,30.46,30.73,29.89,29.99,504200.0,20.9369,21.1225,20.5451,20.6139,504200.0
2008-10-10 10:30:00,30.0,30.01,29.14,29.17,644900.0,20.6207,20.6276,20.0296,20.0502,644900.0
2008-10-10 10:40:00,29.17,30.01,29.01,29.82,486000.0,20.0502,20.6276,19.9403,20.497,486000.0
2008-10-10 10:50:00,29.81,29.97,29.17,29.26,558500.0,20.4901,20.6001,20.0502,20.1121,558500.0
2008-10-10 11:00:00,29.28,29.54,28.99,29.07,360500.0,20.1258,20.3046,19.9265,19.9815,360500.0
2008-10-10 11:10:00,29.07,29.07,28.5,28.78,335900.0,19.9815,19.9815,19.5897,19.7822,335900.0
2008-10-10 11:20:00,28.79,29.06,28.77,29.03,238300.0,19.789,19.9746,19.7753,19.954,238300.0
2008-10-10 11:30:00,29.03,29.34,28.83,29.3,332300.0,19.954,20.1671,19.8165,20.1396,332300.0
2008-10-10 11:40:00,29.3,29.33,28.7,29.03,273200.0,20.1396,20.1602,19.7272,19.954,273200.0
2008-10-10 11:50:00,29.03,29.06,28.59,29.0,312500.0,19.954,19.9746,19.6516,19.9334,312500.0
2008-10-10 12:00:00,29.01,29.43,28.75,29.14,481500.0,19.9403,20.2289,19.7615,20.0296,481500.0
2008-10-10 12:10:00,29.14,29.47,29.03,29.06,409000.0,20.0296,20.2564,19.954,19.9746,409000.0
2008-10-10 12:20:00,29.06,29.26,28.75,28.82,310100.0,19.9746,20.1121,19.7615,19.8097,310100.0
2008-10-10 12:30:00,28.83,30.38,28.5,28.75,498400.0,19.8165,20.8819,19.5897,19.7615,498400.0
2008-10-10 12:40:00,28.77,29.58,28.74,29.03,426800.0,19.7753,20.3321,19.7547,19.954,426800.0
2008-10-10 12:50:00,29.03,29.18,28.83,29.02,292700.0,19.954,20.0571,19.8165,19.9471,292700.0
2008-10-10 13:00:00,29.04,29.14,28.89,29.05,131900.0,19.9609,20.0296,19.8578,19.9678,131900.0
2008-10-10 13:10:00,29.03,29.04,28.47,28.57,211600.0,19.954,19.9609,19.5691,19.6378,211600.0
2008-10-10 13:20:00,28.57,28.71,28.45,28.68,242900.0,19.6378,19.734,19.5553,19.7134,242900.0
2008-10-10 13:30:00,28.68,28.75,28.26,28.56,239500.0,19.7134,19.7615,19.4247,19.6309,239500.0
2008-10-10 13:40:00,28.56,28.7,28.13,28.3,510300.0,19.6309,19.7272,19.3354,19.4522,510300.0
2008-10-10 13:50:00,28.29,28.39,27.64,27.75,418100.0,19.4454,19.5141,18.9986,19.0742,418100.0
2008-10-10 14:00:00,27.75,28.23,27.62,28.1,672600.0,19.0742,19.4041,18.9848,19.3148,672600.0
2008-10-10 14:10:00,28.1,28.13,27.63,27.89,552400.0,19.3148,19.3354,18.9917,19.1704,552400.0
2008-10-10 14:20:00,27.89,28.05,27.31,27.45,510200.0,19.1704,19.2804,18.7717,18.868,510200.0
2008-10-10 14:30:00,27.46,27.69,27.04,27.05,433400.0,18.8749,19.0329,18.5862,18.593,433400.0
2008-10-10 14:40:00,27.06,27.73,27.05,27.56,560400.0,18.5999,19.0604,18.593,18.9436,560400.0
2008-10-10 14:50:00,27.59,27.88,27.36,27.47,516600.0,18.9642,19.1635,18.8061,18.8817,516600.0
2008-10-10 15:00:00,27.43,27.81,27.24,27.25,655100.0,18.8542,19.1154,18.7236,18.7305,655100.0
2008-10-10 15:10:00,27.31,28.11,27.07,27.6,1103500.0,18.7717,19.3216,18.6068,18.9711,1103500.0
2008-10-10 15:20:00,27.6,28.3,27.56,27.92,1159900.0,18.9711,19.4522,18.9436,19.191,1159900.0
2008-10-10 15:30:00,27.88,32.05,27.86,31.04,2095900.0,19.1635,22.0298,19.1498,21.3356,2095900.0
2008-10-10 15:40:00,31.04,31.35,29.48,29.97,1431400.0,21.3356,21.5487,20.2633,20.6001,1431400.0
2008-10-10 15:50:00,29.99,30.35,29.32,30.29,1396500.0,20.6139,20.8613,20.1533,20.8201,1396500.0
2008-10-13 09:30:00,31.8,32.05,30.95,31.12,831400.0,21.858,22.0298,21.2737,21.3906,831400.0
2008-10-13 09:40:00,31.14,31.42,30.65,31.16,760800.0,21.4043,21.5968,21.0675,21.4181,760800.0
2008-10-13 09:50:00,31.15,31.16,30.68,30.95,303800.0,21.4112,21.4181,21.0881,21.2737,303800.0
2008-10-13 10:00:00,30.95,31.09,30.66,30.75,344800.0,21.2737,21.37,21.0744,21.1363,344800.0
2008-10-13 10:10:00,30.75,30.76,30.48,30.59,249300.0,21.1363,21.1431,20.9507,21.0263,249300.0
2008-10-13 10:20:00,30.6,30.6,30.41,30.51,381800.0,21.0332,21.0332,20.9026,20.9713,381800.0
2008-10-13 10:30:00,30.52,30.56,30.37,30.5,620900.0,20.9782,21.0057,20.8751,20.9644,620900.0
2008-10-13 10:40:00,30.49,30.51,30.21,30.22,310300.0,20.9575,20.9713,20.7651,20.772,310300.0
2008-10-13 10:50:00,30.22,30.34,30.05,30.06,307600.0,20.772,20.8544,20.6551,20.662,307600.0
2008-10-13 11:00:00,30.07,30.26,30.02,30.1,331200.0,20.6689,20.7995,20.6345,20.6895,331200.0
2008-10-13 11:10:00,30.1,30.1,29.53,29.65,400600.0,20.6895,20.6895,20.2977,20.3802,400600.0
2008-10-13 11:20:00,29.65,29.75,29.33,29.6,471600.0,20.3802,20.4489,20.1602,20.3458,471600.0
2008-10-13 11:30:00,29.6,29.97,29.53,29.59,330300.0,20.3458,20.6001,20.2977,20.3389,330300.0
2008-10-13 11:40:00,29.59,29.8,29.53,29.78,403000.0,20.3389,20.4833,20.2977,20.4695,403000.0
2008-10-13 11:50:00,29.8,29.82,29.66,29.8,235900.0,20.4833,20.497,20.387,20.4833,235900.0
2008-10-13 12:00:00,29.8,29.97,29.73,29.86,425500.0,20.4833,20.6001,20.4352,20.5245,425500.0
2008-10-13 12:10:00,29.85,30.15,29.83,30.02,307000.0,20.5176,20.7238,20.5039,20.6345,307000.0
2008-10-13 12:20:00,30.01,30.13,29.98,30.1,211400.0,20.6276,20.7101,20.607,20.6895,211400.0
2008-10-13 12:30:00,30.11,30.11,29.92,30.05,389500.0,20.6963,20.6963,20.5658,20.6551,389500.0
2008-10-13 12:40:00,30.04,30.13,30.03,30.05,235800.0,20.6482,20.7101,20.6414,20.6551,235800.0
2008-10-13 12:50:00,30.04,30.23,29.95,29.98,562200.0,20.6482,20.7788,20.5864,20.607,562200.0
2008-10-13 13:00:00,29.98,30.05,29.96,30.0,210200.0,20.607,20.6551,20.5932,20.6207,210200.0
2008-10-13 13:10:00,30.0,30.02,29.88,29.9,242400.0,20.6207,20.6345,20.5383,20.552,242400.0
2008-10-13 13:20:00,29.89,29.99,29.78,29.82,133400.0,20.5451,20.6139,20.4695,20.497,133400.0
2008-10-13 13:30:00,29.83,29.91,29.78,29.89,247800.0,20.5039,20.5589,20.4695,20.5451,247800.0
2008-10-13 13:40:00,29.9,29.96,29.85,29.9,461700.0,20.552,20.5932,20.5176,20.552,461700.0
2008-10-13 13:50:00,29.88,30.0,29.86,29.96,557400.0,20.5383,20.6207,20.5245,20.5932,557400.0
2008-10-13 14:00:00,29.97,29.98,29.67,29.67,325400.0,20.6001,20.607,20.3939,20.3939,325400.0
2008-10-13 14:10:00,29.67,29.8,29.6,29.6,411400.0,20.3939,20.4833,20.3458,20.3458,411400.0
2008-10-13 14:20:00,29.6,29.63,29.42,29.53,294300.0,20.3458,20.3664,20.2221,20.2977,294300.0
2008-10-13 14:30:00,29.53,29.58,29.18,29.5,413800.0,20.2977,20.3321,20.0571,20.2771,413800.0
2008-10-13 14:40:00,29.51,29.57,29.33,29.56,368800.0,20.2839,20.3252,20.1602,20.3183,368800.0
2008-10-13 14:50:00,29.56,29.6,29.45,29.48,397000.0,20.3183,20.3458,20.2427,20.2633,397000.0
2008-10-13 15:00:00,29.46,29.65,29.44,29.65,477200.0,20.2496,20.3802,20.2358,20.3802,477200.0
2008-10-13 15:10:00,29.65,29.87,29.49,29.85,534700.0,20.3802,20.5314,20.2702,20.5176,534700.0
2008-10-13 15:20:00,29.85,30.22,29.73,30.22,653700.0,20.5176,20.772,20.4352,20.772,653700.0
2008-10-13 15:30:00,30.21,30.61,30.21,30.41,908400.0,20.7651,21.04,20.7651,20.9026,908400.0
2008-10-13 15:40:00,30.42,30.58,30.41,30.46,809900.0,20.9094,21.0194,20.9026,20.9369,809900.0
2008-10-13 15:50:00,30.45,31.33,30.42,31.18,1553700.0,20.9301,21.5349,20.9094,21.4318,1553700.0
2008-10-14 09:30:00,32.82,33.37,32.7,32.98,1377300.0,22.5591,22.9371,22.4766,22.6691,1377300.0
2008-10-14 09:40:00,32.97,33.25,31.74,32.08,1007600.0,22.6622,22.8547,21.8167,22.0504,1007600.0
2008-10-14 09:50:00,32.03,32.14,30.21,30.33,920500.0,22.0161,22.0917,20.7651,20.8476,920500.0
2008-10-14 10:00:00,30.35,31.34,30.21,31.14,913900.0,20.8613,21.5418,20.7651,21.4043,913900.0
2008-10-14 10:10:00,31.14,31.67,31.07,31.53,781100.0,21.4043,21.7686,21.3562,21.6724,781100.0
2008-10-14 10:20:00,31.52,31.63,31.01,31.04,379400.0,21.6655,21.7411,21.315,21.3356,379400.0
2008-10-14 10:30:00,31.04,31.25,30.93,31.01,329000.0,21.3356,21.4799,21.26,21.315,329000.0
2008-10-14 10:40:00,31.01,31.15,30.84,31.04,470300.0,21.315,21.4112,21.1981,21.3356,470300.0
2008-10-14 10:50:00,31.04,31.17,30.95,31.12,242000.0,21.3356,21.4249,21.2737,21.3906,242000.0
2008-10-14 11:00:00,31.13,31.3,30.95,31.18,524900.0,21.3975,21.5143,21.2737,21.4318,524900.0
2008-10-14 11:10:00,31.17,31.43,30.97,31.43,327900.0,21.4249,21.6037,21.2875,21.6037,327900.0
2008-10-14 11:20:00,31.4,31.6,31.07,31.21,294200.0,21.583,21.7205,21.3562,21.4524,294200.0
2008-10-14 11:30:00,31.22,31.38,31.05,31.08,216700.0,21.4593,21.5693,21.3425,21.3631,216700.0
2008-10-14 11:40:00,31.07,31.5,31.02,31.26,524800.0,21.3562,21.6518,21.3218,21.4868,524800.0
2008-10-14 11:50:00,31.25,31.25,30.93,31.02,165300.0,21.4799,21.4799,21.26,21.3218,165300.0
2008-10-14 12:00:00,31.04,31.08,30.57,30.9,401700.0,21.3356,21.3631,21.0125,21.2394,401700.0
2008-10-14 12:10:00,30.91,30.94,30.64,30.79,198500.0,21.2462,21.2669,21.0606,21.1638,198500.0
2008-10-14 12:20:00,30.8,30.96,30.71,30.75,134300.0,21.1706,21.2806,21.1088,21.1363,134300.0
2008-10-14 12:30:00,30.74,30.76,30.56,30.68,189500.0,21.1294,21.1431,21.0057,21.0881,189500.0
2008-10-14 12:40:00,30.69,30.83,30.61,30.81,117300.0,21.095,21.1912,21.04,21.1775,117300.0
2008-10-14 12:50:00,30.82,30.91,30.67,30.71,198700.0,21.1844,21.2462,21.0813,21.1088,198700.0
2008-10-14 13:00:00,30.71,30.71,30.44,30.45,220400.0,21.1088,21.1088,20.9232,20.9301,220400.0
2008-10-14 13:10:00,30.45,30.46,30.17,30.18,345000.0,20.9301,20.9369,20.7376,20.7445,345000.0
2008-10-14 13:20:00,30.17,30.21,30.09,30.14,172600.0,20.7376,20.7651,20.6826,20.717,172600.0
2008-10-14 13:30:00,30.15,30.23,30.11,30.15,366600.0,20.7238,20.7788,20.6963,20.7238,366600.0
2008-10-14 13:40:00,30.15,30.36,30.1,30.32,221600.0,20.7238,20.8682,20.6895,20.8407,221600.0
2008-10-14 13:50:00,30.3,30.33,29.97,29.99,221100.0,20.8269,20.8476,20.6001,20.6139,221100.0
2008-10-14 14:00:00,30.0,30.09,29.34,29.35,507000.0,20.6207,20.6826,20.1671,20.174,507000.0
2008-10-14 14:10:00,29.36,29.7,29.04,29.16,518600.0,20.1808,20.4145,19.9609,20.0434,518600.0
2008-10-14 14:20:00,29.17,29.52,29.1,29.49,283500.0,20.0502,20.2908,20.0021,20.2702,283500.0
2008-10-14 14:30:00,29.49,29.72,29.35,29.47,391500.0,20.2702,20.4283,20.174,20.2564,391500.0
2008-10-14 14:40:00,29.49,29.54,29.0,29.0,228600.0,20.2702,20.3046,19.9334,19.9334,228600.0
2008-10-14 14:50:00,29.0,29.27,29.0,29.19,347200.0,19.9334,20.119,19.9334,20.064,347200.0
2008-10-14 15:00:00,29.21,29.7,29.12,29.65,426900.0,20.0777,20.4145,20.0159,20.3802,426900.0
2008-10-14 15:10:00,29.65,29.97,29.58,29.84,502400.0,20.3802,20.6001,20.3321,20.5108,502400.0
2008-10-14 15:20:00,29.83,29.92,29.67,29.86,375000.0,20.5039,20.5658,20.3939,20.5245,375000.0
2008-10-14 15:30:00,29.89,30.18,29.68,29.77,563800.0,20.5451,20.7445,20.4008,20.4626,563800.0
2008-10-14 15:40:00,29.69,29.8,29.5,29.57,931200.0,20.4077,20.4833,20.2771,20.3252,931200.0
2008-10-14 15:50:00,29.56,29.85,29.35,29.59,1429600.0,20.3183,20.5176,20.174,20.3389,1429600.0
2008-10-15 09:30:00,29.65,29.79,29.18,29.18,405900.0,20.3802,20.4764,20.0571,20.0571,405900.0
2008-10-15 09:40:00,29.14,29.17,28.66,28.85,379600.0,20.0296,20.0502,19.6997,19.8303,379600.0
2008-10-15 09:50:00,28.85,28.98,28.59,28.71,372600.0,19.8303,19.9196,19.6516,19.734,372600.0
2008-10-15 10:00:00,28.71,28.76,28.5,28.54,334300.0,19.734,19.7684,19.5897,19.6172,334300.0
2008-10-15 10:10:00,28.54,28.7,28.36,28.51,323800.0,19.6172,19.7272,19.4935,19.5966,323800.0
2008-10-15 10:20:00,28.5,28.57,28.29,28.39,418900.0,19.5897,19.6378,19.4454,19.5141,418900.0
2008-10-15 10:30:00,28.39,28.62,28.37,28.57,268900.0,19.5141,19.6722,19.5003,19.6378,268900.0
2008-10-15 10:40:00,28.58,28.6,27.99,27.99,496900.0,19.6447,19.6584,19.2392,19.2392,496900.0
2008-10-15 10:50:00,28.0,28.08,27.68,27.89,357900.0,19.246,19.301,19.0261,19.1704,357900.0
2008-10-15 11:00:00,27.89,28.1,27.88,28.01,221600.0,19.1704,19.3148,19.1635,19.2529,221600.0
2008-10-15 11:10:00,28.0,28.08,27.96,28.03,287700.0,19.246,19.301,19.2185,19.2666,287700.0
2008-10-15 11:20:00,28.04,28.06,27.74,27.91,272800.0,19.2735,19.2873,19.0673,19.1842,272800.0
2008-10-15 11:30:00,27.91,28.0,27.77,27.96,228900.0,19.1842,19.246,19.0879,19.2185,228900.0
2008-10-15 11:40:00,27.97,28.03,27.86,27.87,171700.0,19.2254,19.2666,19.1498,19.1567,171700.0
2008-10-15 11:50:00,27.88,28.05,27.85,27.96,170200.0,19.1635,19.2804,19.1429,19.2185,170200.0
2008-10-15 12:00:00,27.97,28.0,27.82,27.83,128400.0,19.2254,19.246,19.1223,19.1292,128400.0
2008-10-15 12:10:00,27.83,27.89,27.67,27.78,161400.0,19.1292,19.1704,19.0192,19.0948,161400.0
2008-10-15 12:20:00,27.77,27.85,27.67,27.71,205800.0,19.0879,19.1429,19.0192,19.0467,205800.0
2008-10-15 12:30:00,27.71,27.91,27.71,27.9,156800.0,19.0467,19.1842,19.0467,19.1773,156800.0
2008-10-15 12:40:00,27.92,28.01,27.81,27.99,149700.0,19.191,19.2529,19.1154,19.2392,149700.0
2008-10-15 12:50:00,27.99,28.14,27.98,28.02,211500.0,19.2392,19.3423,19.2323,19.2598,211500.0
2008-10-15 13:00:00,28.0,28.01,27.85,27.99,153900.0,19.246,19.2529,19.1429,19.2392,153900.0
2008-10-15 13:10:00,27.99,28.06,27.61,27.63,152400.0,19.2392,19.2873,18.978,18.9917,152400.0
2008-10-15 13:20:00,27.64,27.83,27.5,27.59,196600.0,18.9986,19.1292,18.9023,18.9642,196600.0
2008-10-15 13:30:00,27.58,27.64,27.5,27.57,356100.0,18.9573,18.9986,18.9023,18.9505,356100.0
2008-10-15 13:40:00,27.55,27.61,27.45,27.5,295100.0,18.9367,18.978,18.868,18.9023,295100.0
2008-10-15 13:50:00,27.5,27.5,27.18,27.27,208900.0,18.9023,18.9023,18.6824,18.7443,208900.0
2008-10-15 14:00:00,27.28,27.3,27.01,27.27,325500.0,18.7511,18.7649,18.5655,18.7443,325500.0
2008-10-15 14:10:00,27.26,27.4,27.17,27.31,237000.0,18.7374,18.8336,18.6755,18.7717,237000.0
2008-10-15 14:20:00,27.33,27.42,27.13,27.16,287100.0,18.7855,18.8474,18.648,18.6686,287100.0
2008-10-15 14:30:00,27.16,27.29,27.14,27.17,316000.0,18.6686,18.758,18.6549,18.6755,316000.0
2008-10-15 14:40:00,27.16,27.45,27.16,27.43,367800.0,18.6686,18.868,18.6686,18.8542,367800.0
2008-10-15 14:50:00,27.43,27.64,27.32,27.42,442000.0,18.8542,18.9986,18.7786,18.8474,442000.0
2008-10-15 15:00:00,27.42,27.77,27.29,27.73,433200.0,18.8474,19.0879,18.758,19.0604,433200.0
2008-10-15 15:10:00,27.71,27.84,27.51,27.62,497300.0,19.0467,19.136,18.9092,18.9848,497300.0
2008-10-15 15:20:00,27.61,27.84,27.51,27.63,499800.0,18.978,19.136,18.9092,18.9917,499800.0
2008-10-15 15:30:00,27.63,27.75,27.39,27.6,565100.0,18.9917,19.0742,18.8267,18.9711,565100.0
2008-10-15 15:40:00,27.6,27.63,27.2,27.32,839800.0,18.9711,18.9917,18.6961,18.7786,839800.0
2008-10-15 15:50:00,27.32,27.32,26.25,26.61,1226700.0,18.7786,18.7786,18.0431,18.2906,1226700.0
2008-10-16 09:30:00,26.41,26.94,26.14,26.71,537700.0,18.1531,18.5174,17.9675,18.3593,537700.0
2008-10-16 09:40:00,26.7,26.92,26.42,26.79,616600.0,18.3525,18.5037,18.16,18.4143,616600.0
2008-10-16 09:50:00,26.78,27.03,26.78,26.96,645900.0,18.4074,18.5793,18.4074,18.5312,645900.0
2008-10-16 10:00:00,26.98,26.98,26.56,26.81,578700.0,18.5449,18.5449,18.2562,18.4281,578700.0
2008-10-16 10:10:00,26.82,26.82,26.01,26.19,445800.0,18.4349,18.4349,17.8782,18.0019,445800.0
2008-10-16 10:20:00,26.18,26.48,26.17,26.27,275200.0,17.995,18.2012,17.9882,18.0569,275200.0
2008-10-16 10:30:00,26.28,26.3,26.03,26.09,613300.0,18.0638,18.0775,17.8919,17.9332,613300.0
2008-10-16 10:40:00,26.09,26.39,26.06,26.38,471900.0,17.9332,18.1394,17.9125,18.1325,471900.0
2008-10-16 10:50:00,26.4,26.45,25.97,25.97,570100.0,18.1463,18.1806,17.8507,17.8507,570100.0
2008-10-16 11:00:00,25.98,26.06,25.73,25.84,590600.0,17.8576,17.9125,17.6857,17.7613,590600.0
2008-10-16 11:10:00,25.83,25.95,25.49,25.83,570100.0,17.7545,17.8369,17.5208,17.7545,570100.0
2008-10-16 11:20:00,25.83,26.26,25.78,25.98,269300.0,17.7545,18.05,17.7201,17.8576,269300.0
2008-10-16 11:30:00,25.98,26.36,25.88,26.22,356100.0,17.8576,18.1188,17.7888,18.0225,356100.0
2008-10-16 11:40:00,26.22,26.45,26.22,26.32,464200.0,18.0225,18.1806,18.0225,18.0913,464200.0
2008-10-16 11:50:00,26.31,26.54,26.12,26.51,281900.0,18.0844,18.2425,17.9538,18.2219,281900.0
2008-10-16 12:00:00,26.5,26.65,26.37,26.54,192500.0,18.215,18.3181,18.1256,18.2425,192500.0
2008-10-16 12:10:00,26.54,27.34,26.53,27.1,322000.0,18.2425,18.7924,18.2356,18.6274,322000.0
2008-10-16 12:20:00,27.11,27.74,27.05,27.07,365400.0,18.6343,19.0673,18.593,18.6068,365400.0
2008-10-16 12:30:00,27.06,27.22,26.92,27.01,213900.0,18.5999,18.7099,18.5037,18.5655,213900.0
2008-10-16 12:40:00,27.0,27.27,26.94,27.09,249400.0,18.5587,18.7443,18.5174,18.6205,249400.0
2008-10-16 12:50:00,27.08,27.1,26.8,26.92,207300.0,18.6137,18.6274,18.4212,18.5037,207300.0
2008-10-16 13:00:00,26.91,27.07,26.75,26.79,110200.0,18.4968,18.6068,18.3868,18.4143,110200.0
2008-10-16 13:10:00,26.79,27.12,26.79,27.01,233800.0,18.4143,18.6411,18.4143,18.5655,233800.0
2008-10-16 13:20:00,27.0,27.29,26.98,27.03,168100.0,18.5587,18.758,18.5449,18.5793,168100.0
2008-10-16 13:30:00,27.0,27.08,26.73,26.77,113500.0,18.5587,18.6137,18.3731,18.4006,113500.0
2008-10-16 13:40:00,26.77,27.05,26.77,26.96,166600.0,18.4006,18.593,18.4006,18.5312,166600.0
2008-10-16 13:50:00,26.95,27.45,26.93,27.4,479200.0,18.5243,18.868,18.5106,18.8336,479200.0
2008-10-16 14:00:00,27.39,27.43,27.18,27.23,166900.0,18.8267,18.8542,18.6824,18.7168,166900.0
2008-10-16 14:10:00,27.23,27.34,27.03,27.3,200000.0,18.7168,18.7924,18.5793,18.7649,200000.0
2008-10-16 14:20:00,27.28,27.46,27.06,27.3,484000.0,18.7511,18.8749,18.5999,18.7649,484000.0
2008-10-16 14:30:00,27.3,27.51,27.21,27.5,215000.0,18.7649,18.9092,18.703,18.9023,215000.0
2008-10-16 14:40:00,27.49,27.74,27.28,27.71,206000.0,18.8955,19.0673,18.7511,19.0467,206000.0
2008-10-16 14:50:00,27.71,27.82,27.42,27.49,303700.0,19.0467,19.1223,18.8474,18.8955,303700.0
2008-10-16 15:00:00,27.49,27.97,27.41,27.97,271100.0,18.8955,19.2254,18.8405,19.2254,271100.0
2008-10-16 15:10:00,27.98,28.35,27.87,28.14,517700.0,19.2323,19.4866,19.1567,19.3423,517700.0
2008-10-16 15:20:00,28.14,28.28,27.96,28.03,434300.0,19.3423,19.4385,19.2185,19.2666,434300.0
2008-10-16 15:30:00,28.03,28.2,27.68,27.95,335700.0,19.2666,19.3835,19.0261,19.2117,335700.0
2008-10-16 15:40:00,27.93,28.35,27.93,28.35,405500.0,19.1979,19.4866,19.1979,19.4866,405500.0
2008-10-16 15:50:00,28.34,28.39,28.1,28.12,757200.0,19.4797,19.5141,19.3148,19.3285,757200.0
2008-10-17 09:30:00,27.18,27.6,26.92,27.4,1468500.0,18.7303,19.0197,18.5511,18.8819,1468500.0
2008-10-17 09:40:00,27.38,27.73,27.3,27.45,289100.0,18.8681,19.1093,18.813,18.9164,289100.0
2008-10-17 09:50:00,27.45,27.81,27.41,27.81,257800.0,18.9164,19.1644,18.8888,19.1644,257800.0
2008-10-17 10:00:00,27.81,28.0,27.49,27.54,251900.0,19.1644,19.2954,18.9439,18.9784,251900.0
2008-10-17 10:10:00,27.55,27.79,27.4,27.63,281000.0,18.9853,19.1507,18.8819,19.0404,281000.0
2008-10-17 10:20:00,27.66,27.74,27.35,27.51,205800.0,19.0611,19.1162,18.8474,18.9577,205800.0
2008-10-17 10:30:00,27.51,27.63,27.19,27.63,276700.0,18.9577,19.0404,18.7372,19.0404,276700.0
2008-10-17 10:40:00,27.63,27.67,27.48,27.66,201800.0,19.0404,19.068,18.937,19.0611,201800.0
2008-10-17 10:50:00,27.66,27.66,27.33,27.5,266300.0,19.0611,19.0611,18.8337,18.9508,266300.0
2008-10-17 11:00:00,27.52,27.8,27.51,27.77,148800.0,18.9646,19.1575,18.9577,19.1369,148800.0
2008-10-17 11:10:00,27.75,27.75,27.39,27.41,228100.0,19.1231,19.1231,18.875,18.8888,228100.0
2008-10-17 11:20:00,27.4,27.4,27.15,27.19,217000.0,18.8819,18.8819,18.7096,18.7372,217000.0
2008-10-17 11:30:00,27.19,27.26,27.0,27.01,307000.0,18.7372,18.7854,18.6063,18.6131,307000.0
2008-10-17 11:40:00,27.03,27.26,27.0,27.12,272800.0,18.6269,18.7854,18.6063,18.6889,272800.0
2008-10-17 11:50:00,27.13,27.2,27.0,27.06,215000.0,18.6958,18.7441,18.6063,18.6476,215000.0
2008-10-17 12:00:00,27.05,27.21,27.03,27.08,184900.0,18.6407,18.751,18.6269,18.6614,184900.0
2008-10-17 12:10:00,27.09,27.3,27.09,27.26,172200.0,18.6683,18.813,18.6683,18.7854,172200.0
2008-10-17 12:20:00,27.25,27.28,27.16,27.18,299700.0,18.7785,18.7992,18.7165,18.7303,299700.0
2008-10-17 12:30:00,27.18,27.21,27.09,27.16,158500.0,18.7303,18.751,18.6683,18.7165,158500.0
2008-10-17 12:40:00,27.17,27.27,27.16,27.24,231100.0,18.7234,18.7923,18.7165,18.7716,231100.0
2008-10-17 12:50:00,27.25,27.56,27.23,27.53,334300.0,18.7785,18.9922,18.7648,18.9715,334300.0
2008-10-17 13:00:00,27.53,27.8,27.53,27.68,344300.0,18.9715,19.1575,18.9715,19.0749,344300.0
2008-10-17 13:10:00,27.68,27.83,27.6,27.75,148000.0,19.0749,19.1782,19.0197,19.1231,148000.0
2008-10-17 13:20:00,27.76,27.97,27.76,27.9,342800.0,19.13,19.2747,19.13,19.2265,342800.0
2008-10-17 13:30:00,27.89,28.28,27.86,28.26,338600.0,19.2196,19.4883,19.1989,19.4745,338600.0
2008-10-17 13:40:00,28.28,28.45,28.1,28.2,382300.0,19.4883,19.6055,19.3643,19.4332,382300.0
2008-10-17 13:50:00,28.19,28.36,28.05,28.24,151700.0,19.4263,19.5435,19.3298,19.4608,151700.0
2008-10-17 14:00:00,28.24,28.44,28.08,28.08,154000.0,19.4608,19.5986,19.3505,19.3505,154000.0
2008-10-17 14:10:00,28.07,28.31,28.05,28.18,153200.0,19.3436,19.509,19.3298,19.4194,153200.0
2008-10-17 14:20:00,28.19,28.19,27.88,27.9,238900.0,19.4263,19.4263,19.2127,19.2265,238900.0
2008-10-17 14:30:00,27.9,27.98,27.61,27.63,386600.0,19.2265,19.2816,19.0266,19.0404,386600.0
2008-10-17 14:40:00,27.63,27.63,27.3,27.51,362000.0,19.0404,19.0404,18.813,18.9577,362000.0
2008-10-17 14:50:00,27.52,27.57,27.32,27.4,307700.0,18.9646,18.9991,18.8268,18.8819,307700.0
2008-10-17 15:00:00,27.4,27.63,27.34,27.41,305100.0,18.8819,19.0404,18.8406,18.8888,305100.0
2008-10-17 15:10:00,27.41,27.41,27.01,27.01,482200.0,18.8888,18.8888,18.6131,18.6131,482200.0
2008-10-17 15:20:00,27.01,27.01,26.61,26.93,844100.0,18.6131,18.6131,18.3375,18.558,844100.0
2008-10-17 15:30:00,26.93,27.15,26.56,26.79,533600.0,18.558,18.7096,18.303,18.4615,533600.0
2008-10-17 15:40:00,26.78,27.46,26.77,27.14,669800.0,18.4546,18.9232,18.4478,18.7027,669800.0
2008-10-17 15:50:00,27.14,27.19,26.78,26.87,883100.0,18.7027,18.7372,18.4546,18.5167,883100.0
2008-10-20 09:30:00,27.73,27.73,27.16,27.29,340600.0,19.1093,19.1093,18.7165,18.8061,340600.0
2008-10-20 09:40:00,27.31,27.42,27.12,27.4,234500.0,18.8199,18.8957,18.6889,18.8819,234500.0
2008-10-20 09:50:00,27.39,27.67,27.22,27.62,324700.0,18.875,19.068,18.7579,19.0335,324700.0
2008-10-20 10:00:00,27.62,27.83,27.56,27.81,342600.0,19.0335,19.1782,18.9922,19.1644,342600.0
2008-10-20 10:10:00,27.82,27.89,27.65,27.81,233500.0,19.1713,19.2196,19.0542,19.1644,233500.0
2008-10-20 10:20:00,27.81,27.87,27.74,27.79,223400.0,19.1644,19.2058,19.1162,19.1507,223400.0
2008-10-20 10:30:00,27.79,28.0,27.79,28.0,252500.0,19.1507,19.2954,19.1507,19.2954,252500.0
2008-10-20 10:40:00,28.0,28.13,27.96,28.06,335400.0,19.2954,19.385,19.2678,19.3367,335400.0
2008-10-20 10:50:00,28.03,28.17,27.74,28.05,262600.0,19.316,19.4125,19.1162,19.3298,262600.0
2008-10-20 11:00:00,28.06,28.19,27.88,27.88,291000.0,19.3367,19.4263,19.2127,19.2127,291000.0
2008-10-20 11:10:00,27.87,28.12,27.69,28.1,325500.0,19.2058,19.3781,19.0817,19.3643,325500.0
2008-10-20 11:20:00,28.09,28.16,27.98,28.15,297400.0,19.3574,19.4056,19.2816,19.3987,297400.0
2008-10-20 11:30:00,28.16,28.26,28.11,28.15,190700.0,19.4056,19.4745,19.3712,19.3987,190700.0
2008-10-20 11:40:00,28.15,28.49,28.08,28.38,263900.0,19.3987,19.633,19.3505,19.5572,263900.0
2008-10-20 11:50:00,28.38,28.49,28.35,28.48,231600.0,19.5572,19.633,19.5366,19.6262,231600.0
2008-10-20 12:00:00,28.43,28.45,28.16,28.2,126000.0,19.5917,19.6055,19.4056,19.4332,126000.0
2008-10-20 12:10:00,28.2,28.5,28.2,28.46,214200.0,19.4332,19.6399,19.4332,19.6124,214200.0
2008-10-20 12:20:00,28.46,28.5,28.33,28.37,89700.0,19.6124,19.6399,19.5228,19.5503,89700.0
2008-10-20 12:30:00,28.37,28.44,28.24,28.29,95100.0,19.5503,19.5986,19.4608,19.4952,95100.0
2008-10-20 12:40:00,28.28,28.38,28.18,28.38,102900.0,19.4883,19.5572,19.4194,19.5572,102900.0
2008-10-20 12:50:00,28.37,28.38,28.16,28.26,123100.0,19.5503,19.5572,19.4056,19.4745,123100.0
2008-10-20 13:00:00,28.26,28.26,28.09,28.13,213500.0,19.4745,19.4745,19.3574,19.385,213500.0
2008-10-20 13:10:00,28.13,28.22,28.11,28.14,97700.0,19.385,19.447,19.3712,19.3919,97700.0
2008-10-20 13:20:00,28.14,28.32,28.14,28.28,136600.0,19.3919,19.5159,19.3919,19.4883,136600.0
2008-10-20 13:30:00,28.28,28.33,28.18,28.2,138400.0,19.4883,19.5228,19.4194,19.4332,138400.0
2008-10-20 13:40:00,28.22,28.31,28.19,28.3,209400.0,19.447,19.509,19.4263,19.5021,209400.0
2008-10-20 13:50:00,28.3,28.3,28.17,28.18,172100.0,19.5021,19.5021,19.4125,19.4194,172100.0
2008-10-20 14:00:00,28.18,28.41,28.15,28.41,175000.0,19.4194,19.5779,19.3987,19.5779,175000.0
2008-10-20 14:10:00,28.4,28.46,28.27,28.3,196900.0,19.571,19.6124,19.4814,19.5021,196900.0
2008-10-20 14:20:00,28.3,28.38,28.24,28.35,162700.0,19.5021,19.5572,19.4608,19.5366,162700.0
2008-10-20 14:30:00,28.35,28.39,28.24,28.38,215400.0,19.5366,19.5641,19.4608,19.5572,215400.0
2008-10-20 14:40:00,28.37,28.5,28.36,28.49,219100.0,19.5503,19.6399,19.5435,19.633,219100.0
2008-10-20 14:50:00,28.48,28.5,28.37,28.49,236900.0,19.6262,19.6399,19.5503,19.633,236900.0
2008-10-20 15:00:00,28.5,28.59,28.38,28.45,347700.0,19.6399,19.702,19.5572,19.6055,347700.0
2008-10-20 15:10:00,28.45,28.54,28.39,28.52,294300.0,19.6055,19.6675,19.5641,19.6537,294300.0
2008-10-20 15:20:00,28.52,28.53,28.44,28.5,284700.0,19.6537,19.6606,19.5986,19.6399,284700.0
2008-10-20 15:30:00,28.5,28.85,28.4,28.76,461700.0,19.6399,19.8811,19.571,19.8191,461700.0
2008-10-20 15:40:00,28.77,28.86,28.67,28.84,549900.0,19.826,19.888,19.7571,19.8742,549900.0
2008-10-20 15:50:00,28.85,29.06,28.77,28.92,777500.0,19.8811,20.0258,19.826,19.9294,777500.0
2008-10-21 09:30:00,28.39,29.62,28.36,29.56,384200.0,19.5641,20.4117,19.5435,20.3704,384200.0
2008-10-21 09:40:00,29.55,29.94,29.43,29.52,522600.0,20.3635,20.6323,20.2808,20.3428,522600.0
2008-10-21 09:50:00,29.52,30.03,29.37,29.93,892800.0,20.3428,20.6943,20.2395,20.6254,892800.0
2008-10-21 10:00:00,29.93,30.6,29.93,30.21,869400.0,20.6254,21.0871,20.6254,20.8183,869400.0
2008-10-21 10:10:00,30.22,30.5,30.02,30.3,394800.0,20.8252,21.0182,20.6874,20.8804,394800.0
2008-10-21 10:20:00,30.32,30.51,30.16,30.16,350600.0,20.8941,21.0251,20.7839,20.7839,350600.0
2008-10-21 10:30:00,30.15,30.16,29.86,29.96,281600.0,20.777,20.7839,20.5771,20.646,281600.0
2008-10-21 10:40:00,29.98,30.19,29.94,29.98,205900.0,20.6598,20.8045,20.6323,20.6598,205900.0
2008-10-21 10:50:00,30.0,30.15,29.89,30.12,309700.0,20.6736,20.777,20.5978,20.7563,309700.0
2008-10-21 11:00:00,30.11,30.37,30.08,30.23,260700.0,20.7494,20.9286,20.7287,20.8321,260700.0
2008-10-21 11:10:00,30.25,30.26,30.18,30.2,159100.0,20.8459,20.8528,20.7977,20.8114,159100.0
2008-10-21 11:20:00,30.2,30.2,30.01,30.13,171600.0,20.8114,20.8114,20.6805,20.7632,171600.0
2008-10-21 11:30:00,30.14,30.26,30.1,30.18,225000.0,20.7701,20.8528,20.7425,20.7977,225000.0
2008-10-21 11:40:00,30.2,30.26,30.01,30.01,150000.0,20.8114,20.8528,20.6805,20.6805,150000.0
2008-10-21 11:50:00,30.01,30.02,29.76,29.88,342500.0,20.6805,20.6874,20.5082,20.5909,342500.0
2008-10-21 12:00:00,29.87,30.02,29.74,29.81,369700.0,20.584,20.6874,20.4944,20.5427,369700.0
2008-10-21 12:10:00,29.8,29.94,29.76,29.8,235800.0,20.5358,20.6323,20.5082,20.5358,235800.0
2008-10-21 12:20:00,29.8,29.97,29.78,29.97,193300.0,20.5358,20.6529,20.522,20.6529,193300.0
2008-10-21 12:30:00,29.96,30.22,29.95,30.12,220500.0,20.646,20.8252,20.6392,20.7563,220500.0
2008-10-21 12:40:00,30.11,30.11,29.95,30.02,138400.0,20.7494,20.7494,20.6392,20.6874,138400.0
2008-10-21 12:50:00,30.01,30.04,29.72,29.72,204800.0,20.6805,20.7012,20.4807,20.4807,204800.0
2008-10-21 13:00:00,29.73,30.01,29.71,29.97,210400.0,20.4876,20.6805,20.4738,20.6529,210400.0
2008-10-21 13:10:00,29.97,30.02,29.94,30.0,170500.0,20.6529,20.6874,20.6323,20.6736,170500.0
2008-10-21 13:20:00,29.99,30.13,29.98,30.04,143500.0,20.6667,20.7632,20.6598,20.7012,143500.0
2008-10-21 13:30:00,30.03,30.25,29.97,30.22,187300.0,20.6943,20.8459,20.6529,20.8252,187300.0
2008-10-21 13:40:00,30.21,30.24,30.07,30.13,136100.0,20.8183,20.839,20.7219,20.7632,136100.0
2008-10-21 13:50:00,30.13,30.13,29.94,30.07,134700.0,20.7632,20.7632,20.6323,20.7219,134700.0
2008-10-21 14:00:00,30.06,30.24,30.06,30.12,201800.0,20.715,20.839,20.715,20.7563,201800.0
2008-10-21 14:10:00,30.12,30.41,30.11,30.35,224800.0,20.7563,20.9562,20.7494,20.9148,224800.0
2008-10-21 14:20:00,30.35,30.41,30.3,30.38,222400.0,20.9148,20.9562,20.8804,20.9355,222400.0
2008-10-21 14:30:00,30.38,30.54,30.37,30.52,253000.0,20.9355,21.0457,20.9286,21.032,253000.0
2008-10-21 14:40:00,30.52,30.81,30.48,30.71,302200.0,21.032,21.2318,21.0044,21.1629,302200.0
2008-10-21 14:50:00,30.7,30.71,30.53,30.67,231000.0,21.156,21.1629,21.0388,21.1353,231000.0
2008-10-21 15:00:00,30.66,30.89,30.63,30.68,345300.0,21.1284,21.2869,21.1078,21.1422,345300.0
2008-10-21 15:10:00,30.68,30.79,30.44,30.44,316900.0,21.1422,21.218,20.9768,20.9768,316900.0
2008-10-21 15:20:00,30.44,30.44,30.15,30.17,472500.0,20.9768,20.9768,20.777,20.7908,472500.0
2008-10-21 15:30:00,30.16,30.23,29.98,30.01,469700.0,20.7839,20.8321,20.6598,20.6805,469700.0
2008-10-21 15:40:00,30.01,30.13,29.71,29.8,628400.0,20.6805,20.7632,20.4738,20.5358,628400.0
2008-10-21 15:50:00,29.79,29.93,29.63,29.65,1675400.0,20.5289,20.6254,20.4186,20.4324,1675400.0
2008-10-22 09:30:00,29.17,29.4,29.0,29.2,407200.0,20.1016,20.2601,19.9845,20.1223,407200.0
2008-10-22 09:40:00,29.19,29.2,29.0,29.13,286200.0,20.1154,20.1223,19.9845,20.0741,286200.0
2008-10-22 09:50:00,29.13,29.15,28.5,28.56,356400.0,20.0741,20.0879,19.6399,19.6813,356400.0
2008-10-22 10:00:00,28.58,28.64,28.02,28.47,542400.0,19.6951,19.7364,19.3092,19.6193,542400.0
2008-10-22 10:10:00,28.47,28.87,28.46,28.74,280700.0,19.6193,19.8949,19.6124,19.8053,280700.0
2008-10-22 10:20:00,28.73,28.82,28.26,28.66,315900.0,19.7984,19.8605,19.4745,19.7502,315900.0
2008-10-22 10:30:00,28.66,28.82,28.44,28.82,199300.0,19.7502,19.8605,19.5986,19.8605,199300.0
2008-10-22 10:40:00,28.82,28.92,28.72,28.9,272300.0,19.8605,19.9294,19.7915,19.9156,272300.0
2008-10-22 10:50:00,28.9,28.92,28.66,28.8,137300.0,19.9156,19.9294,19.7502,19.8467,137300.0
2008-10-22 11:00:00,28.79,28.83,28.54,28.63,159500.0,19.8398,19.8673,19.6675,19.7295,159500.0
2008-10-22 11:10:00,28.64,28.91,28.59,28.88,247000.0,19.7364,19.9225,19.702,19.9018,247000.0
2008-10-22 11:20:00,28.87,28.91,28.69,28.9,208900.0,19.8949,19.9225,19.7709,19.9156,208900.0
2008-10-22 11:30:00,28.89,29.0,28.83,28.88,228400.0,19.9087,19.9845,19.8673,19.9018,228400.0
2008-10-22 11:40:00,28.88,29.31,28.83,29.27,254800.0,19.9018,20.1981,19.8673,20.1706,254800.0
2008-10-22 11:50:00,29.27,29.3,29.15,29.25,155900.0,20.1706,20.1912,20.0879,20.1568,155900.0
2008-10-22 12:00:00,29.25,29.38,29.18,29.38,177800.0,20.1568,20.2464,20.1085,20.2464,177800.0
2008-10-22 12:10:00,29.37,29.38,29.22,29.31,137800.0,20.2395,20.2464,20.1361,20.1981,137800.0
2008-10-22 12:20:00,29.31,29.48,29.31,29.46,172700.0,20.1981,20.3153,20.1981,20.3015,172700.0
2008-10-22 12:30:00,29.46,29.47,29.36,29.39,139500.0,20.3015,20.3084,20.2326,20.2533,139500.0
2008-10-22 12:40:00,29.39,29.45,29.23,29.3,126600.0,20.2533,20.2946,20.143,20.1912,126600.0
2008-10-22 12:50:00,29.3,29.35,29.2,29.22,87700.0,20.1912,20.2257,20.1223,20.1361,87700.0
2008-10-22 13:00:00,29.21,29.23,29.0,29.15,134100.0,20.1292,20.143,19.9845,20.0879,134100.0
2008-10-22 13:10:00,29.14,29.14,28.89,28.89,191500.0,20.081,20.081,19.9087,19.9087,191500.0
2008-10-22 13:20:00,28.9,28.93,28.58,28.64,284500.0,19.9156,19.9363,19.6951,19.7364,284500.0
2008-10-22 13:30:00,28.64,28.83,28.5,28.65,214300.0,19.7364,19.8673,19.6399,19.7433,214300.0
2008-10-22 13:40:00,28.63,28.85,28.62,28.82,255900.0,19.7295,19.8811,19.7226,19.8605,255900.0
2008-10-22 13:50:00,28.82,29.05,28.72,28.99,155300.0,19.8605,20.0189,19.7915,19.9776,155300.0
2008-10-22 14:00:00,29.0,29.1,28.94,29.0,157200.0,19.9845,20.0534,19.9431,19.9845,157200.0
2008-10-22 14:10:00,29.0,29.14,28.94,29.14,138500.0,19.9845,20.081,19.9431,20.081,138500.0
2008-10-22 14:20:00,29.13,29.28,29.09,29.21,161400.0,20.0741,20.1774,20.0465,20.1292,161400.0
2008-10-22 14:30:00,29.2,29.2,28.95,28.98,135400.0,20.1223,20.1223,19.95,19.9707,135400.0
2008-10-22 14:40:00,28.97,28.99,28.81,28.98,272400.0,19.9638,19.9776,19.8536,19.9707,272400.0
2008-10-22 14:50:00,28.97,29.03,28.81,29.02,206300.0,19.9638,20.0052,19.8536,19.9983,206300.0
2008-10-22 15:00:00,29.02,29.06,28.78,28.8,304500.0,19.9983,20.0258,19.8329,19.8467,304500.0
2008-10-22 15:10:00,28.81,28.83,28.49,28.51,372500.0,19.8536,19.8673,19.633,19.6468,372500.0
2008-10-22 15:20:00,28.5,28.61,28.48,28.5,461100.0,19.6399,19.7157,19.6262,19.6399,461100.0
2008-10-22 15:30:00,28.5,28.51,28.26,28.32,704700.0,19.6399,19.6468,19.4745,19.5159,704700.0
2008-10-22 15:40:00,28.34,28.74,28.02,28.71,1054300.0,19.5297,19.8053,19.3092,19.7846,1054300.0
2008-10-22 15:50:00,28.7,28.89,28.52,28.88,1270600.0,19.7778,19.9087,19.6537,19.9018,1270600.0
2008-10-23 09:30:00,29.04,29.75,29.04,29.62,441500.0,20.0121,20.5013,20.0121,20.4117,441500.0
2008-10-23 09:40:00,29.6,29.75,29.15,29.19,519600.0,20.398,20.5013,20.0879,20.1154,519600.0
2008-10-23 09:50:00,29.19,29.2,28.85,29.07,621200.0,20.1154,20.1223,19.8811,20.0327,621200.0
2008-10-23 10:00:00,29.07,29.45,29.03,29.28,302100.0,20.0327,20.2946,20.0052,20.1774,302100.0
2008-10-23 10:10:00,29.28,29.41,29.0,29.15,289700.0,20.1774,20.267,19.9845,20.0879,289700.0
2008-10-23 10:20:00,29.18,29.45,29.16,29.34,218300.0,20.1085,20.2946,20.0948,20.2188,218300.0
2008-10-23 10:30:00,29.34,29.56,29.14,29.19,290800.0,20.2188,20.3704,20.081,20.1154,290800.0
2008-10-23 10:40:00,29.19,30.15,29.15,29.77,320700.0,20.1154,20.777,20.0879,20.5151,320700.0
2008-10-23 10:50:00,29.78,29.98,29.7,29.92,246300.0,20.522,20.6598,20.4669,20.6185,246300.0
2008-10-23 11:00:00,29.9,30.01,29.47,29.57,223300.0,20.6047,20.6805,20.3084,20.3773,223300.0
2008-10-23 11:10:00,29.57,29.65,29.5,29.54,145000.0,20.3773,20.4324,20.3291,20.3566,145000.0
2008-10-23 11:20:00,29.53,29.74,29.45,29.71,204500.0,20.3497,20.4944,20.2946,20.4738,204500.0
2008-10-23 11:30:00,29.72,29.99,29.71,29.95,226900.0,20.4807,20.6667,20.4738,20.6392,226900.0
2008-10-23 11:40:00,29.95,29.97,29.86,29.87,274200.0,20.6392,20.6529,20.5771,20.584,274200.0
2008-10-23 11:50:00,29.86,29.88,29.65,29.76,248300.0,20.5771,20.5909,20.4324,20.5082,248300.0
2008-10-23 12:00:00,29.74,29.75,29.39,29.41,273000.0,20.4944,20.5013,20.2533,20.267,273000.0
2008-10-23 12:10:00,29.41,29.52,29.08,29.1,255300.0,20.267,20.3428,20.0396,20.0534,255300.0
2008-10-23 12:20:00,29.1,29.1,28.91,29.0,420800.0,20.0534,20.0534,19.9225,19.9845,420800.0
2008-10-23 12:30:00,29.0,29.05,28.85,28.93,320600.0,19.9845,20.0189,19.8811,19.9363,320600.0
2008-10-23 12:40:00,28.93,29.08,28.81,29.0,235700.0,19.9363,20.0396,19.8536,19.9845,235700.0
2008-10-23 12:50:00,29.0,29.08,28.76,28.85,186700.0,19.9845,20.0396,19.8191,19.8811,186700.0
2008-10-23 13:00:00,28.84,28.93,28.52,28.75,396700.0,19.8742,19.9363,19.6537,19.8122,396700.0
2008-10-23 13:10:00,28.74,28.87,28.57,28.74,353100.0,19.8053,19.8949,19.6882,19.8053,353100.0
2008-10-23 13:20:00,28.75,28.75,28.51,28.51,205400.0,19.8122,19.8122,19.6468,19.6468,205400.0
2008-10-23 13:30:00,28.51,28.61,28.21,28.31,341200.0,19.6468,19.7157,19.4401,19.509,341200.0
2008-10-23 13:40:00,28.31,28.46,28.21,28.29,289800.0,19.509,19.6124,19.4401,19.4952,289800.0
2008-10-23 13:50:00,28.31,28.33,28.12,28.19,364900.0,19.509,19.5228,19.3781,19.4263,364900.0
2008-10-23 14:00:00,28.17,28.17,27.74,27.81,361700.0,19.4125,19.4125,19.1162,19.1644,361700.0
2008-10-23 14:10:00,27.81,27.82,27.39,27.41,361500.0,19.1644,19.1713,18.875,18.8888,361500.0
2008-10-23 14:20:00,27.4,27.81,27.25,27.73,290000.0,18.8819,19.1644,18.7785,19.1093,290000.0
2008-10-23 14:30:00,27.73,28.21,27.61,28.21,297400.0,19.1093,19.4401,19.0266,19.4401,297400.0
2008-10-23 14:40:00,28.21,28.22,27.78,27.78,158000.0,19.4401,19.447,19.1438,19.1438,158000.0
2008-10-23 14:50:00,27.79,27.95,27.57,27.91,213300.0,19.1507,19.2609,18.9991,19.2334,213300.0
2008-10-23 15:00:00,27.91,28.26,27.7,28.25,434400.0,19.2334,19.4745,19.0886,19.4677,434400.0
2008-10-23 15:10:00,28.25,28.48,28.16,28.17,413900.0,19.4677,19.6262,19.4056,19.4125,413900.0
2008-10-23 15:20:00,28.17,28.58,27.96,28.03,471000.0,19.4125,19.6951,19.2678,19.316,471000.0
2008-10-23 15:30:00,28.06,28.16,27.68,27.94,585700.0,19.3367,19.4056,19.0749,19.254,585700.0
2008-10-23 15:40:00,27.95,28.98,27.91,28.8,862400.0,19.2609,19.9707,19.2334,19.8467,862400.0
2008-10-23 15:50:00,28.88,28.95,28.55,28.88,804900.0,19.9018,19.95,19.6744,19.9018,804900.0
2008-10-24 09:30:00,27.1,27.9,26.75,27.25,399800.0,18.6752,19.2265,18.434,18.7785,399800.0
2008-10-24 09:40:00,27.27,27.55,27.26,27.49,365100.0,18.7923,18.9853,18.7854,18.9439,365100.0
2008-10-24 09:50:00,27.5,27.95,27.34,27.95,436100.0,18.9508,19.2609,18.8406,19.2609,436100.0
2008-10-24 10:00:00,27.99,28.27,27.79,27.93,321800.0,19.2885,19.4814,19.1507,19.2471,321800.0
2008-10-24 10:10:00,27.92,27.97,27.72,27.82,372200.0,19.2402,19.2747,19.1024,19.1713,372200.0
2008-10-24 10:20:00,27.81,27.88,27.26,27.38,268000.0,19.1644,19.2127,18.7854,18.8681,268000.0
2008-10-24 10:30:00,27.36,27.69,27.28,27.55,307100.0,18.8543,19.0817,18.7992,18.9853,307100.0
2008-10-24 10:40:00,27.55,27.56,27.15,27.4,355900.0,18.9853,18.9922,18.7096,18.8819,355900.0
2008-10-24 10:50:00,27.39,27.85,27.38,27.53,194400.0,18.875,19.192,18.8681,18.9715,194400.0
2008-10-24 11:00:00,27.54,27.76,27.29,27.35,310700.0,18.9784,19.13,18.8061,18.8474,310700.0
2008-10-24 11:10:00,27.35,27.6,27.25,27.58,242500.0,18.8474,19.0197,18.7785,19.0059,242500.0
2008-10-24 11:20:00,27.58,28.11,27.57,27.81,287400.0,19.0059,19.3712,18.9991,19.1644,287400.0
2008-10-24 11:30:00,27.82,28.26,27.74,28.25,199500.0,19.1713,19.4745,19.1162,19.4677,199500.0
2008-10-24 11:40:00,28.25,28.33,28.17,28.21,256100.0,19.4677,19.5228,19.4125,19.4401,256100.0
2008-10-24 11:50:00,28.21,28.21,27.98,28.01,135500.0,19.4401,19.4401,19.2816,19.3023,135500.0
2008-10-24 12:00:00,28.02,28.11,27.91,28.07,147400.0,19.3092,19.3712,19.2334,19.3436,147400.0
2008-10-24 12:10:00,28.06,28.09,27.95,28.01,115300.0,19.3367,19.3574,19.2609,19.3023,115300.0
2008-10-24 12:20:00,28.01,28.11,27.75,27.75,124300.0,19.3023,19.3712,19.1231,19.1231,124300.0
2008-10-24 12:30:00,27.75,27.94,27.73,27.85,135700.0,19.1231,19.254,19.1093,19.192,135700.0
2008-10-24 12:40:00,27.85,27.92,27.63,27.7,194200.0,19.192,19.2402,19.0404,19.0886,194200.0
2008-10-24 12:50:00,27.7,27.92,27.67,27.74,128300.0,19.0886,19.2402,19.068,19.1162,128300.0
2008-10-24 13:00:00,27.74,27.9,27.74,27.78,121200.0,19.1162,19.2265,19.1162,19.1438,121200.0
2008-10-24 13:10:00,27.78,28.19,27.69,28.11,188000.0,19.1438,19.4263,19.0817,19.3712,188000.0
2008-10-24 13:20:00,28.1,28.16,27.99,27.99,286800.0,19.3643,19.4056,19.2885,19.2885,286800.0
2008-10-24 13:30:00,28.0,28.0,27.7,27.76,254000.0,19.2954,19.2954,19.0886,19.13,254000.0
2008-10-24 13:40:00,27.75,27.77,27.45,27.45,235200.0,19.1231,19.1369,18.9164,18.9164,235200.0
2008-10-24 13:50:00,27.45,27.81,27.45,27.51,178500.0,18.9164,19.1644,18.9164,18.9577,178500.0
2008-10-24 14:00:00,27.51,27.68,27.42,27.63,175500.0,18.9577,19.0749,18.8957,19.0404,175500.0
2008-10-24 14:10:00,27.63,28.12,27.6,28.08,258200.0,19.0404,19.3781,19.0197,19.3505,258200.0
2008-10-24 14:20:00,28.08,28.11,27.78,27.94,285300.0,19.3505,19.3712,19.1438,19.254,285300.0
2008-10-24 14:30:00,27.95,28.33,27.95,28.2,275000.0,19.2609,19.5228,19.2609,19.4332,275000.0
2008-10-24 14:40:00,28.2,28.34,27.82,27.93,261600.0,19.4332,19.5297,19.1713,19.2471,261600.0
2008-10-24 14:50:00,27.93,28.22,27.89,28.15,321100.0,19.2471,19.447,19.2196,19.3987,321100.0
2008-10-24 15:00:00,28.15,28.55,28.1,28.17,503600.0,19.3987,19.6744,19.3643,19.4125,503600.0
2008-10-24 15:10:00,28.17,28.46,27.96,28.06,502800.0,19.4125,19.6124,19.2678,19.3367,502800.0
2008-10-24 15:20:00,28.05,28.6,27.97,28.28,423500.0,19.3298,19.7088,19.2747,19.4883,423500.0
2008-10-24 15:30:00,28.28,28.33,27.77,27.81,386000.0,19.4883,19.5228,19.1369,19.1644,386000.0
2008-10-24 15:40:00,27.81,28.37,27.77,28.35,723700.0,19.1644,19.5503,19.1369,19.5366,723700.0
2008-10-24 15:50:00,28.31,28.35,27.75,27.75,772800.0,19.509,19.5366,19.1231,19.1231,772800.0
2008-10-27 09:30:00,27.46,27.84,27.0,27.11,469900.0,18.9232,19.1851,18.6063,18.6821,469900.0
2008-10-27 09:40:00,27.14,27.26,26.86,27.0,668200.0,18.7027,18.7854,18.5098,18.6063,668200.0
2008-10-27 09:50:00,27.0,27.2,26.97,27.04,646700.0,18.6063,18.7441,18.5856,18.6338,646700.0
2008-10-27 10:00:00,27.03,27.36,27.0,27.1,573900.0,18.6269,18.8543,18.6063,18.6752,573900.0
2008-10-27 10:10:00,27.1,27.15,26.93,26.95,414400.0,18.6752,18.7096,18.558,18.5718,414400.0
2008-10-27 10:20:00,26.96,27.0,26.82,26.87,506000.0,18.5787,18.6063,18.4822,18.5167,506000.0
2008-10-27 10:30:00,26.88,26.9,26.75,26.8,319400.0,18.5236,18.5373,18.434,18.4684,319400.0
2008-10-27 10:40:00,26.8,26.85,26.76,26.85,227700.0,18.4684,18.5029,18.4409,18.5029,227700.0
2008-10-27 10:50:00,26.85,26.98,26.78,26.85,335400.0,18.5029,18.5925,18.4546,18.5029,335400.0
2008-10-27 11:00:00,26.84,26.88,26.64,26.77,295900.0,18.496,18.5236,18.3582,18.4478,295900.0
2008-10-27 11:10:00,26.77,26.8,26.69,26.71,395000.0,18.4478,18.4684,18.3926,18.4064,395000.0
2008-10-27 11:20:00,26.72,26.8,26.58,26.74,474600.0,18.4133,18.4684,18.3168,18.4271,474600.0
2008-10-27 11:30:00,26.74,26.76,26.51,26.52,228100.0,18.4271,18.4409,18.2686,18.2755,228100.0
2008-10-27 11:40:00,26.52,26.6,26.41,26.49,250200.0,18.2755,18.3306,18.1997,18.2548,250200.0
2008-10-27 11:50:00,26.48,26.6,26.45,26.55,180400.0,18.2479,18.3306,18.2272,18.2961,180400.0
2008-10-27 12:00:00,26.54,26.65,26.52,26.64,309400.0,18.2893,18.3651,18.2755,18.3582,309400.0
2008-10-27 12:10:00,26.65,26.67,26.4,26.47,406400.0,18.3651,18.3788,18.1928,18.241,406400.0
2008-10-27 12:20:00,26.46,26.62,26.34,26.4,233300.0,18.2341,18.3444,18.1514,18.1928,233300.0
2008-10-27 12:30:00,26.41,26.6,26.33,26.55,233500.0,18.1997,18.3306,18.1445,18.2961,233500.0
2008-10-27 12:40:00,26.55,26.64,26.35,26.49,254000.0,18.2961,18.3582,18.1583,18.2548,254000.0
2008-10-27 12:50:00,26.48,26.83,26.44,26.81,306400.0,18.2479,18.4891,18.2203,18.4753,306400.0
2008-10-27 13:00:00,26.81,26.81,26.52,26.56,222800.0,18.4753,18.4753,18.2755,18.303,222800.0
2008-10-27 13:10:00,26.56,26.58,26.4,26.48,330900.0,18.303,18.3168,18.1928,18.2479,330900.0
2008-10-27 13:20:00,26.47,26.5,26.42,26.5,203600.0,18.241,18.2617,18.2066,18.2617,203600.0
2008-10-27 13:30:00,26.5,26.55,26.4,26.44,258900.0,18.2617,18.2961,18.1928,18.2203,258900.0
2008-10-27 13:40:00,26.44,26.51,26.37,26.41,391400.0,18.2203,18.2686,18.1721,18.1997,391400.0
2008-10-27 13:50:00,26.41,26.43,26.3,26.3,282600.0,18.1997,18.2135,18.1239,18.1239,282600.0
2008-10-27 14:00:00,26.3,26.34,26.11,26.22,326900.0,18.1239,18.1514,17.9929,18.0687,326900.0
2008-10-27 14:10:00,26.22,26.24,26.11,26.21,324400.0,18.0687,18.0825,17.9929,18.0618,324400.0
2008-10-27 14:20:00,26.21,26.28,26.05,26.07,297600.0,18.0618,18.1101,17.9516,17.9654,297600.0
2008-10-27 14:30:00,26.07,26.18,26.02,26.04,337900.0,17.9654,18.0412,17.9309,17.9447,337900.0
2008-10-27 14:40:00,26.05,26.05,25.81,25.88,573700.0,17.9516,17.9516,17.7862,17.8344,573700.0
2008-10-27 14:50:00,25.87,25.91,25.27,25.3,666900.0,17.8275,17.8551,17.4141,17.4347,666900.0
2008-10-27 15:00:00,25.31,25.37,25.05,25.24,856400.0,17.4416,17.483,17.2625,17.3934,856400.0
2008-10-27 15:10:00,25.24,25.25,24.85,24.9,1009200.0,17.3934,17.4003,17.1246,17.1591,1009200.0
2008-10-27 15:20:00,24.9,25.18,24.54,25.17,1342700.0,17.1591,17.3521,16.911,17.3452,1342700.0
2008-10-27 15:30:00,25.17,25.29,25.04,25.29,983100.0,17.3452,17.4279,17.2556,17.4279,983100.0
2008-10-27 15:40:00,25.29,25.42,25.24,25.25,1081100.0,17.4279,17.5174,17.3934,17.4003,1081100.0
2008-10-27 15:50:00,25.25,25.27,24.25,24.39,1562800.0,17.4003,17.4141,16.7112,16.8076,1562800.0
2008-10-28 09:30:00,24.96,25.6,24.63,25.01,1379400.0,17.2004,17.6415,16.973,17.2349,1379400.0
2008-10-28 09:40:00,25.0,25.37,24.95,25.08,635400.0,17.228,17.483,17.1936,17.2831,635400.0
2008-10-28 09:50:00,25.1,25.28,24.95,25.04,712400.0,17.2969,17.421,17.1936,17.2556,712400.0
2008-10-28 10:00:00,25.04,25.22,24.88,24.89,832600.0,17.2556,17.3796,17.1453,17.1522,832600.0
2008-10-28 10:10:00,24.89,25.03,24.65,24.98,770600.0,17.1522,17.2487,16.9868,17.2142,770600.0
2008-10-28 10:20:00,24.99,25.02,24.86,24.94,1526900.0,17.2211,17.2418,17.1315,17.1867,1526900.0
2008-10-28 10:30:00,24.93,25.02,24.6,24.62,497600.0,17.1798,17.2418,16.9524,16.9661,497600.0
2008-10-28 10:40:00,24.62,24.76,24.48,24.71,270000.0,16.9661,17.0626,16.8697,17.0282,270000.0
2008-10-28 10:50:00,24.69,24.75,24.35,24.38,685200.0,17.0144,17.0557,16.7801,16.8008,685200.0
2008-10-28 11:00:00,24.37,24.73,24.36,24.53,350200.0,16.7939,17.0419,16.787,16.9041,350200.0
2008-10-28 11:10:00,24.53,24.72,24.51,24.68,184500.0,16.9041,17.0351,16.8903,17.0075,184500.0
2008-10-28 11:20:00,24.68,24.72,24.51,24.59,201700.0,17.0075,17.0351,16.8903,16.9455,201700.0
2008-10-28 11:30:00,24.58,24.84,24.56,24.77,238000.0,16.9386,17.1178,16.9248,17.0695,238000.0
2008-10-28 11:40:00,24.77,25.0,24.72,24.95,271300.0,17.0695,17.228,17.0351,17.1936,271300.0
2008-10-28 11:50:00,24.94,24.98,24.81,24.92,95900.0,17.1867,17.2142,17.0971,17.1729,95900.0
2008-10-28 12:00:00,24.9,25.04,24.87,25.04,227000.0,17.1591,17.2556,17.1384,17.2556,227000.0
2008-10-28 12:10:00,25.06,25.25,24.98,25.16,390400.0,17.2694,17.4003,17.2142,17.3383,390400.0
2008-10-28 12:20:00,25.18,25.2,25.0,25.09,112300.0,17.3521,17.3658,17.228,17.29,112300.0
2008-10-28 12:30:00,25.09,25.14,24.97,25.0,255000.0,17.29,17.3245,17.2073,17.228,255000.0
2008-10-28 12:40:00,25.0,25.12,24.97,25.05,198100.0,17.228,17.3107,17.2073,17.2625,198100.0
2008-10-28 12:50:00,25.05,25.2,25.04,25.18,206500.0,17.2625,17.3658,17.2556,17.3521,206500.0
2008-10-28 13:00:00,25.17,25.4,25.1,25.31,510300.0,17.3452,17.5037,17.2969,17.4416,510300.0
2008-10-28 13:10:00,25.32,25.53,25.31,25.53,267900.0,17.4485,17.5932,17.4416,17.5932,267900.0
2008-10-28 13:20:00,25.52,25.67,25.31,25.64,323800.0,17.5864,17.6897,17.4416,17.669,323800.0
2008-10-28 13:30:00,25.64,25.64,25.49,25.56,286000.0,17.669,17.669,17.5657,17.6139,286000.0
2008-10-28 13:40:00,25.57,25.66,25.53,25.62,184200.0,17.6208,17.6828,17.5932,17.6553,184200.0
2008-10-28 13:50:00,25.62,25.69,25.47,25.68,330800.0,17.6553,17.7035,17.5519,17.6966,330800.0
2008-10-28 14:00:00,25.68,25.89,25.64,25.76,300400.0,17.6966,17.8413,17.669,17.7517,300400.0
2008-10-28 14:10:00,25.75,25.97,25.71,25.9,427200.0,17.7449,17.8965,17.7173,17.8482,427200.0
2008-10-28 14:20:00,25.91,26.14,25.87,26.14,404100.0,17.8551,18.0136,17.8275,18.0136,404100.0
2008-10-28 14:30:00,26.14,26.35,26.08,26.24,448400.0,18.0136,18.1583,17.9723,18.0825,448400.0
2008-10-28 14:40:00,26.25,26.56,26.22,26.43,391800.0,18.0894,18.303,18.0687,18.2135,391800.0
2008-10-28 14:50:00,26.45,26.99,26.44,26.87,486800.0,18.2272,18.5994,18.2203,18.5167,486800.0
2008-10-28 15:00:00,26.87,27.05,26.54,26.58,336000.0,18.5167,18.6407,18.2893,18.3168,336000.0
2008-10-28 15:10:00,26.59,27.0,26.59,26.94,463000.0,18.3237,18.6063,18.3237,18.5649,463000.0
2008-10-28 15:20:00,26.94,27.01,26.84,26.99,616800.0,18.5649,18.6131,18.496,18.5994,616800.0
2008-10-28 15:30:00,26.99,27.0,26.66,26.91,808000.0,18.5994,18.6063,18.372,18.5442,808000.0
2008-10-28 15:40:00,26.92,27.0,26.91,27.0,1077300.0,18.5511,18.6063,18.5442,18.6063,1077300.0
2008-10-28 15:50:00,27.0,27.94,26.98,27.82,1720800.0,18.6063,19.254,18.5925,19.1713,1720800.0
2008-10-29 09:30:00,27.87,27.87,26.75,26.9,357700.0,19.2058,19.2058,18.434,18.5373,357700.0
2008-10-29 09:40:00,26.87,27.05,26.85,26.99,327100.0,18.5167,18.6407,18.5029,18.5994,327100.0
2008-10-29 09:50:00,26.99,27.0,26.39,26.4,449400.0,18.5994,18.6063,18.1859,18.1928,449400.0
2008-10-29 10:00:00,26.39,26.88,26.31,26.78,488300.0,18.1859,18.5236,18.1308,18.4546,488300.0
2008-10-29 10:10:00,26.79,26.82,26.6,26.76,472300.0,18.4615,18.4822,18.3306,18.4409,472300.0
2008-10-29 10:20:00,26.73,27.03,26.7,26.81,391200.0,18.4202,18.6269,18.3995,18.4753,391200.0
2008-10-29 10:30:00,26.81,26.85,26.56,26.57,514100.0,18.4753,18.5029,18.303,18.3099,514100.0
2008-10-29 10:40:00,26.57,26.69,26.48,26.61,282500.0,18.3099,18.3926,18.2479,18.3375,282500.0
2008-10-29 10:50:00,26.59,26.78,26.59,26.76,308900.0,18.3237,18.4546,18.3237,18.4409,308900.0
2008-10-29 11:00:00,26.77,27.0,26.73,26.97,601800.0,18.4478,18.6063,18.4202,18.5856,601800.0
2008-10-29 11:10:00,26.96,26.97,26.68,26.8,641700.0,18.5787,18.5856,18.3857,18.4684,641700.0
2008-10-29 11:20:00,26.8,26.87,26.71,26.84,306500.0,18.4684,18.5167,18.4064,18.496,306500.0
2008-10-29 11:30:00,26.83,26.95,26.8,26.92,517200.0,18.4891,18.5718,18.4684,18.5511,517200.0
2008-10-29 11:40:00,26.95,26.96,26.71,26.82,389400.0,18.5718,18.5787,18.4064,18.4822,389400.0
2008-10-29 11:50:00,26.82,26.98,26.75,26.97,127900.0,18.4822,18.5925,18.434,18.5856,127900.0
2008-10-29 12:00:00,26.97,27.11,26.96,26.97,457600.0,18.5856,18.6821,18.5787,18.5856,457600.0
2008-10-29 12:10:00,26.96,27.03,26.87,26.98,321100.0,18.5787,18.6269,18.5167,18.5925,321100.0
2008-10-29 12:20:00,26.98,27.3,26.97,27.23,257700.0,18.5925,18.813,18.5856,18.7648,257700.0
2008-10-29 12:30:00,27.23,27.56,27.22,27.51,440800.0,18.7648,18.9922,18.7579,18.9577,440800.0
2008-10-29 12:40:00,27.51,27.52,27.31,27.47,120700.0,18.9577,18.9646,18.8199,18.9301,120700.0
2008-10-29 12:50:00,27.48,27.5,27.21,27.22,93700.0,18.937,18.9508,18.751,18.7579,93700.0
2008-10-29 13:00:00,27.23,27.35,27.09,27.19,142100.0,18.7648,18.8474,18.6683,18.7372,142100.0
2008-10-29 13:10:00,27.18,27.31,27.15,27.29,152200.0,18.7303,18.8199,18.7096,18.8061,152200.0
2008-10-29 13:20:00,27.27,27.46,27.27,27.36,176200.0,18.7923,18.9232,18.7923,18.8543,176200.0
2008-10-29 13:30:00,27.37,27.7,27.36,27.56,159700.0,18.8612,19.0886,18.8543,18.9922,159700.0
2008-10-29 13:40:00,27.56,27.62,27.45,27.49,208100.0,18.9922,19.0335,18.9164,18.9439,208100.0
2008-10-29 13:50:00,27.49,27.54,27.29,27.3,314300.0,18.9439,18.9784,18.8061,18.813,314300.0
2008-10-29 14:00:00,27.3,27.35,26.92,27.01,315800.0,18.813,18.8474,18.5511,18.6131,315800.0
2008-10-29 14:10:00,27.0,27.09,26.52,26.9,412500.0,18.6063,18.6683,18.2755,18.5373,412500.0
2008-10-29 14:20:00,26.91,27.04,26.42,26.54,650500.0,18.5442,18.6338,18.2066,18.2893,650500.0
2008-10-29 14:30:00,26.54,26.56,26.06,26.46,810800.0,18.2893,18.303,17.9585,18.2341,810800.0
2008-10-29 14:40:00,26.46,26.57,26.31,26.47,359000.0,18.2341,18.3099,18.1308,18.241,359000.0
2008-10-29 14:50:00,26.47,26.77,26.19,26.75,485900.0,18.241,18.4478,18.0481,18.434,485900.0
2008-10-29 15:00:00,26.76,26.77,26.38,26.57,278400.0,18.4409,18.4478,18.179,18.3099,278400.0
2008-10-29 15:10:00,26.55,26.75,26.25,26.75,748300.0,18.2961,18.434,18.0894,18.434,748300.0
2008-10-29 15:20:00,26.75,27.05,26.75,26.93,838700.0,18.434,18.6407,18.434,18.558,838700.0
2008-10-29 15:30:00,26.92,27.04,26.64,26.83,817900.0,18.5511,18.6338,18.3582,18.4891,817900.0
2008-10-29 15:40:00,26.82,27.57,26.82,27.46,1105200.0,18.4822,18.9991,18.4822,18.9232,1105200.0
2008-10-29 15:50:00,27.45,27.46,25.99,26.0,1932500.0,18.9164,18.9232,17.9102,17.9171,1932500.0
2008-10-30 09:30:00,27.53,28.7,27.34,28.38,911700.0,18.9715,19.7778,18.8406,19.5572,911700.0
2008-10-30 09:40:00,28.38,28.7,28.18,28.39,855500.0,19.5572,19.7778,19.4194,19.5641,855500.0
2008-10-30 09:50:00,28.36,28.37,27.81,28.12,532800.0,19.5435,19.5503,19.1644,19.3781,532800.0
2008-10-30 10:00:00,28.12,28.37,27.95,28.13,519200.0,19.3781,19.5503,19.2609,19.385,519200.0
2008-10-30 10:10:00,28.12,28.31,28.02,28.21,562100.0,19.3781,19.509,19.3092,19.4401,562100.0
2008-10-30 10:20:00,28.21,28.34,28.0,28.02,491300.0,19.4401,19.5297,19.2954,19.3092,491300.0
2008-10-30 10:30:00,28.02,28.27,28.02,28.19,314800.0,19.3092,19.4814,19.3092,19.4263,314800.0
2008-10-30 10:40:00,28.19,28.24,28.0,28.07,471300.0,19.4263,19.4608,19.2954,19.3436,471300.0
2008-10-30 10:50:00,28.08,28.24,27.97,28.18,352400.0,19.3505,19.4608,19.2747,19.4194,352400.0
2008-10-30 11:00:00,28.17,28.39,28.17,28.31,320400.0,19.4125,19.5641,19.4125,19.509,320400.0
2008-10-30 11:10:00,28.31,28.34,28.16,28.3,547300.0,19.509,19.5297,19.4056,19.5021,547300.0
2008-10-30 11:20:00,28.3,28.35,27.98,28.0,438100.0,19.5021,19.5366,19.2816,19.2954,438100.0
2008-10-30 11:30:00,28.0,28.3,27.78,28.3,812400.0,19.2954,19.5021,19.1438,19.5021,812400.0
2008-10-30 11:40:00,28.3,29.26,28.3,28.95,1072300.0,19.5021,20.1637,19.5021,19.95,1072300.0
2008-10-30 11:50:00,28.93,28.99,28.5,28.5,291200.0,19.9363,19.9776,19.6399,19.6399,291200.0
2008-10-30 12:00:00,28.51,28.96,28.41,28.9,474900.0,19.6468,19.9569,19.5779,19.9156,474900.0
2008-10-30 12:10:00,28.88,29.14,28.75,29.05,300700.0,19.9018,20.081,19.8122,20.0189,300700.0
2008-10-30 12:20:00,29.03,29.35,28.98,29.09,335900.0,20.0052,20.2257,19.9707,20.0465,335900.0
2008-10-30 12:30:00,29.08,29.25,28.9,29.0,236900.0,20.0396,20.1568,19.9156,19.9845,236900.0
2008-10-30 12:40:00,29.01,29.07,28.94,29.0,157400.0,19.9914,20.0327,19.9431,19.9845,157400.0
2008-10-30 12:50:00,29.0,29.07,28.73,28.76,185800.0,19.9845,20.0327,19.7984,19.8191,185800.0
2008-10-30 13:00:00,28.76,29.02,28.72,29.02,156300.0,19.8191,19.9983,19.7915,19.9983,156300.0
2008-10-30 13:10:00,29.02,29.07,28.95,29.01,146500.0,19.9983,20.0327,19.95,19.9914,146500.0
2008-10-30 13:20:00,28.99,29.16,28.98,29.05,191700.0,19.9776,20.0948,19.9707,20.0189,191700.0
2008-10-30 13:30:00,29.05,29.21,29.0,29.11,169300.0,20.0189,20.1292,19.9845,20.0603,169300.0
2008-10-30 13:40:00,29.1,29.17,28.95,29.01,252600.0,20.0534,20.1016,19.95,19.9914,252600.0
2008-10-30 13:50:00,29.01,29.08,28.98,29.03,178400.0,19.9914,20.0396,19.9707,20.0052,178400.0
2008-10-30 14:00:00,29.02,29.1,29.0,29.04,102700.0,19.9983,20.0534,19.9845,20.0121,102700.0
2008-10-30 14:10:00,29.05,29.07,28.92,28.96,287900.0,20.0189,20.0327,19.9294,19.9569,287900.0
2008-10-30 14:20:00,28.96,29.13,28.88,29.04,286900.0,19.9569,20.0741,19.9018,20.0121,286900.0
2008-10-30 14:30:00,29.04,29.08,28.82,28.94,484200.0,20.0121,20.0396,19.8605,19.9431,484200.0
2008-10-30 14:40:00,28.95,29.06,28.9,29.05,305900.0,19.95,20.0258,19.9156,20.0189,305900.0
2008-10-30 14:50:00,29.05,29.35,28.93,29.31,338500.0,20.0189,20.2257,19.9363,20.1981,338500.0
2008-10-30 15:00:00,29.32,29.4,29.15,29.33,321500.0,20.205,20.2601,20.0879,20.2119,321500.0
2008-10-30 15:10:00,29.32,29.4,28.98,29.08,381300.0,20.205,20.2601,19.9707,20.0396,381300.0
2008-10-30 15:20:00,29.08,29.21,28.92,29.12,600500.0,20.0396,20.1292,19.9294,20.0672,600500.0
2008-10-30 15:30:00,29.12,29.43,28.98,29.42,800200.0,20.0672,20.2808,19.9707,20.2739,800200.0
2008-10-30 15:40:00,29.42,29.61,28.99,29.36,788200.0,20.2739,20.4049,19.9776,20.2326,788200.0
2008-10-30 15:50:00,29.37,29.65,29.14,29.32,1165600.0,20.2395,20.4324,20.081,20.205,1165600.0
2008-10-31 09:30:00,30.07,30.4,29.24,30.26,807200.0,20.7219,20.9493,20.1499,20.8528,807200.0
2008-10-31 09:40:00,30.25,30.97,30.1,30.95,715200.0,20.8459,21.3421,20.7425,21.3283,715200.0
2008-10-31 09:50:00,30.95,31.24,30.87,31.17,668300.0,21.3283,21.5281,21.2731,21.4799,668300.0
2008-10-31 10:00:00,31.19,31.78,31.11,31.39,585100.0,21.4937,21.9002,21.4385,21.6315,585100.0
2008-10-31 10:10:00,31.39,31.63,31.32,31.36,409600.0,21.6315,21.7969,21.5833,21.6108,409600.0
2008-10-31 10:20:00,31.36,31.38,31.07,31.21,220100.0,21.6108,21.6246,21.411,21.5075,220100.0
2008-10-31 10:30:00,31.21,31.35,30.63,30.66,334500.0,21.5075,21.6039,21.1078,21.1284,334500.0
2008-10-31 10:40:00,30.66,30.75,30.3,30.5,310800.0,21.1284,21.1905,20.8804,21.0182,310800.0
2008-10-31 10:50:00,30.5,30.65,30.41,30.65,269300.0,21.0182,21.1215,20.9562,21.1215,269300.0
2008-10-31 11:00:00,30.64,30.67,30.51,30.59,337200.0,21.1147,21.1353,21.0251,21.0802,337200.0
2008-10-31 11:10:00,30.59,30.69,30.49,30.62,294000.0,21.0802,21.1491,21.0113,21.1009,294000.0
2008-10-31 11:20:00,30.64,30.67,30.4,30.52,265700.0,21.1147,21.1353,20.9493,21.032,265700.0
2008-10-31 11:30:00,30.52,30.59,30.46,30.53,288400.0,21.032,21.0802,20.9906,21.0388,288400.0
2008-10-31 11:40:00,30.53,30.61,30.41,30.42,334500.0,21.0388,21.094,20.9562,20.963,334500.0
2008-10-31 11:50:00,30.41,30.57,30.32,30.56,205200.0,20.9562,21.0664,20.8941,21.0595,205200.0
2008-10-31 12:00:00,30.55,30.58,30.38,30.38,187800.0,21.0526,21.0733,20.9355,20.9355,187800.0
2008-10-31 12:10:00,30.39,30.47,30.11,30.17,1474300.0,20.9424,20.9975,20.7494,20.7908,1474300.0
2008-10-31 12:20:00,30.17,30.27,30.11,30.2,219900.0,20.7908,20.8597,20.7494,20.8114,219900.0
2008-10-31 12:30:00,30.15,30.2,30.05,30.09,142500.0,20.777,20.8114,20.7081,20.7356,142500.0
2008-10-31 12:40:00,30.08,30.32,30.06,30.26,168400.0,20.7287,20.8941,20.715,20.8528,168400.0
2008-10-31 12:50:00,30.26,30.31,30.22,30.26,164200.0,20.8528,20.8872,20.8252,20.8528,164200.0
2008-10-31 13:00:00,30.25,30.27,30.21,30.26,158100.0,20.8459,20.8597,20.8183,20.8528,158100.0
2008-10-31 13:10:00,30.25,30.61,30.24,30.5,254400.0,20.8459,21.094,20.839,21.0182,254400.0
2008-10-31 13:20:00,30.49,30.79,30.41,30.6,299100.0,21.0113,21.218,20.9562,21.0871,299100.0
2008-10-31 13:30:00,30.59,30.7,30.49,30.64,461700.0,21.0802,21.156,21.0113,21.1147,461700.0
2008-10-31 13:40:00,30.63,30.7,30.55,30.64,296500.0,21.1078,21.156,21.0526,21.1147,296500.0
2008-10-31 13:50:00,30.64,30.65,30.48,30.54,296600.0,21.1147,21.1215,21.0044,21.0457,296600.0
2008-10-31 14:00:00,30.54,30.77,30.52,30.7,268700.0,21.0457,21.2042,21.032,21.156,268700.0
2008-10-31 14:10:00,30.7,30.73,30.64,30.68,362400.0,21.156,21.1767,21.1147,21.1422,362400.0
2008-10-31 14:20:00,30.68,30.69,30.51,30.64,238700.0,21.1422,21.1491,21.0251,21.1147,238700.0
2008-10-31 14:30:00,30.64,30.99,30.57,30.98,292200.0,21.1147,21.3558,21.0664,21.349,292200.0
2008-10-31 14:40:00,30.97,31.06,30.93,30.97,284400.0,21.3421,21.4041,21.3145,21.3421,284400.0
2008-10-31 14:50:00,30.97,31.1,30.85,30.9,403500.0,21.3421,21.4316,21.2594,21.2938,403500.0
2008-10-31 15:00:00,30.9,31.0,30.6,30.72,377200.0,21.2938,21.3627,21.0871,21.1698,377200.0
2008-10-31 15:10:00,30.71,30.86,30.5,30.56,400600.0,21.1629,21.2663,21.0182,21.0595,400600.0
2008-10-31 15:20:00,30.56,30.56,30.25,30.34,394500.0,21.0595,21.0595,20.8459,20.9079,394500.0
2008-10-31 15:30:00,30.34,30.82,30.28,30.81,479900.0,20.9079,21.2387,20.8666,21.2318,479900.0
2008-10-31 15:40:00,30.81,30.81,30.13,30.38,579600.0,21.2318,21.2318,20.7632,20.9355,579600.0
2008-10-31 15:50:00,30.38,30.75,30.36,30.72,749900.0,20.9355,21.1905,20.9217,21.1698,749900.0
2008-11-03 09:30:00,30.64,31.28,30.06,30.89,366100.0,21.1147,21.5557,20.715,21.2869,366100.0
2008-11-03 09:40:00,30.89,31.16,30.85,31.08,124700.0,21.2869,21.473,21.2594,21.4179,124700.0
2008-11-03 09:50:00,31.1,31.12,30.83,30.83,175400.0,21.4316,21.4454,21.2456,21.2456,175400.0
2008-11-03 10:00:00,30.87,30.89,30.55,30.8,376800.0,21.2731,21.2869,21.0526,21.2249,376800.0
2008-11-03 10:10:00,30.8,31.05,30.75,31.02,182100.0,21.2249,21.3972,21.1905,21.3765,182100.0
2008-11-03 10:20:00,31.03,31.1,30.92,31.09,242100.0,21.3834,21.4316,21.3076,21.4248,242100.0
2008-11-03 10:30:00,31.1,31.32,30.98,31.17,309000.0,21.4316,21.5833,21.349,21.4799,309000.0
2008-11-03 10:40:00,31.17,31.18,30.96,30.99,198800.0,21.4799,21.4868,21.3352,21.3558,198800.0
2008-11-03 10:50:00,31.01,31.1,30.97,31.06,144300.0,21.3696,21.4316,21.3421,21.4041,144300.0
2008-11-03 11:00:00,31.06,31.16,31.03,31.11,93300.0,21.4041,21.473,21.3834,21.4385,93300.0
2008-11-03 11:10:00,31.1,31.11,31.01,31.07,123200.0,21.4316,21.4385,21.3696,21.411,123200.0
2008-11-03 11:20:00,31.08,31.21,30.99,31.21,137700.0,21.4179,21.5075,21.3558,21.5075,137700.0
2008-11-03 11:30:00,31.2,31.28,31.11,31.23,134900.0,21.5006,21.5557,21.4385,21.5212,134900.0
2008-11-03 11:40:00,31.23,31.35,31.21,31.27,144900.0,21.5212,21.6039,21.5075,21.5488,144900.0
2008-11-03 11:50:00,31.28,31.36,31.15,31.22,95600.0,21.5557,21.6108,21.4661,21.5143,95600.0
2008-11-03 12:00:00,31.22,31.23,31.06,31.06,117400.0,21.5143,21.5212,21.4041,21.4041,117400.0
2008-11-03 12:10:00,31.06,31.17,31.05,31.14,91300.0,21.4041,21.4799,21.3972,21.4592,91300.0
2008-11-03 12:20:00,31.13,31.25,31.11,31.21,92700.0,21.4523,21.535,21.4385,21.5075,92700.0
2008-11-03 12:30:00,31.21,31.27,31.2,31.21,118500.0,21.5075,21.5488,21.5006,21.5075,118500.0
2008-11-03 12:40:00,31.2,31.37,31.19,31.25,114600.0,21.5006,21.6177,21.4937,21.535,114600.0
2008-11-03 12:50:00,31.26,31.32,31.21,31.24,141200.0,21.5419,21.5833,21.5075,21.5281,141200.0
2008-11-03 13:00:00,31.25,31.28,31.14,31.19,91000.0,21.535,21.5557,21.4592,21.4937,91000.0
2008-11-03 13:10:00,31.2,31.28,31.05,31.07,104700.0,21.5006,21.5557,21.3972,21.411,104700.0
2008-11-03 13:20:00,31.07,31.15,31.06,31.1,92700.0,21.411,21.4661,21.4041,21.4316,92700.0
2008-11-03 13:30:00,31.1,31.13,31.04,31.05,78700.0,21.4316,21.4523,21.3903,21.3972,78700.0
2008-11-03 13:40:00,31.05,31.08,30.96,30.99,129000.0,21.3972,21.4179,21.3352,21.3558,129000.0
2008-11-03 13:50:00,30.99,31.08,30.98,31.01,224800.0,21.3558,21.4179,21.349,21.3696,224800.0
2008-11-03 14:00:00,31.02,31.03,30.88,30.89,202700.0,21.3765,21.3834,21.28,21.2869,202700.0
2008-11-03 14:10:00,30.89,30.91,30.7,30.73,313600.0,21.2869,21.3007,21.156,21.1767,313600.0
2008-11-03 14:20:00,30.73,30.93,30.72,30.9,168200.0,21.1767,21.3145,21.1698,21.2938,168200.0
2008-11-03 14:30:00,30.9,30.95,30.87,30.94,268500.0,21.2938,21.3283,21.2731,21.3214,268500.0
2008-11-03 14:40:00,30.94,30.99,30.89,30.92,122600.0,21.3214,21.3558,21.2869,21.3076,122600.0
2008-11-03 14:50:00,30.93,30.96,30.88,30.91,147800.0,21.3145,21.3352,21.28,21.3007,147800.0
2008-11-03 15:00:00,30.92,31.02,30.88,30.95,279300.0,21.3076,21.3765,21.28,21.3283,279300.0
2008-11-03 15:10:00,30.96,31.02,30.89,30.93,163800.0,21.3352,21.3765,21.2869,21.3145,163800.0
2008-11-03 15:20:00,30.93,31.01,30.86,31.0,252200.0,21.3145,21.3696,21.2663,21.3627,252200.0
2008-11-03 15:30:00,31.0,31.05,30.9,30.94,218300.0,21.3627,21.3972,21.2938,21.3214,218300.0
2008-11-03 15:40:00,30.95,31.05,30.86,30.96,282500.0,21.3283,21.3972,21.2663,21.3352,282500.0
2008-11-03 15:50:00,30.97,30.98,30.67,30.83,548800.0,21.3421,21.349,21.1353,21.2456,548800.0
2008-11-04 09:30:00,31.46,31.98,31.28,31.36,647100.0,21.6797,22.0381,21.5557,21.6108,647100.0
2008-11-04 09:40:00,31.37,31.51,31.06,31.32,339800.0,21.6177,21.7142,21.4041,21.5833,339800.0
2008-11-04 09:50:00,31.31,31.48,31.23,31.3,187800.0,21.5764,21.6935,21.5212,21.5695,187800.0
2008-11-04 10:00:00,31.3,31.49,31.22,31.31,400900.0,21.5695,21.7004,21.5143,21.5764,400900.0
2008-11-04 10:10:00,31.3,31.41,31.13,31.31,195100.0,21.5695,21.6453,21.4523,21.5764,195100.0
2008-11-04 10:20:00,31.34,31.49,31.27,31.45,149100.0,21.597,21.7004,21.5488,21.6728,149100.0
2008-11-04 10:30:00,31.43,31.6,31.33,31.57,521100.0,21.6591,21.7762,21.5901,21.7555,521100.0
2008-11-04 10:40:00,31.56,31.73,31.5,31.64,546300.0,21.7486,21.8658,21.7073,21.8038,546300.0
2008-11-04 10:50:00,31.64,31.9,31.56,31.69,284000.0,21.8038,21.9829,21.7486,21.8382,284000.0
2008-11-04 11:00:00,31.7,32.06,31.68,32.05,264500.0,21.8451,22.0932,21.8313,22.0863,264500.0
2008-11-04 11:10:00,32.06,32.26,32.06,32.18,231100.0,22.0932,22.231,22.0932,22.1759,231100.0
2008-11-04 11:20:00,32.18,32.26,32.02,32.2,126200.0,22.1759,22.231,22.0656,22.1897,126200.0
2008-11-04 11:30:00,32.2,32.28,32.02,32.07,157000.0,22.1897,22.2448,22.0656,22.1001,157000.0
2008-11-04 11:40:00,32.08,32.35,32.03,32.35,247700.0,22.107,22.293,22.0725,22.293,247700.0
2008-11-04 11:50:00,32.34,32.5,32.32,32.45,283400.0,22.2862,22.3964,22.2724,22.362,283400.0
2008-11-04 12:00:00,32.46,32.48,32.15,32.26,181200.0,22.3689,22.3826,22.1552,22.231,181200.0
2008-11-04 12:10:00,32.26,32.29,32.09,32.09,189100.0,22.231,22.2517,22.1139,22.1139,189100.0
2008-11-04 12:20:00,32.11,32.13,31.98,32.01,180200.0,22.1277,22.1414,22.0381,22.0587,180200.0
2008-11-04 12:30:00,32.01,32.06,31.95,32.01,145300.0,22.0587,22.0932,22.0174,22.0587,145300.0
2008-11-04 12:40:00,32.01,32.07,31.94,32.03,114100.0,22.0587,22.1001,22.0105,22.0725,114100.0
2008-11-04 12:50:00,32.03,32.03,31.84,31.84,150500.0,22.0725,22.0725,21.9416,21.9416,150500.0
2008-11-04 13:00:00,31.85,32.0,31.83,31.96,163000.0,21.9485,22.0519,21.9347,22.0243,163000.0
2008-11-04 13:10:00,31.96,32.03,31.82,31.86,123100.0,22.0243,22.0725,21.9278,21.9554,123100.0
2008-11-04 13:20:00,31.86,31.95,31.86,31.88,68900.0,21.9554,22.0174,21.9554,21.9692,68900.0
2008-11-04 13:30:00,31.87,31.89,31.76,31.79,114700.0,21.9623,21.9761,21.8865,21.9071,114700.0
2008-11-04 13:40:00,31.79,31.94,31.77,31.83,187800.0,21.9071,22.0105,21.8934,21.9347,187800.0
2008-11-04 13:50:00,31.83,31.84,31.7,31.71,107600.0,21.9347,21.9416,21.8451,21.852,107600.0
2008-11-04 14:00:00,31.72,31.75,31.5,31.52,253700.0,21.8589,21.8796,21.7073,21.7211,253700.0
2008-11-04 14:10:00,31.52,31.63,31.45,31.58,293100.0,21.7211,21.7969,21.6728,21.7624,293100.0
2008-11-04 14:20:00,31.58,31.66,31.44,31.65,241400.0,21.7624,21.8176,21.6659,21.8107,241400.0
2008-11-04 14:30:00,31.66,31.67,31.5,31.57,171800.0,21.8176,21.8244,21.7073,21.7555,171800.0
2008-11-04 14:40:00,31.57,31.6,31.5,31.5,228900.0,21.7555,21.7762,21.7073,21.7073,228900.0
2008-11-04 14:50:00,31.5,31.51,31.32,31.47,544000.0,21.7073,21.7142,21.5833,21.6866,544000.0
2008-11-04 15:00:00,31.47,31.48,31.2,31.25,316800.0,21.6866,21.6935,21.5006,21.535,316800.0
2008-11-04 15:10:00,31.25,31.56,31.25,31.46,329600.0,21.535,21.7486,21.535,21.6797,329600.0
2008-11-04 15:20:00,31.47,31.58,31.37,31.49,234400.0,21.6866,21.7624,21.6177,21.7004,234400.0
2008-11-04 15:30:00,31.5,31.6,31.5,31.52,284700.0,21.7073,21.7762,21.7073,21.7211,284700.0
2008-11-04 15:40:00,31.52,31.78,31.5,31.71,474300.0,21.7211,21.9002,21.7073,21.852,474300.0
2008-11-04 15:50:00,31.71,31.86,31.47,31.76,679100.0,21.852,21.9554,21.6866,21.8865,679100.0
2008-11-05 09:30:00,31.47,31.74,31.03,31.35,321800.0,21.6866,21.8727,21.3834,21.6039,321800.0
2008-11-05 09:40:00,31.35,31.64,31.35,31.6,179300.0,21.6039,21.8038,21.6039,21.7762,179300.0
2008-11-05 09:50:00,31.6,31.78,31.48,31.78,235800.0,21.7762,21.9002,21.6935,21.9002,235800.0
2008-11-05 10:00:00,31.78,32.18,31.63,32.05,300200.0,21.9002,22.1759,21.7969,22.0863,300200.0
2008-11-05 10:10:00,32.02,32.41,32.01,32.33,414000.0,22.0656,22.3344,22.0587,22.2793,414000.0
2008-11-05 10:20:00,32.34,32.43,32.07,32.28,681700.0,22.2862,22.3482,22.1001,22.2448,681700.0
2008-11-05 10:30:00,32.22,32.53,32.18,32.22,493200.0,22.2035,22.4171,22.1759,22.2035,493200.0
2008-11-05 10:40:00,32.22,32.33,32.07,32.2,224900.0,22.2035,22.2793,22.1001,22.1897,224900.0
2008-11-05 10:50:00,32.2,32.2,31.84,31.99,177200.0,22.1897,22.1897,21.9416,22.045,177200.0
2008-11-05 11:00:00,31.99,32.07,31.87,31.92,188100.0,22.045,22.1001,21.9623,21.9967,188100.0
2008-11-05 11:10:00,31.92,32.04,31.9,32.0,141700.0,21.9967,22.0794,21.9829,22.0519,141700.0
2008-11-05 11:20:00,31.97,32.02,31.76,31.82,157900.0,22.0312,22.0656,21.8865,21.9278,157900.0
2008-11-05 11:30:00,31.82,31.83,31.68,31.7,208500.0,21.9278,21.9347,21.8313,21.8451,208500.0
2008-11-05 11:40:00,31.7,31.75,31.48,31.56,287700.0,21.8451,21.8796,21.6935,21.7486,287700.0
2008-11-05 11:50:00,31.56,31.6,31.41,31.47,133700.0,21.7486,21.7762,21.6453,21.6866,133700.0
2008-11-05 12:00:00,31.49,31.55,31.43,31.52,187700.0,21.7004,21.7418,21.6591,21.7211,187700.0
2008-11-05 12:10:00,31.51,31.52,31.22,31.24,243500.0,21.7142,21.7211,21.5143,21.5281,243500.0
2008-11-05 12:20:00,31.24,31.43,31.2,31.39,244300.0,21.5281,21.6591,21.5006,21.6315,244300.0
2008-11-05 12:30:00,31.39,31.45,31.16,31.21,128300.0,21.6315,21.6728,21.473,21.5075,128300.0
2008-11-05 12:40:00,31.21,31.32,31.15,31.23,280500.0,21.5075,21.5833,21.4661,21.5212,280500.0
2008-11-05 12:50:00,31.22,31.32,31.1,31.32,190700.0,21.5143,21.5833,21.4316,21.5833,190700.0
2008-11-05 13:00:00,31.32,31.37,31.21,31.37,202400.0,21.5833,21.6177,21.5075,21.6177,202400.0
2008-11-05 13:10:00,31.38,31.41,31.27,31.35,114000.0,21.6246,21.6453,21.5488,21.6039,114000.0
2008-11-05 13:20:00,31.36,31.65,31.32,31.65,675900.0,21.6108,21.8107,21.5833,21.8107,675900.0
2008-11-05 13:30:00,31.65,31.7,31.42,31.51,179500.0,21.8107,21.8451,21.6522,21.7142,179500.0
2008-11-05 13:40:00,31.52,31.58,31.39,31.5,129400.0,21.7211,21.7624,21.6315,21.7073,129400.0
2008-11-05 13:50:00,31.52,31.52,31.29,31.33,187100.0,21.7211,21.7211,21.5626,21.5901,187100.0
2008-11-05 14:00:00,31.32,31.39,31.16,31.2,213700.0,21.5833,21.6315,21.473,21.5006,213700.0
2008-11-05 14:10:00,31.2,31.35,31.15,31.3,126600.0,21.5006,21.6039,21.4661,21.5695,126600.0
2008-11-05 14:20:00,31.3,31.35,31.19,31.21,167300.0,21.5695,21.6039,21.4937,21.5075,167300.0
2008-11-05 14:30:00,31.2,31.55,31.17,31.48,197100.0,21.5006,21.7418,21.4799,21.6935,197100.0
2008-11-05 14:40:00,31.48,31.49,31.27,31.3,121000.0,21.6935,21.7004,21.5488,21.5695,121000.0
2008-11-05 14:50:00,31.29,31.54,31.24,31.45,161700.0,21.5626,21.7349,21.5281,21.6728,161700.0
2008-11-05 15:00:00,31.45,31.6,31.32,31.33,203300.0,21.6728,21.7762,21.5833,21.5901,203300.0
2008-11-05 15:10:00,31.33,31.37,31.2,31.26,271800.0,21.5901,21.6177,21.5006,21.5419,271800.0
2008-11-05 15:20:00,31.25,31.25,30.95,31.0,319700.0,21.535,21.535,21.3283,21.3627,319700.0
2008-11-05 15:30:00,30.99,31.0,30.61,30.62,460400.0,21.3558,21.3627,21.094,21.1009,460400.0
2008-11-05 15:40:00,30.61,31.13,30.58,31.07,535900.0,21.094,21.4523,21.0733,21.411,535900.0
2008-11-05 15:50:00,31.07,31.11,30.46,30.62,907900.0,21.411,21.4385,20.9906,21.1009,907900.0
2008-11-06 09:30:00,30.37,30.9,30.04,30.9,367300.0,20.9286,21.2938,20.7012,21.2938,367300.0
2008-11-06 09:40:00,30.94,31.08,30.52,30.66,227600.0,21.3214,21.4179,21.032,21.1284,227600.0
2008-11-06 09:50:00,30.67,30.67,30.27,30.39,390500.0,21.1353,21.1353,20.8597,20.9424,390500.0
2008-11-06 10:00:00,30.38,30.48,30.06,30.38,258000.0,20.9355,21.0044,20.715,20.9355,258000.0
2008-11-06 10:10:00,30.36,30.5,30.23,30.48,266400.0,20.9217,21.0182,20.8321,21.0044,266400.0
2008-11-06 10:20:00,30.49,30.5,30.37,30.41,224000.0,21.0113,21.0182,20.9286,20.9562,224000.0
2008-11-06 10:30:00,30.4,30.47,30.3,30.43,285200.0,20.9493,20.9975,20.8804,20.9699,285200.0
2008-11-06 10:40:00,30.42,30.42,30.19,30.2,255500.0,20.963,20.963,20.8045,20.8114,255500.0
2008-11-06 10:50:00,30.2,30.35,30.14,30.35,197900.0,20.8114,20.9148,20.7701,20.9148,197900.0
2008-11-06 11:00:00,30.34,30.43,30.19,30.22,174400.0,20.9079,20.9699,20.8045,20.8252,174400.0
2008-11-06 11:10:00,30.23,30.32,30.17,30.2,228100.0,20.8321,20.8941,20.7908,20.8114,228100.0
2008-11-06 11:20:00,30.2,30.25,30.05,30.22,280900.0,20.8114,20.8459,20.7081,20.8252,280900.0
2008-11-06 11:30:00,30.21,30.23,30.02,30.17,286200.0,20.8183,20.8321,20.6874,20.7908,286200.0
2008-11-06 11:40:00,30.18,30.32,30.18,30.21,122600.0,20.7977,20.8941,20.7977,20.8183,122600.0
2008-11-06 11:50:00,30.21,30.33,30.19,30.29,147900.0,20.8183,20.901,20.8045,20.8735,147900.0
2008-11-06 12:00:00,30.29,30.32,30.07,30.21,232600.0,20.8735,20.8941,20.7219,20.8183,232600.0
2008-11-06 12:10:00,30.18,30.25,29.99,30.08,207400.0,20.7977,20.8459,20.6667,20.7287,207400.0
2008-11-06 12:20:00,30.1,30.15,29.9,30.09,251100.0,20.7425,20.777,20.6047,20.7356,251100.0
2008-11-06 12:30:00,30.09,30.1,29.95,30.0,211200.0,20.7356,20.7425,20.6392,20.6736,211200.0
2008-11-06 12:40:00,30.0,30.07,29.89,30.02,197500.0,20.6736,20.7219,20.5978,20.6874,197500.0
2008-11-06 12:50:00,30.02,30.05,29.78,29.93,139000.0,20.6874,20.7081,20.522,20.6254,139000.0
2008-11-06 13:00:00,29.94,29.94,29.74,29.86,258600.0,20.6323,20.6323,20.4944,20.5771,258600.0
2008-11-06 13:10:00,29.87,29.95,29.77,29.89,198000.0,20.584,20.6392,20.5151,20.5978,198000.0
2008-11-06 13:20:00,29.9,30.04,29.8,29.92,237800.0,20.6047,20.7012,20.5358,20.6185,237800.0
2008-11-06 13:30:00,29.92,29.95,29.74,29.82,163800.0,20.6185,20.6392,20.4944,20.5496,163800.0
2008-11-06 13:40:00,29.81,29.81,29.56,29.73,205600.0,20.5427,20.5427,20.3704,20.4876,205600.0
2008-11-06 13:50:00,29.75,29.93,29.6,29.91,235500.0,20.5013,20.6254,20.398,20.6116,235500.0
2008-11-06 14:00:00,29.91,30.06,29.8,29.99,237100.0,20.6116,20.715,20.5358,20.6667,237100.0
2008-11-06 14:10:00,29.99,30.16,29.9,30.0,237800.0,20.6667,20.7839,20.6047,20.6736,237800.0
2008-11-06 14:20:00,30.0,30.0,29.85,29.91,174400.0,20.6736,20.6736,20.5702,20.6116,174400.0
2008-11-06 14:30:00,29.91,30.16,29.91,30.14,199900.0,20.6116,20.7839,20.6116,20.7701,199900.0
2008-11-06 14:40:00,30.14,30.17,30.03,30.11,285100.0,20.7701,20.7908,20.6943,20.7494,285100.0
2008-11-06 14:50:00,30.11,30.25,29.98,30.14,198500.0,20.7494,20.8459,20.6598,20.7701,198500.0
2008-11-06 15:00:00,30.15,30.23,29.86,29.92,335200.0,20.777,20.8321,20.5771,20.6185,335200.0
2008-11-06 15:10:00,29.92,30.12,29.86,30.04,283900.0,20.6185,20.7563,20.5771,20.7012,283900.0
2008-11-06 15:20:00,30.05,30.12,29.75,29.88,317600.0,20.7081,20.7563,20.5013,20.5909,317600.0
2008-11-06 15:30:00,29.88,29.96,29.75,29.81,344800.0,20.5909,20.646,20.5013,20.5427,344800.0
2008-11-06 15:40:00,29.8,30.24,29.74,29.88,505800.0,20.5358,20.839,20.4944,20.5909,505800.0
2008-11-06 15:50:00,29.88,29.92,29.63,29.85,734100.0,20.5909,20.6185,20.4186,20.5702,734100.0
2008-11-07 09:30:00,29.98,30.14,29.7,29.87,190500.0,20.6598,20.7701,20.4669,20.584,190500.0
2008-11-07 09:40:00,29.85,29.91,29.6,29.84,155400.0,20.5702,20.6116,20.398,20.5634,155400.0
2008-11-07 09:50:00,29.83,30.26,29.78,30.0,229100.0,20.5565,20.8528,20.522,20.6736,229100.0
2008-11-07 10:00:00,30.0,30.24,29.93,29.95,308400.0,20.6736,20.839,20.6254,20.6392,308400.0
2008-11-07 10:10:00,29.95,30.12,29.95,30.05,225000.0,20.6392,20.7563,20.6392,20.7081,225000.0
2008-11-07 10:20:00,30.05,30.14,29.96,30.06,196400.0,20.7081,20.7701,20.646,20.715,196400.0
2008-11-07 10:30:00,30.06,30.25,30.03,30.18,224100.0,20.715,20.8459,20.6943,20.7977,224100.0
2008-11-07 10:40:00,30.17,30.18,29.98,30.05,235700.0,20.7908,20.7977,20.6598,20.7081,235700.0
2008-11-07 10:50:00,30.06,30.1,29.97,30.06,137100.0,20.715,20.7425,20.6529,20.715,137100.0
2008-11-07 11:00:00,30.06,30.2,29.98,30.0,138800.0,20.715,20.8114,20.6598,20.6736,138800.0
2008-11-07 11:10:00,30.01,30.09,29.94,30.04,181800.0,20.6805,20.7356,20.6323,20.7012,181800.0
2008-11-07 11:20:00,30.04,30.06,29.88,30.01,214300.0,20.7012,20.715,20.5909,20.6805,214300.0
2008-11-07 11:30:00,30.0,30.07,29.91,29.97,139600.0,20.6736,20.7219,20.6116,20.6529,139600.0
2008-11-07 11:40:00,29.97,30.05,29.92,30.0,158700.0,20.6529,20.7081,20.6185,20.6736,158700.0
2008-11-07 11:50:00,29.99,30.25,29.96,30.25,138600.0,20.6667,20.8459,20.646,20.8459,138600.0
2008-11-07 12:00:00,30.25,30.38,30.2,30.37,156600.0,20.8459,20.9355,20.8114,20.9286,156600.0
2008-11-07 12:10:00,30.37,30.48,30.26,30.46,246000.0,20.9286,21.0044,20.8528,20.9906,246000.0
2008-11-07 12:20:00,30.45,30.45,30.25,30.26,92900.0,20.9837,20.9837,20.8459,20.8528,92900.0
2008-11-07 12:30:00,30.26,30.33,30.18,30.29,68700.0,20.8528,20.901,20.7977,20.8735,68700.0
2008-11-07 12:40:00,30.28,30.42,30.26,30.29,114400.0,20.8666,20.963,20.8528,20.8735,114400.0
2008-11-07 12:50:00,30.29,30.37,30.15,30.26,117600.0,20.8735,20.9286,20.777,20.8528,117600.0
2008-11-07 13:00:00,30.27,30.44,30.26,30.38,93400.0,20.8597,20.9768,20.8528,20.9355,93400.0
2008-11-07 13:10:00,30.38,30.49,30.32,30.4,115200.0,20.9355,21.0113,20.8941,20.9493,115200.0
2008-11-07 13:20:00,30.4,30.48,30.35,30.39,94100.0,20.9493,21.0044,20.9148,20.9424,94100.0
2008-11-07 13:30:00,30.4,30.42,30.06,30.09,226000.0,20.9493,20.963,20.715,20.7356,226000.0
2008-11-07 13:40:00,30.09,30.1,29.96,30.04,212200.0,20.7356,20.7425,20.646,20.7012,212200.0
2008-11-07 13:50:00,30.04,30.06,29.95,30.0,260700.0,20.7012,20.715,20.6392,20.6736,260700.0
2008-11-07 14:00:00,30.0,30.02,29.79,29.83,189200.0,20.6736,20.6874,20.5289,20.5565,189200.0
2008-11-07 14:10:00,29.83,29.96,29.83,29.94,119200.0,20.5565,20.646,20.5565,20.6323,119200.0
2008-11-07 14:20:00,29.93,29.96,29.81,29.92,105200.0,20.6254,20.646,20.5427,20.6185,105200.0
2008-11-07 14:30:00,29.92,30.21,29.92,30.16,172700.0,20.6185,20.8183,20.6185,20.7839,172700.0
2008-11-07 14:40:00,30.16,30.28,30.08,30.1,355600.0,20.7839,20.8666,20.7287,20.7425,355600.0
2008-11-07 14:50:00,30.1,30.24,29.86,29.86,195300.0,20.7425,20.839,20.5771,20.5771,195300.0
2008-11-07 15:00:00,29.86,29.95,29.76,29.88,280100.0,20.5771,20.6392,20.5082,20.5909,280100.0
2008-11-07 15:10:00,29.89,30.07,29.82,29.96,174300.0,20.5978,20.7219,20.5496,20.646,174300.0
2008-11-07 15:20:00,29.97,30.0,29.8,29.85,214900.0,20.6529,20.6736,20.5358,20.5702,214900.0
2008-11-07 15:30:00,29.86,30.16,29.82,30.08,163900.0,20.5771,20.7839,20.5496,20.7287,163900.0
2008-11-07 15:40:00,30.08,30.26,30.02,30.15,290500.0,20.7287,20.8528,20.6874,20.777,290500.0
2008-11-07 15:50:00,30.15,30.34,29.99,30.31,506800.0,20.777,20.9079,20.6667,20.8872,506800.0
2008-11-10 09:30:00,30.73,31.17,30.24,30.37,281100.0,21.1767,21.4799,20.839,20.9286,281100.0
2008-11-10 09:40:00,30.34,30.65,30.27,30.45,167800.0,20.9079,21.1215,20.8597,20.9837,167800.0
2008-11-10 09:50:00,30.43,30.56,30.16,30.22,123600.0,20.9699,21.0595,20.7839,20.8252,123600.0
2008-11-10 10:00:00,30.24,30.25,30.07,30.21,108800.0,20.839,20.8459,20.7219,20.8183,108800.0
2008-11-10 10:10:00,30.21,30.27,30.06,30.26,164600.0,20.8183,20.8597,20.715,20.8528,164600.0
2008-11-10 10:20:00,30.26,30.6,30.24,30.32,224100.0,20.8528,21.0871,20.839,20.8941,224100.0
2008-11-10 10:30:00,30.33,30.37,30.08,30.12,124000.0,20.901,20.9286,20.7287,20.7563,124000.0
2008-11-10 10:40:00,30.12,30.2,30.0,30.01,183400.0,20.7563,20.8114,20.6736,20.6805,183400.0
2008-11-10 10:50:00,30.0,30.02,29.88,29.95,262600.0,20.6736,20.6874,20.5909,20.6392,262600.0
2008-11-10 11:00:00,29.95,29.99,29.86,29.98,148800.0,20.6392,20.6667,20.5771,20.6598,148800.0
2008-11-10 11:10:00,29.98,30.04,29.94,30.0,113200.0,20.6598,20.7012,20.6323,20.6736,113200.0
2008-11-10 11:20:00,30.0,30.04,29.98,30.01,167100.0,20.6736,20.7012,20.6598,20.6805,167100.0
2008-11-10 11:30:00,30.01,30.05,29.96,29.99,100800.0,20.6805,20.7081,20.646,20.6667,100800.0
2008-11-10 11:40:00,30.0,30.01,29.74,29.75,137800.0,20.6736,20.6805,20.4944,20.5013,137800.0
2008-11-10 11:50:00,29.75,29.75,29.51,29.57,138100.0,20.5013,20.5013,20.3359,20.3773,138100.0
2008-11-10 12:00:00,29.56,29.61,29.5,29.52,106600.0,20.3704,20.4049,20.3291,20.3428,106600.0
2008-11-10 12:10:00,29.51,29.62,29.5,29.55,137500.0,20.3359,20.4117,20.3291,20.3635,137500.0
2008-11-10 12:20:00,29.55,29.62,29.51,29.58,93200.0,20.3635,20.4117,20.3359,20.3842,93200.0
2008-11-10 12:30:00,29.58,29.61,29.42,29.52,83400.0,20.3842,20.4049,20.2739,20.3428,83400.0
2008-11-10 12:40:00,29.54,29.56,29.35,29.37,88400.0,20.3566,20.3704,20.2257,20.2395,88400.0
2008-11-10 12:50:00,29.37,29.4,29.19,29.22,124200.0,20.2395,20.2601,20.1154,20.1361,124200.0
2008-11-10 13:00:00,29.23,29.42,29.13,29.41,402800.0,20.143,20.2739,20.0741,20.267,402800.0
2008-11-10 13:10:00,29.41,29.45,29.21,29.24,173000.0,20.267,20.2946,20.1292,20.1499,173000.0
2008-11-10 13:20:00,29.22,29.26,29.09,29.24,126100.0,20.1361,20.1637,20.0465,20.1499,126100.0
2008-11-10 13:30:00,29.24,29.34,29.1,29.13,174100.0,20.1499,20.2188,20.0534,20.0741,174100.0
2008-11-10 13:40:00,29.13,29.22,29.08,29.21,128600.0,20.0741,20.1361,20.0396,20.1292,128600.0
2008-11-10 13:50:00,29.22,29.47,29.1,29.46,208200.0,20.1361,20.3084,20.0534,20.3015,208200.0
2008-11-10 14:00:00,29.47,29.68,29.43,29.67,208300.0,20.3084,20.4531,20.2808,20.4462,208300.0
2008-11-10 14:10:00,29.68,29.68,29.42,29.52,158000.0,20.4531,20.4531,20.2739,20.3428,158000.0
2008-11-10 14:20:00,29.5,29.53,29.4,29.43,185000.0,20.3291,20.3497,20.2601,20.2808,185000.0
2008-11-10 14:30:00,29.43,29.46,29.36,29.44,132800.0,20.2808,20.3015,20.2326,20.2877,132800.0
2008-11-10 14:40:00,29.44,29.52,29.33,29.42,172200.0,20.2877,20.3428,20.2119,20.2739,172200.0
2008-11-10 14:50:00,29.41,29.45,29.26,29.3,120100.0,20.267,20.2946,20.1637,20.1912,120100.0
2008-11-10 15:00:00,29.28,29.3,29.09,29.15,207700.0,20.1774,20.1912,20.0465,20.0879,207700.0
2008-11-10 15:10:00,29.15,29.45,29.14,29.23,185300.0,20.0879,20.2946,20.081,20.143,185300.0
2008-11-10 15:20:00,29.23,29.26,29.02,29.15,227300.0,20.143,20.1637,19.9983,20.0879,227300.0
2008-11-10 15:30:00,29.17,29.35,29.14,29.2,257000.0,20.1016,20.2257,20.081,20.1223,257000.0
2008-11-10 15:40:00,29.2,29.51,29.2,29.48,622300.0,20.1223,20.3359,20.1223,20.3153,622300.0
2008-11-10 15:50:00,29.48,29.77,29.45,29.75,582200.0,20.3153,20.5151,20.2946,20.5013,582200.0
2008-11-11 09:30:00,29.46,30.12,29.46,29.89,678600.0,20.3015,20.7563,20.3015,20.5978,678600.0
2008-11-11 09:40:00,29.89,29.96,29.69,29.7,339700.0,20.5978,20.646,20.46,20.4669,339700.0
2008-11-11 09:50:00,29.7,29.71,29.55,29.58,348600.0,20.4669,20.4738,20.3635,20.3842,348600.0
2008-11-11 10:00:00,29.58,29.58,29.15,29.2,458800.0,20.3842,20.3842,20.0879,20.1223,458800.0
2008-11-11 10:10:00,29.2,29.33,29.07,29.12,309900.0,20.1223,20.2119,20.0327,20.0672,309900.0
2008-11-11 10:20:00,29.12,29.29,29.04,29.04,147100.0,20.0672,20.1843,20.0121,20.0121,147100.0
2008-11-11 10:30:00,29.04,29.12,28.85,29.01,174500.0,20.0121,20.0672,19.8811,19.9914,174500.0
2008-11-11 10:40:00,29.01,29.01,28.66,28.7,326200.0,19.9914,19.9914,19.7502,19.7778,326200.0
2008-11-11 10:50:00,28.7,28.81,28.56,28.56,204600.0,19.7778,19.8536,19.6813,19.6813,204600.0
2008-11-11 11:00:00,28.57,28.58,28.38,28.49,200700.0,19.6882,19.6951,19.5572,19.633,200700.0
2008-11-11 11:10:00,28.51,28.73,28.51,28.64,106400.0,19.6468,19.7984,19.6468,19.7364,106400.0
2008-11-11 11:20:00,28.64,28.65,28.46,28.49,130300.0,19.7364,19.7433,19.6124,19.633,130300.0
2008-11-11 11:30:00,28.47,28.59,28.38,28.45,112700.0,19.6193,19.702,19.5572,19.6055,112700.0
2008-11-11 11:40:00,28.44,28.53,28.37,28.37,164300.0,19.5986,19.6606,19.5503,19.5503,164300.0
2008-11-11 11:50:00,28.37,28.44,28.28,28.41,123200.0,19.5503,19.5986,19.4883,19.5779,123200.0
2008-11-11 12:00:00,28.38,28.52,28.29,28.35,176200.0,19.5572,19.6537,19.4952,19.5366,176200.0
2008-11-11 12:10:00,28.36,28.41,28.32,28.34,99700.0,19.5435,19.5779,19.5159,19.5297,99700.0
2008-11-11 12:20:00,28.34,28.43,28.21,28.42,127000.0,19.5297,19.5917,19.4401,19.5848,127000.0
2008-11-11 12:30:00,28.41,28.43,28.37,28.41,108200.0,19.5779,19.5917,19.5503,19.5779,108200.0
2008-11-11 12:40:00,28.41,28.54,28.38,28.43,108700.0,19.5779,19.6675,19.5572,19.5917,108700.0
2008-11-11 12:50:00,28.42,28.7,28.32,28.7,93600.0,19.5848,19.7778,19.5159,19.7778,93600.0
2008-11-11 13:00:00,28.71,28.71,28.5,28.67,110500.0,19.7846,19.7846,19.6399,19.7571,110500.0
2008-11-11 13:10:00,28.67,28.71,28.56,28.66,173800.0,19.7571,19.7846,19.6813,19.7502,173800.0
2008-11-11 13:20:00,28.65,28.68,28.41,28.43,130300.0,19.7433,19.764,19.5779,19.5917,130300.0
2008-11-11 13:30:00,28.43,28.48,28.3,28.31,123700.0,19.5917,19.6262,19.5021,19.509,123700.0
2008-11-11 13:40:00,28.31,28.57,28.3,28.54,146600.0,19.509,19.6882,19.5021,19.6675,146600.0
2008-11-11 13:50:00,28.52,29.03,28.52,28.97,234600.0,19.6537,20.0052,19.6537,19.9638,234600.0
2008-11-11 14:00:00,28.95,29.15,28.76,28.82,259100.0,19.95,20.0879,19.8191,19.8605,259100.0
2008-11-11 14:10:00,28.81,28.98,28.68,28.97,208900.0,19.8536,19.9707,19.764,19.9638,208900.0
2008-11-11 14:20:00,28.97,29.41,28.94,29.32,337600.0,19.9638,20.267,19.9431,20.205,337600.0
2008-11-11 14:30:00,29.29,29.56,29.22,29.29,181500.0,20.1843,20.3704,20.1361,20.1843,181500.0
2008-11-11 14:40:00,29.29,29.35,29.12,29.19,181000.0,20.1843,20.2257,20.0672,20.1154,181000.0
2008-11-11 14:50:00,29.18,29.19,28.85,29.05,211000.0,20.1085,20.1154,19.8811,20.0189,211000.0
2008-11-11 15:00:00,29.05,29.32,28.96,29.15,223100.0,20.0189,20.205,19.9569,20.0879,223100.0
2008-11-11 15:10:00,29.15,29.4,29.09,29.26,282400.0,20.0879,20.2601,20.0465,20.1637,282400.0
2008-11-11 15:20:00,29.26,29.34,29.17,29.29,243000.0,20.1637,20.2188,20.1016,20.1843,243000.0
2008-11-11 15:30:00,29.29,29.3,28.77,28.81,252200.0,20.1843,20.1912,19.826,19.8536,252200.0
2008-11-11 15:40:00,28.81,29.13,28.81,29.13,354700.0,19.8536,20.0741,19.8536,20.0741,354700.0
2008-11-11 15:50:00,29.13,29.23,28.9,28.9,801100.0,20.0741,20.143,19.9156,19.9156,801100.0
2008-11-12 09:30:00,28.46,28.84,28.33,28.39,335600.0,19.6124,19.8742,19.5228,19.5641,335600.0
2008-11-12 09:40:00,28.4,28.53,28.3,28.38,231800.0,19.571,19.6606,19.5021,19.5572,231800.0
2008-11-12 09:50:00,28.39,28.7,28.35,28.63,201200.0,19.5641,19.7778,19.5366,19.7295,201200.0
2008-11-12 10:00:00,28.61,28.78,28.52,28.59,231000.0,19.7157,19.8329,19.6537,19.702,231000.0
2008-11-12 10:10:00,28.59,28.88,28.58,28.67,197400.0,19.702,19.9018,19.6951,19.7571,197400.0
2008-11-12 10:20:00,28.68,28.82,28.58,28.6,199300.0,19.764,19.8605,19.6951,19.7088,199300.0
2008-11-12 10:30:00,28.6,28.73,28.36,28.45,306400.0,19.7088,19.7984,19.5435,19.6055,306400.0
2008-11-12 10:40:00,28.43,28.61,28.35,28.61,246800.0,19.5917,19.7157,19.5366,19.7157,246800.0
2008-11-12 10:50:00,28.62,28.84,28.49,28.49,230100.0,19.7226,19.8742,19.633,19.633,230100.0
2008-11-12 11:00:00,28.5,28.51,28.2,28.35,239000.0,19.6399,19.6468,19.4332,19.5366,239000.0
2008-11-12 11:10:00,28.38,28.52,28.19,28.51,120600.0,19.5572,19.6537,19.4263,19.6468,120600.0
2008-11-12 11:20:00,28.5,28.57,28.33,28.57,131000.0,19.6399,19.6882,19.5228,19.6882,131000.0
2008-11-12 11:30:00,28.57,28.62,28.34,28.54,133000.0,19.6882,19.7226,19.5297,19.6675,133000.0
2008-11-12 11:40:00,28.54,28.61,28.37,28.49,97900.0,19.6675,19.7157,19.5503,19.633,97900.0
2008-11-12 11:50:00,28.48,28.67,28.42,28.61,141000.0,19.6262,19.7571,19.5848,19.7157,141000.0
2008-11-12 12:00:00,28.61,28.68,28.48,28.58,99200.0,19.7157,19.764,19.6262,19.6951,99200.0
2008-11-12 12:10:00,28.57,28.7,28.55,28.61,110400.0,19.6882,19.7778,19.6744,19.7157,110400.0
2008-11-12 12:20:00,28.58,28.74,28.55,28.58,134800.0,19.6951,19.8053,19.6744,19.6951,134800.0
2008-11-12 12:30:00,28.59,28.79,28.57,28.78,150200.0,19.702,19.8398,19.6882,19.8329,150200.0
2008-11-12 12:40:00,28.79,28.95,28.75,28.77,105300.0,19.8398,19.95,19.8122,19.826,105300.0
2008-11-12 12:50:00,28.77,28.95,28.72,28.93,87500.0,19.826,19.95,19.7915,19.9363,87500.0
2008-11-12 13:00:00,28.91,29.04,28.81,28.84,89300.0,19.9225,20.0121,19.8536,19.8742,89300.0
2008-11-12 13:10:00,28.84,28.87,28.67,28.78,164000.0,19.8742,19.8949,19.7571,19.8329,164000.0
2008-11-12 13:20:00,28.79,28.82,28.65,28.8,102800.0,19.8398,19.8605,19.7433,19.8467,102800.0
2008-11-12 13:30:00,28.8,28.82,28.63,28.69,161000.0,19.8467,19.8605,19.7295,19.7709,161000.0
2008-11-12 13:40:00,28.69,28.81,28.65,28.69,153400.0,19.7709,19.8536,19.7433,19.7709,153400.0
2008-11-12 13:50:00,28.7,28.7,28.42,28.46,263000.0,19.7778,19.7778,19.5848,19.6124,263000.0
2008-11-12 14:00:00,28.47,28.52,28.36,28.44,207300.0,19.6193,19.6537,19.5435,19.5986,207300.0
2008-11-12 14:10:00,28.43,28.51,28.35,28.4,221100.0,19.5917,19.6468,19.5366,19.571,221100.0
2008-11-12 14:20:00,28.41,28.45,28.37,28.41,168400.0,19.5779,19.6055,19.5503,19.5779,168400.0
2008-11-12 14:30:00,28.42,28.53,28.41,28.51,170000.0,19.5848,19.6606,19.5779,19.6468,170000.0
2008-11-12 14:40:00,28.51,28.82,28.47,28.64,174900.0,19.6468,19.8605,19.6193,19.7364,174900.0
2008-11-12 14:50:00,28.64,28.74,28.57,28.64,164800.0,19.7364,19.8053,19.6882,19.7364,164800.0
2008-11-12 15:00:00,28.63,28.69,28.54,28.6,221600.0,19.7295,19.7709,19.6675,19.7088,221600.0
2008-11-12 15:10:00,28.59,28.69,28.53,28.63,252500.0,19.702,19.7709,19.6606,19.7295,252500.0
2008-11-12 15:20:00,28.62,28.65,28.28,28.3,475800.0,19.7226,19.7433,19.4883,19.5021,475800.0
2008-11-12 15:30:00,28.3,28.4,28.2,28.33,467300.0,19.5021,19.571,19.4332,19.5228,467300.0
2008-11-12 15:40:00,28.33,28.45,28.12,28.26,441600.0,19.5228,19.6055,19.3781,19.4745,441600.0
2008-11-12 15:50:00,28.27,28.39,28.23,28.32,773000.0,19.4814,19.5641,19.4539,19.5159,773000.0
2008-11-13 09:30:00,28.03,28.67,28.03,28.33,280800.0,19.316,19.7571,19.316,19.5228,280800.0
2008-11-13 09:40:00,28.3,28.4,28.11,28.22,202600.0,19.5021,19.571,19.3712,19.447,202600.0
2008-11-13 09:50:00,28.22,28.47,28.19,28.33,188200.0,19.447,19.6193,19.4263,19.5228,188200.0
2008-11-13 10:00:00,28.3,28.68,28.29,28.54,178400.0,19.5021,19.764,19.4952,19.6675,178400.0
2008-11-13 10:10:00,28.55,28.95,28.55,28.86,326500.0,19.6744,19.95,19.6744,19.888,326500.0
2008-11-13 10:20:00,28.86,29.02,28.68,28.68,270900.0,19.888,19.9983,19.764,19.764,270900.0
2008-11-13 10:30:00,28.68,28.76,28.42,28.66,298200.0,19.764,19.8191,19.5848,19.7502,298200.0
2008-11-13 10:40:00,28.66,28.71,28.18,28.35,189300.0,19.7502,19.7846,19.4194,19.5366,189300.0
2008-11-13 10:50:00,28.35,28.53,28.35,28.52,141100.0,19.5366,19.6606,19.5366,19.6537,141100.0
2008-11-13 11:00:00,28.54,28.7,28.3,28.33,194300.0,19.6675,19.7778,19.5021,19.5228,194300.0
2008-11-13 11:10:00,28.32,28.49,28.27,28.28,151600.0,19.5159,19.633,19.4814,19.4883,151600.0
2008-11-13 11:20:00,28.28,28.68,28.27,28.68,164600.0,19.4883,19.764,19.4814,19.764,164600.0
2008-11-13 11:30:00,28.68,28.83,28.55,28.59,140500.0,19.764,19.8673,19.6744,19.702,140500.0
2008-11-13 11:40:00,28.6,28.76,28.55,28.61,89000.0,19.7088,19.8191,19.6744,19.7157,89000.0
2008-11-13 11:50:00,28.63,28.86,28.6,28.84,169200.0,19.7295,19.888,19.7088,19.8742,169200.0
2008-11-13 12:00:00,28.84,28.93,28.7,28.84,166900.0,19.8742,19.9363,19.7778,19.8742,166900.0
2008-11-13 12:10:00,28.84,28.84,28.72,28.79,93900.0,19.8742,19.8742,19.7915,19.8398,93900.0
2008-11-13 12:20:00,28.79,28.86,28.69,28.75,165500.0,19.8398,19.888,19.7709,19.8122,165500.0
2008-11-13 12:30:00,28.75,28.8,28.56,28.64,154400.0,19.8122,19.8467,19.6813,19.7364,154400.0
2008-11-13 12:40:00,28.63,28.66,28.37,28.38,191600.0,19.7295,19.7502,19.5503,19.5572,191600.0
2008-11-13 12:50:00,28.4,28.4,27.85,27.86,361300.0,19.571,19.571,19.192,19.1989,361300.0
2008-11-13 13:00:00,27.88,28.06,27.73,27.93,288300.0,19.2127,19.3367,19.1093,19.2471,288300.0
2008-11-13 13:10:00,27.93,28.35,27.87,28.17,228800.0,19.2471,19.5366,19.2058,19.4125,228800.0
2008-11-13 13:20:00,28.19,28.21,28.01,28.18,189700.0,19.4263,19.4401,19.3023,19.4194,189700.0
2008-11-13 13:30:00,28.21,28.46,28.04,28.38,273900.0,19.4401,19.6124,19.3229,19.5572,273900.0
2008-11-13 13:40:00,28.37,28.46,28.01,28.07,390300.0,19.5503,19.6124,19.3023,19.3436,390300.0
2008-11-13 13:50:00,28.08,28.52,27.98,28.11,460500.0,19.3505,19.6537,19.2816,19.3712,460500.0
2008-11-13 14:00:00,28.11,28.38,28.06,28.27,232600.0,19.3712,19.5572,19.3367,19.4814,232600.0
2008-11-13 14:10:00,28.29,28.42,28.16,28.17,257800.0,19.4952,19.5848,19.4056,19.4125,257800.0
2008-11-13 14:20:00,28.16,29.03,28.13,28.93,297600.0,19.4056,20.0052,19.385,19.9363,297600.0
2008-11-13 14:30:00,28.95,29.22,28.79,29.15,403300.0,19.95,20.1361,19.8398,20.0879,403300.0
2008-11-13 14:40:00,29.15,29.58,29.0,29.53,647600.0,20.0879,20.3842,19.9845,20.3497,647600.0
2008-11-13 14:50:00,29.53,29.72,29.34,29.52,426900.0,20.3497,20.4807,20.2188,20.3428,426900.0
2008-11-13 15:00:00,29.52,29.65,29.29,29.37,488300.0,20.3428,20.4324,20.1843,20.2395,488300.0
2008-11-13 15:10:00,29.38,29.64,29.37,29.54,466700.0,20.2464,20.4255,20.2395,20.3566,466700.0
2008-11-13 15:20:00,29.53,30.2,29.49,30.19,607400.0,20.3497,20.8114,20.3222,20.8045,607400.0
2008-11-13 15:30:00,30.2,31.0,30.18,30.77,980500.0,20.8114,21.3627,20.7977,21.2042,980500.0
2008-11-13 15:40:00,30.77,30.84,30.37,30.42,983100.0,21.2042,21.2525,20.9286,20.963,983100.0
2008-11-13 15:50:00,30.41,30.74,30.36,30.69,1302500.0,20.9562,21.1836,20.9217,21.1491,1302500.0
2008-11-14 09:30:00,30.15,30.43,29.85,30.03,326000.0,20.777,20.9699,20.5702,20.6943,326000.0
2008-11-14 09:40:00,30.02,30.45,29.98,30.41,326100.0,20.6874,20.9837,20.6598,20.9562,326100.0
2008-11-14 09:50:00,30.42,31.0,30.42,30.76,455600.0,20.963,21.3627,20.963,21.1973,455600.0
2008-11-14 10:00:00,30.77,30.84,30.57,30.62,345800.0,21.2042,21.2525,21.0664,21.1009,345800.0
2008-11-14 10:10:00,30.61,30.73,30.26,30.34,316100.0,21.094,21.1767,20.8528,20.9079,316100.0
2008-11-14 10:20:00,30.34,30.56,30.31,30.45,259200.0,20.9079,21.0595,20.8872,20.9837,259200.0
2008-11-14 10:30:00,30.45,30.45,29.96,29.97,357000.0,20.9837,20.9837,20.646,20.6529,357000.0
2008-11-14 10:40:00,29.98,30.03,29.71,29.96,261500.0,20.6598,20.6943,20.4738,20.646,261500.0
2008-11-14 10:50:00,29.97,30.0,29.64,29.66,214800.0,20.6529,20.6736,20.4255,20.4393,214800.0
2008-11-14 11:00:00,29.66,29.72,29.27,29.45,282100.0,20.4393,20.4807,20.1706,20.2946,282100.0
2008-11-14 11:10:00,29.45,29.49,29.31,29.42,274000.0,20.2946,20.3222,20.1981,20.2739,274000.0
2008-11-14 11:20:00,29.42,29.55,29.36,29.4,171000.0,20.2739,20.3635,20.2326,20.2601,171000.0
2008-11-14 11:30:00,29.39,29.43,29.34,29.36,229800.0,20.2533,20.2808,20.2188,20.2326,229800.0
2008-11-14 11:40:00,29.36,29.37,29.18,29.3,201100.0,20.2326,20.2395,20.1085,20.1912,201100.0
2008-11-14 11:50:00,29.29,29.37,29.14,29.14,130700.0,20.1843,20.2395,20.081,20.081,130700.0
2008-11-14 12:00:00,29.13,29.15,28.81,28.96,208100.0,20.0741,20.0879,19.8536,19.9569,208100.0
2008-11-14 12:10:00,28.96,29.02,28.78,28.81,127200.0,19.9569,19.9983,19.8329,19.8536,127200.0
2008-11-14 12:20:00,28.81,29.06,28.8,29.03,105600.0,19.8536,20.0258,19.8467,20.0052,105600.0
2008-11-14 12:30:00,29.03,29.25,28.9,29.2,131000.0,20.0052,20.1568,19.9156,20.1223,131000.0
2008-11-14 12:40:00,29.2,29.41,29.2,29.26,89700.0,20.1223,20.267,20.1223,20.1637,89700.0
2008-11-14 12:50:00,29.27,29.53,29.26,29.46,120300.0,20.1706,20.3497,20.1637,20.3015,120300.0
2008-11-14 13:00:00,29.44,29.44,29.22,29.33,108700.0,20.2877,20.2877,20.1361,20.2119,108700.0
2008-11-14 13:10:00,29.33,29.45,29.17,29.42,174000.0,20.2119,20.2946,20.1016,20.2739,174000.0
2008-11-14 13:20:00,29.41,29.77,29.33,29.74,184500.0,20.267,20.5151,20.2119,20.4944,184500.0
2008-11-14 13:30:00,29.76,29.86,29.35,29.47,372000.0,20.5082,20.5771,20.2257,20.3084,372000.0
2008-11-14 13:40:00,29.47,29.59,29.35,29.56,262300.0,20.3084,20.3911,20.2257,20.3704,262300.0
2008-11-14 13:50:00,29.55,29.76,29.47,29.61,248200.0,20.3635,20.5082,20.3084,20.4049,248200.0
2008-11-14 14:00:00,29.61,30.04,29.55,29.97,331500.0,20.4049,20.7012,20.3635,20.6529,331500.0
2008-11-14 14:10:00,29.97,30.22,29.9,30.2,323800.0,20.6529,20.8252,20.6047,20.8114,323800.0
2008-11-14 14:20:00,30.21,30.36,29.98,30.14,416300.0,20.8183,20.9217,20.6598,20.7701,416300.0
2008-11-14 14:30:00,30.14,30.23,29.98,30.18,215200.0,20.7701,20.8321,20.6598,20.7977,215200.0
2008-11-14 14:40:00,30.18,30.57,30.15,30.49,312400.0,20.7977,21.0664,20.777,21.0113,312400.0
2008-11-14 14:50:00,30.48,30.94,30.34,30.84,324800.0,21.0044,21.3214,20.9079,21.2525,324800.0
2008-11-14 15:00:00,30.82,30.95,30.43,30.62,505600.0,21.2387,21.3283,20.9699,21.1009,505600.0
2008-11-14 15:10:00,30.6,30.64,30.16,30.18,393400.0,21.0871,21.1147,20.7839,20.7977,393400.0
2008-11-14 15:20:00,30.21,30.26,29.86,30.0,290900.0,20.8183,20.8528,20.5771,20.6736,290900.0
2008-11-14 15:30:00,29.98,30.08,29.58,30.08,463300.0,20.6598,20.7287,20.3842,20.7287,463300.0
2008-11-14 15:40:00,30.08,30.1,29.78,29.98,410300.0,20.7287,20.7425,20.522,20.6598,410300.0
2008-11-14 15:50:00,29.98,30.08,29.09,29.19,663200.0,20.6598,20.7287,20.0465,20.1154,663200.0
2008-11-17 09:30:00,28.92,29.02,28.14,28.4,429700.0,19.9294,19.9983,19.3919,19.571,429700.0
2008-11-17 09:40:00,28.39,28.4,27.95,28.08,262600.0,19.5641,19.571,19.2609,19.3505,262600.0
2008-11-17 09:50:00,28.08,28.23,27.94,28.07,235200.0,19.3505,19.4539,19.254,19.3436,235200.0
2008-11-17 10:00:00,28.05,28.37,28.02,28.34,325500.0,19.3298,19.5503,19.3092,19.5297,325500.0
2008-11-17 10:10:00,28.33,28.39,28.13,28.18,324800.0,19.5228,19.5641,19.385,19.4194,324800.0
2008-11-17 10:20:00,28.19,28.23,27.96,28.04,501700.0,19.4263,19.4539,19.2678,19.3229,501700.0
2008-11-17 10:30:00,28.03,28.25,27.98,28.14,193600.0,19.316,19.4677,19.2816,19.3919,193600.0
2008-11-17 10:40:00,28.13,28.26,28.06,28.11,183300.0,19.385,19.4745,19.3367,19.3712,183300.0
2008-11-17 10:50:00,28.11,28.2,28.01,28.06,186100.0,19.3712,19.4332,19.3023,19.3367,186100.0
2008-11-17 11:00:00,28.07,28.22,28.06,28.12,153300.0,19.3436,19.447,19.3367,19.3781,153300.0
2008-11-17 11:10:00,28.11,28.32,28.01,28.03,176300.0,19.3712,19.5159,19.3023,19.316,176300.0
2008-11-17 11:20:00,28.05,28.11,27.91,28.07,190600.0,19.3298,19.3712,19.2334,19.3436,190600.0
2008-11-17 11:30:00,28.08,28.15,27.95,28.0,247100.0,19.3505,19.3987,19.2609,19.2954,247100.0
2008-11-17 11:40:00,28.01,28.18,27.81,28.17,165900.0,19.3023,19.4194,19.1644,19.4125,165900.0
2008-11-17 11:50:00,28.16,28.43,28.08,28.26,471600.0,19.4056,19.5917,19.3505,19.4745,471600.0
2008-11-17 12:00:00,28.27,28.46,28.15,28.37,261600.0,19.4814,19.6124,19.3987,19.5503,261600.0
2008-11-17 12:10:00,28.37,28.46,28.19,28.33,181200.0,19.5503,19.6124,19.4263,19.5228,181200.0
2008-11-17 12:20:00,28.34,28.43,28.26,28.38,185200.0,19.5297,19.5917,19.4745,19.5572,185200.0
2008-11-17 12:30:00,28.39,28.51,28.34,28.43,231100.0,19.5641,19.6468,19.5297,19.5917,231100.0
2008-11-17 12:40:00,28.42,28.63,28.39,28.58,248200.0,19.5848,19.7295,19.5641,19.6951,248200.0
2008-11-17 12:50:00,28.58,28.69,28.45,28.45,221500.0,19.6951,19.7709,19.6055,19.6055,221500.0
2008-11-17 13:00:00,28.44,28.48,28.36,28.41,121300.0,19.5986,19.6262,19.5435,19.5779,121300.0
2008-11-17 13:10:00,28.41,28.45,28.34,28.39,130600.0,19.5779,19.6055,19.5297,19.5641,130600.0
2008-11-17 13:20:00,28.4,28.5,28.26,28.4,242800.0,19.571,19.6399,19.4745,19.571,242800.0
2008-11-17 13:30:00,28.41,28.45,28.17,28.24,160800.0,19.5779,19.6055,19.4125,19.4608,160800.0
2008-11-17 13:40:00,28.23,28.28,28.14,28.19,249700.0,19.4539,19.4883,19.3919,19.4263,249700.0
2008-11-17 13:50:00,28.18,28.51,28.18,28.43,282700.0,19.4194,19.6468,19.4194,19.5917,282700.0
2008-11-17 14:00:00,28.42,28.52,28.32,28.52,305400.0,19.5848,19.6537,19.5159,19.6537,305400.0
2008-11-17 14:10:00,28.52,28.7,28.47,28.62,314900.0,19.6537,19.7778,19.6193,19.7226,314900.0
2008-11-17 14:20:00,28.61,28.72,28.58,28.62,493600.0,19.7157,19.7915,19.6951,19.7226,493600.0
2008-11-17 14:30:00,28.62,28.92,28.53,28.87,260500.0,19.7226,19.9294,19.6606,19.8949,260500.0
2008-11-17 14:40:00,28.87,29.0,28.76,28.82,369500.0,19.8949,19.9845,19.8191,19.8605,369500.0
2008-11-17 14:50:00,28.83,28.85,28.53,28.66,305600.0,19.8673,19.8811,19.6606,19.7502,305600.0
2008-11-17 15:00:00,28.66,28.75,28.41,28.72,328300.0,19.7502,19.8122,19.5779,19.7915,328300.0
2008-11-17 15:10:00,28.71,28.85,28.51,28.67,199000.0,19.7846,19.8811,19.6468,19.7571,199000.0
2008-11-17 15:20:00,28.67,28.74,28.41,28.57,229300.0,19.7571,19.8053,19.5779,19.6882,229300.0
2008-11-17 15:30:00,28.56,28.61,28.34,28.51,408900.0,19.6813,19.7157,19.5297,19.6468,408900.0
2008-11-17 15:40:00,28.52,28.82,28.5,28.63,664200.0,19.6537,19.8605,19.6399,19.7295,664200.0
2008-11-17 15:50:00,28.66,28.68,28.21,28.24,1042500.0,19.7502,19.764,19.4401,19.4608,1042500.0
2008-11-18 09:30:00,28.27,28.57,27.76,28.45,356200.0,19.4814,19.6882,19.13,19.6055,356200.0
2008-11-18 09:40:00,28.44,28.69,28.16,28.35,282600.0,19.5986,19.7709,19.4056,19.5366,282600.0
2008-11-18 09:50:00,28.35,28.38,27.94,28.2,244600.0,19.5366,19.5572,19.254,19.4332,244600.0
2008-11-18 10:00:00,28.19,28.29,28.02,28.05,218000.0,19.4263,19.4952,19.3092,19.3298,218000.0
2008-11-18 10:10:00,28.06,28.52,28.01,28.51,210500.0,19.3367,19.6537,19.3023,19.6468,210500.0
2008-11-18 10:20:00,28.52,28.74,28.26,28.74,243800.0,19.6537,19.8053,19.4745,19.8053,243800.0
2008-11-18 10:30:00,28.74,28.76,28.48,28.55,151400.0,19.8053,19.8191,19.6262,19.6744,151400.0
2008-11-18 10:40:00,28.55,28.71,28.37,28.67,161000.0,19.6744,19.7846,19.5503,19.7571,161000.0
2008-11-18 10:50:00,28.67,28.68,28.47,28.57,101700.0,19.7571,19.764,19.6193,19.6882,101700.0
2008-11-18 11:00:00,28.57,28.57,28.27,28.32,185900.0,19.6882,19.6882,19.4814,19.5159,185900.0
2008-11-18 11:10:00,28.32,28.37,28.19,28.3,115400.0,19.5159,19.5503,19.4263,19.5021,115400.0
2008-11-18 11:20:00,28.3,28.39,28.2,28.28,122800.0,19.5021,19.5641,19.4332,19.4883,122800.0
2008-11-18 11:30:00,28.27,28.67,28.23,28.53,108200.0,19.4814,19.7571,19.4539,19.6606,108200.0
2008-11-18 11:40:00,28.53,28.7,28.43,28.63,95400.0,19.6606,19.7778,19.5917,19.7295,95400.0
2008-11-18 11:50:00,28.63,28.82,28.61,28.74,150900.0,19.7295,19.8605,19.7157,19.8053,150900.0
2008-11-18 12:00:00,28.73,28.73,28.51,28.52,98500.0,19.7984,19.7984,19.6468,19.6537,98500.0
2008-11-18 12:10:00,28.52,28.52,28.29,28.3,177500.0,19.6537,19.6537,19.4952,19.5021,177500.0
2008-11-18 12:20:00,28.29,28.5,28.26,28.38,133400.0,19.4952,19.6399,19.4745,19.5572,133400.0
2008-11-18 12:30:00,28.39,28.41,28.26,28.31,105500.0,19.5641,19.5779,19.4745,19.509,105500.0
2008-11-18 12:40:00,28.3,28.49,28.21,28.26,136900.0,19.5021,19.633,19.4401,19.4745,136900.0
2008-11-18 12:50:00,28.26,28.33,28.16,28.29,52700.0,19.4745,19.5228,19.4056,19.4952,52700.0
2008-11-18 13:00:00,28.28,28.3,28.07,28.19,83600.0,19.4883,19.5021,19.3436,19.4263,83600.0
2008-11-18 13:10:00,28.18,28.28,28.06,28.13,177500.0,19.4194,19.4883,19.3367,19.385,177500.0
2008-11-18 13:20:00,28.11,28.35,28.09,28.23,158800.0,19.3712,19.5366,19.3574,19.4539,158800.0
2008-11-18 13:30:00,28.24,28.28,27.97,28.04,221800.0,19.4608,19.4883,19.2747,19.3229,221800.0
2008-11-18 13:40:00,28.05,28.21,27.86,28.0,191200.0,19.3298,19.4401,19.1989,19.2954,191200.0
2008-11-18 13:50:00,28.0,28.26,27.94,28.25,202300.0,19.2954,19.4745,19.254,19.4677,202300.0
2008-11-18 14:00:00,28.24,28.33,27.99,28.06,279200.0,19.4608,19.5228,19.2885,19.3367,279200.0
2008-11-18 14:10:00,28.06,28.37,28.01,28.22,206100.0,19.3367,19.5503,19.3023,19.447,206100.0
2008-11-18 14:20:00,28.22,28.46,28.12,28.26,167900.0,19.447,19.6124,19.3781,19.4745,167900.0
2008-11-18 14:30:00,28.27,28.3,27.94,28.11,324200.0,19.4814,19.5021,19.254,19.3712,324200.0
2008-11-18 14:40:00,28.07,28.15,27.9,27.92,218800.0,19.3436,19.3987,19.2265,19.2402,218800.0
2008-11-18 14:50:00,27.93,28.13,27.83,27.98,351000.0,19.2471,19.385,19.1782,19.2816,351000.0
2008-11-18 15:00:00,27.99,28.35,27.9,28.29,293100.0,19.2885,19.5366,19.2265,19.4952,293100.0
2008-11-18 15:10:00,28.31,28.38,28.06,28.24,318600.0,19.509,19.5572,19.3367,19.4608,318600.0
2008-11-18 15:20:00,28.23,28.44,27.96,28.12,355700.0,19.4539,19.5986,19.2678,19.3781,355700.0
2008-11-18 15:30:00,28.12,28.35,27.84,28.25,335100.0,19.3781,19.5366,19.1851,19.4677,335100.0
2008-11-18 15:40:00,28.25,28.56,28.24,28.54,721200.0,19.4677,19.6813,19.4608,19.6675,721200.0
2008-11-18 15:50:00,28.54,28.93,28.49,28.77,1033000.0,19.6675,19.9363,19.633,19.826,1033000.0
2008-11-19 09:30:00,28.72,29.4,28.72,29.33,474700.0,19.7915,20.2601,19.7915,20.2119,474700.0
2008-11-19 09:40:00,29.31,29.39,28.97,29.15,297400.0,20.1981,20.2533,19.9638,20.0879,297400.0
2008-11-19 09:50:00,29.16,29.35,28.97,29.35,311200.0,20.0948,20.2257,19.9638,20.2257,311200.0
2008-11-19 10:00:00,29.35,29.84,29.33,29.81,313900.0,20.2257,20.5634,20.2119,20.5427,313900.0
2008-11-19 10:10:00,29.82,29.84,29.58,29.72,246800.0,20.5496,20.5634,20.3842,20.4807,246800.0
2008-11-19 10:20:00,29.74,29.79,29.47,29.72,178600.0,20.4944,20.5289,20.3084,20.4807,178600.0
2008-11-19 10:30:00,29.73,29.74,29.53,29.7,193100.0,20.4876,20.4944,20.3497,20.4669,193100.0
2008-11-19 10:40:00,29.7,29.71,29.22,29.24,164600.0,20.4669,20.4738,20.1361,20.1499,164600.0
2008-11-19 10:50:00,29.24,29.26,28.83,28.89,244800.0,20.1499,20.1637,19.8673,19.9087,244800.0
2008-11-19 11:00:00,28.9,29.02,28.73,28.86,219400.0,19.9156,19.9983,19.7984,19.888,219400.0
2008-11-19 11:10:00,28.87,28.95,28.58,28.85,166400.0,19.8949,19.95,19.6951,19.8811,166400.0
2008-11-19 11:20:00,28.86,28.89,28.51,28.53,149000.0,19.888,19.9087,19.6468,19.6606,149000.0
2008-11-19 11:30:00,28.54,28.63,28.27,28.31,270700.0,19.6675,19.7295,19.4814,19.509,270700.0
2008-11-19 11:40:00,28.32,28.48,28.3,28.43,130600.0,19.5159,19.6262,19.5021,19.5917,130600.0
2008-11-19 11:50:00,28.43,28.69,28.43,28.57,123700.0,19.5917,19.7709,19.5917,19.6882,123700.0
2008-11-19 12:00:00,28.58,28.69,28.46,28.59,116200.0,19.6951,19.7709,19.6124,19.702,116200.0
2008-11-19 12:10:00,28.59,28.59,28.11,28.13,140400.0,19.702,19.702,19.3712,19.385,140400.0
2008-11-19 12:20:00,28.12,28.3,28.01,28.05,188100.0,19.3781,19.5021,19.3023,19.3298,188100.0
2008-11-19 12:30:00,28.06,28.37,28.0,28.37,173800.0,19.3367,19.5503,19.2954,19.5503,173800.0
2008-11-19 12:40:00,28.38,28.63,28.38,28.56,127400.0,19.5572,19.7295,19.5572,19.6813,127400.0
2008-11-19 12:50:00,28.58,28.63,28.42,28.62,67200.0,19.6951,19.7295,19.5848,19.7226,67200.0
2008-11-19 13:00:00,28.6,28.74,28.51,28.52,99500.0,19.7088,19.8053,19.6468,19.6537,99500.0
2008-11-19 13:10:00,28.52,28.57,28.37,28.4,164700.0,19.6537,19.6882,19.5503,19.571,164700.0
2008-11-19 13:20:00,28.39,28.48,28.12,28.16,114200.0,19.5641,19.6262,19.3781,19.4056,114200.0
2008-11-19 13:30:00,28.14,28.18,28.0,28.14,119300.0,19.3919,19.4194,19.2954,19.3919,119300.0
2008-11-19 13:40:00,28.14,28.41,28.13,28.38,145700.0,19.3919,19.5779,19.385,19.5572,145700.0
2008-11-19 13:50:00,28.38,28.51,28.29,28.36,278600.0,19.5572,19.6468,19.4952,19.5435,278600.0
2008-11-19 14:00:00,28.37,28.37,28.05,28.13,298100.0,19.5503,19.5503,19.3298,19.385,298100.0
2008-11-19 14:10:00,28.13,28.17,28.07,28.07,336000.0,19.385,19.4125,19.3436,19.3436,336000.0
2008-11-19 14:20:00,28.07,28.28,27.95,28.23,241200.0,19.3436,19.4883,19.2609,19.4539,241200.0
2008-11-19 14:30:00,28.23,28.31,27.92,28.05,209800.0,19.4539,19.509,19.2402,19.3298,209800.0
2008-11-19 14:40:00,28.06,28.66,28.04,28.58,493300.0,19.3367,19.7502,19.3229,19.6951,493300.0
2008-11-19 14:50:00,28.58,28.82,28.48,28.75,373100.0,19.6951,19.8605,19.6262,19.8122,373100.0
2008-11-19 15:00:00,28.74,28.78,28.36,28.74,231000.0,19.8053,19.8329,19.5435,19.8053,231000.0
2008-11-19 15:10:00,28.73,28.97,28.28,28.31,398800.0,19.7984,19.9638,19.4883,19.509,398800.0
2008-11-19 15:20:00,28.29,28.47,28.1,28.38,294200.0,19.4952,19.6193,19.3643,19.5572,294200.0
2008-11-19 15:30:00,28.37,28.43,27.91,27.93,299000.0,19.5503,19.5917,19.2334,19.2471,299000.0
2008-11-19 15:40:00,27.93,28.12,27.71,27.84,460200.0,19.2471,19.3781,19.0955,19.1851,460200.0
2008-11-19 15:50:00,27.85,28.08,27.77,27.91,846600.0,19.192,19.3505,19.1369,19.2334,846600.0
2008-11-20 09:30:00,27.35,28.22,27.0,28.08,695000.0,18.8474,19.447,18.6063,19.3505,695000.0
2008-11-20 09:40:00,28.06,28.14,27.46,27.62,397400.0,19.3367,19.3919,18.9232,19.0335,397400.0
2008-11-20 09:50:00,27.62,27.81,27.12,27.41,421300.0,19.0335,19.1644,18.6889,18.8888,421300.0
2008-11-20 10:00:00,27.41,27.59,27.19,27.45,434800.0,18.8888,19.0128,18.7372,18.9164,434800.0
2008-11-20 10:10:00,27.45,27.56,27.17,27.55,407000.0,18.9164,18.9922,18.7234,18.9853,407000.0
2008-11-20 10:20:00,27.54,27.9,27.42,27.6,324200.0,18.9784,19.2265,18.8957,19.0197,324200.0
2008-11-20 10:30:00,27.61,27.73,27.33,27.36,471100.0,19.0266,19.1093,18.8337,18.8543,471100.0
2008-11-20 10:40:00,27.35,28.12,27.21,27.84,418900.0,18.8474,19.3781,18.751,19.1851,418900.0
2008-11-20 10:50:00,27.84,28.21,27.66,28.21,415400.0,19.1851,19.4401,19.0611,19.4401,415400.0
2008-11-20 11:00:00,28.21,28.61,28.08,28.17,502600.0,19.4401,19.7157,19.3505,19.4125,502600.0
2008-11-20 11:10:00,28.16,28.51,28.09,28.25,305500.0,19.4056,19.6468,19.3574,19.4677,305500.0
2008-11-20 11:20:00,28.27,28.29,27.87,27.94,348900.0,19.4814,19.4952,19.2058,19.254,348900.0
2008-11-20 11:30:00,27.94,28.24,27.81,28.12,205600.0,19.254,19.4608,19.1644,19.3781,205600.0
2008-11-20 11:40:00,28.09,28.4,28.07,28.29,247100.0,19.3574,19.571,19.3436,19.4952,247100.0
2008-11-20 11:50:00,28.27,28.29,27.91,27.94,191600.0,19.4814,19.4952,19.2334,19.254,191600.0
2008-11-20 12:00:00,27.94,28.08,27.73,28.04,279900.0,19.254,19.3505,19.1093,19.3229,279900.0
2008-11-20 12:10:00,28.04,28.4,28.01,28.21,243300.0,19.3229,19.571,19.3023,19.4401,243300.0
2008-11-20 12:20:00,28.23,28.61,28.22,28.59,365300.0,19.4539,19.7157,19.447,19.702,365300.0
2008-11-20 12:30:00,28.6,28.94,28.38,28.48,274900.0,19.7088,19.9431,19.5572,19.6262,274900.0
2008-11-20 12:40:00,28.47,29.04,28.44,28.99,326600.0,19.6193,20.0121,19.5986,19.9776,326600.0
2008-11-20 12:50:00,28.99,29.13,28.64,28.77,303300.0,19.9776,20.0741,19.7364,19.826,303300.0
2008-11-20 13:00:00,28.81,28.81,28.38,28.6,231500.0,19.8536,19.8536,19.5572,19.7088,231500.0
2008-11-20 13:10:00,28.6,28.79,28.39,28.42,198900.0,19.7088,19.8398,19.5641,19.5848,198900.0
2008-11-20 13:20:00,28.41,28.58,28.19,28.27,245200.0,19.5779,19.6951,19.4263,19.4814,245200.0
2008-11-20 13:30:00,28.26,28.47,28.0,28.16,212700.0,19.4745,19.6193,19.2954,19.4056,212700.0
2008-11-20 13:40:00,28.14,28.69,28.08,28.47,327700.0,19.3919,19.7709,19.3505,19.6193,327700.0
2008-11-20 13:50:00,28.48,28.73,28.41,28.64,210700.0,19.6262,19.7984,19.5779,19.7364,210700.0
2008-11-20 14:00:00,28.64,28.66,28.09,28.11,212600.0,19.7364,19.7502,19.3574,19.3712,212600.0
2008-11-20 14:10:00,28.11,28.24,28.06,28.15,239600.0,19.3712,19.4608,19.3367,19.3987,239600.0
2008-11-20 14:20:00,28.15,28.34,28.08,28.3,208500.0,19.3987,19.5297,19.3505,19.5021,208500.0
2008-11-20 14:30:00,28.31,28.35,28.13,28.14,339100.0,19.509,19.5366,19.385,19.3919,339100.0
2008-11-20 14:40:00,28.14,28.31,28.02,28.19,363800.0,19.3919,19.509,19.3092,19.4263,363800.0
2008-11-20 14:50:00,28.19,28.27,27.98,28.15,232500.0,19.4263,19.4814,19.2816,19.3987,232500.0
2008-11-20 15:00:00,28.15,28.38,28.0,28.21,291000.0,19.3987,19.5572,19.2954,19.4401,291000.0
2008-11-20 15:10:00,28.2,28.37,27.84,27.94,407400.0,19.4332,19.5503,19.1851,19.254,407400.0
2008-11-20 15:20:00,27.95,28.18,27.64,27.74,498100.0,19.2609,19.4194,19.0473,19.1162,498100.0
2008-11-20 15:30:00,27.75,27.8,27.05,27.06,628000.0,19.1231,19.1575,18.6407,18.6476,628000.0
2008-11-20 15:40:00,27.06,27.37,26.61,26.88,951400.0,18.6476,18.8612,18.3375,18.5236,951400.0
2008-11-20 15:50:00,26.88,27.03,26.41,26.8,1417400.0,18.5236,18.6269,18.1997,18.4684,1417400.0
2008-11-21 09:30:00,27.49,27.49,26.24,26.65,1362200.0,18.9439,18.9439,18.0825,18.3651,1362200.0
2008-11-21 09:40:00,26.64,26.77,26.48,26.57,491800.0,18.3582,18.4478,18.2479,18.3099,491800.0
2008-11-21 09:50:00,26.57,26.64,25.91,26.05,518500.0,18.3099,18.3582,17.8551,17.9516,518500.0
2008-11-21 10:00:00,26.05,26.14,25.84,26.11,435100.0,17.9516,18.0136,17.8069,17.9929,435100.0
2008-11-21 10:10:00,26.11,26.12,25.5,25.64,511700.0,17.9929,17.9998,17.5726,17.669,511700.0
2008-11-21 10:20:00,25.6,25.78,25.47,25.48,437600.0,17.6415,17.7655,17.5519,17.5588,437600.0
2008-11-21 10:30:00,25.49,25.58,25.42,25.43,744200.0,17.5657,17.6277,17.5174,17.5243,744200.0
2008-11-21 10:40:00,25.44,25.45,25.03,25.05,751600.0,17.5312,17.5381,17.2487,17.2625,751600.0
2008-11-21 10:50:00,25.04,25.07,24.33,24.33,687700.0,17.2556,17.2763,16.7663,16.7663,687700.0
2008-11-21 11:00:00,24.32,24.35,23.19,23.73,1707300.0,16.7594,16.7801,15.9807,16.3528,1707300.0
2008-11-21 11:10:00,23.73,24.47,23.73,24.27,833400.0,16.3528,16.8628,16.3528,16.725,833400.0
2008-11-21 11:20:00,24.27,25.06,24.19,24.81,745200.0,16.725,17.2694,16.6698,17.0971,745200.0
2008-11-21 11:30:00,24.81,25.14,24.81,25.07,429100.0,17.0971,17.3245,17.0971,17.2763,429100.0
2008-11-21 11:40:00,25.08,25.48,25.08,25.24,479400.0,17.2831,17.5588,17.2831,17.3934,479400.0
2008-11-21 11:50:00,25.24,25.31,24.7,24.82,412800.0,17.3934,17.4416,17.0213,17.104,412800.0
2008-11-21 12:00:00,24.81,24.97,24.7,24.86,343800.0,17.0971,17.2073,17.0213,17.1315,343800.0
2008-11-21 12:10:00,24.86,24.95,24.65,24.66,250200.0,17.1315,17.1936,16.9868,16.9937,250200.0
2008-11-21 12:20:00,24.66,25.16,24.65,25.01,349200.0,16.9937,17.3383,16.9868,17.2349,349200.0
2008-11-21 12:30:00,25.01,25.33,24.97,25.15,291200.0,17.2349,17.4554,17.2073,17.3314,291200.0
2008-11-21 12:40:00,25.15,25.3,24.73,24.75,329500.0,17.3314,17.4347,17.0419,17.0557,329500.0
2008-11-21 12:50:00,24.75,24.98,24.75,24.81,336700.0,17.0557,17.2142,17.0557,17.0971,336700.0
2008-11-21 13:00:00,24.81,24.87,24.52,24.54,302500.0,17.0971,17.1384,16.8972,16.911,302500.0
2008-11-21 13:10:00,24.55,24.64,24.37,24.47,244300.0,16.9179,16.9799,16.7939,16.8628,244300.0
2008-11-21 13:20:00,24.46,24.46,24.15,24.19,230900.0,16.8559,16.8559,16.6423,16.6698,230900.0
2008-11-21 13:30:00,24.2,24.25,23.92,24.21,414800.0,16.6767,16.7112,16.4838,16.6836,414800.0
2008-11-21 13:40:00,24.21,24.35,24.1,24.18,256800.0,16.6836,16.7801,16.6078,16.6629,256800.0
2008-11-21 13:50:00,24.18,24.28,23.85,23.97,264300.0,16.6629,16.7318,16.4355,16.5182,264300.0
2008-11-21 14:00:00,23.97,24.56,23.92,24.41,390300.0,16.5182,16.9248,16.4838,16.8214,390300.0
2008-11-21 14:10:00,24.41,24.5,24.21,24.29,231800.0,16.8214,16.8835,16.6836,16.7387,231800.0
2008-11-21 14:20:00,24.28,24.54,24.22,24.37,315500.0,16.7318,16.911,16.6905,16.7939,315500.0
2008-11-21 14:30:00,24.36,24.36,24.01,24.08,308700.0,16.787,16.787,16.5458,16.594,308700.0
2008-11-21 14:40:00,24.09,24.71,23.97,24.68,660200.0,16.6009,17.0282,16.5182,17.0075,660200.0
2008-11-21 14:50:00,24.67,24.7,24.4,24.61,605800.0,17.0006,17.0213,16.8145,16.9593,605800.0
2008-11-21 15:00:00,24.6,25.56,24.59,25.35,1086000.0,16.9524,17.6139,16.9455,17.4692,1086000.0
2008-11-21 15:10:00,25.34,26.03,25.31,26.0,1179500.0,17.4623,17.9378,17.4416,17.9171,1179500.0
2008-11-21 15:20:00,25.96,26.08,25.63,26.0,752900.0,17.8896,17.9723,17.6622,17.9171,752900.0
2008-11-21 15:30:00,26.0,26.47,25.98,26.22,1281600.0,17.9171,18.241,17.9033,18.0687,1281600.0
2008-11-21 15:40:00,26.2,26.54,25.84,26.53,1170300.0,18.055,18.2893,17.8069,18.2824,1170300.0
2008-11-21 15:50:00,26.53,26.54,26.14,26.39,2099900.0,18.2824,18.2893,18.0136,18.1859,2099900.0
2008-11-24 09:30:00,26.73,26.89,26.39,26.71,330200.0,18.4202,18.5304,18.1859,18.4064,330200.0
2008-11-24 09:40:00,26.69,26.72,26.39,26.43,230300.0,18.3926,18.4133,18.1859,18.2135,230300.0
2008-11-24 09:50:00,26.43,26.79,26.23,26.76,336000.0,18.2135,18.4615,18.0756,18.4409,336000.0
2008-11-24 10:00:00,26.76,27.22,26.75,26.97,286600.0,18.4409,18.7579,18.434,18.5856,286600.0
2008-11-24 10:10:00,26.97,27.12,26.8,26.87,328600.0,18.5856,18.6889,18.4684,18.5167,328600.0
2008-11-24 10:20:00,26.88,26.93,26.76,26.89,542500.0,18.5236,18.558,18.4409,18.5304,542500.0
2008-11-24 10:30:00,26.89,27.04,26.83,26.89,468900.0,18.5304,18.6338,18.4891,18.5304,468900.0
2008-11-24 10:40:00,26.88,27.24,26.85,27.04,791800.0,18.5236,18.7716,18.5029,18.6338,791800.0
2008-11-24 10:50:00,27.04,27.41,27.01,27.41,384500.0,18.6338,18.8888,18.6131,18.8888,384500.0
2008-11-24 11:00:00,27.41,27.69,27.35,27.47,511400.0,18.8888,19.0817,18.8474,18.9301,511400.0
2008-11-24 11:10:00,27.48,27.65,27.31,27.32,190700.0,18.937,19.0542,18.8199,18.8268,190700.0
2008-11-24 11:20:00,27.31,27.93,27.3,27.82,241300.0,18.8199,19.2471,18.813,19.1713,241300.0
2008-11-24 11:30:00,27.81,27.88,27.61,27.67,199400.0,19.1644,19.2127,19.0266,19.068,199400.0
2008-11-24 11:40:00,27.67,27.7,27.5,27.55,266700.0,19.068,19.0886,18.9508,18.9853,266700.0
2008-11-24 11:50:00,27.56,27.65,27.47,27.54,225800.0,18.9922,19.0542,18.9301,18.9784,225800.0
2008-11-24 12:00:00,27.54,27.68,27.39,27.57,196600.0,18.9784,19.0749,18.875,18.9991,196600.0
2008-11-24 12:10:00,27.57,27.57,27.21,27.34,234700.0,18.9991,18.9991,18.751,18.8406,234700.0
2008-11-24 12:20:00,27.34,27.37,27.05,27.16,177200.0,18.8406,18.8612,18.6407,18.7165,177200.0
2008-11-24 12:30:00,27.16,27.32,27.06,27.11,213600.0,18.7165,18.8268,18.6476,18.6821,213600.0
2008-11-24 12:40:00,27.11,27.43,27.05,27.41,157300.0,18.6821,18.9026,18.6407,18.8888,157300.0
2008-11-24 12:50:00,27.42,27.69,27.35,27.61,177900.0,18.8957,19.0817,18.8474,19.0266,177900.0
2008-11-24 13:00:00,27.61,27.75,27.54,27.6,139900.0,19.0266,19.1231,18.9784,19.0197,139900.0
2008-11-24 13:10:00,27.6,27.83,27.56,27.78,156000.0,19.0197,19.1782,18.9922,19.1438,156000.0
2008-11-24 13:20:00,27.76,27.85,27.65,27.79,153000.0,19.13,19.192,19.0542,19.1507,153000.0
2008-11-24 13:30:00,27.79,27.83,27.57,27.63,176700.0,19.1507,19.1782,18.9991,19.0404,176700.0
2008-11-24 13:40:00,27.63,27.7,27.52,27.55,168400.0,19.0404,19.0886,18.9646,18.9853,168400.0
2008-11-24 13:50:00,27.56,28.0,27.51,28.0,201200.0,18.9922,19.2954,18.9577,19.2954,201200.0
2008-11-24 14:00:00,27.99,28.0,27.63,27.68,284000.0,19.2885,19.2954,19.0404,19.0749,284000.0
2008-11-24 14:10:00,27.68,27.94,27.66,27.94,170500.0,19.0749,19.254,19.0611,19.254,170500.0
2008-11-24 14:20:00,27.94,28.31,27.9,28.16,281700.0,19.254,19.509,19.2265,19.4056,281700.0
2008-11-24 14:30:00,28.15,28.39,27.93,28.1,248500.0,19.3987,19.5641,19.2471,19.3643,248500.0
2008-11-24 14:40:00,28.1,28.17,27.8,27.81,164900.0,19.3643,19.4125,19.1575,19.1644,164900.0
2008-11-24 14:50:00,27.82,28.16,27.78,28.07,205700.0,19.1713,19.4056,19.1438,19.3436,205700.0
2008-11-24 15:00:00,28.07,28.36,27.98,28.34,255200.0,19.3436,19.5435,19.2816,19.5297,255200.0
2008-11-24 15:10:00,28.35,28.48,28.21,28.26,208500.0,19.5366,19.6262,19.4401,19.4745,208500.0
2008-11-24 15:20:00,28.27,28.63,28.24,28.61,306400.0,19.4814,19.7295,19.4608,19.7157,306400.0
2008-11-24 15:30:00,28.61,28.75,28.39,28.72,355100.0,19.7157,19.8122,19.5641,19.7915,355100.0
2008-11-24 15:40:00,28.71,28.97,28.56,28.56,612700.0,19.7846,19.9638,19.6813,19.6813,612700.0
2008-11-24 15:50:00,28.57,28.7,27.92,28.35,1070100.0,19.6882,19.7778,19.2402,19.5366,1070100.0
2008-11-25 09:30:00,28.75,29.59,28.55,29.45,619100.0,19.8122,20.3911,19.6744,20.2946,619100.0
2008-11-25 09:40:00,29.44,29.69,29.05,29.31,570500.0,20.2877,20.46,20.0189,20.1981,570500.0
2008-11-25 09:50:00,29.31,29.43,28.9,29.09,254800.0,20.1981,20.2808,19.9156,20.0465,254800.0
2008-11-25 10:00:00,29.09,29.32,28.75,28.89,394900.0,20.0465,20.205,19.8122,19.9087,394900.0
2008-11-25 10:10:00,28.91,28.95,28.14,28.21,365800.0,19.9225,19.95,19.3919,19.4401,365800.0
2008-11-25 10:20:00,28.23,28.67,28.18,28.66,326700.0,19.4539,19.7571,19.4194,19.7502,326700.0
2008-11-25 10:30:00,28.67,28.73,28.53,28.61,214600.0,19.7571,19.7984,19.6606,19.7157,214600.0
2008-11-25 10:40:00,28.61,28.72,28.29,28.3,187300.0,19.7157,19.7915,19.4952,19.5021,187300.0
2008-11-25 10:50:00,28.34,28.55,28.3,28.44,98800.0,19.5297,19.6744,19.5021,19.5986,98800.0
2008-11-25 11:00:00,28.43,28.45,27.98,28.05,200600.0,19.5917,19.6055,19.2816,19.3298,200600.0
2008-11-25 11:10:00,28.06,28.44,28.03,28.39,147200.0,19.3367,19.5986,19.316,19.5641,147200.0
2008-11-25 11:20:00,28.39,28.5,28.31,28.5,154800.0,19.5641,19.6399,19.509,19.6399,154800.0
2008-11-25 11:30:00,28.51,28.63,28.45,28.51,151600.0,19.6468,19.7295,19.6055,19.6468,151600.0
2008-11-25 11:40:00,28.53,28.75,28.5,28.74,177200.0,19.6606,19.8122,19.6399,19.8053,177200.0
2008-11-25 11:50:00,28.74,28.83,28.55,28.55,165600.0,19.8053,19.8673,19.6744,19.6744,165600.0
2008-11-25 12:00:00,28.55,28.8,28.39,28.46,215700.0,19.6744,19.8467,19.5641,19.6124,215700.0
2008-11-25 12:10:00,28.5,28.5,28.21,28.31,197100.0,19.6399,19.6399,19.4401,19.509,197100.0
2008-11-25 12:20:00,28.32,28.35,28.12,28.24,159600.0,19.5159,19.5366,19.3781,19.4608,159600.0
2008-11-25 12:30:00,28.25,28.36,28.1,28.18,136700.0,19.4677,19.5435,19.3643,19.4194,136700.0
2008-11-25 12:40:00,28.2,28.2,27.85,27.91,131700.0,19.4332,19.4332,19.192,19.2334,131700.0
2008-11-25 12:50:00,27.91,27.97,27.7,27.83,134300.0,19.2334,19.2747,19.0886,19.1782,134300.0
2008-11-25 13:00:00,27.85,28.05,27.76,27.96,94100.0,19.192,19.3298,19.13,19.2678,94100.0
2008-11-25 13:10:00,27.96,28.06,27.79,27.91,71100.0,19.2678,19.3367,19.1507,19.2334,71100.0
2008-11-25 13:20:00,27.91,27.95,27.79,27.89,208100.0,19.2334,19.2609,19.1507,19.2196,208100.0
2008-11-25 13:30:00,27.87,27.97,27.82,27.87,221300.0,19.2058,19.2747,19.1713,19.2058,221300.0
2008-11-25 13:40:00,27.88,27.89,27.75,27.85,192600.0,19.2127,19.2196,19.1231,19.192,192600.0
2008-11-25 13:50:00,27.85,27.88,27.71,27.73,230900.0,19.192,19.2127,19.0955,19.1093,230900.0
2008-11-25 14:00:00,27.73,27.77,27.59,27.62,167900.0,19.1093,19.1369,19.0128,19.0335,167900.0
2008-11-25 14:10:00,27.61,27.61,27.18,27.4,552000.0,19.0266,19.0266,18.7303,18.8819,552000.0
2008-11-25 14:20:00,27.37,27.53,27.22,27.24,243300.0,18.8612,18.9715,18.7579,18.7716,243300.0
2008-11-25 14:30:00,27.25,27.29,27.15,27.2,523400.0,18.7785,18.8061,18.7096,18.7441,523400.0
2008-11-25 14:40:00,27.2,27.39,27.17,27.31,229900.0,18.7441,18.875,18.7234,18.8199,229900.0
2008-11-25 14:50:00,27.32,27.88,27.23,27.86,184800.0,18.8268,19.2127,18.7648,19.1989,184800.0
2008-11-25 15:00:00,27.85,28.25,27.72,27.74,366800.0,19.192,19.4677,19.1024,19.1162,366800.0
2008-11-25 15:10:00,27.73,27.76,27.56,27.69,436500.0,19.1093,19.13,18.9922,19.0817,436500.0
2008-11-25 15:20:00,27.7,27.78,27.48,27.68,746200.0,19.0886,19.1438,18.937,19.0749,746200.0
2008-11-25 15:30:00,27.68,28.0,27.65,27.72,351500.0,19.0749,19.2954,19.0542,19.1024,351500.0
2008-11-25 15:40:00,27.73,28.07,27.66,27.83,475500.0,19.1093,19.3436,19.0611,19.1782,475500.0
2008-11-25 15:50:00,27.84,28.11,27.51,27.81,1130400.0,19.1851,19.3712,18.9577,19.1644,1130400.0
2008-11-26 09:30:00,27.25,27.25,26.65,26.77,393800.0,18.7785,18.7785,18.3651,18.4478,393800.0
2008-11-26 09:40:00,26.74,26.92,26.5,26.67,395700.0,18.4271,18.5511,18.2617,18.3788,395700.0
2008-11-26 09:50:00,26.67,27.05,26.66,27.02,255400.0,18.3788,18.6407,18.372,18.62,255400.0
2008-11-26 10:00:00,27.03,27.15,26.92,26.92,326600.0,18.6269,18.7096,18.5511,18.5511,326600.0
2008-11-26 10:10:00,26.96,27.16,26.87,27.15,284000.0,18.5787,18.7165,18.5167,18.7096,284000.0
2008-11-26 10:20:00,27.14,27.35,27.06,27.31,576100.0,18.7027,18.8474,18.6476,18.8199,576100.0
2008-11-26 10:30:00,27.31,27.33,27.17,27.27,382200.0,18.8199,18.8337,18.7234,18.7923,382200.0
2008-11-26 10:40:00,27.27,27.29,27.19,27.28,251000.0,18.7923,18.8061,18.7372,18.7992,251000.0
2008-11-26 10:50:00,27.26,27.59,27.26,27.51,349700.0,18.7854,19.0128,18.7854,18.9577,349700.0
2008-11-26 11:00:00,27.52,27.52,27.25,27.25,261500.0,18.9646,18.9646,18.7785,18.7785,261500.0
2008-11-26 11:10:00,27.26,27.36,27.24,27.3,246200.0,18.7854,18.8543,18.7716,18.813,246200.0
2008-11-26 11:20:00,27.3,27.42,27.27,27.31,226200.0,18.813,18.8957,18.7923,18.8199,226200.0
2008-11-26 11:30:00,27.31,27.35,27.2,27.21,301400.0,18.8199,18.8474,18.7441,18.751,301400.0
2008-11-26 11:40:00,27.21,27.3,27.13,27.28,298000.0,18.751,18.813,18.6958,18.7992,298000.0
2008-11-26 11:50:00,27.29,27.29,27.21,27.23,159200.0,18.8061,18.8061,18.751,18.7648,159200.0
2008-11-26 12:00:00,27.23,27.27,27.13,27.15,247500.0,18.7648,18.7923,18.6958,18.7096,247500.0
2008-11-26 12:10:00,27.14,27.16,26.99,27.01,260300.0,18.7027,18.7165,18.5994,18.6131,260300.0
2008-11-26 12:20:00,27.01,27.17,27.0,27.13,184800.0,18.6131,18.7234,18.6063,18.6958,184800.0
2008-11-26 12:30:00,27.14,27.17,27.06,27.09,227700.0,18.7027,18.7234,18.6476,18.6683,227700.0
2008-11-26 12:40:00,27.1,27.2,27.07,27.17,282100.0,18.6752,18.7441,18.6545,18.7234,282100.0
2008-11-26 12:50:00,27.18,27.29,27.14,27.15,141700.0,18.7303,18.8061,18.7027,18.7096,141700.0
2008-11-26 13:00:00,27.16,27.3,27.11,27.24,221400.0,18.7165,18.813,18.6821,18.7716,221400.0
2008-11-26 13:10:00,27.24,27.27,27.1,27.2,187400.0,18.7716,18.7923,18.6752,18.7441,187400.0
2008-11-26 13:20:00,27.2,27.31,27.15,27.29,335300.0,18.7441,18.8199,18.7096,18.8061,335300.0
2008-11-26 13:30:00,27.29,27.32,27.0,27.04,403600.0,18.8061,18.8268,18.6063,18.6338,403600.0
2008-11-26 13:40:00,27.04,27.22,26.98,27.18,230500.0,18.6338,18.7579,18.5925,18.7303,230500.0
2008-11-26 13:50:00,27.18,27.23,27.17,27.22,289200.0,18.7303,18.7648,18.7234,18.7579,289200.0
2008-11-26 14:00:00,27.21,27.24,27.18,27.24,257600.0,18.751,18.7716,18.7303,18.7716,257600.0
2008-11-26 14:10:00,27.24,27.36,27.21,27.35,263000.0,18.7716,18.8543,18.751,18.8474,263000.0
2008-11-26 14:20:00,27.36,27.42,27.27,27.34,202500.0,18.8543,18.8957,18.7923,18.8406,202500.0
2008-11-26 14:30:00,27.33,27.55,27.33,27.44,282800.0,18.8337,18.9853,18.8337,18.9095,282800.0
2008-11-26 14:40:00,27.45,27.69,27.43,27.65,308900.0,18.9164,19.0817,18.9026,19.0542,308900.0
2008-11-26 14:50:00,27.65,27.65,27.49,27.5,265400.0,19.0542,19.0542,18.9439,18.9508,265400.0
2008-11-26 15:00:00,27.51,27.6,27.38,27.59,278000.0,18.9577,19.0197,18.8681,19.0128,278000.0
2008-11-26 15:10:00,27.6,27.97,27.58,27.87,305300.0,19.0197,19.2747,19.0059,19.2058,305300.0
2008-11-26 15:20:00,27.87,28.0,27.84,27.96,313300.0,19.2058,19.2954,19.1851,19.2678,313300.0
2008-11-26 15:30:00,27.98,28.09,27.92,27.95,500600.0,19.2816,19.3574,19.2402,19.2609,500600.0
2008-11-26 15:40:00,27.95,28.07,27.88,27.94,670300.0,19.2609,19.3436,19.2127,19.254,670300.0
2008-11-26 15:50:00,27.95,27.96,27.79,27.94,946000.0,19.2609,19.2678,19.1507,19.254,946000.0
2008-11-28 09:30:00,27.85,29.0,27.84,28.47,394700.0,19.192,19.9845,19.1851,19.6193,394700.0
2008-11-28 09:40:00,28.47,28.62,28.29,28.36,165400.0,19.6193,19.7226,19.4952,19.5435,165400.0
2008-11-28 09:50:00,28.36,28.54,28.25,28.45,155700.0,19.5435,19.6675,19.4677,19.6055,155700.0
2008-11-28 10:00:00,28.46,28.65,28.43,28.5,154700.0,19.6124,19.7433,19.5917,19.6399,154700.0
2008-11-28 10:10:00,28.5,28.72,28.49,28.66,154000.0,19.6399,19.7915,19.633,19.7502,154000.0
2008-11-28 10:20:00,28.66,28.74,28.61,28.61,111700.0,19.7502,19.8053,19.7157,19.7157,111700.0
2008-11-28 10:30:00,28.61,28.7,28.57,28.58,145200.0,19.7157,19.7778,19.6882,19.6951,145200.0
2008-11-28 10:40:00,28.58,28.72,28.5,28.65,168500.0,19.6951,19.7915,19.6399,19.7433,168500.0
2008-11-28 10:50:00,28.65,28.79,28.64,28.76,198400.0,19.7433,19.8398,19.7364,19.8191,198400.0
2008-11-28 11:00:00,28.76,28.88,28.71,28.72,154200.0,19.8191,19.9018,19.7846,19.7915,154200.0
2008-11-28 11:10:00,28.72,28.85,28.7,28.71,145200.0,19.7915,19.8811,19.7778,19.7846,145200.0
2008-11-28 11:20:00,28.73,28.94,28.72,28.78,182800.0,19.7984,19.9431,19.7915,19.8329,182800.0
2008-11-28 11:30:00,28.79,28.8,28.66,28.66,163000.0,19.8398,19.8467,19.7502,19.7502,163000.0
2008-11-28 11:40:00,28.68,28.76,28.61,28.66,227000.0,19.764,19.8191,19.7157,19.7502,227000.0
2008-11-28 11:50:00,28.66,28.76,28.57,28.67,265700.0,19.7502,19.8191,19.6882,19.7571,265700.0
2008-11-28 12:00:00,28.68,28.77,28.6,28.69,225800.0,19.764,19.826,19.7088,19.7709,225800.0
2008-11-28 12:10:00,28.69,28.73,28.64,28.65,168000.0,19.7709,19.7984,19.7364,19.7433,168000.0
2008-11-28 12:20:00,28.65,28.7,28.6,28.6,199700.0,19.7433,19.7778,19.7088,19.7088,199700.0
2008-11-28 12:30:00,28.61,28.67,28.6,28.64,187100.0,19.7157,19.7571,19.7088,19.7364,187100.0
2008-11-28 12:40:00,28.65,28.8,28.64,28.79,366700.0,19.7433,19.8467,19.7364,19.8398,366700.0
2008-11-28 12:50:00,28.78,29.0,28.78,28.94,600400.0,19.8329,19.9845,19.8329,19.9431,600400.0
2008-11-28 13:00:00,28.91,29.25,28.88,28.93,737000.0,19.9225,20.1568,19.9018,19.9363,737000.0
2008-11-28 13:10:00,28.91,28.99,28.91,28.99,3100.0,19.9225,19.9776,19.9225,19.9776,3100.0
2008-11-28 13:20:00,28.93,28.93,28.93,28.93,17700.0,19.9363,19.9363,19.9363,19.9363,17700.0
2008-11-28 13:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:40:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:50:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:10:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:20:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:40:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:50:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:10:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:20:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:40:00,28.98,28.98,28.98,28.98,100.0,19.9707,19.9707,19.9707,19.9707,100.0
2008-11-28 15:50:00,28.98,28.98,28.98,28.98,0.0,19.9707,19.9707,19.9707,19.9707,0.0
2008-12-01 09:30:00,28.23,28.88,28.23,28.68,263000.0,19.4539,19.9018,19.4539,19.764,263000.0
2008-12-01 09:40:00,28.68,28.68,28.39,28.41,228000.0,19.764,19.764,19.5641,19.5779,228000.0
2008-12-01 09:50:00,28.39,28.41,28.16,28.22,254700.0,19.5641,19.5779,19.4056,19.447,254700.0
2008-12-01 10:00:00,28.21,28.3,27.97,28.24,298100.0,19.4401,19.5021,19.2747,19.4608,298100.0
2008-12-01 10:10:00,28.24,28.27,28.1,28.17,193200.0,19.4608,19.4814,19.3643,19.4125,193200.0
2008-12-01 10:20:00,28.19,28.21,28.09,28.12,229500.0,19.4263,19.4401,19.3574,19.3781,229500.0
2008-12-01 10:30:00,28.13,28.14,28.03,28.05,161800.0,19.385,19.3919,19.316,19.3298,161800.0
2008-12-01 10:40:00,28.05,28.08,27.86,27.86,180000.0,19.3298,19.3505,19.1989,19.1989,180000.0
2008-12-01 10:50:00,27.86,27.91,27.63,27.63,260500.0,19.1989,19.2334,19.0404,19.0404,260500.0
2008-12-01 11:00:00,27.64,27.72,27.57,27.59,157400.0,19.0473,19.1024,18.9991,19.0128,157400.0
2008-12-01 11:10:00,27.6,27.7,27.55,27.7,97800.0,19.0197,19.0886,18.9853,19.0886,97800.0
2008-12-01 11:20:00,27.69,27.85,27.63,27.65,145900.0,19.0817,19.192,19.0404,19.0542,145900.0
2008-12-01 11:30:00,27.64,27.77,27.63,27.66,167000.0,19.0473,19.1369,19.0404,19.0611,167000.0
2008-12-01 11:40:00,27.66,27.73,27.6,27.69,163800.0,19.0611,19.1093,19.0197,19.0817,163800.0
2008-12-01 11:50:00,27.69,27.69,27.53,27.62,346900.0,19.0817,19.0817,18.9715,19.0335,346900.0
2008-12-01 12:00:00,27.61,27.62,27.44,27.56,261000.0,19.0266,19.0335,18.9095,18.9922,261000.0
2008-12-01 12:10:00,27.54,27.72,27.54,27.6,141800.0,18.9784,19.1024,18.9784,19.0197,141800.0
2008-12-01 12:20:00,27.59,27.6,27.35,27.4,240400.0,19.0128,19.0197,18.8474,18.8819,240400.0
2008-12-01 12:30:00,27.41,27.45,27.34,27.4,177900.0,18.8888,18.9164,18.8406,18.8819,177900.0
2008-12-01 12:40:00,27.42,27.57,27.39,27.49,146500.0,18.8957,18.9991,18.875,18.9439,146500.0
2008-12-01 12:50:00,27.5,27.52,27.36,27.4,138100.0,18.9508,18.9646,18.8543,18.8819,138100.0
2008-12-01 13:00:00,27.4,27.58,27.39,27.57,119000.0,18.8819,19.0059,18.875,18.9991,119000.0
2008-12-01 13:10:00,27.58,27.7,27.56,27.65,90800.0,19.0059,19.0886,18.9922,19.0542,90800.0
2008-12-01 13:20:00,27.67,27.68,27.54,27.62,105200.0,19.068,19.0749,18.9784,19.0335,105200.0
2008-12-01 13:30:00,27.6,27.8,27.6,27.68,190500.0,19.0197,19.1575,19.0197,19.0749,190500.0
2008-12-01 13:40:00,27.68,27.73,27.5,27.53,305700.0,19.0749,19.1093,18.9508,18.9715,305700.0
2008-12-01 13:50:00,27.51,27.71,27.46,27.69,150100.0,18.9577,19.0955,18.9232,19.0817,150100.0
2008-12-01 14:00:00,27.69,27.73,27.44,27.61,164700.0,19.0817,19.1093,18.9095,19.0266,164700.0
2008-12-01 14:10:00,27.62,27.64,27.47,27.61,272300.0,19.0335,19.0473,18.9301,19.0266,272300.0
2008-12-01 14:20:00,27.61,27.83,27.55,27.79,266400.0,19.0266,19.1782,18.9853,19.1507,266400.0
2008-12-01 14:30:00,27.79,27.85,27.65,27.75,212100.0,19.1507,19.192,19.0542,19.1231,212100.0
2008-12-01 14:40:00,27.75,27.9,27.71,27.79,151400.0,19.1231,19.2265,19.0955,19.1507,151400.0
2008-12-01 14:50:00,27.78,27.91,27.75,27.79,204500.0,19.1438,19.2334,19.1231,19.1507,204500.0
2008-12-01 15:00:00,27.8,27.83,27.46,27.48,208300.0,19.1575,19.1782,18.9232,18.937,208300.0
2008-12-01 15:10:00,27.49,27.69,27.46,27.53,199300.0,18.9439,19.0817,18.9232,18.9715,199300.0
2008-12-01 15:20:00,27.53,27.53,27.27,27.36,232600.0,18.9715,18.9715,18.7923,18.8543,232600.0
2008-12-01 15:30:00,27.36,27.48,27.27,27.29,344600.0,18.8543,18.937,18.7923,18.8061,344600.0
2008-12-01 15:40:00,27.28,27.4,27.09,27.18,392000.0,18.7992,18.8819,18.6683,18.7303,392000.0
2008-12-01 15:50:00,27.18,27.27,26.97,27.07,648000.0,18.7303,18.7923,18.5856,18.6545,648000.0
2008-12-02 09:30:00,27.38,27.55,27.07,27.11,333900.0,18.8681,18.9853,18.6545,18.6821,333900.0
2008-12-02 09:40:00,27.12,27.16,26.82,26.93,322100.0,18.6889,18.7165,18.4822,18.558,322100.0
2008-12-02 09:50:00,26.93,27.2,26.9,27.12,275000.0,18.558,18.7441,18.5373,18.6889,275000.0
2008-12-02 10:00:00,27.12,27.44,27.09,27.32,214400.0,18.6889,18.9095,18.6683,18.8268,214400.0
2008-12-02 10:10:00,27.32,27.48,27.18,27.45,368500.0,18.8268,18.937,18.7303,18.9164,368500.0
2008-12-02 10:20:00,27.45,27.58,27.31,27.36,362300.0,18.9164,19.0059,18.8199,18.8543,362300.0
2008-12-02 10:30:00,27.37,27.55,27.3,27.41,262500.0,18.8612,18.9853,18.813,18.8888,262500.0
2008-12-02 10:40:00,27.41,27.43,27.29,27.39,262900.0,18.8888,18.9026,18.8061,18.875,262900.0
2008-12-02 10:50:00,27.39,27.43,27.3,27.36,145600.0,18.875,18.9026,18.813,18.8543,145600.0
2008-12-02 11:00:00,27.35,27.42,27.26,27.33,314100.0,18.8474,18.8957,18.7854,18.8337,314100.0
2008-12-02 11:10:00,27.34,27.43,27.18,27.31,187900.0,18.8406,18.9026,18.7303,18.8199,187900.0
2008-12-02 11:20:00,27.31,27.51,27.31,27.4,267900.0,18.8199,18.9577,18.8199,18.8819,267900.0
2008-12-02 11:30:00,27.4,27.49,27.23,27.27,210300.0,18.8819,18.9439,18.7648,18.7923,210300.0
2008-12-02 11:40:00,27.27,27.41,27.23,27.39,153000.0,18.7923,18.8888,18.7648,18.875,153000.0
2008-12-02 11:50:00,27.4,27.43,27.2,27.2,192100.0,18.8819,18.9026,18.7441,18.7441,192100.0
2008-12-02 12:00:00,27.21,27.24,27.1,27.21,340800.0,18.751,18.7716,18.6752,18.751,340800.0
2008-12-02 12:10:00,27.2,27.24,27.12,27.13,124000.0,18.7441,18.7716,18.6889,18.6958,124000.0
2008-12-02 12:20:00,27.15,27.19,27.03,27.14,292500.0,18.7096,18.7372,18.6269,18.7027,292500.0
2008-12-02 12:30:00,27.14,27.17,27.03,27.06,111800.0,18.7027,18.7234,18.6269,18.6476,111800.0
2008-12-02 12:40:00,27.05,27.07,27.01,27.03,97300.0,18.6407,18.6545,18.6131,18.6269,97300.0
2008-12-02 12:50:00,27.03,27.25,27.0,27.25,112200.0,18.6269,18.7785,18.6063,18.7785,112200.0
2008-12-02 13:00:00,27.25,27.32,27.12,27.14,137900.0,18.7785,18.8268,18.6889,18.7027,137900.0
2008-12-02 13:10:00,27.14,27.33,27.13,27.26,99000.0,18.7027,18.8337,18.6958,18.7854,99000.0
2008-12-02 13:20:00,27.25,27.31,27.14,27.28,232300.0,18.7785,18.8199,18.7027,18.7992,232300.0
2008-12-02 13:30:00,27.28,27.3,26.96,26.99,148000.0,18.7992,18.813,18.5787,18.5994,148000.0
2008-12-02 13:40:00,26.99,27.05,26.92,26.96,102200.0,18.5994,18.6407,18.5511,18.5787,102200.0
2008-12-02 13:50:00,26.95,27.06,26.91,26.98,160400.0,18.5718,18.6476,18.5442,18.5925,160400.0
2008-12-02 14:00:00,26.97,27.0,26.6,26.64,219800.0,18.5856,18.6063,18.3306,18.3582,219800.0
2008-12-02 14:10:00,26.63,26.83,26.59,26.71,207100.0,18.3513,18.4891,18.3237,18.4064,207100.0
2008-12-02 14:20:00,26.7,26.75,26.52,26.62,152800.0,18.3995,18.434,18.2755,18.3444,152800.0
2008-12-02 14:30:00,26.59,26.64,26.5,26.63,167300.0,18.3237,18.3582,18.2617,18.3513,167300.0
2008-12-02 14:40:00,26.62,26.7,26.54,26.58,189100.0,18.3444,18.3995,18.2893,18.3168,189100.0
2008-12-02 14:50:00,26.57,26.68,26.52,26.62,187100.0,18.3099,18.3857,18.2755,18.3444,187100.0
2008-12-02 15:00:00,26.62,26.63,26.46,26.57,241400.0,18.3444,18.3513,18.2341,18.3099,241400.0
2008-12-02 15:10:00,26.55,26.82,26.46,26.8,292900.0,18.2961,18.4822,18.2341,18.4684,292900.0
2008-12-02 15:20:00,26.81,27.0,26.75,26.92,278900.0,18.4753,18.6063,18.434,18.5511,278900.0
2008-12-02 15:30:00,26.91,27.21,26.9,26.93,409500.0,18.5442,18.751,18.5373,18.558,409500.0
2008-12-02 15:40:00,26.93,27.0,26.59,26.64,516300.0,18.558,18.6063,18.3237,18.3582,516300.0
2008-12-02 15:50:00,26.64,27.21,26.61,27.1,754900.0,18.3582,18.751,18.3375,18.6752,754900.0
2008-12-03 09:30:00,26.33,26.66,26.1,26.21,398300.0,18.1445,18.372,17.986,18.0618,398300.0
2008-12-03 09:40:00,26.23,26.39,26.14,26.31,355600.0,18.0756,18.1859,18.0136,18.1308,355600.0
2008-12-03 09:50:00,26.3,26.44,26.25,26.35,262600.0,18.1239,18.2203,18.0894,18.1583,262600.0
2008-12-03 10:00:00,26.36,26.81,26.35,26.76,231400.0,18.1652,18.4753,18.1583,18.4409,231400.0
2008-12-03 10:10:00,26.77,26.79,26.69,26.71,142800.0,18.4478,18.4615,18.3926,18.4064,142800.0
2008-12-03 10:20:00,26.72,26.82,26.64,26.74,160000.0,18.4133,18.4822,18.3582,18.4271,160000.0
2008-12-03 10:30:00,26.74,26.96,26.68,26.73,419800.0,18.4271,18.5787,18.3857,18.4202,419800.0
2008-12-03 10:40:00,26.73,26.81,26.67,26.79,196000.0,18.4202,18.4753,18.3788,18.4615,196000.0
2008-12-03 10:50:00,26.78,27.27,26.78,27.22,392000.0,18.4546,18.7923,18.4546,18.7579,392000.0
2008-12-03 11:00:00,27.21,27.21,26.81,26.86,275500.0,18.751,18.751,18.4753,18.5098,275500.0
2008-12-03 11:10:00,26.85,27.14,26.84,27.0,177400.0,18.5029,18.7027,18.496,18.6063,177400.0
2008-12-03 11:20:00,27.02,27.03,26.77,26.97,362400.0,18.62,18.6269,18.4478,18.5856,362400.0
2008-12-03 11:30:00,26.98,27.01,26.74,26.89,266300.0,18.5925,18.6131,18.4271,18.5304,266300.0
2008-12-03 11:40:00,26.88,27.04,26.66,26.74,257500.0,18.5236,18.6338,18.372,18.4271,257500.0
2008-12-03 11:50:00,26.74,26.87,26.69,26.8,286800.0,18.4271,18.5167,18.3926,18.4684,286800.0
2008-12-03 12:00:00,26.8,26.8,26.43,26.45,299800.0,18.4684,18.4684,18.2135,18.2272,299800.0
2008-12-03 12:10:00,26.46,26.48,26.31,26.36,1047600.0,18.2341,18.2479,18.1308,18.1652,1047600.0
2008-12-03 12:20:00,26.35,26.49,26.29,26.3,329500.0,18.1583,18.2548,18.117,18.1239,329500.0
2008-12-03 12:30:00,26.31,26.44,26.18,26.25,444800.0,18.1308,18.2203,18.0412,18.0894,444800.0
2008-12-03 12:40:00,26.25,26.27,26.07,26.22,352500.0,18.0894,18.1032,17.9654,18.0687,352500.0
2008-12-03 12:50:00,26.22,26.32,26.09,26.19,354400.0,18.0687,18.1377,17.9792,18.0481,354400.0
2008-12-03 13:00:00,26.2,26.3,26.1,26.29,344200.0,18.055,18.1239,17.986,18.117,344200.0
2008-12-03 13:10:00,26.29,26.46,26.22,26.41,154400.0,18.117,18.2341,18.0687,18.1997,154400.0
2008-12-03 13:20:00,26.4,26.43,26.19,26.29,172300.0,18.1928,18.2135,18.0481,18.117,172300.0
2008-12-03 13:30:00,26.28,26.43,26.25,26.37,203000.0,18.1101,18.2135,18.0894,18.1721,203000.0
2008-12-03 13:40:00,26.35,26.35,26.08,26.13,365000.0,18.1583,18.1583,17.9723,18.0067,365000.0
2008-12-03 13:50:00,26.15,26.16,26.0,26.03,225200.0,18.0205,18.0274,17.9171,17.9378,225200.0
2008-12-03 14:00:00,26.03,26.16,25.78,25.97,310600.0,17.9378,18.0274,17.7655,17.8965,310600.0
2008-12-03 14:10:00,25.97,26.15,25.96,26.05,213700.0,17.8965,18.0205,17.8896,17.9516,213700.0
2008-12-03 14:20:00,26.08,26.27,26.02,26.19,316000.0,17.9723,18.1032,17.9309,18.0481,316000.0
2008-12-03 14:30:00,26.2,26.38,26.1,26.15,476000.0,18.055,18.179,17.986,18.0205,476000.0
2008-12-03 14:40:00,26.14,26.31,26.09,26.09,442400.0,18.0136,18.1308,17.9792,17.9792,442400.0
2008-12-03 14:50:00,26.08,26.33,25.95,25.95,357200.0,17.9723,18.1445,17.8827,17.8827,357200.0
2008-12-03 15:00:00,25.97,26.11,25.75,26.07,502900.0,17.8965,17.9929,17.7449,17.9654,502900.0
2008-12-03 15:10:00,26.07,26.18,25.63,25.88,349300.0,17.9654,18.0412,17.6622,17.8344,349300.0
2008-12-03 15:20:00,25.89,26.09,25.7,25.96,453500.0,17.8413,17.9792,17.7104,17.8896,453500.0
2008-12-03 15:30:00,25.95,26.0,25.71,25.84,617100.0,17.8827,17.9171,17.7173,17.8069,617100.0
2008-12-03 15:40:00,25.85,26.24,25.84,26.16,668600.0,17.8138,18.0825,17.8069,18.0274,668600.0
2008-12-03 15:50:00,26.16,26.48,26.14,26.38,1102400.0,18.0274,18.2479,18.0136,18.179,1102400.0
2008-12-04 09:30:00,26.02,26.4,25.68,26.31,247300.0,17.9309,18.1928,17.6966,18.1308,247300.0
2008-12-04 09:40:00,26.33,26.82,26.33,26.72,345700.0,18.1445,18.4822,18.1445,18.4133,345700.0
2008-12-04 09:50:00,26.72,26.84,26.6,26.65,216800.0,18.4133,18.496,18.3306,18.3651,216800.0
2008-12-04 10:00:00,26.66,26.77,26.33,26.36,258100.0,18.372,18.4478,18.1445,18.1652,258100.0
2008-12-04 10:10:00,26.36,26.42,26.15,26.3,220200.0,18.1652,18.2066,18.0205,18.1239,220200.0
2008-12-04 10:20:00,26.3,26.64,26.27,26.55,172900.0,18.1239,18.3582,18.1032,18.2961,172900.0
2008-12-04 10:30:00,26.55,26.8,26.47,26.75,221900.0,18.2961,18.4684,18.241,18.434,221900.0
2008-12-04 10:40:00,26.75,26.88,26.62,26.8,184900.0,18.434,18.5236,18.3444,18.4684,184900.0
2008-12-04 10:50:00,26.78,27.07,26.7,27.0,149200.0,18.4546,18.6545,18.3995,18.6063,149200.0
2008-12-04 11:00:00,27.04,27.08,26.96,27.05,213300.0,18.6338,18.6614,18.5787,18.6407,213300.0
2008-12-04 11:10:00,27.05,27.16,26.95,27.14,209000.0,18.6407,18.7165,18.5718,18.7027,209000.0
2008-12-04 11:20:00,27.14,27.41,27.07,27.29,221400.0,18.7027,18.8888,18.6545,18.8061,221400.0
2008-12-04 11:30:00,27.29,27.34,27.11,27.29,211700.0,18.8061,18.8406,18.6821,18.8061,211700.0
2008-12-04 11:40:00,27.29,27.31,26.96,27.16,320500.0,18.8061,18.8199,18.5787,18.7165,320500.0
2008-12-04 11:50:00,27.17,27.36,27.09,27.28,219800.0,18.7234,18.8543,18.6683,18.7992,219800.0
2008-12-04 12:00:00,27.28,27.36,27.1,27.36,195900.0,18.7992,18.8543,18.6752,18.8543,195900.0
2008-12-04 12:10:00,27.36,27.44,27.28,27.37,203900.0,18.8543,18.9095,18.7992,18.8612,203900.0
2008-12-04 12:20:00,27.38,27.59,27.2,27.51,258400.0,18.8681,19.0128,18.7441,18.9577,258400.0
2008-12-04 12:30:00,27.54,27.63,27.36,27.61,141400.0,18.9784,19.0404,18.8543,19.0266,141400.0
2008-12-04 12:40:00,27.61,27.64,27.45,27.48,90900.0,19.0266,19.0473,18.9164,18.937,90900.0
2008-12-04 12:50:00,27.47,27.48,27.24,27.25,195500.0,18.9301,18.937,18.7716,18.7785,195500.0
2008-12-04 13:00:00,27.26,27.41,27.14,27.16,251700.0,18.7854,18.8888,18.7027,18.7165,251700.0
2008-12-04 13:10:00,27.15,27.2,27.0,27.07,136800.0,18.7096,18.7441,18.6063,18.6545,136800.0
2008-12-04 13:20:00,27.06,27.24,27.03,27.11,185500.0,18.6476,18.7716,18.6269,18.6821,185500.0
2008-12-04 13:30:00,27.11,27.48,27.1,27.33,223800.0,18.6821,18.937,18.6752,18.8337,223800.0
2008-12-04 13:40:00,27.33,27.57,27.24,27.5,216500.0,18.8337,18.9991,18.7716,18.9508,216500.0
2008-12-04 13:50:00,27.51,27.73,27.47,27.7,236300.0,18.9577,19.1093,18.9301,19.0886,236300.0
2008-12-04 14:00:00,27.7,27.88,27.68,27.74,182300.0,19.0886,19.2127,19.0749,19.1162,182300.0
2008-12-04 14:10:00,27.73,27.8,27.58,27.73,185100.0,19.1093,19.1575,19.0059,19.1093,185100.0
2008-12-04 14:20:00,27.73,27.83,27.69,27.83,205800.0,19.1093,19.1782,19.0817,19.1782,205800.0
2008-12-04 14:30:00,27.81,28.13,27.81,28.1,223800.0,19.1644,19.385,19.1644,19.3643,223800.0
2008-12-04 14:40:00,28.1,28.14,27.73,27.79,448200.0,19.3643,19.3919,19.1093,19.1507,448200.0
2008-12-04 14:50:00,27.77,27.94,27.73,27.74,194700.0,19.1369,19.254,19.1093,19.1162,194700.0
2008-12-04 15:00:00,27.73,27.79,27.34,27.43,372500.0,19.1093,19.1507,18.8406,18.9026,372500.0
2008-12-04 15:10:00,27.43,27.62,27.11,27.26,381200.0,18.9026,19.0335,18.6821,18.7854,381200.0
2008-12-04 15:20:00,27.28,27.29,26.96,26.99,311000.0,18.7992,18.8061,18.5787,18.5994,311000.0
2008-12-04 15:30:00,26.99,27.16,26.69,26.7,383200.0,18.5994,18.7165,18.3926,18.3995,383200.0
2008-12-04 15:40:00,26.7,26.93,26.61,26.77,682800.0,18.3995,18.558,18.3375,18.4478,682800.0
2008-12-04 15:50:00,26.77,27.04,26.64,26.98,1012800.0,18.4478,18.6338,18.3582,18.5925,1012800.0
2008-12-05 09:30:00,26.63,26.74,26.22,26.64,323700.0,18.3513,18.4271,18.0687,18.3582,323700.0
2008-12-05 09:40:00,26.63,26.68,26.08,26.1,342400.0,18.3513,18.3857,17.9723,17.986,342400.0
2008-12-05 09:50:00,26.11,26.44,25.94,26.04,392700.0,17.9929,18.2203,17.8758,17.9447,392700.0
2008-12-05 10:00:00,26.01,26.13,25.93,26.02,303100.0,17.924,18.0067,17.8689,17.9309,303100.0
2008-12-05 10:10:00,26.03,26.1,25.98,26.01,219500.0,17.9378,17.986,17.9033,17.924,219500.0
2008-12-05 10:20:00,26.01,26.16,25.93,26.05,223500.0,17.924,18.0274,17.8689,17.9516,223500.0
2008-12-05 10:30:00,26.05,26.24,26.03,26.11,215600.0,17.9516,18.0825,17.9378,17.9929,215600.0
2008-12-05 10:40:00,26.1,26.22,26.01,26.17,275100.0,17.986,18.0687,17.924,18.0343,275100.0
2008-12-05 10:50:00,26.17,26.36,26.07,26.2,231300.0,18.0343,18.1652,17.9654,18.055,231300.0
2008-12-05 11:00:00,26.2,26.26,26.1,26.15,233500.0,18.055,18.0963,17.986,18.0205,233500.0
2008-12-05 11:10:00,26.15,26.22,26.05,26.17,258600.0,18.0205,18.0687,17.9516,18.0343,258600.0
2008-12-05 11:20:00,26.18,26.21,26.1,26.14,170800.0,18.0412,18.0618,17.986,18.0136,170800.0
2008-12-05 11:30:00,26.14,26.23,26.07,26.2,267200.0,18.0136,18.0756,17.9654,18.055,267200.0
2008-12-05 11:40:00,26.2,26.3,26.17,26.19,216600.0,18.055,18.1239,18.0343,18.0481,216600.0
2008-12-05 11:50:00,26.2,26.41,26.17,26.24,243900.0,18.055,18.1997,18.0343,18.0825,243900.0
2008-12-05 12:00:00,26.23,26.36,26.13,26.17,256400.0,18.0756,18.1652,18.0067,18.0343,256400.0
2008-12-05 12:10:00,26.17,26.31,26.11,26.29,147300.0,18.0343,18.1308,17.9929,18.117,147300.0
2008-12-05 12:20:00,26.3,26.5,26.25,26.5,142200.0,18.1239,18.2617,18.0894,18.2617,142200.0
2008-12-05 12:30:00,26.49,26.5,26.24,26.34,157500.0,18.2548,18.2617,18.0825,18.1514,157500.0
2008-12-05 12:40:00,26.34,26.52,26.22,26.49,143800.0,18.1514,18.2755,18.0687,18.2548,143800.0
2008-12-05 12:50:00,26.49,26.52,26.41,26.5,137500.0,18.2548,18.2755,18.1997,18.2617,137500.0
2008-12-05 13:00:00,26.51,26.71,26.5,26.68,113000.0,18.2686,18.4064,18.2617,18.3857,113000.0
2008-12-05 13:10:00,26.69,26.96,26.41,26.94,273900.0,18.3926,18.5787,18.1997,18.5649,273900.0
2008-12-05 13:20:00,26.94,27.12,26.85,26.88,294300.0,18.5649,18.6889,18.5029,18.5236,294300.0
2008-12-05 13:30:00,26.87,26.93,26.74,26.9,171600.0,18.5167,18.558,18.4271,18.5373,171600.0
2008-12-05 13:40:00,26.9,27.1,26.82,26.94,143800.0,18.5373,18.6752,18.4822,18.5649,143800.0
2008-12-05 13:50:00,26.94,27.16,26.92,26.98,185400.0,18.5649,18.7165,18.5511,18.5925,185400.0
2008-12-05 14:00:00,26.98,27.04,26.76,26.8,218200.0,18.5925,18.6338,18.4409,18.4684,218200.0
2008-12-05 14:10:00,26.78,26.85,26.67,26.79,184400.0,18.4546,18.5029,18.3788,18.4615,184400.0
2008-12-05 14:20:00,26.79,27.04,26.73,26.79,143900.0,18.4615,18.6338,18.4202,18.4615,143900.0
2008-12-05 14:30:00,26.8,27.16,26.71,27.16,180500.0,18.4684,18.7165,18.4064,18.7165,180500.0
2008-12-05 14:40:00,27.16,27.69,27.16,27.63,323200.0,18.7165,19.0817,18.7165,19.0404,323200.0
2008-12-05 14:50:00,27.64,27.67,27.33,27.53,313400.0,19.0473,19.068,18.8337,18.9715,313400.0
2008-12-05 15:00:00,27.53,27.68,27.16,27.23,255800.0,18.9715,19.0749,18.7165,18.7648,255800.0
2008-12-05 15:10:00,27.22,27.76,27.2,27.56,281200.0,18.7579,19.13,18.7441,18.9922,281200.0
2008-12-05 15:20:00,27.55,27.68,27.31,27.62,195200.0,18.9853,19.0749,18.8199,19.0335,195200.0
2008-12-05 15:30:00,27.6,27.82,27.56,27.72,348600.0,19.0197,19.1713,18.9922,19.1024,348600.0
2008-12-05 15:40:00,27.7,28.08,27.7,27.92,530200.0,19.0886,19.3505,19.0886,19.2402,530200.0
2008-12-05 15:50:00,27.91,27.92,27.57,27.84,753200.0,19.2334,19.2402,18.9991,19.1851,753200.0
2008-12-08 09:30:00,28.48,28.63,27.67,28.02,420700.0,19.6262,19.7295,19.068,19.3092,420700.0
2008-12-08 09:40:00,27.99,28.44,27.99,28.21,351400.0,19.2885,19.5986,19.2885,19.4401,351400.0
2008-12-08 09:50:00,28.22,28.25,27.78,27.78,284000.0,19.447,19.4677,19.1438,19.1438,284000.0
2008-12-08 10:00:00,27.78,27.83,27.54,27.7,377900.0,19.1438,19.1782,18.9784,19.0886,377900.0
2008-12-08 10:10:00,27.68,27.68,27.27,27.3,423700.0,19.0749,19.0749,18.7923,18.813,423700.0
2008-12-08 10:20:00,27.3,27.54,27.29,27.44,184800.0,18.813,18.9784,18.8061,18.9095,184800.0
2008-12-08 10:30:00,27.47,27.53,27.28,27.39,279800.0,18.9301,18.9715,18.7992,18.875,279800.0
2008-12-08 10:40:00,27.39,27.5,27.35,27.38,213900.0,18.875,18.9508,18.8474,18.8681,213900.0
2008-12-08 10:50:00,27.38,27.41,27.29,27.41,211000.0,18.8681,18.8888,18.8061,18.8888,211000.0
2008-12-08 11:00:00,27.4,27.42,27.23,27.29,161900.0,18.8819,18.8957,18.7648,18.8061,161900.0
2008-12-08 11:10:00,27.29,27.45,27.24,27.42,309900.0,18.8061,18.9164,18.7716,18.8957,309900.0
2008-12-08 11:20:00,27.4,27.56,27.38,27.49,166600.0,18.8819,18.9922,18.8681,18.9439,166600.0
2008-12-08 11:30:00,27.49,27.65,27.36,27.49,265500.0,18.9439,19.0542,18.8543,18.9439,265500.0
2008-12-08 11:40:00,27.5,27.52,27.36,27.52,148100.0,18.9508,18.9646,18.8543,18.9646,148100.0
2008-12-08 11:50:00,27.52,27.56,27.33,27.38,274300.0,18.9646,18.9922,18.8337,18.8681,274300.0
2008-12-08 12:00:00,27.37,27.43,27.21,27.27,251200.0,18.8612,18.9026,18.751,18.7923,251200.0
2008-12-08 12:10:00,27.27,27.33,27.16,27.3,274300.0,18.7923,18.8337,18.7165,18.813,274300.0
2008-12-08 12:20:00,27.31,27.62,27.29,27.55,215000.0,18.8199,19.0335,18.8061,18.9853,215000.0
2008-12-08 12:30:00,27.55,27.65,27.5,27.57,196200.0,18.9853,19.0542,18.9508,18.9991,196200.0
2008-12-08 12:40:00,27.57,27.81,27.54,27.7,241500.0,18.9991,19.1644,18.9784,19.0886,241500.0
2008-12-08 12:50:00,27.7,27.83,27.59,27.66,195900.0,19.0886,19.1782,19.0128,19.0611,195900.0
2008-12-08 13:00:00,27.67,27.86,27.66,27.75,240400.0,19.068,19.1989,19.0611,19.1231,240400.0
2008-12-08 13:10:00,27.77,27.98,27.73,27.96,313900.0,19.1369,19.2816,19.1093,19.2678,313900.0
2008-12-08 13:20:00,27.95,28.32,27.88,28.21,387200.0,19.2609,19.5159,19.2127,19.4401,387200.0
2008-12-08 13:30:00,28.21,28.31,27.98,28.25,323900.0,19.4401,19.509,19.2816,19.4677,323900.0
2008-12-08 13:40:00,28.26,28.38,28.12,28.16,164700.0,19.4745,19.5572,19.3781,19.4056,164700.0
2008-12-08 13:50:00,28.16,28.21,27.92,28.04,278000.0,19.4056,19.4401,19.2402,19.3229,278000.0
2008-12-08 14:00:00,28.04,28.16,27.97,28.0,192100.0,19.3229,19.4056,19.2747,19.2954,192100.0
2008-12-08 14:10:00,28.0,28.12,27.99,28.1,203400.0,19.2954,19.3781,19.2885,19.3643,203400.0
2008-12-08 14:20:00,28.1,28.42,28.1,28.31,259100.0,19.3643,19.5848,19.3643,19.509,259100.0
2008-12-08 14:30:00,28.3,28.42,28.26,28.38,187300.0,19.5021,19.5848,19.4745,19.5572,187300.0
2008-12-08 14:40:00,28.39,28.75,28.35,28.68,264100.0,19.5641,19.8122,19.5366,19.764,264100.0
2008-12-08 14:50:00,28.68,28.78,28.5,28.75,281200.0,19.764,19.8329,19.6399,19.8122,281200.0
2008-12-08 15:00:00,28.75,28.86,28.69,28.8,357200.0,19.8122,19.888,19.7709,19.8467,357200.0
2008-12-08 15:10:00,28.8,28.96,28.76,28.83,369200.0,19.8467,19.9569,19.8191,19.8673,369200.0
2008-12-08 15:20:00,28.82,28.91,28.66,28.76,384000.0,19.8605,19.9225,19.7502,19.8191,384000.0
2008-12-08 15:30:00,28.75,28.79,28.48,28.49,312500.0,19.8122,19.8398,19.6262,19.633,312500.0
2008-12-08 15:40:00,28.49,28.7,28.31,28.46,508900.0,19.633,19.7778,19.509,19.6124,508900.0
2008-12-08 15:50:00,28.45,28.65,28.39,28.45,886400.0,19.6055,19.7433,19.5641,19.6055,886400.0
2008-12-09 09:30:00,28.2,29.08,28.2,28.89,480900.0,19.4332,20.0396,19.4332,19.9087,480900.0
2008-12-09 09:40:00,28.87,29.24,28.87,29.08,531700.0,19.8949,20.1499,19.8949,20.0396,531700.0
2008-12-09 09:50:00,29.08,29.1,28.73,28.75,538300.0,20.0396,20.0534,19.7984,19.8122,538300.0
2008-12-09 10:00:00,28.76,29.19,28.75,29.15,315100.0,19.8191,20.1154,19.8122,20.0879,315100.0
2008-12-09 10:10:00,29.14,29.23,28.98,29.09,334200.0,20.081,20.143,19.9707,20.0465,334200.0
2008-12-09 10:20:00,29.08,29.14,28.97,29.06,298100.0,20.0396,20.081,19.9638,20.0258,298100.0
2008-12-09 10:30:00,29.06,29.48,29.03,29.35,398000.0,20.0258,20.3153,20.0052,20.2257,398000.0
2008-12-09 10:40:00,29.35,29.47,29.21,29.34,143900.0,20.2257,20.3084,20.1292,20.2188,143900.0
2008-12-09 10:50:00,29.33,29.45,29.25,29.33,105100.0,20.2119,20.2946,20.1568,20.2119,105100.0
2008-12-09 11:00:00,29.31,29.41,29.12,29.23,237500.0,20.1981,20.267,20.0672,20.143,237500.0
2008-12-09 11:10:00,29.22,29.33,29.07,29.18,274700.0,20.1361,20.2119,20.0327,20.1085,274700.0
2008-12-09 11:20:00,29.19,29.19,28.89,28.89,213000.0,20.1154,20.1154,19.9087,19.9087,213000.0
2008-12-09 11:30:00,28.9,29.0,28.8,29.0,228200.0,19.9156,19.9845,19.8467,19.9845,228200.0
2008-12-09 11:40:00,29.0,29.17,28.96,29.14,125400.0,19.9845,20.1016,19.9569,20.081,125400.0
2008-12-09 11:50:00,29.13,29.21,29.08,29.15,144300.0,20.0741,20.1292,20.0396,20.0879,144300.0
2008-12-09 12:00:00,29.15,29.26,29.08,29.21,140000.0,20.0879,20.1637,20.0396,20.1292,140000.0
2008-12-09 12:10:00,29.22,29.27,29.09,29.2,171800.0,20.1361,20.1706,20.0465,20.1223,171800.0
2008-12-09 12:20:00,29.19,29.19,28.95,28.98,182600.0,20.1154,20.1154,19.95,19.9707,182600.0
2008-12-09 12:30:00,28.98,29.18,28.98,29.08,399600.0,19.9707,20.1085,19.9707,20.0396,399600.0
2008-12-09 12:40:00,29.05,29.11,28.98,29.0,142700.0,20.0189,20.0603,19.9707,19.9845,142700.0
2008-12-09 12:50:00,28.99,29.16,28.97,29.0,162100.0,19.9776,20.0948,19.9638,19.9845,162100.0
2008-12-09 13:00:00,29.01,29.08,28.95,29.0,248500.0,19.9914,20.0396,19.95,19.9845,248500.0
2008-12-09 13:10:00,29.0,29.07,28.69,28.73,292500.0,19.9845,20.0327,19.7709,19.7984,292500.0
2008-12-09 13:20:00,28.73,28.74,28.59,28.67,291100.0,19.7984,19.8053,19.702,19.7571,291100.0
2008-12-09 13:30:00,28.67,28.72,28.45,28.72,202400.0,19.7571,19.7915,19.6055,19.7915,202400.0
2008-12-09 13:40:00,28.71,28.93,28.7,28.91,185600.0,19.7846,19.9363,19.7778,19.9225,185600.0
2008-12-09 13:50:00,28.91,28.92,28.59,28.64,119500.0,19.9225,19.9294,19.702,19.7364,119500.0
2008-12-09 14:00:00,28.63,28.66,28.25,28.27,145700.0,19.7295,19.7502,19.4677,19.4814,145700.0
2008-12-09 14:10:00,28.26,28.45,28.23,28.31,229700.0,19.4745,19.6055,19.4539,19.509,229700.0
2008-12-09 14:20:00,28.3,28.33,28.05,28.14,185500.0,19.5021,19.5228,19.3298,19.3919,185500.0
2008-12-09 14:30:00,28.13,28.33,28.08,28.22,130200.0,19.385,19.5228,19.3505,19.447,130200.0
2008-12-09 14:40:00,28.23,28.35,28.18,28.18,314700.0,19.4539,19.5366,19.4194,19.4194,314700.0
2008-12-09 14:50:00,28.18,28.44,28.11,28.39,261900.0,19.4194,19.5986,19.3712,19.5641,261900.0
2008-12-09 15:00:00,28.38,28.67,28.34,28.63,224300.0,19.5572,19.7571,19.5297,19.7295,224300.0
2008-12-09 15:10:00,28.61,28.66,28.32,28.63,197600.0,19.7157,19.7502,19.5159,19.7295,197600.0
2008-12-09 15:20:00,28.66,28.74,28.31,28.39,233200.0,19.7502,19.8053,19.509,19.5641,233200.0
2008-12-09 15:30:00,28.37,28.42,28.24,28.37,281000.0,19.5503,19.5848,19.4608,19.5503,281000.0
2008-12-09 15:40:00,28.35,28.49,28.11,28.17,467700.0,19.5366,19.633,19.3712,19.4125,467700.0
2008-12-09 15:50:00,28.17,28.43,28.11,28.27,441400.0,19.4125,19.5917,19.3712,19.4814,441400.0
2008-12-10 09:30:00,28.43,28.71,28.0,28.12,247200.0,19.5917,19.7846,19.2954,19.3781,247200.0
2008-12-10 09:40:00,28.12,28.26,27.95,28.18,222100.0,19.3781,19.4745,19.2609,19.4194,222100.0
2008-12-10 09:50:00,28.18,28.25,28.15,28.19,587200.0,19.4194,19.4677,19.3987,19.4263,587200.0
2008-12-10 10:00:00,28.21,28.37,28.19,28.28,704100.0,19.4401,19.5503,19.4263,19.4883,704100.0
2008-12-10 10:10:00,28.28,28.39,28.27,28.38,562200.0,19.4883,19.5641,19.4814,19.5572,562200.0
2008-12-10 10:20:00,28.38,28.55,28.34,28.47,239200.0,19.5572,19.6744,19.5297,19.6193,239200.0
2008-12-10 10:30:00,28.47,28.69,28.45,28.69,231200.0,19.6193,19.7709,19.6055,19.7709,231200.0
2008-12-10 10:40:00,28.7,28.74,28.47,28.62,161400.0,19.7778,19.8053,19.6193,19.7226,161400.0
2008-12-10 10:50:00,28.61,28.8,28.55,28.75,175800.0,19.7157,19.8467,19.6744,19.8122,175800.0
2008-12-10 11:00:00,28.77,28.9,28.66,28.74,119600.0,19.826,19.9156,19.7502,19.8053,119600.0
2008-12-10 11:10:00,28.71,29.04,28.7,29.0,80400.0,19.7846,20.0121,19.7778,19.9845,80400.0
2008-12-10 11:20:00,28.99,29.03,28.8,28.84,139700.0,19.9776,20.0052,19.8467,19.8742,139700.0
2008-12-10 11:30:00,28.84,28.9,28.71,28.78,132900.0,19.8742,19.9156,19.7846,19.8329,132900.0
2008-12-10 11:40:00,28.78,29.14,28.75,29.02,95600.0,19.8329,20.081,19.8122,19.9983,95600.0
2008-12-10 11:50:00,29.03,29.1,28.94,29.01,62100.0,20.0052,20.0534,19.9431,19.9914,62100.0
2008-12-10 12:00:00,29.03,29.13,28.97,29.05,91200.0,20.0052,20.0741,19.9638,20.0189,91200.0
2008-12-10 12:10:00,29.04,29.16,28.97,29.06,126600.0,20.0121,20.0948,19.9638,20.0258,126600.0
2008-12-10 12:20:00,29.07,29.08,28.81,28.86,91000.0,20.0327,20.0396,19.8536,19.888,91000.0
2008-12-10 12:30:00,28.84,28.86,28.64,28.74,153200.0,19.8742,19.888,19.7364,19.8053,153200.0
2008-12-10 12:40:00,28.74,28.88,28.72,28.82,86100.0,19.8053,19.9018,19.7915,19.8605,86100.0
2008-12-10 12:50:00,28.83,28.91,28.61,28.63,115900.0,19.8673,19.9225,19.7157,19.7295,115900.0
2008-12-10 13:00:00,28.62,28.8,28.58,28.73,90900.0,19.7226,19.8467,19.6951,19.7984,90900.0
2008-12-10 13:10:00,28.71,28.96,28.71,28.89,91100.0,19.7846,19.9569,19.7846,19.9087,91100.0
2008-12-10 13:20:00,28.89,28.92,28.78,28.81,75200.0,19.9087,19.9294,19.8329,19.8536,75200.0
2008-12-10 13:30:00,28.81,28.81,28.69,28.8,180000.0,19.8536,19.8536,19.7709,19.8467,180000.0
2008-12-10 13:40:00,28.78,28.8,28.72,28.78,144700.0,19.8329,19.8467,19.7915,19.8329,144700.0
2008-12-10 13:50:00,28.77,28.78,28.6,28.69,241500.0,19.826,19.8329,19.7088,19.7709,241500.0
2008-12-10 14:00:00,28.7,28.77,28.6,28.64,330600.0,19.7778,19.826,19.7088,19.7364,330600.0
2008-12-10 14:10:00,28.66,28.7,28.56,28.69,314000.0,19.7502,19.7778,19.6813,19.7709,314000.0
2008-12-10 14:20:00,28.7,28.78,28.63,28.71,335100.0,19.7778,19.8329,19.7295,19.7846,335100.0
2008-12-10 14:30:00,28.7,28.86,28.66,28.86,262200.0,19.7778,19.888,19.7502,19.888,262200.0
2008-12-10 14:40:00,28.84,28.98,28.8,28.9,290300.0,19.8742,19.9707,19.8467,19.9156,290300.0
2008-12-10 14:50:00,28.9,29.0,28.86,28.98,304300.0,19.9156,19.9845,19.888,19.9707,304300.0
2008-12-10 15:00:00,28.98,29.18,28.92,29.1,334000.0,19.9707,20.1085,19.9294,20.0534,334000.0
2008-12-10 15:10:00,29.1,29.27,29.05,29.05,385600.0,20.0534,20.1706,20.0189,20.0189,385600.0
2008-12-10 15:20:00,29.06,29.19,28.97,29.16,324900.0,20.0258,20.1154,19.9638,20.0948,324900.0
2008-12-10 15:30:00,29.16,29.18,28.87,28.92,467200.0,20.0948,20.1085,19.8949,19.9294,467200.0
2008-12-10 15:40:00,28.91,29.04,28.9,29.04,398600.0,19.9225,20.0121,19.9156,20.0121,398600.0
2008-12-10 15:50:00,29.02,29.22,29.02,29.09,625400.0,19.9983,20.1361,19.9983,20.0465,625400.0
2008-12-11 09:30:00,29.04,29.29,28.7,29.24,289800.0,20.0121,20.1843,19.7778,20.1499,289800.0
2008-12-11 09:40:00,29.23,29.49,29.13,29.35,263100.0,20.143,20.3222,20.0741,20.2257,263100.0
2008-12-11 09:50:00,29.33,29.47,29.25,29.36,182700.0,20.2119,20.3084,20.1568,20.2326,182700.0
2008-12-11 10:00:00,29.37,29.44,29.2,29.42,169200.0,20.2395,20.2877,20.1223,20.2739,169200.0
2008-12-11 10:10:00,29.42,29.49,29.16,29.35,189200.0,20.2739,20.3222,20.0948,20.2257,189200.0
2008-12-11 10:20:00,29.35,29.5,29.32,29.36,246100.0,20.2257,20.3291,20.205,20.2326,246100.0
2008-12-11 10:30:00,29.36,29.43,29.26,29.3,240900.0,20.2326,20.2808,20.1637,20.1912,240900.0
2008-12-11 10:40:00,29.3,29.35,29.17,29.29,219300.0,20.1912,20.2257,20.1016,20.1843,219300.0
2008-12-11 10:50:00,29.29,29.33,29.13,29.19,191700.0,20.1843,20.2119,20.0741,20.1154,191700.0
2008-12-11 11:00:00,29.21,29.3,29.11,29.26,141300.0,20.1292,20.1912,20.0603,20.1637,141300.0
2008-12-11 11:10:00,29.25,29.33,29.07,29.07,174100.0,20.1568,20.2119,20.0327,20.0327,174100.0
2008-12-11 11:20:00,29.06,29.18,29.02,29.13,202800.0,20.0258,20.1085,19.9983,20.0741,202800.0
2008-12-11 11:30:00,29.12,29.27,29.11,29.27,164900.0,20.0672,20.1706,20.0603,20.1706,164900.0
2008-12-11 11:40:00,29.27,29.43,29.21,29.43,161400.0,20.1706,20.2808,20.1292,20.2808,161400.0
2008-12-11 11:50:00,29.41,29.52,29.31,29.5,145100.0,20.267,20.3428,20.1981,20.3291,145100.0
2008-12-11 12:00:00,29.48,29.53,29.42,29.49,148300.0,20.3153,20.3497,20.2739,20.3222,148300.0
2008-12-11 12:10:00,29.5,29.62,29.46,29.56,201300.0,20.3291,20.4117,20.3015,20.3704,201300.0
2008-12-11 12:20:00,29.55,29.62,29.34,29.39,166200.0,20.3635,20.4117,20.2188,20.2533,166200.0
2008-12-11 12:30:00,29.39,29.58,29.35,29.35,85400.0,20.2533,20.3842,20.2257,20.2257,85400.0
2008-12-11 12:40:00,29.35,29.49,29.32,29.4,115500.0,20.2257,20.3222,20.205,20.2601,115500.0
2008-12-11 12:50:00,29.39,29.65,29.36,29.62,125000.0,20.2533,20.4324,20.2326,20.4117,125000.0
2008-12-11 13:00:00,29.61,29.65,29.52,29.55,88200.0,20.4049,20.4324,20.3428,20.3635,88200.0
2008-12-11 13:10:00,29.56,29.61,29.49,29.57,120600.0,20.3704,20.4049,20.3222,20.3773,120600.0
2008-12-11 13:20:00,29.58,29.59,29.41,29.51,198900.0,20.3842,20.3911,20.267,20.3359,198900.0
2008-12-11 13:30:00,29.51,29.54,29.36,29.48,196000.0,20.3359,20.3566,20.2326,20.3153,196000.0
2008-12-11 13:40:00,29.46,29.6,29.43,29.47,131600.0,20.3015,20.398,20.2808,20.3084,131600.0
2008-12-11 13:50:00,29.47,29.53,29.3,29.34,111500.0,20.3084,20.3497,20.1912,20.2188,111500.0
2008-12-11 14:00:00,29.34,29.45,29.32,29.42,94700.0,20.2188,20.2946,20.205,20.2739,94700.0
2008-12-11 14:10:00,29.43,29.52,29.39,29.5,122500.0,20.2808,20.3428,20.2533,20.3291,122500.0
2008-12-11 14:20:00,29.5,29.54,29.33,29.42,209800.0,20.3291,20.3566,20.2119,20.2739,209800.0
2008-12-11 14:30:00,29.41,29.52,29.35,29.42,196200.0,20.267,20.3428,20.2257,20.2739,196200.0
2008-12-11 14:40:00,29.41,29.47,29.21,29.24,154700.0,20.267,20.3084,20.1292,20.1499,154700.0
2008-12-11 14:50:00,29.24,29.3,29.0,29.12,363100.0,20.1499,20.1912,19.9845,20.0672,363100.0
2008-12-11 15:00:00,29.13,29.24,29.0,29.06,285000.0,20.0741,20.1499,19.9845,20.0258,285000.0
2008-12-11 15:10:00,29.06,29.06,28.86,28.88,342600.0,20.0258,20.0258,19.888,19.9018,342600.0
2008-12-11 15:20:00,28.87,29.05,28.84,29.03,267600.0,19.8949,20.0189,19.8742,20.0052,267600.0
2008-12-11 15:30:00,29.04,29.06,28.72,28.72,439200.0,20.0121,20.0258,19.7915,19.7915,439200.0
2008-12-11 15:40:00,28.73,28.88,28.71,28.73,713000.0,19.7984,19.9018,19.7846,19.7984,713000.0
2008-12-11 15:50:00,28.73,28.93,28.7,28.84,885700.0,19.7984,19.9363,19.7778,19.8742,885700.0
2008-12-12 09:30:00,27.97,28.62,27.81,28.47,208400.0,19.2747,19.7226,19.1644,19.6193,208400.0
2008-12-12 09:40:00,28.46,28.64,28.35,28.41,300400.0,19.6124,19.7364,19.5366,19.5779,300400.0
2008-12-12 09:50:00,28.42,28.63,28.3,28.34,307500.0,19.5848,19.7295,19.5021,19.5297,307500.0
2008-12-12 10:00:00,28.34,28.44,28.26,28.41,224100.0,19.5297,19.5986,19.4745,19.5779,224100.0
2008-12-12 10:10:00,28.42,28.47,28.31,28.34,209100.0,19.5848,19.6193,19.509,19.5297,209100.0
2008-12-12 10:20:00,28.34,28.5,28.26,28.48,273800.0,19.5297,19.6399,19.4745,19.6262,273800.0
2008-12-12 10:30:00,28.47,28.48,28.25,28.39,230400.0,19.6193,19.6262,19.4677,19.5641,230400.0
2008-12-12 10:40:00,28.39,28.44,28.25,28.4,146400.0,19.5641,19.5986,19.4677,19.571,146400.0
2008-12-12 10:50:00,28.4,28.54,28.37,28.49,228000.0,19.571,19.6675,19.5503,19.633,228000.0
2008-12-12 11:00:00,28.5,28.68,28.42,28.68,132400.0,19.6399,19.764,19.5848,19.764,132400.0
2008-12-12 11:10:00,28.67,28.67,28.4,28.46,154900.0,19.7571,19.7571,19.571,19.6124,154900.0
2008-12-12 11:20:00,28.48,28.48,28.21,28.21,133500.0,19.6262,19.6262,19.4401,19.4401,133500.0
2008-12-12 11:30:00,28.2,28.33,28.1,28.12,111800.0,19.4332,19.5228,19.3643,19.3781,111800.0
2008-12-12 11:40:00,28.11,28.13,27.91,28.07,188800.0,19.3712,19.385,19.2334,19.3436,188800.0
2008-12-12 11:50:00,28.07,28.18,28.0,28.08,90900.0,19.3436,19.4194,19.2954,19.3505,90900.0
2008-12-12 12:00:00,28.1,28.28,28.1,28.15,82500.0,19.3643,19.4883,19.3643,19.3987,82500.0
2008-12-12 12:10:00,28.15,28.28,28.04,28.18,65000.0,19.3987,19.4883,19.3229,19.4194,65000.0
2008-12-12 12:20:00,28.17,28.32,28.1,28.3,94200.0,19.4125,19.5159,19.3643,19.5021,94200.0
2008-12-12 12:30:00,28.29,28.49,28.2,28.47,72600.0,19.4952,19.633,19.4332,19.6193,72600.0
2008-12-12 12:40:00,28.47,28.48,28.28,28.3,77300.0,19.6193,19.6262,19.4883,19.5021,77300.0
2008-12-12 12:50:00,28.3,28.65,28.3,28.54,125700.0,19.5021,19.7433,19.5021,19.6675,125700.0
2008-12-12 13:00:00,28.52,28.65,28.4,28.47,86800.0,19.6537,19.7433,19.571,19.6193,86800.0
2008-12-12 13:10:00,28.47,28.55,28.4,28.5,69900.0,19.6193,19.6744,19.571,19.6399,69900.0
2008-12-12 13:20:00,28.51,28.63,28.38,28.5,94500.0,19.6468,19.7295,19.5572,19.6399,94500.0
2008-12-12 13:30:00,28.5,28.51,28.31,28.37,82000.0,19.6399,19.6468,19.509,19.5503,82000.0
2008-12-12 13:40:00,28.36,28.36,28.11,28.16,122000.0,19.5435,19.5435,19.3712,19.4056,122000.0
2008-12-12 13:50:00,28.13,28.25,28.05,28.22,94500.0,19.385,19.4677,19.3298,19.447,94500.0
2008-12-12 14:00:00,28.21,28.51,28.2,28.42,98700.0,19.4401,19.6468,19.4332,19.5848,98700.0
2008-12-12 14:10:00,28.42,28.49,28.19,28.21,93000.0,19.5848,19.633,19.4263,19.4401,93000.0
2008-12-12 14:20:00,28.21,28.25,28.06,28.2,113600.0,19.4401,19.4677,19.3367,19.4332,113600.0
2008-12-12 14:30:00,28.19,28.27,27.94,28.23,150500.0,19.4263,19.4814,19.254,19.4539,150500.0
2008-12-12 14:40:00,28.25,28.3,28.12,28.27,143800.0,19.4677,19.5021,19.3781,19.4814,143800.0
2008-12-12 14:50:00,28.28,28.56,28.27,28.47,211400.0,19.4883,19.6813,19.4814,19.6193,211400.0
2008-12-12 15:00:00,28.47,28.7,28.34,28.52,233200.0,19.6193,19.7778,19.5297,19.6537,233200.0
2008-12-12 15:10:00,28.51,28.56,28.28,28.28,190600.0,19.6468,19.6813,19.4883,19.4883,190600.0
2008-12-12 15:20:00,28.29,28.46,28.13,28.26,202200.0,19.4952,19.6124,19.385,19.4745,202200.0
2008-12-12 15:30:00,28.27,28.42,28.13,28.38,226400.0,19.4814,19.5848,19.385,19.5572,226400.0
2008-12-12 15:40:00,28.38,28.48,28.21,28.28,196800.0,19.5572,19.6262,19.4401,19.4883,196800.0
2008-12-12 15:50:00,28.28,28.5,28.05,28.4,521900.0,19.4883,19.6399,19.3298,19.571,521900.0
2008-12-15 09:30:00,28.54,29.0,28.54,28.67,299800.0,19.6675,19.9845,19.6675,19.7571,299800.0
2008-12-15 09:40:00,28.68,28.76,28.41,28.73,240800.0,19.764,19.8191,19.5779,19.7984,240800.0
2008-12-15 09:50:00,28.74,28.79,28.62,28.7,207500.0,19.8053,19.8398,19.7226,19.7778,207500.0
2008-12-15 10:00:00,28.7,28.82,28.65,28.72,227800.0,19.7778,19.8605,19.7433,19.7915,227800.0
2008-12-15 10:10:00,28.71,28.96,28.67,28.67,278500.0,19.7846,19.9569,19.7571,19.7571,278500.0
2008-12-15 10:20:00,28.67,28.67,28.34,28.44,167900.0,19.7571,19.7571,19.5297,19.5986,167900.0
2008-12-15 10:30:00,28.44,28.55,28.38,28.44,141800.0,19.5986,19.6744,19.5572,19.5986,141800.0
2008-12-15 10:40:00,28.45,28.5,28.34,28.35,105600.0,19.6055,19.6399,19.5297,19.5366,105600.0
2008-12-15 10:50:00,28.34,28.41,28.23,28.38,143700.0,19.5297,19.5779,19.4539,19.5572,143700.0
2008-12-15 11:00:00,28.37,28.43,28.11,28.37,140100.0,19.5503,19.5917,19.3712,19.5503,140100.0
2008-12-15 11:10:00,28.37,28.42,28.14,28.15,168300.0,19.5503,19.5848,19.3919,19.3987,168300.0
2008-12-15 11:20:00,28.15,28.26,28.11,28.11,136300.0,19.3987,19.4745,19.3712,19.3712,136300.0
2008-12-15 11:30:00,28.12,28.22,28.04,28.13,88300.0,19.3781,19.447,19.3229,19.385,88300.0
2008-12-15 11:40:00,28.12,28.29,28.04,28.28,123500.0,19.3781,19.4952,19.3229,19.4883,123500.0
2008-12-15 11:50:00,28.28,28.32,28.21,28.22,85300.0,19.4883,19.5159,19.4401,19.447,85300.0
2008-12-15 12:00:00,28.21,28.37,28.15,28.36,126300.0,19.4401,19.5503,19.3987,19.5435,126300.0
2008-12-15 12:10:00,28.36,28.44,28.28,28.35,93800.0,19.5435,19.5986,19.4883,19.5366,93800.0
2008-12-15 12:20:00,28.36,28.4,28.26,28.32,68300.0,19.5435,19.571,19.4745,19.5159,68300.0
2008-12-15 12:30:00,28.31,28.37,28.11,28.12,93400.0,19.509,19.5503,19.3712,19.3781,93400.0
2008-12-15 12:40:00,28.12,28.13,28.02,28.04,73000.0,19.3781,19.385,19.3092,19.3229,73000.0
2008-12-15 12:50:00,28.03,28.1,28.02,28.04,86800.0,19.316,19.3643,19.3092,19.3229,86800.0
2008-12-15 13:00:00,28.04,28.09,27.91,27.91,155100.0,19.3229,19.3574,19.2334,19.2334,155100.0
2008-12-15 13:10:00,27.91,27.93,27.87,27.92,87400.0,19.2334,19.2471,19.2058,19.2402,87400.0
2008-12-15 13:20:00,27.92,28.07,27.91,28.07,104500.0,19.2402,19.3436,19.2334,19.3436,104500.0
2008-12-15 13:30:00,28.08,28.22,28.05,28.2,220500.0,19.3505,19.447,19.3298,19.4332,220500.0
2008-12-15 13:40:00,28.2,28.26,28.08,28.14,145900.0,19.4332,19.4745,19.3505,19.3919,145900.0
2008-12-15 13:50:00,28.15,28.15,27.99,28.01,143300.0,19.3987,19.3987,19.2885,19.3023,143300.0
2008-12-15 14:00:00,28.02,28.17,27.99,28.04,167900.0,19.3092,19.4125,19.2885,19.3229,167900.0
2008-12-15 14:10:00,28.04,28.08,27.9,27.92,180400.0,19.3229,19.3505,19.2265,19.2402,180400.0
2008-12-15 14:20:00,27.92,28.01,27.84,27.86,166100.0,19.2402,19.3023,19.1851,19.1989,166100.0
2008-12-15 14:30:00,27.87,28.02,27.86,27.95,102700.0,19.2058,19.3092,19.1989,19.2609,102700.0
2008-12-15 14:40:00,27.94,28.01,27.76,27.8,205800.0,19.254,19.3023,19.13,19.1575,205800.0
2008-12-15 14:50:00,27.8,27.87,27.79,27.83,151000.0,19.1575,19.2058,19.1507,19.1782,151000.0
2008-12-15 15:00:00,27.83,28.03,27.81,27.98,242700.0,19.1782,19.316,19.1644,19.2816,242700.0
2008-12-15 15:10:00,27.98,28.02,27.69,27.7,222600.0,19.2816,19.3092,19.0817,19.0886,222600.0
2008-12-15 15:20:00,27.7,27.82,27.68,27.77,255400.0,19.0886,19.1713,19.0749,19.1369,255400.0
2008-12-15 15:30:00,27.77,28.14,27.68,27.97,401800.0,19.1369,19.3919,19.0749,19.2747,401800.0
2008-12-15 15:40:00,27.97,28.29,27.93,28.14,459200.0,19.2747,19.4952,19.2471,19.3919,459200.0
2008-12-15 15:50:00,28.14,28.17,27.9,28.02,509100.0,19.3919,19.4125,19.2265,19.3092,509100.0
2008-12-16 09:30:00,28.19,28.29,27.8,28.05,328700.0,19.4263,19.4952,19.1575,19.3298,328700.0
2008-12-16 09:40:00,28.05,28.06,27.75,27.76,368100.0,19.3298,19.3367,19.1231,19.13,368100.0
2008-12-16 09:50:00,27.76,27.89,27.68,27.72,208200.0,19.13,19.2196,19.0749,19.1024,208200.0
2008-12-16 10:00:00,27.74,27.89,27.58,27.88,175200.0,19.1162,19.2196,19.0059,19.2127,175200.0
2008-12-16 10:10:00,27.89,27.89,27.65,27.7,174000.0,19.2196,19.2196,19.0542,19.0886,174000.0
2008-12-16 10:20:00,27.7,27.8,27.64,27.75,313800.0,19.0886,19.1575,19.0473,19.1231,313800.0
2008-12-16 10:30:00,27.76,27.84,27.69,27.7,188800.0,19.13,19.1851,19.0817,19.0886,188800.0
2008-12-16 10:40:00,27.7,27.79,27.66,27.76,209100.0,19.0886,19.1507,19.0611,19.13,209100.0
2008-12-16 10:50:00,27.76,27.85,27.65,27.66,231700.0,19.13,19.192,19.0542,19.0611,231700.0
2008-12-16 11:00:00,27.67,27.69,27.55,27.57,257500.0,19.068,19.0817,18.9853,18.9991,257500.0
2008-12-16 11:10:00,27.58,27.62,27.5,27.51,147100.0,19.0059,19.0335,18.9508,18.9577,147100.0
2008-12-16 11:20:00,27.51,27.55,27.41,27.46,221200.0,18.9577,18.9853,18.8888,18.9232,221200.0
2008-12-16 11:30:00,27.47,27.51,27.4,27.43,447200.0,18.9301,18.9577,18.8819,18.9026,447200.0
2008-12-16 11:40:00,27.44,27.46,27.33,27.35,198500.0,18.9095,18.9232,18.8337,18.8474,198500.0
2008-12-16 11:50:00,27.34,27.43,27.34,27.42,131600.0,18.8406,18.9026,18.8406,18.8957,131600.0
2008-12-16 12:00:00,27.42,27.47,27.28,27.3,145900.0,18.8957,18.9301,18.7992,18.813,145900.0
2008-12-16 12:10:00,27.3,27.35,27.25,27.32,160600.0,18.813,18.8474,18.7785,18.8268,160600.0
2008-12-16 12:20:00,27.31,27.41,27.21,27.24,173400.0,18.8199,18.8888,18.751,18.7716,173400.0
2008-12-16 12:30:00,27.24,27.35,27.22,27.34,195100.0,18.7716,18.8474,18.7579,18.8406,195100.0
2008-12-16 12:40:00,27.33,27.34,27.23,27.26,147000.0,18.8337,18.8406,18.7648,18.7854,147000.0
2008-12-16 12:50:00,27.28,27.29,27.06,27.07,208000.0,18.7992,18.8061,18.6476,18.6545,208000.0
2008-12-16 13:00:00,27.06,27.09,26.85,26.88,375200.0,18.6476,18.6683,18.5029,18.5236,375200.0
2008-12-16 13:10:00,26.88,27.04,26.86,27.01,204900.0,18.5236,18.6338,18.5098,18.6131,204900.0
2008-12-16 13:20:00,27.01,27.06,26.93,27.05,174800.0,18.6131,18.6476,18.558,18.6407,174800.0
2008-12-16 13:30:00,27.05,27.06,26.91,26.98,258600.0,18.6407,18.6476,18.5442,18.5925,258600.0
2008-12-16 13:40:00,26.97,26.98,26.84,26.88,240500.0,18.5856,18.5925,18.496,18.5236,240500.0
2008-12-16 13:50:00,26.88,27.01,26.86,27.01,228200.0,18.5236,18.6131,18.5098,18.6131,228200.0
2008-12-16 14:00:00,27.01,27.05,26.97,27.0,181800.0,18.6131,18.6407,18.5856,18.6063,181800.0
2008-12-16 14:10:00,27.0,27.06,26.75,26.94,267800.0,18.6063,18.6476,18.434,18.5649,267800.0
2008-12-16 14:20:00,26.95,27.51,26.79,27.05,835000.0,18.5718,18.9577,18.4615,18.6407,835000.0
2008-12-16 14:30:00,27.05,27.37,27.0,27.3,696600.0,18.6407,18.8612,18.6063,18.813,696600.0
2008-12-16 14:40:00,27.3,27.33,26.96,27.11,468300.0,18.813,18.8337,18.5787,18.6821,468300.0
2008-12-16 14:50:00,27.11,27.31,27.05,27.27,402600.0,18.6821,18.8199,18.6407,18.7923,402600.0
2008-12-16 15:00:00,27.27,27.34,27.02,27.14,796700.0,18.7923,18.8406,18.62,18.7027,796700.0
2008-12-16 15:10:00,27.14,27.5,27.12,27.41,544700.0,18.7027,18.9508,18.6889,18.8888,544700.0
2008-12-16 15:20:00,27.42,27.59,27.36,27.51,664500.0,18.8957,19.0128,18.8543,18.9577,664500.0
2008-12-16 15:30:00,27.5,27.67,27.49,27.64,457000.0,18.9508,19.068,18.9439,19.0473,457000.0
2008-12-16 15:40:00,27.64,27.89,27.59,27.67,830800.0,19.0473,19.2196,19.0128,19.068,830800.0
2008-12-16 15:50:00,27.66,27.94,27.64,27.77,1190200.0,19.0611,19.254,19.0473,19.1369,1190200.0
2008-12-17 09:30:00,27.15,27.33,26.61,27.29,561400.0,18.7096,18.8337,18.3375,18.8061,561400.0
2008-12-17 09:40:00,27.26,27.42,27.15,27.39,397200.0,18.7854,18.8957,18.7096,18.875,397200.0
2008-12-17 09:50:00,27.4,27.4,27.2,27.35,281300.0,18.8819,18.8819,18.7441,18.8474,281300.0
2008-12-17 10:00:00,27.38,27.39,26.93,27.03,507700.0,18.8681,18.875,18.558,18.6269,507700.0
2008-12-17 10:10:00,27.03,27.05,26.8,26.8,353800.0,18.6269,18.6407,18.4684,18.4684,353800.0
2008-12-17 10:20:00,26.81,26.97,26.73,26.97,369600.0,18.4753,18.5856,18.4202,18.5856,369600.0
2008-12-17 10:30:00,26.97,27.04,26.91,26.93,250400.0,18.5856,18.6338,18.5442,18.558,250400.0
2008-12-17 10:40:00,26.93,27.0,26.81,26.91,324500.0,18.558,18.6063,18.4753,18.5442,324500.0
2008-12-17 10:50:00,26.9,26.97,26.85,26.95,335400.0,18.5373,18.5856,18.5029,18.5718,335400.0
2008-12-17 11:00:00,26.96,27.0,26.63,26.68,530000.0,18.5787,18.6063,18.3513,18.3857,530000.0
2008-12-17 11:10:00,26.68,26.79,26.52,26.53,442300.0,18.3857,18.4615,18.2755,18.2824,442300.0
2008-12-17 11:20:00,26.54,26.64,26.42,26.55,631900.0,18.2893,18.3582,18.2066,18.2961,631900.0
2008-12-17 11:30:00,26.65,26.73,26.49,26.64,381700.0,18.3651,18.4202,18.2548,18.3582,381700.0
2008-12-17 11:40:00,26.63,26.8,26.63,26.69,438700.0,18.3513,18.4684,18.3513,18.3926,438700.0
2008-12-17 11:50:00,26.7,26.88,26.62,26.68,296000.0,18.3995,18.5236,18.3444,18.3857,296000.0
2008-12-17 12:00:00,26.67,26.71,26.62,26.7,483300.0,18.3788,18.4064,18.3444,18.3995,483300.0
2008-12-17 12:10:00,26.7,26.83,26.64,26.83,403500.0,18.3995,18.4891,18.3582,18.4891,403500.0
2008-12-17 12:20:00,26.83,26.92,26.8,26.84,256500.0,18.4891,18.5511,18.4684,18.496,256500.0
2008-12-17 12:30:00,26.84,26.9,26.8,26.9,175600.0,18.496,18.5373,18.4684,18.5373,175600.0
2008-12-17 12:40:00,26.9,26.96,26.76,26.95,276900.0,18.5373,18.5787,18.4409,18.5718,276900.0
2008-12-17 12:50:00,26.95,27.1,26.94,27.06,394100.0,18.5718,18.6752,18.5649,18.6476,394100.0
2008-12-17 13:00:00,27.06,27.07,26.94,27.03,280100.0,18.6476,18.6545,18.5649,18.6269,280100.0
2008-12-17 13:10:00,27.03,27.15,26.96,27.1,140900.0,18.6269,18.7096,18.5787,18.6752,140900.0
2008-12-17 13:20:00,27.11,27.25,27.07,27.12,136000.0,18.6821,18.7785,18.6545,18.6889,136000.0
2008-12-17 13:30:00,27.12,27.17,27.06,27.1,158500.0,18.6889,18.7234,18.6476,18.6752,158500.0
2008-12-17 13:40:00,27.1,27.13,27.05,27.07,165200.0,18.6752,18.6958,18.6407,18.6545,165200.0
2008-12-17 13:50:00,27.07,27.09,26.85,26.87,318400.0,18.6545,18.6683,18.5029,18.5167,318400.0
2008-12-17 14:00:00,26.86,26.96,26.74,26.86,283100.0,18.5098,18.5787,18.4271,18.5098,283100.0
2008-12-17 14:10:00,26.85,26.86,26.75,26.77,265200.0,18.5029,18.5098,18.434,18.4478,265200.0
2008-12-17 14:20:00,26.76,26.99,26.66,26.67,483600.0,18.4409,18.5994,18.372,18.3788,483600.0
2008-12-17 14:30:00,26.67,26.74,26.46,26.49,419400.0,18.3788,18.4271,18.2341,18.2548,419400.0
2008-12-17 14:40:00,26.48,26.63,26.46,26.63,288600.0,18.2479,18.3513,18.2341,18.3513,288600.0
2008-12-17 14:50:00,26.63,26.66,26.49,26.5,352500.0,18.3513,18.372,18.2548,18.2617,352500.0
2008-12-17 15:00:00,26.51,26.53,26.36,26.39,518600.0,18.2686,18.2824,18.1652,18.1859,518600.0
2008-12-17 15:10:00,26.39,26.46,26.31,26.38,523900.0,18.1859,18.2341,18.1308,18.179,523900.0
2008-12-17 15:20:00,26.38,26.59,26.36,26.43,366900.0,18.179,18.3237,18.1652,18.2135,366900.0
2008-12-17 15:30:00,26.44,26.45,26.1,26.13,572200.0,18.2203,18.2272,17.986,18.0067,572200.0
2008-12-17 15:40:00,26.12,26.62,26.11,26.58,805000.0,17.9998,18.3444,17.9929,18.3168,805000.0
2008-12-17 15:50:00,26.58,26.61,26.42,26.5,1026000.0,18.3168,18.3375,18.2066,18.2617,1026000.0
2008-12-18 09:30:00,26.76,26.98,26.31,26.97,560200.0,18.4409,18.5925,18.1308,18.5856,560200.0
2008-12-18 09:40:00,26.98,27.08,26.88,27.07,388100.0,18.5925,18.6614,18.5236,18.6545,388100.0
2008-12-18 09:50:00,27.07,27.23,27.04,27.23,395400.0,18.6545,18.7648,18.6338,18.7648,395400.0
2008-12-18 10:00:00,27.22,27.56,27.15,27.48,544100.0,18.7579,18.9922,18.7096,18.937,544100.0
2008-12-18 10:10:00,27.47,27.5,27.39,27.4,248600.0,18.9301,18.9508,18.875,18.8819,248600.0
2008-12-18 10:20:00,27.4,27.41,27.35,27.35,323100.0,18.8819,18.8888,18.8474,18.8474,323100.0
2008-12-18 10:30:00,27.36,27.47,27.28,27.44,401600.0,18.8543,18.9301,18.7992,18.9095,401600.0
2008-12-18 10:40:00,27.44,27.45,27.36,27.39,250600.0,18.9095,18.9164,18.8543,18.875,250600.0
2008-12-18 10:50:00,27.4,27.43,27.35,27.39,246200.0,18.8819,18.9026,18.8474,18.875,246200.0
2008-12-18 11:00:00,27.39,27.4,27.31,27.34,204700.0,18.875,18.8819,18.8199,18.8406,204700.0
2008-12-18 11:10:00,27.33,27.33,27.09,27.09,274900.0,18.8337,18.8337,18.6683,18.6683,274900.0
2008-12-18 11:20:00,27.09,27.21,27.05,27.21,214700.0,18.6683,18.751,18.6407,18.751,214700.0
2008-12-18 11:30:00,27.21,27.35,27.2,27.34,198400.0,18.751,18.8474,18.7441,18.8406,198400.0
2008-12-18 11:40:00,27.35,27.43,27.33,27.42,155100.0,18.8474,18.9026,18.8337,18.8957,155100.0
2008-12-18 11:50:00,27.41,27.45,27.37,27.44,187800.0,18.8888,18.9164,18.8612,18.9095,187800.0
2008-12-18 12:00:00,27.45,27.48,27.08,27.1,267600.0,18.9164,18.937,18.6614,18.6752,267600.0
2008-12-18 12:10:00,27.09,27.21,27.08,27.19,122600.0,18.6683,18.751,18.6614,18.7372,122600.0
2008-12-18 12:20:00,27.19,27.2,27.02,27.04,166000.0,18.7372,18.7441,18.62,18.6338,166000.0
2008-12-18 12:30:00,27.05,27.21,27.04,27.06,173600.0,18.6407,18.751,18.6338,18.6476,173600.0
2008-12-18 12:40:00,27.06,27.39,27.06,27.39,198900.0,18.6476,18.875,18.6476,18.875,198900.0
2008-12-18 12:50:00,27.39,27.44,27.37,27.44,122500.0,18.875,18.9095,18.8612,18.9095,122500.0
2008-12-18 13:00:00,27.44,27.45,27.33,27.37,127200.0,18.9095,18.9164,18.8337,18.8612,127200.0
2008-12-18 13:10:00,27.4,27.41,27.34,27.37,109000.0,18.8819,18.8888,18.8406,18.8612,109000.0
2008-12-18 13:20:00,27.37,27.37,27.19,27.2,210800.0,18.8612,18.8612,18.7372,18.7441,210800.0
2008-12-18 13:30:00,27.2,27.28,27.18,27.21,172100.0,18.7441,18.7992,18.7303,18.751,172100.0
2008-12-18 13:40:00,27.22,27.27,27.14,27.15,180200.0,18.7579,18.7923,18.7027,18.7096,180200.0
2008-12-18 13:50:00,27.16,27.25,27.15,27.23,191900.0,18.7165,18.7785,18.7096,18.7648,191900.0
2008-12-18 14:00:00,27.23,27.31,27.2,27.3,154900.0,18.7648,18.8199,18.7441,18.813,154900.0
2008-12-18 14:10:00,27.3,27.34,27.1,27.11,172700.0,18.813,18.8406,18.6752,18.6821,172700.0
2008-12-18 14:20:00,27.11,27.22,27.04,27.22,239900.0,18.6821,18.7579,18.6338,18.7579,239900.0
2008-12-18 14:30:00,27.21,27.23,27.1,27.21,159700.0,18.751,18.7648,18.6752,18.751,159700.0
2008-12-18 14:40:00,27.21,27.23,27.09,27.2,244800.0,18.751,18.7648,18.6683,18.7441,244800.0
2008-12-18 14:50:00,27.2,27.33,27.16,27.28,245300.0,18.7441,18.8337,18.7165,18.7992,245300.0
2008-12-18 15:00:00,27.29,27.37,27.22,27.23,380200.0,18.8061,18.8612,18.7579,18.7648,380200.0
2008-12-18 15:10:00,27.23,27.25,27.08,27.24,745100.0,18.7648,18.7785,18.6614,18.7716,745100.0
2008-12-18 15:20:00,27.25,27.25,26.94,26.95,391100.0,18.7785,18.7785,18.5649,18.5718,391100.0
2008-12-18 15:30:00,26.95,27.14,26.9,27.06,379500.0,18.5718,18.7027,18.5373,18.6476,379500.0
2008-12-18 15:40:00,27.06,27.23,26.95,27.15,519900.0,18.6476,18.7648,18.5718,18.7096,519900.0
2008-12-18 15:50:00,27.18,27.36,27.15,27.25,975100.0,18.7303,18.8543,18.7096,18.7785,975100.0
2008-12-19 09:30:00,28.1,28.1,26.79,27.11,3535500.0,19.3643,19.3643,18.4615,18.6821,3535500.0
2008-12-19 09:40:00,27.11,27.5,27.09,27.4,356200.0,18.6821,18.9508,18.6683,18.8819,356200.0
2008-12-19 09:50:00,27.4,27.68,27.38,27.56,379300.0,18.8819,19.0749,18.8681,18.9922,379300.0
2008-12-19 10:00:00,27.56,27.75,27.53,27.73,209600.0,18.9922,19.1231,18.9715,19.1093,209600.0
2008-12-19 10:10:00,27.73,27.82,27.65,27.66,191700.0,19.1093,19.1713,19.0542,19.0611,191700.0
2008-12-19 10:20:00,27.67,27.86,27.63,27.74,330400.0,19.068,19.1989,19.0404,19.1162,330400.0
2008-12-19 10:30:00,27.74,27.79,27.67,27.77,204000.0,19.1162,19.1507,19.068,19.1369,204000.0
2008-12-19 10:40:00,27.78,27.84,27.62,27.62,261900.0,19.1438,19.1851,19.0335,19.0335,261900.0
2008-12-19 10:50:00,27.61,27.63,27.52,27.56,208100.0,19.0266,19.0404,18.9646,18.9922,208100.0
2008-12-19 11:00:00,27.56,27.58,27.33,27.33,330900.0,18.9922,19.0059,18.8337,18.8337,330900.0
2008-12-19 11:10:00,27.33,27.37,27.22,27.27,397800.0,18.8337,18.8612,18.7579,18.7923,397800.0
2008-12-19 11:20:00,27.27,27.37,27.25,27.28,229800.0,18.7923,18.8612,18.7785,18.7992,229800.0
2008-12-19 11:30:00,27.29,27.4,27.28,27.34,137400.0,18.8061,18.8819,18.7992,18.8406,137400.0
2008-12-19 11:40:00,27.34,27.37,27.25,27.31,266800.0,18.8406,18.8612,18.7785,18.8199,266800.0
2008-12-19 11:50:00,27.3,27.31,26.91,26.96,297300.0,18.813,18.8199,18.5442,18.5787,297300.0
2008-12-19 12:00:00,26.97,27.11,26.83,26.86,281400.0,18.5856,18.6821,18.4891,18.5098,281400.0
2008-12-19 12:10:00,26.85,26.91,26.6,26.6,452700.0,18.5029,18.5442,18.3306,18.3306,452700.0
2008-12-19 12:20:00,26.61,26.87,26.59,26.8,286300.0,18.3375,18.5167,18.3237,18.4684,286300.0
2008-12-19 12:30:00,26.8,26.89,26.6,26.77,763300.0,18.4684,18.5304,18.3306,18.4478,763300.0
2008-12-19 12:40:00,26.78,26.78,26.63,26.66,623700.0,18.4546,18.4546,18.3513,18.372,623700.0
2008-12-19 12:50:00,26.64,26.67,26.5,26.51,338400.0,18.3582,18.3788,18.2617,18.2686,338400.0
2008-12-19 13:00:00,26.51,26.77,26.5,26.75,353600.0,18.2686,18.4478,18.2617,18.434,353600.0
2008-12-19 13:10:00,26.75,26.98,26.72,26.93,281200.0,18.434,18.5925,18.4133,18.558,281200.0
2008-12-19 13:20:00,26.92,27.0,26.92,26.94,128600.0,18.5511,18.6063,18.5511,18.5649,128600.0
2008-12-19 13:30:00,26.96,26.97,26.74,26.9,611700.0,18.5787,18.5856,18.4271,18.5373,611700.0
2008-12-19 13:40:00,26.91,26.97,26.84,26.85,170200.0,18.5442,18.5856,18.496,18.5029,170200.0
2008-12-19 13:50:00,26.85,26.88,26.77,26.83,110900.0,18.5029,18.5236,18.4478,18.4891,110900.0
2008-12-19 14:00:00,26.82,26.95,26.82,26.9,111000.0,18.4822,18.5718,18.4822,18.5373,111000.0
2008-12-19 14:10:00,26.91,26.95,26.79,26.87,210900.0,18.5442,18.5718,18.4615,18.5167,210900.0
2008-12-19 14:20:00,26.88,26.88,26.67,26.82,411400.0,18.5236,18.5236,18.3788,18.4822,411400.0
2008-12-19 14:30:00,26.83,26.97,26.78,26.91,119000.0,18.4891,18.5856,18.4546,18.5442,119000.0
2008-12-19 14:40:00,26.92,27.01,26.87,26.92,126400.0,18.5511,18.6131,18.5167,18.5511,126400.0
2008-12-19 14:50:00,26.9,26.96,26.78,26.81,138300.0,18.5373,18.5787,18.4546,18.4753,138300.0
2008-12-19 15:00:00,26.81,26.92,26.75,26.89,202200.0,18.4753,18.5511,18.434,18.5304,202200.0
2008-12-19 15:10:00,26.9,26.93,26.75,26.81,568900.0,18.5373,18.558,18.434,18.4753,568900.0
2008-12-19 15:20:00,26.81,26.99,26.77,26.93,270000.0,18.4753,18.5994,18.4478,18.558,270000.0
2008-12-19 15:30:00,26.94,26.96,26.79,26.92,492200.0,18.5649,18.5787,18.4615,18.5511,492200.0
2008-12-19 15:40:00,26.92,27.03,26.91,26.93,359600.0,18.5511,18.6269,18.5442,18.558,359600.0
2008-12-19 15:50:00,26.92,27.0,26.8,26.91,1024100.0,18.5511,18.6063,18.4684,18.5442,1024100.0
2008-12-22 09:30:00,26.4,26.5,24.83,25.58,1353800.0,18.1928,18.2617,17.1109,17.6277,1353800.0
2008-12-22 09:40:00,25.56,25.8,25.5,25.78,439500.0,17.6139,17.7793,17.5726,17.7655,439500.0
2008-12-22 09:50:00,25.79,26.3,25.78,26.29,600500.0,17.7724,18.1239,17.7655,18.117,600500.0
2008-12-22 10:00:00,26.28,26.6,26.04,26.45,1032500.0,18.1101,18.3306,17.9447,18.2272,1032500.0
2008-12-22 10:10:00,26.46,26.54,26.26,26.47,476200.0,18.2341,18.2893,18.0963,18.241,476200.0
2008-12-22 10:20:00,26.47,26.5,26.38,26.49,359000.0,18.241,18.2617,18.179,18.2548,359000.0
2008-12-22 10:30:00,26.49,26.56,26.44,26.52,328100.0,18.2548,18.303,18.2203,18.2755,328100.0
2008-12-22 10:40:00,26.53,26.59,26.43,26.44,215700.0,18.2824,18.3237,18.2135,18.2203,215700.0
2008-12-22 10:50:00,26.44,26.45,26.2,26.22,321700.0,18.2203,18.2272,18.055,18.0687,321700.0
2008-12-22 11:00:00,26.21,26.22,26.09,26.21,329100.0,18.0618,18.0687,17.9792,18.0618,329100.0
2008-12-22 11:10:00,26.21,26.25,26.16,26.19,376200.0,18.0618,18.0894,18.0274,18.0481,376200.0
2008-12-22 11:20:00,26.19,26.25,26.12,26.23,523800.0,18.0481,18.0894,17.9998,18.0756,523800.0
2008-12-22 11:30:00,26.23,26.23,26.13,26.22,380900.0,18.0756,18.0756,18.0067,18.0687,380900.0
2008-12-22 11:40:00,26.23,26.4,26.2,26.31,561700.0,18.0756,18.1928,18.055,18.1308,561700.0
2008-12-22 11:50:00,26.31,26.48,26.28,26.48,392300.0,18.1308,18.2479,18.1101,18.2479,392300.0
2008-12-22 12:00:00,26.48,26.48,26.3,26.44,205500.0,18.2479,18.2479,18.1239,18.2203,205500.0
2008-12-22 12:10:00,26.44,26.59,26.44,26.58,275000.0,18.2203,18.3237,18.2203,18.3168,275000.0
2008-12-22 12:20:00,26.58,26.59,26.5,26.5,162800.0,18.3168,18.3237,18.2617,18.2617,162800.0
2008-12-22 12:30:00,26.5,26.54,26.49,26.51,151100.0,18.2617,18.2893,18.2548,18.2686,151100.0
2008-12-22 12:40:00,26.51,26.54,26.48,26.49,138400.0,18.2686,18.2893,18.2479,18.2548,138400.0
2008-12-22 12:50:00,26.49,26.51,26.45,26.48,181600.0,18.2548,18.2686,18.2272,18.2479,181600.0
2008-12-22 13:00:00,26.47,26.55,26.46,26.51,357700.0,18.241,18.2961,18.2341,18.2686,357700.0
2008-12-22 13:10:00,26.51,26.55,26.46,26.51,244800.0,18.2686,18.2961,18.2341,18.2686,244800.0
2008-12-22 13:20:00,26.51,26.54,26.49,26.51,200800.0,18.2686,18.2893,18.2548,18.2686,200800.0
2008-12-22 13:30:00,26.51,26.52,26.49,26.51,206100.0,18.2686,18.2755,18.2548,18.2686,206100.0
2008-12-22 13:40:00,26.51,26.52,26.39,26.39,220100.0,18.2686,18.2755,18.1859,18.1859,220100.0
2008-12-22 13:50:00,26.39,26.46,26.38,26.45,250400.0,18.1859,18.2341,18.179,18.2272,250400.0
2008-12-22 14:00:00,26.45,26.53,26.45,26.51,159000.0,18.2272,18.2824,18.2272,18.2686,159000.0
2008-12-22 14:10:00,26.5,26.52,26.48,26.5,179200.0,18.2617,18.2755,18.2479,18.2617,179200.0
2008-12-22 14:20:00,26.49,26.5,26.44,26.47,329000.0,18.2548,18.2617,18.2203,18.241,329000.0
2008-12-22 14:30:00,26.47,26.54,26.46,26.53,273100.0,18.241,18.2893,18.2341,18.2824,273100.0
2008-12-22 14:40:00,26.53,26.69,26.53,26.67,392600.0,18.2824,18.3926,18.2824,18.3788,392600.0
2008-12-22 14:50:00,26.67,26.7,26.54,26.55,373600.0,18.3788,18.3995,18.2893,18.2961,373600.0
2008-12-22 15:00:00,26.55,26.58,26.52,26.56,410300.0,18.2961,18.3168,18.2755,18.303,410300.0
2008-12-22 15:10:00,26.57,26.64,26.54,26.57,368000.0,18.3099,18.3582,18.2893,18.3099,368000.0
2008-12-22 15:20:00,26.57,26.6,26.52,26.56,384600.0,18.3099,18.3306,18.2755,18.303,384600.0
2008-12-22 15:30:00,26.55,26.72,26.55,26.71,381800.0,18.2961,18.4133,18.2961,18.4064,381800.0
2008-12-22 15:40:00,26.7,26.78,26.63,26.65,656800.0,18.3995,18.4546,18.3513,18.3651,656800.0
2008-12-22 15:50:00,26.65,26.9,26.6,26.89,734300.0,18.3651,18.5373,18.3306,18.5304,734300.0
2008-12-23 09:30:00,26.94,27.04,26.71,26.88,218400.0,18.5649,18.6338,18.4064,18.5236,218400.0
2008-12-23 09:40:00,26.9,26.9,26.69,26.69,180200.0,18.5373,18.5373,18.3926,18.3926,180200.0
2008-12-23 09:50:00,26.7,26.75,26.62,26.75,184700.0,18.3995,18.434,18.3444,18.434,184700.0
2008-12-23 10:00:00,26.75,26.8,26.65,26.75,200400.0,18.434,18.4684,18.3651,18.434,200400.0
2008-12-23 10:10:00,26.75,26.9,26.7,26.73,237600.0,18.434,18.5373,18.3995,18.4202,237600.0
2008-12-23 10:20:00,26.73,26.96,26.7,26.96,271000.0,18.4202,18.5787,18.3995,18.5787,271000.0
2008-12-23 10:30:00,26.96,27.24,26.95,27.11,271100.0,18.5787,18.7716,18.5718,18.6821,271100.0
2008-12-23 10:40:00,27.11,27.19,27.06,27.17,172400.0,18.6821,18.7372,18.6476,18.7234,172400.0
2008-12-23 10:50:00,27.17,27.32,27.13,27.23,267200.0,18.7234,18.8268,18.6958,18.7648,267200.0
2008-12-23 11:00:00,27.24,27.24,27.06,27.08,117900.0,18.7716,18.7716,18.6476,18.6614,117900.0
2008-12-23 11:10:00,27.09,27.09,26.98,26.98,150400.0,18.6683,18.6683,18.5925,18.5925,150400.0
2008-12-23 11:20:00,26.99,27.04,26.95,27.0,157100.0,18.5994,18.6338,18.5718,18.6063,157100.0
2008-12-23 11:30:00,27.0,27.03,26.96,26.96,117900.0,18.6063,18.6269,18.5787,18.5787,117900.0
2008-12-23 11:40:00,26.97,27.01,26.94,26.96,126900.0,18.5856,18.6131,18.5649,18.5787,126900.0
2008-12-23 11:50:00,26.96,26.98,26.89,26.89,122900.0,18.5787,18.5925,18.5304,18.5304,122900.0
2008-12-23 12:00:00,26.89,26.95,26.83,26.93,161900.0,18.5304,18.5718,18.4891,18.558,161900.0
2008-12-23 12:10:00,26.94,27.0,26.86,26.95,97900.0,18.5649,18.6063,18.5098,18.5718,97900.0
2008-12-23 12:20:00,26.96,27.03,26.92,26.94,136200.0,18.5787,18.6269,18.5511,18.5649,136200.0
2008-12-23 12:30:00,26.95,26.99,26.9,26.97,179600.0,18.5718,18.5994,18.5373,18.5856,179600.0
2008-12-23 12:40:00,26.98,27.02,26.94,26.97,150800.0,18.5925,18.62,18.5649,18.5856,150800.0
2008-12-23 12:50:00,26.98,27.02,26.91,26.92,105700.0,18.5925,18.62,18.5442,18.5511,105700.0
2008-12-23 13:00:00,26.92,26.93,26.85,26.9,87800.0,18.5511,18.558,18.5029,18.5373,87800.0
2008-12-23 13:10:00,26.9,26.9,26.76,26.77,103000.0,18.5373,18.5373,18.4409,18.4478,103000.0
2008-12-23 13:20:00,26.77,26.81,26.72,26.76,98800.0,18.4478,18.4753,18.4133,18.4409,98800.0
2008-12-23 13:30:00,26.75,26.75,26.65,26.65,59400.0,18.434,18.434,18.3651,18.3651,59400.0
2008-12-23 13:40:00,26.66,26.7,26.6,26.63,60900.0,18.372,18.3995,18.3306,18.3513,60900.0
2008-12-23 13:50:00,26.61,26.75,26.6,26.74,81900.0,18.3375,18.434,18.3306,18.4271,81900.0
2008-12-23 14:00:00,26.74,26.78,26.73,26.73,165500.0,18.4271,18.4546,18.4202,18.4202,165500.0
2008-12-23 14:10:00,26.73,26.77,26.73,26.76,159600.0,18.4202,18.4478,18.4202,18.4409,159600.0
2008-12-23 14:20:00,26.75,26.8,26.7,26.7,242200.0,18.434,18.4684,18.3995,18.3995,242200.0
2008-12-23 14:30:00,26.71,26.76,26.62,26.65,293800.0,18.4064,18.4409,18.3444,18.3651,293800.0
2008-12-23 14:40:00,26.65,26.7,26.57,26.63,277500.0,18.3651,18.3995,18.3099,18.3513,277500.0
2008-12-23 14:50:00,26.63,26.63,26.51,26.53,255800.0,18.3513,18.3513,18.2686,18.2824,255800.0
2008-12-23 15:00:00,26.53,26.53,26.36,26.42,187600.0,18.2824,18.2824,18.1652,18.2066,187600.0
2008-12-23 15:10:00,26.42,26.5,26.28,26.3,730400.0,18.2066,18.2617,18.1101,18.1239,730400.0
2008-12-23 15:20:00,26.3,26.49,26.29,26.4,300400.0,18.1239,18.2548,18.117,18.1928,300400.0
2008-12-23 15:30:00,26.41,26.52,26.37,26.5,291800.0,18.1997,18.2755,18.1721,18.2617,291800.0
2008-12-23 15:40:00,26.5,26.57,26.43,26.57,285000.0,18.2617,18.3099,18.2135,18.3099,285000.0
2008-12-23 15:50:00,26.57,26.57,26.48,26.49,463500.0,18.3099,18.3099,18.2479,18.2548,463500.0
2008-12-24 09:30:00,26.59,26.81,26.52,26.58,217200.0,18.3237,18.4753,18.2755,18.3168,217200.0
2008-12-24 09:40:00,26.59,26.75,26.53,26.58,97300.0,18.3237,18.434,18.2824,18.3168,97300.0
2008-12-24 09:50:00,26.58,26.61,26.46,26.51,95300.0,18.3168,18.3375,18.2341,18.2686,95300.0
2008-12-24 10:00:00,26.51,26.61,26.49,26.57,156300.0,18.2686,18.3375,18.2548,18.3099,156300.0
2008-12-24 10:10:00,26.58,26.75,26.58,26.73,212800.0,18.3168,18.434,18.3168,18.4202,212800.0
2008-12-24 10:20:00,26.73,26.95,26.73,26.95,232200.0,18.4202,18.5718,18.4202,18.5718,232200.0
2008-12-24 10:30:00,26.95,26.99,26.85,26.86,169500.0,18.5718,18.5994,18.5029,18.5098,169500.0
2008-12-24 10:40:00,26.86,27.05,26.85,27.04,146200.0,18.5098,18.6407,18.5029,18.6338,146200.0
2008-12-24 10:50:00,27.05,27.11,27.01,27.05,156400.0,18.6407,18.6821,18.6131,18.6407,156400.0
2008-12-24 11:00:00,27.05,27.06,26.99,27.03,122600.0,18.6407,18.6476,18.5994,18.6269,122600.0
2008-12-24 11:10:00,27.03,27.08,27.03,27.05,63600.0,18.6269,18.6614,18.6269,18.6407,63600.0
2008-12-24 11:20:00,27.04,27.09,26.98,26.99,76200.0,18.6338,18.6683,18.5925,18.5994,76200.0
2008-12-24 11:30:00,26.98,26.99,26.84,26.91,92200.0,18.5925,18.5994,18.496,18.5442,92200.0
2008-12-24 11:40:00,26.91,26.93,26.84,26.9,82800.0,18.5442,18.558,18.496,18.5373,82800.0
2008-12-24 11:50:00,26.9,27.0,26.9,26.94,94400.0,18.5373,18.6063,18.5373,18.5649,94400.0
2008-12-24 12:00:00,26.94,27.01,26.91,26.97,95000.0,18.5649,18.6131,18.5442,18.5856,95000.0
2008-12-24 12:10:00,26.96,27.02,26.96,27.01,99700.0,18.5787,18.62,18.5787,18.6131,99700.0
2008-12-24 12:20:00,27.01,27.06,26.99,27.01,85700.0,18.6131,18.6476,18.5994,18.6131,85700.0
2008-12-24 12:30:00,27.01,27.06,27.0,27.06,94200.0,18.6131,18.6476,18.6063,18.6476,94200.0
2008-12-24 12:40:00,27.06,27.1,27.05,27.07,137300.0,18.6476,18.6752,18.6407,18.6545,137300.0
2008-12-24 12:50:00,27.07,27.07,27.0,27.02,206500.0,18.6545,18.6545,18.6063,18.62,206500.0
2008-12-26 09:30:00,27.15,27.15,26.86,27.02,214700.0,18.7096,18.7096,18.5098,18.62,214700.0
2008-12-26 09:40:00,27.01,27.1,26.82,26.83,153200.0,18.6131,18.6752,18.4822,18.4891,153200.0
2008-12-26 09:50:00,26.85,26.85,26.7,26.74,95000.0,18.5029,18.5029,18.3995,18.4271,95000.0
2008-12-26 10:00:00,26.75,26.84,26.74,26.83,81100.0,18.434,18.496,18.4271,18.4891,81100.0
2008-12-26 10:10:00,26.83,26.91,26.79,26.91,149000.0,18.4891,18.5442,18.4615,18.5442,149000.0
2008-12-26 10:20:00,26.91,27.0,26.87,27.0,88100.0,18.5442,18.6063,18.5167,18.6063,88100.0
2008-12-26 10:30:00,26.99,27.0,26.82,26.82,63000.0,18.5994,18.6063,18.4822,18.4822,63000.0
2008-12-26 10:40:00,26.83,26.84,26.8,26.82,54900.0,18.4891,18.496,18.4684,18.4822,54900.0
2008-12-26 10:50:00,26.82,26.89,26.8,26.88,21100.0,18.4822,18.5304,18.4684,18.5236,21100.0
2008-12-26 11:00:00,26.88,26.92,26.85,26.89,37400.0,18.5236,18.5511,18.5029,18.5304,37400.0
2008-12-26 11:10:00,26.89,26.89,26.78,26.79,47700.0,18.5304,18.5304,18.4546,18.4615,47700.0
2008-12-26 11:20:00,26.8,26.8,26.62,26.64,162000.0,18.4684,18.4684,18.3444,18.3582,162000.0
2008-12-26 11:30:00,26.64,26.65,26.57,26.61,58100.0,18.3582,18.3651,18.3099,18.3375,58100.0
2008-12-26 11:40:00,26.62,26.67,26.6,26.61,78500.0,18.3444,18.3788,18.3306,18.3375,78500.0
2008-12-26 11:50:00,26.6,26.61,26.54,26.56,77800.0,18.3306,18.3375,18.2893,18.303,77800.0
2008-12-26 12:00:00,26.56,26.76,26.56,26.75,70900.0,18.303,18.4409,18.303,18.434,70900.0
2008-12-26 12:10:00,26.75,26.76,26.69,26.69,35400.0,18.434,18.4409,18.3926,18.3926,35400.0
2008-12-26 12:20:00,26.7,26.7,26.66,26.66,25000.0,18.3995,18.3995,18.372,18.372,25000.0
2008-12-26 12:30:00,26.66,26.68,26.56,26.61,74700.0,18.372,18.3857,18.303,18.3375,74700.0
2008-12-26 12:40:00,26.6,26.61,26.53,26.55,70600.0,18.3306,18.3375,18.2824,18.2961,70600.0
2008-12-26 12:50:00,26.56,26.56,26.51,26.53,49500.0,18.303,18.303,18.2686,18.2824,49500.0
2008-12-26 13:00:00,26.53,26.63,26.52,26.63,67500.0,18.2824,18.3513,18.2755,18.3513,67500.0
2008-12-26 13:10:00,26.63,26.66,26.61,26.62,57600.0,18.3513,18.372,18.3375,18.3444,57600.0
2008-12-26 13:20:00,26.62,26.63,26.58,26.63,59100.0,18.3444,18.3513,18.3168,18.3513,59100.0
2008-12-26 13:30:00,26.63,26.66,26.62,26.65,110500.0,18.3513,18.372,18.3444,18.3651,110500.0
2008-12-26 13:40:00,26.65,26.66,26.64,26.65,48000.0,18.3651,18.372,18.3582,18.3651,48000.0
2008-12-26 13:50:00,26.66,26.66,26.63,26.64,108400.0,18.372,18.372,18.3513,18.3582,108400.0
2008-12-26 14:00:00,26.64,26.65,26.63,26.64,32400.0,18.3582,18.3651,18.3513,18.3582,32400.0
2008-12-26 14:10:00,26.64,26.64,26.57,26.58,78400.0,18.3582,18.3582,18.3099,18.3168,78400.0
2008-12-26 14:20:00,26.58,26.61,26.57,26.59,79800.0,18.3168,18.3375,18.3099,18.3237,79800.0
2008-12-26 14:30:00,26.59,26.64,26.58,26.63,130700.0,18.3237,18.3582,18.3168,18.3513,130700.0
2008-12-26 14:40:00,26.63,26.64,26.6,26.63,108900.0,18.3513,18.3582,18.3306,18.3513,108900.0
2008-12-26 14:50:00,26.63,26.7,26.6,26.7,92800.0,18.3513,18.3995,18.3306,18.3995,92800.0
2008-12-26 15:00:00,26.69,26.7,26.66,26.7,70300.0,18.3926,18.3995,18.372,18.3995,70300.0
2008-12-26 15:10:00,26.7,26.72,26.68,26.7,100600.0,18.3995,18.4133,18.3857,18.3995,100600.0
2008-12-26 15:20:00,26.7,26.78,26.69,26.76,86000.0,18.3995,18.4546,18.3926,18.4409,86000.0
2008-12-26 15:30:00,26.76,26.77,26.74,26.75,49900.0,18.4409,18.4478,18.4271,18.434,49900.0
2008-12-26 15:40:00,26.76,26.77,26.73,26.75,107600.0,18.4409,18.4478,18.4202,18.434,107600.0
2008-12-26 15:50:00,26.75,26.77,26.66,26.7,338200.0,18.434,18.4478,18.372,18.3995,338200.0
2008-12-29 09:30:00,26.77,27.22,26.7,27.15,197900.0,18.4478,18.7579,18.3995,18.7096,197900.0
2008-12-29 09:40:00,27.16,27.33,27.08,27.13,155500.0,18.7165,18.8337,18.6614,18.6958,155500.0
2008-12-29 09:50:00,27.15,27.17,27.09,27.12,169200.0,18.7096,18.7234,18.6683,18.6889,169200.0
2008-12-29 10:00:00,27.12,27.13,27.0,27.02,270000.0,18.6889,18.6958,18.6063,18.62,270000.0
2008-12-29 10:10:00,27.02,27.09,26.99,27.01,212800.0,18.62,18.6683,18.5994,18.6131,212800.0
2008-12-29 10:20:00,27.0,27.01,26.8,26.84,175700.0,18.6063,18.6131,18.4684,18.496,175700.0
2008-12-29 10:30:00,26.84,26.86,26.78,26.78,89200.0,18.496,18.5098,18.4546,18.4546,89200.0
2008-12-29 10:40:00,26.78,26.82,26.74,26.81,101900.0,18.4546,18.4822,18.4271,18.4753,101900.0
2008-12-29 10:50:00,26.81,26.92,26.81,26.88,132800.0,18.4753,18.5511,18.4753,18.5236,132800.0
2008-12-29 11:00:00,26.88,26.94,26.83,26.83,114100.0,18.5236,18.5649,18.4891,18.4891,114100.0
2008-12-29 11:10:00,26.82,26.83,26.77,26.79,68000.0,18.4822,18.4891,18.4478,18.4615,68000.0
2008-12-29 11:20:00,26.79,26.85,26.79,26.84,55400.0,18.4615,18.5029,18.4615,18.496,55400.0
2008-12-29 11:30:00,26.84,26.99,26.83,26.92,126700.0,18.496,18.5994,18.4891,18.5511,126700.0
2008-12-29 11:40:00,26.93,26.99,26.92,26.96,117900.0,18.558,18.5994,18.5511,18.5787,117900.0
2008-12-29 11:50:00,26.96,27.0,26.95,26.99,73200.0,18.5787,18.6063,18.5718,18.5994,73200.0
2008-12-29 12:00:00,26.99,27.02,26.96,26.97,101500.0,18.5994,18.62,18.5787,18.5856,101500.0
2008-12-29 12:10:00,26.97,27.0,26.97,27.0,75800.0,18.5856,18.6063,18.5856,18.6063,75800.0
2008-12-29 12:20:00,27.0,27.02,26.96,27.0,100300.0,18.6063,18.62,18.5787,18.6063,100300.0
2008-12-29 12:30:00,27.0,27.04,26.98,27.01,62600.0,18.6063,18.6338,18.5925,18.6131,62600.0
2008-12-29 12:40:00,27.01,27.02,26.99,27.0,42500.0,18.6131,18.62,18.5994,18.6063,42500.0
2008-12-29 12:50:00,27.0,27.03,26.99,26.99,78000.0,18.6063,18.6269,18.5994,18.5994,78000.0
2008-12-29 13:00:00,26.99,27.04,26.97,27.0,155500.0,18.5994,18.6338,18.5856,18.6063,155500.0
2008-12-29 13:10:00,27.0,27.04,26.99,27.0,115200.0,18.6063,18.6338,18.5994,18.6063,115200.0
2008-12-29 13:20:00,27.0,27.01,26.97,27.0,122900.0,18.6063,18.6131,18.5856,18.6063,122900.0
2008-12-29 13:30:00,27.01,27.02,26.99,27.02,93900.0,18.6131,18.62,18.5994,18.62,93900.0
2008-12-29 13:40:00,27.02,27.06,26.97,27.04,153500.0,18.62,18.6476,18.5856,18.6338,153500.0
2008-12-29 13:50:00,27.04,27.1,27.01,27.02,108400.0,18.6338,18.6752,18.6131,18.62,108400.0
2008-12-29 14:00:00,27.01,27.04,26.99,27.0,102200.0,18.6131,18.6338,18.5994,18.6063,102200.0
2008-12-29 14:10:00,27.0,27.0,26.92,26.97,141000.0,18.6063,18.6063,18.5511,18.5856,141000.0
2008-12-29 14:20:00,26.98,27.09,26.97,27.08,129400.0,18.5925,18.6683,18.5856,18.6614,129400.0
2008-12-29 14:30:00,27.08,27.11,27.0,27.02,126100.0,18.6614,18.6821,18.6063,18.62,126100.0
2008-12-29 14:40:00,27.01,27.04,27.0,27.02,92600.0,18.6131,18.6338,18.6063,18.62,92600.0
2008-12-29 14:50:00,27.02,27.1,27.01,27.06,86100.0,18.62,18.6752,18.6131,18.6476,86100.0
2008-12-29 15:00:00,27.05,27.24,27.05,27.16,139900.0,18.6407,18.7716,18.6407,18.7165,139900.0
2008-12-29 15:10:00,27.17,27.23,27.13,27.14,246400.0,18.7234,18.7648,18.6958,18.7027,246400.0
2008-12-29 15:20:00,27.14,27.2,27.08,27.09,165500.0,18.7027,18.7441,18.6614,18.6683,165500.0
2008-12-29 15:30:00,27.08,27.15,27.0,27.06,168500.0,18.6614,18.7096,18.6063,18.6476,168500.0
2008-12-29 15:40:00,27.06,27.25,27.06,27.23,321000.0,18.6476,18.7785,18.6476,18.7648,321000.0
2008-12-29 15:50:00,27.24,27.24,27.16,27.23,364500.0,18.7716,18.7716,18.7165,18.7648,364500.0
2008-12-30 09:30:00,27.39,27.6,27.38,27.52,316100.0,18.875,19.0197,18.8681,18.9646,316100.0
2008-12-30 09:40:00,27.52,27.77,27.5,27.71,251000.0,18.9646,19.1369,18.9508,19.0955,251000.0
2008-12-30 09:50:00,27.72,27.79,27.68,27.73,232400.0,19.1024,19.1507,19.0749,19.1093,232400.0
2008-12-30 10:00:00,27.73,27.87,27.69,27.86,259000.0,19.1093,19.2058,19.0817,19.1989,259000.0
2008-12-30 10:10:00,27.86,27.91,27.73,27.75,409400.0,19.1989,19.2334,19.1093,19.1231,409400.0
2008-12-30 10:20:00,27.76,27.77,27.66,27.74,188200.0,19.13,19.1369,19.0611,19.1162,188200.0
2008-12-30 10:30:00,27.73,27.92,27.73,27.87,229000.0,19.1093,19.2402,19.1093,19.2058,229000.0
2008-12-30 10:40:00,27.87,27.93,27.84,27.92,157700.0,19.2058,19.2471,19.1851,19.2402,157700.0
2008-12-30 10:50:00,27.92,27.95,27.88,27.92,175500.0,19.2402,19.2609,19.2127,19.2402,175500.0
2008-12-30 11:00:00,27.92,27.93,27.77,27.79,252000.0,19.2402,19.2471,19.1369,19.1507,252000.0
2008-12-30 11:10:00,27.78,27.97,27.75,27.95,151000.0,19.1438,19.2747,19.1231,19.2609,151000.0
2008-12-30 11:20:00,27.95,28.05,27.88,28.02,325200.0,19.2609,19.3298,19.2127,19.3092,325200.0
2008-12-30 11:30:00,28.03,28.18,28.03,28.14,270600.0,19.316,19.4194,19.316,19.3919,270600.0
2008-12-30 11:40:00,28.15,28.21,28.09,28.19,160300.0,19.3987,19.4401,19.3574,19.4263,160300.0
2008-12-30 11:50:00,28.18,28.22,28.11,28.22,97100.0,19.4194,19.447,19.3712,19.447,97100.0
2008-12-30 12:00:00,28.22,28.22,28.15,28.15,123000.0,19.447,19.447,19.3987,19.3987,123000.0
2008-12-30 12:10:00,28.14,28.18,28.13,28.16,169500.0,19.3919,19.4194,19.385,19.4056,169500.0
2008-12-30 12:20:00,28.16,28.22,28.14,28.18,96600.0,19.4056,19.447,19.3919,19.4194,96600.0
2008-12-30 12:30:00,28.18,28.22,28.15,28.19,142800.0,19.4194,19.447,19.3987,19.4263,142800.0
2008-12-30 12:40:00,28.19,28.25,28.16,28.23,161100.0,19.4263,19.4677,19.4056,19.4539,161100.0
2008-12-30 12:50:00,28.22,28.27,28.18,28.26,149200.0,19.447,19.4814,19.4194,19.4745,149200.0
2008-12-30 13:00:00,28.25,28.32,28.23,28.29,149100.0,19.4677,19.5159,19.4539,19.4952,149100.0
2008-12-30 13:10:00,28.28,28.29,28.18,28.22,103600.0,19.4883,19.4952,19.4194,19.447,103600.0
2008-12-30 13:20:00,28.22,28.27,28.19,28.2,154800.0,19.447,19.4814,19.4263,19.4332,154800.0
2008-12-30 13:30:00,28.2,28.25,28.18,28.21,137900.0,19.4332,19.4677,19.4194,19.4401,137900.0
2008-12-30 13:40:00,28.21,28.27,28.21,28.26,126700.0,19.4401,19.4814,19.4401,19.4745,126700.0
2008-12-30 13:50:00,28.26,28.29,28.23,28.24,186400.0,19.4745,19.4952,19.4539,19.4608,186400.0
2008-12-30 14:00:00,28.23,28.26,28.23,28.26,305300.0,19.4539,19.4745,19.4539,19.4745,305300.0
2008-12-30 14:10:00,28.25,28.26,28.2,28.21,114200.0,19.4677,19.4745,19.4332,19.4401,114200.0
2008-12-30 14:20:00,28.21,28.25,28.19,28.25,121500.0,19.4401,19.4677,19.4263,19.4677,121500.0
2008-12-30 14:30:00,28.25,28.28,28.19,28.21,282100.0,19.4677,19.4883,19.4263,19.4401,282100.0
2008-12-30 14:40:00,28.21,28.22,28.12,28.17,136200.0,19.4401,19.447,19.3781,19.4125,136200.0
2008-12-30 14:50:00,28.16,28.16,28.09,28.13,113300.0,19.4056,19.4056,19.3574,19.385,113300.0
2008-12-30 15:00:00,28.13,28.19,28.09,28.11,132100.0,19.385,19.4263,19.3574,19.3712,132100.0
2008-12-30 15:10:00,28.12,28.15,28.06,28.14,110600.0,19.3781,19.3987,19.3367,19.3919,110600.0
2008-12-30 15:20:00,28.15,28.2,28.13,28.18,131200.0,19.3987,19.4332,19.385,19.4194,131200.0
2008-12-30 15:30:00,28.18,28.2,28.15,28.2,156500.0,19.4194,19.4332,19.3987,19.4332,156500.0
2008-12-30 15:40:00,28.2,28.3,28.19,28.22,391500.0,19.4332,19.5021,19.4263,19.447,391500.0
2008-12-30 15:50:00,28.22,28.4,28.21,28.3,591500.0,19.447,19.571,19.4401,19.5021,591500.0
2008-12-31 09:30:00,28.45,28.72,28.38,28.61,197100.0,19.6055,19.7915,19.5572,19.7157,197100.0
2008-12-31 09:40:00,28.61,28.72,28.58,28.59,225800.0,19.7157,19.7915,19.6951,19.702,225800.0
2008-12-31 09:50:00,28.58,28.59,28.46,28.48,209600.0,19.6951,19.702,19.6124,19.6262,209600.0
2008-12-31 10:00:00,28.49,28.61,28.4,28.46,187800.0,19.633,19.7157,19.571,19.6124,187800.0
2008-12-31 10:10:00,28.45,28.46,28.36,28.45,144500.0,19.6055,19.6124,19.5435,19.6055,144500.0
2008-12-31 10:20:00,28.45,28.63,28.42,28.63,156000.0,19.6055,19.7295,19.5848,19.7295,156000.0
2008-12-31 10:30:00,28.63,28.67,28.47,28.49,141300.0,19.7295,19.7571,19.6193,19.633,141300.0
2008-12-31 10:40:00,28.49,28.58,28.49,28.56,116400.0,19.633,19.6951,19.633,19.6813,116400.0
2008-12-31 10:50:00,28.56,28.56,28.47,28.5,174300.0,19.6813,19.6813,19.6193,19.6399,174300.0
2008-12-31 11:00:00,28.5,28.51,28.42,28.43,118000.0,19.6399,19.6468,19.5848,19.5917,118000.0
2008-12-31 11:10:00,28.43,28.64,28.42,28.62,106800.0,19.5917,19.7364,19.5848,19.7226,106800.0
2008-12-31 11:20:00,28.62,28.72,28.58,28.71,104400.0,19.7226,19.7915,19.6951,19.7846,104400.0
2008-12-31 11:30:00,28.71,28.73,28.66,28.69,129200.0,19.7846,19.7984,19.7502,19.7709,129200.0
2008-12-31 11:40:00,28.7,28.73,28.63,28.65,112300.0,19.7778,19.7984,19.7295,19.7433,112300.0
2008-12-31 11:50:00,28.65,28.69,28.58,28.61,83400.0,19.7433,19.7709,19.6951,19.7157,83400.0
2008-12-31 12:00:00,28.6,28.76,28.58,28.7,141900.0,19.7088,19.8191,19.6951,19.7778,141900.0
2008-12-31 12:10:00,28.7,28.71,28.55,28.55,100300.0,19.7778,19.7846,19.6744,19.6744,100300.0
2008-12-31 12:20:00,28.56,28.57,28.49,28.5,95600.0,19.6813,19.6882,19.633,19.6399,95600.0
2008-12-31 12:30:00,28.51,28.55,28.5,28.54,59200.0,19.6468,19.6744,19.6399,19.6675,59200.0
2008-12-31 12:40:00,28.54,28.61,28.52,28.59,83900.0,19.6675,19.7157,19.6537,19.702,83900.0
2008-12-31 12:50:00,28.59,28.65,28.55,28.63,74600.0,19.702,19.7433,19.6744,19.7295,74600.0
2008-12-31 13:00:00,28.62,28.76,28.62,28.75,149400.0,19.7226,19.8191,19.7226,19.8122,149400.0
2008-12-31 13:10:00,28.74,28.77,28.69,28.75,134400.0,19.8053,19.826,19.7709,19.8122,134400.0
2008-12-31 13:20:00,28.74,28.77,28.67,28.72,106800.0,19.8053,19.826,19.7571,19.7915,106800.0
2008-12-31 13:30:00,28.72,28.8,28.71,28.76,74800.0,19.7915,19.8467,19.7846,19.8191,74800.0
2008-12-31 13:40:00,28.75,28.78,28.74,28.74,104100.0,19.8122,19.8329,19.8053,19.8053,104100.0
2008-12-31 13:50:00,28.74,28.83,28.73,28.76,241500.0,19.8053,19.8673,19.7984,19.8191,241500.0
2008-12-31 14:00:00,28.78,28.88,28.75,28.75,174400.0,19.8329,19.9018,19.8122,19.8122,174400.0
2008-12-31 14:10:00,28.76,28.77,28.63,28.64,151300.0,19.8191,19.826,19.7295,19.7364,151300.0
2008-12-31 14:20:00,28.64,28.69,28.6,28.66,126000.0,19.7364,19.7709,19.7088,19.7502,126000.0
2008-12-31 14:30:00,28.65,28.74,28.55,28.62,168600.0,19.7433,19.8053,19.6744,19.7226,168600.0
2008-12-31 14:40:00,28.64,28.69,28.61,28.67,140700.0,19.7364,19.7709,19.7157,19.7571,140700.0
2008-12-31 14:50:00,28.66,28.74,28.65,28.71,179600.0,19.7502,19.8053,19.7433,19.7846,179600.0
2008-12-31 15:00:00,28.71,28.78,28.69,28.71,164600.0,19.7846,19.8329,19.7709,19.7846,164600.0
2008-12-31 15:10:00,28.7,28.76,28.65,28.75,127800.0,19.7778,19.8191,19.7433,19.8122,127800.0
2008-12-31 15:20:00,28.75,28.81,28.66,28.78,123600.0,19.8122,19.8536,19.7502,19.8329,123600.0
2008-12-31 15:30:00,28.77,28.91,28.71,28.88,161400.0,19.826,19.9225,19.7846,19.9018,161400.0
2008-12-31 15:40:00,28.88,28.88,28.63,28.73,178100.0,19.9018,19.9018,19.7295,19.7984,178100.0
2008-12-31 15:50:00,28.75,28.87,28.67,28.73,401700.0,19.8122,19.8949,19.7571,19.7984,401700.0
2009-01-02 09:30:00,28.81,28.88,28.67,28.79,139400.0,19.8536,19.9018,19.7571,19.8398,139400.0
2009-01-02 09:40:00,28.8,28.88,28.67,28.68,97600.0,19.8467,19.9018,19.7571,19.764,97600.0
2009-01-02 09:50:00,28.68,28.75,28.56,28.69,210500.0,19.764,19.8122,19.6813,19.7709,210500.0
2009-01-02 10:00:00,28.69,28.77,28.65,28.7,136200.0,19.7709,19.826,19.7433,19.7778,136200.0
2009-01-02 10:10:00,28.73,28.88,28.71,28.78,136500.0,19.7984,19.9018,19.7846,19.8329,136500.0
2009-01-02 10:20:00,28.78,28.86,28.72,28.81,98600.0,19.8329,19.888,19.7915,19.8536,98600.0
2009-01-02 10:30:00,28.81,28.94,28.78,28.9,166700.0,19.8536,19.9431,19.8329,19.9156,166700.0
2009-01-02 10:40:00,28.9,28.92,28.67,28.67,130700.0,19.9156,19.9294,19.7571,19.7571,130700.0
2009-01-02 10:50:00,28.68,28.8,28.64,28.64,198500.0,19.764,19.8467,19.7364,19.7364,198500.0
2009-01-02 11:00:00,28.65,28.77,28.62,28.77,134300.0,19.7433,19.826,19.7226,19.826,134300.0
2009-01-02 11:10:00,28.77,28.82,28.71,28.71,92800.0,19.826,19.8605,19.7846,19.7846,92800.0
2009-01-02 11:20:00,28.7,28.9,28.7,28.9,107900.0,19.7778,19.9156,19.7778,19.9156,107900.0
2009-01-02 11:30:00,28.9,29.0,28.88,28.97,100000.0,19.9156,19.9845,19.9018,19.9638,100000.0
2009-01-02 11:40:00,28.97,28.99,28.85,28.87,111900.0,19.9638,19.9776,19.8811,19.8949,111900.0
2009-01-02 11:50:00,28.86,28.89,28.83,28.83,81200.0,19.888,19.9087,19.8673,19.8673,81200.0
2009-01-02 12:00:00,28.83,28.87,28.69,28.71,109700.0,19.8673,19.8949,19.7709,19.7846,109700.0
2009-01-02 12:10:00,28.71,28.74,28.68,28.73,86100.0,19.7846,19.8053,19.764,19.7984,86100.0
2009-01-02 12:20:00,28.73,28.81,28.72,28.81,58800.0,19.7984,19.8536,19.7915,19.8536,58800.0
2009-01-02 12:30:00,28.82,28.98,28.82,28.97,67500.0,19.8605,19.9707,19.8605,19.9638,67500.0
2009-01-02 12:40:00,28.98,29.0,28.89,28.91,84200.0,19.9707,19.9845,19.9087,19.9225,84200.0
2009-01-02 12:50:00,28.91,28.91,28.81,28.86,51400.0,19.9225,19.9225,19.8536,19.888,51400.0
2009-01-02 13:00:00,28.86,28.99,28.84,28.98,62000.0,19.888,19.9776,19.8742,19.9707,62000.0
2009-01-02 13:10:00,28.99,29.06,28.98,29.05,125100.0,19.9776,20.0258,19.9707,20.0189,125100.0
2009-01-02 13:20:00,29.06,29.09,29.04,29.09,105100.0,20.0258,20.0465,20.0121,20.0465,105100.0
2009-01-02 13:30:00,29.09,29.15,29.07,29.14,154300.0,20.0465,20.0879,20.0327,20.081,154300.0
2009-01-02 13:40:00,29.14,29.2,29.14,29.18,98100.0,20.081,20.1223,20.081,20.1085,98100.0
2009-01-02 13:50:00,29.18,29.2,29.14,29.16,67400.0,20.1085,20.1223,20.081,20.0948,67400.0
2009-01-02 14:00:00,29.17,29.19,29.14,29.17,74800.0,20.1016,20.1154,20.081,20.1016,74800.0
2009-01-02 14:10:00,29.17,29.23,29.13,29.21,104000.0,20.1016,20.143,20.0741,20.1292,104000.0
2009-01-02 14:20:00,29.21,29.27,29.16,29.18,184000.0,20.1292,20.1706,20.0948,20.1085,184000.0
2009-01-02 14:30:00,29.19,29.29,29.16,29.18,138000.0,20.1154,20.1843,20.0948,20.1085,138000.0
2009-01-02 14:40:00,29.19,29.26,29.09,29.11,135200.0,20.1154,20.1637,20.0465,20.0603,135200.0
2009-01-02 14:50:00,29.11,29.24,29.1,29.24,75400.0,20.0603,20.1499,20.0534,20.1499,75400.0
2009-01-02 15:00:00,29.24,29.35,29.21,29.24,177600.0,20.1499,20.2257,20.1292,20.1499,177600.0
2009-01-02 15:10:00,29.24,29.31,29.22,29.3,130400.0,20.1499,20.1981,20.1361,20.1912,130400.0
2009-01-02 15:20:00,29.29,29.43,29.25,29.42,215200.0,20.1843,20.2808,20.1568,20.2739,215200.0
2009-01-02 15:30:00,29.42,29.44,29.29,29.33,263100.0,20.2739,20.2877,20.1843,20.2119,263100.0
2009-01-02 15:40:00,29.34,29.55,29.33,29.48,400400.0,20.2188,20.3635,20.2119,20.3153,400400.0
2009-01-02 15:50:00,29.48,29.5,29.33,29.35,559200.0,20.3153,20.3291,20.2119,20.2257,559200.0
2009-01-05 09:30:00,29.37,29.83,29.37,29.79,520700.0,20.2395,20.5565,20.2395,20.5289,520700.0
2009-01-05 09:40:00,29.79,29.9,29.72,29.74,241700.0,20.5289,20.6047,20.4807,20.4944,241700.0
2009-01-05 09:50:00,29.74,29.74,29.45,29.6,242300.0,20.4944,20.4944,20.2946,20.398,242300.0
2009-01-05 10:00:00,29.61,29.84,29.61,29.79,316700.0,20.4049,20.5634,20.4049,20.5289,316700.0
2009-01-05 10:10:00,29.8,29.86,29.72,29.79,285200.0,20.5358,20.5771,20.4807,20.5289,285200.0
2009-01-05 10:20:00,29.79,29.86,29.7,29.8,238700.0,20.5289,20.5771,20.4669,20.5358,238700.0
2009-01-05 10:30:00,29.81,29.82,29.63,29.7,146500.0,20.5427,20.5496,20.4186,20.4669,146500.0
2009-01-05 10:40:00,29.7,29.83,29.67,29.77,181000.0,20.4669,20.5565,20.4462,20.5151,181000.0
2009-01-05 10:50:00,29.77,29.77,29.71,29.74,147800.0,20.5151,20.5151,20.4738,20.4944,147800.0
2009-01-05 11:00:00,29.74,29.76,29.72,29.75,106000.0,20.4944,20.5082,20.4807,20.5013,106000.0
2009-01-05 11:10:00,29.75,29.8,29.74,29.78,138300.0,20.5013,20.5358,20.4944,20.522,138300.0
2009-01-05 11:20:00,29.77,29.78,29.72,29.77,184000.0,20.5151,20.522,20.4807,20.5151,184000.0
2009-01-05 11:30:00,29.76,29.86,29.72,29.86,145100.0,20.5082,20.5771,20.4807,20.5771,145100.0
2009-01-05 11:40:00,29.86,29.96,29.85,29.96,172300.0,20.5771,20.646,20.5702,20.646,172300.0
2009-01-05 11:50:00,29.95,29.96,29.82,29.85,73000.0,20.6392,20.646,20.5496,20.5702,73000.0
2009-01-05 12:00:00,29.84,29.96,29.84,29.89,233800.0,20.5634,20.646,20.5634,20.5978,233800.0
2009-01-05 12:10:00,29.89,30.02,29.87,30.02,215200.0,20.5978,20.6874,20.584,20.6874,215200.0
2009-01-05 12:20:00,30.01,30.05,29.89,29.95,189300.0,20.6805,20.7081,20.5978,20.6392,189300.0
2009-01-05 12:30:00,29.95,30.0,29.9,29.94,151300.0,20.6392,20.6736,20.6047,20.6323,151300.0
2009-01-05 12:40:00,29.93,29.99,29.87,29.89,98000.0,20.6254,20.6667,20.584,20.5978,98000.0
2009-01-05 12:50:00,29.89,29.93,29.82,29.92,91900.0,20.5978,20.6254,20.5496,20.6185,91900.0
2009-01-05 13:00:00,29.92,30.0,29.87,29.93,132500.0,20.6185,20.6736,20.584,20.6254,132500.0
2009-01-05 13:10:00,29.93,29.97,29.82,29.82,108700.0,20.6254,20.6529,20.5496,20.5496,108700.0
2009-01-05 13:20:00,29.83,29.84,29.75,29.77,192700.0,20.5565,20.5634,20.5013,20.5151,192700.0
2009-01-05 13:30:00,29.76,29.83,29.72,29.78,140000.0,20.5082,20.5565,20.4807,20.522,140000.0
2009-01-05 13:40:00,29.78,29.85,29.74,29.81,174500.0,20.522,20.5702,20.4944,20.5427,174500.0
2009-01-05 13:50:00,29.8,29.9,29.76,29.89,89400.0,20.5358,20.6047,20.5082,20.5978,89400.0
2009-01-05 14:00:00,29.9,29.99,29.85,29.9,116700.0,20.6047,20.6667,20.5702,20.6047,116700.0
2009-01-05 14:10:00,29.9,29.93,29.72,29.76,124100.0,20.6047,20.6254,20.4807,20.5082,124100.0
2009-01-05 14:20:00,29.75,29.78,29.59,29.6,179500.0,20.5013,20.522,20.3911,20.398,179500.0
2009-01-05 14:30:00,29.6,29.7,29.54,29.69,164300.0,20.398,20.4669,20.3566,20.46,164300.0
2009-01-05 14:40:00,29.69,29.79,29.58,29.67,141800.0,20.46,20.5289,20.3842,20.4462,141800.0
2009-01-05 14:50:00,29.67,29.7,29.57,29.69,133200.0,20.4462,20.4669,20.3773,20.46,133200.0
2009-01-05 15:00:00,29.7,29.8,29.64,29.66,211400.0,20.4669,20.5358,20.4255,20.4393,211400.0
2009-01-05 15:10:00,29.66,29.69,29.59,29.67,205000.0,20.4393,20.46,20.3911,20.4462,205000.0
2009-01-05 15:20:00,29.68,29.73,29.59,29.68,267700.0,20.4531,20.4876,20.3911,20.4531,267700.0
2009-01-05 15:30:00,29.68,29.69,29.56,29.64,231300.0,20.4531,20.46,20.3704,20.4255,231300.0
2009-01-05 15:40:00,29.63,29.82,29.63,29.78,437900.0,20.4186,20.5496,20.4186,20.522,437900.0
2009-01-05 15:50:00,29.78,29.85,29.78,29.83,630200.0,20.522,20.5702,20.522,20.5565,630200.0
2009-01-06 09:30:00,30.0,30.46,29.88,30.19,605300.0,20.6736,20.9906,20.5909,20.8045,605300.0
2009-01-06 09:40:00,30.21,30.39,29.96,30.32,255000.0,20.8183,20.9424,20.646,20.8941,255000.0
2009-01-06 09:50:00,30.32,30.46,30.2,30.41,186900.0,20.8941,20.9906,20.8114,20.9562,186900.0
2009-01-06 10:00:00,30.39,30.47,30.14,30.14,203000.0,20.9424,20.9975,20.7701,20.7701,203000.0
2009-01-06 10:10:00,30.14,30.14,29.8,29.83,189000.0,20.7701,20.7701,20.5358,20.5565,189000.0
2009-01-06 10:20:00,29.83,29.92,29.78,29.9,158400.0,20.5565,20.6185,20.522,20.6047,158400.0
2009-01-06 10:30:00,29.91,29.95,29.76,29.76,131900.0,20.6116,20.6392,20.5082,20.5082,131900.0
2009-01-06 10:40:00,29.76,29.84,29.75,29.77,96300.0,20.5082,20.5634,20.5013,20.5151,96300.0
2009-01-06 10:50:00,29.77,29.93,29.77,29.92,111900.0,20.5151,20.6254,20.5151,20.6185,111900.0
2009-01-06 11:00:00,29.92,29.95,29.76,29.84,117100.0,20.6185,20.6392,20.5082,20.5634,117100.0
2009-01-06 11:10:00,29.85,29.93,29.84,29.91,120000.0,20.5702,20.6254,20.5634,20.6116,120000.0
2009-01-06 11:20:00,29.91,29.92,29.83,29.88,98800.0,20.6116,20.6185,20.5565,20.5909,98800.0
2009-01-06 11:30:00,29.88,29.91,29.8,29.84,81200.0,20.5909,20.6116,20.5358,20.5634,81200.0
2009-01-06 11:40:00,29.84,29.89,29.84,29.84,103300.0,20.5634,20.5978,20.5634,20.5634,103300.0
2009-01-06 11:50:00,29.85,29.86,29.6,29.61,178500.0,20.5702,20.5771,20.398,20.4049,178500.0
2009-01-06 12:00:00,29.61,29.62,29.5,29.51,267300.0,20.4049,20.4117,20.3291,20.3359,267300.0
2009-01-06 12:10:00,29.51,29.54,29.42,29.45,149900.0,20.3359,20.3566,20.2739,20.2946,149900.0
2009-01-06 12:20:00,29.45,29.54,29.44,29.46,160700.0,20.2946,20.3566,20.2877,20.3015,160700.0
2009-01-06 12:30:00,29.46,29.48,29.41,29.44,190600.0,20.3015,20.3153,20.267,20.2877,190600.0
2009-01-06 12:40:00,29.44,29.45,29.35,29.39,221700.0,20.2877,20.2946,20.2257,20.2533,221700.0
2009-01-06 12:50:00,29.39,29.45,29.37,29.38,129900.0,20.2533,20.2946,20.2395,20.2464,129900.0
2009-01-06 13:00:00,29.38,29.39,29.29,29.3,179800.0,20.2464,20.2533,20.1843,20.1912,179800.0
2009-01-06 13:10:00,29.31,29.31,29.15,29.17,122400.0,20.1981,20.1981,20.0879,20.1016,122400.0
2009-01-06 13:20:00,29.16,29.24,29.13,29.19,154300.0,20.0948,20.1499,20.0741,20.1154,154300.0
2009-01-06 13:30:00,29.18,29.25,29.11,29.21,208000.0,20.1085,20.1568,20.0603,20.1292,208000.0
2009-01-06 13:40:00,29.21,29.33,29.19,29.29,91100.0,20.1292,20.2119,20.1154,20.1843,91100.0
2009-01-06 13:50:00,29.3,29.35,29.28,29.28,133900.0,20.1912,20.2257,20.1774,20.1774,133900.0
2009-01-06 14:00:00,29.28,29.29,29.12,29.17,282700.0,20.1774,20.1843,20.0672,20.1016,282700.0
2009-01-06 14:10:00,29.18,29.33,29.18,29.24,324500.0,20.1085,20.2119,20.1085,20.1499,324500.0
2009-01-06 14:20:00,29.25,29.36,29.23,29.32,189700.0,20.1568,20.2326,20.143,20.205,189700.0
2009-01-06 14:30:00,29.3,29.34,29.23,29.25,235300.0,20.1912,20.2188,20.143,20.1568,235300.0
2009-01-06 14:40:00,29.25,29.42,29.25,29.4,132400.0,20.1568,20.2739,20.1568,20.2601,132400.0
2009-01-06 14:50:00,29.4,29.5,29.39,29.5,188100.0,20.2601,20.3291,20.2533,20.3291,188100.0
2009-01-06 15:00:00,29.5,29.51,29.32,29.35,233100.0,20.3291,20.3359,20.205,20.2257,233100.0
2009-01-06 15:10:00,29.34,29.37,29.24,29.28,254600.0,20.2188,20.2395,20.1499,20.1774,254600.0
2009-01-06 15:20:00,29.27,29.29,29.15,29.17,287200.0,20.1706,20.1843,20.0879,20.1016,287200.0
2009-01-06 15:30:00,29.17,29.27,29.09,29.12,469600.0,20.1016,20.1706,20.0465,20.0672,469600.0
2009-01-06 15:40:00,29.14,29.44,29.14,29.39,503600.0,20.081,20.2877,20.081,20.2533,503600.0
2009-01-06 15:50:00,29.39,29.42,29.34,29.39,560000.0,20.2533,20.2739,20.2188,20.2533,560000.0
2009-01-07 09:30:00,29.01,29.17,28.77,28.83,278500.0,19.9914,20.1016,19.826,19.8673,278500.0
2009-01-07 09:40:00,28.83,29.1,28.75,28.97,170900.0,19.8673,20.0534,19.8122,19.9638,170900.0
2009-01-07 09:50:00,28.97,29.12,28.97,29.0,144100.0,19.9638,20.0672,19.9638,19.9845,144100.0
2009-01-07 10:00:00,29.01,29.15,29.0,29.09,131100.0,19.9914,20.0879,19.9845,20.0465,131100.0
2009-01-07 10:10:00,29.09,29.1,28.88,28.97,177700.0,20.0465,20.0534,19.9018,19.9638,177700.0
2009-01-07 10:20:00,28.97,29.18,28.97,29.1,188600.0,19.9638,20.1085,19.9638,20.0534,188600.0
2009-01-07 10:30:00,29.1,29.27,29.07,29.24,178000.0,20.0534,20.1706,20.0327,20.1499,178000.0
2009-01-07 10:40:00,29.25,29.3,29.23,29.26,176100.0,20.1568,20.1912,20.143,20.1637,176100.0
2009-01-07 10:50:00,29.25,29.34,29.2,29.33,111100.0,20.1568,20.2188,20.1223,20.2119,111100.0
2009-01-07 11:00:00,29.31,29.41,29.26,29.4,127000.0,20.1981,20.267,20.1637,20.2601,127000.0
2009-01-07 11:10:00,29.39,29.39,29.25,29.26,150400.0,20.2533,20.2533,20.1568,20.1637,150400.0
2009-01-07 11:20:00,29.26,29.43,29.25,29.39,241100.0,20.1637,20.2808,20.1568,20.2533,241100.0
2009-01-07 11:30:00,29.39,29.52,29.36,29.52,134600.0,20.2533,20.3428,20.2326,20.3428,134600.0
2009-01-07 11:40:00,29.51,29.58,29.43,29.43,125000.0,20.3359,20.3842,20.2808,20.2808,125000.0
2009-01-07 11:50:00,29.44,29.58,29.43,29.56,123400.0,20.2877,20.3842,20.2808,20.3704,123400.0
2009-01-07 12:00:00,29.57,29.57,29.43,29.52,74100.0,20.3773,20.3773,20.2808,20.3428,74100.0
2009-01-07 12:10:00,29.52,29.58,29.48,29.51,90400.0,20.3428,20.3842,20.3153,20.3359,90400.0
2009-01-07 12:20:00,29.5,29.5,29.34,29.38,86200.0,20.3291,20.3291,20.2188,20.2464,86200.0
2009-01-07 12:30:00,29.38,29.41,29.31,29.41,108400.0,20.2464,20.267,20.1981,20.267,108400.0
2009-01-07 12:40:00,29.41,29.5,29.36,29.38,119300.0,20.267,20.3291,20.2326,20.2464,119300.0
2009-01-07 12:50:00,29.37,29.43,29.35,29.42,46300.0,20.2395,20.2808,20.2257,20.2739,46300.0
2009-01-07 13:00:00,29.42,29.42,29.33,29.39,76900.0,20.2739,20.2739,20.2119,20.2533,76900.0
2009-01-07 13:10:00,29.39,29.41,29.32,29.34,134600.0,20.2533,20.267,20.205,20.2188,134600.0
2009-01-07 13:20:00,29.34,29.42,29.32,29.33,135500.0,20.2188,20.2739,20.205,20.2119,135500.0
2009-01-07 13:30:00,29.33,29.45,29.3,29.45,128100.0,20.2119,20.2946,20.1912,20.2946,128100.0
2009-01-07 13:40:00,29.44,29.44,29.25,29.26,187900.0,20.2877,20.2877,20.1568,20.1637,187900.0
2009-01-07 13:50:00,29.26,29.31,29.22,29.22,170600.0,20.1637,20.1981,20.1361,20.1361,170600.0
2009-01-07 14:00:00,29.22,29.32,29.22,29.3,75800.0,20.1361,20.205,20.1361,20.1912,75800.0
2009-01-07 14:10:00,29.3,29.35,29.27,29.3,206400.0,20.1912,20.2257,20.1706,20.1912,206400.0
2009-01-07 14:20:00,29.3,29.32,29.28,29.32,103000.0,20.1912,20.205,20.1774,20.205,103000.0
2009-01-07 14:30:00,29.32,29.36,29.3,29.33,131800.0,20.205,20.2326,20.1912,20.2119,131800.0
2009-01-07 14:40:00,29.33,29.34,29.23,29.23,155200.0,20.2119,20.2188,20.143,20.143,155200.0
2009-01-07 14:50:00,29.23,29.3,29.16,29.3,203600.0,20.143,20.1912,20.0948,20.1912,203600.0
2009-01-07 15:00:00,29.3,29.36,29.28,29.31,234400.0,20.1912,20.2326,20.1774,20.1981,234400.0
2009-01-07 15:10:00,29.3,29.41,29.3,29.35,200200.0,20.1912,20.267,20.1912,20.2257,200200.0
2009-01-07 15:20:00,29.35,29.35,29.28,29.32,217900.0,20.2257,20.2257,20.1774,20.205,217900.0
2009-01-07 15:30:00,29.33,29.36,29.29,29.32,209000.0,20.2119,20.2326,20.1843,20.205,209000.0
2009-01-07 15:40:00,29.32,29.34,29.29,29.3,178200.0,20.205,20.2188,20.1843,20.1912,178200.0
2009-01-07 15:50:00,29.3,29.45,29.3,29.4,338300.0,20.1912,20.2946,20.1912,20.2601,338300.0
2009-01-08 09:30:00,28.43,29.25,27.94,28.85,273400.0,19.5917,20.1568,19.254,19.8811,273400.0
2009-01-08 09:40:00,28.84,29.15,28.71,28.75,289400.0,19.8742,20.0879,19.7846,19.8122,289400.0
2009-01-08 09:50:00,28.76,28.8,28.61,28.71,426000.0,19.8191,19.8467,19.7157,19.7846,426000.0
2009-01-08 10:00:00,28.71,28.87,28.62,28.86,261900.0,19.7846,19.8949,19.7226,19.888,261900.0
2009-01-08 10:10:00,28.86,28.87,28.72,28.72,265300.0,19.888,19.8949,19.7915,19.7915,265300.0
2009-01-08 10:20:00,28.75,28.82,28.7,28.77,293400.0,19.8122,19.8605,19.7778,19.826,293400.0
2009-01-08 10:30:00,28.78,29.0,28.72,28.95,213500.0,19.8329,19.9845,19.7915,19.95,213500.0
2009-01-08 10:40:00,28.94,29.0,28.89,28.98,193600.0,19.9431,19.9845,19.9087,19.9707,193600.0
2009-01-08 10:50:00,28.99,29.06,28.89,28.98,154300.0,19.9776,20.0258,19.9087,19.9707,154300.0
2009-01-08 11:00:00,28.99,29.06,28.95,29.01,191200.0,19.9776,20.0258,19.95,19.9914,191200.0
2009-01-08 11:10:00,29.0,29.03,28.96,28.99,179400.0,19.9845,20.0052,19.9569,19.9776,179400.0
2009-01-08 11:20:00,28.98,29.02,28.88,28.88,181100.0,19.9707,19.9983,19.9018,19.9018,181100.0
2009-01-08 11:30:00,28.89,28.89,28.69,28.87,124000.0,19.9087,19.9087,19.7709,19.8949,124000.0
2009-01-08 11:40:00,28.87,29.0,28.87,28.99,131900.0,19.8949,19.9845,19.8949,19.9776,131900.0
2009-01-08 11:50:00,29.0,29.02,28.95,29.0,117300.0,19.9845,19.9983,19.95,19.9845,117300.0
2009-01-08 12:00:00,29.0,29.06,28.97,29.05,153200.0,19.9845,20.0258,19.9638,20.0189,153200.0
2009-01-08 12:10:00,29.05,29.16,29.02,29.08,130100.0,20.0189,20.0948,19.9983,20.0396,130100.0
2009-01-08 12:20:00,29.08,29.12,29.07,29.12,80500.0,20.0396,20.0672,20.0327,20.0672,80500.0
2009-01-08 12:30:00,29.12,29.12,29.07,29.08,125000.0,20.0672,20.0672,20.0327,20.0396,125000.0
2009-01-08 12:40:00,29.07,29.12,29.05,29.08,119300.0,20.0327,20.0672,20.0189,20.0396,119300.0
2009-01-08 12:50:00,29.08,29.11,28.9,28.92,203400.0,20.0396,20.0603,19.9156,19.9294,203400.0
2009-01-08 13:00:00,28.92,29.07,28.88,29.02,120400.0,19.9294,20.0327,19.9018,19.9983,120400.0
2009-01-08 13:10:00,29.03,29.07,28.94,28.95,101100.0,20.0052,20.0327,19.9431,19.95,101100.0
2009-01-08 13:20:00,28.94,29.07,28.93,28.97,86200.0,19.9431,20.0327,19.9363,19.9638,86200.0
2009-01-08 13:30:00,28.98,29.09,28.93,29.06,83600.0,19.9707,20.0465,19.9363,20.0258,83600.0
2009-01-08 13:40:00,29.06,29.09,28.99,29.05,79600.0,20.0258,20.0465,19.9776,20.0189,79600.0
2009-01-08 13:50:00,29.05,29.14,29.01,29.13,97500.0,20.0189,20.081,19.9914,20.0741,97500.0
2009-01-08 14:00:00,29.12,29.14,29.0,29.03,163100.0,20.0672,20.081,19.9845,20.0052,163100.0
2009-01-08 14:10:00,29.03,29.12,29.0,29.02,85000.0,20.0052,20.0672,19.9845,19.9983,85000.0
2009-01-08 14:20:00,29.03,29.09,28.98,28.98,93400.0,20.0052,20.0465,19.9707,19.9707,93400.0
2009-01-08 14:30:00,28.98,29.08,28.95,29.08,119000.0,19.9707,20.0396,19.95,20.0396,119000.0
2009-01-08 14:40:00,29.08,29.13,29.02,29.06,213000.0,20.0396,20.0741,19.9983,20.0258,213000.0
2009-01-08 14:50:00,29.06,29.14,29.02,29.13,221100.0,20.0258,20.081,19.9983,20.0741,221100.0
2009-01-08 15:00:00,29.12,29.18,29.0,29.07,305200.0,20.0672,20.1085,19.9845,20.0327,305200.0
2009-01-08 15:10:00,29.06,29.15,29.05,29.1,215800.0,20.0258,20.0879,20.0189,20.0534,215800.0
2009-01-08 15:20:00,29.1,29.22,29.04,29.21,512700.0,20.0534,20.1361,20.0121,20.1292,512700.0
2009-01-08 15:30:00,29.2,29.32,29.13,29.21,504100.0,20.1223,20.205,20.0741,20.1292,504100.0
2009-01-08 15:40:00,29.2,29.35,29.19,29.33,569400.0,20.1223,20.2257,20.1154,20.2119,569400.0
2009-01-08 15:50:00,29.33,29.39,29.3,29.39,590700.0,20.2119,20.2533,20.1912,20.2533,590700.0
2009-01-09 09:30:00,27.0,27.09,26.1,26.37,2692900.0,18.6063,18.6683,17.986,18.1721,2692900.0
2009-01-09 09:40:00,26.36,26.39,25.5,26.27,2634000.0,18.1652,18.1859,17.5726,18.1032,2634000.0
2009-01-09 09:50:00,26.26,26.3,25.94,26.2,1966500.0,18.0963,18.1239,17.8758,18.055,1966500.0
2009-01-09 10:00:00,26.2,26.39,26.0,26.05,1699700.0,18.055,18.1859,17.9171,17.9516,1699700.0
2009-01-09 10:10:00,26.05,26.33,25.93,26.14,1267600.0,17.9516,18.1445,17.8689,18.0136,1267600.0
2009-01-09 10:20:00,26.15,26.26,26.11,26.17,1920000.0,18.0205,18.0963,17.9929,18.0343,1920000.0
2009-01-09 10:30:00,26.17,26.29,26.05,26.2,1641100.0,18.0343,18.117,17.9516,18.055,1641100.0
2009-01-09 10:40:00,26.2,26.45,26.18,26.33,1343000.0,18.055,18.2272,18.0412,18.1445,1343000.0
2009-01-09 10:50:00,26.33,26.34,26.25,26.29,584700.0,18.1445,18.1514,18.0894,18.117,584700.0
2009-01-09 11:00:00,26.3,26.3,26.14,26.21,1322200.0,18.1239,18.1239,18.0136,18.0618,1322200.0
2009-01-09 11:10:00,26.21,26.31,26.13,26.23,1005800.0,18.0618,18.1308,18.0067,18.0756,1005800.0
2009-01-09 11:20:00,26.23,26.35,26.18,26.27,1160400.0,18.0756,18.1583,18.0412,18.1032,1160400.0
2009-01-09 11:30:00,26.27,26.28,26.18,26.25,953500.0,18.1032,18.1101,18.0412,18.0894,953500.0
2009-01-09 11:40:00,26.24,26.28,26.13,26.17,1139900.0,18.0825,18.1101,18.0067,18.0343,1139900.0
2009-01-09 11:50:00,26.17,26.18,26.0,26.0,1219500.0,18.0343,18.0412,17.9171,17.9171,1219500.0
2009-01-09 12:00:00,26.01,26.04,25.86,26.0,1116600.0,17.924,17.9447,17.8207,17.9171,1116600.0
2009-01-09 12:10:00,26.0,26.08,25.77,25.78,749900.0,17.9171,17.9723,17.7586,17.7655,749900.0
2009-01-09 12:20:00,25.78,25.78,25.54,25.65,1540600.0,17.7655,17.7655,17.6001,17.6759,1540600.0
2009-01-09 12:30:00,25.65,25.9,25.6,25.88,904200.0,17.6759,17.8482,17.6415,17.8344,904200.0
2009-01-09 12:40:00,25.88,25.91,25.79,25.88,777900.0,17.8344,17.8551,17.7724,17.8344,777900.0
2009-01-09 12:50:00,25.88,26.02,25.86,26.0,1304500.0,17.8344,17.9309,17.8207,17.9171,1304500.0
2009-01-09 13:00:00,25.99,26.02,25.98,25.99,1231900.0,17.9102,17.9309,17.9033,17.9102,1231900.0
2009-01-09 13:10:00,25.99,26.0,25.9,25.91,710900.0,17.9102,17.9171,17.8482,17.8551,710900.0
2009-01-09 13:20:00,25.91,25.98,25.83,25.96,631800.0,17.8551,17.9033,17.8,17.8896,631800.0
2009-01-09 13:30:00,25.96,26.0,25.73,25.73,803600.0,17.8896,17.9171,17.7311,17.7311,803600.0
2009-01-09 13:40:00,25.74,25.96,25.66,25.94,541300.0,17.738,17.8896,17.6828,17.8758,541300.0
2009-01-09 13:50:00,25.95,26.09,25.93,26.08,836100.0,17.8827,17.9792,17.8689,17.9723,836100.0
2009-01-09 14:00:00,26.08,26.09,25.97,25.99,1003300.0,17.9723,17.9792,17.8965,17.9102,1003300.0
2009-01-09 14:10:00,25.99,26.01,25.93,26.0,489100.0,17.9102,17.924,17.8689,17.9171,489100.0
2009-01-09 14:20:00,25.99,26.01,25.93,26.0,838200.0,17.9102,17.924,17.8689,17.9171,838200.0
2009-01-09 14:30:00,26.0,26.03,25.79,25.84,596200.0,17.9171,17.9378,17.7724,17.8069,596200.0
2009-01-09 14:40:00,25.83,25.9,25.75,25.75,613800.0,17.8,17.8482,17.7449,17.7449,613800.0
2009-01-09 14:50:00,25.74,25.81,25.59,25.68,646600.0,17.738,17.7862,17.6346,17.6966,646600.0
2009-01-09 15:00:00,25.68,25.85,25.67,25.73,960600.0,17.6966,17.8138,17.6897,17.7311,960600.0
2009-01-09 15:10:00,25.73,25.84,25.73,25.82,722400.0,17.7311,17.8069,17.7311,17.7931,722400.0
2009-01-09 15:20:00,25.82,25.83,25.74,25.81,1300300.0,17.7931,17.8,17.738,17.7862,1300300.0
2009-01-09 15:30:00,25.81,25.95,25.8,25.91,932200.0,17.7862,17.8827,17.7793,17.8551,932200.0
2009-01-09 15:40:00,25.91,25.95,25.87,25.89,1098400.0,17.8551,17.8827,17.8275,17.8413,1098400.0
2009-01-09 15:50:00,25.89,25.93,25.61,25.68,2321200.0,17.8413,17.8689,17.6484,17.6966,2321200.0
2009-01-12 09:30:00,25.99,25.99,25.27,25.62,928700.0,17.9102,17.9102,17.4141,17.6553,928700.0
2009-01-12 09:40:00,25.62,25.63,25.25,25.25,789600.0,17.6553,17.6622,17.4003,17.4003,789600.0
2009-01-12 09:50:00,25.25,25.27,25.11,25.21,630900.0,17.4003,17.4141,17.3038,17.3727,630900.0
2009-01-12 10:00:00,25.21,25.21,25.01,25.03,574600.0,17.3727,17.3727,17.2349,17.2487,574600.0
2009-01-12 10:10:00,25.03,25.22,24.92,25.22,984200.0,17.2487,17.3796,17.1729,17.3796,984200.0
2009-01-12 10:20:00,25.22,25.22,25.04,25.05,586400.0,17.3796,17.3796,17.2556,17.2625,586400.0
2009-01-12 10:30:00,25.05,25.08,24.87,24.97,1109600.0,17.2625,17.2831,17.1384,17.2073,1109600.0
2009-01-12 10:40:00,24.97,25.05,24.89,25.0,571500.0,17.2073,17.2625,17.1522,17.228,571500.0
2009-01-12 10:50:00,24.99,25.21,24.99,25.17,520700.0,17.2211,17.3727,17.2211,17.3452,520700.0
2009-01-12 11:00:00,25.17,25.25,25.13,25.18,417900.0,17.3452,17.4003,17.3176,17.3521,417900.0
2009-01-12 11:10:00,25.18,25.2,25.11,25.17,278800.0,17.3521,17.3658,17.3038,17.3452,278800.0
2009-01-12 11:20:00,25.17,25.21,25.15,25.19,358200.0,17.3452,17.3727,17.3314,17.3589,358200.0
2009-01-12 11:30:00,25.19,25.21,25.15,25.2,414900.0,17.3589,17.3727,17.3314,17.3658,414900.0
2009-01-12 11:40:00,25.2,25.21,25.16,25.16,491400.0,17.3658,17.3727,17.3383,17.3383,491400.0
2009-01-12 11:50:00,25.16,25.17,25.12,25.16,244000.0,17.3383,17.3452,17.3107,17.3383,244000.0
2009-01-12 12:00:00,25.15,25.23,25.09,25.21,353200.0,17.3314,17.3865,17.29,17.3727,353200.0
2009-01-12 12:10:00,25.21,25.22,25.15,25.18,289900.0,17.3727,17.3796,17.3314,17.3521,289900.0
2009-01-12 12:20:00,25.18,25.19,25.14,25.16,210800.0,17.3521,17.3589,17.3245,17.3383,210800.0
2009-01-12 12:30:00,25.15,25.19,25.1,25.12,331500.0,17.3314,17.3589,17.2969,17.3107,331500.0
2009-01-12 12:40:00,25.13,25.22,25.13,25.18,264000.0,17.3176,17.3796,17.3176,17.3521,264000.0
2009-01-12 12:50:00,25.19,25.19,25.1,25.16,276000.0,17.3589,17.3589,17.2969,17.3383,276000.0
2009-01-12 13:00:00,25.17,25.2,25.14,25.19,532300.0,17.3452,17.3658,17.3245,17.3589,532300.0
2009-01-12 13:10:00,25.2,25.21,25.15,25.17,324200.0,17.3658,17.3727,17.3314,17.3452,324200.0
2009-01-12 13:20:00,25.17,25.17,25.13,25.15,252400.0,17.3452,17.3452,17.3176,17.3314,252400.0
2009-01-12 13:30:00,25.15,25.17,25.1,25.12,314400.0,17.3314,17.3452,17.2969,17.3107,314400.0
2009-01-12 13:40:00,25.12,25.16,25.1,25.14,304200.0,17.3107,17.3383,17.2969,17.3245,304200.0
2009-01-12 13:50:00,25.14,25.15,25.02,25.03,484700.0,17.3245,17.3314,17.2418,17.2487,484700.0
2009-01-12 14:00:00,25.03,25.04,24.97,24.99,313700.0,17.2487,17.2556,17.2073,17.2211,313700.0
2009-01-12 14:10:00,25.0,25.0,24.98,25.0,230300.0,17.228,17.228,17.2142,17.228,230300.0
2009-01-12 14:20:00,25.0,25.14,24.99,25.12,522300.0,17.228,17.3245,17.2211,17.3107,522300.0
2009-01-12 14:30:00,25.12,25.13,24.95,24.99,518400.0,17.3107,17.3176,17.1936,17.2211,518400.0
2009-01-12 14:40:00,24.99,25.0,24.9,24.97,348300.0,17.2211,17.228,17.1591,17.2073,348300.0
2009-01-12 14:50:00,24.97,24.97,24.85,24.93,369100.0,17.2073,17.2073,17.1246,17.1798,369100.0
2009-01-12 15:00:00,24.92,25.0,24.84,24.87,645700.0,17.1729,17.228,17.1178,17.1384,645700.0
2009-01-12 15:10:00,24.87,24.97,24.84,24.9,508900.0,17.1384,17.2073,17.1178,17.1591,508900.0
2009-01-12 15:20:00,24.89,24.96,24.86,24.87,418400.0,17.1522,17.2004,17.1315,17.1384,418400.0
2009-01-12 15:30:00,24.87,24.89,24.6,24.78,1213700.0,17.1384,17.1522,16.9524,17.0764,1213700.0
2009-01-12 15:40:00,24.79,24.88,24.69,24.85,885100.0,17.0833,17.1453,17.0144,17.1246,885100.0
2009-01-12 15:50:00,24.85,25.0,24.84,24.95,1397600.0,17.1246,17.228,17.1178,17.1936,1397600.0
2009-01-13 09:30:00,24.96,24.96,24.21,24.23,916300.0,17.2004,17.2004,16.6836,16.6974,916300.0
2009-01-13 09:40:00,24.23,24.75,24.16,24.58,1182000.0,16.6974,17.0557,16.6492,16.9386,1182000.0
2009-01-13 09:50:00,24.59,24.96,24.51,24.54,1395700.0,16.9455,17.2004,16.8903,16.911,1395700.0
2009-01-13 10:00:00,24.54,24.91,24.5,24.91,556200.0,16.911,17.166,16.8835,17.166,556200.0
2009-01-13 10:10:00,24.91,25.05,24.89,24.9,565500.0,17.166,17.2625,17.1522,17.1591,565500.0
2009-01-13 10:20:00,24.9,25.1,24.85,25.02,396100.0,17.1591,17.2969,17.1246,17.2418,396100.0
2009-01-13 10:30:00,25.02,25.04,24.82,24.91,529500.0,17.2418,17.2556,17.104,17.166,529500.0
2009-01-13 10:40:00,24.91,25.14,24.91,25.13,837800.0,17.166,17.3245,17.166,17.3176,837800.0
2009-01-13 10:50:00,25.14,25.45,25.11,25.42,1164200.0,17.3245,17.5381,17.3038,17.5174,1164200.0
2009-01-13 11:00:00,25.42,25.84,25.39,25.8,1701300.0,17.5174,17.8069,17.4968,17.7793,1701300.0
2009-01-13 11:10:00,25.79,25.98,25.6,25.75,1430200.0,17.7724,17.9033,17.6415,17.7449,1430200.0
2009-01-13 11:20:00,25.75,25.96,25.57,25.95,709300.0,17.7449,17.8896,17.6208,17.8827,709300.0
2009-01-13 11:30:00,25.95,26.05,25.84,25.96,727600.0,17.8827,17.9516,17.8069,17.8896,727600.0
2009-01-13 11:40:00,25.96,26.02,25.86,25.89,974600.0,17.8896,17.9309,17.8207,17.8413,974600.0
2009-01-13 11:50:00,25.9,25.91,25.7,25.91,973800.0,17.8482,17.8551,17.7104,17.8551,973800.0
2009-01-13 12:00:00,25.91,26.17,25.89,25.97,578700.0,17.8551,18.0343,17.8413,17.8965,578700.0
2009-01-13 12:10:00,25.97,26.06,25.91,26.05,494600.0,17.8965,17.9585,17.8551,17.9516,494600.0
2009-01-13 12:20:00,26.05,26.13,26.0,26.06,498100.0,17.9516,18.0067,17.9171,17.9585,498100.0
2009-01-13 12:30:00,26.07,26.07,25.98,26.06,321000.0,17.9654,17.9654,17.9033,17.9585,321000.0
2009-01-13 12:40:00,26.05,26.06,25.93,25.99,376400.0,17.9516,17.9585,17.8689,17.9102,376400.0
2009-01-13 12:50:00,26.0,26.06,26.0,26.01,234800.0,17.9171,17.9585,17.9171,17.924,234800.0
2009-01-13 13:00:00,26.01,26.15,26.0,26.13,854600.0,17.924,18.0205,17.9171,18.0067,854600.0
2009-01-13 13:10:00,26.13,26.15,26.01,26.03,515700.0,18.0067,18.0205,17.924,17.9378,515700.0
2009-01-13 13:20:00,26.02,26.14,25.95,26.13,490500.0,17.9309,18.0136,17.8827,18.0067,490500.0
2009-01-13 13:30:00,26.14,26.35,26.1,26.34,859700.0,18.0136,18.1583,17.986,18.1514,859700.0
2009-01-13 13:40:00,26.34,26.39,26.17,26.22,695900.0,18.1514,18.1859,18.0343,18.0687,695900.0
2009-01-13 13:50:00,26.22,26.29,26.14,26.25,402500.0,18.0687,18.117,18.0136,18.0894,402500.0
2009-01-13 14:00:00,26.25,26.55,26.24,26.38,599100.0,18.0894,18.2961,18.0825,18.179,599100.0
2009-01-13 14:10:00,26.38,26.4,26.14,26.16,693800.0,18.179,18.1928,18.0136,18.0274,693800.0
2009-01-13 14:20:00,26.16,26.18,25.9,26.01,553200.0,18.0274,18.0412,17.8482,17.924,553200.0
2009-01-13 14:30:00,26.01,26.21,26.0,26.08,302500.0,17.924,18.0618,17.9171,17.9723,302500.0
2009-01-13 14:40:00,26.07,26.31,26.04,26.19,424900.0,17.9654,18.1308,17.9447,18.0481,424900.0
2009-01-13 14:50:00,26.18,26.33,26.11,26.17,400500.0,18.0412,18.1445,17.9929,18.0343,400500.0
2009-01-13 15:00:00,26.17,26.21,26.0,26.03,587300.0,18.0343,18.0618,17.9171,17.9378,587300.0
2009-01-13 15:10:00,26.02,26.3,26.0,26.25,655400.0,17.9309,18.1239,17.9171,18.0894,655400.0
2009-01-13 15:20:00,26.26,26.43,26.24,26.41,701400.0,18.0963,18.2135,18.0825,18.1997,701400.0
2009-01-13 15:30:00,26.43,26.54,26.3,26.49,1243100.0,18.2135,18.2893,18.1239,18.2548,1243100.0
2009-01-13 15:40:00,26.5,26.84,26.49,26.81,1707600.0,18.2617,18.496,18.2548,18.4753,1707600.0
2009-01-13 15:50:00,26.81,26.83,26.63,26.63,2856300.0,18.4753,18.4891,18.3513,18.3513,2856300.0
2009-01-14 09:30:00,26.13,26.69,25.91,26.54,774500.0,18.0067,18.3926,17.8551,18.2893,774500.0
2009-01-14 09:40:00,26.54,26.65,26.32,26.44,750200.0,18.2893,18.3651,18.1377,18.2203,750200.0
2009-01-14 09:50:00,26.44,26.52,26.34,26.45,551500.0,18.2203,18.2755,18.1514,18.2272,551500.0
2009-01-14 10:00:00,26.44,26.56,26.39,26.52,606300.0,18.2203,18.303,18.1859,18.2755,606300.0
2009-01-14 10:10:00,26.52,26.6,26.38,26.46,760300.0,18.2755,18.3306,18.179,18.2341,760300.0
2009-01-14 10:20:00,26.45,26.56,26.39,26.5,476200.0,18.2272,18.303,18.1859,18.2617,476200.0
2009-01-14 10:30:00,26.5,26.54,26.45,26.45,527600.0,18.2617,18.2893,18.2272,18.2272,527600.0
2009-01-14 10:40:00,26.46,26.47,26.24,26.29,604800.0,18.2341,18.241,18.0825,18.117,604800.0
2009-01-14 10:50:00,26.29,26.37,26.26,26.35,595500.0,18.117,18.1721,18.0963,18.1583,595500.0
2009-01-14 11:00:00,26.35,26.42,26.24,26.31,457700.0,18.1583,18.2066,18.0825,18.1308,457700.0
2009-01-14 11:10:00,26.3,26.31,26.15,26.21,961300.0,18.1239,18.1308,18.0205,18.0618,961300.0
2009-01-14 11:20:00,26.21,26.36,26.2,26.25,713400.0,18.0618,18.1652,18.055,18.0894,713400.0
2009-01-14 11:30:00,26.26,26.31,26.24,26.3,385000.0,18.0963,18.1308,18.0825,18.1239,385000.0
2009-01-14 11:40:00,26.31,26.32,26.26,26.29,348800.0,18.1308,18.1377,18.0963,18.117,348800.0
2009-01-14 11:50:00,26.29,26.37,26.27,26.29,437300.0,18.117,18.1721,18.1032,18.117,437300.0
2009-01-14 12:00:00,26.29,26.36,26.22,26.35,322000.0,18.117,18.1652,18.0687,18.1583,322000.0
2009-01-14 12:10:00,26.36,26.36,26.25,26.28,384700.0,18.1652,18.1652,18.0894,18.1101,384700.0
2009-01-14 12:20:00,26.27,26.31,26.26,26.3,385800.0,18.1032,18.1308,18.0963,18.1239,385800.0
2009-01-14 12:30:00,26.31,26.31,26.22,26.25,397100.0,18.1308,18.1308,18.0687,18.0894,397100.0
2009-01-14 12:40:00,26.25,26.28,26.22,26.25,257900.0,18.0894,18.1101,18.0687,18.0894,257900.0
2009-01-14 12:50:00,26.24,26.26,26.21,26.22,481400.0,18.0825,18.0963,18.0618,18.0687,481400.0
2009-01-14 13:00:00,26.22,26.25,26.18,26.25,275500.0,18.0687,18.0894,18.0412,18.0894,275500.0
2009-01-14 13:10:00,26.24,26.26,26.22,26.22,288000.0,18.0825,18.0963,18.0687,18.0687,288000.0
2009-01-14 13:20:00,26.22,26.27,26.22,26.26,850600.0,18.0687,18.1032,18.0687,18.0963,850600.0
2009-01-14 13:30:00,26.25,26.26,26.18,26.22,651700.0,18.0894,18.0963,18.0412,18.0687,651700.0
2009-01-14 13:40:00,26.23,26.24,26.19,26.2,188600.0,18.0756,18.0825,18.0481,18.055,188600.0
2009-01-14 13:50:00,26.2,26.2,26.11,26.14,308200.0,18.055,18.055,17.9929,18.0136,308200.0
2009-01-14 14:00:00,26.15,26.2,26.08,26.14,641800.0,18.0205,18.055,17.9723,18.0136,641800.0
2009-01-14 14:10:00,26.14,26.31,26.14,26.3,608500.0,18.0136,18.1308,18.0136,18.1239,608500.0
2009-01-14 14:20:00,26.3,26.31,26.16,26.18,464400.0,18.1239,18.1308,18.0274,18.0412,464400.0
2009-01-14 14:30:00,26.18,26.25,26.18,26.19,444000.0,18.0412,18.0894,18.0412,18.0481,444000.0
2009-01-14 14:40:00,26.2,26.2,26.08,26.11,412400.0,18.055,18.055,17.9723,17.9929,412400.0
2009-01-14 14:50:00,26.1,26.12,26.05,26.05,329000.0,17.986,17.9998,17.9516,17.9516,329000.0
2009-01-14 15:00:00,26.05,26.06,25.87,26.02,699900.0,17.9516,17.9585,17.8275,17.9309,699900.0
2009-01-14 15:10:00,26.02,26.08,25.92,25.93,663400.0,17.9309,17.9723,17.862,17.8689,663400.0
2009-01-14 15:20:00,25.93,25.97,25.87,25.9,710700.0,17.8689,17.8965,17.8275,17.8482,710700.0
2009-01-14 15:30:00,25.89,25.98,25.85,25.85,689500.0,17.8413,17.9033,17.8138,17.8138,689500.0
2009-01-14 15:40:00,25.85,25.94,25.8,25.92,877800.0,17.8138,17.8758,17.7793,17.862,877800.0
2009-01-14 15:50:00,25.92,25.96,25.87,25.9,1398000.0,17.862,17.8896,17.8275,17.8482,1398000.0
2009-01-15 09:30:00,25.85,26.14,25.58,26.14,359700.0,17.8138,18.0136,17.6277,18.0136,359700.0
2009-01-15 09:40:00,26.13,26.28,26.03,26.1,663700.0,18.0067,18.1101,17.9378,17.986,663700.0
2009-01-15 09:50:00,26.11,26.25,25.98,26.24,306600.0,17.9929,18.0894,17.9033,18.0825,306600.0
2009-01-15 10:00:00,26.24,26.41,26.06,26.21,392600.0,18.0825,18.1997,17.9585,18.0618,392600.0
2009-01-15 10:10:00,26.21,26.24,25.96,25.97,278300.0,18.0618,18.0825,17.8896,17.8965,278300.0
2009-01-15 10:20:00,25.98,26.04,25.86,25.92,506600.0,17.9033,17.9447,17.8207,17.862,506600.0
2009-01-15 10:30:00,25.92,25.94,25.8,25.88,342300.0,17.862,17.8758,17.7793,17.8344,342300.0
2009-01-15 10:40:00,25.88,25.92,25.8,25.89,272000.0,17.8344,17.862,17.7793,17.8413,272000.0
2009-01-15 10:50:00,25.9,25.91,25.74,25.8,328200.0,17.8482,17.8551,17.738,17.7793,328200.0
2009-01-15 11:00:00,25.8,25.95,25.8,25.92,630200.0,17.7793,17.8827,17.7793,17.862,630200.0
2009-01-15 11:10:00,25.92,25.92,25.74,25.74,207400.0,17.862,17.862,17.738,17.738,207400.0
2009-01-15 11:20:00,25.74,25.92,25.72,25.81,342800.0,17.738,17.862,17.7242,17.7862,342800.0
2009-01-15 11:30:00,25.81,25.85,25.66,25.7,323900.0,17.7862,17.8138,17.6828,17.7104,323900.0
2009-01-15 11:40:00,25.71,25.76,25.67,25.71,127000.0,17.7173,17.7517,17.6897,17.7173,127000.0
2009-01-15 11:50:00,25.71,25.94,25.71,25.91,160200.0,17.7173,17.8758,17.7173,17.8551,160200.0
2009-01-15 12:00:00,25.91,25.94,25.75,25.81,160200.0,17.8551,17.8758,17.7449,17.7862,160200.0
2009-01-15 12:10:00,25.81,25.85,25.77,25.85,130400.0,17.7862,17.8138,17.7586,17.8138,130400.0
2009-01-15 12:20:00,25.85,25.86,25.77,25.83,124300.0,17.8138,17.8207,17.7586,17.8,124300.0
2009-01-15 12:30:00,25.82,25.82,25.63,25.63,184900.0,17.7931,17.7931,17.6622,17.6622,184900.0
2009-01-15 12:40:00,25.63,25.77,25.63,25.65,247200.0,17.6622,17.7586,17.6622,17.6759,247200.0
2009-01-15 12:50:00,25.65,25.67,25.55,25.64,390800.0,17.6759,17.6897,17.607,17.669,390800.0
2009-01-15 13:00:00,25.65,25.8,25.61,25.77,502000.0,17.6759,17.7793,17.6484,17.7586,502000.0
2009-01-15 13:10:00,25.77,25.83,25.64,25.77,201000.0,17.7586,17.8,17.669,17.7586,201000.0
2009-01-15 13:20:00,25.77,25.85,25.75,25.83,211800.0,17.7586,17.8138,17.7449,17.8,211800.0
2009-01-15 13:30:00,25.86,25.89,25.78,25.85,177800.0,17.8207,17.8413,17.7655,17.8138,177800.0
2009-01-15 13:40:00,25.85,25.87,25.68,25.78,276500.0,17.8138,17.8275,17.6966,17.7655,276500.0
2009-01-15 13:50:00,25.78,25.84,25.76,25.8,403000.0,17.7655,17.8069,17.7517,17.7793,403000.0
2009-01-15 14:00:00,25.81,25.83,25.73,25.79,372300.0,17.7862,17.8,17.7311,17.7724,372300.0
2009-01-15 14:10:00,25.79,25.8,25.63,25.73,297900.0,17.7724,17.7793,17.6622,17.7311,297900.0
2009-01-15 14:20:00,25.73,25.9,25.68,25.87,439000.0,17.7311,17.8482,17.6966,17.8275,439000.0
2009-01-15 14:30:00,25.87,26.06,25.84,25.94,355800.0,17.8275,17.9585,17.8069,17.8758,355800.0
2009-01-15 14:40:00,25.94,26.01,25.9,25.97,518900.0,17.8758,17.924,17.8482,17.8965,518900.0
2009-01-15 14:50:00,25.97,26.12,25.96,26.11,404900.0,17.8965,17.9998,17.8896,17.9929,404900.0
2009-01-15 15:00:00,26.1,26.18,25.98,26.05,267600.0,17.986,18.0412,17.9033,17.9516,267600.0
2009-01-15 15:10:00,26.06,26.21,26.06,26.19,214700.0,17.9585,18.0618,17.9585,18.0481,214700.0
2009-01-15 15:20:00,26.2,26.23,25.94,26.12,309300.0,18.055,18.0756,17.8758,17.9998,309300.0
2009-01-15 15:30:00,26.12,26.13,25.97,26.1,508000.0,17.9998,18.0067,17.8965,17.986,508000.0
2009-01-15 15:40:00,26.1,26.16,25.96,26.01,525800.0,17.986,18.0274,17.8896,17.924,525800.0
2009-01-15 15:50:00,26.02,26.16,25.97,26.16,610700.0,17.9309,18.0274,17.8965,18.0274,610700.0
2009-01-16 09:30:00,26.41,26.75,26.41,26.65,1300900.0,18.1997,18.434,18.1997,18.3651,1300900.0
2009-01-16 09:40:00,26.65,26.72,26.45,26.47,314900.0,18.3651,18.4133,18.2272,18.241,314900.0
2009-01-16 09:50:00,26.46,26.64,26.46,26.51,333600.0,18.2341,18.3582,18.2341,18.2686,333600.0
2009-01-16 10:00:00,26.51,26.73,26.51,26.67,312200.0,18.2686,18.4202,18.2686,18.3788,312200.0
2009-01-16 10:10:00,26.67,26.76,26.52,26.55,363000.0,18.3788,18.4409,18.2755,18.2961,363000.0
2009-01-16 10:20:00,26.54,26.66,26.54,26.61,213900.0,18.2893,18.372,18.2893,18.3375,213900.0
2009-01-16 10:30:00,26.61,26.66,26.59,26.64,139600.0,18.3375,18.372,18.3237,18.3582,139600.0
2009-01-16 10:40:00,26.64,26.67,26.56,26.61,143800.0,18.3582,18.3788,18.303,18.3375,143800.0
2009-01-16 10:50:00,26.6,26.7,26.56,26.62,231200.0,18.3306,18.3995,18.303,18.3444,231200.0
2009-01-16 11:00:00,26.61,26.66,26.51,26.57,218900.0,18.3375,18.372,18.2686,18.3099,218900.0
2009-01-16 11:10:00,26.57,26.62,26.55,26.6,169000.0,18.3099,18.3444,18.2961,18.3306,169000.0
2009-01-16 11:20:00,26.61,26.71,26.55,26.62,215000.0,18.3375,18.4064,18.2961,18.3444,215000.0
2009-01-16 11:30:00,26.62,26.67,26.54,26.66,280100.0,18.3444,18.3788,18.2893,18.372,280100.0
2009-01-16 11:40:00,26.65,26.66,26.57,26.61,168600.0,18.3651,18.372,18.3099,18.3375,168600.0
2009-01-16 11:50:00,26.61,26.65,26.5,26.58,183800.0,18.3375,18.3651,18.2617,18.3168,183800.0
2009-01-16 12:00:00,26.58,26.61,26.5,26.51,189300.0,18.3168,18.3375,18.2617,18.2686,189300.0
2009-01-16 12:10:00,26.51,26.56,26.49,26.5,381300.0,18.2686,18.303,18.2548,18.2617,381300.0
2009-01-16 12:20:00,26.5,26.52,26.27,26.38,345800.0,18.2617,18.2755,18.1032,18.179,345800.0
2009-01-16 12:30:00,26.37,26.43,26.24,26.35,391100.0,18.1721,18.2135,18.0825,18.1583,391100.0
2009-01-16 12:40:00,26.35,26.38,26.23,26.26,210400.0,18.1583,18.179,18.0756,18.0963,210400.0
2009-01-16 12:50:00,26.25,26.35,26.2,26.25,182000.0,18.0894,18.1583,18.055,18.0894,182000.0
2009-01-16 13:00:00,26.24,26.34,26.18,26.22,199500.0,18.0825,18.1514,18.0412,18.0687,199500.0
2009-01-16 13:10:00,26.22,26.34,26.2,26.3,246600.0,18.0687,18.1514,18.055,18.1239,246600.0
2009-01-16 13:20:00,26.31,26.42,26.27,26.41,184600.0,18.1308,18.2066,18.1032,18.1997,184600.0
2009-01-16 13:30:00,26.42,26.48,26.34,26.46,245900.0,18.2066,18.2479,18.1514,18.2341,245900.0
2009-01-16 13:40:00,26.46,26.49,26.34,26.34,204600.0,18.2341,18.2548,18.1514,18.1514,204600.0
2009-01-16 13:50:00,26.34,26.42,26.25,26.41,265500.0,18.1514,18.2066,18.0894,18.1997,265500.0
2009-01-16 14:00:00,26.42,26.5,26.38,26.43,222200.0,18.2066,18.2617,18.179,18.2135,222200.0
2009-01-16 14:10:00,26.43,26.48,26.33,26.37,246000.0,18.2135,18.2479,18.1445,18.1721,246000.0
2009-01-16 14:20:00,26.36,26.43,26.28,26.37,198900.0,18.1652,18.2135,18.1101,18.1721,198900.0
2009-01-16 14:30:00,26.36,26.48,26.26,26.41,211000.0,18.1652,18.2479,18.0963,18.1997,211000.0
2009-01-16 14:40:00,26.42,26.46,26.31,26.4,314900.0,18.2066,18.2341,18.1308,18.1928,314900.0
2009-01-16 14:50:00,26.4,26.65,26.4,26.62,405000.0,18.1928,18.3651,18.1928,18.3444,405000.0
2009-01-16 15:00:00,26.62,26.65,26.48,26.64,359400.0,18.3444,18.3651,18.2479,18.3582,359400.0
2009-01-16 15:10:00,26.64,26.83,26.64,26.79,335600.0,18.3582,18.4891,18.3582,18.4615,335600.0
2009-01-16 15:20:00,26.79,26.89,26.68,26.78,409900.0,18.4615,18.5304,18.3857,18.4546,409900.0
2009-01-16 15:30:00,26.78,26.83,26.69,26.71,413100.0,18.4546,18.4891,18.3926,18.4064,413100.0
2009-01-16 15:40:00,26.7,26.87,26.62,26.86,516000.0,18.3995,18.5167,18.3444,18.5098,516000.0
2009-01-16 15:50:00,26.87,26.99,26.83,26.84,1344000.0,18.5167,18.5994,18.4891,18.496,1344000.0
2009-01-20 09:30:00,26.8,26.84,26.49,26.61,329700.0,18.4684,18.496,18.2548,18.3375,329700.0
2009-01-20 09:40:00,26.61,26.64,26.28,26.31,372700.0,18.3375,18.3582,18.1101,18.1308,372700.0
2009-01-20 09:50:00,26.32,26.34,26.13,26.2,296900.0,18.1377,18.1514,18.0067,18.055,296900.0
2009-01-20 10:00:00,26.2,26.27,26.17,26.21,428600.0,18.055,18.1032,18.0343,18.0618,428600.0
2009-01-20 10:10:00,26.22,26.31,26.18,26.2,327100.0,18.0687,18.1308,18.0412,18.055,327100.0
2009-01-20 10:20:00,26.2,26.24,26.03,26.24,327500.0,18.055,18.0825,17.9378,18.0825,327500.0
2009-01-20 10:30:00,26.23,26.27,26.09,26.22,184400.0,18.0756,18.1032,17.9792,18.0687,184400.0
2009-01-20 10:40:00,26.22,26.27,26.12,26.24,212500.0,18.0687,18.1032,17.9998,18.0825,212500.0
2009-01-20 10:50:00,26.23,26.27,26.15,26.18,309100.0,18.0756,18.1032,18.0205,18.0412,309100.0
2009-01-20 11:00:00,26.18,26.27,26.15,26.17,344800.0,18.0412,18.1032,18.0205,18.0343,344800.0
2009-01-20 11:10:00,26.18,26.28,26.16,26.25,357500.0,18.0412,18.1101,18.0274,18.0894,357500.0
2009-01-20 11:20:00,26.25,26.32,26.21,26.28,324700.0,18.0894,18.1377,18.0618,18.1101,324700.0
2009-01-20 11:30:00,26.29,26.36,26.28,26.35,318800.0,18.117,18.1652,18.1101,18.1583,318800.0
2009-01-20 11:40:00,26.35,26.43,26.35,26.43,187900.0,18.1583,18.2135,18.1583,18.2135,187900.0
2009-01-20 11:50:00,26.42,26.42,26.29,26.33,234600.0,18.2066,18.2066,18.117,18.1445,234600.0
2009-01-20 12:00:00,26.33,26.43,26.32,26.37,234500.0,18.1445,18.2135,18.1377,18.1721,234500.0
2009-01-20 12:10:00,26.38,26.54,26.36,26.5,366000.0,18.179,18.2893,18.1652,18.2617,366000.0
2009-01-20 12:20:00,26.5,26.5,26.3,26.35,237700.0,18.2617,18.2617,18.1239,18.1583,237700.0
2009-01-20 12:30:00,26.35,26.55,26.32,26.49,212900.0,18.1583,18.2961,18.1377,18.2548,212900.0
2009-01-20 12:40:00,26.49,26.66,26.48,26.64,196000.0,18.2548,18.372,18.2479,18.3582,196000.0
2009-01-20 12:50:00,26.65,26.7,26.59,26.63,246300.0,18.3651,18.3995,18.3237,18.3513,246300.0
2009-01-20 13:00:00,26.61,26.74,26.52,26.53,223600.0,18.3375,18.4271,18.2755,18.2824,223600.0
2009-01-20 13:10:00,26.54,26.59,26.49,26.55,176200.0,18.2893,18.3237,18.2548,18.2961,176200.0
2009-01-20 13:20:00,26.55,26.65,26.51,26.61,160000.0,18.2961,18.3651,18.2686,18.3375,160000.0
2009-01-20 13:30:00,26.61,26.61,26.48,26.55,249300.0,18.3375,18.3375,18.2479,18.2961,249300.0
2009-01-20 13:40:00,26.55,26.66,26.46,26.51,223100.0,18.2961,18.372,18.2341,18.2686,223100.0
2009-01-20 13:50:00,26.51,26.56,26.45,26.51,244800.0,18.2686,18.303,18.2272,18.2686,244800.0
2009-01-20 14:00:00,26.5,26.66,26.45,26.59,243300.0,18.2617,18.372,18.2272,18.3237,243300.0
2009-01-20 14:10:00,26.6,26.6,26.48,26.52,209700.0,18.3306,18.3306,18.2479,18.2755,209700.0
2009-01-20 14:20:00,26.52,26.59,26.38,26.56,300300.0,18.2755,18.3237,18.179,18.303,300300.0
2009-01-20 14:30:00,26.56,26.61,26.46,26.57,328900.0,18.303,18.3375,18.2341,18.3099,328900.0
2009-01-20 14:40:00,26.57,26.65,26.4,26.48,316700.0,18.3099,18.3651,18.1928,18.2479,316700.0
2009-01-20 14:50:00,26.48,26.57,26.43,26.49,400700.0,18.2479,18.3099,18.2135,18.2548,400700.0
2009-01-20 15:00:00,26.48,26.5,26.29,26.39,446900.0,18.2479,18.2617,18.117,18.1859,446900.0
2009-01-20 15:10:00,26.39,26.42,26.15,26.22,434800.0,18.1859,18.2066,18.0205,18.0687,434800.0
2009-01-20 15:20:00,26.22,26.33,26.15,26.25,487700.0,18.0687,18.1445,18.0205,18.0894,487700.0
2009-01-20 15:30:00,26.24,26.35,26.21,26.23,402300.0,18.0825,18.1583,18.0618,18.0756,402300.0
2009-01-20 15:40:00,26.24,26.24,26.1,26.23,620700.0,18.0825,18.0825,17.986,18.0756,620700.0
2009-01-20 15:50:00,26.23,26.27,26.09,26.13,956900.0,18.0756,18.1032,17.9792,18.0067,956900.0
2009-01-21 09:30:00,26.5,26.58,26.2,26.25,243000.0,18.3145,18.3698,18.1072,18.1418,243000.0
2009-01-21 09:40:00,26.26,26.36,26.18,26.36,209700.0,18.1487,18.2178,18.0934,18.2178,209700.0
2009-01-21 09:50:00,26.36,26.56,26.26,26.48,328000.0,18.2178,18.356,18.1487,18.3007,328000.0
2009-01-21 10:00:00,26.5,26.56,26.33,26.36,266600.0,18.3145,18.356,18.197,18.2178,266600.0
2009-01-21 10:10:00,26.36,26.44,26.27,26.43,313200.0,18.2178,18.2731,18.1556,18.2662,313200.0
2009-01-21 10:20:00,26.43,26.47,26.2,26.21,247700.0,18.2662,18.2938,18.1072,18.1141,247700.0
2009-01-21 10:30:00,26.21,26.24,26.06,26.08,235800.0,18.1141,18.1348,18.0104,18.0243,235800.0
2009-01-21 10:40:00,26.08,26.2,26.02,26.13,359300.0,18.0243,18.1072,17.9828,18.0588,359300.0
2009-01-21 10:50:00,26.13,26.13,25.84,25.86,333100.0,18.0588,18.0588,17.8584,17.8722,333100.0
2009-01-21 11:00:00,25.86,26.1,25.86,26.02,213400.0,17.8722,18.0381,17.8722,17.9828,213400.0
2009-01-21 11:10:00,26.02,26.11,25.98,26.08,178800.0,17.9828,18.045,17.9552,18.0243,178800.0
2009-01-21 11:20:00,26.08,26.15,25.96,26.04,126200.0,18.0243,18.0726,17.9413,17.9966,126200.0
2009-01-21 11:30:00,26.05,26.15,25.99,26.04,146300.0,18.0035,18.0726,17.9621,17.9966,146300.0
2009-01-21 11:40:00,26.04,26.12,25.96,26.0,146400.0,17.9966,18.0519,17.9413,17.969,146400.0
2009-01-21 11:50:00,26.0,26.11,25.99,26.09,441200.0,17.969,18.045,17.9621,18.0312,441200.0
2009-01-21 12:00:00,26.09,26.14,26.05,26.14,289100.0,18.0312,18.0657,18.0035,18.0657,289100.0
2009-01-21 12:10:00,26.13,26.18,26.03,26.05,152600.0,18.0588,18.0934,17.9897,18.0035,152600.0
2009-01-21 12:20:00,26.05,26.13,25.94,25.99,158400.0,18.0035,18.0588,17.9275,17.9621,158400.0
2009-01-21 12:30:00,26.0,26.15,25.96,26.1,390600.0,17.969,18.0726,17.9413,18.0381,390600.0
2009-01-21 12:40:00,26.1,26.14,26.06,26.1,286100.0,18.0381,18.0657,18.0104,18.0381,286100.0
2009-01-21 12:50:00,26.1,26.15,26.08,26.15,175400.0,18.0381,18.0726,18.0243,18.0726,175400.0
2009-01-21 13:00:00,26.14,26.28,26.13,26.15,225700.0,18.0657,18.1625,18.0588,18.0726,225700.0
2009-01-21 13:10:00,26.15,26.16,26.08,26.14,152500.0,18.0726,18.0796,18.0243,18.0657,152500.0
2009-01-21 13:20:00,26.13,26.17,26.06,26.08,190900.0,18.0588,18.0865,18.0104,18.0243,190900.0
2009-01-21 13:30:00,26.1,26.3,26.09,26.23,306900.0,18.0381,18.1763,18.0312,18.1279,306900.0
2009-01-21 13:40:00,26.23,26.31,26.2,26.29,213000.0,18.1279,18.1832,18.1072,18.1694,213000.0
2009-01-21 13:50:00,26.29,26.33,26.19,26.26,234600.0,18.1694,18.197,18.1003,18.1487,234600.0
2009-01-21 14:00:00,26.26,26.3,26.18,26.26,518300.0,18.1487,18.1763,18.0934,18.1487,518300.0
2009-01-21 14:10:00,26.25,26.33,26.12,26.2,362300.0,18.1418,18.197,18.0519,18.1072,362300.0
2009-01-21 14:20:00,26.2,26.28,26.14,26.24,325300.0,18.1072,18.1625,18.0657,18.1348,325300.0
2009-01-21 14:30:00,26.25,26.42,26.24,26.31,347800.0,18.1418,18.2592,18.1348,18.1832,347800.0
2009-01-21 14:40:00,26.3,26.34,26.15,26.15,255400.0,18.1763,18.204,18.0726,18.0726,255400.0
2009-01-21 14:50:00,26.15,26.34,26.15,26.3,575500.0,18.0726,18.204,18.0726,18.1763,575500.0
2009-01-21 15:00:00,26.3,26.31,26.2,26.22,546300.0,18.1763,18.1832,18.1072,18.121,546300.0
2009-01-21 15:10:00,26.22,26.24,26.17,26.19,408500.0,18.121,18.1348,18.0865,18.1003,408500.0
2009-01-21 15:20:00,26.2,26.22,26.05,26.09,615600.0,18.1072,18.121,18.0035,18.0312,615600.0
2009-01-21 15:30:00,26.09,26.29,26.0,26.21,720000.0,18.0312,18.1694,17.969,18.1141,720000.0
2009-01-21 15:40:00,26.2,26.27,26.1,26.15,686100.0,18.1072,18.1556,18.0381,18.0726,686100.0
2009-01-21 15:50:00,26.15,26.41,26.1,26.36,874100.0,18.0726,18.2523,18.0381,18.2178,874100.0
2009-01-22 09:30:00,25.77,26.58,25.75,26.55,380500.0,17.81,18.3698,17.7962,18.3491,380500.0
2009-01-22 09:40:00,26.54,26.65,26.3,26.32,443400.0,18.3422,18.4182,18.1763,18.1901,443400.0
2009-01-22 09:50:00,26.31,26.51,26.26,26.27,269100.0,18.1832,18.3214,18.1487,18.1556,269100.0
2009-01-22 10:00:00,26.26,26.43,26.22,26.38,437400.0,18.1487,18.2662,18.121,18.2316,437400.0
2009-01-22 10:10:00,26.39,26.67,26.37,26.67,381500.0,18.2385,18.432,18.2247,18.432,381500.0
2009-01-22 10:20:00,26.66,26.69,26.5,26.58,387600.0,18.4251,18.4458,18.3145,18.3698,387600.0
2009-01-22 10:30:00,26.58,26.69,26.57,26.67,404500.0,18.3698,18.4458,18.3629,18.432,404500.0
2009-01-22 10:40:00,26.67,26.68,26.52,26.62,540000.0,18.432,18.4389,18.3284,18.3975,540000.0
2009-01-22 10:50:00,26.62,26.63,26.49,26.49,299100.0,18.3975,18.4044,18.3076,18.3076,299100.0
2009-01-22 11:00:00,26.49,26.66,26.47,26.63,778900.0,18.3076,18.4251,18.2938,18.4044,778900.0
2009-01-22 11:10:00,26.62,26.77,26.56,26.71,381500.0,18.3975,18.5011,18.356,18.4597,381500.0
2009-01-22 11:20:00,26.7,26.83,26.61,26.7,302800.0,18.4528,18.5426,18.3906,18.4528,302800.0
2009-01-22 11:30:00,26.69,26.7,26.49,26.5,447900.0,18.4458,18.4528,18.3076,18.3145,447900.0
2009-01-22 11:40:00,26.5,26.6,26.49,26.54,262600.0,18.3145,18.3836,18.3076,18.3422,262600.0
2009-01-22 11:50:00,26.54,26.58,26.47,26.54,175000.0,18.3422,18.3698,18.2938,18.3422,175000.0
2009-01-22 12:00:00,26.54,26.7,26.52,26.68,603400.0,18.3422,18.4528,18.3284,18.4389,603400.0
2009-01-22 12:10:00,26.69,26.76,26.62,26.76,370900.0,18.4458,18.4942,18.3975,18.4942,370900.0
2009-01-22 12:20:00,26.75,26.76,26.65,26.76,347700.0,18.4873,18.4942,18.4182,18.4942,347700.0
2009-01-22 12:30:00,26.76,26.94,26.74,26.88,295700.0,18.4942,18.6186,18.4804,18.5772,295700.0
2009-01-22 12:40:00,26.87,26.98,26.78,26.94,332300.0,18.5702,18.6463,18.508,18.6186,332300.0
2009-01-22 12:50:00,26.93,27.05,26.91,27.01,378200.0,18.6117,18.6947,18.5979,18.667,378200.0
2009-01-22 13:00:00,27.0,27.07,26.84,26.85,233500.0,18.6601,18.7085,18.5495,18.5564,233500.0
2009-01-22 13:10:00,26.84,26.9,26.75,26.89,178600.0,18.5495,18.591,18.4873,18.5841,178600.0
2009-01-22 13:20:00,26.88,27.0,26.86,26.91,199900.0,18.5772,18.6601,18.5633,18.5979,199900.0
2009-01-22 13:30:00,26.91,27.06,26.85,27.05,241100.0,18.5979,18.7016,18.5564,18.6947,241100.0
2009-01-22 13:40:00,27.05,27.36,27.01,27.35,390400.0,18.6947,18.9089,18.667,18.902,390400.0
2009-01-22 13:50:00,27.35,27.48,27.28,27.48,454300.0,18.902,18.9918,18.8536,18.9918,454300.0
2009-01-22 14:00:00,27.48,27.7,27.46,27.62,704300.0,18.9918,19.1439,18.978,19.0886,704300.0
2009-01-22 14:10:00,27.62,27.65,27.5,27.58,496900.0,19.0886,19.1093,19.0057,19.0609,496900.0
2009-01-22 14:20:00,27.58,27.62,27.39,27.45,403800.0,19.0609,19.0886,18.9296,18.9711,403800.0
2009-01-22 14:30:00,27.45,27.55,27.34,27.54,392200.0,18.9711,19.0402,18.8951,19.0333,392200.0
2009-01-22 14:40:00,27.54,27.59,27.34,27.36,401000.0,19.0333,19.0679,18.8951,18.9089,401000.0
2009-01-22 14:50:00,27.36,27.57,27.32,27.56,394700.0,18.9089,19.054,18.8813,19.0471,394700.0
2009-01-22 15:00:00,27.57,27.59,27.13,27.2,404700.0,19.054,19.0679,18.7499,18.7983,404700.0
2009-01-22 15:10:00,27.2,27.34,27.01,27.06,615400.0,18.7983,18.8951,18.667,18.7016,615400.0
2009-01-22 15:20:00,27.06,27.29,27.02,27.26,430400.0,18.7016,18.8605,18.6739,18.8398,430400.0
2009-01-22 15:30:00,27.25,27.28,27.12,27.15,413000.0,18.8329,18.8536,18.743,18.7638,413000.0
2009-01-22 15:40:00,27.14,27.56,27.12,27.5,674500.0,18.7569,19.0471,18.743,19.0057,674500.0
2009-01-22 15:50:00,27.5,27.51,27.28,27.35,641800.0,19.0057,19.0126,18.8536,18.902,641800.0
2009-01-23 09:30:00,26.86,27.48,26.6,27.46,465500.0,18.5633,18.9918,18.3836,18.978,465500.0
2009-01-23 09:40:00,27.44,27.48,27.16,27.35,331100.0,18.9642,18.9918,18.7707,18.902,331100.0
2009-01-23 09:50:00,27.37,27.48,27.12,27.27,728700.0,18.9158,18.9918,18.743,18.8467,728700.0
2009-01-23 10:00:00,27.28,27.44,27.21,27.31,582200.0,18.8536,18.9642,18.8052,18.8743,582200.0
2009-01-23 10:10:00,27.3,27.32,27.17,27.23,489200.0,18.8674,18.8813,18.7776,18.8191,489200.0
2009-01-23 10:20:00,27.23,27.39,27.2,27.33,406000.0,18.8191,18.9296,18.7983,18.8882,406000.0
2009-01-23 10:30:00,27.33,27.43,27.33,27.33,338400.0,18.8882,18.9573,18.8882,18.8882,338400.0
2009-01-23 10:40:00,27.33,27.45,27.33,27.35,281900.0,18.8882,18.9711,18.8882,18.902,281900.0
2009-01-23 10:50:00,27.36,27.57,27.35,27.5,284800.0,18.9089,19.054,18.902,19.0057,284800.0
2009-01-23 11:00:00,27.5,27.75,27.49,27.55,289000.0,19.0057,19.1784,18.9987,19.0402,289000.0
2009-01-23 11:10:00,27.55,27.75,27.47,27.73,391200.0,19.0402,19.1784,18.9849,19.1646,391200.0
2009-01-23 11:20:00,27.74,27.89,27.58,27.59,373100.0,19.1715,19.2752,19.0609,19.0679,373100.0
2009-01-23 11:30:00,27.59,27.65,27.49,27.53,248300.0,19.0679,19.1093,18.9987,19.0264,248300.0
2009-01-23 11:40:00,27.53,27.76,27.53,27.75,451100.0,19.0264,19.1853,19.0264,19.1784,451100.0
2009-01-23 11:50:00,27.74,27.83,27.57,27.6,295600.0,19.1715,19.2337,19.054,19.0748,295600.0
2009-01-23 12:00:00,27.59,27.86,27.59,27.69,415100.0,19.0679,19.2545,19.0679,19.137,415100.0
2009-01-23 12:10:00,27.69,27.89,27.69,27.76,328400.0,19.137,19.2752,19.137,19.1853,328400.0
2009-01-23 12:20:00,27.76,27.97,27.75,27.82,508100.0,19.1853,19.3305,19.1784,19.2268,508100.0
2009-01-23 12:30:00,27.81,27.83,27.63,27.68,328100.0,19.2199,19.2337,19.0955,19.1301,328100.0
2009-01-23 12:40:00,27.67,27.95,27.67,27.91,273700.0,19.1231,19.3167,19.1231,19.289,273700.0
2009-01-23 12:50:00,27.9,27.99,27.72,27.82,264900.0,19.2821,19.3443,19.1577,19.2268,264900.0
2009-01-23 13:00:00,27.77,27.89,27.7,27.76,249000.0,19.1923,19.2752,19.1439,19.1853,249000.0
2009-01-23 13:10:00,27.77,28.0,27.72,27.99,335600.0,19.1923,19.3512,19.1577,19.3443,335600.0
2009-01-23 13:20:00,27.99,28.08,27.88,28.03,362200.0,19.3443,19.4065,19.2683,19.3719,362200.0
2009-01-23 13:30:00,28.03,28.24,28.01,28.1,327600.0,19.3719,19.5171,19.3581,19.4203,327600.0
2009-01-23 13:40:00,28.1,28.22,28.0,28.14,315000.0,19.4203,19.5033,19.3512,19.448,315000.0
2009-01-23 13:50:00,28.15,28.23,28.01,28.21,307000.0,19.4549,19.5102,19.3581,19.4963,307000.0
2009-01-23 14:00:00,28.21,28.24,28.0,28.0,314800.0,19.4963,19.5171,19.3512,19.3512,314800.0
2009-01-23 14:10:00,28.0,28.01,27.85,27.94,685300.0,19.3512,19.3581,19.2475,19.3097,685300.0
2009-01-23 14:20:00,27.94,27.94,27.66,27.69,502700.0,19.3097,19.3097,19.1162,19.137,502700.0
2009-01-23 14:30:00,27.69,27.76,27.57,27.66,280900.0,19.137,19.1853,19.054,19.1162,280900.0
2009-01-23 14:40:00,27.66,27.72,27.51,27.59,505000.0,19.1162,19.1577,19.0126,19.0679,505000.0
2009-01-23 14:50:00,27.6,27.63,27.37,27.43,496400.0,19.0748,19.0955,18.9158,18.9573,496400.0
2009-01-23 15:00:00,27.43,27.59,27.36,27.41,488300.0,18.9573,19.0679,18.9089,18.9435,488300.0
2009-01-23 15:10:00,27.41,27.66,27.39,27.5,419500.0,18.9435,19.1162,18.9296,19.0057,419500.0
2009-01-23 15:20:00,27.49,27.65,27.41,27.41,425800.0,18.9987,19.1093,18.9435,18.9435,425800.0
2009-01-23 15:30:00,27.4,27.69,27.36,27.67,367400.0,18.9365,19.137,18.9089,19.1231,367400.0
2009-01-23 15:40:00,27.67,27.83,27.61,27.83,507800.0,19.1231,19.2337,19.0817,19.2337,507800.0
2009-01-23 15:50:00,27.82,27.88,27.69,27.72,699800.0,19.2268,19.2683,19.137,19.1577,699800.0
2009-01-26 09:30:00,28.18,28.42,27.9,28.37,411900.0,19.4756,19.6415,19.2821,19.6069,411900.0
2009-01-26 09:40:00,28.36,28.4,28.0,28.04,510400.0,19.6,19.6277,19.3512,19.3789,510400.0
2009-01-26 09:50:00,28.04,28.26,28.01,28.22,214600.0,19.3789,19.5309,19.3581,19.5033,214600.0
2009-01-26 10:00:00,28.25,28.55,28.25,28.4,424300.0,19.524,19.7313,19.524,19.6277,424300.0
2009-01-26 10:10:00,28.4,28.47,28.31,28.43,248900.0,19.6277,19.676,19.5655,19.6484,248900.0
2009-01-26 10:20:00,28.42,28.55,28.37,28.4,228200.0,19.6415,19.7313,19.6069,19.6277,228200.0
2009-01-26 10:30:00,28.39,28.47,28.27,28.28,203600.0,19.6207,19.676,19.5378,19.5447,203600.0
2009-01-26 10:40:00,28.28,28.38,28.18,28.32,257400.0,19.5447,19.6138,19.4756,19.5724,257400.0
2009-01-26 10:50:00,28.31,28.32,28.05,28.07,157100.0,19.5655,19.5724,19.3858,19.3996,157100.0
2009-01-26 11:00:00,28.06,28.16,27.96,27.97,203300.0,19.3927,19.4618,19.3236,19.3305,203300.0
2009-01-26 11:10:00,27.97,27.98,27.88,27.9,267000.0,19.3305,19.3374,19.2683,19.2821,267000.0
2009-01-26 11:20:00,27.9,27.92,27.84,27.89,162000.0,19.2821,19.2959,19.2406,19.2752,162000.0
2009-01-26 11:30:00,27.88,27.99,27.87,27.97,86100.0,19.2683,19.3443,19.2614,19.3305,86100.0
2009-01-26 11:40:00,27.95,27.96,27.81,27.83,129600.0,19.3167,19.3236,19.2199,19.2337,129600.0
2009-01-26 11:50:00,27.82,27.86,27.68,27.71,258400.0,19.2268,19.2545,19.1301,19.1508,258400.0
2009-01-26 12:00:00,27.71,27.84,27.71,27.79,171500.0,19.1508,19.2406,19.1508,19.2061,171500.0
2009-01-26 12:10:00,27.79,27.9,27.72,27.82,269600.0,19.2061,19.2821,19.1577,19.2268,269600.0
2009-01-26 12:20:00,27.82,27.99,27.82,27.93,166800.0,19.2268,19.3443,19.2268,19.3028,166800.0
2009-01-26 12:30:00,27.93,27.98,27.74,27.81,165300.0,19.3028,19.3374,19.1715,19.2199,165300.0
2009-01-26 12:40:00,27.81,27.93,27.75,27.85,133800.0,19.2199,19.3028,19.1784,19.2475,133800.0
2009-01-26 12:50:00,27.85,27.91,27.75,27.77,179100.0,19.2475,19.289,19.1784,19.1923,179100.0
2009-01-26 13:00:00,27.76,27.88,27.67,27.76,201700.0,19.1853,19.2683,19.1231,19.1853,201700.0
2009-01-26 13:10:00,27.77,27.89,27.68,27.85,138300.0,19.1923,19.2752,19.1301,19.2475,138300.0
2009-01-26 13:20:00,27.86,27.89,27.71,27.82,124600.0,19.2545,19.2752,19.1508,19.2268,124600.0
2009-01-26 13:30:00,27.83,27.84,27.62,27.72,201600.0,19.2337,19.2406,19.0886,19.1577,201600.0
2009-01-26 13:40:00,27.71,27.95,27.71,27.8,171300.0,19.1508,19.3167,19.1508,19.213,171300.0
2009-01-26 13:50:00,27.8,27.82,27.64,27.79,129200.0,19.213,19.2268,19.1024,19.2061,129200.0
2009-01-26 14:00:00,27.79,27.79,27.55,27.6,155600.0,19.2061,19.2061,19.0402,19.0748,155600.0
2009-01-26 14:10:00,27.6,27.65,27.52,27.56,210300.0,19.0748,19.1093,19.0195,19.0471,210300.0
2009-01-26 14:20:00,27.57,27.66,27.47,27.48,184900.0,19.054,19.1162,18.9849,18.9918,184900.0
2009-01-26 14:30:00,27.48,27.54,27.43,27.46,240700.0,18.9918,19.0333,18.9573,18.978,240700.0
2009-01-26 14:40:00,27.45,27.65,27.42,27.61,228200.0,18.9711,19.1093,18.9504,19.0817,228200.0
2009-01-26 14:50:00,27.59,27.77,27.56,27.74,199500.0,19.0679,19.1923,19.0471,19.1715,199500.0
2009-01-26 15:00:00,27.74,27.88,27.68,27.83,245500.0,19.1715,19.2683,19.1301,19.2337,245500.0
2009-01-26 15:10:00,27.83,27.93,27.79,27.89,336500.0,19.2337,19.3028,19.2061,19.2752,336500.0
2009-01-26 15:20:00,27.88,28.01,27.85,27.92,306800.0,19.2683,19.3581,19.2475,19.2959,306800.0
2009-01-26 15:30:00,27.92,28.02,27.88,27.88,346800.0,19.2959,19.365,19.2683,19.2683,346800.0
2009-01-26 15:40:00,27.88,28.02,27.78,27.98,475000.0,19.2683,19.365,19.1992,19.3374,475000.0
2009-01-26 15:50:00,27.98,28.0,27.88,27.93,544000.0,19.3374,19.3512,19.2683,19.3028,544000.0
2009-01-27 09:30:00,28.25,28.28,27.87,28.16,263200.0,19.524,19.5447,19.2614,19.4618,263200.0
2009-01-27 09:40:00,28.16,28.17,27.83,27.88,298800.0,19.4618,19.4687,19.2337,19.2683,298800.0
2009-01-27 09:50:00,27.88,27.9,27.67,27.82,315400.0,19.2683,19.2821,19.1231,19.2268,315400.0
2009-01-27 10:00:00,27.82,27.88,27.58,27.61,240200.0,19.2268,19.2683,19.0609,19.0817,240200.0
2009-01-27 10:10:00,27.62,27.68,27.49,27.52,243900.0,19.0886,19.1301,18.9987,19.0195,243900.0
2009-01-27 10:20:00,27.52,27.68,27.5,27.52,204600.0,19.0195,19.1301,19.0057,19.0195,204600.0
2009-01-27 10:30:00,27.52,27.6,27.49,27.53,172100.0,19.0195,19.0748,18.9987,19.0264,172100.0
2009-01-27 10:40:00,27.53,27.57,27.4,27.4,274600.0,19.0264,19.054,18.9365,18.9365,274600.0
2009-01-27 10:50:00,27.4,27.59,27.4,27.56,138600.0,18.9365,19.0679,18.9365,19.0471,138600.0
2009-01-27 11:00:00,27.56,27.69,27.51,27.66,145500.0,19.0471,19.137,19.0126,19.1162,145500.0
2009-01-27 11:10:00,27.66,27.87,27.62,27.85,166900.0,19.1162,19.2614,19.0886,19.2475,166900.0
2009-01-27 11:20:00,27.85,27.87,27.65,27.75,134600.0,19.2475,19.2614,19.1093,19.1784,134600.0
2009-01-27 11:30:00,27.76,27.8,27.58,27.62,146300.0,19.1853,19.213,19.0609,19.0886,146300.0
2009-01-27 11:40:00,27.63,27.71,27.55,27.69,78700.0,19.0955,19.1508,19.0402,19.137,78700.0
2009-01-27 11:50:00,27.69,27.76,27.63,27.66,76200.0,19.137,19.1853,19.0955,19.1162,76200.0
2009-01-27 12:00:00,27.66,27.69,27.6,27.65,92000.0,19.1162,19.137,19.0748,19.1093,92000.0
2009-01-27 12:10:00,27.65,27.83,27.64,27.79,173100.0,19.1093,19.2337,19.1024,19.2061,173100.0
2009-01-27 12:20:00,27.79,27.89,27.73,27.8,159900.0,19.2061,19.2752,19.1646,19.213,159900.0
2009-01-27 12:30:00,27.8,27.91,27.79,27.85,136400.0,19.213,19.289,19.2061,19.2475,136400.0
2009-01-27 12:40:00,27.85,27.9,27.74,27.74,92800.0,19.2475,19.2821,19.1715,19.1715,92800.0
2009-01-27 12:50:00,27.75,27.88,27.72,27.83,339100.0,19.1784,19.2683,19.1577,19.2337,339100.0
2009-01-27 13:00:00,27.83,27.84,27.67,27.71,139000.0,19.2337,19.2406,19.1231,19.1508,139000.0
2009-01-27 13:10:00,27.73,27.76,27.53,27.54,280500.0,19.1646,19.1853,19.0264,19.0333,280500.0
2009-01-27 13:20:00,27.54,27.79,27.5,27.61,178600.0,19.0333,19.2061,19.0057,19.0817,178600.0
2009-01-27 13:30:00,27.6,27.6,27.47,27.48,211200.0,19.0748,19.0748,18.9849,18.9918,211200.0
2009-01-27 13:40:00,27.47,27.55,27.4,27.42,250100.0,18.9849,19.0402,18.9365,18.9504,250100.0
2009-01-27 13:50:00,27.41,27.56,27.39,27.42,228400.0,18.9435,19.0471,18.9296,18.9504,228400.0
2009-01-27 14:00:00,27.42,27.53,27.42,27.47,311600.0,18.9504,19.0264,18.9504,18.9849,311600.0
2009-01-27 14:10:00,27.48,27.64,27.43,27.62,166200.0,18.9918,19.1024,18.9573,19.0886,166200.0
2009-01-27 14:20:00,27.61,27.64,27.47,27.48,234100.0,19.0817,19.1024,18.9849,18.9918,234100.0
2009-01-27 14:30:00,27.48,27.72,27.46,27.57,233100.0,18.9918,19.1577,18.978,19.054,233100.0
2009-01-27 14:40:00,27.57,27.64,27.54,27.61,143900.0,19.054,19.1024,19.0333,19.0817,143900.0
2009-01-27 14:50:00,27.62,27.73,27.62,27.67,158900.0,19.0886,19.1646,19.0886,19.1231,158900.0
2009-01-27 15:00:00,27.66,27.72,27.55,27.71,295100.0,19.1162,19.1577,19.0402,19.1508,295100.0
2009-01-27 15:10:00,27.71,27.76,27.61,27.7,241300.0,19.1508,19.1853,19.0817,19.1439,241300.0
2009-01-27 15:20:00,27.7,27.86,27.7,27.83,357200.0,19.1439,19.2545,19.1439,19.2337,357200.0
2009-01-27 15:30:00,27.84,27.84,27.65,27.77,464800.0,19.2406,19.2406,19.1093,19.1923,464800.0
2009-01-27 15:40:00,27.77,27.85,27.56,27.63,1017100.0,19.1923,19.2475,19.0471,19.0955,1017100.0
2009-01-27 15:50:00,27.63,27.71,27.54,27.6,1459500.0,19.0955,19.1508,19.0333,19.0748,1459500.0
2009-01-28 09:30:00,27.94,28.3,27.94,28.06,655300.0,19.3097,19.5585,19.3097,19.3927,655300.0
2009-01-28 09:40:00,28.06,28.13,27.94,27.96,322800.0,19.3927,19.4411,19.3097,19.3236,322800.0
2009-01-28 09:50:00,27.95,28.03,27.89,28.0,322600.0,19.3167,19.3719,19.2752,19.3512,322600.0
2009-01-28 10:00:00,28.0,28.09,27.96,28.03,150500.0,19.3512,19.4134,19.3236,19.3719,150500.0
2009-01-28 10:10:00,28.03,28.24,28.01,28.24,180500.0,19.3719,19.5171,19.3581,19.5171,180500.0
2009-01-28 10:20:00,28.24,28.38,28.19,28.38,227800.0,19.5171,19.6138,19.4825,19.6138,227800.0
2009-01-28 10:30:00,28.38,28.48,28.23,28.24,255600.0,19.6138,19.6829,19.5102,19.5171,255600.0
2009-01-28 10:40:00,28.25,28.33,28.17,28.18,207600.0,19.524,19.5793,19.4687,19.4756,207600.0
2009-01-28 10:50:00,28.17,28.29,28.09,28.28,144300.0,19.4687,19.5516,19.4134,19.5447,144300.0
2009-01-28 11:00:00,28.27,28.31,28.21,28.29,210000.0,19.5378,19.5655,19.4963,19.5516,210000.0
2009-01-28 11:10:00,28.29,28.32,28.15,28.19,139300.0,19.5516,19.5724,19.4549,19.4825,139300.0
2009-01-28 11:20:00,28.18,28.29,28.17,28.21,129300.0,19.4756,19.5516,19.4687,19.4963,129300.0
2009-01-28 11:30:00,28.2,28.25,28.17,28.21,101500.0,19.4894,19.524,19.4687,19.4963,101500.0
2009-01-28 11:40:00,28.2,28.22,28.09,28.1,179700.0,19.4894,19.5033,19.4134,19.4203,179700.0
2009-01-28 11:50:00,28.1,28.24,28.1,28.22,151300.0,19.4203,19.5171,19.4203,19.5033,151300.0
2009-01-28 12:00:00,28.22,28.23,28.05,28.08,161300.0,19.5033,19.5102,19.3858,19.4065,161300.0
2009-01-28 12:10:00,28.08,28.12,28.03,28.05,101600.0,19.4065,19.4341,19.3719,19.3858,101600.0
2009-01-28 12:20:00,28.05,28.06,27.99,28.02,98600.0,19.3858,19.3927,19.3443,19.365,98600.0
2009-01-28 12:30:00,28.01,28.02,27.98,28.0,131800.0,19.3581,19.365,19.3374,19.3512,131800.0
2009-01-28 12:40:00,28.0,28.01,27.99,27.99,78200.0,19.3512,19.3581,19.3443,19.3443,78200.0
2009-01-28 12:50:00,27.99,28.01,27.98,28.0,98600.0,19.3443,19.3581,19.3374,19.3512,98600.0
2009-01-28 13:00:00,28.0,28.0,27.91,27.99,313200.0,19.3512,19.3512,19.289,19.3443,313200.0
2009-01-28 13:10:00,27.99,27.99,27.92,27.93,89200.0,19.3443,19.3443,19.2959,19.3028,89200.0
2009-01-28 13:20:00,27.93,27.94,27.86,27.94,249100.0,19.3028,19.3097,19.2545,19.3097,249100.0
2009-01-28 13:30:00,27.94,28.03,27.93,28.02,198900.0,19.3097,19.3719,19.3028,19.365,198900.0
2009-01-28 13:40:00,28.01,28.14,28.01,28.08,112800.0,19.3581,19.448,19.3581,19.4065,112800.0
2009-01-28 13:50:00,28.08,28.12,27.92,28.0,178900.0,19.4065,19.4341,19.2959,19.3512,178900.0
2009-01-28 14:00:00,28.01,28.13,27.99,28.1,149700.0,19.3581,19.4411,19.3443,19.4203,149700.0
2009-01-28 14:10:00,28.1,28.28,28.01,28.23,260700.0,19.4203,19.5447,19.3581,19.5102,260700.0
2009-01-28 14:20:00,28.22,28.31,28.1,28.19,461400.0,19.5033,19.5655,19.4203,19.4825,461400.0
2009-01-28 14:30:00,28.19,28.23,28.0,28.19,379700.0,19.4825,19.5102,19.3512,19.4825,379700.0
2009-01-28 14:40:00,28.18,28.22,28.09,28.14,258500.0,19.4756,19.5033,19.4134,19.448,258500.0
2009-01-28 14:50:00,28.14,28.3,28.08,28.29,233300.0,19.448,19.5585,19.4065,19.5516,233300.0
2009-01-28 15:00:00,28.28,28.35,27.9,27.97,518400.0,19.5447,19.5931,19.2821,19.3305,518400.0
2009-01-28 15:10:00,27.96,28.03,27.85,27.97,431900.0,19.3236,19.3719,19.2475,19.3305,431900.0
2009-01-28 15:20:00,27.98,28.04,27.88,27.98,380600.0,19.3374,19.3789,19.2683,19.3374,380600.0
2009-01-28 15:30:00,27.99,28.02,27.88,28.01,296800.0,19.3443,19.365,19.2683,19.3581,296800.0
2009-01-28 15:40:00,28.0,28.17,27.97,28.16,409800.0,19.3512,19.4687,19.3305,19.4618,409800.0
2009-01-28 15:50:00,28.15,28.16,28.01,28.05,425000.0,19.4549,19.4618,19.3581,19.3858,425000.0
2009-01-29 09:30:00,27.93,28.12,27.69,27.9,233800.0,19.3028,19.4341,19.137,19.2821,233800.0
2009-01-29 09:40:00,27.9,28.02,27.86,27.91,138000.0,19.2821,19.365,19.2545,19.289,138000.0
2009-01-29 09:50:00,27.91,27.97,27.77,27.83,139500.0,19.289,19.3305,19.1923,19.2337,139500.0
2009-01-29 10:00:00,27.83,27.84,27.67,27.7,363400.0,19.2337,19.2406,19.1231,19.1439,363400.0
2009-01-29 10:10:00,27.7,27.87,27.64,27.82,201600.0,19.1439,19.2614,19.1024,19.2268,201600.0
2009-01-29 10:20:00,27.84,27.86,27.77,27.81,162200.0,19.2406,19.2545,19.1923,19.2199,162200.0
2009-01-29 10:30:00,27.8,27.86,27.73,27.84,173400.0,19.213,19.2545,19.1646,19.2406,173400.0
2009-01-29 10:40:00,27.83,27.83,27.74,27.79,133800.0,19.2337,19.2337,19.1715,19.2061,133800.0
2009-01-29 10:50:00,27.79,27.9,27.77,27.8,185900.0,19.2061,19.2821,19.1923,19.213,185900.0
2009-01-29 11:00:00,27.81,27.81,27.68,27.73,206700.0,19.2199,19.2199,19.1301,19.1646,206700.0
2009-01-29 11:10:00,27.73,27.92,27.73,27.88,179400.0,19.1646,19.2959,19.1646,19.2683,179400.0
2009-01-29 11:20:00,27.88,28.06,27.86,28.02,333000.0,19.2683,19.3927,19.2545,19.365,333000.0
2009-01-29 11:30:00,28.02,28.08,27.97,27.99,170300.0,19.365,19.4065,19.3305,19.3443,170300.0
2009-01-29 11:40:00,27.98,28.05,27.88,27.91,133800.0,19.3374,19.3858,19.2683,19.289,133800.0
2009-01-29 11:50:00,27.91,27.95,27.86,27.92,94000.0,19.289,19.3167,19.2545,19.2959,94000.0
2009-01-29 12:00:00,27.92,27.92,27.75,27.75,125300.0,19.2959,19.2959,19.1784,19.1784,125300.0
2009-01-29 12:10:00,27.76,27.84,27.75,27.8,95800.0,19.1853,19.2406,19.1784,19.213,95800.0
2009-01-29 12:20:00,27.8,27.8,27.75,27.76,79800.0,19.213,19.213,19.1784,19.1853,79800.0
2009-01-29 12:30:00,27.76,27.77,27.7,27.7,155700.0,19.1853,19.1923,19.1439,19.1439,155700.0
2009-01-29 12:40:00,27.71,27.8,27.64,27.75,175000.0,19.1508,19.213,19.1024,19.1784,175000.0
2009-01-29 12:50:00,27.76,27.77,27.65,27.67,206900.0,19.1853,19.1923,19.1093,19.1231,206900.0
2009-01-29 13:00:00,27.67,27.74,27.59,27.69,201400.0,19.1231,19.1715,19.0679,19.137,201400.0
2009-01-29 13:10:00,27.69,27.7,27.53,27.53,167100.0,19.137,19.1439,19.0264,19.0264,167100.0
2009-01-29 13:20:00,27.53,27.62,27.5,27.6,153200.0,19.0264,19.0886,19.0057,19.0748,153200.0
2009-01-29 13:30:00,27.59,27.6,27.47,27.51,168400.0,19.0679,19.0748,18.9849,19.0126,168400.0
2009-01-29 13:40:00,27.5,27.61,27.5,27.55,171600.0,19.0057,19.0817,19.0057,19.0402,171600.0
2009-01-29 13:50:00,27.55,27.56,27.46,27.51,144200.0,19.0402,19.0471,18.978,19.0126,144200.0
2009-01-29 14:00:00,27.51,27.62,27.51,27.56,112600.0,19.0126,19.0886,19.0126,19.0471,112600.0
2009-01-29 14:10:00,27.57,27.58,27.5,27.55,173100.0,19.054,19.0609,19.0057,19.0402,173100.0
2009-01-29 14:20:00,27.55,27.56,27.45,27.51,207600.0,19.0402,19.0471,18.9711,19.0126,207600.0
2009-01-29 14:30:00,27.52,27.52,27.46,27.5,242700.0,19.0195,19.0195,18.978,19.0057,242700.0
2009-01-29 14:40:00,27.5,27.62,27.49,27.62,304700.0,19.0057,19.0886,18.9987,19.0886,304700.0
2009-01-29 14:50:00,27.61,27.63,27.49,27.51,223400.0,19.0817,19.0955,18.9987,19.0126,223400.0
2009-01-29 15:00:00,27.5,27.63,27.5,27.57,226200.0,19.0057,19.0955,19.0057,19.054,226200.0
2009-01-29 15:10:00,27.56,27.57,27.49,27.51,266800.0,19.0471,19.054,18.9987,19.0126,266800.0
2009-01-29 15:20:00,27.51,27.51,27.41,27.51,315600.0,19.0126,19.0126,18.9435,19.0126,315600.0
2009-01-29 15:30:00,27.5,27.51,27.33,27.35,431200.0,19.0057,19.0126,18.8882,18.902,431200.0
2009-01-29 15:40:00,27.35,27.5,27.29,27.3,453900.0,18.902,19.0057,18.8605,18.8674,453900.0
2009-01-29 15:50:00,27.3,27.37,27.3,27.35,562100.0,18.8674,18.9158,18.8674,18.902,562100.0
2009-01-30 09:30:00,27.53,27.54,27.11,27.29,328200.0,19.0264,19.0333,18.7361,18.8605,328200.0
2009-01-30 09:40:00,27.3,27.34,26.93,27.0,257200.0,18.8674,18.8951,18.6117,18.6601,257200.0
2009-01-30 09:50:00,27.0,27.09,26.9,26.96,280000.0,18.6601,18.7223,18.591,18.6324,280000.0
2009-01-30 10:00:00,26.96,27.12,26.95,27.1,194100.0,18.6324,18.743,18.6255,18.7292,194100.0
2009-01-30 10:10:00,27.1,27.12,26.97,27.04,195900.0,18.7292,18.743,18.6394,18.6877,195900.0
2009-01-30 10:20:00,27.05,27.16,27.01,27.09,271200.0,18.6947,18.7707,18.667,18.7223,271200.0
2009-01-30 10:30:00,27.09,27.1,26.96,26.97,310700.0,18.7223,18.7292,18.6324,18.6394,310700.0
2009-01-30 10:40:00,26.98,27.02,26.96,26.98,255600.0,18.6463,18.6739,18.6324,18.6463,255600.0
2009-01-30 10:50:00,26.97,26.98,26.88,26.91,282700.0,18.6394,18.6463,18.5772,18.5979,282700.0
2009-01-30 11:00:00,26.91,26.96,26.89,26.9,149300.0,18.5979,18.6324,18.5841,18.591,149300.0
2009-01-30 11:10:00,26.89,26.9,26.76,26.77,272400.0,18.5841,18.591,18.4942,18.5011,272400.0
2009-01-30 11:20:00,26.77,26.83,26.62,26.68,223000.0,18.5011,18.5426,18.3975,18.4389,223000.0
2009-01-30 11:30:00,26.69,26.74,26.65,26.73,185300.0,18.4458,18.4804,18.4182,18.4735,185300.0
2009-01-30 11:40:00,26.73,26.86,26.73,26.84,151400.0,18.4735,18.5633,18.4735,18.5495,151400.0
2009-01-30 11:50:00,26.84,26.85,26.78,26.83,105200.0,18.5495,18.5564,18.508,18.5426,105200.0
2009-01-30 12:00:00,26.83,26.85,26.75,26.83,106500.0,18.5426,18.5564,18.4873,18.5426,106500.0
2009-01-30 12:10:00,26.84,26.98,26.83,26.96,258400.0,18.5495,18.6463,18.5426,18.6324,258400.0
2009-01-30 12:20:00,26.97,27.06,26.96,27.04,198200.0,18.6394,18.7016,18.6324,18.6877,198200.0
2009-01-30 12:30:00,27.04,27.09,26.96,27.09,135400.0,18.6877,18.7223,18.6324,18.7223,135400.0
2009-01-30 12:40:00,27.08,27.1,27.05,27.07,89600.0,18.7154,18.7292,18.6947,18.7085,89600.0
2009-01-30 12:50:00,27.08,27.1,27.04,27.07,214500.0,18.7154,18.7292,18.6877,18.7085,214500.0
2009-01-30 13:00:00,27.07,27.13,26.95,27.07,333000.0,18.7085,18.7499,18.6255,18.7085,333000.0
2009-01-30 13:10:00,27.07,27.12,27.01,27.11,200400.0,18.7085,18.743,18.667,18.7361,200400.0
2009-01-30 13:20:00,27.12,27.12,26.88,26.98,259400.0,18.743,18.743,18.5772,18.6463,259400.0
2009-01-30 13:30:00,26.99,26.99,26.84,26.9,331700.0,18.6532,18.6532,18.5495,18.591,331700.0
2009-01-30 13:40:00,26.9,26.98,26.85,26.94,242800.0,18.591,18.6463,18.5564,18.6186,242800.0
2009-01-30 13:50:00,26.93,27.08,26.89,27.07,265500.0,18.6117,18.7154,18.5841,18.7085,265500.0
2009-01-30 14:00:00,27.06,27.24,27.03,27.05,342100.0,18.7016,18.826,18.6808,18.6947,342100.0
2009-01-30 14:10:00,27.04,27.12,26.97,27.01,178900.0,18.6877,18.743,18.6394,18.667,178900.0
2009-01-30 14:20:00,27.02,27.22,27.0,27.12,237200.0,18.6739,18.8121,18.6601,18.743,237200.0
2009-01-30 14:30:00,27.12,27.17,27.0,27.0,202600.0,18.743,18.7776,18.6601,18.6601,202600.0
2009-01-30 14:40:00,26.99,27.0,26.89,26.89,170600.0,18.6532,18.6601,18.5841,18.5841,170600.0
2009-01-30 14:50:00,26.89,26.93,26.8,26.86,173500.0,18.5841,18.6117,18.5219,18.5633,173500.0
2009-01-30 15:00:00,26.87,27.0,26.82,26.84,314800.0,18.5702,18.6601,18.5357,18.5495,314800.0
2009-01-30 15:10:00,26.83,27.05,26.82,26.9,303500.0,18.5426,18.6947,18.5357,18.591,303500.0
2009-01-30 15:20:00,26.9,26.92,26.77,26.77,333400.0,18.591,18.6048,18.5011,18.5011,333400.0
2009-01-30 15:30:00,26.77,26.79,26.65,26.65,362700.0,18.5011,18.515,18.4182,18.4182,362700.0
2009-01-30 15:40:00,26.66,26.92,26.65,26.88,590100.0,18.4251,18.6048,18.4182,18.5772,590100.0
2009-01-30 15:50:00,26.88,26.96,26.75,26.88,839400.0,18.5772,18.6324,18.4873,18.5772,839400.0
2009-02-02 09:30:00,26.56,26.97,26.4,26.69,313400.0,18.356,18.6394,18.2454,18.4458,313400.0
2009-02-02 09:40:00,26.7,26.73,26.59,26.67,145500.0,18.4528,18.4735,18.3767,18.432,145500.0
2009-02-02 09:50:00,26.67,26.79,26.63,26.7,213100.0,18.432,18.515,18.4044,18.4528,213100.0
2009-02-02 10:00:00,26.7,26.82,26.64,26.79,293300.0,18.4528,18.5357,18.4113,18.515,293300.0
2009-02-02 10:10:00,26.8,26.95,26.76,26.85,284200.0,18.5219,18.6255,18.4942,18.5564,284200.0
2009-02-02 10:20:00,26.85,26.97,26.79,26.82,246900.0,18.5564,18.6394,18.515,18.5357,246900.0
2009-02-02 10:30:00,26.82,26.9,26.7,26.85,136300.0,18.5357,18.591,18.4528,18.5564,136300.0
2009-02-02 10:40:00,26.85,26.9,26.72,26.83,153700.0,18.5564,18.591,18.4666,18.5426,153700.0
2009-02-02 10:50:00,26.83,26.86,26.79,26.82,125500.0,18.5426,18.5633,18.515,18.5357,125500.0
2009-02-02 11:00:00,26.82,26.85,26.69,26.71,149300.0,18.5357,18.5564,18.4458,18.4597,149300.0
2009-02-02 11:10:00,26.71,26.76,26.69,26.74,174000.0,18.4597,18.4942,18.4458,18.4804,174000.0
2009-02-02 11:20:00,26.75,26.76,26.61,26.64,123400.0,18.4873,18.4942,18.3906,18.4113,123400.0
2009-02-02 11:30:00,26.65,26.71,26.6,26.65,194800.0,18.4182,18.4597,18.3836,18.4182,194800.0
2009-02-02 11:40:00,26.66,26.69,26.6,26.65,113600.0,18.4251,18.4458,18.3836,18.4182,113600.0
2009-02-02 11:50:00,26.64,26.68,26.62,26.65,115300.0,18.4113,18.4389,18.3975,18.4182,115300.0
2009-02-02 12:00:00,26.65,26.88,26.64,26.87,230200.0,18.4182,18.5772,18.4113,18.5702,230200.0
2009-02-02 12:10:00,26.88,27.0,26.87,26.99,173700.0,18.5772,18.6601,18.5702,18.6532,173700.0
2009-02-02 12:20:00,26.98,26.99,26.91,26.96,112200.0,18.6463,18.6532,18.5979,18.6324,112200.0
2009-02-02 12:30:00,26.97,27.12,26.97,27.11,227400.0,18.6394,18.743,18.6394,18.7361,227400.0
2009-02-02 12:40:00,27.11,27.13,27.02,27.03,105200.0,18.7361,18.7499,18.6739,18.6808,105200.0
2009-02-02 12:50:00,27.03,27.07,26.98,26.99,70700.0,18.6808,18.7085,18.6463,18.6532,70700.0
2009-02-02 13:00:00,26.99,27.02,26.93,26.93,72400.0,18.6532,18.6739,18.6117,18.6117,72400.0
2009-02-02 13:10:00,26.93,26.94,26.74,26.81,136300.0,18.6117,18.6186,18.4804,18.5288,136300.0
2009-02-02 13:20:00,26.82,26.89,26.75,26.75,164300.0,18.5357,18.5841,18.4873,18.4873,164300.0
2009-02-02 13:30:00,26.76,26.78,26.68,26.69,183500.0,18.4942,18.508,18.4389,18.4458,183500.0
2009-02-02 13:40:00,26.69,26.7,26.64,26.68,60900.0,18.4458,18.4528,18.4113,18.4389,60900.0
2009-02-02 13:50:00,26.68,26.68,26.43,26.45,200500.0,18.4389,18.4389,18.2662,18.28,200500.0
2009-02-02 14:00:00,26.46,26.54,26.42,26.52,165700.0,18.2869,18.3422,18.2592,18.3284,165700.0
2009-02-02 14:10:00,26.51,26.6,26.5,26.56,87900.0,18.3214,18.3836,18.3145,18.356,87900.0
2009-02-02 14:20:00,26.56,26.62,26.48,26.59,135300.0,18.356,18.3975,18.3007,18.3767,135300.0
2009-02-02 14:30:00,26.59,26.61,26.51,26.53,104700.0,18.3767,18.3906,18.3214,18.3353,104700.0
2009-02-02 14:40:00,26.53,26.65,26.5,26.52,163500.0,18.3353,18.4182,18.3145,18.3284,163500.0
2009-02-02 14:50:00,26.52,26.56,26.48,26.51,119400.0,18.3284,18.356,18.3007,18.3214,119400.0
2009-02-02 15:00:00,26.51,26.69,26.49,26.66,147400.0,18.3214,18.4458,18.3076,18.4251,147400.0
2009-02-02 15:10:00,26.67,26.76,26.62,26.73,147600.0,18.432,18.4942,18.3975,18.4735,147600.0
2009-02-02 15:20:00,26.72,26.78,26.65,26.73,224000.0,18.4666,18.508,18.4182,18.4735,224000.0
2009-02-02 15:30:00,26.74,26.88,26.74,26.82,304300.0,18.4804,18.5772,18.4804,18.5357,304300.0
2009-02-02 15:40:00,26.83,27.0,26.83,26.91,344100.0,18.5426,18.6601,18.5426,18.5979,344100.0
2009-02-02 15:50:00,26.91,26.95,26.75,26.77,489200.0,18.5979,18.6255,18.4873,18.5011,489200.0
2009-02-03 09:30:00,26.95,26.99,26.55,26.62,263600.0,18.6255,18.6532,18.3491,18.3975,263600.0
2009-02-03 09:40:00,26.63,26.8,26.5,26.58,223900.0,18.4044,18.5219,18.3145,18.3698,223900.0
2009-02-03 09:50:00,26.58,26.66,26.49,26.52,163700.0,18.3698,18.4251,18.3076,18.3284,163700.0
2009-02-03 10:00:00,26.54,26.94,26.53,26.87,550300.0,18.3422,18.6186,18.3353,18.5702,550300.0
2009-02-03 10:10:00,26.87,26.97,26.77,26.78,324400.0,18.5702,18.6394,18.5011,18.508,324400.0
2009-02-03 10:20:00,26.78,26.92,26.66,26.85,257800.0,18.508,18.6048,18.4251,18.5564,257800.0
2009-02-03 10:30:00,26.85,27.07,26.84,26.94,251600.0,18.5564,18.7085,18.5495,18.6186,251600.0
2009-02-03 10:40:00,26.95,27.21,26.94,27.13,277400.0,18.6255,18.8052,18.6186,18.7499,277400.0
2009-02-03 10:50:00,27.14,27.22,27.1,27.16,354700.0,18.7569,18.8121,18.7292,18.7707,354700.0
2009-02-03 11:00:00,27.16,27.38,27.11,27.33,239800.0,18.7707,18.9227,18.7361,18.8882,239800.0
2009-02-03 11:10:00,27.33,27.34,27.23,27.27,223600.0,18.8882,18.8951,18.8191,18.8467,223600.0
2009-02-03 11:20:00,27.27,27.34,27.09,27.15,238000.0,18.8467,18.8951,18.7223,18.7638,238000.0
2009-02-03 11:30:00,27.16,27.26,27.15,27.19,148900.0,18.7707,18.8398,18.7638,18.7914,148900.0
2009-02-03 11:40:00,27.19,27.26,27.15,27.24,110300.0,18.7914,18.8398,18.7638,18.826,110300.0
2009-02-03 11:50:00,27.24,27.25,27.12,27.14,73600.0,18.826,18.8329,18.743,18.7569,73600.0
2009-02-03 12:00:00,27.15,27.25,27.14,27.22,117800.0,18.7638,18.8329,18.7569,18.8121,117800.0
2009-02-03 12:10:00,27.22,27.25,27.12,27.14,123700.0,18.8121,18.8329,18.743,18.7569,123700.0
2009-02-03 12:20:00,27.15,27.24,27.12,27.21,55300.0,18.7638,18.826,18.743,18.8052,55300.0
2009-02-03 12:30:00,27.22,27.32,27.18,27.23,130900.0,18.8121,18.8813,18.7845,18.8191,130900.0
2009-02-03 12:40:00,27.23,27.26,27.18,27.19,83900.0,18.8191,18.8398,18.7845,18.7914,83900.0
2009-02-03 12:50:00,27.19,27.2,27.03,27.04,96400.0,18.7914,18.7983,18.6808,18.6877,96400.0
2009-02-03 13:00:00,27.03,27.09,27.01,27.06,119700.0,18.6808,18.7223,18.667,18.7016,119700.0
2009-02-03 13:10:00,27.06,27.24,27.02,27.21,120100.0,18.7016,18.826,18.6739,18.8052,120100.0
2009-02-03 13:20:00,27.2,27.21,27.14,27.16,52000.0,18.7983,18.8052,18.7569,18.7707,52000.0
2009-02-03 13:30:00,27.18,27.27,27.15,27.25,184300.0,18.7845,18.8467,18.7638,18.8329,184300.0
2009-02-03 13:40:00,27.24,27.26,27.12,27.13,173800.0,18.826,18.8398,18.743,18.7499,173800.0
2009-02-03 13:50:00,27.13,27.13,27.06,27.09,246700.0,18.7499,18.7499,18.7016,18.7223,246700.0
2009-02-03 14:00:00,27.1,27.15,27.02,27.14,250000.0,18.7292,18.7638,18.6739,18.7569,250000.0
2009-02-03 14:10:00,27.15,27.25,27.11,27.16,277900.0,18.7638,18.8329,18.7361,18.7707,277900.0
2009-02-03 14:20:00,27.16,27.21,27.12,27.13,220500.0,18.7707,18.8052,18.743,18.7499,220500.0
2009-02-03 14:30:00,27.12,27.2,27.12,27.14,244700.0,18.743,18.7983,18.743,18.7569,244700.0
2009-02-03 14:40:00,27.15,27.17,27.11,27.13,178700.0,18.7638,18.7776,18.7361,18.7499,178700.0
2009-02-03 14:50:00,27.13,27.21,27.13,27.2,240600.0,18.7499,18.8052,18.7499,18.7983,240600.0
2009-02-03 15:00:00,27.2,27.2,27.1,27.16,353100.0,18.7983,18.7983,18.7292,18.7707,353100.0
2009-02-03 15:10:00,27.16,27.22,27.16,27.2,519800.0,18.7707,18.8121,18.7707,18.7983,519800.0
2009-02-03 15:20:00,27.2,27.27,27.15,27.27,897600.0,18.7983,18.8467,18.7638,18.8467,897600.0
2009-02-03 15:30:00,27.26,27.37,27.23,27.31,773500.0,18.8398,18.9158,18.8191,18.8743,773500.0
2009-02-03 15:40:00,27.32,27.47,27.25,27.47,500600.0,18.8813,18.9849,18.8329,18.9849,500600.0
2009-02-03 15:50:00,27.47,27.48,27.38,27.38,803400.0,18.9849,18.9918,18.9227,18.9227,803400.0
2009-02-04 09:30:00,27.44,27.7,27.08,27.29,231100.0,18.9642,19.1439,18.7154,18.8605,231100.0
2009-02-04 09:40:00,27.29,27.5,27.29,27.45,165000.0,18.8605,19.0057,18.8605,18.9711,165000.0
2009-02-04 09:50:00,27.45,27.62,27.39,27.58,150100.0,18.9711,19.0886,18.9296,19.0609,150100.0
2009-02-04 10:00:00,27.57,27.81,27.57,27.8,250600.0,19.054,19.2199,19.054,19.213,250600.0
2009-02-04 10:10:00,27.81,28.04,27.78,28.03,381400.0,19.2199,19.3789,19.1992,19.3719,381400.0
2009-02-04 10:20:00,28.03,28.05,27.94,28.04,260600.0,19.3719,19.3858,19.3097,19.3789,260600.0
2009-02-04 10:30:00,28.04,28.2,28.04,28.11,400000.0,19.3789,19.4894,19.3789,19.4272,400000.0
2009-02-04 10:40:00,28.12,28.15,27.96,27.98,227800.0,19.4341,19.4549,19.3236,19.3374,227800.0
2009-02-04 10:50:00,27.98,28.18,27.97,28.16,238400.0,19.3374,19.4756,19.3305,19.4618,238400.0
2009-02-04 11:00:00,28.14,28.15,27.94,28.02,240200.0,19.448,19.4549,19.3097,19.365,240200.0
2009-02-04 11:10:00,28.02,28.05,27.93,27.98,202400.0,19.365,19.3858,19.3028,19.3374,202400.0
2009-02-04 11:20:00,27.98,27.98,27.81,27.88,145100.0,19.3374,19.3374,19.2199,19.2683,145100.0
2009-02-04 11:30:00,27.88,27.93,27.85,27.9,91800.0,19.2683,19.3028,19.2475,19.2821,91800.0
2009-02-04 11:40:00,27.9,27.99,27.89,27.9,168500.0,19.2821,19.3443,19.2752,19.2821,168500.0
2009-02-04 11:50:00,27.91,28.01,27.89,28.0,164900.0,19.289,19.3581,19.2752,19.3512,164900.0
2009-02-04 12:00:00,28.01,28.08,27.99,28.06,128400.0,19.3581,19.4065,19.3443,19.3927,128400.0
2009-02-04 12:10:00,28.05,28.09,27.98,28.0,140400.0,19.3858,19.4134,19.3374,19.3512,140400.0
2009-02-04 12:20:00,27.99,28.03,27.94,28.01,133200.0,19.3443,19.3719,19.3097,19.3581,133200.0
2009-02-04 12:30:00,28.0,28.08,27.97,27.99,186200.0,19.3512,19.4065,19.3305,19.3443,186200.0
2009-02-04 12:40:00,27.99,28.08,27.99,27.99,211700.0,19.3443,19.4065,19.3443,19.3443,211700.0
2009-02-04 12:50:00,28.0,28.03,27.89,27.97,171500.0,19.3512,19.3719,19.2752,19.3305,171500.0
2009-02-04 13:00:00,27.97,27.97,27.89,27.9,224100.0,19.3305,19.3305,19.2752,19.2821,224100.0
2009-02-04 13:10:00,27.9,27.9,27.82,27.87,214600.0,19.2821,19.2821,19.2268,19.2614,214600.0
2009-02-04 13:20:00,27.86,27.94,27.82,27.94,141600.0,19.2545,19.3097,19.2268,19.3097,141600.0
2009-02-04 13:30:00,27.94,27.95,27.77,27.77,181800.0,19.3097,19.3167,19.1923,19.1923,181800.0
2009-02-04 13:40:00,27.77,27.78,27.64,27.66,178900.0,19.1923,19.1992,19.1024,19.1162,178900.0
2009-02-04 13:50:00,27.66,27.72,27.51,27.7,234200.0,19.1162,19.1577,19.0126,19.1439,234200.0
2009-02-04 14:00:00,27.71,27.72,27.56,27.57,150300.0,19.1508,19.1577,19.0471,19.054,150300.0
2009-02-04 14:10:00,27.57,27.69,27.55,27.61,129500.0,19.054,19.137,19.0402,19.0817,129500.0
2009-02-04 14:20:00,27.6,27.66,27.4,27.51,247000.0,19.0748,19.1162,18.9365,19.0126,247000.0
2009-02-04 14:30:00,27.51,27.66,27.46,27.63,195400.0,19.0126,19.1162,18.978,19.0955,195400.0
2009-02-04 14:40:00,27.63,27.67,27.43,27.51,193000.0,19.0955,19.1231,18.9573,19.0126,193000.0
2009-02-04 14:50:00,27.52,27.61,27.37,27.56,209500.0,19.0195,19.0817,18.9158,19.0471,209500.0
2009-02-04 15:00:00,27.55,27.64,27.44,27.53,286100.0,19.0402,19.1024,18.9642,19.0264,286100.0
2009-02-04 15:10:00,27.53,27.56,27.39,27.5,217300.0,19.0264,19.0471,18.9296,19.0057,217300.0
2009-02-04 15:20:00,27.5,27.51,27.33,27.45,269500.0,19.0057,19.0126,18.8882,18.9711,269500.0
2009-02-04 15:30:00,27.44,27.57,27.4,27.51,248800.0,18.9642,19.054,18.9365,19.0126,248800.0
2009-02-04 15:40:00,27.52,27.58,27.48,27.51,256000.0,19.0195,19.0609,18.9918,19.0126,256000.0
2009-02-04 15:50:00,27.51,27.53,27.48,27.49,399100.0,19.0126,19.0264,18.9918,18.9987,399100.0
2009-02-05 09:30:00,27.23,27.77,27.18,27.51,286700.0,18.8191,19.1923,18.7845,19.0126,286700.0
2009-02-05 09:40:00,27.51,27.74,27.48,27.52,290800.0,19.0126,19.1715,18.9918,19.0195,290800.0
2009-02-05 09:50:00,27.51,27.56,27.27,27.28,179900.0,19.0126,19.0471,18.8467,18.8536,179900.0
2009-02-05 10:00:00,27.28,27.3,27.17,27.26,166700.0,18.8536,18.8674,18.7776,18.8398,166700.0
2009-02-05 10:10:00,27.25,27.35,27.24,27.26,203300.0,18.8329,18.902,18.826,18.8398,203300.0
2009-02-05 10:20:00,27.26,27.32,27.24,27.26,134600.0,18.8398,18.8813,18.826,18.8398,134600.0
2009-02-05 10:30:00,27.26,27.56,27.25,27.53,279300.0,18.8398,19.0471,18.8329,19.0264,279300.0
2009-02-05 10:40:00,27.53,27.72,27.49,27.65,186600.0,19.0264,19.1577,18.9987,19.1093,186600.0
2009-02-05 10:50:00,27.63,27.98,27.54,27.91,315100.0,19.0955,19.3374,19.0333,19.289,315100.0
2009-02-05 11:00:00,27.92,28.05,27.86,27.98,311400.0,19.2959,19.3858,19.2545,19.3374,311400.0
2009-02-05 11:10:00,27.97,27.99,27.82,27.91,151900.0,19.3305,19.3443,19.2268,19.289,151900.0
2009-02-05 11:20:00,27.89,28.11,27.88,28.03,235600.0,19.2752,19.4272,19.2683,19.3719,235600.0
2009-02-05 11:30:00,28.02,28.1,28.01,28.04,180300.0,19.365,19.4203,19.3581,19.3789,180300.0
2009-02-05 11:40:00,28.04,28.12,28.04,28.12,106600.0,19.3789,19.4341,19.3789,19.4341,106600.0
2009-02-05 11:50:00,28.12,28.23,28.02,28.23,233700.0,19.4341,19.5102,19.365,19.5102,233700.0
2009-02-05 12:00:00,28.23,28.49,28.23,28.45,394800.0,19.5102,19.6899,19.5102,19.6622,394800.0
2009-02-05 12:10:00,28.45,28.6,28.44,28.54,306000.0,19.6622,19.7659,19.6553,19.7244,306000.0
2009-02-05 12:20:00,28.54,28.56,28.44,28.51,209900.0,19.7244,19.7382,19.6553,19.7037,209900.0
2009-02-05 12:30:00,28.51,28.53,28.43,28.5,167300.0,19.7037,19.7175,19.6484,19.6968,167300.0
2009-02-05 12:40:00,28.49,28.59,28.44,28.47,150400.0,19.6899,19.759,19.6553,19.676,150400.0
2009-02-05 12:50:00,28.46,28.46,28.32,28.43,300600.0,19.6691,19.6691,19.5724,19.6484,300600.0
2009-02-05 13:00:00,28.43,28.53,28.42,28.53,206600.0,19.6484,19.7175,19.6415,19.7175,206600.0
2009-02-05 13:10:00,28.53,28.59,28.5,28.58,171600.0,19.7175,19.759,19.6968,19.7521,171600.0
2009-02-05 13:20:00,28.58,28.58,28.27,28.29,270100.0,19.7521,19.7521,19.5378,19.5516,270100.0
2009-02-05 13:30:00,28.3,28.5,28.29,28.47,287800.0,19.5585,19.6968,19.5516,19.676,287800.0
2009-02-05 13:40:00,28.46,28.6,28.41,28.6,169000.0,19.6691,19.7659,19.6346,19.7659,169000.0
2009-02-05 13:50:00,28.59,28.6,28.49,28.52,129500.0,19.759,19.7659,19.6899,19.7106,129500.0
2009-02-05 14:00:00,28.52,28.64,28.52,28.54,192400.0,19.7106,19.7935,19.7106,19.7244,192400.0
2009-02-05 14:10:00,28.55,28.57,28.47,28.54,111500.0,19.7313,19.7451,19.676,19.7244,111500.0
2009-02-05 14:20:00,28.54,28.59,28.49,28.59,214200.0,19.7244,19.759,19.6899,19.759,214200.0
2009-02-05 14:30:00,28.58,28.68,28.55,28.64,256600.0,19.7521,19.8212,19.7313,19.7935,256600.0
2009-02-05 14:40:00,28.64,28.7,28.6,28.61,209600.0,19.7935,19.835,19.7659,19.7728,209600.0
2009-02-05 14:50:00,28.6,28.61,28.39,28.42,259500.0,19.7659,19.7728,19.6207,19.6415,259500.0
2009-02-05 15:00:00,28.41,28.49,28.34,28.4,306200.0,19.6346,19.6899,19.5862,19.6277,306200.0
2009-02-05 15:10:00,28.39,28.43,28.35,28.36,192800.0,19.6207,19.6484,19.5931,19.6,192800.0
2009-02-05 15:20:00,28.36,28.52,28.34,28.5,260600.0,19.6,19.7106,19.5862,19.6968,260600.0
2009-02-05 15:30:00,28.5,28.54,28.42,28.49,250400.0,19.6968,19.7244,19.6415,19.6899,250400.0
2009-02-05 15:40:00,28.49,28.65,28.49,28.56,412300.0,19.6899,19.8004,19.6899,19.7382,412300.0
2009-02-05 15:50:00,28.56,28.64,28.49,28.55,661800.0,19.7382,19.7935,19.6899,19.7313,661800.0
2009-02-06 09:30:00,28.5,28.96,28.25,28.87,295700.0,19.6968,20.0147,19.524,19.9525,295700.0
2009-02-06 09:40:00,28.87,29.06,28.84,28.98,323100.0,19.9525,20.0838,19.9317,20.0285,323100.0
2009-02-06 09:50:00,28.99,29.03,28.9,28.99,323500.0,20.0354,20.0631,19.9732,20.0354,323500.0
2009-02-06 10:00:00,28.99,29.03,28.72,28.8,370600.0,20.0354,20.0631,19.8488,19.9041,370600.0
2009-02-06 10:10:00,28.8,29.01,28.75,28.83,240000.0,19.9041,20.0492,19.8695,19.9248,240000.0
2009-02-06 10:20:00,28.84,28.91,28.78,28.91,125000.0,19.9317,19.9801,19.8903,19.9801,125000.0
2009-02-06 10:30:00,28.91,28.92,28.79,28.81,141500.0,19.9801,19.987,19.8972,19.911,141500.0
2009-02-06 10:40:00,28.8,28.9,28.75,28.86,124000.0,19.9041,19.9732,19.8695,19.9456,124000.0
2009-02-06 10:50:00,28.87,28.94,28.82,28.91,190800.0,19.9525,20.0009,19.9179,19.9801,190800.0
2009-02-06 11:00:00,28.91,29.0,28.9,28.98,342500.0,19.9801,20.0423,19.9732,20.0285,342500.0
2009-02-06 11:10:00,28.98,29.01,28.95,29.0,255800.0,20.0285,20.0492,20.0078,20.0423,255800.0
2009-02-06 11:20:00,29.0,29.01,28.9,28.94,133900.0,20.0423,20.0492,19.9732,20.0009,133900.0
2009-02-06 11:30:00,28.94,29.05,28.91,28.95,253900.0,20.0009,20.0769,19.9801,20.0078,253900.0
2009-02-06 11:40:00,28.95,28.99,28.91,28.96,152000.0,20.0078,20.0354,19.9801,20.0147,152000.0
2009-02-06 11:50:00,28.97,29.0,28.94,28.99,146800.0,20.0216,20.0423,20.0009,20.0354,146800.0
2009-02-06 12:00:00,28.98,28.99,28.92,28.96,144700.0,20.0285,20.0354,19.987,20.0147,144700.0
2009-02-06 12:10:00,28.96,28.99,28.91,28.92,121300.0,20.0147,20.0354,19.9801,19.987,121300.0
2009-02-06 12:20:00,28.92,28.98,28.85,28.86,184400.0,19.987,20.0285,19.9387,19.9456,184400.0
2009-02-06 12:30:00,28.87,28.96,28.84,28.94,81200.0,19.9525,20.0147,19.9317,20.0009,81200.0
2009-02-06 12:40:00,28.93,28.98,28.9,28.9,124300.0,19.9939,20.0285,19.9732,19.9732,124300.0
2009-02-06 12:50:00,28.9,28.9,28.79,28.85,123000.0,19.9732,19.9732,19.8972,19.9387,123000.0
2009-02-06 13:00:00,28.86,28.9,28.81,28.87,139900.0,19.9456,19.9732,19.911,19.9525,139900.0
2009-02-06 13:10:00,28.86,28.99,28.84,28.97,182600.0,19.9456,20.0354,19.9317,20.0216,182600.0
2009-02-06 13:20:00,28.97,29.05,28.94,29.04,293600.0,20.0216,20.0769,20.0009,20.07,293600.0
2009-02-06 13:30:00,29.05,29.1,29.01,29.09,154800.0,20.0769,20.1114,20.0492,20.1045,154800.0
2009-02-06 13:40:00,29.09,29.11,29.02,29.1,132500.0,20.1045,20.1183,20.0561,20.1114,132500.0
2009-02-06 13:50:00,29.09,29.13,29.07,29.13,135900.0,20.1045,20.1322,20.0907,20.1322,135900.0
2009-02-06 14:00:00,29.12,29.12,28.99,29.01,228600.0,20.1253,20.1253,20.0354,20.0492,228600.0
2009-02-06 14:10:00,29.02,29.02,28.91,28.95,225900.0,20.0561,20.0561,19.9801,20.0078,225900.0
2009-02-06 14:20:00,28.96,29.06,28.96,29.02,159600.0,20.0147,20.0838,20.0147,20.0561,159600.0
2009-02-06 14:30:00,29.02,29.06,28.92,28.94,196500.0,20.0561,20.0838,19.987,20.0009,196500.0
2009-02-06 14:40:00,28.94,28.97,28.85,28.85,132500.0,20.0009,20.0216,19.9387,19.9387,132500.0
2009-02-06 14:50:00,28.85,28.88,28.8,28.85,134500.0,19.9387,19.9594,19.9041,19.9387,134500.0
2009-02-06 15:00:00,28.85,28.86,28.68,28.76,282200.0,19.9387,19.9456,19.8212,19.8765,282200.0
2009-02-06 15:10:00,28.76,28.84,28.73,28.79,297900.0,19.8765,19.9317,19.8557,19.8972,297900.0
2009-02-06 15:20:00,28.79,28.81,28.7,28.79,284700.0,19.8972,19.911,19.835,19.8972,284700.0
2009-02-06 15:30:00,28.8,28.9,28.79,28.88,451800.0,19.9041,19.9732,19.8972,19.9594,451800.0
2009-02-06 15:40:00,28.89,29.14,28.89,29.03,734300.0,19.9663,20.1391,19.9663,20.0631,734300.0
2009-02-06 15:50:00,29.06,29.09,28.87,29.03,834100.0,20.0838,20.1045,19.9525,20.0631,834100.0
2009-02-09 09:30:00,28.97,28.97,28.48,28.67,242200.0,20.0216,20.0216,19.6829,19.8143,242200.0
2009-02-09 09:40:00,28.65,28.82,28.58,28.64,203400.0,19.8004,19.9179,19.7521,19.7935,203400.0
2009-02-09 09:50:00,28.64,28.64,28.27,28.37,207400.0,19.7935,19.7935,19.5378,19.6069,207400.0
2009-02-09 10:00:00,28.37,28.4,28.05,28.09,299200.0,19.6069,19.6277,19.3858,19.4134,299200.0
2009-02-09 10:10:00,28.1,28.23,28.09,28.19,178100.0,19.4203,19.5102,19.4134,19.4825,178100.0
2009-02-09 10:20:00,28.19,28.25,28.13,28.21,111600.0,19.4825,19.524,19.4411,19.4963,111600.0
2009-02-09 10:30:00,28.22,28.31,28.2,28.31,180600.0,19.5033,19.5655,19.4894,19.5655,180600.0
2009-02-09 10:40:00,28.31,28.43,28.28,28.38,179800.0,19.5655,19.6484,19.5447,19.6138,179800.0
2009-02-09 10:50:00,28.38,28.41,28.26,28.34,206800.0,19.6138,19.6346,19.5309,19.5862,206800.0
2009-02-09 11:00:00,28.34,28.36,28.26,28.35,271700.0,19.5862,19.6,19.5309,19.5931,271700.0
2009-02-09 11:10:00,28.34,28.39,28.29,28.34,243600.0,19.5862,19.6207,19.5516,19.5862,243600.0
2009-02-09 11:20:00,28.34,28.39,28.27,28.27,382800.0,19.5862,19.6207,19.5378,19.5378,382800.0
2009-02-09 11:30:00,28.27,28.28,28.08,28.11,278600.0,19.5378,19.5447,19.4065,19.4272,278600.0
2009-02-09 11:40:00,28.11,28.11,28.03,28.09,158600.0,19.4272,19.4272,19.3719,19.4134,158600.0
2009-02-09 11:50:00,28.08,28.09,28.0,28.04,88900.0,19.4065,19.4134,19.3512,19.3789,88900.0
2009-02-09 12:00:00,28.03,28.07,28.0,28.06,148000.0,19.3719,19.3996,19.3512,19.3927,148000.0
2009-02-09 12:10:00,28.05,28.11,28.0,28.08,111000.0,19.3858,19.4272,19.3512,19.4065,111000.0
2009-02-09 12:20:00,28.08,28.09,28.0,28.03,145600.0,19.4065,19.4134,19.3512,19.3719,145600.0
2009-02-09 12:30:00,28.03,28.05,27.96,27.98,160600.0,19.3719,19.3858,19.3236,19.3374,160600.0
2009-02-09 12:40:00,27.99,28.09,27.97,28.04,219500.0,19.3443,19.4134,19.3305,19.3789,219500.0
2009-02-09 12:50:00,28.04,28.18,28.04,28.15,107000.0,19.3789,19.4756,19.3789,19.4549,107000.0
2009-02-09 13:00:00,28.15,28.22,28.15,28.21,99900.0,19.4549,19.5033,19.4549,19.4963,99900.0
2009-02-09 13:10:00,28.21,28.34,28.21,28.27,159200.0,19.4963,19.5862,19.4963,19.5378,159200.0
2009-02-09 13:20:00,28.26,28.39,28.24,28.36,167300.0,19.5309,19.6207,19.5171,19.6,167300.0
2009-02-09 13:30:00,28.36,28.37,28.27,28.33,282500.0,19.6,19.6069,19.5378,19.5793,282500.0
2009-02-09 13:40:00,28.33,28.4,28.3,28.39,99600.0,19.5793,19.6277,19.5585,19.6207,99600.0
2009-02-09 13:50:00,28.39,28.48,28.37,28.48,126700.0,19.6207,19.6829,19.6069,19.6829,126700.0
2009-02-09 14:00:00,28.47,28.49,28.45,28.47,102000.0,19.676,19.6899,19.6622,19.676,102000.0
2009-02-09 14:10:00,28.46,28.46,28.34,28.37,147200.0,19.6691,19.6691,19.5862,19.6069,147200.0
2009-02-09 14:20:00,28.37,28.43,28.35,28.38,121800.0,19.6069,19.6484,19.5931,19.6138,121800.0
2009-02-09 14:30:00,28.38,28.45,28.37,28.45,172600.0,19.6138,19.6622,19.6069,19.6622,172600.0
2009-02-09 14:40:00,28.45,28.45,28.32,28.39,129100.0,19.6622,19.6622,19.5724,19.6207,129100.0
2009-02-09 14:50:00,28.39,28.45,28.38,28.43,87900.0,19.6207,19.6622,19.6138,19.6484,87900.0
2009-02-09 15:00:00,28.43,28.47,28.41,28.43,127000.0,19.6484,19.676,19.6346,19.6484,127000.0
2009-02-09 15:10:00,28.43,28.5,28.4,28.46,182400.0,19.6484,19.6968,19.6277,19.6691,182400.0
2009-02-09 15:20:00,28.46,28.59,28.46,28.59,185900.0,19.6691,19.759,19.6691,19.759,185900.0
2009-02-09 15:30:00,28.58,28.72,28.56,28.66,454000.0,19.7521,19.8488,19.7382,19.8073,454000.0
2009-02-09 15:40:00,28.66,28.7,28.57,28.66,400900.0,19.8073,19.835,19.7451,19.8073,400900.0
2009-02-09 15:50:00,28.66,28.72,28.63,28.67,594600.0,19.8073,19.8488,19.7866,19.8143,594600.0
2009-02-10 09:30:00,28.6,28.65,28.27,28.5,236200.0,19.7659,19.8004,19.5378,19.6968,236200.0
2009-02-10 09:40:00,28.49,28.63,28.33,28.55,170700.0,19.6899,19.7866,19.5793,19.7313,170700.0
2009-02-10 09:50:00,28.54,28.61,28.25,28.35,182300.0,19.7244,19.7728,19.524,19.5931,182300.0
2009-02-10 10:00:00,28.35,28.51,28.3,28.47,135000.0,19.5931,19.7037,19.5585,19.676,135000.0
2009-02-10 10:10:00,28.47,28.47,28.28,28.28,120400.0,19.676,19.676,19.5447,19.5447,120400.0
2009-02-10 10:20:00,28.29,28.3,28.08,28.16,191100.0,19.5516,19.5585,19.4065,19.4618,191100.0
2009-02-10 10:30:00,28.17,28.27,28.16,28.19,199200.0,19.4687,19.5378,19.4618,19.4825,199200.0
2009-02-10 10:40:00,28.2,28.37,28.18,28.36,212500.0,19.4894,19.6069,19.4756,19.6,212500.0
2009-02-10 10:50:00,28.35,28.4,28.27,28.33,146900.0,19.5931,19.6277,19.5378,19.5793,146900.0
2009-02-10 11:00:00,28.33,28.51,28.0,28.11,453800.0,19.5793,19.7037,19.3512,19.4272,453800.0
2009-02-10 11:10:00,28.1,28.11,27.92,27.98,267000.0,19.4203,19.4272,19.2959,19.3374,267000.0
2009-02-10 11:20:00,27.99,28.03,27.74,27.9,282600.0,19.3443,19.3719,19.1715,19.2821,282600.0
2009-02-10 11:30:00,27.9,27.91,27.57,27.75,575000.0,19.2821,19.289,19.054,19.1784,575000.0
2009-02-10 11:40:00,27.74,27.99,27.72,27.97,406000.0,19.1715,19.3443,19.1577,19.3305,406000.0
2009-02-10 11:50:00,27.98,27.98,27.81,27.96,212100.0,19.3374,19.3374,19.2199,19.3236,212100.0
2009-02-10 12:00:00,27.98,27.98,27.84,27.96,178800.0,19.3374,19.3374,19.2406,19.3236,178800.0
2009-02-10 12:10:00,27.97,28.02,27.95,27.99,95400.0,19.3305,19.365,19.3167,19.3443,95400.0
2009-02-10 12:20:00,27.99,28.02,27.91,28.0,143500.0,19.3443,19.365,19.289,19.3512,143500.0
2009-02-10 12:30:00,28.0,28.07,27.91,28.05,126900.0,19.3512,19.3996,19.289,19.3858,126900.0
2009-02-10 12:40:00,28.06,28.08,27.92,27.99,57900.0,19.3927,19.4065,19.2959,19.3443,57900.0
2009-02-10 12:50:00,27.99,28.01,27.92,27.94,73300.0,19.3443,19.3581,19.2959,19.3097,73300.0
2009-02-10 13:00:00,27.94,27.97,27.84,27.86,249400.0,19.3097,19.3305,19.2406,19.2545,249400.0
2009-02-10 13:10:00,27.86,27.96,27.84,27.9,191600.0,19.2545,19.3236,19.2406,19.2821,191600.0
2009-02-10 13:20:00,27.92,27.92,27.72,27.75,397600.0,19.2959,19.2959,19.1577,19.1784,397600.0
2009-02-10 13:30:00,27.74,27.98,27.74,27.92,275500.0,19.1715,19.3374,19.1715,19.2959,275500.0
2009-02-10 13:40:00,27.92,27.96,27.84,27.86,83900.0,19.2959,19.3236,19.2406,19.2545,83900.0
2009-02-10 13:50:00,27.88,27.92,27.84,27.86,120200.0,19.2683,19.2959,19.2406,19.2545,120200.0
2009-02-10 14:00:00,27.85,27.97,27.84,27.87,191400.0,19.2475,19.3305,19.2406,19.2614,191400.0
2009-02-10 14:10:00,27.88,27.91,27.79,27.84,201000.0,19.2683,19.289,19.2061,19.2406,201000.0
2009-02-10 14:20:00,27.83,27.84,27.68,27.71,116800.0,19.2337,19.2406,19.1301,19.1508,116800.0
2009-02-10 14:30:00,27.72,27.77,27.63,27.73,206100.0,19.1577,19.1923,19.0955,19.1646,206100.0
2009-02-10 14:40:00,27.72,27.78,27.71,27.73,152500.0,19.1577,19.1992,19.1508,19.1646,152500.0
2009-02-10 14:50:00,27.73,27.76,27.61,27.62,159400.0,19.1646,19.1853,19.0817,19.0886,159400.0
2009-02-10 15:00:00,27.62,27.84,27.62,27.82,155800.0,19.0886,19.2406,19.0886,19.2268,155800.0
2009-02-10 15:10:00,27.82,27.83,27.66,27.7,350200.0,19.2268,19.2337,19.1162,19.1439,350200.0
2009-02-10 15:20:00,27.71,27.87,27.67,27.81,357300.0,19.1508,19.2614,19.1231,19.2199,357300.0
2009-02-10 15:30:00,27.81,27.9,27.76,27.77,448200.0,19.2199,19.2821,19.1853,19.1923,448200.0
2009-02-10 15:40:00,27.77,27.9,27.63,27.87,571200.0,19.1923,19.2821,19.0955,19.2614,571200.0
2009-02-10 15:50:00,27.87,27.93,27.78,27.8,634400.0,19.2614,19.3028,19.1992,19.213,634400.0
2009-02-11 09:30:00,27.98,28.13,27.28,27.59,279600.0,19.3374,19.4411,18.8536,19.0679,279600.0
2009-02-11 09:40:00,27.6,27.64,27.48,27.57,310100.0,19.0748,19.1024,18.9918,19.054,310100.0
2009-02-11 09:50:00,27.57,27.66,27.46,27.51,186400.0,19.054,19.1162,18.978,19.0126,186400.0
2009-02-11 10:00:00,27.51,27.51,27.34,27.35,206600.0,19.0126,19.0126,18.8951,18.902,206600.0
2009-02-11 10:10:00,27.34,27.4,27.04,27.07,365900.0,18.8951,18.9365,18.6877,18.7085,365900.0
2009-02-11 10:20:00,27.08,27.21,27.05,27.15,267200.0,18.7154,18.8052,18.6947,18.7638,267200.0
2009-02-11 10:30:00,27.12,27.33,27.06,27.26,270000.0,18.743,18.8882,18.7016,18.8398,270000.0
2009-02-11 10:40:00,27.26,27.29,27.09,27.19,243000.0,18.8398,18.8605,18.7223,18.7914,243000.0
2009-02-11 10:50:00,27.21,27.29,27.17,27.22,232800.0,18.8052,18.8605,18.7776,18.8121,232800.0
2009-02-11 11:00:00,27.23,27.3,27.22,27.26,450800.0,18.8191,18.8674,18.8121,18.8398,450800.0
2009-02-11 11:10:00,27.25,27.4,27.25,27.31,183300.0,18.8329,18.9365,18.8329,18.8743,183300.0
2009-02-11 11:20:00,27.3,27.41,27.23,27.39,281700.0,18.8674,18.9435,18.8191,18.9296,281700.0
2009-02-11 11:30:00,27.39,27.45,27.31,27.34,143600.0,18.9296,18.9711,18.8743,18.8951,143600.0
2009-02-11 11:40:00,27.34,27.37,27.28,27.29,249800.0,18.8951,18.9158,18.8536,18.8605,249800.0
2009-02-11 11:50:00,27.29,27.41,27.28,27.36,171900.0,18.8605,18.9435,18.8536,18.9089,171900.0
2009-02-11 12:00:00,27.37,27.37,27.33,27.36,90700.0,18.9158,18.9158,18.8882,18.9089,90700.0
2009-02-11 12:10:00,27.37,27.38,27.26,27.27,165500.0,18.9158,18.9227,18.8398,18.8467,165500.0
2009-02-11 12:20:00,27.26,27.35,27.25,27.35,142900.0,18.8398,18.902,18.8329,18.902,142900.0
2009-02-11 12:30:00,27.35,27.44,27.32,27.44,167000.0,18.902,18.9642,18.8813,18.9642,167000.0
2009-02-11 12:40:00,27.44,27.47,27.35,27.37,195900.0,18.9642,18.9849,18.902,18.9158,195900.0
2009-02-11 12:50:00,27.37,27.46,27.32,27.36,134900.0,18.9158,18.978,18.8813,18.9089,134900.0
2009-02-11 13:00:00,27.36,27.45,27.28,27.33,194000.0,18.9089,18.9711,18.8536,18.8882,194000.0
2009-02-11 13:10:00,27.33,27.43,27.31,27.42,204200.0,18.8882,18.9573,18.8743,18.9504,204200.0
2009-02-11 13:20:00,27.42,27.48,27.39,27.47,172000.0,18.9504,18.9918,18.9296,18.9849,172000.0
2009-02-11 13:30:00,27.48,27.48,27.41,27.44,143500.0,18.9918,18.9918,18.9435,18.9642,143500.0
2009-02-11 13:40:00,27.44,27.45,27.36,27.39,177800.0,18.9642,18.9711,18.9089,18.9296,177800.0
2009-02-11 13:50:00,27.39,27.4,27.34,27.36,206900.0,18.9296,18.9365,18.8951,18.9089,206900.0
2009-02-11 14:00:00,27.36,27.44,27.36,27.41,117000.0,18.9089,18.9642,18.9089,18.9435,117000.0
2009-02-11 14:10:00,27.42,27.44,27.3,27.32,138100.0,18.9504,18.9642,18.8674,18.8813,138100.0
2009-02-11 14:20:00,27.33,27.45,27.27,27.4,140300.0,18.8882,18.9711,18.8467,18.9365,140300.0
2009-02-11 14:30:00,27.4,27.49,27.36,27.49,108600.0,18.9365,18.9987,18.9089,18.9987,108600.0
2009-02-11 14:40:00,27.49,27.55,27.45,27.47,100600.0,18.9987,19.0402,18.9711,18.9849,100600.0
2009-02-11 14:50:00,27.47,27.71,27.47,27.67,224600.0,18.9849,19.1508,18.9849,19.1231,224600.0
2009-02-11 15:00:00,27.66,27.7,27.53,27.54,280500.0,19.1162,19.1439,19.0264,19.0333,280500.0
2009-02-11 15:10:00,27.54,27.69,27.5,27.59,234100.0,19.0333,19.137,19.0057,19.0679,234100.0
2009-02-11 15:20:00,27.6,27.64,27.45,27.48,185900.0,19.0748,19.1024,18.9711,18.9918,185900.0
2009-02-11 15:30:00,27.49,27.57,27.39,27.41,262300.0,18.9987,19.054,18.9296,18.9435,262300.0
2009-02-11 15:40:00,27.41,27.48,27.4,27.44,219300.0,18.9435,18.9918,18.9365,18.9642,219300.0
2009-02-11 15:50:00,27.44,27.65,27.38,27.65,817800.0,18.9642,19.1093,18.9227,19.1093,817800.0
2009-02-12 09:30:00,27.33,27.33,27.05,27.16,217700.0,18.8882,18.8882,18.6947,18.7707,217700.0
2009-02-12 09:40:00,27.16,27.23,27.04,27.14,135900.0,18.7707,18.8191,18.6877,18.7569,135900.0
2009-02-12 09:50:00,27.15,27.19,26.96,27.06,222100.0,18.7638,18.7914,18.6324,18.7016,222100.0
2009-02-12 10:00:00,27.05,27.11,26.95,27.09,199100.0,18.6947,18.7361,18.6255,18.7223,199100.0
2009-02-12 10:10:00,27.1,27.22,27.0,27.03,154900.0,18.7292,18.8121,18.6601,18.6808,154900.0
2009-02-12 10:20:00,27.01,27.19,27.0,27.15,226100.0,18.667,18.7914,18.6601,18.7638,226100.0
2009-02-12 10:30:00,27.15,27.22,27.08,27.21,197700.0,18.7638,18.8121,18.7154,18.8052,197700.0
2009-02-12 10:40:00,27.22,27.48,27.18,27.45,249500.0,18.8121,18.9918,18.7845,18.9711,249500.0
2009-02-12 10:50:00,27.44,27.5,27.39,27.45,161900.0,18.9642,19.0057,18.9296,18.9711,161900.0
2009-02-12 11:00:00,27.46,27.49,27.32,27.43,168500.0,18.978,18.9987,18.8813,18.9573,168500.0
2009-02-12 11:10:00,27.43,27.44,27.25,27.25,202200.0,18.9573,18.9642,18.8329,18.8329,202200.0
2009-02-12 11:20:00,27.25,27.43,27.25,27.38,149100.0,18.8329,18.9573,18.8329,18.9227,149100.0
2009-02-12 11:30:00,27.38,27.48,27.38,27.4,175300.0,18.9227,18.9918,18.9227,18.9365,175300.0
2009-02-12 11:40:00,27.41,27.6,27.4,27.58,170700.0,18.9435,19.0748,18.9365,19.0609,170700.0
2009-02-12 11:50:00,27.58,27.64,27.45,27.46,137600.0,19.0609,19.1024,18.9711,18.978,137600.0
2009-02-12 12:00:00,27.47,27.6,27.42,27.52,119600.0,18.9849,19.0748,18.9504,19.0195,119600.0
2009-02-12 12:10:00,27.53,27.64,27.47,27.62,104600.0,19.0264,19.1024,18.9849,19.0886,104600.0
2009-02-12 12:20:00,27.63,27.68,27.59,27.67,126700.0,19.0955,19.1301,19.0679,19.1231,126700.0
2009-02-12 12:30:00,27.67,27.7,27.57,27.58,57400.0,19.1231,19.1439,19.054,19.0609,57400.0
2009-02-12 12:40:00,27.59,27.59,27.51,27.54,75000.0,19.0679,19.0679,19.0126,19.0333,75000.0
2009-02-12 12:50:00,27.55,27.63,27.48,27.49,104700.0,19.0402,19.0955,18.9918,18.9987,104700.0
2009-02-12 13:00:00,27.5,27.5,27.43,27.48,95700.0,19.0057,19.0057,18.9573,18.9918,95700.0
2009-02-12 13:10:00,27.48,27.57,27.36,27.4,120500.0,18.9918,19.054,18.9089,18.9365,120500.0
2009-02-12 13:20:00,27.4,27.44,27.32,27.35,158000.0,18.9365,18.9642,18.8813,18.902,158000.0
2009-02-12 13:30:00,27.35,27.41,27.27,27.27,113000.0,18.902,18.9435,18.8467,18.8467,113000.0
2009-02-12 13:40:00,27.26,27.36,27.25,27.35,104500.0,18.8398,18.9089,18.8329,18.902,104500.0
2009-02-12 13:50:00,27.35,27.48,27.34,27.47,152900.0,18.902,18.9918,18.8951,18.9849,152900.0
2009-02-12 14:00:00,27.48,27.48,27.33,27.4,107700.0,18.9918,18.9918,18.8882,18.9365,107700.0
2009-02-12 14:10:00,27.4,27.56,27.38,27.45,122000.0,18.9365,19.0471,18.9227,18.9711,122000.0
2009-02-12 14:20:00,27.44,27.47,27.3,27.32,119100.0,18.9642,18.9849,18.8674,18.8813,119100.0
2009-02-12 14:30:00,27.34,27.36,27.25,27.25,188400.0,18.8951,18.9089,18.8329,18.8329,188400.0
2009-02-12 14:40:00,27.25,27.3,27.25,27.27,172300.0,18.8329,18.8674,18.8329,18.8467,172300.0
2009-02-12 14:50:00,27.26,27.29,27.25,27.28,183600.0,18.8398,18.8605,18.8329,18.8536,183600.0
2009-02-12 15:00:00,27.29,27.34,27.25,27.33,296400.0,18.8605,18.8951,18.8329,18.8882,296400.0
2009-02-12 15:10:00,27.34,27.44,27.3,27.41,276200.0,18.8951,18.9642,18.8674,18.9435,276200.0
2009-02-12 15:20:00,27.42,27.7,27.36,27.7,383700.0,18.9504,19.1439,18.9089,19.1439,383700.0
2009-02-12 15:30:00,27.69,27.77,27.59,27.72,355600.0,19.137,19.1923,19.0679,19.1577,355600.0
2009-02-12 15:40:00,27.71,28.04,27.7,27.9,655000.0,19.1508,19.3789,19.1439,19.2821,655000.0
2009-02-12 15:50:00,27.9,28.15,27.85,28.07,780000.0,19.2821,19.4549,19.2475,19.3996,780000.0
2009-02-13 09:30:00,28.04,28.1,27.59,27.73,299400.0,19.3789,19.4203,19.0679,19.1646,299400.0
2009-02-13 09:40:00,27.72,27.83,27.7,27.77,181800.0,19.1577,19.2337,19.1439,19.1923,181800.0
2009-02-13 09:50:00,27.77,27.78,27.52,27.72,180900.0,19.1923,19.1992,19.0195,19.1577,180900.0
2009-02-13 10:00:00,27.72,27.81,27.68,27.75,202400.0,19.1577,19.2199,19.1301,19.1784,202400.0
2009-02-13 10:10:00,27.75,27.76,27.58,27.67,175900.0,19.1784,19.1853,19.0609,19.1231,175900.0
2009-02-13 10:20:00,27.68,27.8,27.67,27.77,206900.0,19.1301,19.213,19.1231,19.1923,206900.0
2009-02-13 10:30:00,27.77,27.9,27.77,27.87,193600.0,19.1923,19.2821,19.1923,19.2614,193600.0
2009-02-13 10:40:00,27.87,27.9,27.8,27.83,141300.0,19.2614,19.2821,19.213,19.2337,141300.0
2009-02-13 10:50:00,27.83,27.86,27.76,27.79,99300.0,19.2337,19.2545,19.1853,19.2061,99300.0
2009-02-13 11:00:00,27.8,27.81,27.69,27.75,241400.0,19.213,19.2199,19.137,19.1784,241400.0
2009-02-13 11:10:00,27.75,27.81,27.73,27.8,168800.0,19.1784,19.2199,19.1646,19.213,168800.0
2009-02-13 11:20:00,27.8,27.8,27.71,27.73,150200.0,19.213,19.213,19.1508,19.1646,150200.0
2009-02-13 11:30:00,27.73,27.8,27.72,27.79,177100.0,19.1646,19.213,19.1577,19.2061,177100.0
2009-02-13 11:40:00,27.79,27.8,27.67,27.71,117400.0,19.2061,19.213,19.1231,19.1508,117400.0
2009-02-13 11:50:00,27.7,27.74,27.67,27.7,107100.0,19.1439,19.1715,19.1231,19.1439,107100.0
2009-02-13 12:00:00,27.7,27.73,27.6,27.62,95200.0,19.1439,19.1646,19.0748,19.0886,95200.0
2009-02-13 12:10:00,27.61,27.63,27.38,27.47,250100.0,19.0817,19.0955,18.9227,18.9849,250100.0
2009-02-13 12:20:00,27.46,27.57,27.41,27.56,158600.0,18.978,19.054,18.9435,19.0471,158600.0
2009-02-13 12:30:00,27.56,27.6,27.47,27.47,82800.0,19.0471,19.0748,18.9849,18.9849,82800.0
2009-02-13 12:40:00,27.47,27.5,27.42,27.46,60700.0,18.9849,19.0057,18.9504,18.978,60700.0
2009-02-13 12:50:00,27.46,27.47,27.31,27.39,59200.0,18.978,18.9849,18.8743,18.9296,59200.0
2009-02-13 13:00:00,27.39,27.46,27.36,27.43,86300.0,18.9296,18.978,18.9089,18.9573,86300.0
2009-02-13 13:10:00,27.42,27.49,27.32,27.46,93600.0,18.9504,18.9987,18.8813,18.978,93600.0
2009-02-13 13:20:00,27.46,27.5,27.44,27.48,102200.0,18.978,19.0057,18.9642,18.9918,102200.0
2009-02-13 13:30:00,27.48,27.5,27.41,27.45,75200.0,18.9918,19.0057,18.9435,18.9711,75200.0
2009-02-13 13:40:00,27.45,27.66,27.41,27.65,246300.0,18.9711,19.1162,18.9435,19.1093,246300.0
2009-02-13 13:50:00,27.65,27.7,27.57,27.7,156200.0,19.1093,19.1439,19.054,19.1439,156200.0
2009-02-13 14:00:00,27.69,27.79,27.63,27.66,242900.0,19.137,19.2061,19.0955,19.1162,242900.0
2009-02-13 14:10:00,27.65,27.72,27.6,27.72,173300.0,19.1093,19.1577,19.0748,19.1577,173300.0
2009-02-13 14:20:00,27.72,27.75,27.65,27.69,146600.0,19.1577,19.1784,19.1093,19.137,146600.0
2009-02-13 14:30:00,27.68,27.69,27.6,27.62,128500.0,19.1301,19.137,19.0748,19.0886,128500.0
2009-02-13 14:40:00,27.63,27.66,27.55,27.59,135900.0,19.0955,19.1162,19.0402,19.0679,135900.0
2009-02-13 14:50:00,27.59,27.66,27.52,27.56,166200.0,19.0679,19.1162,19.0195,19.0471,166200.0
2009-02-13 15:00:00,27.57,27.62,27.53,27.58,269500.0,19.054,19.0886,19.0264,19.0609,269500.0
2009-02-13 15:10:00,27.58,27.66,27.54,27.58,323200.0,19.0609,19.1162,19.0333,19.0609,323200.0
2009-02-13 15:20:00,27.58,27.66,27.49,27.61,180800.0,19.0609,19.1162,18.9987,19.0817,180800.0
2009-02-13 15:30:00,27.61,27.69,27.56,27.61,243900.0,19.0817,19.137,19.0471,19.0817,243900.0
2009-02-13 15:40:00,27.61,27.67,27.54,27.63,309100.0,19.0817,19.1231,19.0333,19.0955,309100.0
2009-02-13 15:50:00,27.63,27.7,27.43,27.43,453900.0,19.0955,19.1439,18.9573,18.9573,453900.0
2009-02-17 09:30:00,27.0,27.49,26.6,27.15,591000.0,18.6601,18.9987,18.3836,18.7638,591000.0
2009-02-17 09:40:00,27.15,27.26,27.05,27.11,394200.0,18.7638,18.8398,18.6947,18.7361,394200.0
2009-02-17 09:50:00,27.11,27.33,27.06,27.22,456300.0,18.7361,18.8882,18.7016,18.8121,456300.0
2009-02-17 10:00:00,27.22,27.25,27.16,27.22,339700.0,18.8121,18.8329,18.7707,18.8121,339700.0
2009-02-17 10:10:00,27.22,27.24,27.09,27.14,352900.0,18.8121,18.826,18.7223,18.7569,352900.0
2009-02-17 10:20:00,27.13,27.31,27.12,27.14,798500.0,18.7499,18.8743,18.743,18.7569,798500.0
2009-02-17 10:30:00,27.14,27.18,27.08,27.1,368500.0,18.7569,18.7845,18.7154,18.7292,368500.0
2009-02-17 10:40:00,27.11,27.15,27.1,27.14,272700.0,18.7361,18.7638,18.7292,18.7569,272700.0
2009-02-17 10:50:00,27.15,27.32,27.14,27.29,343000.0,18.7638,18.8813,18.7569,18.8605,343000.0
2009-02-17 11:00:00,27.29,27.3,27.2,27.27,260300.0,18.8605,18.8674,18.7983,18.8467,260300.0
2009-02-17 11:10:00,27.27,27.48,27.27,27.42,190400.0,18.8467,18.9918,18.8467,18.9504,190400.0
2009-02-17 11:20:00,27.42,27.48,27.39,27.46,139200.0,18.9504,18.9918,18.9296,18.978,139200.0
2009-02-17 11:30:00,27.47,27.47,27.33,27.37,207700.0,18.9849,18.9849,18.8882,18.9158,207700.0
2009-02-17 11:40:00,27.36,27.37,27.24,27.24,254700.0,18.9089,18.9158,18.826,18.826,254700.0
2009-02-17 11:50:00,27.24,27.35,27.19,27.32,276300.0,18.826,18.902,18.7914,18.8813,276300.0
2009-02-17 12:00:00,27.32,27.41,27.31,27.34,151700.0,18.8813,18.9435,18.8743,18.8951,151700.0
2009-02-17 12:10:00,27.34,27.35,27.25,27.27,152000.0,18.8951,18.902,18.8329,18.8467,152000.0
2009-02-17 12:20:00,27.27,27.28,27.23,27.27,149700.0,18.8467,18.8536,18.8191,18.8467,149700.0
2009-02-17 12:30:00,27.28,27.36,27.27,27.36,189600.0,18.8536,18.9089,18.8467,18.9089,189600.0
2009-02-17 12:40:00,27.36,27.41,27.33,27.41,196800.0,18.9089,18.9435,18.8882,18.9435,196800.0
2009-02-17 12:50:00,27.41,27.47,27.36,27.46,290300.0,18.9435,18.9849,18.9089,18.978,290300.0
2009-02-17 13:00:00,27.46,27.48,27.31,27.34,159000.0,18.978,18.9918,18.8743,18.8951,159000.0
2009-02-17 13:10:00,27.34,27.4,27.25,27.3,230600.0,18.8951,18.9365,18.8329,18.8674,230600.0
2009-02-17 13:20:00,27.3,27.31,27.24,27.3,135300.0,18.8674,18.8743,18.826,18.8674,135300.0
2009-02-17 13:30:00,27.3,27.33,27.25,27.32,172700.0,18.8674,18.8882,18.8329,18.8813,172700.0
2009-02-17 13:40:00,27.32,27.5,27.31,27.45,199100.0,18.8813,19.0057,18.8743,18.9711,199100.0
2009-02-17 13:50:00,27.45,27.46,27.3,27.32,98200.0,18.9711,18.978,18.8674,18.8813,98200.0
2009-02-17 14:00:00,27.32,27.47,27.3,27.38,145300.0,18.8813,18.9849,18.8674,18.9227,145300.0
2009-02-17 14:10:00,27.37,27.42,27.36,27.41,105000.0,18.9158,18.9504,18.9089,18.9435,105000.0
2009-02-17 14:20:00,27.41,27.45,27.28,27.28,127500.0,18.9435,18.9711,18.8536,18.8536,127500.0
2009-02-17 14:30:00,27.29,27.48,27.27,27.41,168300.0,18.8605,18.9918,18.8467,18.9435,168300.0
2009-02-17 14:40:00,27.41,27.45,27.33,27.34,133500.0,18.9435,18.9711,18.8882,18.8951,133500.0
2009-02-17 14:50:00,27.34,27.42,27.29,27.34,173900.0,18.8951,18.9504,18.8605,18.8951,173900.0
2009-02-17 15:00:00,27.34,27.45,27.27,27.41,193800.0,18.8951,18.9711,18.8467,18.9435,193800.0
2009-02-17 15:10:00,27.41,27.49,27.34,27.34,235200.0,18.9435,18.9987,18.8951,18.8951,235200.0
2009-02-17 15:20:00,27.35,27.38,27.23,27.32,245500.0,18.902,18.9227,18.8191,18.8813,245500.0
2009-02-17 15:30:00,27.32,27.56,27.32,27.53,635200.0,18.8813,19.0471,18.8813,19.0264,635200.0
2009-02-17 15:40:00,27.53,27.54,27.37,27.43,539800.0,19.0264,19.0333,18.9158,18.9573,539800.0
2009-02-17 15:50:00,27.44,27.46,27.25,27.25,677100.0,18.9642,18.978,18.8329,18.8329,677100.0
2009-02-18 09:30:00,27.43,27.49,27.16,27.23,218700.0,18.9573,18.9987,18.7707,18.8191,218700.0
2009-02-18 09:40:00,27.23,27.31,27.13,27.31,248700.0,18.8191,18.8743,18.7499,18.8743,248700.0
2009-02-18 09:50:00,27.3,27.31,27.16,27.18,287600.0,18.8674,18.8743,18.7707,18.7845,287600.0
2009-02-18 10:00:00,27.18,27.26,27.15,27.2,409000.0,18.7845,18.8398,18.7638,18.7983,409000.0
2009-02-18 10:10:00,27.2,27.2,26.96,26.98,480400.0,18.7983,18.7983,18.6324,18.6463,480400.0
2009-02-18 10:20:00,26.98,27.04,26.95,26.97,221900.0,18.6463,18.6877,18.6255,18.6394,221900.0
2009-02-18 10:30:00,26.98,27.02,26.98,27.0,368300.0,18.6463,18.6739,18.6463,18.6601,368300.0
2009-02-18 10:40:00,26.99,27.14,26.99,27.1,301200.0,18.6532,18.7569,18.6532,18.7292,301200.0
2009-02-18 10:50:00,27.1,27.2,27.1,27.13,429800.0,18.7292,18.7983,18.7292,18.7499,429800.0
2009-02-18 11:00:00,27.14,27.2,27.1,27.2,207700.0,18.7569,18.7983,18.7292,18.7983,207700.0
2009-02-18 11:10:00,27.2,27.3,27.19,27.24,255900.0,18.7983,18.8674,18.7914,18.826,255900.0
2009-02-18 11:20:00,27.25,27.4,27.25,27.39,236400.0,18.8329,18.9365,18.8329,18.9296,236400.0
2009-02-18 11:30:00,27.39,27.44,27.35,27.36,197000.0,18.9296,18.9642,18.902,18.9089,197000.0
2009-02-18 11:40:00,27.35,27.42,27.26,27.26,248500.0,18.902,18.9504,18.8398,18.8398,248500.0
2009-02-18 11:50:00,27.25,27.34,27.24,27.33,195800.0,18.8329,18.8951,18.826,18.8882,195800.0
2009-02-18 12:00:00,27.32,27.33,27.27,27.3,209200.0,18.8813,18.8882,18.8467,18.8674,209200.0
2009-02-18 12:10:00,27.3,27.35,27.23,27.24,163600.0,18.8674,18.902,18.8191,18.826,163600.0
2009-02-18 12:20:00,27.25,27.25,27.15,27.22,154200.0,18.8329,18.8329,18.7638,18.8121,154200.0
2009-02-18 12:30:00,27.22,27.25,27.06,27.08,185100.0,18.8121,18.8329,18.7016,18.7154,185100.0
2009-02-18 12:40:00,27.08,27.14,27.05,27.08,227000.0,18.7154,18.7569,18.6947,18.7154,227000.0
2009-02-18 12:50:00,27.09,27.23,27.05,27.19,175000.0,18.7223,18.8191,18.6947,18.7914,175000.0
2009-02-18 13:00:00,27.18,27.28,27.12,27.16,253500.0,18.7845,18.8536,18.743,18.7707,253500.0
2009-02-18 13:10:00,27.16,27.22,27.07,27.08,154300.0,18.7707,18.8121,18.7085,18.7154,154300.0
2009-02-18 13:20:00,27.07,27.18,27.05,27.17,126700.0,18.7085,18.7845,18.6947,18.7776,126700.0
2009-02-18 13:30:00,27.17,27.18,27.04,27.06,126800.0,18.7776,18.7845,18.6877,18.7016,126800.0
2009-02-18 13:40:00,27.06,27.12,27.03,27.04,277200.0,18.7016,18.743,18.6808,18.6877,277200.0
2009-02-18 13:50:00,27.04,27.1,26.99,27.07,369900.0,18.6877,18.7292,18.6532,18.7085,369900.0
2009-02-18 14:00:00,27.07,27.26,27.03,27.22,329200.0,18.7085,18.8398,18.6808,18.8121,329200.0
2009-02-18 14:10:00,27.21,27.22,27.02,27.12,327700.0,18.8052,18.8121,18.6739,18.743,327700.0
2009-02-18 14:20:00,27.13,27.25,27.07,27.17,192200.0,18.7499,18.8329,18.7085,18.7776,192200.0
2009-02-18 14:30:00,27.17,27.22,27.07,27.1,146400.0,18.7776,18.8121,18.7085,18.7292,146400.0
2009-02-18 14:40:00,27.09,27.15,27.03,27.1,184200.0,18.7223,18.7638,18.6808,18.7292,184200.0
2009-02-18 14:50:00,27.09,27.24,27.07,27.22,251300.0,18.7223,18.826,18.7085,18.8121,251300.0
2009-02-18 15:00:00,27.22,27.24,27.05,27.06,280500.0,18.8121,18.826,18.6947,18.7016,280500.0
2009-02-18 15:10:00,27.06,27.16,27.0,27.01,518000.0,18.7016,18.7707,18.6601,18.667,518000.0
2009-02-18 15:20:00,27.01,27.05,26.92,26.99,343500.0,18.667,18.6947,18.6048,18.6532,343500.0
2009-02-18 15:30:00,26.99,27.11,26.94,27.01,352800.0,18.6532,18.7361,18.6186,18.667,352800.0
2009-02-18 15:40:00,27.01,27.07,26.95,26.97,474400.0,18.667,18.7085,18.6255,18.6394,474400.0
2009-02-18 15:50:00,26.98,27.08,26.98,27.0,689200.0,18.6463,18.7154,18.6463,18.6601,689200.0
2009-02-19 09:30:00,28.82,29.61,28.65,29.08,1768400.0,19.9179,20.4639,19.8004,20.0976,1768400.0
2009-02-19 09:40:00,29.09,29.13,28.94,29.0,1250500.0,20.1045,20.1322,20.0009,20.0423,1250500.0
2009-02-19 09:50:00,29.0,29.03,28.46,28.86,1173800.0,20.0423,20.0631,19.6691,19.9456,1173800.0
2009-02-19 10:00:00,28.85,28.86,28.48,28.73,998600.0,19.9387,19.9456,19.6829,19.8557,998600.0
2009-02-19 10:10:00,28.73,28.87,28.59,28.79,549200.0,19.8557,19.9525,19.759,19.8972,549200.0
2009-02-19 10:20:00,28.8,28.89,28.78,28.84,708700.0,19.9041,19.9663,19.8903,19.9317,708700.0
2009-02-19 10:30:00,28.83,29.06,28.77,29.05,953000.0,19.9248,20.0838,19.8834,20.0769,953000.0
2009-02-19 10:40:00,29.05,29.06,28.88,28.92,599500.0,20.0769,20.0838,19.9594,19.987,599500.0
2009-02-19 10:50:00,28.93,28.93,28.76,28.88,756800.0,19.9939,19.9939,19.8765,19.9594,756800.0
2009-02-19 11:00:00,28.89,29.04,28.79,29.02,449000.0,19.9663,20.07,19.8972,20.0561,449000.0
2009-02-19 11:10:00,29.02,29.03,28.93,29.0,172900.0,20.0561,20.0631,19.9939,20.0423,172900.0
2009-02-19 11:20:00,29.0,29.01,28.91,29.0,219600.0,20.0423,20.0492,19.9801,20.0423,219600.0
2009-02-19 11:30:00,29.0,29.01,28.91,28.91,196400.0,20.0423,20.0492,19.9801,19.9801,196400.0
2009-02-19 11:40:00,28.91,28.91,28.75,28.79,235600.0,19.9801,19.9801,19.8695,19.8972,235600.0
2009-02-19 11:50:00,28.79,28.85,28.73,28.77,461700.0,19.8972,19.9387,19.8557,19.8834,461700.0
2009-02-19 12:00:00,28.77,28.77,28.58,28.59,354600.0,19.8834,19.8834,19.7521,19.759,354600.0
2009-02-19 12:10:00,28.59,28.66,28.47,28.56,308900.0,19.759,19.8073,19.676,19.7382,308900.0
2009-02-19 12:20:00,28.55,28.7,28.52,28.68,156000.0,19.7313,19.835,19.7106,19.8212,156000.0
2009-02-19 12:30:00,28.68,28.71,28.61,28.7,207000.0,19.8212,19.8419,19.7728,19.835,207000.0
2009-02-19 12:40:00,28.7,28.7,28.57,28.57,174500.0,19.835,19.835,19.7451,19.7451,174500.0
2009-02-19 12:50:00,28.58,28.6,28.53,28.58,223800.0,19.7521,19.7659,19.7175,19.7521,223800.0
2009-02-19 13:00:00,28.58,28.8,28.54,28.76,214600.0,19.7521,19.9041,19.7244,19.8765,214600.0
2009-02-19 13:10:00,28.76,28.78,28.67,28.78,125900.0,19.8765,19.8903,19.8143,19.8903,125900.0
2009-02-19 13:20:00,28.77,28.93,28.77,28.93,125700.0,19.8834,19.9939,19.8834,19.9939,125700.0
2009-02-19 13:30:00,28.92,28.93,28.77,28.78,293300.0,19.987,19.9939,19.8834,19.8903,293300.0
2009-02-19 13:40:00,28.76,28.81,28.72,28.78,118700.0,19.8765,19.911,19.8488,19.8903,118700.0
2009-02-19 13:50:00,28.78,28.8,28.6,28.64,181200.0,19.8903,19.9041,19.7659,19.7935,181200.0
2009-02-19 14:00:00,28.64,28.73,28.64,28.73,102400.0,19.7935,19.8557,19.7935,19.8557,102400.0
2009-02-19 14:10:00,28.73,28.77,28.71,28.71,173200.0,19.8557,19.8834,19.8419,19.8419,173200.0
2009-02-19 14:20:00,28.71,28.83,28.67,28.8,194400.0,19.8419,19.9248,19.8143,19.9041,194400.0
2009-02-19 14:30:00,28.81,28.81,28.72,28.79,139200.0,19.911,19.911,19.8488,19.8972,139200.0
2009-02-19 14:40:00,28.79,28.8,28.69,28.69,182200.0,19.8972,19.9041,19.8281,19.8281,182200.0
2009-02-19 14:50:00,28.69,28.75,28.67,28.71,232800.0,19.8281,19.8695,19.8143,19.8419,232800.0
2009-02-19 15:00:00,28.7,28.76,28.61,28.61,162700.0,19.835,19.8765,19.7728,19.7728,162700.0
2009-02-19 15:10:00,28.61,28.61,28.49,28.52,259700.0,19.7728,19.7728,19.6899,19.7106,259700.0
2009-02-19 15:20:00,28.52,28.65,28.47,28.61,294600.0,19.7106,19.8004,19.676,19.7728,294600.0
2009-02-19 15:30:00,28.61,28.67,28.57,28.66,413500.0,19.7728,19.8143,19.7451,19.8073,413500.0
2009-02-19 15:40:00,28.66,29.03,28.65,28.98,773600.0,19.8073,20.0631,19.8004,20.0285,773600.0
2009-02-19 15:50:00,28.97,28.97,28.6,28.7,1085300.0,20.0216,20.0216,19.7659,19.835,1085300.0
2009-02-20 09:30:00,28.45,28.68,28.0,28.68,1151600.0,19.6622,19.8212,19.3512,19.8212,1151600.0
2009-02-20 09:40:00,28.67,29.05,28.65,28.75,600800.0,19.8143,20.0769,19.8004,19.8695,600800.0
2009-02-20 09:50:00,28.75,28.9,28.68,28.88,476400.0,19.8695,19.9732,19.8212,19.9594,476400.0
2009-02-20 10:00:00,28.89,28.98,28.75,28.84,252300.0,19.9663,20.0285,19.8695,19.9317,252300.0
2009-02-20 10:10:00,28.84,28.85,28.75,28.79,397500.0,19.9317,19.9387,19.8695,19.8972,397500.0
2009-02-20 10:20:00,28.79,28.84,28.67,28.78,437700.0,19.8972,19.9317,19.8143,19.8903,437700.0
2009-02-20 10:30:00,28.79,28.87,28.76,28.83,482400.0,19.8972,19.9525,19.8765,19.9248,482400.0
2009-02-20 10:40:00,28.83,28.96,28.8,28.86,405500.0,19.9248,20.0147,19.9041,19.9456,405500.0
2009-02-20 10:50:00,28.86,28.87,28.62,28.63,252600.0,19.9456,19.9525,19.7797,19.7866,252600.0
2009-02-20 11:00:00,28.63,28.7,28.6,28.63,231700.0,19.7866,19.835,19.7659,19.7866,231700.0
2009-02-20 11:10:00,28.63,28.7,28.61,28.68,273500.0,19.7866,19.835,19.7728,19.8212,273500.0
2009-02-20 11:20:00,28.68,28.71,28.55,28.56,314500.0,19.8212,19.8419,19.7313,19.7382,314500.0
2009-02-20 11:30:00,28.56,28.56,28.38,28.49,299700.0,19.7382,19.7382,19.6138,19.6899,299700.0
2009-02-20 11:40:00,28.49,28.49,28.26,28.35,241600.0,19.6899,19.6899,19.5309,19.5931,241600.0
2009-02-20 11:50:00,28.35,28.45,28.3,28.35,270800.0,19.5931,19.6622,19.5585,19.5931,270800.0
2009-02-20 12:00:00,28.35,28.39,28.25,28.31,160500.0,19.5931,19.6207,19.524,19.5655,160500.0
2009-02-20 12:10:00,28.3,28.32,28.07,28.11,337500.0,19.5585,19.5724,19.3996,19.4272,337500.0
2009-02-20 12:20:00,28.12,28.18,28.11,28.18,271700.0,19.4341,19.4756,19.4272,19.4756,271700.0
2009-02-20 12:30:00,28.18,28.22,28.17,28.19,185500.0,19.4756,19.5033,19.4687,19.4825,185500.0
2009-02-20 12:40:00,28.19,28.21,28.07,28.09,212000.0,19.4825,19.4963,19.3996,19.4134,212000.0
2009-02-20 12:50:00,28.09,28.13,28.03,28.13,202800.0,19.4134,19.4411,19.3719,19.4411,202800.0
2009-02-20 13:00:00,28.13,28.15,28.07,28.07,202100.0,19.4411,19.4549,19.3996,19.3996,202100.0
2009-02-20 13:10:00,28.07,28.09,28.0,28.0,310500.0,19.3996,19.4134,19.3512,19.3512,310500.0
2009-02-20 13:20:00,27.99,28.01,27.93,27.98,207900.0,19.3443,19.3581,19.3028,19.3374,207900.0
2009-02-20 13:30:00,27.98,28.01,27.92,27.96,413600.0,19.3374,19.3581,19.2959,19.3236,413600.0
2009-02-20 13:40:00,27.95,27.96,27.83,27.84,290600.0,19.3167,19.3236,19.2337,19.2406,290600.0
2009-02-20 13:50:00,27.85,28.08,27.83,28.04,410400.0,19.2475,19.4065,19.2337,19.3789,410400.0
2009-02-20 14:00:00,28.05,28.07,27.92,28.06,278100.0,19.3858,19.3996,19.2959,19.3927,278100.0
2009-02-20 14:10:00,28.07,28.26,27.96,28.18,316300.0,19.3996,19.5309,19.3236,19.4756,316300.0
2009-02-20 14:20:00,28.18,28.33,28.06,28.11,429200.0,19.4756,19.5793,19.3927,19.4272,429200.0
2009-02-20 14:30:00,28.11,28.28,28.03,28.19,423000.0,19.4272,19.5447,19.3719,19.4825,423000.0
2009-02-20 14:40:00,28.19,28.27,27.95,28.0,553000.0,19.4825,19.5378,19.3167,19.3512,553000.0
2009-02-20 14:50:00,28.0,28.02,27.88,27.89,563800.0,19.3512,19.365,19.2683,19.2752,563800.0
2009-02-20 15:00:00,27.89,27.91,27.79,27.85,383900.0,19.2752,19.289,19.2061,19.2475,383900.0
2009-02-20 15:10:00,27.84,27.85,27.69,27.76,402500.0,19.2406,19.2475,19.137,19.1853,402500.0
2009-02-20 15:20:00,27.76,27.83,27.68,27.8,632900.0,19.1853,19.2337,19.1301,19.213,632900.0
2009-02-20 15:30:00,27.79,27.84,27.71,27.79,638800.0,19.2061,19.2406,19.1508,19.2061,638800.0
2009-02-20 15:40:00,27.79,27.79,27.64,27.74,593700.0,19.2061,19.2061,19.1024,19.1715,593700.0
2009-02-20 15:50:00,27.74,27.9,27.69,27.84,754400.0,19.1715,19.2821,19.137,19.2406,754400.0
2009-02-23 09:30:00,27.95,28.52,27.95,28.44,639600.0,19.3167,19.7106,19.3167,19.6553,639600.0
2009-02-23 09:40:00,28.44,28.45,28.04,28.05,343900.0,19.6553,19.6622,19.3789,19.3858,343900.0
2009-02-23 09:50:00,28.06,28.19,28.01,28.07,278100.0,19.3927,19.4825,19.3581,19.3996,278100.0
2009-02-23 10:00:00,28.08,28.19,28.07,28.14,413600.0,19.4065,19.4825,19.3996,19.448,413600.0
2009-02-23 10:10:00,28.13,28.17,27.96,28.0,237100.0,19.4411,19.4687,19.3236,19.3512,237100.0
2009-02-23 10:20:00,28.0,28.23,27.99,28.22,262400.0,19.3512,19.5102,19.3443,19.5033,262400.0
2009-02-23 10:30:00,28.22,28.24,28.04,28.07,250400.0,19.5033,19.5171,19.3789,19.3996,250400.0
2009-02-23 10:40:00,28.06,28.09,28.02,28.06,147100.0,19.3927,19.4134,19.365,19.3927,147100.0
2009-02-23 10:50:00,28.05,28.09,27.99,28.0,229100.0,19.3858,19.4134,19.3443,19.3512,229100.0
2009-02-23 11:00:00,28.01,28.04,27.94,27.96,222200.0,19.3581,19.3789,19.3097,19.3236,222200.0
2009-02-23 11:10:00,27.97,28.03,27.92,27.99,237600.0,19.3305,19.3719,19.2959,19.3443,237600.0
2009-02-23 11:20:00,27.98,28.01,27.88,27.92,268700.0,19.3374,19.3581,19.2683,19.2959,268700.0
2009-02-23 11:30:00,27.92,27.93,27.77,27.83,197000.0,19.2959,19.3028,19.1923,19.2337,197000.0
2009-02-23 11:40:00,27.83,27.84,27.73,27.75,222100.0,19.2337,19.2406,19.1646,19.1784,222100.0
2009-02-23 11:50:00,27.75,27.82,27.7,27.78,152800.0,19.1784,19.2268,19.1439,19.1992,152800.0
2009-02-23 12:00:00,27.78,27.78,27.7,27.71,113300.0,19.1992,19.1992,19.1439,19.1508,113300.0
2009-02-23 12:10:00,27.71,27.81,27.69,27.69,114300.0,19.1508,19.2199,19.137,19.137,114300.0
2009-02-23 12:20:00,27.68,27.77,27.65,27.7,120500.0,19.1301,19.1923,19.1093,19.1439,120500.0
2009-02-23 12:30:00,27.7,27.72,27.59,27.64,129900.0,19.1439,19.1577,19.0679,19.1024,129900.0
2009-02-23 12:40:00,27.64,27.64,27.21,27.38,385300.0,19.1024,19.1024,18.8052,18.9227,385300.0
2009-02-23 12:50:00,27.38,27.4,27.15,27.16,233600.0,18.9227,18.9365,18.7638,18.7707,233600.0
2009-02-23 13:00:00,27.16,27.3,27.06,27.3,237700.0,18.7707,18.8674,18.7016,18.8674,237700.0
2009-02-23 13:10:00,27.3,27.35,27.27,27.34,128600.0,18.8674,18.902,18.8467,18.8951,128600.0
2009-02-23 13:20:00,27.34,27.35,27.27,27.28,118000.0,18.8951,18.902,18.8467,18.8536,118000.0
2009-02-23 13:30:00,27.28,27.34,27.21,27.27,199500.0,18.8536,18.8951,18.8052,18.8467,199500.0
2009-02-23 13:40:00,27.27,27.36,27.26,27.27,173300.0,18.8467,18.9089,18.8398,18.8467,173300.0
2009-02-23 13:50:00,27.28,27.32,27.2,27.25,209500.0,18.8536,18.8813,18.7983,18.8329,209500.0
2009-02-23 14:00:00,27.24,27.36,27.16,27.27,202500.0,18.826,18.9089,18.7707,18.8467,202500.0
2009-02-23 14:10:00,27.27,27.39,27.19,27.3,204600.0,18.8467,18.9296,18.7914,18.8674,204600.0
2009-02-23 14:20:00,27.29,27.35,27.26,27.33,266100.0,18.8605,18.902,18.8398,18.8882,266100.0
2009-02-23 14:30:00,27.33,27.39,27.19,27.2,257700.0,18.8882,18.9296,18.7914,18.7983,257700.0
2009-02-23 14:40:00,27.2,27.25,27.08,27.1,217300.0,18.7983,18.8329,18.7154,18.7292,217300.0
2009-02-23 14:50:00,27.1,27.13,26.96,26.96,245500.0,18.7292,18.7499,18.6324,18.6324,245500.0
2009-02-23 15:00:00,26.95,27.07,26.91,27.03,270000.0,18.6255,18.7085,18.5979,18.6808,270000.0
2009-02-23 15:10:00,27.02,27.14,26.97,27.1,238100.0,18.6739,18.7569,18.6394,18.7292,238100.0
2009-02-23 15:20:00,27.1,27.13,26.92,27.01,290400.0,18.7292,18.7499,18.6048,18.667,290400.0
2009-02-23 15:30:00,27.01,27.1,26.93,26.97,531800.0,18.667,18.7292,18.6117,18.6394,531800.0
2009-02-23 15:40:00,26.97,27.03,26.85,26.87,471200.0,18.6394,18.6808,18.5564,18.5702,471200.0
2009-02-23 15:50:00,26.87,27.03,26.84,26.99,756800.0,18.5702,18.6808,18.5495,18.6532,756800.0
2009-02-24 09:30:00,26.96,27.32,26.9,27.24,325600.0,18.6324,18.8813,18.591,18.826,325600.0
2009-02-24 09:40:00,27.23,27.23,27.11,27.15,390000.0,18.8191,18.8191,18.7361,18.7638,390000.0
2009-02-24 09:50:00,27.15,27.24,26.97,26.98,545700.0,18.7638,18.826,18.6394,18.6463,545700.0
2009-02-24 10:00:00,26.98,26.98,26.73,26.75,331700.0,18.6463,18.6463,18.4735,18.4873,331700.0
2009-02-24 10:10:00,26.75,26.83,26.69,26.81,288600.0,18.4873,18.5426,18.4458,18.5288,288600.0
2009-02-24 10:20:00,26.8,26.91,26.76,26.91,236000.0,18.5219,18.5979,18.4942,18.5979,236000.0
2009-02-24 10:30:00,26.91,27.08,26.91,27.0,432100.0,18.5979,18.7154,18.5979,18.6601,432100.0
2009-02-24 10:40:00,26.99,27.23,26.96,27.21,335900.0,18.6532,18.8191,18.6324,18.8052,335900.0
2009-02-24 10:50:00,27.2,27.24,27.02,27.04,287900.0,18.7983,18.826,18.6739,18.6877,287900.0
2009-02-24 11:00:00,27.04,27.09,27.01,27.02,143300.0,18.6877,18.7223,18.667,18.6739,143300.0
2009-02-24 11:10:00,27.01,27.01,26.89,26.9,277300.0,18.667,18.667,18.5841,18.591,277300.0
2009-02-24 11:20:00,26.9,27.0,26.87,26.89,203000.0,18.591,18.6601,18.5702,18.5841,203000.0
2009-02-24 11:30:00,26.9,26.9,26.83,26.87,196200.0,18.591,18.591,18.5426,18.5702,196200.0
2009-02-24 11:40:00,26.86,26.89,26.68,26.68,184600.0,18.5633,18.5841,18.4389,18.4389,184600.0
2009-02-24 11:50:00,26.68,26.75,26.66,26.72,377400.0,18.4389,18.4873,18.4251,18.4666,377400.0
2009-02-24 12:00:00,26.72,26.8,26.71,26.77,140700.0,18.4666,18.5219,18.4597,18.5011,140700.0
2009-02-24 12:10:00,26.76,26.76,26.57,26.58,115400.0,18.4942,18.4942,18.3629,18.3698,115400.0
2009-02-24 12:20:00,26.59,26.64,26.57,26.62,122600.0,18.3767,18.4113,18.3629,18.3975,122600.0
2009-02-24 12:30:00,26.62,26.78,26.62,26.76,140500.0,18.3975,18.508,18.3975,18.4942,140500.0
2009-02-24 12:40:00,26.77,26.83,26.76,26.8,142100.0,18.5011,18.5426,18.4942,18.5219,142100.0
2009-02-24 12:50:00,26.8,26.82,26.73,26.74,136300.0,18.5219,18.5357,18.4735,18.4804,136300.0
2009-02-24 13:00:00,26.74,26.81,26.72,26.75,95600.0,18.4804,18.5288,18.4666,18.4873,95600.0
2009-02-24 13:10:00,26.75,26.75,26.53,26.55,268000.0,18.4873,18.4873,18.3353,18.3491,268000.0
2009-02-24 13:20:00,26.55,26.71,26.53,26.68,508600.0,18.3491,18.4597,18.3353,18.4389,508600.0
2009-02-24 13:30:00,26.68,26.81,26.65,26.81,298100.0,18.4389,18.5288,18.4182,18.5288,298100.0
2009-02-24 13:40:00,26.81,26.88,26.76,26.81,182500.0,18.5288,18.5772,18.4942,18.5288,182500.0
2009-02-24 13:50:00,26.81,26.93,26.78,26.85,506700.0,18.5288,18.6117,18.508,18.5564,506700.0
2009-02-24 14:00:00,26.85,26.9,26.81,26.86,290300.0,18.5564,18.591,18.5288,18.5633,290300.0
2009-02-24 14:10:00,26.86,26.95,26.72,26.95,416600.0,18.5633,18.6255,18.4666,18.6255,416600.0
2009-02-24 14:20:00,26.95,27.03,26.9,26.92,281300.0,18.6255,18.6808,18.591,18.6048,281300.0
2009-02-24 14:30:00,26.92,26.94,26.83,26.84,378200.0,18.6048,18.6186,18.5426,18.5495,378200.0
2009-02-24 14:40:00,26.84,26.87,26.76,26.77,230900.0,18.5495,18.5702,18.4942,18.5011,230900.0
2009-02-24 14:50:00,26.78,26.85,26.74,26.85,250600.0,18.508,18.5564,18.4804,18.5564,250600.0
2009-02-24 15:00:00,26.85,26.97,26.85,26.97,296900.0,18.5564,18.6394,18.5564,18.6394,296900.0
2009-02-24 15:10:00,26.97,27.01,26.92,27.0,424200.0,18.6394,18.667,18.6048,18.6601,424200.0
2009-02-24 15:20:00,27.0,27.04,26.94,26.95,269700.0,18.6601,18.6877,18.6186,18.6255,269700.0
2009-02-24 15:30:00,26.95,26.98,26.86,26.91,247800.0,18.6255,18.6463,18.5633,18.5979,247800.0
2009-02-24 15:40:00,26.92,27.01,26.91,26.94,442100.0,18.6048,18.667,18.5979,18.6186,442100.0
2009-02-24 15:50:00,26.93,27.01,26.93,26.95,809800.0,18.6117,18.667,18.6117,18.6255,809800.0
2009-02-25 09:30:00,26.89,27.05,26.33,27.01,238400.0,18.5841,18.6947,18.197,18.667,238400.0
2009-02-25 09:40:00,27.01,27.01,26.61,26.66,332400.0,18.667,18.667,18.3906,18.4251,332400.0
2009-02-25 09:50:00,26.67,26.81,26.63,26.76,242700.0,18.432,18.5288,18.4044,18.4942,242700.0
2009-02-25 10:00:00,26.76,26.76,26.51,26.61,300100.0,18.4942,18.4942,18.3214,18.3906,300100.0
2009-02-25 10:10:00,26.61,26.64,26.5,26.54,250000.0,18.3906,18.4113,18.3145,18.3422,250000.0
2009-02-25 10:20:00,26.51,26.68,26.51,26.68,304000.0,18.3214,18.4389,18.3214,18.4389,304000.0
2009-02-25 10:30:00,26.67,26.71,26.61,26.66,200700.0,18.432,18.4597,18.3906,18.4251,200700.0
2009-02-25 10:40:00,26.65,26.66,26.5,26.5,156100.0,18.4182,18.4251,18.3145,18.3145,156100.0
2009-02-25 10:50:00,26.51,26.53,26.46,26.51,241100.0,18.3214,18.3353,18.2869,18.3214,241100.0
2009-02-25 11:00:00,26.51,26.61,26.47,26.57,379800.0,18.3214,18.3906,18.2938,18.3629,379800.0
2009-02-25 11:10:00,26.58,26.58,26.48,26.5,132600.0,18.3698,18.3698,18.3007,18.3145,132600.0
2009-02-25 11:20:00,26.5,26.51,26.46,26.48,205700.0,18.3145,18.3214,18.2869,18.3007,205700.0
2009-02-25 11:30:00,26.49,26.59,26.48,26.52,270700.0,18.3076,18.3767,18.3007,18.3284,270700.0
2009-02-25 11:40:00,26.52,26.59,26.45,26.47,258400.0,18.3284,18.3767,18.28,18.2938,258400.0
2009-02-25 11:50:00,26.47,26.48,26.14,26.24,345600.0,18.2938,18.3007,18.0657,18.1348,345600.0
2009-02-25 12:00:00,26.24,26.28,26.2,26.23,264000.0,18.1348,18.1625,18.1072,18.1279,264000.0
2009-02-25 12:10:00,26.23,26.24,26.07,26.13,248900.0,18.1279,18.1348,18.0174,18.0588,248900.0
2009-02-25 12:20:00,26.13,26.21,26.12,26.13,371300.0,18.0588,18.1141,18.0519,18.0588,371300.0
2009-02-25 12:30:00,26.13,26.25,26.12,26.24,159800.0,18.0588,18.1418,18.0519,18.1348,159800.0
2009-02-25 12:40:00,26.23,26.25,26.14,26.16,176800.0,18.1279,18.1418,18.0657,18.0796,176800.0
2009-02-25 12:50:00,26.15,26.16,26.12,26.13,139500.0,18.0726,18.0796,18.0519,18.0588,139500.0
2009-02-25 13:00:00,26.13,26.32,26.12,26.26,298200.0,18.0588,18.1901,18.0519,18.1487,298200.0
2009-02-25 13:10:00,26.26,26.26,26.2,26.21,111400.0,18.1487,18.1487,18.1072,18.1141,111400.0
2009-02-25 13:20:00,26.22,26.26,26.13,26.26,153600.0,18.121,18.1487,18.0588,18.1487,153600.0
2009-02-25 13:30:00,26.26,26.42,26.25,26.41,142900.0,18.1487,18.2592,18.1418,18.2523,142900.0
2009-02-25 13:40:00,26.41,26.5,26.4,26.5,258000.0,18.2523,18.3145,18.2454,18.3145,258000.0
2009-02-25 13:50:00,26.5,26.53,26.44,26.49,331200.0,18.3145,18.3353,18.2731,18.3076,331200.0
2009-02-25 14:00:00,26.49,26.5,26.13,26.19,393300.0,18.3076,18.3145,18.0588,18.1003,393300.0
2009-02-25 14:10:00,26.19,26.36,26.1,26.14,399400.0,18.1003,18.2178,18.0381,18.0657,399400.0
2009-02-25 14:20:00,26.15,26.27,26.1,26.24,307700.0,18.0726,18.1556,18.0381,18.1348,307700.0
2009-02-25 14:30:00,26.24,26.28,26.19,26.25,261400.0,18.1348,18.1625,18.1003,18.1418,261400.0
2009-02-25 14:40:00,26.25,26.44,26.25,26.42,225800.0,18.1418,18.2731,18.1418,18.2592,225800.0
2009-02-25 14:50:00,26.42,26.5,26.41,26.44,264800.0,18.2592,18.3145,18.2523,18.2731,264800.0
2009-02-25 15:00:00,26.45,26.65,26.43,26.58,289200.0,18.28,18.4182,18.2662,18.3698,289200.0
2009-02-25 15:10:00,26.59,26.82,26.49,26.79,416100.0,18.3767,18.5357,18.3076,18.515,416100.0
2009-02-25 15:20:00,26.79,26.86,26.68,26.78,350500.0,18.515,18.5633,18.4389,18.508,350500.0
2009-02-25 15:30:00,26.79,26.89,26.69,26.71,458700.0,18.515,18.5841,18.4458,18.4597,458700.0
2009-02-25 15:40:00,26.72,26.79,26.6,26.62,422100.0,18.4666,18.515,18.3836,18.3975,422100.0
2009-02-25 15:50:00,26.62,26.63,26.37,26.39,723700.0,18.3975,18.4044,18.2247,18.2385,723700.0
2009-02-26 09:30:00,26.62,26.92,26.45,26.51,324900.0,18.3975,18.6048,18.28,18.3214,324900.0
2009-02-26 09:40:00,26.5,26.52,26.22,26.24,372700.0,18.3145,18.3284,18.121,18.1348,372700.0
2009-02-26 09:50:00,26.23,26.25,26.15,26.25,247600.0,18.1279,18.1418,18.0726,18.1418,247600.0
2009-02-26 10:00:00,26.26,26.37,26.22,26.28,289000.0,18.1487,18.2247,18.121,18.1625,289000.0
2009-02-26 10:10:00,26.28,26.29,26.01,26.07,242100.0,18.1625,18.1694,17.9759,18.0174,242100.0
2009-02-26 10:20:00,26.06,26.22,26.03,26.16,260600.0,18.0104,18.121,17.9897,18.0796,260600.0
2009-02-26 10:30:00,26.16,26.16,25.86,25.86,526300.0,18.0796,18.0796,17.8722,17.8722,526300.0
2009-02-26 10:40:00,25.86,25.93,25.75,25.77,514600.0,17.8722,17.9206,17.7962,17.81,514600.0
2009-02-26 10:50:00,25.76,25.91,25.64,25.91,513600.0,17.8031,17.9068,17.7202,17.9068,513600.0
2009-02-26 11:00:00,25.91,25.94,25.64,25.65,633000.0,17.9068,17.9275,17.7202,17.7271,633000.0
2009-02-26 11:10:00,25.65,25.81,25.61,25.81,264800.0,17.7271,17.8377,17.6994,17.8377,264800.0
2009-02-26 11:20:00,25.81,26.0,25.81,25.93,325400.0,17.8377,17.969,17.8377,17.9206,325400.0
2009-02-26 11:30:00,25.92,25.94,25.83,25.9,233900.0,17.9137,17.9275,17.8515,17.8999,233900.0
2009-02-26 11:40:00,25.9,25.9,25.67,25.77,252800.0,17.8999,17.8999,17.7409,17.81,252800.0
2009-02-26 11:50:00,25.76,25.81,25.75,25.78,257000.0,17.8031,17.8377,17.7962,17.8169,257000.0
2009-02-26 12:00:00,25.77,25.87,25.77,25.85,207700.0,17.81,17.8791,17.81,17.8653,207700.0
2009-02-26 12:10:00,25.84,25.88,25.84,25.85,207900.0,17.8584,17.886,17.8584,17.8653,207900.0
2009-02-26 12:20:00,25.85,25.86,25.69,25.72,285200.0,17.8653,17.8722,17.7547,17.7755,285200.0
2009-02-26 12:30:00,25.72,25.85,25.7,25.85,159000.0,17.7755,17.8653,17.7616,17.8653,159000.0
2009-02-26 12:40:00,25.85,25.93,25.84,25.92,217500.0,17.8653,17.9206,17.8584,17.9137,217500.0
2009-02-26 12:50:00,25.92,25.92,25.76,25.77,146200.0,17.9137,17.9137,17.8031,17.81,146200.0
2009-02-26 13:00:00,25.77,25.8,25.67,25.68,246100.0,17.81,17.8308,17.7409,17.7478,246100.0
2009-02-26 13:10:00,25.67,25.68,25.54,25.54,300600.0,17.7409,17.7478,17.6511,17.6511,300600.0
2009-02-26 13:20:00,25.55,25.72,25.55,25.69,244300.0,17.658,17.7755,17.658,17.7547,244300.0
2009-02-26 13:30:00,25.69,25.72,25.52,25.52,243300.0,17.7547,17.7755,17.6372,17.6372,243300.0
2009-02-26 13:40:00,25.52,25.67,25.52,25.62,267400.0,17.6372,17.7409,17.6372,17.7064,267400.0
2009-02-26 13:50:00,25.63,25.67,25.6,25.65,163800.0,17.7133,17.7409,17.6925,17.7271,163800.0
2009-02-26 14:00:00,25.65,25.72,25.62,25.72,369900.0,17.7271,17.7755,17.7064,17.7755,369900.0
2009-02-26 14:10:00,25.72,25.96,25.71,25.95,293400.0,17.7755,17.9413,17.7686,17.9344,293400.0
2009-02-26 14:20:00,25.95,25.98,25.89,25.96,236600.0,17.9344,17.9552,17.893,17.9413,236600.0
2009-02-26 14:30:00,25.95,25.97,25.87,25.92,285100.0,17.9344,17.9482,17.8791,17.9137,285100.0
2009-02-26 14:40:00,25.92,25.92,25.84,25.91,221900.0,17.9137,17.9137,17.8584,17.9068,221900.0
2009-02-26 14:50:00,25.91,26.0,25.89,25.98,634400.0,17.9068,17.969,17.893,17.9552,634400.0
2009-02-26 15:00:00,25.98,26.0,25.85,25.94,772800.0,17.9552,17.969,17.8653,17.9275,772800.0
2009-02-26 15:10:00,25.93,25.97,25.86,25.88,839000.0,17.9206,17.9482,17.8722,17.886,839000.0
2009-02-26 15:20:00,25.87,25.94,25.85,25.93,382100.0,17.8791,17.9275,17.8653,17.9206,382100.0
2009-02-26 15:30:00,25.92,26.01,25.91,25.99,581600.0,17.9137,17.9759,17.9068,17.9621,581600.0
2009-02-26 15:40:00,25.99,26.01,25.93,25.99,452000.0,17.9621,17.9759,17.9206,17.9621,452000.0
2009-02-26 15:50:00,25.99,26.0,25.83,25.86,720000.0,17.9621,17.969,17.8515,17.8722,720000.0
2009-02-27 09:30:00,25.74,25.97,25.57,25.72,391000.0,17.7893,17.9482,17.6718,17.7755,391000.0
2009-02-27 09:40:00,25.71,25.84,25.6,25.74,352700.0,17.7686,17.8584,17.6925,17.7893,352700.0
2009-02-27 09:50:00,25.74,25.96,25.72,25.94,409400.0,17.7893,17.9413,17.7755,17.9275,409400.0
2009-02-27 10:00:00,25.94,26.02,25.83,25.86,449600.0,17.9275,17.9828,17.8515,17.8722,449600.0
2009-02-27 10:10:00,25.85,25.91,25.69,25.83,227600.0,17.8653,17.9068,17.7547,17.8515,227600.0
2009-02-27 10:20:00,25.83,25.99,25.83,25.94,264700.0,17.8515,17.9621,17.8515,17.9275,264700.0
2009-02-27 10:30:00,25.95,25.99,25.89,25.92,251700.0,17.9344,17.9621,17.893,17.9137,251700.0
2009-02-27 10:40:00,25.92,26.05,25.88,26.04,267100.0,17.9137,18.0035,17.886,17.9966,267100.0
2009-02-27 10:50:00,26.03,26.1,25.94,25.97,191500.0,17.9897,18.0381,17.9275,17.9482,191500.0
2009-02-27 11:00:00,25.97,25.99,25.88,25.94,161400.0,17.9482,17.9621,17.886,17.9275,161400.0
2009-02-27 11:10:00,25.94,25.96,25.79,25.82,137900.0,17.9275,17.9413,17.8238,17.8446,137900.0
2009-02-27 11:20:00,25.82,25.96,25.82,25.95,154100.0,17.8446,17.9413,17.8446,17.9344,154100.0
2009-02-27 11:30:00,25.95,25.99,25.86,25.87,116100.0,17.9344,17.9621,17.8722,17.8791,116100.0
2009-02-27 11:40:00,25.88,26.08,25.87,26.0,233400.0,17.886,18.0243,17.8791,17.969,233400.0
2009-02-27 11:50:00,26.0,26.04,25.89,25.99,295600.0,17.969,17.9966,17.893,17.9621,295600.0
2009-02-27 12:00:00,25.99,26.03,25.91,26.02,329400.0,17.9621,17.9897,17.9068,17.9828,329400.0
2009-02-27 12:10:00,26.02,26.04,25.92,25.95,420600.0,17.9828,17.9966,17.9137,17.9344,420600.0
2009-02-27 12:20:00,25.95,26.03,25.94,26.01,166600.0,17.9344,17.9897,17.9275,17.9759,166600.0
2009-02-27 12:30:00,26.0,26.04,25.93,25.96,156000.0,17.969,17.9966,17.9206,17.9413,156000.0
2009-02-27 12:40:00,25.96,26.03,25.92,26.01,141400.0,17.9413,17.9897,17.9137,17.9759,141400.0
2009-02-27 12:50:00,26.01,26.08,25.97,26.07,141400.0,17.9759,18.0243,17.9482,18.0174,141400.0
2009-02-27 13:00:00,26.08,26.12,26.02,26.04,252500.0,18.0243,18.0519,17.9828,17.9966,252500.0
2009-02-27 13:10:00,26.04,26.05,25.95,26.04,203200.0,17.9966,18.0035,17.9344,17.9966,203200.0
2009-02-27 13:20:00,26.04,26.07,25.97,26.02,112800.0,17.9966,18.0174,17.9482,17.9828,112800.0
2009-02-27 13:30:00,26.03,26.17,25.9,26.02,429300.0,17.9897,18.0865,17.8999,17.9828,429300.0
2009-02-27 13:40:00,26.02,26.07,25.99,26.05,195500.0,17.9828,18.0174,17.9621,18.0035,195500.0
2009-02-27 13:50:00,26.05,26.11,26.0,26.1,246800.0,18.0035,18.045,17.969,18.0381,246800.0
2009-02-27 14:00:00,26.09,26.13,26.01,26.06,265900.0,18.0312,18.0588,17.9759,18.0104,265900.0
2009-02-27 14:10:00,26.06,26.1,26.0,26.08,381100.0,18.0104,18.0381,17.969,18.0243,381100.0
2009-02-27 14:20:00,26.09,26.1,25.95,25.96,289400.0,18.0312,18.0381,17.9344,17.9413,289400.0
2009-02-27 14:30:00,25.97,25.98,25.89,25.92,182000.0,17.9482,17.9552,17.893,17.9137,182000.0
2009-02-27 14:40:00,25.91,26.08,25.91,26.05,167500.0,17.9068,18.0243,17.9068,18.0035,167500.0
2009-02-27 14:50:00,26.05,26.07,26.0,26.03,293300.0,18.0035,18.0174,17.969,17.9897,293300.0
2009-02-27 15:00:00,26.04,26.06,25.98,25.99,369100.0,17.9966,18.0104,17.9552,17.9621,369100.0
2009-02-27 15:10:00,26.0,26.0,25.76,25.8,291600.0,17.969,17.969,17.8031,17.8308,291600.0
2009-02-27 15:20:00,25.8,25.92,25.74,25.8,274900.0,17.8308,17.9137,17.7893,17.8308,274900.0
2009-02-27 15:30:00,25.79,25.99,25.77,25.85,431700.0,17.8238,17.9621,17.81,17.8653,431700.0
2009-02-27 15:40:00,25.85,26.02,25.82,25.99,558700.0,17.8653,17.9828,17.8446,17.9621,558700.0
2009-02-27 15:50:00,25.99,26.01,25.69,25.72,809800.0,17.9621,17.9759,17.7547,17.7755,809800.0
2009-03-02 09:30:00,25.56,25.64,25.22,25.38,394800.0,17.6649,17.7202,17.4299,17.5405,394800.0
2009-03-02 09:40:00,25.39,25.65,25.39,25.45,295000.0,17.5474,17.7271,17.5474,17.5889,295000.0
2009-03-02 09:50:00,25.45,25.53,25.34,25.36,241700.0,17.5889,17.6442,17.5128,17.5267,241700.0
2009-03-02 10:00:00,25.37,25.48,25.1,25.19,261800.0,17.5336,17.6096,17.347,17.4092,261800.0
2009-03-02 10:10:00,25.19,25.2,25.02,25.07,205000.0,17.4092,17.4161,17.2917,17.3262,205000.0
2009-03-02 10:20:00,25.07,25.2,25.06,25.1,261900.0,17.3262,17.4161,17.3193,17.347,261900.0
2009-03-02 10:30:00,25.09,25.13,25.04,25.05,280300.0,17.3401,17.3677,17.3055,17.3124,280300.0
2009-03-02 10:40:00,25.05,25.21,24.98,25.17,466300.0,17.3124,17.423,17.264,17.3954,466300.0
2009-03-02 10:50:00,25.16,25.17,25.05,25.08,382200.0,17.3884,17.3954,17.3124,17.3332,382200.0
2009-03-02 11:00:00,25.06,25.12,24.9,24.96,528200.0,17.3193,17.3608,17.2088,17.2502,528200.0
2009-03-02 11:10:00,24.96,25.1,24.6,25.01,1235100.0,17.2502,17.347,17.0014,17.2848,1235100.0
2009-03-02 11:20:00,24.98,25.06,24.89,24.9,311500.0,17.264,17.3193,17.2018,17.2088,311500.0
2009-03-02 11:30:00,24.9,24.94,24.85,24.91,218000.0,17.2088,17.2364,17.1742,17.2157,218000.0
2009-03-02 11:40:00,24.9,24.92,24.85,24.89,170600.0,17.2088,17.2226,17.1742,17.2018,170600.0
2009-03-02 11:50:00,24.89,24.9,24.74,24.85,359200.0,17.2018,17.2088,17.0982,17.1742,359200.0
2009-03-02 12:00:00,24.85,24.95,24.83,24.94,238100.0,17.1742,17.2433,17.1604,17.2364,238100.0
2009-03-02 12:10:00,24.94,24.95,24.78,24.83,243100.0,17.2364,17.2433,17.1258,17.1604,243100.0
2009-03-02 12:20:00,24.83,25.0,24.81,24.95,278600.0,17.1604,17.2779,17.1466,17.2433,278600.0
2009-03-02 12:30:00,24.96,25.05,24.95,25.0,237600.0,17.2502,17.3124,17.2433,17.2779,237600.0
2009-03-02 12:40:00,25.0,25.06,24.99,25.05,327700.0,17.2779,17.3193,17.271,17.3124,327700.0
2009-03-02 12:50:00,25.05,25.14,25.04,25.1,519900.0,17.3124,17.3746,17.3055,17.347,519900.0
2009-03-02 13:00:00,25.1,25.25,25.07,25.25,388500.0,17.347,17.4506,17.3262,17.4506,388500.0
2009-03-02 13:10:00,25.25,25.39,25.22,25.31,585400.0,17.4506,17.5474,17.4299,17.4921,585400.0
2009-03-02 13:20:00,25.31,25.4,25.26,25.31,611500.0,17.4921,17.5543,17.4576,17.4921,611500.0
2009-03-02 13:30:00,25.31,25.35,25.27,25.3,392500.0,17.4921,17.5198,17.4645,17.4852,392500.0
2009-03-02 13:40:00,25.3,25.32,25.2,25.28,216600.0,17.4852,17.499,17.4161,17.4714,216600.0
2009-03-02 13:50:00,25.27,25.4,25.26,25.38,428200.0,17.4645,17.5543,17.4576,17.5405,428200.0
2009-03-02 14:00:00,25.37,25.38,25.3,25.35,221400.0,17.5336,17.5405,17.4852,17.5198,221400.0
2009-03-02 14:10:00,25.35,25.42,25.3,25.32,318800.0,17.5198,17.5681,17.4852,17.499,318800.0
2009-03-02 14:20:00,25.31,25.32,25.21,25.24,221600.0,17.4921,17.499,17.423,17.4437,221600.0
2009-03-02 14:30:00,25.23,25.42,25.22,25.4,291600.0,17.4368,17.5681,17.4299,17.5543,291600.0
2009-03-02 14:40:00,25.39,25.46,25.37,25.37,361100.0,17.5474,17.5958,17.5336,17.5336,361100.0
2009-03-02 14:50:00,25.37,25.44,25.3,25.38,323300.0,17.5336,17.582,17.4852,17.5405,323300.0
2009-03-02 15:00:00,25.38,25.39,25.23,25.31,353600.0,17.5405,17.5474,17.4368,17.4921,353600.0
2009-03-02 15:10:00,25.31,25.39,25.24,25.25,269400.0,17.4921,17.5474,17.4437,17.4506,269400.0
2009-03-02 15:20:00,25.26,25.37,25.23,25.35,518600.0,17.4576,17.5336,17.4368,17.5198,518600.0
2009-03-02 15:30:00,25.36,25.46,25.35,25.43,670800.0,17.5267,17.5958,17.5198,17.575,670800.0
2009-03-02 15:40:00,25.43,25.48,25.37,25.38,828400.0,17.575,17.6096,17.5336,17.5405,828400.0
2009-03-02 15:50:00,25.38,25.4,25.29,25.36,1425600.0,17.5405,17.5543,17.4783,17.5267,1425600.0
2009-03-03 09:30:00,25.58,25.7,25.37,25.44,489900.0,17.6787,17.7616,17.5336,17.582,489900.0
2009-03-03 09:40:00,25.43,25.44,25.16,25.38,569200.0,17.575,17.582,17.3884,17.5405,569200.0
2009-03-03 09:50:00,25.38,25.66,25.37,25.52,696300.0,17.5405,17.734,17.5336,17.6372,696300.0
2009-03-03 10:00:00,25.52,25.56,25.28,25.45,426700.0,17.6372,17.6649,17.4714,17.5889,426700.0
2009-03-03 10:10:00,25.45,25.53,25.33,25.41,324300.0,17.5889,17.6442,17.5059,17.5612,324300.0
2009-03-03 10:20:00,25.4,25.45,25.27,25.4,416400.0,17.5543,17.5889,17.4645,17.5543,416400.0
2009-03-03 10:30:00,25.4,25.55,25.38,25.55,225200.0,17.5543,17.658,17.5405,17.658,225200.0
2009-03-03 10:40:00,25.55,25.57,25.33,25.33,236500.0,17.658,17.6718,17.5059,17.5059,236500.0
2009-03-03 10:50:00,25.34,25.38,25.25,25.35,340400.0,17.5128,17.5405,17.4506,17.5198,340400.0
2009-03-03 11:00:00,25.34,25.45,25.33,25.37,397600.0,17.5128,17.5889,17.5059,17.5336,397600.0
2009-03-03 11:10:00,25.36,25.36,25.09,25.09,248300.0,17.5267,17.5267,17.3401,17.3401,248300.0
2009-03-03 11:20:00,25.09,25.12,25.0,25.05,334200.0,17.3401,17.3608,17.2779,17.3124,334200.0
2009-03-03 11:30:00,25.05,25.09,24.99,25.0,360200.0,17.3124,17.3401,17.271,17.2779,360200.0
2009-03-03 11:40:00,25.0,25.08,25.0,25.08,214900.0,17.2779,17.3332,17.2779,17.3332,214900.0
2009-03-03 11:50:00,25.08,25.11,25.01,25.04,213800.0,17.3332,17.3539,17.2848,17.3055,213800.0
2009-03-03 12:00:00,25.04,25.08,25.0,25.06,255600.0,17.3055,17.3332,17.2779,17.3193,255600.0
2009-03-03 12:10:00,25.06,25.11,25.0,25.11,407300.0,17.3193,17.3539,17.2779,17.3539,407300.0
2009-03-03 12:20:00,25.11,25.16,24.99,25.01,537500.0,17.3539,17.3884,17.271,17.2848,537500.0
2009-03-03 12:30:00,25.01,25.01,24.85,24.98,346100.0,17.2848,17.2848,17.1742,17.264,346100.0
2009-03-03 12:40:00,24.99,25.03,24.98,24.98,198400.0,17.271,17.2986,17.264,17.264,198400.0
2009-03-03 12:50:00,24.99,25.0,24.95,24.99,276700.0,17.271,17.2779,17.2433,17.271,276700.0
2009-03-03 13:00:00,24.99,25.0,24.94,24.95,171100.0,17.271,17.2779,17.2364,17.2433,171100.0
2009-03-03 13:10:00,24.95,25.02,24.88,25.0,190000.0,17.2433,17.2917,17.1949,17.2779,190000.0
2009-03-03 13:20:00,25.0,25.06,24.94,24.95,221900.0,17.2779,17.3193,17.2364,17.2433,221900.0
2009-03-03 13:30:00,24.95,25.0,24.92,24.92,241900.0,17.2433,17.2779,17.2226,17.2226,241900.0
2009-03-03 13:40:00,24.92,25.0,24.89,24.95,249700.0,17.2226,17.2779,17.2018,17.2433,249700.0
2009-03-03 13:50:00,24.95,25.11,24.91,25.04,397700.0,17.2433,17.3539,17.2157,17.3055,397700.0
2009-03-03 14:00:00,25.04,25.09,24.96,25.0,245500.0,17.3055,17.3401,17.2502,17.2779,245500.0
2009-03-03 14:10:00,25.0,25.1,24.96,24.99,216600.0,17.2779,17.347,17.2502,17.271,216600.0
2009-03-03 14:20:00,24.99,25.07,24.95,25.0,710700.0,17.271,17.3262,17.2433,17.2779,710700.0
2009-03-03 14:30:00,25.0,25.1,24.97,25.08,525500.0,17.2779,17.347,17.2571,17.3332,525500.0
2009-03-03 14:40:00,25.08,25.09,24.91,25.0,337500.0,17.3332,17.3401,17.2157,17.2779,337500.0
2009-03-03 14:50:00,25.0,25.05,24.95,24.98,563200.0,17.2779,17.3124,17.2433,17.264,563200.0
2009-03-03 15:00:00,24.98,25.0,24.79,24.83,433400.0,17.264,17.2779,17.1327,17.1604,433400.0
2009-03-03 15:10:00,24.83,24.91,24.73,24.9,476700.0,17.1604,17.2157,17.0913,17.2088,476700.0
2009-03-03 15:20:00,24.9,24.93,24.73,24.76,318100.0,17.2088,17.2295,17.0913,17.112,318100.0
2009-03-03 15:30:00,24.75,24.8,24.64,24.64,429900.0,17.1051,17.1396,17.0291,17.0291,429900.0
2009-03-03 15:40:00,24.64,24.7,24.58,24.6,657700.0,17.0291,17.0705,16.9876,17.0014,657700.0
2009-03-03 15:50:00,24.6,24.7,24.58,24.58,1030100.0,17.0014,17.0705,16.9876,16.9876,1030100.0
2009-03-04 09:30:00,24.86,25.07,24.6,24.92,593600.0,17.1811,17.3262,17.0014,17.2226,593600.0
2009-03-04 09:40:00,24.93,25.01,24.84,25.0,256300.0,17.2295,17.2848,17.1673,17.2779,256300.0
2009-03-04 09:50:00,25.0,25.0,24.7,24.73,292600.0,17.2779,17.2779,17.0705,17.0913,292600.0
2009-03-04 10:00:00,24.73,24.84,24.73,24.77,304900.0,17.0913,17.1673,17.0913,17.1189,304900.0
2009-03-04 10:10:00,24.77,24.77,24.61,24.62,246000.0,17.1189,17.1189,17.0083,17.0152,246000.0
2009-03-04 10:20:00,24.62,24.73,24.58,24.7,227600.0,17.0152,17.0913,16.9876,17.0705,227600.0
2009-03-04 10:30:00,24.7,24.75,24.59,24.66,179800.0,17.0705,17.1051,16.9945,17.0429,179800.0
2009-03-04 10:40:00,24.65,24.71,24.56,24.6,468400.0,17.036,17.0774,16.9738,17.0014,468400.0
2009-03-04 10:50:00,24.6,24.64,24.45,24.5,338400.0,17.0014,17.0291,16.8978,16.9323,338400.0
2009-03-04 11:00:00,24.5,24.77,24.47,24.69,563000.0,16.9323,17.1189,16.9116,17.0636,563000.0
2009-03-04 11:10:00,24.69,24.75,24.59,24.69,253000.0,17.0636,17.1051,16.9945,17.0636,253000.0
2009-03-04 11:20:00,24.68,24.9,24.68,24.85,327100.0,17.0567,17.2088,17.0567,17.1742,327100.0
2009-03-04 11:30:00,24.85,25.0,24.85,24.95,373900.0,17.1742,17.2779,17.1742,17.2433,373900.0
2009-03-04 11:40:00,24.95,25.0,24.88,24.98,378100.0,17.2433,17.2779,17.1949,17.264,378100.0
2009-03-04 11:50:00,24.97,25.13,24.97,25.13,370200.0,17.2571,17.3677,17.2571,17.3677,370200.0
2009-03-04 12:00:00,25.13,25.19,25.01,25.02,288800.0,17.3677,17.4092,17.2848,17.2917,288800.0
2009-03-04 12:10:00,25.02,25.04,24.97,25.0,253000.0,17.2917,17.3055,17.2571,17.2779,253000.0
2009-03-04 12:20:00,24.98,25.0,24.94,24.99,182500.0,17.264,17.2779,17.2364,17.271,182500.0
2009-03-04 12:30:00,24.98,25.11,24.98,25.11,159300.0,17.264,17.3539,17.264,17.3539,159300.0
2009-03-04 12:40:00,25.1,25.12,25.0,25.04,261900.0,17.347,17.3608,17.2779,17.3055,261900.0
2009-03-04 12:50:00,25.03,25.14,25.03,25.12,213700.0,17.2986,17.3746,17.2986,17.3608,213700.0
2009-03-04 13:00:00,25.12,25.19,25.0,25.06,375100.0,17.3608,17.4092,17.2779,17.3193,375100.0
2009-03-04 13:10:00,25.06,25.11,25.02,25.09,275500.0,17.3193,17.3539,17.2917,17.3401,275500.0
2009-03-04 13:20:00,25.1,25.2,25.09,25.14,212600.0,17.347,17.4161,17.3401,17.3746,212600.0
2009-03-04 13:30:00,25.13,25.18,25.13,25.18,373700.0,17.3677,17.4023,17.3677,17.4023,373700.0
2009-03-04 13:40:00,25.18,25.36,25.18,25.35,383900.0,17.4023,17.5267,17.4023,17.5198,383900.0
2009-03-04 13:50:00,25.35,25.5,25.35,25.49,491200.0,17.5198,17.6234,17.5198,17.6165,491200.0
2009-03-04 14:00:00,25.49,25.75,25.47,25.72,807700.0,17.6165,17.7962,17.6027,17.7755,807700.0
2009-03-04 14:10:00,25.72,25.98,25.69,25.95,971500.0,17.7755,17.9552,17.7547,17.9344,971500.0
2009-03-04 14:20:00,25.95,26.0,25.85,25.85,714900.0,17.9344,17.969,17.8653,17.8653,714900.0
2009-03-04 14:30:00,25.86,25.97,25.79,25.91,417400.0,17.8722,17.9482,17.8238,17.9068,417400.0
2009-03-04 14:40:00,25.91,26.0,25.82,25.96,356000.0,17.9068,17.969,17.8446,17.9413,356000.0
2009-03-04 14:50:00,25.95,26.1,25.92,26.08,519600.0,17.9344,18.0381,17.9137,18.0243,519600.0
2009-03-04 15:00:00,26.06,26.09,25.89,25.96,397500.0,18.0104,18.0312,17.893,17.9413,397500.0
2009-03-04 15:10:00,25.97,26.1,25.95,25.99,337600.0,17.9482,18.0381,17.9344,17.9621,337600.0
2009-03-04 15:20:00,25.99,26.02,25.86,26.0,396700.0,17.9621,17.9828,17.8722,17.969,396700.0
2009-03-04 15:30:00,26.0,26.01,25.77,25.85,439900.0,17.969,17.9759,17.81,17.8653,439900.0
2009-03-04 15:40:00,25.85,25.86,25.73,25.75,538700.0,17.8653,17.8722,17.7824,17.7962,538700.0
2009-03-04 15:50:00,25.75,25.75,25.56,25.59,947700.0,17.7962,17.7962,17.6649,17.6856,947700.0
2009-03-05 09:30:00,25.19,25.29,24.63,25.12,483400.0,17.4092,17.4783,17.0222,17.3608,483400.0
2009-03-05 09:40:00,25.13,25.43,25.03,25.03,344100.0,17.3677,17.575,17.2986,17.2986,344100.0
2009-03-05 09:50:00,25.03,25.18,25.0,25.11,230400.0,17.2986,17.4023,17.2779,17.3539,230400.0
2009-03-05 10:00:00,25.11,25.43,25.09,25.27,591100.0,17.3539,17.575,17.3401,17.4645,591100.0
2009-03-05 10:10:00,25.27,25.27,25.09,25.16,266800.0,17.4645,17.4645,17.3401,17.3884,266800.0
2009-03-05 10:20:00,25.16,25.24,25.07,25.19,292000.0,17.3884,17.4437,17.3262,17.4092,292000.0
2009-03-05 10:30:00,25.19,25.22,25.16,25.2,196900.0,17.4092,17.4299,17.3884,17.4161,196900.0
2009-03-05 10:40:00,25.2,25.36,25.18,25.23,391300.0,17.4161,17.5267,17.4023,17.4368,391300.0
2009-03-05 10:50:00,25.23,25.38,25.22,25.29,313900.0,17.4368,17.5405,17.4299,17.4783,313900.0
2009-03-05 11:00:00,25.29,25.4,25.28,25.39,216000.0,17.4783,17.5543,17.4714,17.5474,216000.0
2009-03-05 11:10:00,25.39,25.41,25.26,25.31,458100.0,17.5474,17.5612,17.4576,17.4921,458100.0
2009-03-05 11:20:00,25.31,25.33,25.19,25.21,239100.0,17.4921,17.5059,17.4092,17.423,239100.0
2009-03-05 11:30:00,25.21,25.22,25.12,25.15,245700.0,17.423,17.4299,17.3608,17.3815,245700.0
2009-03-05 11:40:00,25.15,25.17,25.02,25.08,214300.0,17.3815,17.3954,17.2917,17.3332,214300.0
2009-03-05 11:50:00,25.08,25.08,24.93,24.98,144600.0,17.3332,17.3332,17.2295,17.264,144600.0
2009-03-05 12:00:00,24.98,25.01,24.81,24.82,140000.0,17.264,17.2848,17.1466,17.1535,140000.0
2009-03-05 12:10:00,24.82,24.85,24.71,24.84,153100.0,17.1535,17.1742,17.0774,17.1673,153100.0
2009-03-05 12:20:00,24.82,24.97,24.82,24.94,157600.0,17.1535,17.2571,17.1535,17.2364,157600.0
2009-03-05 12:30:00,24.94,24.95,24.9,24.92,92000.0,17.2364,17.2433,17.2088,17.2226,92000.0
2009-03-05 12:40:00,24.92,25.01,24.9,25.0,379300.0,17.2226,17.2848,17.2088,17.2779,379300.0
2009-03-05 12:50:00,25.0,25.04,25.0,25.01,210900.0,17.2779,17.3055,17.2779,17.2848,210900.0
2009-03-05 13:00:00,25.01,25.06,24.97,25.06,386500.0,17.2848,17.3193,17.2571,17.3193,386500.0
2009-03-05 13:10:00,25.06,25.2,25.06,25.2,187400.0,17.3193,17.4161,17.3193,17.4161,187400.0
2009-03-05 13:20:00,25.2,25.23,25.0,25.02,181800.0,17.4161,17.4368,17.2779,17.2917,181800.0
2009-03-05 13:30:00,25.02,25.06,24.86,24.88,236100.0,17.2917,17.3193,17.1811,17.1949,236100.0
2009-03-05 13:40:00,24.88,24.94,24.78,24.81,182700.0,17.1949,17.2364,17.1258,17.1466,182700.0
2009-03-05 13:50:00,24.81,24.84,24.75,24.83,163500.0,17.1466,17.1673,17.1051,17.1604,163500.0
2009-03-05 14:00:00,24.83,24.83,24.74,24.75,177000.0,17.1604,17.1604,17.0982,17.1051,177000.0
2009-03-05 14:10:00,24.75,24.79,24.68,24.77,310100.0,17.1051,17.1327,17.0567,17.1189,310100.0
2009-03-05 14:20:00,24.77,24.78,24.64,24.7,208200.0,17.1189,17.1258,17.0291,17.0705,208200.0
2009-03-05 14:30:00,24.69,24.74,24.62,24.67,319600.0,17.0636,17.0982,17.0152,17.0498,319600.0
2009-03-05 14:40:00,24.67,24.69,24.58,24.67,344800.0,17.0498,17.0636,16.9876,17.0498,344800.0
2009-03-05 14:50:00,24.67,24.69,24.52,24.53,289100.0,17.0498,17.0636,16.9461,16.953,289100.0
2009-03-05 15:00:00,24.53,24.56,24.47,24.48,601300.0,16.953,16.9738,16.9116,16.9185,601300.0
2009-03-05 15:10:00,24.49,24.67,24.49,24.58,378400.0,16.9254,17.0498,16.9254,16.9876,378400.0
2009-03-05 15:20:00,24.59,24.68,24.5,24.56,310500.0,16.9945,17.0567,16.9323,16.9738,310500.0
2009-03-05 15:30:00,24.55,24.67,24.48,24.52,899000.0,16.9669,17.0498,16.9185,16.9461,899000.0
2009-03-05 15:40:00,24.52,24.79,24.46,24.74,848600.0,16.9461,17.1327,16.9047,17.0982,848600.0
2009-03-05 15:50:00,24.75,24.75,24.65,24.68,891000.0,17.1051,17.1051,17.036,17.0567,891000.0
2009-03-06 09:30:00,24.57,25.07,24.57,24.68,327100.0,16.9807,17.3262,16.9807,17.0567,327100.0
2009-03-06 09:40:00,24.68,25.06,24.57,25.03,416600.0,17.0567,17.3193,16.9807,17.2986,416600.0
2009-03-06 09:50:00,25.04,25.09,24.82,24.83,181800.0,17.3055,17.3401,17.1535,17.1604,181800.0
2009-03-06 10:00:00,24.84,24.88,24.66,24.67,251800.0,17.1673,17.1949,17.0429,17.0498,251800.0
2009-03-06 10:10:00,24.67,24.73,24.6,24.71,353000.0,17.0498,17.0913,17.0014,17.0774,353000.0
2009-03-06 10:20:00,24.71,24.9,24.68,24.81,252600.0,17.0774,17.2088,17.0567,17.1466,252600.0
2009-03-06 10:30:00,24.81,24.81,24.5,24.57,344800.0,17.1466,17.1466,16.9323,16.9807,344800.0
2009-03-06 10:40:00,24.57,24.71,24.56,24.68,366000.0,16.9807,17.0774,16.9738,17.0567,366000.0
2009-03-06 10:50:00,24.68,24.69,24.44,24.47,291800.0,17.0567,17.0636,16.8908,16.9116,291800.0
2009-03-06 11:00:00,24.47,24.6,24.41,24.57,290700.0,16.9116,17.0014,16.8701,16.9807,290700.0
2009-03-06 11:10:00,24.56,24.73,24.54,24.63,194100.0,16.9738,17.0913,16.96,17.0222,194100.0
2009-03-06 11:20:00,24.63,24.63,24.47,24.52,180300.0,17.0222,17.0222,16.9116,16.9461,180300.0
2009-03-06 11:30:00,24.52,24.7,24.52,24.55,174400.0,16.9461,17.0705,16.9461,16.9669,174400.0
2009-03-06 11:40:00,24.55,24.56,24.35,24.41,276500.0,16.9669,16.9738,16.8286,16.8701,276500.0
2009-03-06 11:50:00,24.41,24.64,24.4,24.52,175800.0,16.8701,17.0291,16.8632,16.9461,175800.0
2009-03-06 12:00:00,24.52,24.64,24.48,24.61,135900.0,16.9461,17.0291,16.9185,17.0083,135900.0
2009-03-06 12:10:00,24.6,24.64,24.51,24.54,190300.0,17.0014,17.0291,16.9392,16.96,190300.0
2009-03-06 12:20:00,24.53,24.61,24.4,24.44,212300.0,16.953,17.0083,16.8632,16.8908,212300.0
2009-03-06 12:30:00,24.44,24.46,24.36,24.4,155300.0,16.8908,16.9047,16.8356,16.8632,155300.0
2009-03-06 12:40:00,24.41,24.41,24.21,24.25,235000.0,16.8701,16.8701,16.7319,16.7595,235000.0
2009-03-06 12:50:00,24.26,24.35,24.18,24.35,132900.0,16.7664,16.8286,16.7112,16.8286,132900.0
2009-03-06 13:00:00,24.35,24.37,24.3,24.37,130900.0,16.8286,16.8425,16.7941,16.8425,130900.0
2009-03-06 13:10:00,24.38,24.4,24.25,24.29,111600.0,16.8494,16.8632,16.7595,16.7872,111600.0
2009-03-06 13:20:00,24.29,24.34,24.23,24.3,125700.0,16.7872,16.8217,16.7457,16.7941,125700.0
2009-03-06 13:30:00,24.3,24.35,24.23,24.31,132700.0,16.7941,16.8286,16.7457,16.801,132700.0
2009-03-06 13:40:00,24.31,24.31,24.09,24.14,324800.0,16.801,16.801,16.649,16.6835,324800.0
2009-03-06 13:50:00,24.13,24.15,24.08,24.14,232900.0,16.6766,16.6904,16.642,16.6835,232900.0
2009-03-06 14:00:00,24.14,24.18,24.1,24.13,241000.0,16.6835,16.7112,16.6559,16.6766,241000.0
2009-03-06 14:10:00,24.13,24.14,23.88,23.94,576500.0,16.6766,16.6835,16.5038,16.5453,576500.0
2009-03-06 14:20:00,23.94,24.04,23.92,24.03,207000.0,16.5453,16.6144,16.5315,16.6075,207000.0
2009-03-06 14:30:00,24.03,24.05,23.93,24.0,232900.0,16.6075,16.6213,16.5384,16.5868,232900.0
2009-03-06 14:40:00,24.0,24.01,23.83,23.86,292900.0,16.5868,16.5937,16.4693,16.49,292900.0
2009-03-06 14:50:00,23.86,23.89,23.77,23.83,286600.0,16.49,16.5107,16.4278,16.4693,286600.0
2009-03-06 15:00:00,23.83,23.89,23.77,23.87,333900.0,16.4693,16.5107,16.4278,16.4969,333900.0
2009-03-06 15:10:00,23.87,24.02,23.86,23.99,238800.0,16.4969,16.6006,16.49,16.5798,238800.0
2009-03-06 15:20:00,23.99,23.99,23.87,23.94,263100.0,16.5798,16.5798,16.4969,16.5453,263100.0
2009-03-06 15:30:00,23.94,24.17,23.93,24.03,464100.0,16.5453,16.7042,16.5384,16.6075,464100.0
2009-03-06 15:40:00,24.04,24.48,24.03,24.3,788700.0,16.6144,16.9185,16.6075,16.7941,788700.0
2009-03-06 15:50:00,24.3,24.53,24.27,24.45,852900.0,16.7941,16.953,16.7734,16.8978,852900.0
2009-03-09 09:30:00,24.2,24.44,23.99,24.2,243100.0,16.725,16.8908,16.5798,16.725,243100.0
2009-03-09 09:40:00,24.19,24.38,24.14,24.35,217000.0,16.7181,16.8494,16.6835,16.8286,217000.0
2009-03-09 09:50:00,24.35,24.41,24.27,24.28,250100.0,16.8286,16.8701,16.7734,16.7803,250100.0
2009-03-09 10:00:00,24.28,24.41,24.16,24.38,254600.0,16.7803,16.8701,16.6973,16.8494,254600.0
2009-03-09 10:10:00,24.38,24.57,24.35,24.53,294200.0,16.8494,16.9807,16.8286,16.953,294200.0
2009-03-09 10:20:00,24.53,24.57,24.36,24.46,228500.0,16.953,16.9807,16.8356,16.9047,228500.0
2009-03-09 10:30:00,24.46,24.56,24.37,24.48,255900.0,16.9047,16.9738,16.8425,16.9185,255900.0
2009-03-09 10:40:00,24.46,24.59,24.38,24.58,249600.0,16.9047,16.9945,16.8494,16.9876,249600.0
2009-03-09 10:50:00,24.57,24.57,24.34,24.36,134500.0,16.9807,16.9807,16.8217,16.8356,134500.0
2009-03-09 11:00:00,24.35,24.42,24.25,24.29,145700.0,16.8286,16.877,16.7595,16.7872,145700.0
2009-03-09 11:10:00,24.29,24.42,24.28,24.32,103300.0,16.7872,16.877,16.7803,16.8079,103300.0
2009-03-09 11:20:00,24.33,24.46,24.26,24.41,123100.0,16.8148,16.9047,16.7664,16.8701,123100.0
2009-03-09 11:30:00,24.4,24.46,24.28,24.31,147400.0,16.8632,16.9047,16.7803,16.801,147400.0
2009-03-09 11:40:00,24.31,24.32,24.19,24.24,188700.0,16.801,16.8079,16.7181,16.7526,188700.0
2009-03-09 11:50:00,24.25,24.28,24.09,24.18,147000.0,16.7595,16.7803,16.649,16.7112,147000.0
2009-03-09 12:00:00,24.18,24.22,24.12,24.22,88400.0,16.7112,16.7388,16.6697,16.7388,88400.0
2009-03-09 12:10:00,24.23,24.33,24.23,24.33,105900.0,16.7457,16.8148,16.7457,16.8148,105900.0
2009-03-09 12:20:00,24.33,24.35,24.27,24.3,183600.0,16.8148,16.8286,16.7734,16.7941,183600.0
2009-03-09 12:30:00,24.3,24.36,24.1,24.1,164600.0,16.7941,16.8356,16.6559,16.6559,164600.0
2009-03-09 12:40:00,24.1,24.2,24.09,24.11,145000.0,16.6559,16.725,16.649,16.6628,145000.0
2009-03-09 12:50:00,24.1,24.15,24.09,24.12,92300.0,16.6559,16.6904,16.649,16.6697,92300.0
2009-03-09 13:00:00,24.12,24.13,23.98,24.01,265300.0,16.6697,16.6766,16.5729,16.5937,265300.0
2009-03-09 13:10:00,24.0,24.07,23.98,24.06,122200.0,16.5868,16.6351,16.5729,16.6282,122200.0
2009-03-09 13:20:00,24.07,24.08,24.03,24.07,274500.0,16.6351,16.642,16.6075,16.6351,274500.0
2009-03-09 13:30:00,24.07,24.13,24.07,24.09,200100.0,16.6351,16.6766,16.6351,16.649,200100.0
2009-03-09 13:40:00,24.09,24.19,24.08,24.19,223500.0,16.649,16.7181,16.642,16.7181,223500.0
2009-03-09 13:50:00,24.19,24.24,24.14,24.14,149500.0,16.7181,16.7526,16.6835,16.6835,149500.0
2009-03-09 14:00:00,24.15,24.26,24.13,24.22,181600.0,16.6904,16.7664,16.6766,16.7388,181600.0
2009-03-09 14:10:00,24.22,24.22,24.09,24.14,197500.0,16.7388,16.7388,16.649,16.6835,197500.0
2009-03-09 14:20:00,24.13,24.15,24.08,24.13,315900.0,16.6766,16.6904,16.642,16.6766,315900.0
2009-03-09 14:30:00,24.12,24.12,24.02,24.06,361400.0,16.6697,16.6697,16.6006,16.6282,361400.0
2009-03-09 14:40:00,24.06,24.08,23.97,24.05,238500.0,16.6282,16.642,16.566,16.6213,238500.0
2009-03-09 14:50:00,24.06,24.1,23.98,23.99,143800.0,16.6282,16.6559,16.5729,16.5798,143800.0
2009-03-09 15:00:00,23.99,24.06,23.91,23.97,185800.0,16.5798,16.6282,16.5246,16.566,185800.0
2009-03-09 15:10:00,23.98,23.98,23.74,23.76,289100.0,16.5729,16.5729,16.4071,16.4209,289100.0
2009-03-09 15:20:00,23.76,23.99,23.74,23.99,401400.0,16.4209,16.5798,16.4071,16.5798,401400.0
2009-03-09 15:30:00,23.98,24.01,23.84,23.9,328200.0,16.5729,16.5937,16.4762,16.5176,328200.0
2009-03-09 15:40:00,23.9,23.94,23.76,23.76,365200.0,16.5176,16.5453,16.4209,16.4209,365200.0
2009-03-09 15:50:00,23.77,24.0,23.75,23.95,633300.0,16.4278,16.5868,16.414,16.5522,633300.0
2009-03-10 09:30:00,24.29,24.42,23.98,24.37,538000.0,16.7872,16.877,16.5729,16.8425,538000.0
2009-03-10 09:40:00,24.37,24.48,24.33,24.48,459900.0,16.8425,16.9185,16.8148,16.9185,459900.0
2009-03-10 09:50:00,24.49,24.53,24.41,24.43,401500.0,16.9254,16.953,16.8701,16.8839,401500.0
2009-03-10 10:00:00,24.43,24.73,24.42,24.73,791700.0,16.8839,17.0913,16.877,17.0913,791700.0
2009-03-10 10:10:00,24.73,24.99,24.69,24.95,619700.0,17.0913,17.271,17.0636,17.2433,619700.0
2009-03-10 10:20:00,24.95,25.01,24.84,24.85,521200.0,17.2433,17.2848,17.1673,17.1742,521200.0
2009-03-10 10:30:00,24.84,24.88,24.76,24.78,321300.0,17.1673,17.1949,17.112,17.1258,321300.0
2009-03-10 10:40:00,24.78,24.92,24.77,24.87,294800.0,17.1258,17.2226,17.1189,17.188,294800.0
2009-03-10 10:50:00,24.86,24.98,24.81,24.83,268400.0,17.1811,17.264,17.1466,17.1604,268400.0
2009-03-10 11:00:00,24.83,24.83,24.71,24.72,222100.0,17.1604,17.1604,17.0774,17.0844,222100.0
2009-03-10 11:10:00,24.73,24.76,24.68,24.73,177500.0,17.0913,17.112,17.0567,17.0913,177500.0
2009-03-10 11:20:00,24.74,24.74,24.7,24.74,161500.0,17.0982,17.0982,17.0705,17.0982,161500.0
2009-03-10 11:30:00,24.74,24.76,24.73,24.73,196500.0,17.0982,17.112,17.0913,17.0913,196500.0
2009-03-10 11:40:00,24.73,24.74,24.68,24.7,166400.0,17.0913,17.0982,17.0567,17.0705,166400.0
2009-03-10 11:50:00,24.7,24.78,24.7,24.77,366700.0,17.0705,17.1258,17.0705,17.1189,366700.0
2009-03-10 12:00:00,24.77,24.95,24.76,24.87,252000.0,17.1189,17.2433,17.112,17.188,252000.0
2009-03-10 12:10:00,24.87,24.87,24.77,24.82,182500.0,17.188,17.188,17.1189,17.1535,182500.0
2009-03-10 12:20:00,24.82,24.84,24.75,24.8,251800.0,17.1535,17.1673,17.1051,17.1396,251800.0
2009-03-10 12:30:00,24.8,24.81,24.79,24.8,114300.0,17.1396,17.1466,17.1327,17.1396,114300.0
2009-03-10 12:40:00,24.79,24.83,24.79,24.79,122700.0,17.1327,17.1604,17.1327,17.1327,122700.0
2009-03-10 12:50:00,24.8,24.8,24.75,24.76,205700.0,17.1396,17.1396,17.1051,17.112,205700.0
2009-03-10 13:00:00,24.77,24.77,24.74,24.75,266600.0,17.1189,17.1189,17.0982,17.1051,266600.0
2009-03-10 13:10:00,24.75,24.8,24.74,24.78,184200.0,17.1051,17.1396,17.0982,17.1258,184200.0
2009-03-10 13:20:00,24.78,24.8,24.76,24.8,96100.0,17.1258,17.1396,17.112,17.1396,96100.0
2009-03-10 13:30:00,24.8,24.81,24.78,24.78,341700.0,17.1396,17.1466,17.1258,17.1258,341700.0
2009-03-10 13:40:00,24.78,24.82,24.72,24.74,615800.0,17.1258,17.1535,17.0844,17.0982,615800.0
2009-03-10 13:50:00,24.74,24.76,24.68,24.75,355800.0,17.0982,17.112,17.0567,17.1051,355800.0
2009-03-10 14:00:00,24.76,24.94,24.74,24.87,519300.0,17.112,17.2364,17.0982,17.188,519300.0
2009-03-10 14:10:00,24.88,24.89,24.79,24.84,257100.0,17.1949,17.2018,17.1327,17.1673,257100.0
2009-03-10 14:20:00,24.85,24.99,24.85,24.94,304900.0,17.1742,17.271,17.1742,17.2364,304900.0
2009-03-10 14:30:00,24.94,25.02,24.93,24.99,240900.0,17.2364,17.2917,17.2295,17.271,240900.0
2009-03-10 14:40:00,24.99,25.05,24.89,24.9,314700.0,17.271,17.3124,17.2018,17.2088,314700.0
2009-03-10 14:50:00,24.9,25.02,24.88,25.02,270500.0,17.2088,17.2917,17.1949,17.2917,270500.0
2009-03-10 15:00:00,25.02,25.03,24.97,24.99,322900.0,17.2917,17.2986,17.2571,17.271,322900.0
2009-03-10 15:10:00,25.0,25.0,24.89,24.91,297300.0,17.2779,17.2779,17.2018,17.2157,297300.0
2009-03-10 15:20:00,24.91,24.98,24.89,24.93,518000.0,17.2157,17.264,17.2018,17.2295,518000.0
2009-03-10 15:30:00,24.93,24.94,24.84,24.85,384600.0,17.2295,17.2364,17.1673,17.1742,384600.0
2009-03-10 15:40:00,24.86,24.93,24.82,24.83,578800.0,17.1811,17.2295,17.1535,17.1604,578800.0
2009-03-10 15:50:00,24.82,24.93,24.82,24.88,1174400.0,17.1535,17.2295,17.1535,17.1949,1174400.0
2009-03-11 09:30:00,25.02,25.25,24.98,25.25,328900.0,17.2917,17.4506,17.264,17.4506,328900.0
2009-03-11 09:40:00,25.25,25.67,25.22,25.67,411600.0,17.4506,17.7409,17.4299,17.7409,411600.0
2009-03-11 09:50:00,25.66,25.76,25.54,25.6,531100.0,17.734,17.8031,17.6511,17.6925,531100.0
2009-03-11 10:00:00,25.59,25.76,25.59,25.66,430600.0,17.6856,17.8031,17.6856,17.734,430600.0
2009-03-11 10:10:00,25.66,25.67,25.58,25.6,155200.0,17.734,17.7409,17.6787,17.6925,155200.0
2009-03-11 10:20:00,25.59,25.6,25.47,25.58,347700.0,17.6856,17.6925,17.6027,17.6787,347700.0
2009-03-11 10:30:00,25.58,25.61,25.5,25.51,204200.0,17.6787,17.6994,17.6234,17.6303,204200.0
2009-03-11 10:40:00,25.5,25.59,25.5,25.59,217600.0,17.6234,17.6856,17.6234,17.6856,217600.0
2009-03-11 10:50:00,25.59,25.63,25.55,25.61,216100.0,17.6856,17.7133,17.658,17.6994,216100.0
2009-03-11 11:00:00,25.61,25.69,25.6,25.66,185200.0,17.6994,17.7547,17.6925,17.734,185200.0
2009-03-11 11:10:00,25.67,25.71,25.58,25.71,163100.0,17.7409,17.7686,17.6787,17.7686,163100.0
2009-03-11 11:20:00,25.71,25.72,25.59,25.63,140100.0,17.7686,17.7755,17.6856,17.7133,140100.0
2009-03-11 11:30:00,25.64,25.64,25.58,25.61,198400.0,17.7202,17.7202,17.6787,17.6994,198400.0
2009-03-11 11:40:00,25.61,25.67,25.59,25.65,258400.0,17.6994,17.7409,17.6856,17.7271,258400.0
2009-03-11 11:50:00,25.65,25.72,25.64,25.69,244800.0,17.7271,17.7755,17.7202,17.7547,244800.0
2009-03-11 12:00:00,25.69,25.73,25.69,25.71,222600.0,17.7547,17.7824,17.7547,17.7686,222600.0
2009-03-11 12:10:00,25.71,25.76,25.66,25.66,193600.0,17.7686,17.8031,17.734,17.734,193600.0
2009-03-11 12:20:00,25.66,25.7,25.62,25.7,248100.0,17.734,17.7616,17.7064,17.7616,248100.0
2009-03-11 12:30:00,25.69,25.7,25.56,25.56,140400.0,17.7547,17.7616,17.6649,17.6649,140400.0
2009-03-11 12:40:00,25.56,25.65,25.52,25.65,183900.0,17.6649,17.7271,17.6372,17.7271,183900.0
2009-03-11 12:50:00,25.64,25.64,25.54,25.55,191300.0,17.7202,17.7202,17.6511,17.658,191300.0
2009-03-11 13:00:00,25.55,25.58,25.51,25.53,199600.0,17.658,17.6787,17.6303,17.6442,199600.0
2009-03-11 13:10:00,25.53,25.53,25.47,25.51,342900.0,17.6442,17.6442,17.6027,17.6303,342900.0
2009-03-11 13:20:00,25.52,25.53,25.41,25.42,184100.0,17.6372,17.6442,17.5612,17.5681,184100.0
2009-03-11 13:30:00,25.42,25.55,25.41,25.55,183600.0,17.5681,17.658,17.5612,17.658,183600.0
2009-03-11 13:40:00,25.55,25.57,25.48,25.51,291000.0,17.658,17.6718,17.6096,17.6303,291000.0
2009-03-11 13:50:00,25.52,25.54,25.5,25.53,223200.0,17.6372,17.6511,17.6234,17.6442,223200.0
2009-03-11 14:00:00,25.53,25.66,25.53,25.53,390400.0,17.6442,17.734,17.6442,17.6442,390400.0
2009-03-11 14:10:00,25.52,25.52,25.39,25.4,461600.0,17.6372,17.6372,17.5474,17.5543,461600.0
2009-03-11 14:20:00,25.4,25.41,25.23,25.26,378200.0,17.5543,17.5612,17.4368,17.4576,378200.0
2009-03-11 14:30:00,25.27,25.36,25.26,25.31,209400.0,17.4645,17.5267,17.4576,17.4921,209400.0
2009-03-11 14:40:00,25.31,25.41,25.29,25.39,231500.0,17.4921,17.5612,17.4783,17.5474,231500.0
2009-03-11 14:50:00,25.39,25.42,25.35,25.36,132000.0,17.5474,17.5681,17.5198,17.5267,132000.0
2009-03-11 15:00:00,25.37,25.43,25.34,25.42,153700.0,17.5336,17.575,17.5128,17.5681,153700.0
2009-03-11 15:10:00,25.42,25.56,25.41,25.54,258400.0,17.5681,17.6649,17.5612,17.6511,258400.0
2009-03-11 15:20:00,25.54,25.57,25.47,25.48,242600.0,17.6511,17.6718,17.6027,17.6096,242600.0
2009-03-11 15:30:00,25.48,25.5,25.4,25.45,276000.0,17.6096,17.6234,17.5543,17.5889,276000.0
2009-03-11 15:40:00,25.44,25.47,25.35,25.36,315900.0,17.582,17.6027,17.5198,17.5267,315900.0
2009-03-11 15:50:00,25.36,25.39,25.18,25.18,1095100.0,17.5267,17.5474,17.4023,17.4023,1095100.0
2009-03-12 09:30:00,25.51,25.62,25.23,25.3,206100.0,17.6303,17.7064,17.4368,17.4852,206100.0
2009-03-12 09:40:00,25.3,25.3,25.0,25.03,175000.0,17.4852,17.4852,17.2779,17.2986,175000.0
2009-03-12 09:50:00,25.03,25.41,25.02,25.4,158000.0,17.2986,17.5612,17.2917,17.5543,158000.0
2009-03-12 10:00:00,25.4,25.57,25.38,25.55,428600.0,17.5543,17.6718,17.5405,17.658,428600.0
2009-03-12 10:10:00,25.55,25.73,25.55,25.57,409500.0,17.658,17.7824,17.658,17.6718,409500.0
2009-03-12 10:20:00,25.57,25.78,25.56,25.78,402500.0,17.6718,17.8169,17.6649,17.8169,402500.0
2009-03-12 10:30:00,25.78,25.84,25.63,25.64,191700.0,17.8169,17.8584,17.7133,17.7202,191700.0
2009-03-12 10:40:00,25.64,25.82,25.6,25.8,150300.0,17.7202,17.8446,17.6925,17.8308,150300.0
2009-03-12 10:50:00,25.8,25.85,25.76,25.84,150600.0,17.8308,17.8653,17.8031,17.8584,150600.0
2009-03-12 11:00:00,25.83,25.87,25.73,25.76,153000.0,17.8515,17.8791,17.7824,17.8031,153000.0
2009-03-12 11:10:00,25.76,25.81,25.75,25.79,111500.0,17.8031,17.8377,17.7962,17.8238,111500.0
2009-03-12 11:20:00,25.78,25.79,25.64,25.65,201000.0,17.8169,17.8238,17.7202,17.7271,201000.0
2009-03-12 11:30:00,25.66,25.77,25.65,25.72,199400.0,17.734,17.81,17.7271,17.7755,199400.0
2009-03-12 11:40:00,25.72,25.88,25.71,25.85,223400.0,17.7755,17.886,17.7686,17.8653,223400.0
2009-03-12 11:50:00,25.85,25.86,25.81,25.84,124100.0,17.8653,17.8722,17.8377,17.8584,124100.0
2009-03-12 12:00:00,25.84,25.94,25.81,25.93,160400.0,17.8584,17.9275,17.8377,17.9206,160400.0
2009-03-12 12:10:00,25.94,26.11,25.91,25.99,281500.0,17.9275,18.045,17.9068,17.9621,281500.0
2009-03-12 12:20:00,25.98,26.01,25.84,25.88,163600.0,17.9552,17.9759,17.8584,17.886,163600.0
2009-03-12 12:30:00,25.88,25.99,25.85,25.96,127800.0,17.886,17.9621,17.8653,17.9413,127800.0
2009-03-12 12:40:00,25.96,26.07,25.96,26.06,159600.0,17.9413,18.0174,17.9413,18.0104,159600.0
2009-03-12 12:50:00,26.06,26.13,26.0,26.07,185100.0,18.0104,18.0588,17.969,18.0174,185100.0
2009-03-12 13:00:00,26.08,26.14,25.97,26.13,193400.0,18.0243,18.0657,17.9482,18.0588,193400.0
2009-03-12 13:10:00,26.14,26.2,26.07,26.09,204400.0,18.0657,18.1072,18.0174,18.0312,204400.0
2009-03-12 13:20:00,26.08,26.15,25.98,26.01,175400.0,18.0243,18.0726,17.9552,17.9759,175400.0
2009-03-12 13:30:00,26.01,26.01,25.91,25.97,212400.0,17.9759,17.9759,17.9068,17.9482,212400.0
2009-03-12 13:40:00,25.98,26.02,25.96,25.96,84200.0,17.9552,17.9828,17.9413,17.9413,84200.0
2009-03-12 13:50:00,25.96,26.0,25.9,25.92,125200.0,17.9413,17.969,17.8999,17.9137,125200.0
2009-03-12 14:00:00,25.92,26.0,25.9,25.92,136700.0,17.9137,17.969,17.8999,17.9137,136700.0
2009-03-12 14:10:00,25.92,26.09,25.92,26.03,157400.0,17.9137,18.0312,17.9137,17.9897,157400.0
2009-03-12 14:20:00,26.03,26.15,26.02,26.05,297600.0,17.9897,18.0726,17.9828,18.0035,297600.0
2009-03-12 14:30:00,26.05,26.05,25.96,25.98,226200.0,18.0035,18.0035,17.9413,17.9552,226200.0
2009-03-12 14:40:00,25.98,26.13,25.98,26.13,171700.0,17.9552,18.0588,17.9552,18.0588,171700.0
2009-03-12 14:50:00,26.13,26.18,26.08,26.09,164000.0,18.0588,18.0934,18.0243,18.0312,164000.0
2009-03-12 15:00:00,26.08,26.08,25.98,25.99,143500.0,18.0243,18.0243,17.9552,17.9621,143500.0
2009-03-12 15:10:00,25.98,26.04,25.95,26.01,253900.0,17.9552,17.9966,17.9344,17.9759,253900.0
2009-03-12 15:20:00,26.01,26.03,25.93,25.96,317200.0,17.9759,17.9897,17.9206,17.9413,317200.0
2009-03-12 15:30:00,25.96,26.11,25.95,26.1,266300.0,17.9413,18.045,17.9344,18.0381,266300.0
2009-03-12 15:40:00,26.09,26.17,26.07,26.15,230400.0,18.0312,18.0865,18.0174,18.0726,230400.0
2009-03-12 15:50:00,26.15,26.18,26.01,26.08,638400.0,18.0726,18.0934,17.9759,18.0243,638400.0
2009-03-13 09:30:00,26.26,26.33,25.99,26.02,217400.0,18.1487,18.197,17.9621,17.9828,217400.0
2009-03-13 09:40:00,26.0,26.05,25.85,25.91,254800.0,17.969,18.0035,17.8653,17.9068,254800.0
2009-03-13 09:50:00,25.9,26.04,25.86,26.01,246600.0,17.8999,17.9966,17.8722,17.9759,246600.0
2009-03-13 10:00:00,26.0,26.22,25.99,26.05,511100.0,17.969,18.121,17.9621,18.0035,511100.0
2009-03-13 10:10:00,26.05,26.15,26.03,26.14,280500.0,18.0035,18.0726,17.9897,18.0657,280500.0
2009-03-13 10:20:00,26.14,26.32,26.14,26.2,370300.0,18.0657,18.1901,18.0657,18.1072,370300.0
2009-03-13 10:30:00,26.2,26.32,26.16,26.32,189900.0,18.1072,18.1901,18.0796,18.1901,189900.0
2009-03-13 10:40:00,26.32,26.5,26.31,26.43,171100.0,18.1901,18.3145,18.1832,18.2662,171100.0
2009-03-13 10:50:00,26.43,26.43,26.35,26.38,145400.0,18.2662,18.2662,18.2109,18.2316,145400.0
2009-03-13 11:00:00,26.38,26.47,26.25,26.25,439800.0,18.2316,18.2938,18.1418,18.1418,439800.0
2009-03-13 11:10:00,26.25,26.32,26.24,26.28,489900.0,18.1418,18.1901,18.1348,18.1625,489900.0
2009-03-13 11:20:00,26.28,26.36,26.19,26.34,156900.0,18.1625,18.2178,18.1003,18.204,156900.0
2009-03-13 11:30:00,26.33,26.33,26.2,26.2,194900.0,18.197,18.197,18.1072,18.1072,194900.0
2009-03-13 11:40:00,26.21,26.28,26.12,26.18,305000.0,18.1141,18.1625,18.0519,18.0934,305000.0
2009-03-13 11:50:00,26.18,26.37,26.18,26.36,173100.0,18.0934,18.2247,18.0934,18.2178,173100.0
2009-03-13 12:00:00,26.35,26.42,26.31,26.34,258100.0,18.2109,18.2592,18.1832,18.204,258100.0
2009-03-13 12:10:00,26.34,26.36,26.3,26.31,189800.0,18.204,18.2178,18.1763,18.1832,189800.0
2009-03-13 12:20:00,26.31,26.43,26.3,26.41,164500.0,18.1832,18.2662,18.1763,18.2523,164500.0
2009-03-13 12:30:00,26.41,26.45,26.35,26.35,150400.0,18.2523,18.28,18.2109,18.2109,150400.0
2009-03-13 12:40:00,26.35,26.45,26.35,26.38,227400.0,18.2109,18.28,18.2109,18.2316,227400.0
2009-03-13 12:50:00,26.38,26.41,26.33,26.36,365300.0,18.2316,18.2523,18.197,18.2178,365300.0
2009-03-13 13:00:00,26.36,26.37,26.34,26.35,116100.0,18.2178,18.2247,18.204,18.2109,116100.0
2009-03-13 13:10:00,26.35,26.45,26.35,26.45,147200.0,18.2109,18.28,18.2109,18.28,147200.0
2009-03-13 13:20:00,26.45,26.46,26.44,26.44,155100.0,18.28,18.2869,18.2731,18.2731,155100.0
2009-03-13 13:30:00,26.45,26.46,26.44,26.46,266400.0,18.28,18.2869,18.2731,18.2869,266400.0
2009-03-13 13:40:00,26.46,26.5,26.45,26.5,70800.0,18.2869,18.3145,18.28,18.3145,70800.0
2009-03-13 13:50:00,26.5,26.6,26.49,26.49,247900.0,18.3145,18.3836,18.3076,18.3076,247900.0
2009-03-13 14:00:00,26.5,26.62,26.49,26.6,307700.0,18.3145,18.3975,18.3076,18.3836,307700.0
2009-03-13 14:10:00,26.6,26.68,26.54,26.55,296500.0,18.3836,18.4389,18.3422,18.3491,296500.0
2009-03-13 14:20:00,26.55,26.56,26.5,26.55,119200.0,18.3491,18.356,18.3145,18.3491,119200.0
2009-03-13 14:30:00,26.56,26.7,26.53,26.67,146000.0,18.356,18.4528,18.3353,18.432,146000.0
2009-03-13 14:40:00,26.67,26.73,26.59,26.69,255300.0,18.432,18.4735,18.3767,18.4458,255300.0
2009-03-13 14:50:00,26.69,26.73,26.64,26.65,327300.0,18.4458,18.4735,18.4113,18.4182,327300.0
2009-03-13 15:00:00,26.65,26.68,26.64,26.68,330200.0,18.4182,18.4389,18.4113,18.4389,330200.0
2009-03-13 15:10:00,26.68,26.75,26.65,26.74,195600.0,18.4389,18.4873,18.4182,18.4804,195600.0
2009-03-13 15:20:00,26.73,26.74,26.63,26.63,274500.0,18.4735,18.4804,18.4044,18.4044,274500.0
2009-03-13 15:30:00,26.63,26.64,26.47,26.5,359100.0,18.4044,18.4113,18.2938,18.3145,359100.0
2009-03-13 15:40:00,26.49,26.54,26.48,26.49,507700.0,18.3076,18.3422,18.3007,18.3076,507700.0
2009-03-13 15:50:00,26.5,26.54,26.43,26.51,582500.0,18.3145,18.3422,18.2662,18.3214,582500.0
2009-03-16 09:30:00,26.77,26.96,26.56,26.65,295900.0,18.5011,18.6324,18.356,18.4182,295900.0
2009-03-16 09:40:00,26.66,26.93,26.61,26.92,132500.0,18.4251,18.6117,18.3906,18.6048,132500.0
2009-03-16 09:50:00,26.91,27.07,26.8,26.87,221700.0,18.5979,18.7085,18.5219,18.5702,221700.0
2009-03-16 10:00:00,26.88,26.99,26.83,26.88,166100.0,18.5772,18.6532,18.5426,18.5772,166100.0
2009-03-16 10:10:00,26.89,26.99,26.87,26.95,163800.0,18.5841,18.6532,18.5702,18.6255,163800.0
2009-03-16 10:20:00,26.95,27.12,26.94,27.02,200200.0,18.6255,18.743,18.6186,18.6739,200200.0
2009-03-16 10:30:00,27.02,27.28,27.02,27.28,319000.0,18.6739,18.8536,18.6739,18.8536,319000.0
2009-03-16 10:40:00,27.27,27.35,27.26,27.34,355300.0,18.8467,18.902,18.8398,18.8951,355300.0
2009-03-16 10:50:00,27.33,27.34,27.04,27.04,288000.0,18.8882,18.8951,18.6877,18.6877,288000.0
2009-03-16 11:00:00,27.05,27.05,26.96,27.01,246700.0,18.6947,18.6947,18.6324,18.667,246700.0
2009-03-16 11:10:00,27.01,27.01,26.91,26.94,299600.0,18.667,18.667,18.5979,18.6186,299600.0
2009-03-16 11:20:00,26.94,27.02,26.9,27.0,279600.0,18.6186,18.6739,18.591,18.6601,279600.0
2009-03-16 11:30:00,27.0,27.08,26.99,27.07,95300.0,18.6601,18.7154,18.6532,18.7085,95300.0
2009-03-16 11:40:00,27.07,27.09,27.04,27.09,74500.0,18.7085,18.7223,18.6877,18.7223,74500.0
2009-03-16 11:50:00,27.09,27.13,27.08,27.13,119500.0,18.7223,18.7499,18.7154,18.7499,119500.0
2009-03-16 12:00:00,27.12,27.21,27.1,27.2,175100.0,18.743,18.8052,18.7292,18.7983,175100.0
2009-03-16 12:10:00,27.2,27.27,27.19,27.26,116300.0,18.7983,18.8467,18.7914,18.8398,116300.0
2009-03-16 12:20:00,27.26,27.29,27.18,27.27,154500.0,18.8398,18.8605,18.7845,18.8467,154500.0
2009-03-16 12:30:00,27.27,27.41,27.27,27.38,253900.0,18.8467,18.9435,18.8467,18.9227,253900.0
2009-03-16 12:40:00,27.38,27.41,27.38,27.39,138600.0,18.9227,18.9435,18.9227,18.9296,138600.0
2009-03-16 12:50:00,27.39,27.5,27.38,27.47,204200.0,18.9296,19.0057,18.9227,18.9849,204200.0
2009-03-16 13:00:00,27.47,27.49,27.35,27.35,138300.0,18.9849,18.9987,18.902,18.902,138300.0
2009-03-16 13:10:00,27.36,27.39,27.31,27.39,90900.0,18.9089,18.9296,18.8743,18.9296,90900.0
2009-03-16 13:20:00,27.39,27.41,27.33,27.37,151400.0,18.9296,18.9435,18.8882,18.9158,151400.0
2009-03-16 13:30:00,27.38,27.41,27.36,27.4,81700.0,18.9227,18.9435,18.9089,18.9365,81700.0
2009-03-16 13:40:00,27.41,27.43,27.4,27.42,107700.0,18.9435,18.9573,18.9365,18.9504,107700.0
2009-03-16 13:50:00,27.42,27.42,27.33,27.34,148900.0,18.9504,18.9504,18.8882,18.8951,148900.0
2009-03-16 14:00:00,27.34,27.35,27.29,27.3,138500.0,18.8951,18.902,18.8605,18.8674,138500.0
2009-03-16 14:10:00,27.3,27.33,27.26,27.31,244400.0,18.8674,18.8882,18.8398,18.8743,244400.0
2009-03-16 14:20:00,27.31,27.32,27.2,27.22,150900.0,18.8743,18.8813,18.7983,18.8121,150900.0
2009-03-16 14:30:00,27.22,27.25,27.15,27.22,267000.0,18.8121,18.8329,18.7638,18.8121,267000.0
2009-03-16 14:40:00,27.21,27.31,27.21,27.27,162200.0,18.8052,18.8743,18.8052,18.8467,162200.0
2009-03-16 14:50:00,27.28,27.28,27.14,27.15,122700.0,18.8536,18.8536,18.7569,18.7638,122700.0
2009-03-16 15:00:00,27.15,27.15,27.02,27.11,318600.0,18.7638,18.7638,18.6739,18.7361,318600.0
2009-03-16 15:10:00,27.11,27.11,27.02,27.06,146700.0,18.7361,18.7361,18.6739,18.7016,146700.0
2009-03-16 15:20:00,27.06,27.09,26.93,27.0,336300.0,18.7016,18.7223,18.6117,18.6601,336300.0
2009-03-16 15:30:00,27.0,27.0,26.81,26.83,238500.0,18.6601,18.6601,18.5288,18.5426,238500.0
2009-03-16 15:40:00,26.83,26.92,26.81,26.88,287200.0,18.5426,18.6048,18.5288,18.5772,287200.0
2009-03-16 15:50:00,26.89,26.91,26.83,26.85,582400.0,18.5841,18.5979,18.5426,18.5564,582400.0
2009-03-17 09:30:00,26.84,27.32,26.84,26.97,162900.0,18.5495,18.8813,18.5495,18.6394,162900.0
2009-03-17 09:40:00,26.98,27.05,26.73,26.73,174400.0,18.6463,18.6947,18.4735,18.4735,174400.0
2009-03-17 09:50:00,26.73,26.97,26.72,26.95,296800.0,18.4735,18.6394,18.4666,18.6255,296800.0
2009-03-17 10:00:00,26.94,27.01,26.94,27.0,281400.0,18.6186,18.667,18.6186,18.6601,281400.0
2009-03-17 10:10:00,26.99,27.08,26.98,27.02,206100.0,18.6532,18.7154,18.6463,18.6739,206100.0
2009-03-17 10:20:00,27.02,27.15,27.01,27.07,139200.0,18.6739,18.7638,18.667,18.7085,139200.0
2009-03-17 10:30:00,27.07,27.11,27.04,27.1,127100.0,18.7085,18.7361,18.6877,18.7292,127100.0
2009-03-17 10:40:00,27.1,27.3,27.09,27.29,154100.0,18.7292,18.8674,18.7223,18.8605,154100.0
2009-03-17 10:50:00,27.29,27.34,27.27,27.27,111800.0,18.8605,18.8951,18.8467,18.8467,111800.0
2009-03-17 11:00:00,27.28,27.28,27.15,27.21,82300.0,18.8536,18.8536,18.7638,18.8052,82300.0
2009-03-17 11:10:00,27.21,27.28,27.17,27.18,112800.0,18.8052,18.8536,18.7776,18.7845,112800.0
2009-03-17 11:20:00,27.18,27.26,27.12,27.2,145700.0,18.7845,18.8398,18.743,18.7983,145700.0
2009-03-17 11:30:00,27.19,27.19,27.09,27.12,153200.0,18.7914,18.7914,18.7223,18.743,153200.0
2009-03-17 11:40:00,27.12,27.23,27.12,27.17,139000.0,18.743,18.8191,18.743,18.7776,139000.0
2009-03-17 11:50:00,27.17,27.2,27.14,27.2,82700.0,18.7776,18.7983,18.7569,18.7983,82700.0
2009-03-17 12:00:00,27.2,27.23,27.13,27.14,112700.0,18.7983,18.8191,18.7499,18.7569,112700.0
2009-03-17 12:10:00,27.15,27.15,27.1,27.15,152000.0,18.7638,18.7638,18.7292,18.7638,152000.0
2009-03-17 12:20:00,27.16,27.31,27.15,27.3,145700.0,18.7707,18.8743,18.7638,18.8674,145700.0
2009-03-17 12:30:00,27.3,27.51,27.3,27.51,269300.0,18.8674,19.0126,18.8674,19.0126,269300.0
2009-03-17 12:40:00,27.5,27.6,27.48,27.52,147200.0,19.0057,19.0748,18.9918,19.0195,147200.0
2009-03-17 12:50:00,27.52,27.54,27.46,27.47,113900.0,19.0195,19.0333,18.978,18.9849,113900.0
2009-03-17 13:00:00,27.47,27.52,27.38,27.39,144100.0,18.9849,19.0195,18.9227,18.9296,144100.0
2009-03-17 13:10:00,27.39,27.49,27.37,27.44,117800.0,18.9296,18.9987,18.9158,18.9642,117800.0
2009-03-17 13:20:00,27.44,27.45,27.35,27.35,108800.0,18.9642,18.9711,18.902,18.902,108800.0
2009-03-17 13:30:00,27.35,27.48,27.35,27.39,113300.0,18.902,18.9918,18.902,18.9296,113300.0
2009-03-17 13:40:00,27.4,27.41,27.32,27.35,157400.0,18.9365,18.9435,18.8813,18.902,157400.0
2009-03-17 13:50:00,27.35,27.38,27.26,27.26,128400.0,18.902,18.9227,18.8398,18.8398,128400.0
2009-03-17 14:00:00,27.27,27.31,27.24,27.26,145500.0,18.8467,18.8743,18.826,18.8398,145500.0
2009-03-17 14:10:00,27.25,27.3,27.23,27.29,163000.0,18.8329,18.8674,18.8191,18.8605,163000.0
2009-03-17 14:20:00,27.28,27.31,27.2,27.2,146700.0,18.8536,18.8743,18.7983,18.7983,146700.0
2009-03-17 14:30:00,27.2,27.33,27.2,27.31,80800.0,18.7983,18.8882,18.7983,18.8743,80800.0
2009-03-17 14:40:00,27.31,27.48,27.31,27.48,177800.0,18.8743,18.9918,18.8743,18.9918,177800.0
2009-03-17 14:50:00,27.48,27.55,27.43,27.44,339600.0,18.9918,19.0402,18.9573,18.9642,339600.0
2009-03-17 15:00:00,27.44,27.56,27.38,27.54,184900.0,18.9642,19.0471,18.9227,19.0333,184900.0
2009-03-17 15:10:00,27.54,27.55,27.41,27.44,180200.0,19.0333,19.0402,18.9435,18.9642,180200.0
2009-03-17 15:20:00,27.45,27.52,27.41,27.43,157100.0,18.9711,19.0195,18.9435,18.9573,157100.0
2009-03-17 15:30:00,27.44,27.47,27.33,27.42,217200.0,18.9642,18.9849,18.8882,18.9504,217200.0
2009-03-17 15:40:00,27.42,27.54,27.37,27.41,348100.0,18.9504,19.0333,18.9158,18.9435,348100.0
2009-03-17 15:50:00,27.42,27.64,27.4,27.64,551000.0,18.9504,19.1024,18.9365,19.1024,551000.0
2009-03-18 09:30:00,27.56,27.58,27.25,27.38,177300.0,19.0471,19.0609,18.8329,18.9227,177300.0
2009-03-18 09:40:00,27.38,27.49,27.24,27.44,133000.0,18.9227,18.9987,18.826,18.9642,133000.0
2009-03-18 09:50:00,27.44,27.52,27.43,27.44,161300.0,18.9642,19.0195,18.9573,18.9642,161300.0
2009-03-18 10:00:00,27.44,27.45,27.23,27.4,371900.0,18.9642,18.9711,18.8191,18.9365,371900.0
2009-03-18 10:10:00,27.4,27.63,27.4,27.6,397900.0,18.9365,19.0955,18.9365,19.0748,397900.0
2009-03-18 10:20:00,27.59,27.65,27.51,27.57,376900.0,19.0679,19.1093,19.0126,19.054,376900.0
2009-03-18 10:30:00,27.57,27.63,27.5,27.55,290200.0,19.054,19.0955,19.0057,19.0402,290200.0
2009-03-18 10:40:00,27.55,27.6,27.47,27.59,284500.0,19.0402,19.0748,18.9849,19.0679,284500.0
2009-03-18 10:50:00,27.58,27.59,27.52,27.57,251700.0,19.0609,19.0679,19.0195,19.054,251700.0
2009-03-18 11:00:00,27.57,27.62,27.52,27.6,170500.0,19.054,19.0886,19.0195,19.0748,170500.0
2009-03-18 11:10:00,27.6,27.69,27.59,27.59,136000.0,19.0748,19.137,19.0679,19.0679,136000.0
2009-03-18 11:20:00,27.6,27.61,27.5,27.58,243600.0,19.0748,19.0817,19.0057,19.0609,243600.0
2009-03-18 11:30:00,27.57,27.6,27.49,27.55,204200.0,19.054,19.0748,18.9987,19.0402,204200.0
2009-03-18 11:40:00,27.55,27.59,27.43,27.46,341200.0,19.0402,19.0679,18.9573,18.978,341200.0
2009-03-18 11:50:00,27.46,27.55,27.44,27.5,164800.0,18.978,19.0402,18.9642,19.0057,164800.0
2009-03-18 12:00:00,27.5,27.64,27.5,27.52,178700.0,19.0057,19.1024,19.0057,19.0195,178700.0
2009-03-18 12:10:00,27.53,27.55,27.46,27.54,166300.0,19.0264,19.0402,18.978,19.0333,166300.0
2009-03-18 12:20:00,27.55,27.57,27.5,27.54,148200.0,19.0402,19.054,19.0057,19.0333,148200.0
2009-03-18 12:30:00,27.55,27.59,27.53,27.56,155700.0,19.0402,19.0679,19.0264,19.0471,155700.0
2009-03-18 12:40:00,27.56,27.59,27.51,27.53,88800.0,19.0471,19.0679,19.0126,19.0264,88800.0
2009-03-18 12:50:00,27.53,27.66,27.5,27.59,175500.0,19.0264,19.1162,19.0057,19.0679,175500.0
2009-03-18 13:00:00,27.6,27.6,27.54,27.58,135900.0,19.0748,19.0748,19.0333,19.0609,135900.0
2009-03-18 13:10:00,27.58,27.59,27.44,27.45,167200.0,19.0609,19.0679,18.9642,18.9711,167200.0
2009-03-18 13:20:00,27.44,27.53,27.44,27.51,112800.0,18.9642,19.0264,18.9642,19.0126,112800.0
2009-03-18 13:30:00,27.51,27.52,27.4,27.42,156600.0,19.0126,19.0195,18.9365,18.9504,156600.0
2009-03-18 13:40:00,27.42,27.49,27.41,27.46,204400.0,18.9504,18.9987,18.9435,18.978,204400.0
2009-03-18 13:50:00,27.46,27.53,27.46,27.51,281400.0,18.978,19.0264,18.978,19.0126,281400.0
2009-03-18 14:00:00,27.51,27.54,27.48,27.53,161700.0,19.0126,19.0333,18.9918,19.0264,161700.0
2009-03-18 14:10:00,27.53,27.98,27.52,27.79,304900.0,19.0264,19.3374,19.0195,19.2061,304900.0
2009-03-18 14:20:00,27.79,28.27,27.69,28.03,820200.0,19.2061,19.5378,19.137,19.3719,820200.0
2009-03-18 14:30:00,28.02,28.14,27.82,27.96,409400.0,19.365,19.448,19.2268,19.3236,409400.0
2009-03-18 14:40:00,27.98,28.2,27.86,28.19,395200.0,19.3374,19.4894,19.2545,19.4825,395200.0
2009-03-18 14:50:00,28.19,28.34,28.05,28.16,435300.0,19.4825,19.5862,19.3858,19.4618,435300.0
2009-03-18 15:00:00,28.16,28.16,27.78,27.81,730800.0,19.4618,19.4618,19.1992,19.2199,730800.0
2009-03-18 15:10:00,27.81,27.87,27.55,27.59,594400.0,19.2199,19.2614,19.0402,19.0679,594400.0
2009-03-18 15:20:00,27.59,27.65,27.43,27.58,910700.0,19.0679,19.1093,18.9573,19.0609,910700.0
2009-03-18 15:30:00,27.59,28.25,27.3,27.3,754900.0,19.0679,19.524,18.8674,18.8674,754900.0
2009-03-18 15:40:00,27.3,27.39,27.16,27.29,1188100.0,18.8674,18.9296,18.7707,18.8605,1188100.0
2009-03-18 15:50:00,27.28,27.46,27.28,27.46,922300.0,18.8536,18.978,18.8536,18.978,922300.0
2009-03-19 09:30:00,27.95,27.95,26.85,27.02,492800.0,19.3167,19.3167,18.5564,18.6739,492800.0
2009-03-19 09:40:00,27.03,27.16,26.94,27.1,262000.0,18.6808,18.7707,18.6186,18.7292,262000.0
2009-03-19 09:50:00,27.1,27.11,26.94,26.97,210900.0,18.7292,18.7361,18.6186,18.6394,210900.0
2009-03-19 10:00:00,26.97,27.0,26.85,26.86,263000.0,18.6394,18.6601,18.5564,18.5633,263000.0
2009-03-19 10:10:00,26.87,27.0,26.86,26.97,180500.0,18.5702,18.6601,18.5633,18.6394,180500.0
2009-03-19 10:20:00,26.96,26.99,26.91,26.97,166700.0,18.6324,18.6532,18.5979,18.6394,166700.0
2009-03-19 10:30:00,26.98,27.02,26.92,27.02,244400.0,18.6463,18.6739,18.6048,18.6739,244400.0
2009-03-19 10:40:00,27.01,27.14,26.99,27.14,286100.0,18.667,18.7569,18.6532,18.7569,286100.0
2009-03-19 10:50:00,27.14,27.17,27.03,27.06,190500.0,18.7569,18.7776,18.6808,18.7016,190500.0
2009-03-19 11:00:00,27.05,27.13,27.03,27.05,297200.0,18.6947,18.7499,18.6808,18.6947,297200.0
2009-03-19 11:10:00,27.04,27.05,26.9,26.9,186700.0,18.6877,18.6947,18.591,18.591,186700.0
2009-03-19 11:20:00,26.91,26.95,26.88,26.9,184200.0,18.5979,18.6255,18.5772,18.591,184200.0
2009-03-19 11:30:00,26.9,26.95,26.87,26.89,247100.0,18.591,18.6255,18.5702,18.5841,247100.0
2009-03-19 11:40:00,26.89,26.89,26.82,26.84,213400.0,18.5841,18.5841,18.5357,18.5495,213400.0
2009-03-19 11:50:00,26.84,26.9,26.77,26.89,321600.0,18.5495,18.591,18.5011,18.5841,321600.0
2009-03-19 12:00:00,26.89,26.93,26.88,26.91,114500.0,18.5841,18.6117,18.5772,18.5979,114500.0
2009-03-19 12:10:00,26.91,26.93,26.77,26.81,205100.0,18.5979,18.6117,18.5011,18.5288,205100.0
2009-03-19 12:20:00,26.81,26.89,26.8,26.83,125900.0,18.5288,18.5841,18.5219,18.5426,125900.0
2009-03-19 12:30:00,26.83,26.87,26.79,26.82,144400.0,18.5426,18.5702,18.515,18.5357,144400.0
2009-03-19 12:40:00,26.82,26.84,26.77,26.77,116400.0,18.5357,18.5495,18.5011,18.5011,116400.0
2009-03-19 12:50:00,26.77,26.77,26.7,26.7,191100.0,18.5011,18.5011,18.4528,18.4528,191100.0
2009-03-19 13:00:00,26.7,26.71,26.57,26.6,260900.0,18.4528,18.4597,18.3629,18.3836,260900.0
2009-03-19 13:10:00,26.59,26.65,26.56,26.59,125000.0,18.3767,18.4182,18.356,18.3767,125000.0
2009-03-19 13:20:00,26.6,26.68,26.59,26.62,82000.0,18.3836,18.4389,18.3767,18.3975,82000.0
2009-03-19 13:30:00,26.62,26.63,26.5,26.51,214100.0,18.3975,18.4044,18.3145,18.3214,214100.0
2009-03-19 13:40:00,26.51,26.54,26.46,26.49,266800.0,18.3214,18.3422,18.2869,18.3076,266800.0
2009-03-19 13:50:00,26.49,26.52,26.41,26.43,216400.0,18.3076,18.3284,18.2523,18.2662,216400.0
2009-03-19 14:00:00,26.42,26.52,26.42,26.5,128700.0,18.2592,18.3284,18.2592,18.3145,128700.0
2009-03-19 14:10:00,26.5,26.54,26.47,26.49,189000.0,18.3145,18.3422,18.2938,18.3076,189000.0
2009-03-19 14:20:00,26.49,26.5,26.44,26.45,148500.0,18.3076,18.3145,18.2731,18.28,148500.0
2009-03-19 14:30:00,26.45,26.5,26.42,26.48,194700.0,18.28,18.3145,18.2592,18.3007,194700.0
2009-03-19 14:40:00,26.47,26.5,26.38,26.39,259000.0,18.2938,18.3145,18.2316,18.2385,259000.0
2009-03-19 14:50:00,26.39,26.49,26.35,26.48,271200.0,18.2385,18.3076,18.2109,18.3007,271200.0
2009-03-19 15:00:00,26.48,26.61,26.47,26.58,237000.0,18.3007,18.3906,18.2938,18.3698,237000.0
2009-03-19 15:10:00,26.58,26.63,26.54,26.59,228300.0,18.3698,18.4044,18.3422,18.3767,228300.0
2009-03-19 15:20:00,26.6,26.61,26.52,26.52,273600.0,18.3836,18.3906,18.3284,18.3284,273600.0
2009-03-19 15:30:00,26.52,26.66,26.51,26.56,251100.0,18.3284,18.4251,18.3214,18.356,251100.0
2009-03-19 15:40:00,26.56,26.74,26.54,26.71,378600.0,18.356,18.4804,18.3422,18.4597,378600.0
2009-03-19 15:50:00,26.71,26.72,26.58,26.64,726800.0,18.4597,18.4666,18.3698,18.4113,726800.0
2009-03-20 09:30:00,26.69,26.87,26.5,26.73,2875700.0,18.4458,18.5702,18.3145,18.4735,2875700.0
2009-03-20 09:40:00,26.72,26.82,26.56,26.71,265000.0,18.4666,18.5357,18.356,18.4597,265000.0
2009-03-20 09:50:00,26.72,26.82,26.71,26.79,246000.0,18.4666,18.5357,18.4597,18.515,246000.0
2009-03-20 10:00:00,26.79,26.84,26.73,26.75,155800.0,18.515,18.5495,18.4735,18.4873,155800.0
2009-03-20 10:10:00,26.75,26.86,26.73,26.76,132100.0,18.4873,18.5633,18.4735,18.4942,132100.0
2009-03-20 10:20:00,26.75,26.87,26.74,26.87,105200.0,18.4873,18.5702,18.4804,18.5702,105200.0
2009-03-20 10:30:00,26.87,26.97,26.86,26.96,162200.0,18.5702,18.6394,18.5633,18.6324,162200.0
2009-03-20 10:40:00,26.96,27.0,26.92,26.97,141700.0,18.6324,18.6601,18.6048,18.6394,141700.0
2009-03-20 10:50:00,26.97,27.08,26.95,27.03,132600.0,18.6394,18.7154,18.6255,18.6808,132600.0
2009-03-20 11:00:00,27.01,27.03,26.94,27.0,149500.0,18.667,18.6808,18.6186,18.6601,149500.0
2009-03-20 11:10:00,27.0,27.0,26.89,26.98,111300.0,18.6601,18.6601,18.5841,18.6463,111300.0
2009-03-20 11:20:00,26.98,27.07,26.97,27.06,98300.0,18.6463,18.7085,18.6394,18.7016,98300.0
2009-03-20 11:30:00,27.06,27.1,27.03,27.09,88700.0,18.7016,18.7292,18.6808,18.7223,88700.0
2009-03-20 11:40:00,27.08,27.14,27.08,27.12,92900.0,18.7154,18.7569,18.7154,18.743,92900.0
2009-03-20 11:50:00,27.12,27.16,27.09,27.15,103500.0,18.743,18.7707,18.7223,18.7638,103500.0
2009-03-20 12:00:00,27.15,27.18,27.14,27.17,79400.0,18.7638,18.7845,18.7569,18.7776,79400.0
2009-03-20 12:10:00,27.17,27.22,27.14,27.21,129800.0,18.7776,18.8121,18.7569,18.8052,129800.0
2009-03-20 12:20:00,27.21,27.23,27.15,27.21,83600.0,18.8052,18.8191,18.7638,18.8052,83600.0
2009-03-20 12:30:00,27.22,27.23,27.17,27.18,128900.0,18.8121,18.8191,18.7776,18.7845,128900.0
2009-03-20 12:40:00,27.18,27.18,27.1,27.1,183900.0,18.7845,18.7845,18.7292,18.7292,183900.0
2009-03-20 12:50:00,27.11,27.11,27.0,27.03,144900.0,18.7361,18.7361,18.6601,18.6808,144900.0
2009-03-20 13:00:00,27.02,27.05,26.98,26.98,93500.0,18.6739,18.6947,18.6463,18.6463,93500.0
2009-03-20 13:10:00,26.98,27.03,26.93,27.0,92400.0,18.6463,18.6808,18.6117,18.6601,92400.0
2009-03-20 13:20:00,26.99,26.99,26.81,26.82,193500.0,18.6532,18.6532,18.5288,18.5357,193500.0
2009-03-20 13:30:00,26.81,26.82,26.64,26.66,211800.0,18.5288,18.5357,18.4113,18.4251,211800.0
2009-03-20 13:40:00,26.66,26.68,26.57,26.61,226500.0,18.4251,18.4389,18.3629,18.3906,226500.0
2009-03-20 13:50:00,26.61,26.65,26.52,26.53,148200.0,18.3906,18.4182,18.3284,18.3353,148200.0
2009-03-20 14:00:00,26.53,26.6,26.49,26.5,109500.0,18.3353,18.3836,18.3076,18.3145,109500.0
2009-03-20 14:10:00,26.5,26.56,26.48,26.48,77800.0,18.3145,18.356,18.3007,18.3007,77800.0
2009-03-20 14:20:00,26.48,26.56,26.48,26.55,106600.0,18.3007,18.356,18.3007,18.3491,106600.0
2009-03-20 14:30:00,26.55,26.64,26.53,26.64,175900.0,18.3491,18.4113,18.3353,18.4113,175900.0
2009-03-20 14:40:00,26.64,26.64,26.55,26.61,181900.0,18.4113,18.4113,18.3491,18.3906,181900.0
2009-03-20 14:50:00,26.61,26.7,26.57,26.67,200500.0,18.3906,18.4528,18.3629,18.432,200500.0
2009-03-20 15:00:00,26.67,26.72,26.61,26.63,162600.0,18.432,18.4666,18.3906,18.4044,162600.0
2009-03-20 15:10:00,26.63,26.69,26.62,26.68,158700.0,18.4044,18.4458,18.3975,18.4389,158700.0
2009-03-20 15:20:00,26.69,26.86,26.68,26.82,169100.0,18.4458,18.5633,18.4389,18.5357,169100.0
2009-03-20 15:30:00,26.83,26.97,26.8,26.83,296200.0,18.5426,18.6394,18.5219,18.5426,296200.0
2009-03-20 15:40:00,26.84,26.84,26.75,26.77,215600.0,18.5495,18.5495,18.4873,18.5011,215600.0
2009-03-20 15:50:00,26.78,26.81,26.7,26.7,602200.0,18.508,18.5288,18.4528,18.4528,602200.0
2009-03-23 09:30:00,27.15,28.21,27.05,28.0,594500.0,18.7638,19.4963,18.6947,19.3512,594500.0
2009-03-23 09:40:00,27.99,28.02,27.51,27.52,437400.0,19.3443,19.365,19.0126,19.0195,437400.0
2009-03-23 09:50:00,27.52,27.7,27.44,27.69,285300.0,19.0195,19.1439,18.9642,19.137,285300.0
2009-03-23 10:00:00,27.7,28.02,27.69,27.78,326700.0,19.1439,19.365,19.137,19.1992,326700.0
2009-03-23 10:10:00,27.77,27.89,27.72,27.82,286600.0,19.1923,19.2752,19.1577,19.2268,286600.0
2009-03-23 10:20:00,27.83,27.83,27.63,27.64,303800.0,19.2337,19.2337,19.0955,19.1024,303800.0
2009-03-23 10:30:00,27.64,27.73,27.61,27.63,191200.0,19.1024,19.1646,19.0817,19.0955,191200.0
2009-03-23 10:40:00,27.63,27.71,27.59,27.62,355000.0,19.0955,19.1508,19.0679,19.0886,355000.0
2009-03-23 10:50:00,27.62,27.75,27.59,27.74,176800.0,19.0886,19.1784,19.0679,19.1715,176800.0
2009-03-23 11:00:00,27.75,27.8,27.67,27.7,165600.0,19.1784,19.213,19.1231,19.1439,165600.0
2009-03-23 11:10:00,27.7,27.92,27.68,27.9,147800.0,19.1439,19.2959,19.1301,19.2821,147800.0
2009-03-23 11:20:00,27.9,27.97,27.83,27.83,198000.0,19.2821,19.3305,19.2337,19.2337,198000.0
2009-03-23 11:30:00,27.84,27.93,27.81,27.92,134700.0,19.2406,19.3028,19.2199,19.2959,134700.0
2009-03-23 11:40:00,27.92,28.04,27.92,28.01,126600.0,19.2959,19.3789,19.2959,19.3581,126600.0
2009-03-23 11:50:00,28.01,28.24,28.01,28.17,164400.0,19.3581,19.5171,19.3581,19.4687,164400.0
2009-03-23 12:00:00,28.17,28.2,28.02,28.04,111200.0,19.4687,19.4894,19.365,19.3789,111200.0
2009-03-23 12:10:00,28.05,28.15,28.02,28.02,154000.0,19.3858,19.4549,19.365,19.365,154000.0
2009-03-23 12:20:00,28.01,28.07,28.01,28.06,133000.0,19.3581,19.3996,19.3581,19.3927,133000.0
2009-03-23 12:30:00,28.06,28.09,28.01,28.01,76800.0,19.3927,19.4134,19.3581,19.3581,76800.0
2009-03-23 12:40:00,28.01,28.01,27.96,27.98,83900.0,19.3581,19.3581,19.3236,19.3374,83900.0
2009-03-23 12:50:00,27.98,27.99,27.88,27.93,106800.0,19.3374,19.3443,19.2683,19.3028,106800.0
2009-03-23 13:00:00,27.92,27.95,27.84,27.9,134500.0,19.2959,19.3167,19.2406,19.2821,134500.0
2009-03-23 13:10:00,27.91,28.08,27.9,28.02,210000.0,19.289,19.4065,19.2821,19.365,210000.0
2009-03-23 13:20:00,28.01,28.05,27.8,27.83,162500.0,19.3581,19.3858,19.213,19.2337,162500.0
2009-03-23 13:30:00,27.83,27.89,27.7,27.76,249900.0,19.2337,19.2752,19.1439,19.1853,249900.0
2009-03-23 13:40:00,27.76,27.76,27.66,27.7,183500.0,19.1853,19.1853,19.1162,19.1439,183500.0
2009-03-23 13:50:00,27.7,27.73,27.61,27.63,230000.0,19.1439,19.1646,19.0817,19.0955,230000.0
2009-03-23 14:00:00,27.63,27.66,27.55,27.56,355800.0,19.0955,19.1162,19.0402,19.0471,355800.0
2009-03-23 14:10:00,27.55,27.57,27.45,27.55,181800.0,19.0402,19.054,18.9711,19.0402,181800.0
2009-03-23 14:20:00,27.55,27.6,27.54,27.58,197000.0,19.0402,19.0748,19.0333,19.0609,197000.0
2009-03-23 14:30:00,27.58,27.64,27.57,27.58,186800.0,19.0609,19.1024,19.054,19.0609,186800.0
2009-03-23 14:40:00,27.57,27.69,27.47,27.69,307800.0,19.054,19.137,18.9849,19.137,307800.0
2009-03-23 14:50:00,27.7,27.95,27.68,27.93,405500.0,19.1439,19.3167,19.1301,19.3028,405500.0
2009-03-23 15:00:00,27.93,28.03,27.84,28.02,304300.0,19.3028,19.3719,19.2406,19.365,304300.0
2009-03-23 15:10:00,28.01,28.21,27.98,28.21,440800.0,19.3581,19.4963,19.3374,19.4963,440800.0
2009-03-23 15:20:00,28.2,28.25,28.12,28.21,414400.0,19.4894,19.524,19.4341,19.4963,414400.0
2009-03-23 15:30:00,28.22,28.25,28.16,28.25,278800.0,19.5033,19.524,19.4618,19.524,278800.0
2009-03-23 15:40:00,28.25,28.35,28.23,28.32,394300.0,19.524,19.5931,19.5102,19.5724,394300.0
2009-03-23 15:50:00,28.32,28.39,28.28,28.35,1066700.0,19.5724,19.6207,19.5447,19.5931,1066700.0
2009-03-24 09:30:00,28.04,28.45,27.76,28.4,456300.0,19.3789,19.6622,19.1853,19.6277,456300.0
2009-03-24 09:40:00,28.39,28.49,28.23,28.27,251800.0,19.6207,19.6899,19.5102,19.5378,251800.0
2009-03-24 09:50:00,28.28,28.43,28.28,28.42,180000.0,19.5447,19.6484,19.5447,19.6415,180000.0
2009-03-24 10:00:00,28.42,28.47,28.28,28.32,206600.0,19.6415,19.676,19.5447,19.5724,206600.0
2009-03-24 10:10:00,28.31,28.48,28.28,28.44,543700.0,19.5655,19.6829,19.5447,19.6553,543700.0
2009-03-24 10:20:00,28.44,28.55,28.4,28.5,331200.0,19.6553,19.7313,19.6277,19.6968,331200.0
2009-03-24 10:30:00,28.5,28.5,28.37,28.45,314700.0,19.6968,19.6968,19.6069,19.6622,314700.0
2009-03-24 10:40:00,28.46,28.55,28.41,28.49,200900.0,19.6691,19.7313,19.6346,19.6899,200900.0
2009-03-24 10:50:00,28.49,28.54,28.49,28.53,183300.0,19.6899,19.7244,19.6899,19.7175,183300.0
2009-03-24 11:00:00,28.52,28.58,28.5,28.55,201100.0,19.7106,19.7521,19.6968,19.7313,201100.0
2009-03-24 11:10:00,28.56,28.68,28.55,28.61,349900.0,19.7382,19.8212,19.7313,19.7728,349900.0
2009-03-24 11:20:00,28.61,28.64,28.55,28.58,197200.0,19.7728,19.7935,19.7313,19.7521,197200.0
2009-03-24 11:30:00,28.58,28.74,28.56,28.73,356400.0,19.7521,19.8626,19.7382,19.8557,356400.0
2009-03-24 11:40:00,28.73,28.76,28.68,28.76,323900.0,19.8557,19.8765,19.8212,19.8765,323900.0
2009-03-24 11:50:00,28.76,28.81,28.7,28.73,169700.0,19.8765,19.911,19.835,19.8557,169700.0
2009-03-24 12:00:00,28.72,28.87,28.7,28.84,367800.0,19.8488,19.9525,19.835,19.9317,367800.0
2009-03-24 12:10:00,28.83,29.01,28.83,28.98,473200.0,19.9248,20.0492,19.9248,20.0285,473200.0
2009-03-24 12:20:00,28.98,29.0,28.83,28.91,258200.0,20.0285,20.0423,19.9248,19.9801,258200.0
2009-03-24 12:30:00,28.91,28.99,28.87,28.94,148800.0,19.9801,20.0354,19.9525,20.0009,148800.0
2009-03-24 12:40:00,28.94,28.95,28.86,28.93,164900.0,20.0009,20.0078,19.9456,19.9939,164900.0
2009-03-24 12:50:00,28.93,29.0,28.91,29.0,228300.0,19.9939,20.0423,19.9801,20.0423,228300.0
2009-03-24 13:00:00,28.99,29.03,28.94,29.03,211000.0,20.0354,20.0631,20.0009,20.0631,211000.0
2009-03-24 13:10:00,29.03,29.04,28.95,28.99,208000.0,20.0631,20.07,20.0078,20.0354,208000.0
2009-03-24 13:20:00,28.99,29.08,28.98,29.02,293200.0,20.0354,20.0976,20.0285,20.0561,293200.0
2009-03-24 13:30:00,29.02,29.03,28.9,28.91,256900.0,20.0561,20.0631,19.9732,19.9801,256900.0
2009-03-24 13:40:00,28.9,28.96,28.88,28.93,242100.0,19.9732,20.0147,19.9594,19.9939,242100.0
2009-03-24 13:50:00,28.93,29.0,28.91,28.99,147200.0,19.9939,20.0423,19.9801,20.0354,147200.0
2009-03-24 14:00:00,28.98,29.04,28.97,28.99,166000.0,20.0285,20.07,20.0216,20.0354,166000.0
2009-03-24 14:10:00,28.98,29.02,28.94,28.96,189800.0,20.0285,20.0561,20.0009,20.0147,189800.0
2009-03-24 14:20:00,28.97,29.01,28.92,28.95,246200.0,20.0216,20.0492,19.987,20.0078,246200.0
2009-03-24 14:30:00,28.94,28.97,28.89,28.91,227600.0,20.0009,20.0216,19.9663,19.9801,227600.0
2009-03-24 14:40:00,28.92,28.96,28.81,28.81,183600.0,19.987,20.0147,19.911,19.911,183600.0
2009-03-24 14:50:00,28.82,28.9,28.77,28.82,201700.0,19.9179,19.9732,19.8834,19.9179,201700.0
2009-03-24 15:00:00,28.82,28.94,28.81,28.9,261500.0,19.9179,20.0009,19.911,19.9732,261500.0
2009-03-24 15:10:00,28.9,28.91,28.7,28.71,355800.0,19.9732,19.9801,19.835,19.8419,355800.0
2009-03-24 15:20:00,28.73,28.83,28.62,28.71,288900.0,19.8557,19.9248,19.7797,19.8419,288900.0
2009-03-24 15:30:00,28.7,28.77,28.66,28.73,294000.0,19.835,19.8834,19.8073,19.8557,294000.0
2009-03-24 15:40:00,28.74,28.75,28.46,28.47,626600.0,19.8626,19.8695,19.6691,19.676,626600.0
2009-03-24 15:50:00,28.48,29.02,28.32,28.43,1208800.0,19.6829,20.0561,19.5724,19.6484,1208800.0
2009-03-25 09:30:00,28.55,29.22,28.34,29.11,505700.0,19.7313,20.1944,19.5862,20.1183,505700.0
2009-03-25 09:40:00,29.11,29.4,29.08,29.33,449600.0,20.1183,20.3188,20.0976,20.2704,449600.0
2009-03-25 09:50:00,29.33,29.52,29.26,29.51,439800.0,20.2704,20.4017,20.222,20.3948,439800.0
2009-03-25 10:00:00,29.51,29.74,29.48,29.58,564400.0,20.3948,20.5537,20.3741,20.4432,564400.0
2009-03-25 10:10:00,29.58,29.59,29.45,29.49,396400.0,20.4432,20.4501,20.3533,20.381,396400.0
2009-03-25 10:20:00,29.49,29.5,29.31,29.32,252100.0,20.381,20.3879,20.2566,20.2635,252100.0
2009-03-25 10:30:00,29.33,29.57,29.3,29.51,322000.0,20.2704,20.4363,20.2497,20.3948,322000.0
2009-03-25 10:40:00,29.51,29.53,29.27,29.3,267500.0,20.3948,20.4086,20.2289,20.2497,267500.0
2009-03-25 10:50:00,29.31,29.31,29.17,29.19,183000.0,20.2566,20.2566,20.1598,20.1736,183000.0
2009-03-25 11:00:00,29.19,29.32,29.19,29.24,151000.0,20.1736,20.2635,20.1736,20.2082,151000.0
2009-03-25 11:10:00,29.24,29.28,29.19,29.2,191500.0,20.2082,20.2358,20.1736,20.1805,191500.0
2009-03-25 11:20:00,29.19,29.32,29.18,29.29,112700.0,20.1736,20.2635,20.1667,20.2427,112700.0
2009-03-25 11:30:00,29.29,29.4,29.28,29.38,136500.0,20.2427,20.3188,20.2358,20.3049,136500.0
2009-03-25 11:40:00,29.38,29.48,29.3,29.42,161800.0,20.3049,20.3741,20.2497,20.3326,161800.0
2009-03-25 11:50:00,29.42,29.48,29.41,29.43,91600.0,20.3326,20.3741,20.3257,20.3395,91600.0
2009-03-25 12:00:00,29.43,29.55,29.4,29.46,185500.0,20.3395,20.4224,20.3188,20.3602,185500.0
2009-03-25 12:10:00,29.46,29.46,29.31,29.36,129300.0,20.3602,20.3602,20.2566,20.2911,129300.0
2009-03-25 12:20:00,29.36,29.38,29.3,29.34,319700.0,20.2911,20.3049,20.2497,20.2773,319700.0
2009-03-25 12:30:00,29.34,29.34,29.2,29.21,187100.0,20.2773,20.2773,20.1805,20.1875,187100.0
2009-03-25 12:40:00,29.22,29.31,29.18,29.19,137600.0,20.1944,20.2566,20.1667,20.1736,137600.0
2009-03-25 12:50:00,29.18,29.21,29.1,29.11,144000.0,20.1667,20.1875,20.1114,20.1183,144000.0
2009-03-25 13:00:00,29.1,29.17,29.09,29.13,181200.0,20.1114,20.1598,20.1045,20.1322,181200.0
2009-03-25 13:10:00,29.13,29.19,29.1,29.12,135700.0,20.1322,20.1736,20.1114,20.1253,135700.0
2009-03-25 13:20:00,29.12,29.21,29.09,29.13,168300.0,20.1253,20.1875,20.1045,20.1322,168300.0
2009-03-25 13:30:00,29.13,29.18,29.09,29.15,117900.0,20.1322,20.1667,20.1045,20.146,117900.0
2009-03-25 13:40:00,29.14,29.18,29.05,29.07,192600.0,20.1391,20.1667,20.0769,20.0907,192600.0
2009-03-25 13:50:00,29.07,29.14,29.0,29.01,200500.0,20.0907,20.1391,20.0423,20.0492,200500.0
2009-03-25 14:00:00,29.01,29.01,28.77,28.82,205400.0,20.0492,20.0492,19.8834,19.9179,205400.0
2009-03-25 14:10:00,28.81,28.86,28.77,28.81,125400.0,19.911,19.9456,19.8834,19.911,125400.0
2009-03-25 14:20:00,28.82,28.86,28.75,28.78,281500.0,19.9179,19.9456,19.8695,19.8903,281500.0
2009-03-25 14:30:00,28.78,28.81,28.74,28.77,237000.0,19.8903,19.911,19.8626,19.8834,237000.0
2009-03-25 14:40:00,28.77,28.81,28.69,28.79,277500.0,19.8834,19.911,19.8281,19.8972,277500.0
2009-03-25 14:50:00,28.78,28.81,28.67,28.7,191900.0,19.8903,19.911,19.8143,19.835,191900.0
2009-03-25 15:00:00,28.71,28.8,28.64,28.78,262800.0,19.8419,19.9041,19.7935,19.8903,262800.0
2009-03-25 15:10:00,28.78,28.87,28.77,28.87,242100.0,19.8903,19.9525,19.8834,19.9525,242100.0
2009-03-25 15:20:00,28.87,28.98,28.85,28.95,374500.0,19.9525,20.0285,19.9387,20.0078,374500.0
2009-03-25 15:30:00,28.95,29.03,28.91,28.92,285700.0,20.0078,20.0631,19.9801,19.987,285700.0
2009-03-25 15:40:00,28.92,29.0,28.8,28.95,396600.0,19.987,20.0423,19.9041,20.0078,396600.0
2009-03-25 15:50:00,28.95,29.3,28.93,29.22,652600.0,20.0078,20.2497,19.9939,20.1944,652600.0
2009-03-26 09:30:00,28.97,29.0,28.56,28.64,702300.0,20.0216,20.0423,19.7382,19.7935,702300.0
2009-03-26 09:40:00,28.64,28.83,28.2,28.21,716900.0,19.7935,19.9248,19.4894,19.4963,716900.0
2009-03-26 09:50:00,28.21,28.53,28.19,28.4,445600.0,19.4963,19.7175,19.4825,19.6277,445600.0
2009-03-26 10:00:00,28.39,28.55,28.39,28.42,634300.0,19.6207,19.7313,19.6207,19.6415,634300.0
2009-03-26 10:10:00,28.42,28.43,28.11,28.13,484200.0,19.6415,19.6484,19.4272,19.4411,484200.0
2009-03-26 10:20:00,28.14,28.15,27.95,27.96,437700.0,19.448,19.4549,19.3167,19.3236,437700.0
2009-03-26 10:30:00,27.96,28.43,27.95,28.38,620200.0,19.3236,19.6484,19.3167,19.6138,620200.0
2009-03-26 10:40:00,28.39,28.46,28.27,28.3,358000.0,19.6207,19.6691,19.5378,19.5585,358000.0
2009-03-26 10:50:00,28.3,28.39,28.22,28.36,253700.0,19.5585,19.6207,19.5033,19.6,253700.0
2009-03-26 11:00:00,28.35,28.5,28.34,28.47,250200.0,19.5931,19.6968,19.5862,19.676,250200.0
2009-03-26 11:10:00,28.46,28.5,28.4,28.45,200800.0,19.6691,19.6968,19.6277,19.6622,200800.0
2009-03-26 11:20:00,28.45,28.54,28.43,28.45,326600.0,19.6622,19.7244,19.6484,19.6622,326600.0
2009-03-26 11:30:00,28.44,28.53,28.4,28.41,344700.0,19.6553,19.7175,19.6277,19.6346,344700.0
2009-03-26 11:40:00,28.42,28.48,28.29,28.31,282500.0,19.6415,19.6829,19.5516,19.5655,282500.0
2009-03-26 11:50:00,28.32,28.32,28.15,28.2,340200.0,19.5724,19.5724,19.4549,19.4894,340200.0
2009-03-26 12:00:00,28.19,28.29,28.13,28.25,379100.0,19.4825,19.5516,19.4411,19.524,379100.0
2009-03-26 12:10:00,28.26,28.26,28.1,28.18,351700.0,19.5309,19.5309,19.4203,19.4756,351700.0
2009-03-26 12:20:00,28.17,28.32,28.17,28.3,491200.0,19.4687,19.5724,19.4687,19.5585,491200.0
2009-03-26 12:30:00,28.28,28.31,28.14,28.2,158200.0,19.5447,19.5655,19.448,19.4894,158200.0
2009-03-26 12:40:00,28.2,28.2,28.1,28.17,131900.0,19.4894,19.4894,19.4203,19.4687,131900.0
2009-03-26 12:50:00,28.17,28.23,28.14,28.2,186900.0,19.4687,19.5102,19.448,19.4894,186900.0
2009-03-26 13:00:00,28.2,28.42,28.19,28.37,275700.0,19.4894,19.6415,19.4825,19.6069,275700.0
2009-03-26 13:10:00,28.37,28.44,28.31,28.38,270600.0,19.6069,19.6553,19.5655,19.6138,270600.0
2009-03-26 13:20:00,28.38,28.55,28.38,28.46,250500.0,19.6138,19.7313,19.6138,19.6691,250500.0
2009-03-26 13:30:00,28.47,28.49,28.3,28.33,199200.0,19.676,19.6899,19.5585,19.5793,199200.0
2009-03-26 13:40:00,28.32,28.34,28.19,28.19,131400.0,19.5724,19.5862,19.4825,19.4825,131400.0
2009-03-26 13:50:00,28.19,28.28,28.18,28.19,144000.0,19.4825,19.5447,19.4756,19.4825,144000.0
2009-03-26 14:00:00,28.19,28.38,28.19,28.33,167800.0,19.4825,19.6138,19.4825,19.5793,167800.0
2009-03-26 14:10:00,28.34,28.35,28.25,28.3,162400.0,19.5862,19.5931,19.524,19.5585,162400.0
2009-03-26 14:20:00,28.3,28.42,28.23,28.24,218100.0,19.5585,19.6415,19.5102,19.5171,218100.0
2009-03-26 14:30:00,28.24,28.3,28.09,28.27,392100.0,19.5171,19.5585,19.4134,19.5378,392100.0
2009-03-26 14:40:00,28.27,28.35,28.25,28.32,241300.0,19.5378,19.5931,19.524,19.5724,241300.0
2009-03-26 14:50:00,28.32,28.32,28.11,28.16,208300.0,19.5724,19.5724,19.4272,19.4618,208300.0
2009-03-26 15:00:00,28.15,28.2,28.1,28.15,408300.0,19.4549,19.4894,19.4203,19.4549,408300.0
2009-03-26 15:10:00,28.15,28.19,28.04,28.17,416700.0,19.4549,19.4825,19.3789,19.4687,416700.0
2009-03-26 15:20:00,28.17,28.38,28.16,28.36,505800.0,19.4687,19.6138,19.4618,19.6,505800.0
2009-03-26 15:30:00,28.36,28.52,28.36,28.5,567800.0,19.6,19.7106,19.6,19.6968,567800.0
2009-03-26 15:40:00,28.5,28.64,28.48,28.55,953700.0,19.6968,19.7935,19.6829,19.7313,953700.0
2009-03-26 15:50:00,28.55,28.66,28.39,28.57,837300.0,19.7313,19.8073,19.6207,19.7451,837300.0
2009-03-27 09:30:00,28.36,28.55,28.08,28.12,334600.0,19.6,19.7313,19.4065,19.4341,334600.0
2009-03-27 09:40:00,28.12,28.33,28.11,28.32,348500.0,19.4341,19.5793,19.4272,19.5724,348500.0
2009-03-27 09:50:00,28.32,28.37,28.27,28.35,335200.0,19.5724,19.6069,19.5378,19.5931,335200.0
2009-03-27 10:00:00,28.35,28.42,28.32,28.35,285100.0,19.5931,19.6415,19.5724,19.5931,285100.0
2009-03-27 10:10:00,28.36,28.48,28.35,28.44,194000.0,19.6,19.6829,19.5931,19.6553,194000.0
2009-03-27 10:20:00,28.44,28.68,28.44,28.64,226300.0,19.6553,19.8212,19.6553,19.7935,226300.0
2009-03-27 10:30:00,28.65,28.72,28.57,28.68,168200.0,19.8004,19.8488,19.7451,19.8212,168200.0
2009-03-27 10:40:00,28.68,28.73,28.62,28.65,188800.0,19.8212,19.8557,19.7797,19.8004,188800.0
2009-03-27 10:50:00,28.66,28.68,28.6,28.62,153100.0,19.8073,19.8212,19.7659,19.7797,153100.0
2009-03-27 11:00:00,28.63,28.68,28.59,28.63,153900.0,19.7866,19.8212,19.759,19.7866,153900.0
2009-03-27 11:10:00,28.61,28.7,28.59,28.66,106400.0,19.7728,19.835,19.759,19.8073,106400.0
2009-03-27 11:20:00,28.65,28.67,28.57,28.58,109500.0,19.8004,19.8143,19.7451,19.7521,109500.0
2009-03-27 11:30:00,28.58,28.61,28.54,28.57,141000.0,19.7521,19.7728,19.7244,19.7451,141000.0
2009-03-27 11:40:00,28.57,28.66,28.54,28.6,155100.0,19.7451,19.8073,19.7244,19.7659,155100.0
2009-03-27 11:50:00,28.6,28.61,28.43,28.44,164700.0,19.7659,19.7728,19.6484,19.6553,164700.0
2009-03-27 12:00:00,28.43,28.53,28.43,28.49,204000.0,19.6484,19.7175,19.6484,19.6899,204000.0
2009-03-27 12:10:00,28.49,28.52,28.43,28.51,103800.0,19.6899,19.7106,19.6484,19.7037,103800.0
2009-03-27 12:20:00,28.52,28.52,28.48,28.49,86500.0,19.7106,19.7106,19.6829,19.6899,86500.0
2009-03-27 12:30:00,28.49,28.55,28.49,28.49,116600.0,19.6899,19.7313,19.6899,19.6899,116600.0
2009-03-27 12:40:00,28.5,28.58,28.49,28.55,74000.0,19.6968,19.7521,19.6899,19.7313,74000.0
2009-03-27 12:50:00,28.56,28.56,28.35,28.36,141100.0,19.7382,19.7382,19.5931,19.6,141100.0
2009-03-27 13:00:00,28.36,28.39,28.31,28.36,238800.0,19.6,19.6207,19.5655,19.6,238800.0
2009-03-27 13:10:00,28.35,28.45,28.3,28.4,112400.0,19.5931,19.6622,19.5585,19.6277,112400.0
2009-03-27 13:20:00,28.39,28.41,28.31,28.35,152500.0,19.6207,19.6346,19.5655,19.5931,152500.0
2009-03-27 13:30:00,28.35,28.44,28.31,28.32,121600.0,19.5931,19.6553,19.5655,19.5724,121600.0
2009-03-27 13:40:00,28.32,28.33,28.17,28.28,166500.0,19.5724,19.5793,19.4687,19.5447,166500.0
2009-03-27 13:50:00,28.27,28.27,28.14,28.15,146000.0,19.5378,19.5378,19.448,19.4549,146000.0
2009-03-27 14:00:00,28.15,28.32,28.14,28.31,177000.0,19.4549,19.5724,19.448,19.5655,177000.0
2009-03-27 14:10:00,28.3,28.36,28.29,28.36,136600.0,19.5585,19.6,19.5516,19.6,136600.0
2009-03-27 14:20:00,28.36,28.45,28.34,28.43,104900.0,19.6,19.6622,19.5862,19.6484,104900.0
2009-03-27 14:30:00,28.42,28.44,28.33,28.41,186400.0,19.6415,19.6553,19.5793,19.6346,186400.0
2009-03-27 14:40:00,28.41,28.43,28.28,28.33,233300.0,19.6346,19.6484,19.5447,19.5793,233300.0
2009-03-27 14:50:00,28.32,28.45,28.27,28.43,209600.0,19.5724,19.6622,19.5378,19.6484,209600.0
2009-03-27 15:00:00,28.42,28.51,28.4,28.41,202700.0,19.6415,19.7037,19.6277,19.6346,202700.0
2009-03-27 15:10:00,28.4,28.47,28.4,28.47,181700.0,19.6277,19.676,19.6277,19.676,181700.0
2009-03-27 15:20:00,28.47,28.48,28.31,28.31,225100.0,19.676,19.6829,19.5655,19.5655,225100.0
2009-03-27 15:30:00,28.32,28.39,28.23,28.26,263400.0,19.5724,19.6207,19.5102,19.5309,263400.0
2009-03-27 15:40:00,28.26,28.35,28.22,28.32,237800.0,19.5309,19.5931,19.5033,19.5724,237800.0
2009-03-27 15:50:00,28.32,28.38,28.21,28.26,584300.0,19.5724,19.6138,19.4963,19.5309,584300.0
2009-03-30 09:30:00,27.51,27.85,27.3,27.62,349800.0,19.0126,19.2475,18.8674,19.0886,349800.0
2009-03-30 09:40:00,27.62,27.63,27.2,27.25,385300.0,19.0886,19.0955,18.7983,18.8329,385300.0
2009-03-30 09:50:00,27.26,27.36,27.24,27.24,294700.0,18.8398,18.9089,18.826,18.826,294700.0
2009-03-30 10:00:00,27.25,27.26,27.19,27.24,208100.0,18.8329,18.8398,18.7914,18.826,208100.0
2009-03-30 10:10:00,27.23,27.26,27.13,27.15,253200.0,18.8191,18.8398,18.7499,18.7638,253200.0
2009-03-30 10:20:00,27.14,27.21,27.07,27.21,270300.0,18.7569,18.8052,18.7085,18.8052,270300.0
2009-03-30 10:30:00,27.21,27.21,27.01,27.03,248800.0,18.8052,18.8052,18.667,18.6808,248800.0
2009-03-30 10:40:00,27.03,27.06,26.94,26.94,204100.0,18.6808,18.7016,18.6186,18.6186,204100.0
2009-03-30 10:50:00,26.95,27.11,26.94,27.09,203200.0,18.6255,18.7361,18.6186,18.7223,203200.0
2009-03-30 11:00:00,27.1,27.11,27.0,27.0,166900.0,18.7292,18.7361,18.6601,18.6601,166900.0
2009-03-30 11:10:00,27.0,27.14,26.99,27.13,130700.0,18.6601,18.7569,18.6532,18.7499,130700.0
2009-03-30 11:20:00,27.14,27.19,27.08,27.12,236000.0,18.7569,18.7914,18.7154,18.743,236000.0
2009-03-30 11:30:00,27.12,27.13,27.04,27.08,155400.0,18.743,18.7499,18.6877,18.7154,155400.0
2009-03-30 11:40:00,27.08,27.15,27.05,27.15,163500.0,18.7154,18.7638,18.6947,18.7638,163500.0
2009-03-30 11:50:00,27.15,27.28,27.1,27.28,245800.0,18.7638,18.8536,18.7292,18.8536,245800.0
2009-03-30 12:00:00,27.28,27.34,27.24,27.32,236800.0,18.8536,18.8951,18.826,18.8813,236800.0
2009-03-30 12:10:00,27.31,27.37,27.25,27.37,134600.0,18.8743,18.9158,18.8329,18.9158,134600.0
2009-03-30 12:20:00,27.36,27.39,27.33,27.35,129500.0,18.9089,18.9296,18.8882,18.902,129500.0
2009-03-30 12:30:00,27.35,27.39,27.27,27.35,103100.0,18.902,18.9296,18.8467,18.902,103100.0
2009-03-30 12:40:00,27.35,27.38,27.3,27.32,83800.0,18.902,18.9227,18.8674,18.8813,83800.0
2009-03-30 12:50:00,27.31,27.32,27.22,27.22,127900.0,18.8743,18.8813,18.8121,18.8121,127900.0
2009-03-30 13:00:00,27.22,27.24,27.16,27.16,102800.0,18.8121,18.826,18.7707,18.7707,102800.0
2009-03-30 13:10:00,27.16,27.18,27.13,27.13,68100.0,18.7707,18.7845,18.7499,18.7499,68100.0
2009-03-30 13:20:00,27.13,27.26,27.11,27.25,117500.0,18.7499,18.8398,18.7361,18.8329,117500.0
2009-03-30 13:30:00,27.25,27.29,27.18,27.21,90000.0,18.8329,18.8605,18.7845,18.8052,90000.0
2009-03-30 13:40:00,27.21,27.28,27.16,27.18,96400.0,18.8052,18.8536,18.7707,18.7845,96400.0
2009-03-30 13:50:00,27.18,27.2,27.1,27.12,83000.0,18.7845,18.7983,18.7292,18.743,83000.0
2009-03-30 14:00:00,27.11,27.11,27.05,27.05,218800.0,18.7361,18.7361,18.6947,18.6947,218800.0
2009-03-30 14:10:00,27.05,27.16,27.03,27.13,153900.0,18.6947,18.7707,18.6808,18.7499,153900.0
2009-03-30 14:20:00,27.13,27.16,27.05,27.07,175700.0,18.7499,18.7707,18.6947,18.7085,175700.0
2009-03-30 14:30:00,27.07,27.08,27.0,27.02,89300.0,18.7085,18.7154,18.6601,18.6739,89300.0
2009-03-30 14:40:00,27.01,27.03,26.89,26.95,194400.0,18.667,18.6808,18.5841,18.6255,194400.0
2009-03-30 14:50:00,26.95,26.96,26.85,26.86,150200.0,18.6255,18.6324,18.5564,18.5633,150200.0
2009-03-30 15:00:00,26.86,27.05,26.86,27.04,135000.0,18.5633,18.6947,18.5633,18.6877,135000.0
2009-03-30 15:10:00,27.04,27.21,27.03,27.15,254100.0,18.6877,18.8052,18.6808,18.7638,254100.0
2009-03-30 15:20:00,27.16,27.24,27.12,27.14,205900.0,18.7707,18.826,18.743,18.7569,205900.0
2009-03-30 15:30:00,27.15,27.31,27.15,27.25,433900.0,18.7638,18.8743,18.7638,18.8329,433900.0
2009-03-30 15:40:00,27.26,27.33,27.2,27.29,319400.0,18.8398,18.8882,18.7983,18.8605,319400.0
2009-03-30 15:50:00,27.29,27.4,27.28,27.3,557500.0,18.8605,18.9365,18.8536,18.8674,557500.0
2009-03-31 09:30:00,27.44,27.53,27.27,27.3,258600.0,18.9642,19.0264,18.8467,18.8674,258600.0
2009-03-31 09:40:00,27.3,27.31,27.05,27.25,275500.0,18.8674,18.8743,18.6947,18.8329,275500.0
2009-03-31 09:50:00,27.25,27.48,27.21,27.46,191600.0,18.8329,18.9918,18.8052,18.978,191600.0
2009-03-31 10:00:00,27.46,27.52,27.4,27.51,150700.0,18.978,19.0195,18.9365,19.0126,150700.0
2009-03-31 10:10:00,27.51,27.53,27.31,27.37,176200.0,19.0126,19.0264,18.8743,18.9158,176200.0
2009-03-31 10:20:00,27.36,27.41,27.3,27.4,117100.0,18.9089,18.9435,18.8674,18.9365,117100.0
2009-03-31 10:30:00,27.4,27.49,27.39,27.42,152000.0,18.9365,18.9987,18.9296,18.9504,152000.0
2009-03-31 10:40:00,27.41,27.45,27.37,27.41,142900.0,18.9435,18.9711,18.9158,18.9435,142900.0
2009-03-31 10:50:00,27.4,27.45,27.27,27.3,178000.0,18.9365,18.9711,18.8467,18.8674,178000.0
2009-03-31 11:00:00,27.31,27.38,27.28,27.37,154400.0,18.8743,18.9227,18.8536,18.9158,154400.0
2009-03-31 11:10:00,27.38,27.39,27.29,27.37,97100.0,18.9227,18.9296,18.8605,18.9158,97100.0
2009-03-31 11:20:00,27.37,27.51,27.36,27.45,200200.0,18.9158,19.0126,18.9089,18.9711,200200.0
2009-03-31 11:30:00,27.46,27.49,27.36,27.42,98800.0,18.978,18.9987,18.9089,18.9504,98800.0
2009-03-31 11:40:00,27.42,27.52,27.41,27.52,71300.0,18.9504,19.0195,18.9435,19.0195,71300.0
2009-03-31 11:50:00,27.51,27.56,27.48,27.56,78700.0,19.0126,19.0471,18.9918,19.0471,78700.0
2009-03-31 12:00:00,27.56,27.56,27.42,27.42,165800.0,19.0471,19.0471,18.9504,18.9504,165800.0
2009-03-31 12:10:00,27.42,27.5,27.41,27.47,92600.0,18.9504,19.0057,18.9435,18.9849,92600.0
2009-03-31 12:20:00,27.48,27.49,27.43,27.46,194300.0,18.9918,18.9987,18.9573,18.978,194300.0
2009-03-31 12:30:00,27.45,27.51,27.44,27.46,198400.0,18.9711,19.0126,18.9642,18.978,198400.0
2009-03-31 12:40:00,27.46,27.56,27.46,27.55,84600.0,18.978,19.0471,18.978,19.0402,84600.0
2009-03-31 12:50:00,27.55,27.63,27.54,27.59,205900.0,19.0402,19.0955,19.0333,19.0679,205900.0
2009-03-31 13:00:00,27.59,27.69,27.59,27.69,136600.0,19.0679,19.137,19.0679,19.137,136600.0
2009-03-31 13:10:00,27.69,27.75,27.64,27.65,251500.0,19.137,19.1784,19.1024,19.1093,251500.0
2009-03-31 13:20:00,27.64,27.71,27.58,27.68,115000.0,19.1024,19.1508,19.0609,19.1301,115000.0
2009-03-31 13:30:00,27.68,27.7,27.59,27.61,113400.0,19.1301,19.1439,19.0679,19.0817,113400.0
2009-03-31 13:40:00,27.61,27.63,27.57,27.58,86100.0,19.0817,19.0955,19.054,19.0609,86100.0
2009-03-31 13:50:00,27.58,27.68,27.55,27.66,131900.0,19.0609,19.1301,19.0402,19.1162,131900.0
2009-03-31 14:00:00,27.66,27.75,27.65,27.71,86300.0,19.1162,19.1784,19.1093,19.1508,86300.0
2009-03-31 14:10:00,27.71,27.76,27.66,27.68,156200.0,19.1508,19.1853,19.1162,19.1301,156200.0
2009-03-31 14:20:00,27.68,27.69,27.6,27.69,107300.0,19.1301,19.137,19.0748,19.137,107300.0
2009-03-31 14:30:00,27.69,27.86,27.69,27.84,98300.0,19.137,19.2545,19.137,19.2406,98300.0
2009-03-31 14:40:00,27.85,27.87,27.78,27.85,99700.0,19.2475,19.2614,19.1992,19.2475,99700.0
2009-03-31 14:50:00,27.86,27.98,27.83,27.83,168900.0,19.2545,19.3374,19.2337,19.2337,168900.0
2009-03-31 15:00:00,27.83,27.85,27.68,27.68,323400.0,19.2337,19.2475,19.1301,19.1301,323400.0
2009-03-31 15:10:00,27.69,27.7,27.59,27.65,260100.0,19.137,19.1439,19.0679,19.1093,260100.0
2009-03-31 15:20:00,27.65,27.7,27.61,27.7,209000.0,19.1093,19.1439,19.0817,19.1439,209000.0
2009-03-31 15:30:00,27.69,27.7,27.56,27.62,437500.0,19.137,19.1439,19.0471,19.0886,437500.0
2009-03-31 15:40:00,27.62,27.65,27.41,27.42,641900.0,19.0886,19.1093,18.9435,18.9504,641900.0
2009-03-31 15:50:00,27.43,27.64,27.37,27.43,868400.0,18.9573,19.1024,18.9158,18.9573,868400.0
2009-04-01 09:30:00,27.27,27.55,27.13,27.23,323700.0,18.8467,19.0402,18.7499,18.8191,323700.0
2009-04-01 09:40:00,27.23,27.32,27.16,27.23,169000.0,18.8191,18.8813,18.7707,18.8191,169000.0
2009-04-01 09:50:00,27.24,27.35,27.08,27.35,516600.0,18.826,18.902,18.7154,18.902,516600.0
2009-04-01 10:00:00,27.35,27.58,27.34,27.42,422000.0,18.902,19.0609,18.8951,18.9504,422000.0
2009-04-01 10:10:00,27.42,27.84,27.41,27.82,325500.0,18.9504,19.2406,18.9435,19.2268,325500.0
2009-04-01 10:20:00,27.81,27.98,27.8,27.84,371200.0,19.2199,19.3374,19.213,19.2406,371200.0
2009-04-01 10:30:00,27.84,27.97,27.83,27.94,259500.0,19.2406,19.3305,19.2337,19.3097,259500.0
2009-04-01 10:40:00,27.93,28.03,27.83,27.89,333600.0,19.3028,19.3719,19.2337,19.2752,333600.0
2009-04-01 10:50:00,27.89,27.92,27.75,27.82,254300.0,19.2752,19.2959,19.1784,19.2268,254300.0
2009-04-01 11:00:00,27.82,27.94,27.76,27.94,195100.0,19.2268,19.3097,19.1853,19.3097,195100.0
2009-04-01 11:10:00,27.94,28.05,27.91,27.95,169800.0,19.3097,19.3858,19.289,19.3167,169800.0
2009-04-01 11:20:00,27.94,28.12,27.91,28.11,193900.0,19.3097,19.4341,19.289,19.4272,193900.0
2009-04-01 11:30:00,28.1,28.15,27.94,27.95,182600.0,19.4203,19.4549,19.3097,19.3167,182600.0
2009-04-01 11:40:00,27.96,28.11,27.95,28.08,171300.0,19.3236,19.4272,19.3167,19.4065,171300.0
2009-04-01 11:50:00,28.08,28.1,28.05,28.09,91600.0,19.4065,19.4203,19.3858,19.4134,91600.0
2009-04-01 12:00:00,28.08,28.23,28.07,28.22,134800.0,19.4065,19.5102,19.3996,19.5033,134800.0
2009-04-01 12:10:00,28.23,28.31,28.23,28.23,173700.0,19.5102,19.5655,19.5102,19.5102,173700.0
2009-04-01 12:20:00,28.23,28.26,28.19,28.23,114400.0,19.5102,19.5309,19.4825,19.5102,114400.0
2009-04-01 12:30:00,28.23,28.23,28.15,28.16,72800.0,19.5102,19.5102,19.4549,19.4618,72800.0
2009-04-01 12:40:00,28.16,28.18,28.1,28.16,89000.0,19.4618,19.4756,19.4203,19.4618,89000.0
2009-04-01 12:50:00,28.15,28.19,28.12,28.18,437800.0,19.4549,19.4825,19.4341,19.4756,437800.0
2009-04-01 13:00:00,28.17,28.25,28.17,28.19,134100.0,19.4687,19.524,19.4687,19.4825,134100.0
2009-04-01 13:10:00,28.19,28.28,28.16,28.23,108400.0,19.4825,19.5447,19.4618,19.5102,108400.0
2009-04-01 13:20:00,28.24,28.24,28.17,28.19,206600.0,19.5171,19.5171,19.4687,19.4825,206600.0
2009-04-01 13:30:00,28.19,28.25,28.15,28.24,217800.0,19.4825,19.524,19.4549,19.5171,217800.0
2009-04-01 13:40:00,28.24,28.25,28.16,28.17,240300.0,19.5171,19.524,19.4618,19.4687,240300.0
2009-04-01 13:50:00,28.17,28.17,28.12,28.16,164500.0,19.4687,19.4687,19.4341,19.4618,164500.0
2009-04-01 14:00:00,28.16,28.22,28.12,28.22,365000.0,19.4618,19.5033,19.4341,19.5033,365000.0
2009-04-01 14:10:00,28.22,28.23,28.17,28.18,116400.0,19.5033,19.5102,19.4687,19.4756,116400.0
2009-04-01 14:20:00,28.18,28.21,28.15,28.19,127700.0,19.4756,19.4963,19.4549,19.4825,127700.0
2009-04-01 14:30:00,28.19,28.24,28.15,28.18,314100.0,19.4825,19.5171,19.4549,19.4756,314100.0
2009-04-01 14:40:00,28.19,28.19,28.14,28.15,244600.0,19.4825,19.4825,19.448,19.4549,244600.0
2009-04-01 14:50:00,28.15,28.22,28.13,28.14,337300.0,19.4549,19.5033,19.4411,19.448,337300.0
2009-04-01 15:00:00,28.15,28.17,27.94,27.97,465300.0,19.4549,19.4687,19.3097,19.3305,465300.0
2009-04-01 15:10:00,27.97,27.98,27.86,27.89,265900.0,19.3305,19.3374,19.2545,19.2752,265900.0
2009-04-01 15:20:00,27.89,27.92,27.81,27.91,411700.0,19.2752,19.2959,19.2199,19.289,411700.0
2009-04-01 15:30:00,27.92,28.14,27.92,28.08,416500.0,19.2959,19.448,19.2959,19.4065,416500.0
2009-04-01 15:40:00,28.07,28.17,28.05,28.1,477800.0,19.3996,19.4687,19.3858,19.4203,477800.0
2009-04-01 15:50:00,28.1,28.12,28.03,28.07,645700.0,19.4203,19.4341,19.3719,19.3996,645700.0
2009-04-02 09:30:00,28.56,29.0,28.47,28.88,446500.0,19.7382,20.0423,19.676,19.9594,446500.0
2009-04-02 09:40:00,28.88,29.17,28.79,29.11,357800.0,19.9594,20.1598,19.8972,20.1183,357800.0
2009-04-02 09:50:00,29.11,29.2,28.97,29.17,192900.0,20.1183,20.1805,20.0216,20.1598,192900.0
2009-04-02 10:00:00,29.16,29.25,29.04,29.12,266200.0,20.1529,20.2151,20.07,20.1253,266200.0
2009-04-02 10:10:00,29.13,29.32,29.06,29.26,339900.0,20.1322,20.2635,20.0838,20.222,339900.0
2009-04-02 10:20:00,29.26,29.26,29.0,29.02,212500.0,20.222,20.222,20.0423,20.0561,212500.0
2009-04-02 10:30:00,29.01,29.19,28.99,29.13,243200.0,20.0492,20.1736,20.0354,20.1322,243200.0
2009-04-02 10:40:00,29.13,29.31,29.06,29.22,234300.0,20.1322,20.2566,20.0838,20.1944,234300.0
2009-04-02 10:50:00,29.23,29.25,29.12,29.15,194500.0,20.2013,20.2151,20.1253,20.146,194500.0
2009-04-02 11:00:00,29.16,29.26,29.16,29.21,197600.0,20.1529,20.222,20.1529,20.1875,197600.0
2009-04-02 11:10:00,29.21,29.43,29.2,29.41,254400.0,20.1875,20.3395,20.1805,20.3257,254400.0
2009-04-02 11:20:00,29.42,29.52,29.42,29.46,214000.0,20.3326,20.4017,20.3326,20.3602,214000.0
2009-04-02 11:30:00,29.46,29.48,29.37,29.4,89700.0,20.3602,20.3741,20.298,20.3188,89700.0
2009-04-02 11:40:00,29.39,29.44,29.34,29.4,112600.0,20.3119,20.3464,20.2773,20.3188,112600.0
2009-04-02 11:50:00,29.4,29.41,29.35,29.38,116200.0,20.3188,20.3257,20.2842,20.3049,116200.0
2009-04-02 12:00:00,29.39,29.39,29.29,29.38,144000.0,20.3119,20.3119,20.2427,20.3049,144000.0
2009-04-02 12:10:00,29.37,29.48,29.35,29.47,157200.0,20.298,20.3741,20.2842,20.3671,157200.0
2009-04-02 12:20:00,29.46,29.55,29.43,29.46,223700.0,20.3602,20.4224,20.3395,20.3602,223700.0
2009-04-02 12:30:00,29.46,29.54,29.39,29.41,200100.0,20.3602,20.4155,20.3119,20.3257,200100.0
2009-04-02 12:40:00,29.41,29.42,29.35,29.37,97500.0,20.3257,20.3326,20.2842,20.298,97500.0
2009-04-02 12:50:00,29.38,29.38,29.24,29.24,170300.0,20.3049,20.3049,20.2082,20.2082,170300.0
2009-04-02 13:00:00,29.24,29.32,29.22,29.3,129100.0,20.2082,20.2635,20.1944,20.2497,129100.0
2009-04-02 13:10:00,29.3,29.33,29.27,29.31,60000.0,20.2497,20.2704,20.2289,20.2566,60000.0
2009-04-02 13:20:00,29.31,29.34,29.21,29.33,113400.0,20.2566,20.2773,20.1875,20.2704,113400.0
2009-04-02 13:30:00,29.33,29.37,29.25,29.26,106100.0,20.2704,20.298,20.2151,20.222,106100.0
2009-04-02 13:40:00,29.25,29.33,29.21,29.31,147800.0,20.2151,20.2704,20.1875,20.2566,147800.0
2009-04-02 13:50:00,29.32,29.32,29.16,29.26,187100.0,20.2635,20.2635,20.1529,20.222,187100.0
2009-04-02 14:00:00,29.25,29.32,29.22,29.24,122000.0,20.2151,20.2635,20.1944,20.2082,122000.0
2009-04-02 14:10:00,29.23,29.25,29.19,29.22,87900.0,20.2013,20.2151,20.1736,20.1944,87900.0
2009-04-02 14:20:00,29.22,29.37,29.21,29.31,217700.0,20.1944,20.298,20.1875,20.2566,217700.0
2009-04-02 14:30:00,29.31,29.39,29.31,29.38,95000.0,20.2566,20.3119,20.2566,20.3049,95000.0
2009-04-02 14:40:00,29.38,29.47,29.37,29.46,169400.0,20.3049,20.3671,20.298,20.3602,169400.0
2009-04-02 14:50:00,29.45,29.45,29.31,29.37,384900.0,20.3533,20.3533,20.2566,20.298,384900.0
2009-04-02 15:00:00,29.37,29.45,29.34,29.42,655800.0,20.298,20.3533,20.2773,20.3326,655800.0
2009-04-02 15:10:00,29.43,29.56,29.43,29.47,654700.0,20.3395,20.4293,20.3395,20.3671,654700.0
2009-04-02 15:20:00,29.47,29.59,29.42,29.51,497400.0,20.3671,20.4501,20.3326,20.3948,497400.0
2009-04-02 15:30:00,29.5,29.54,29.45,29.48,440100.0,20.3879,20.4155,20.3533,20.3741,440100.0
2009-04-02 15:40:00,29.48,29.53,29.37,29.49,771700.0,20.3741,20.4086,20.298,20.381,771700.0
2009-04-02 15:50:00,29.48,29.5,29.27,29.37,1058900.0,20.3741,20.3879,20.2289,20.298,1058900.0
2009-04-03 09:30:00,29.35,29.55,29.21,29.25,282100.0,20.2842,20.4224,20.1875,20.2151,282100.0
2009-04-03 09:40:00,29.25,29.29,29.04,29.04,229100.0,20.2151,20.2427,20.07,20.07,229100.0
2009-04-03 09:50:00,29.04,29.05,28.96,28.99,281800.0,20.07,20.0769,20.0147,20.0354,281800.0
2009-04-03 10:00:00,28.99,29.0,28.83,28.93,241500.0,20.0354,20.0423,19.9248,19.9939,241500.0
2009-04-03 10:10:00,28.92,28.94,28.76,28.79,221500.0,19.987,20.0009,19.8765,19.8972,221500.0
2009-04-03 10:20:00,28.79,28.93,28.77,28.91,214000.0,19.8972,19.9939,19.8834,19.9801,214000.0
2009-04-03 10:30:00,28.91,28.93,28.73,28.75,297600.0,19.9801,19.9939,19.8557,19.8695,297600.0
2009-04-03 10:40:00,28.75,28.78,28.63,28.73,283300.0,19.8695,19.8903,19.7866,19.8557,283300.0
2009-04-03 10:50:00,28.74,28.81,28.7,28.8,168800.0,19.8626,19.911,19.835,19.9041,168800.0
2009-04-03 11:00:00,28.81,28.82,28.56,28.59,320400.0,19.911,19.9179,19.7382,19.759,320400.0
2009-04-03 11:10:00,28.6,28.61,28.46,28.47,334000.0,19.7659,19.7728,19.6691,19.676,334000.0
2009-04-03 11:20:00,28.47,28.53,28.38,28.39,351000.0,19.676,19.7175,19.6138,19.6207,351000.0
2009-04-03 11:30:00,28.39,28.44,28.31,28.34,515400.0,19.6207,19.6553,19.5655,19.5862,515400.0
2009-04-03 11:40:00,28.35,28.36,28.15,28.28,380700.0,19.5931,19.6,19.4549,19.5447,380700.0
2009-04-03 11:50:00,28.28,28.37,28.28,28.37,311100.0,19.5447,19.6069,19.5447,19.6069,311100.0
2009-04-03 12:00:00,28.37,28.55,28.36,28.5,263400.0,19.6069,19.7313,19.6,19.6968,263400.0
2009-04-03 12:10:00,28.5,28.55,28.46,28.48,112100.0,19.6968,19.7313,19.6691,19.6829,112100.0
2009-04-03 12:20:00,28.48,28.49,28.27,28.33,312800.0,19.6829,19.6899,19.5378,19.5793,312800.0
2009-04-03 12:30:00,28.32,28.44,28.3,28.39,312600.0,19.5724,19.6553,19.5585,19.6207,312600.0
2009-04-03 12:40:00,28.38,28.43,28.38,28.42,105800.0,19.6138,19.6484,19.6138,19.6415,105800.0
2009-04-03 12:50:00,28.42,28.57,28.42,28.55,227900.0,19.6415,19.7451,19.6415,19.7313,227900.0
2009-04-03 13:00:00,28.55,28.63,28.46,28.48,179300.0,19.7313,19.7866,19.6691,19.6829,179300.0
2009-04-03 13:10:00,28.49,28.51,28.45,28.48,186400.0,19.6899,19.7037,19.6622,19.6829,186400.0
2009-04-03 13:20:00,28.48,28.49,28.31,28.38,200600.0,19.6829,19.6899,19.5655,19.6138,200600.0
2009-04-03 13:30:00,28.37,28.39,28.27,28.27,123300.0,19.6069,19.6207,19.5378,19.5378,123300.0
2009-04-03 13:40:00,28.27,28.28,28.2,28.26,189800.0,19.5378,19.5447,19.4894,19.5309,189800.0
2009-04-03 13:50:00,28.26,28.42,28.23,28.39,193700.0,19.5309,19.6415,19.5102,19.6207,193700.0
2009-04-03 14:00:00,28.39,28.43,28.37,28.39,199200.0,19.6207,19.6484,19.6069,19.6207,199200.0
2009-04-03 14:10:00,28.39,28.5,28.39,28.5,206200.0,19.6207,19.6968,19.6207,19.6968,206200.0
2009-04-03 14:20:00,28.5,28.56,28.47,28.56,443900.0,19.6968,19.7382,19.676,19.7382,443900.0
2009-04-03 14:30:00,28.56,28.57,28.41,28.43,239100.0,19.7382,19.7451,19.6346,19.6484,239100.0
2009-04-03 14:40:00,28.44,28.44,28.28,28.3,221200.0,19.6553,19.6553,19.5447,19.5585,221200.0
2009-04-03 14:50:00,28.3,28.34,28.26,28.33,196300.0,19.5585,19.5862,19.5309,19.5793,196300.0
2009-04-03 15:00:00,28.32,28.37,28.3,28.32,302900.0,19.5724,19.6069,19.5585,19.5724,302900.0
2009-04-03 15:10:00,28.33,28.39,28.28,28.38,225900.0,19.5793,19.6207,19.5447,19.6138,225900.0
2009-04-03 15:20:00,28.37,28.38,28.28,28.3,232500.0,19.6069,19.6138,19.5447,19.5585,232500.0
2009-04-03 15:30:00,28.29,28.36,28.27,28.32,331500.0,19.5516,19.6,19.5378,19.5724,331500.0
2009-04-03 15:40:00,28.32,28.44,28.32,28.36,626900.0,19.5724,19.6553,19.5724,19.6,626900.0
2009-04-03 15:50:00,28.35,28.5,28.35,28.46,1048900.0,19.5931,19.6968,19.5931,19.6691,1048900.0
2009-04-06 09:30:00,28.53,28.64,27.75,28.01,891900.0,19.7175,19.7935,19.1784,19.3581,891900.0
2009-04-06 09:40:00,28.01,28.09,27.79,27.99,472800.0,19.3581,19.4134,19.2061,19.3443,472800.0
2009-04-06 09:50:00,28.0,28.22,27.98,28.12,389500.0,19.3512,19.5033,19.3374,19.4341,389500.0
2009-04-06 10:00:00,28.12,28.27,28.1,28.26,522300.0,19.4341,19.5378,19.4203,19.5309,522300.0
2009-04-06 10:10:00,28.26,28.3,28.21,28.3,322800.0,19.5309,19.5585,19.4963,19.5585,322800.0
2009-04-06 10:20:00,28.29,28.33,28.21,28.24,282700.0,19.5516,19.5793,19.4963,19.5171,282700.0
2009-04-06 10:30:00,28.24,28.32,28.18,28.29,126700.0,19.5171,19.5724,19.4756,19.5516,126700.0
2009-04-06 10:40:00,28.3,28.33,28.23,28.27,138100.0,19.5585,19.5793,19.5102,19.5378,138100.0
2009-04-06 10:50:00,28.27,28.28,28.2,28.22,131700.0,19.5378,19.5447,19.4894,19.5033,131700.0
2009-04-06 11:00:00,28.22,28.24,28.16,28.24,111800.0,19.5033,19.5171,19.4618,19.5171,111800.0
2009-04-06 11:10:00,28.24,28.28,28.24,28.27,82200.0,19.5171,19.5447,19.5171,19.5378,82200.0
2009-04-06 11:20:00,28.27,28.35,28.25,28.33,204200.0,19.5378,19.5931,19.524,19.5793,204200.0
2009-04-06 11:30:00,28.33,28.37,28.25,28.29,254500.0,19.5793,19.6069,19.524,19.5516,254500.0
2009-04-06 11:40:00,28.29,28.31,28.25,28.3,128300.0,19.5516,19.5655,19.524,19.5585,128300.0
2009-04-06 11:50:00,28.3,28.31,28.24,28.28,73600.0,19.5585,19.5655,19.5171,19.5447,73600.0
2009-04-06 12:00:00,28.28,28.31,28.24,28.3,69200.0,19.5447,19.5655,19.5171,19.5585,69200.0
2009-04-06 12:10:00,28.31,28.32,28.23,28.24,79600.0,19.5655,19.5724,19.5102,19.5171,79600.0
2009-04-06 12:20:00,28.24,28.24,28.19,28.2,66900.0,19.5171,19.5171,19.4825,19.4894,66900.0
2009-04-06 12:30:00,28.2,28.29,28.2,28.29,172400.0,19.4894,19.5516,19.4894,19.5516,172400.0
2009-04-06 12:40:00,28.29,28.43,28.28,28.41,182700.0,19.5516,19.6484,19.5447,19.6346,182700.0
2009-04-06 12:50:00,28.42,28.56,28.41,28.55,101200.0,19.6415,19.7382,19.6346,19.7313,101200.0
2009-04-06 13:00:00,28.56,28.61,28.53,28.56,153900.0,19.7382,19.7728,19.7175,19.7382,153900.0
2009-04-06 13:10:00,28.55,28.65,28.54,28.58,104100.0,19.7313,19.8004,19.7244,19.7521,104100.0
2009-04-06 13:20:00,28.58,28.64,28.5,28.51,103700.0,19.7521,19.7935,19.6968,19.7037,103700.0
2009-04-06 13:30:00,28.51,28.55,28.47,28.53,120000.0,19.7037,19.7313,19.676,19.7175,120000.0
2009-04-06 13:40:00,28.54,28.75,28.54,28.74,156000.0,19.7244,19.8695,19.7244,19.8626,156000.0
2009-04-06 13:50:00,28.74,28.74,28.65,28.71,107900.0,19.8626,19.8626,19.8004,19.8419,107900.0
2009-04-06 14:00:00,28.7,28.74,28.66,28.73,170200.0,19.835,19.8626,19.8073,19.8557,170200.0
2009-04-06 14:10:00,28.73,28.77,28.65,28.77,284200.0,19.8557,19.8834,19.8004,19.8834,284200.0
2009-04-06 14:20:00,28.77,28.87,28.75,28.81,191400.0,19.8834,19.9525,19.8695,19.911,191400.0
2009-04-06 14:30:00,28.82,28.85,28.74,28.79,226800.0,19.9179,19.9387,19.8626,19.8972,226800.0
2009-04-06 14:40:00,28.79,28.83,28.74,28.81,271000.0,19.8972,19.9248,19.8626,19.911,271000.0
2009-04-06 14:50:00,28.8,28.93,28.79,28.81,350300.0,19.9041,19.9939,19.8972,19.911,350300.0
2009-04-06 15:00:00,28.81,28.89,28.73,28.84,273000.0,19.911,19.9663,19.8557,19.9317,273000.0
2009-04-06 15:10:00,28.84,28.95,28.78,28.94,246200.0,19.9317,20.0078,19.8903,20.0009,246200.0
2009-04-06 15:20:00,28.94,28.94,28.78,28.87,279800.0,20.0009,20.0009,19.8903,19.9525,279800.0
2009-04-06 15:30:00,28.87,28.93,28.77,28.77,377500.0,19.9525,19.9939,19.8834,19.8834,377500.0
2009-04-06 15:40:00,28.77,28.93,28.77,28.91,320400.0,19.8834,19.9939,19.8834,19.9801,320400.0
2009-04-06 15:50:00,28.91,29.02,28.89,28.97,746400.0,19.9801,20.0561,19.9663,20.0216,746400.0
2009-04-07 09:30:00,28.66,28.66,28.5,28.55,208100.0,19.8073,19.8073,19.6968,19.7313,208100.0
2009-04-07 09:40:00,28.55,28.56,28.38,28.47,164700.0,19.7313,19.7382,19.6138,19.676,164700.0
2009-04-07 09:50:00,28.48,28.61,28.47,28.53,151400.0,19.6829,19.7728,19.676,19.7175,151400.0
2009-04-07 10:00:00,28.52,28.57,28.41,28.5,271600.0,19.7106,19.7451,19.6346,19.6968,271600.0
2009-04-07 10:10:00,28.5,28.57,28.39,28.4,241900.0,19.6968,19.7451,19.6207,19.6277,241900.0
2009-04-07 10:20:00,28.4,28.49,28.39,28.48,150500.0,19.6277,19.6899,19.6207,19.6829,150500.0
2009-04-07 10:30:00,28.48,28.63,28.46,28.61,193800.0,19.6829,19.7866,19.6691,19.7728,193800.0
2009-04-07 10:40:00,28.62,28.71,28.58,28.65,143500.0,19.7797,19.8419,19.7521,19.8004,143500.0
2009-04-07 10:50:00,28.65,28.76,28.62,28.74,138400.0,19.8004,19.8765,19.7797,19.8626,138400.0
2009-04-07 11:00:00,28.74,28.75,28.66,28.67,121300.0,19.8626,19.8695,19.8073,19.8143,121300.0
2009-04-07 11:10:00,28.67,28.68,28.63,28.65,144000.0,19.8143,19.8212,19.7866,19.8004,144000.0
2009-04-07 11:20:00,28.66,28.7,28.64,28.66,121700.0,19.8073,19.835,19.7935,19.8073,121700.0
2009-04-07 11:30:00,28.66,28.74,28.61,28.61,73100.0,19.8073,19.8626,19.7728,19.7728,73100.0
2009-04-07 11:40:00,28.61,28.62,28.56,28.61,103800.0,19.7728,19.7797,19.7382,19.7728,103800.0
2009-04-07 11:50:00,28.61,28.67,28.58,28.66,71100.0,19.7728,19.8143,19.7521,19.8073,71100.0
2009-04-07 12:00:00,28.67,28.73,28.66,28.71,93200.0,19.8143,19.8557,19.8073,19.8419,93200.0
2009-04-07 12:10:00,28.7,28.8,28.7,28.79,154700.0,19.835,19.9041,19.835,19.8972,154700.0
2009-04-07 12:20:00,28.79,28.8,28.68,28.68,119500.0,19.8972,19.9041,19.8212,19.8212,119500.0
2009-04-07 12:30:00,28.68,28.76,28.66,28.67,135900.0,19.8212,19.8765,19.8073,19.8143,135900.0
2009-04-07 12:40:00,28.67,28.75,28.67,28.75,76400.0,19.8143,19.8695,19.8143,19.8695,76400.0
2009-04-07 12:50:00,28.75,28.8,28.74,28.8,54800.0,19.8695,19.9041,19.8626,19.9041,54800.0
2009-04-07 13:00:00,28.8,28.81,28.73,28.74,76100.0,19.9041,19.911,19.8557,19.8626,76100.0
2009-04-07 13:10:00,28.74,28.77,28.71,28.74,89800.0,19.8626,19.8834,19.8419,19.8626,89800.0
2009-04-07 13:20:00,28.74,28.74,28.69,28.69,60800.0,19.8626,19.8626,19.8281,19.8281,60800.0
2009-04-07 13:30:00,28.69,28.69,28.6,28.61,93000.0,19.8281,19.8281,19.7659,19.7728,93000.0
2009-04-07 13:40:00,28.6,28.66,28.6,28.65,102300.0,19.7659,19.8073,19.7659,19.8004,102300.0
2009-04-07 13:50:00,28.64,28.69,28.63,28.65,78800.0,19.7935,19.8281,19.7866,19.8004,78800.0
2009-04-07 14:00:00,28.65,28.65,28.52,28.55,134600.0,19.8004,19.8004,19.7106,19.7313,134600.0
2009-04-07 14:10:00,28.54,28.59,28.53,28.54,96400.0,19.7244,19.759,19.7175,19.7244,96400.0
2009-04-07 14:20:00,28.54,28.55,28.5,28.5,84300.0,19.7244,19.7313,19.6968,19.6968,84300.0
2009-04-07 14:30:00,28.51,28.52,28.44,28.44,94600.0,19.7037,19.7106,19.6553,19.6553,94600.0
2009-04-07 14:40:00,28.44,28.52,28.43,28.5,135200.0,19.6553,19.7106,19.6484,19.6968,135200.0
2009-04-07 14:50:00,28.5,28.61,28.5,28.58,115400.0,19.6968,19.7728,19.6968,19.7521,115400.0
2009-04-07 15:00:00,28.57,28.65,28.55,28.64,185500.0,19.7451,19.8004,19.7313,19.7935,185500.0
2009-04-07 15:10:00,28.65,28.71,28.64,28.68,159300.0,19.8004,19.8419,19.7935,19.8212,159300.0
2009-04-07 15:20:00,28.68,28.74,28.61,28.63,119400.0,19.8212,19.8626,19.7728,19.7866,119400.0
2009-04-07 15:30:00,28.63,28.72,28.61,28.68,156700.0,19.7866,19.8488,19.7728,19.8212,156700.0
2009-04-07 15:40:00,28.67,28.8,28.64,28.68,267100.0,19.8143,19.9041,19.7935,19.8212,267100.0
2009-04-07 15:50:00,28.68,28.73,28.58,28.58,420400.0,19.8212,19.8557,19.7521,19.7521,420400.0
2009-04-08 09:30:00,28.72,29.01,28.63,28.99,253000.0,19.8488,20.0492,19.7866,20.0354,253000.0
2009-04-08 09:40:00,28.99,29.24,28.93,29.19,203300.0,20.0354,20.2082,19.9939,20.1736,203300.0
2009-04-08 09:50:00,29.19,29.22,29.1,29.13,149000.0,20.1736,20.1944,20.1114,20.1322,149000.0
2009-04-08 10:00:00,29.14,29.16,28.96,28.97,164800.0,20.1391,20.1529,20.0147,20.0216,164800.0
2009-04-08 10:10:00,28.97,28.98,28.76,28.76,153900.0,20.0216,20.0285,19.8765,19.8765,153900.0
2009-04-08 10:20:00,28.75,28.79,28.65,28.78,160500.0,19.8695,19.8972,19.8004,19.8903,160500.0
2009-04-08 10:30:00,28.79,28.85,28.71,28.79,188700.0,19.8972,19.9387,19.8419,19.8972,188700.0
2009-04-08 10:40:00,28.8,28.95,28.76,28.93,262500.0,19.9041,20.0078,19.8765,19.9939,262500.0
2009-04-08 10:50:00,28.93,29.03,28.92,29.02,206800.0,19.9939,20.0631,19.987,20.0561,206800.0
2009-04-08 11:00:00,29.02,29.11,29.02,29.06,162900.0,20.0561,20.1183,20.0561,20.0838,162900.0
2009-04-08 11:10:00,29.05,29.06,28.97,29.02,257000.0,20.0769,20.0838,20.0216,20.0561,257000.0
2009-04-08 11:20:00,29.02,29.02,28.92,28.92,109300.0,20.0561,20.0561,19.987,19.987,109300.0
2009-04-08 11:30:00,28.92,29.13,28.9,29.1,191900.0,19.987,20.1322,19.9732,20.1114,191900.0
2009-04-08 11:40:00,29.09,29.19,29.04,29.11,134300.0,20.1045,20.1736,20.07,20.1183,134300.0
2009-04-08 11:50:00,29.11,29.18,29.11,29.16,92000.0,20.1183,20.1667,20.1183,20.1529,92000.0
2009-04-08 12:00:00,29.16,29.25,29.15,29.24,202500.0,20.1529,20.2151,20.146,20.2082,202500.0
2009-04-08 12:10:00,29.23,29.31,29.16,29.23,148300.0,20.2013,20.2566,20.1529,20.2013,148300.0
2009-04-08 12:20:00,29.23,29.33,29.22,29.32,135900.0,20.2013,20.2704,20.1944,20.2635,135900.0
2009-04-08 12:30:00,29.31,29.32,29.23,29.25,70800.0,20.2566,20.2635,20.2013,20.2151,70800.0
2009-04-08 12:40:00,29.25,29.45,29.24,29.44,258100.0,20.2151,20.3533,20.2082,20.3464,258100.0
2009-04-08 12:50:00,29.44,29.47,29.4,29.4,227700.0,20.3464,20.3671,20.3188,20.3188,227700.0
2009-04-08 13:00:00,29.39,29.4,29.24,29.25,210200.0,20.3119,20.3188,20.2082,20.2151,210200.0
2009-04-08 13:10:00,29.25,29.3,29.2,29.2,153600.0,20.2151,20.2497,20.1805,20.1805,153600.0
2009-04-08 13:20:00,29.21,29.27,29.16,29.25,135300.0,20.1875,20.2289,20.1529,20.2151,135300.0
2009-04-08 13:30:00,29.25,29.28,29.18,29.19,118300.0,20.2151,20.2358,20.1667,20.1736,118300.0
2009-04-08 13:40:00,29.19,29.31,29.18,29.31,746100.0,20.1736,20.2566,20.1667,20.2566,746100.0
2009-04-08 13:50:00,29.31,29.45,29.3,29.45,200400.0,20.2566,20.3533,20.2497,20.3533,200400.0
2009-04-08 14:00:00,29.44,29.47,29.35,29.43,254900.0,20.3464,20.3671,20.2842,20.3395,254900.0
2009-04-08 14:10:00,29.43,29.48,29.34,29.35,212300.0,20.3395,20.3741,20.2773,20.2842,212300.0
2009-04-08 14:20:00,29.36,29.39,29.27,29.38,192500.0,20.2911,20.3119,20.2289,20.3049,192500.0
2009-04-08 14:30:00,29.38,29.4,29.3,29.37,132500.0,20.3049,20.3188,20.2497,20.298,132500.0
2009-04-08 14:40:00,29.38,29.43,29.34,29.39,253200.0,20.3049,20.3395,20.2773,20.3119,253200.0
2009-04-08 14:50:00,29.4,29.4,29.3,29.36,272700.0,20.3188,20.3188,20.2497,20.2911,272700.0
2009-04-08 15:00:00,29.36,29.39,29.18,29.25,249100.0,20.2911,20.3119,20.1667,20.2151,249100.0
2009-04-08 15:10:00,29.25,29.35,29.24,29.34,183700.0,20.2151,20.2842,20.2082,20.2773,183700.0
2009-04-08 15:20:00,29.34,29.39,29.31,29.38,218400.0,20.2773,20.3119,20.2566,20.3049,218400.0
2009-04-08 15:30:00,29.37,29.42,29.33,29.41,313400.0,20.298,20.3326,20.2704,20.3257,313400.0
2009-04-08 15:40:00,29.42,29.5,29.4,29.44,379500.0,20.3326,20.3879,20.3188,20.3464,379500.0
2009-04-08 15:50:00,29.44,29.49,29.34,29.48,743200.0,20.3464,20.381,20.2773,20.3741,743200.0
2009-04-09 09:30:00,29.39,29.98,29.0,29.9,450400.0,20.3119,20.7196,20.0423,20.6643,450400.0
2009-04-09 09:40:00,29.91,29.99,29.87,29.9,400500.0,20.6712,20.7265,20.6436,20.6643,400500.0
2009-04-09 09:50:00,29.91,29.98,29.6,29.75,564600.0,20.6712,20.7196,20.457,20.5607,564600.0
2009-04-09 10:00:00,29.75,29.92,29.69,29.92,326300.0,20.5607,20.6781,20.5192,20.6781,326300.0
2009-04-09 10:10:00,29.92,29.94,29.8,29.9,204900.0,20.6781,20.692,20.5952,20.6643,204900.0
2009-04-09 10:20:00,29.9,30.0,29.9,29.98,194300.0,20.6643,20.7334,20.6643,20.7196,194300.0
2009-04-09 10:30:00,29.98,30.03,29.96,29.98,260500.0,20.7196,20.7542,20.7058,20.7196,260500.0
2009-04-09 10:40:00,29.99,29.99,29.85,29.91,146300.0,20.7265,20.7265,20.6298,20.6712,146300.0
2009-04-09 10:50:00,29.91,29.98,29.9,29.93,76100.0,20.6712,20.7196,20.6643,20.6851,76100.0
2009-04-09 11:00:00,29.92,29.96,29.89,29.95,77400.0,20.6781,20.7058,20.6574,20.6989,77400.0
2009-04-09 11:10:00,29.95,30.01,29.95,30.0,162300.0,20.6989,20.7403,20.6989,20.7334,162300.0
2009-04-09 11:20:00,30.0,30.0,29.85,29.85,110500.0,20.7334,20.7334,20.6298,20.6298,110500.0
2009-04-09 11:30:00,29.85,29.85,29.8,29.82,80500.0,20.6298,20.6298,20.5952,20.609,80500.0
2009-04-09 11:40:00,29.81,29.84,29.75,29.81,126500.0,20.6021,20.6229,20.5607,20.6021,126500.0
2009-04-09 11:50:00,29.81,29.9,29.79,29.9,84600.0,20.6021,20.6643,20.5883,20.6643,84600.0
2009-04-09 12:00:00,29.9,29.95,29.84,29.9,126200.0,20.6643,20.6989,20.6229,20.6643,126200.0
2009-04-09 12:10:00,29.91,29.93,29.86,29.92,99600.0,20.6712,20.6851,20.6367,20.6781,99600.0
2009-04-09 12:20:00,29.92,29.97,29.9,29.96,75600.0,20.6781,20.7127,20.6643,20.7058,75600.0
2009-04-09 12:30:00,29.96,29.96,29.89,29.91,148200.0,20.7058,20.7058,20.6574,20.6712,148200.0
2009-04-09 12:40:00,29.91,29.93,29.89,29.93,69700.0,20.6712,20.6851,20.6574,20.6851,69700.0
2009-04-09 12:50:00,29.92,29.93,29.87,29.9,101300.0,20.6781,20.6851,20.6436,20.6643,101300.0
2009-04-09 13:00:00,29.9,29.97,29.89,29.97,81000.0,20.6643,20.7127,20.6574,20.7127,81000.0
2009-04-09 13:10:00,29.97,30.0,29.96,29.96,118200.0,20.7127,20.7334,20.7058,20.7058,118200.0
2009-04-09 13:20:00,29.96,30.01,29.96,30.0,120200.0,20.7058,20.7403,20.7058,20.7334,120200.0
2009-04-09 13:30:00,30.0,30.04,29.99,29.99,113900.0,20.7334,20.7611,20.7265,20.7265,113900.0
2009-04-09 13:40:00,30.0,30.2,29.99,30.2,260800.0,20.7334,20.8717,20.7265,20.8717,260800.0
2009-04-09 13:50:00,30.19,30.19,30.13,30.16,82200.0,20.8648,20.8648,20.8233,20.844,82200.0
2009-04-09 14:00:00,30.16,30.17,30.08,30.17,127200.0,20.844,20.8509,20.7887,20.8509,127200.0
2009-04-09 14:10:00,30.17,30.2,30.04,30.06,212300.0,20.8509,20.8717,20.7611,20.7749,212300.0
2009-04-09 14:20:00,30.06,30.12,30.02,30.02,126300.0,20.7749,20.8164,20.7473,20.7473,126300.0
2009-04-09 14:30:00,30.02,30.2,30.0,30.2,180100.0,20.7473,20.8717,20.7334,20.8717,180100.0
2009-04-09 14:40:00,30.2,30.24,30.18,30.18,233200.0,20.8717,20.8993,20.8578,20.8578,233200.0
2009-04-09 14:50:00,30.19,30.2,30.14,30.2,110600.0,20.8648,20.8717,20.8302,20.8717,110600.0
2009-04-09 15:00:00,30.19,30.22,30.09,30.1,247700.0,20.8648,20.8855,20.7956,20.8025,247700.0
2009-04-09 15:10:00,30.1,30.11,30.02,30.09,156300.0,20.8025,20.8095,20.7473,20.7956,156300.0
2009-04-09 15:20:00,30.09,30.1,30.0,30.05,177700.0,20.7956,20.8025,20.7334,20.768,177700.0
2009-04-09 15:30:00,30.05,30.07,30.0,30.01,197000.0,20.768,20.7818,20.7334,20.7403,197000.0
2009-04-09 15:40:00,30.01,30.07,29.94,30.05,379300.0,20.7403,20.7818,20.692,20.768,379300.0
2009-04-09 15:50:00,30.06,30.09,29.98,30.09,648100.0,20.7749,20.7956,20.7196,20.7956,648100.0
2009-04-13 09:30:00,29.96,30.39,29.8,30.17,320900.0,20.7058,21.003,20.5952,20.8509,320900.0
2009-04-13 09:40:00,30.17,30.19,29.97,30.0,306300.0,20.8509,20.8648,20.7127,20.7334,306300.0
2009-04-13 09:50:00,30.0,30.04,29.93,29.96,170500.0,20.7334,20.7611,20.6851,20.7058,170500.0
2009-04-13 10:00:00,29.96,30.08,29.92,30.07,293100.0,20.7058,20.7887,20.6781,20.7818,293100.0
2009-04-13 10:10:00,30.06,30.16,29.97,29.99,319600.0,20.7749,20.844,20.7127,20.7265,319600.0
2009-04-13 10:20:00,30.0,30.06,29.94,30.05,190400.0,20.7334,20.7749,20.692,20.768,190400.0
2009-04-13 10:30:00,30.05,30.07,29.94,29.95,155700.0,20.768,20.7818,20.692,20.6989,155700.0
2009-04-13 10:40:00,29.95,29.95,29.79,29.81,159800.0,20.6989,20.6989,20.5883,20.6021,159800.0
2009-04-13 10:50:00,29.81,29.84,29.69,29.7,194700.0,20.6021,20.6229,20.5192,20.5261,194700.0
2009-04-13 11:00:00,29.71,29.72,29.63,29.64,285400.0,20.533,20.5399,20.4777,20.4846,285400.0
2009-04-13 11:10:00,29.65,29.66,29.6,29.63,152200.0,20.4915,20.4985,20.457,20.4777,152200.0
2009-04-13 11:20:00,29.63,29.65,29.57,29.6,179000.0,20.4777,20.4915,20.4363,20.457,179000.0
2009-04-13 11:30:00,29.61,29.65,29.48,29.56,410300.0,20.4639,20.4915,20.3741,20.4293,410300.0
2009-04-13 11:40:00,29.56,30.2,29.55,29.63,141700.0,20.4293,20.8717,20.4224,20.4777,141700.0
2009-04-13 11:50:00,29.63,29.63,29.51,29.62,92600.0,20.4777,20.4777,20.3948,20.4708,92600.0
2009-04-13 12:00:00,29.62,29.64,29.6,29.6,163000.0,20.4708,20.4846,20.457,20.457,163000.0
2009-04-13 12:10:00,29.6,29.61,29.56,29.58,69000.0,20.457,20.4639,20.4293,20.4432,69000.0
2009-04-13 12:20:00,29.58,29.58,29.51,29.56,76100.0,20.4432,20.4432,20.3948,20.4293,76100.0
2009-04-13 12:30:00,29.55,29.67,29.55,29.67,139500.0,20.4224,20.5054,20.4224,20.5054,139500.0
2009-04-13 12:40:00,29.66,29.71,29.59,29.66,270900.0,20.4985,20.533,20.4501,20.4985,270900.0
2009-04-13 12:50:00,29.67,29.67,29.62,29.63,64700.0,20.5054,20.5054,20.4708,20.4777,64700.0
2009-04-13 13:00:00,29.63,29.64,29.55,29.61,107200.0,20.4777,20.4846,20.4224,20.4639,107200.0
2009-04-13 13:10:00,29.6,29.6,29.55,29.57,38500.0,20.457,20.457,20.4224,20.4363,38500.0
2009-04-13 13:20:00,29.56,29.72,29.56,29.64,103700.0,20.4293,20.5399,20.4293,20.4846,103700.0
2009-04-13 13:30:00,29.64,29.74,29.62,29.7,119700.0,20.4846,20.5537,20.4708,20.5261,119700.0
2009-04-13 13:40:00,29.69,29.77,29.69,29.74,54900.0,20.5192,20.5745,20.5192,20.5537,54900.0
2009-04-13 13:50:00,29.75,29.8,29.72,29.79,67100.0,20.5607,20.5952,20.5399,20.5883,67100.0
2009-04-13 14:00:00,29.79,29.81,29.75,29.78,91200.0,20.5883,20.6021,20.5607,20.5814,91200.0
2009-04-13 14:10:00,29.78,29.79,29.63,29.72,254500.0,20.5814,20.5883,20.4777,20.5399,254500.0
2009-04-13 14:20:00,29.72,29.74,29.65,29.73,115700.0,20.5399,20.5537,20.4915,20.5468,115700.0
2009-04-13 14:30:00,29.73,29.81,29.72,29.75,93700.0,20.5468,20.6021,20.5399,20.5607,93700.0
2009-04-13 14:40:00,29.76,29.78,29.71,29.78,102500.0,20.5676,20.5814,20.533,20.5814,102500.0
2009-04-13 14:50:00,29.78,29.86,29.76,29.78,120400.0,20.5814,20.6367,20.5676,20.5814,120400.0
2009-04-13 15:00:00,29.78,29.92,29.71,29.87,140600.0,20.5814,20.6781,20.533,20.6436,140600.0
2009-04-13 15:10:00,29.87,30.01,29.84,30.01,118400.0,20.6436,20.7403,20.6229,20.7403,118400.0
2009-04-13 15:20:00,30.01,30.01,29.88,29.9,211700.0,20.7403,20.7403,20.6505,20.6643,211700.0
2009-04-13 15:30:00,29.89,29.99,29.88,29.97,153300.0,20.6574,20.7265,20.6505,20.7127,153300.0
2009-04-13 15:40:00,29.98,30.0,29.9,29.91,208800.0,20.7196,20.7334,20.6643,20.6712,208800.0
2009-04-13 15:50:00,29.92,29.98,29.88,29.88,519200.0,20.6781,20.7196,20.6505,20.6505,519200.0
2009-04-14 09:30:00,29.57,29.72,29.11,29.26,315700.0,20.4363,20.5399,20.1183,20.222,315700.0
2009-04-14 09:40:00,29.26,29.32,29.14,29.31,205700.0,20.222,20.2635,20.1391,20.2566,205700.0
2009-04-14 09:50:00,29.31,29.4,29.22,29.24,159300.0,20.2566,20.3188,20.1944,20.2082,159300.0
2009-04-14 10:00:00,29.24,29.3,29.12,29.22,162100.0,20.2082,20.2497,20.1253,20.1944,162100.0
2009-04-14 10:10:00,29.22,29.43,29.22,29.42,163900.0,20.1944,20.3395,20.1944,20.3326,163900.0
2009-04-14 10:20:00,29.41,29.5,29.38,29.45,189900.0,20.3257,20.3879,20.3049,20.3533,189900.0
2009-04-14 10:30:00,29.45,29.55,29.43,29.55,134200.0,20.3533,20.4224,20.3395,20.4224,134200.0
2009-04-14 10:40:00,29.55,29.68,29.53,29.59,396400.0,20.4224,20.5123,20.4086,20.4501,396400.0
2009-04-14 10:50:00,29.59,29.61,29.49,29.49,195400.0,20.4501,20.4639,20.381,20.381,195400.0
2009-04-14 11:00:00,29.49,29.58,29.47,29.58,248900.0,20.381,20.4432,20.3671,20.4432,248900.0
2009-04-14 11:10:00,29.58,29.72,29.57,29.61,206400.0,20.4432,20.5399,20.4363,20.4639,206400.0
2009-04-14 11:20:00,29.61,29.67,29.52,29.62,353900.0,20.4639,20.5054,20.4017,20.4708,353900.0
2009-04-14 11:30:00,29.63,29.75,29.6,29.75,213100.0,20.4777,20.5607,20.457,20.5607,213100.0
2009-04-14 11:40:00,29.75,29.81,29.71,29.8,145600.0,20.5607,20.6021,20.533,20.5952,145600.0
2009-04-14 11:50:00,29.8,29.8,29.69,29.7,192600.0,20.5952,20.5952,20.5192,20.5261,192600.0
2009-04-14 12:00:00,29.7,29.71,29.66,29.68,165800.0,20.5261,20.533,20.4985,20.5123,165800.0
2009-04-14 12:10:00,29.67,29.69,29.63,29.64,83500.0,20.5054,20.5192,20.4777,20.4846,83500.0
2009-04-14 12:20:00,29.64,29.69,29.6,29.69,139300.0,20.4846,20.5192,20.457,20.5192,139300.0
2009-04-14 12:30:00,29.69,29.72,29.66,29.66,97800.0,20.5192,20.5399,20.4985,20.4985,97800.0
2009-04-14 12:40:00,29.66,29.66,29.45,29.48,145000.0,20.4985,20.4985,20.3533,20.3741,145000.0
2009-04-14 12:50:00,29.48,29.55,29.46,29.52,103800.0,20.3741,20.4224,20.3602,20.4017,103800.0
2009-04-14 13:00:00,29.53,29.6,29.53,29.59,130200.0,20.4086,20.457,20.4086,20.4501,130200.0
2009-04-14 13:10:00,29.59,29.62,29.54,29.55,143600.0,20.4501,20.4708,20.4155,20.4224,143600.0
2009-04-14 13:20:00,29.56,29.59,29.52,29.59,90600.0,20.4293,20.4501,20.4017,20.4501,90600.0
2009-04-14 13:30:00,29.58,29.62,29.54,29.54,96000.0,20.4432,20.4708,20.4155,20.4155,96000.0
2009-04-14 13:40:00,29.54,29.62,29.53,29.6,102100.0,20.4155,20.4708,20.4086,20.457,102100.0
2009-04-14 13:50:00,29.6,29.6,29.51,29.54,147700.0,20.457,20.457,20.3948,20.4155,147700.0
2009-04-14 14:00:00,29.54,29.56,29.45,29.49,133700.0,20.4155,20.4293,20.3533,20.381,133700.0
2009-04-14 14:10:00,29.49,29.51,29.44,29.48,165200.0,20.381,20.3948,20.3464,20.3741,165200.0
2009-04-14 14:20:00,29.48,29.52,29.47,29.52,158900.0,20.3741,20.4017,20.3671,20.4017,158900.0
2009-04-14 14:30:00,29.52,29.53,29.48,29.51,106400.0,20.4017,20.4086,20.3741,20.3948,106400.0
2009-04-14 14:40:00,29.51,29.61,29.5,29.55,337200.0,20.3948,20.4639,20.3879,20.4224,337200.0
2009-04-14 14:50:00,29.56,29.58,29.47,29.56,299800.0,20.4293,20.4432,20.3671,20.4293,299800.0
2009-04-14 15:00:00,29.56,29.61,29.42,29.44,341600.0,20.4293,20.4639,20.3326,20.3464,341600.0
2009-04-14 15:10:00,29.44,29.52,29.36,29.49,264300.0,20.3464,20.4017,20.2911,20.381,264300.0
2009-04-14 15:20:00,29.49,29.5,29.38,29.48,219000.0,20.381,20.3879,20.3049,20.3741,219000.0
2009-04-14 15:30:00,29.48,29.58,29.44,29.52,339300.0,20.3741,20.4432,20.3464,20.4017,339300.0
2009-04-14 15:40:00,29.53,29.63,29.5,29.56,476600.0,20.4086,20.4777,20.3879,20.4293,476600.0
2009-04-14 15:50:00,29.56,29.61,29.44,29.47,760200.0,20.4293,20.4639,20.3464,20.3671,760200.0
2009-04-15 09:30:00,29.52,29.63,29.22,29.43,292800.0,20.4017,20.4777,20.1944,20.3395,292800.0
2009-04-15 09:40:00,29.45,29.61,29.34,29.49,261500.0,20.3533,20.4639,20.2773,20.381,261500.0
2009-04-15 09:50:00,29.5,29.53,29.42,29.53,277700.0,20.3879,20.4086,20.3326,20.4086,277700.0
2009-04-15 10:00:00,29.51,29.56,29.42,29.44,304900.0,20.3948,20.4293,20.3326,20.3464,304900.0
2009-04-15 10:10:00,29.45,29.45,29.33,29.37,213800.0,20.3533,20.3533,20.2704,20.298,213800.0
2009-04-15 10:20:00,29.37,29.41,29.28,29.29,200300.0,20.298,20.3257,20.2358,20.2427,200300.0
2009-04-15 10:30:00,29.29,29.3,29.27,29.3,132100.0,20.2427,20.2497,20.2289,20.2497,132100.0
2009-04-15 10:40:00,29.3,29.36,29.17,29.19,330400.0,20.2497,20.2911,20.1598,20.1736,330400.0
2009-04-15 10:50:00,29.19,29.19,29.0,29.13,283100.0,20.1736,20.1736,20.0423,20.1322,283100.0
2009-04-15 11:00:00,29.13,29.2,29.07,29.1,197600.0,20.1322,20.1805,20.0907,20.1114,197600.0
2009-04-15 11:10:00,29.1,29.11,29.0,29.01,294700.0,20.1114,20.1183,20.0423,20.0492,294700.0
2009-04-15 11:20:00,29.01,29.03,28.97,29.0,156200.0,20.0492,20.0631,20.0216,20.0423,156200.0
2009-04-15 11:30:00,29.0,29.11,29.0,29.05,272200.0,20.0423,20.1183,20.0423,20.0769,272200.0
2009-04-15 11:40:00,29.06,29.16,29.05,29.15,322600.0,20.0838,20.1529,20.0769,20.146,322600.0
2009-04-15 11:50:00,29.14,29.21,29.12,29.19,143100.0,20.1391,20.1875,20.1253,20.1736,143100.0
2009-04-15 12:00:00,29.2,29.22,29.14,29.16,107200.0,20.1805,20.1944,20.1391,20.1529,107200.0
2009-04-15 12:10:00,29.15,29.16,29.09,29.1,114200.0,20.146,20.1529,20.1045,20.1114,114200.0
2009-04-15 12:20:00,29.1,29.13,29.04,29.05,186500.0,20.1114,20.1322,20.07,20.0769,186500.0
2009-04-15 12:30:00,29.05,29.07,29.04,29.05,85500.0,20.0769,20.0907,20.07,20.0769,85500.0
2009-04-15 12:40:00,29.06,29.12,29.05,29.07,123900.0,20.0838,20.1253,20.0769,20.0907,123900.0
2009-04-15 12:50:00,29.07,29.14,29.07,29.09,90400.0,20.0907,20.1391,20.0907,20.1045,90400.0
2009-04-15 13:00:00,29.1,29.15,29.06,29.06,134800.0,20.1114,20.146,20.0838,20.0838,134800.0
2009-04-15 13:10:00,29.06,29.07,29.02,29.02,83700.0,20.0838,20.0907,20.0561,20.0561,83700.0
2009-04-15 13:20:00,29.02,29.02,28.97,28.98,149300.0,20.0561,20.0561,20.0216,20.0285,149300.0
2009-04-15 13:30:00,28.98,29.0,28.96,28.99,87700.0,20.0285,20.0423,20.0147,20.0354,87700.0
2009-04-15 13:40:00,29.0,29.02,28.96,28.99,176000.0,20.0423,20.0561,20.0147,20.0354,176000.0
2009-04-15 13:50:00,28.99,29.04,28.95,29.0,189500.0,20.0354,20.07,20.0078,20.0423,189500.0
2009-04-15 14:00:00,29.01,29.15,28.99,29.12,249600.0,20.0492,20.146,20.0354,20.1253,249600.0
2009-04-15 14:10:00,29.13,29.13,28.96,28.96,244600.0,20.1322,20.1322,20.0147,20.0147,244600.0
2009-04-15 14:20:00,28.96,28.99,28.94,28.97,86600.0,20.0147,20.0354,20.0009,20.0216,86600.0
2009-04-15 14:30:00,28.97,29.05,28.97,29.0,169200.0,20.0216,20.0769,20.0216,20.0423,169200.0
2009-04-15 14:40:00,29.0,29.01,28.95,28.97,136000.0,20.0423,20.0492,20.0078,20.0216,136000.0
2009-04-15 14:50:00,28.98,29.05,28.98,29.0,190400.0,20.0285,20.0769,20.0285,20.0423,190400.0
2009-04-15 15:00:00,28.99,29.05,28.96,29.02,346100.0,20.0354,20.0769,20.0147,20.0561,346100.0
2009-04-15 15:10:00,29.02,29.07,29.02,29.05,336800.0,20.0561,20.0907,20.0561,20.0769,336800.0
2009-04-15 15:20:00,29.05,29.05,28.94,28.97,452200.0,20.0769,20.0769,20.0009,20.0216,452200.0
2009-04-15 15:30:00,28.96,29.01,28.96,28.97,482000.0,20.0147,20.0492,20.0147,20.0216,482000.0
2009-04-15 15:40:00,28.97,29.02,28.97,29.02,378500.0,20.0216,20.0561,20.0216,20.0561,378500.0
2009-04-15 15:50:00,29.0,29.26,29.0,29.22,790100.0,20.0423,20.222,20.0423,20.1944,790100.0
2009-04-16 09:30:00,29.44,29.44,29.2,29.36,248300.0,20.3464,20.3464,20.1805,20.2911,248300.0
2009-04-16 09:40:00,29.36,29.4,29.25,29.37,229300.0,20.2911,20.3188,20.2151,20.298,229300.0
2009-04-16 09:50:00,29.37,29.48,29.29,29.36,226000.0,20.298,20.3741,20.2427,20.2911,226000.0
2009-04-16 10:00:00,29.36,29.42,29.25,29.28,165400.0,20.2911,20.3326,20.2151,20.2358,165400.0
2009-04-16 10:10:00,29.28,29.38,29.28,29.32,221400.0,20.2358,20.3049,20.2358,20.2635,221400.0
2009-04-16 10:20:00,29.31,29.38,29.28,29.34,180800.0,20.2566,20.3049,20.2358,20.2773,180800.0
2009-04-16 10:30:00,29.35,29.43,29.28,29.35,254600.0,20.2842,20.3395,20.2358,20.2842,254600.0
2009-04-16 10:40:00,29.36,29.39,29.3,29.38,254400.0,20.2911,20.3119,20.2497,20.3049,254400.0
2009-04-16 10:50:00,29.38,29.39,29.21,29.25,268100.0,20.3049,20.3119,20.1875,20.2151,268100.0
2009-04-16 11:00:00,29.26,29.39,29.23,29.33,267800.0,20.222,20.3119,20.2013,20.2704,267800.0
2009-04-16 11:10:00,29.34,29.39,29.29,29.38,217300.0,20.2773,20.3119,20.2427,20.3049,217300.0
2009-04-16 11:20:00,29.39,29.46,29.35,29.45,331800.0,20.3119,20.3602,20.2842,20.3533,331800.0
2009-04-16 11:30:00,29.45,29.58,29.42,29.57,294700.0,20.3533,20.4432,20.3326,20.4363,294700.0
2009-04-16 11:40:00,29.57,29.62,29.46,29.62,303500.0,20.4363,20.4708,20.3602,20.4708,303500.0
2009-04-16 11:50:00,29.62,29.67,29.59,29.61,129800.0,20.4708,20.5054,20.4501,20.4639,129800.0
2009-04-16 12:00:00,29.61,29.65,29.57,29.61,106200.0,20.4639,20.4915,20.4363,20.4639,106200.0
2009-04-16 12:10:00,29.61,29.79,29.61,29.79,146200.0,20.4639,20.5883,20.4639,20.5883,146200.0
2009-04-16 12:20:00,29.8,29.8,29.77,29.78,127600.0,20.5952,20.5952,20.5745,20.5814,127600.0
2009-04-16 12:30:00,29.78,29.92,29.78,29.92,176300.0,20.5814,20.6781,20.5814,20.6781,176300.0
2009-04-16 12:40:00,29.91,30.05,29.89,30.05,235100.0,20.6712,20.768,20.6574,20.768,235100.0
2009-04-16 12:50:00,30.05,30.24,30.03,30.07,573600.0,20.768,20.8993,20.7542,20.7818,573600.0
2009-04-16 13:00:00,30.08,30.15,30.01,30.12,253100.0,20.7887,20.8371,20.7403,20.8164,253100.0
2009-04-16 13:10:00,30.12,30.13,30.03,30.09,237500.0,20.8164,20.8233,20.7542,20.7956,237500.0
2009-04-16 13:20:00,30.08,30.23,30.08,30.23,227800.0,20.7887,20.8924,20.7887,20.8924,227800.0
2009-04-16 13:30:00,30.22,30.23,30.05,30.07,179900.0,20.8855,20.8924,20.768,20.7818,179900.0
2009-04-16 13:40:00,30.07,30.08,29.98,29.99,198900.0,20.7818,20.7887,20.7196,20.7265,198900.0
2009-04-16 13:50:00,29.98,30.04,29.93,30.01,373100.0,20.7196,20.7611,20.6851,20.7403,373100.0
2009-04-16 14:00:00,30.01,30.13,30.01,30.12,166600.0,20.7403,20.8233,20.7403,20.8164,166600.0
2009-04-16 14:10:00,30.12,30.19,30.07,30.09,281900.0,20.8164,20.8648,20.7818,20.7956,281900.0
2009-04-16 14:20:00,30.09,30.31,30.09,30.31,353300.0,20.7956,20.9477,20.7956,20.9477,353300.0
2009-04-16 14:30:00,30.31,30.43,30.25,30.34,408400.0,20.9477,21.0306,20.9062,20.9684,408400.0
2009-04-16 14:40:00,30.34,30.47,30.33,30.45,249400.0,20.9684,21.0583,20.9615,21.0444,249400.0
2009-04-16 14:50:00,30.45,30.69,30.45,30.53,647300.0,21.0444,21.2103,21.0444,21.0997,647300.0
2009-04-16 15:00:00,30.53,30.54,30.36,30.42,273100.0,21.0997,21.1066,20.9822,21.0237,273100.0
2009-04-16 15:10:00,30.42,30.56,30.4,30.56,282400.0,21.0237,21.1205,21.0099,21.1205,282400.0
2009-04-16 15:20:00,30.56,30.67,30.5,30.5,259700.0,21.1205,21.1965,21.079,21.079,259700.0
2009-04-16 15:30:00,30.5,30.67,30.48,30.64,374700.0,21.079,21.1965,21.0652,21.1758,374700.0
2009-04-16 15:40:00,30.64,30.7,30.48,30.48,447000.0,21.1758,21.2172,21.0652,21.0652,447000.0
2009-04-16 15:50:00,30.49,30.52,30.36,30.42,910800.0,21.0721,21.0928,20.9822,21.0237,910800.0
2009-04-17 09:30:00,30.47,30.71,30.38,30.4,1731100.0,21.0583,21.2241,20.9961,21.0099,1731100.0
2009-04-17 09:40:00,30.39,30.64,30.27,30.64,327300.0,21.003,21.1758,20.92,21.1758,327300.0
2009-04-17 09:50:00,30.64,30.64,30.37,30.46,185300.0,21.1758,21.1758,20.9892,21.0514,185300.0
2009-04-17 10:00:00,30.46,30.75,30.45,30.74,185200.0,21.0514,21.2518,21.0444,21.2449,185200.0
2009-04-17 10:10:00,30.73,30.77,30.55,30.6,231000.0,21.238,21.2656,21.1136,21.1481,231000.0
2009-04-17 10:20:00,30.6,30.62,30.56,30.57,72900.0,21.1481,21.1619,21.1205,21.1274,72900.0
2009-04-17 10:30:00,30.56,30.57,30.41,30.47,138100.0,21.1205,21.1274,21.0168,21.0583,138100.0
2009-04-17 10:40:00,30.48,30.52,30.46,30.49,127100.0,21.0652,21.0928,21.0514,21.0721,127100.0
2009-04-17 10:50:00,30.49,30.51,30.45,30.49,101000.0,21.0721,21.0859,21.0444,21.0721,101000.0
2009-04-17 11:00:00,30.49,30.49,30.4,30.43,153400.0,21.0721,21.0721,21.0099,21.0306,153400.0
2009-04-17 11:10:00,30.43,30.44,30.29,30.3,87800.0,21.0306,21.0375,20.9339,20.9408,87800.0
2009-04-17 11:20:00,30.3,30.37,30.28,30.35,107000.0,20.9408,20.9892,20.927,20.9753,107000.0
2009-04-17 11:30:00,30.34,30.4,30.31,30.33,117300.0,20.9684,21.0099,20.9477,20.9615,117300.0
2009-04-17 11:40:00,30.33,30.37,30.29,30.3,117000.0,20.9615,20.9892,20.9339,20.9408,117000.0
2009-04-17 11:50:00,30.31,30.46,30.28,30.41,129400.0,20.9477,21.0514,20.927,21.0168,129400.0
2009-04-17 12:00:00,30.41,30.42,30.29,30.31,91400.0,21.0168,21.0237,20.9339,20.9477,91400.0
2009-04-17 12:10:00,30.31,30.33,30.18,30.19,130800.0,20.9477,20.9615,20.8578,20.8648,130800.0
2009-04-17 12:20:00,30.19,30.24,30.18,30.19,112100.0,20.8648,20.8993,20.8578,20.8648,112100.0
2009-04-17 12:30:00,30.19,30.2,30.09,30.16,101000.0,20.8648,20.8717,20.7956,20.844,101000.0
2009-04-17 12:40:00,30.16,30.24,30.12,30.24,74200.0,20.844,20.8993,20.8164,20.8993,74200.0
2009-04-17 12:50:00,30.23,30.24,30.18,30.23,123400.0,20.8924,20.8993,20.8578,20.8924,123400.0
2009-04-17 13:00:00,30.23,30.26,30.2,30.26,87200.0,20.8924,20.9131,20.8717,20.9131,87200.0
2009-04-17 13:10:00,30.26,30.28,30.21,30.25,64200.0,20.9131,20.927,20.8786,20.9062,64200.0
2009-04-17 13:20:00,30.26,30.34,30.23,30.33,97400.0,20.9131,20.9684,20.8924,20.9615,97400.0
2009-04-17 13:30:00,30.33,30.38,30.26,30.32,99600.0,20.9615,20.9961,20.9131,20.9546,99600.0
2009-04-17 13:40:00,30.33,30.45,30.33,30.4,188000.0,20.9615,21.0444,20.9615,21.0099,188000.0
2009-04-17 13:50:00,30.39,30.48,30.39,30.39,139100.0,21.003,21.0652,21.003,21.003,139100.0
2009-04-17 14:00:00,30.4,30.45,30.34,30.38,171700.0,21.0099,21.0444,20.9684,20.9961,171700.0
2009-04-17 14:10:00,30.37,30.43,30.37,30.4,164600.0,20.9892,21.0306,20.9892,21.0099,164600.0
2009-04-17 14:20:00,30.4,30.48,30.39,30.45,136400.0,21.0099,21.0652,21.003,21.0444,136400.0
2009-04-17 14:30:00,30.44,30.56,30.43,30.52,198600.0,21.0375,21.1205,21.0306,21.0928,198600.0
2009-04-17 14:40:00,30.52,30.56,30.48,30.49,149400.0,21.0928,21.1205,21.0652,21.0721,149400.0
2009-04-17 14:50:00,30.49,30.5,30.3,30.34,231100.0,21.0721,21.079,20.9408,20.9684,231100.0
2009-04-17 15:00:00,30.34,30.45,30.34,30.42,117400.0,20.9684,21.0444,20.9684,21.0237,117400.0
2009-04-17 15:10:00,30.43,30.57,30.43,30.49,160500.0,21.0306,21.1274,21.0306,21.0721,160500.0
2009-04-17 15:20:00,30.48,30.52,30.33,30.34,258000.0,21.0652,21.0928,20.9615,20.9684,258000.0
2009-04-17 15:30:00,30.34,30.39,30.25,30.35,323800.0,20.9684,21.003,20.9062,20.9753,323800.0
2009-04-17 15:40:00,30.34,30.46,30.21,30.28,565400.0,20.9684,21.0514,20.8786,20.927,565400.0
2009-04-17 15:50:00,30.29,30.36,30.14,30.14,952700.0,20.9339,20.9822,20.8302,20.8302,952700.0
2009-04-20 09:30:00,29.92,30.12,29.85,29.96,311300.0,20.7323,20.8709,20.6838,20.76,311300.0
2009-04-20 09:40:00,29.96,29.96,29.78,29.85,213000.0,20.76,20.76,20.6353,20.6838,213000.0
2009-04-20 09:50:00,29.84,29.99,29.74,29.83,236100.0,20.6768,20.7808,20.6075,20.6699,236100.0
2009-04-20 10:00:00,29.83,29.85,29.69,29.77,204700.0,20.6699,20.6838,20.5729,20.6283,204700.0
2009-04-20 10:10:00,29.76,29.77,29.6,29.62,173200.0,20.6214,20.6283,20.5105,20.5244,173200.0
2009-04-20 10:20:00,29.62,29.76,29.53,29.75,288300.0,20.5244,20.6214,20.462,20.6145,288300.0
2009-04-20 10:30:00,29.75,29.76,29.67,29.68,271400.0,20.6145,20.6214,20.559,20.566,271400.0
2009-04-20 10:40:00,29.68,29.7,29.53,29.56,248900.0,20.566,20.5798,20.462,20.4828,248900.0
2009-04-20 10:50:00,29.56,29.75,29.54,29.74,194900.0,20.4828,20.6145,20.469,20.6075,194900.0
2009-04-20 11:00:00,29.75,29.75,29.62,29.64,159300.0,20.6145,20.6145,20.5244,20.5383,159300.0
2009-04-20 11:10:00,29.63,29.64,29.57,29.57,126900.0,20.5313,20.5383,20.4898,20.4898,126900.0
2009-04-20 11:20:00,29.58,29.61,29.5,29.52,157300.0,20.4967,20.5175,20.4412,20.4551,157300.0
2009-04-20 11:30:00,29.53,29.61,29.49,29.5,127200.0,20.462,20.5175,20.4343,20.4412,127200.0
2009-04-20 11:40:00,29.49,29.5,29.39,29.4,150900.0,20.4343,20.4412,20.365,20.372,150900.0
2009-04-20 11:50:00,29.4,29.46,29.32,29.33,167300.0,20.372,20.4135,20.3165,20.3235,167300.0
2009-04-20 12:00:00,29.33,29.34,29.23,29.28,223500.0,20.3235,20.3304,20.2542,20.2888,223500.0
2009-04-20 12:10:00,29.28,29.32,29.23,29.29,147100.0,20.2888,20.3165,20.2542,20.2957,147100.0
2009-04-20 12:20:00,29.29,29.31,29.19,29.19,203300.0,20.2957,20.3096,20.2264,20.2264,203300.0
2009-04-20 12:30:00,29.18,29.2,29.14,29.16,293000.0,20.2195,20.2334,20.1918,20.2057,293000.0
2009-04-20 12:40:00,29.16,29.28,29.15,29.24,226500.0,20.2057,20.2888,20.1987,20.2611,226500.0
2009-04-20 12:50:00,29.24,29.25,29.18,29.2,219800.0,20.2611,20.268,20.2195,20.2334,219800.0
2009-04-20 13:00:00,29.19,29.22,29.17,29.19,157800.0,20.2264,20.2472,20.2126,20.2264,157800.0
2009-04-20 13:10:00,29.19,29.23,29.15,29.19,186700.0,20.2264,20.2542,20.1987,20.2264,186700.0
2009-04-20 13:20:00,29.2,29.21,29.15,29.15,184400.0,20.2334,20.2403,20.1987,20.1987,184400.0
2009-04-20 13:30:00,29.16,29.16,29.1,29.12,269700.0,20.2057,20.2057,20.1641,20.1779,269700.0
2009-04-20 13:40:00,29.13,29.18,29.03,29.09,243900.0,20.1849,20.2195,20.1156,20.1571,243900.0
2009-04-20 13:50:00,29.09,29.17,29.08,29.15,130900.0,20.1571,20.2126,20.1502,20.1987,130900.0
2009-04-20 14:00:00,29.16,29.16,29.07,29.1,182800.0,20.2057,20.2057,20.1433,20.1641,182800.0
2009-04-20 14:10:00,29.1,29.11,29.05,29.1,142000.0,20.1641,20.171,20.1294,20.1641,142000.0
2009-04-20 14:20:00,29.1,29.1,29.01,29.07,434700.0,20.1641,20.1641,20.1017,20.1433,434700.0
2009-04-20 14:30:00,29.07,29.08,29.02,29.04,223100.0,20.1433,20.1502,20.1086,20.1225,223100.0
2009-04-20 14:40:00,29.04,29.12,29.03,29.1,289400.0,20.1225,20.1779,20.1156,20.1641,289400.0
2009-04-20 14:50:00,29.1,29.1,28.98,28.99,380400.0,20.1641,20.1641,20.0809,20.0879,380400.0
2009-04-20 15:00:00,28.99,29.02,28.92,28.99,350000.0,20.0879,20.1086,20.0394,20.0879,350000.0
2009-04-20 15:10:00,28.98,29.01,28.92,28.93,195600.0,20.0809,20.1017,20.0394,20.0463,195600.0
2009-04-20 15:20:00,28.93,29.05,28.9,29.04,430100.0,20.0463,20.1294,20.0255,20.1225,430100.0
2009-04-20 15:30:00,29.04,29.21,29.03,29.14,348100.0,20.1225,20.2403,20.1156,20.1918,348100.0
2009-04-20 15:40:00,29.14,29.31,29.13,29.22,667300.0,20.1918,20.3096,20.1849,20.2472,667300.0
2009-04-20 15:50:00,29.21,29.22,29.11,29.11,1130200.0,20.2403,20.2472,20.171,20.171,1130200.0
2009-04-21 09:30:00,29.06,29.63,29.06,29.44,335400.0,20.1364,20.5313,20.1364,20.3997,335400.0
2009-04-21 09:40:00,29.45,29.58,29.32,29.56,215200.0,20.4066,20.4967,20.3165,20.4828,215200.0
2009-04-21 09:50:00,29.57,29.91,29.46,29.91,585300.0,20.4898,20.7253,20.4135,20.7253,585300.0
2009-04-21 10:00:00,29.91,29.96,29.75,29.81,393900.0,20.7253,20.76,20.6145,20.6561,393900.0
2009-04-21 10:10:00,29.8,29.88,29.61,29.66,209700.0,20.6491,20.7046,20.5175,20.5521,209700.0
2009-04-21 10:20:00,29.67,29.7,29.49,29.61,148300.0,20.559,20.5798,20.4343,20.5175,148300.0
2009-04-21 10:30:00,29.61,29.71,29.61,29.68,148700.0,20.5175,20.5868,20.5175,20.566,148700.0
2009-04-21 10:40:00,29.68,29.86,29.6,29.74,185900.0,20.566,20.6907,20.5105,20.6075,185900.0
2009-04-21 10:50:00,29.75,29.78,29.68,29.69,225300.0,20.6145,20.6353,20.566,20.5729,225300.0
2009-04-21 11:00:00,29.69,29.85,29.69,29.77,235700.0,20.5729,20.6838,20.5729,20.6283,235700.0
2009-04-21 11:10:00,29.77,29.93,29.76,29.92,187700.0,20.6283,20.7392,20.6214,20.7323,187700.0
2009-04-21 11:20:00,29.93,29.95,29.79,29.94,296200.0,20.7392,20.7531,20.6422,20.7461,296200.0
2009-04-21 11:30:00,29.93,30.0,29.89,29.92,372600.0,20.7392,20.7877,20.7115,20.7323,372600.0
2009-04-21 11:40:00,29.92,30.0,29.89,29.99,140300.0,20.7323,20.7877,20.7115,20.7808,140300.0
2009-04-21 11:50:00,29.98,30.0,29.84,29.9,313600.0,20.7739,20.7877,20.6768,20.7184,313600.0
2009-04-21 12:00:00,29.9,29.98,29.85,29.89,161100.0,20.7184,20.7739,20.6838,20.7115,161100.0
2009-04-21 12:10:00,29.89,29.91,29.86,29.91,105900.0,20.7115,20.7253,20.6907,20.7253,105900.0
2009-04-21 12:20:00,29.91,29.94,29.85,29.87,167200.0,20.7253,20.7461,20.6838,20.6976,167200.0
2009-04-21 12:30:00,29.87,29.97,29.85,29.94,275800.0,20.6976,20.7669,20.6838,20.7461,275800.0
2009-04-21 12:40:00,29.94,30.0,29.92,29.93,212700.0,20.7461,20.7877,20.7323,20.7392,212700.0
2009-04-21 12:50:00,29.93,30.05,29.93,30.0,245600.0,20.7392,20.8224,20.7392,20.7877,245600.0
2009-04-21 13:00:00,29.99,30.11,29.99,30.07,303500.0,20.7808,20.8639,20.7808,20.8362,303500.0
2009-04-21 13:10:00,30.06,30.11,30.05,30.1,212700.0,20.8293,20.8639,20.8224,20.857,212700.0
2009-04-21 13:20:00,30.1,30.16,30.07,30.13,176500.0,20.857,20.8986,20.8362,20.8778,176500.0
2009-04-21 13:30:00,30.13,30.16,30.07,30.11,186800.0,20.8778,20.8986,20.8362,20.8639,186800.0
2009-04-21 13:40:00,30.11,30.17,30.04,30.09,176700.0,20.8639,20.9055,20.8154,20.8501,176700.0
2009-04-21 13:50:00,30.09,30.21,30.07,30.18,155500.0,20.8501,20.9332,20.8362,20.9124,155500.0
2009-04-21 14:00:00,30.18,30.24,30.13,30.14,219700.0,20.9124,20.954,20.8778,20.8847,219700.0
2009-04-21 14:10:00,30.14,30.21,30.13,30.17,160100.0,20.8847,20.9332,20.8778,20.9055,160100.0
2009-04-21 14:20:00,30.18,30.39,30.18,30.37,204900.0,20.9124,21.0579,20.9124,21.0441,204900.0
2009-04-21 14:30:00,30.37,30.54,30.36,30.42,452700.0,21.0441,21.1619,21.0372,21.0787,452700.0
2009-04-21 14:40:00,30.41,30.63,30.41,30.59,302400.0,21.0718,21.2243,21.0718,21.1965,302400.0
2009-04-21 14:50:00,30.58,30.61,30.46,30.46,327700.0,21.1896,21.2104,21.1065,21.1065,327700.0
2009-04-21 15:00:00,30.47,30.47,30.33,30.4,483100.0,21.1134,21.1134,21.0164,21.0649,483100.0
2009-04-21 15:10:00,30.4,30.51,30.39,30.5,305200.0,21.0649,21.1411,21.0579,21.1342,305200.0
2009-04-21 15:20:00,30.5,30.51,30.4,30.43,333500.0,21.1342,21.1411,21.0649,21.0857,333500.0
2009-04-21 15:30:00,30.43,30.45,30.23,30.3,519600.0,21.0857,21.0995,20.9471,20.9956,519600.0
2009-04-21 15:40:00,30.31,30.31,30.14,30.22,544000.0,21.0025,21.0025,20.8847,20.9402,544000.0
2009-04-21 15:50:00,30.22,30.29,30.15,30.22,1164400.0,20.9402,20.9887,20.8916,20.9402,1164400.0
2009-04-22 09:30:00,29.92,30.29,29.89,29.97,192100.0,20.7323,20.9887,20.7115,20.7669,192100.0
2009-04-22 09:40:00,29.97,30.05,29.72,29.78,162600.0,20.7669,20.8224,20.5937,20.6353,162600.0
2009-04-22 09:50:00,29.79,30.04,29.77,30.0,299300.0,20.6422,20.8154,20.6283,20.7877,299300.0
2009-04-22 10:00:00,30.0,30.0,29.87,29.93,479200.0,20.7877,20.7877,20.6976,20.7392,479200.0
2009-04-22 10:10:00,29.93,29.93,29.72,29.83,388700.0,20.7392,20.7392,20.5937,20.6699,388700.0
2009-04-22 10:20:00,29.83,29.96,29.8,29.89,242300.0,20.6699,20.76,20.6491,20.7115,242300.0
2009-04-22 10:30:00,29.89,29.95,29.81,29.86,209400.0,20.7115,20.7531,20.6561,20.6907,209400.0
2009-04-22 10:40:00,29.86,29.94,29.86,29.91,125500.0,20.6907,20.7461,20.6907,20.7253,125500.0
2009-04-22 10:50:00,29.91,29.95,29.85,29.88,218000.0,20.7253,20.7531,20.6838,20.7046,218000.0
2009-04-22 11:00:00,29.89,30.02,29.89,30.01,152600.0,20.7115,20.8016,20.7115,20.7946,152600.0
2009-04-22 11:10:00,30.01,30.04,29.97,30.0,145800.0,20.7946,20.8154,20.7669,20.7877,145800.0
2009-04-22 11:20:00,30.01,30.22,29.99,30.22,185700.0,20.7946,20.9402,20.7808,20.9402,185700.0
2009-04-22 11:30:00,30.22,30.25,30.09,30.19,129600.0,20.9402,20.9609,20.8501,20.9194,129600.0
2009-04-22 11:40:00,30.2,30.48,30.19,30.47,457200.0,20.9263,21.1203,20.9194,21.1134,457200.0
2009-04-22 11:50:00,30.48,30.5,30.42,30.48,206600.0,21.1203,21.1342,21.0787,21.1203,206600.0
2009-04-22 12:00:00,30.49,30.65,30.48,30.65,391100.0,21.1272,21.2381,21.1203,21.2381,391100.0
2009-04-22 12:10:00,30.65,30.66,30.56,30.62,355100.0,21.2381,21.245,21.1757,21.2173,355100.0
2009-04-22 12:20:00,30.63,30.74,30.45,30.49,376600.0,21.2243,21.3005,21.0995,21.1272,376600.0
2009-04-22 12:30:00,30.49,30.49,30.42,30.42,102700.0,21.1272,21.1272,21.0787,21.0787,102700.0
2009-04-22 12:40:00,30.42,30.43,30.19,30.27,295800.0,21.0787,21.0857,20.9194,20.9748,295800.0
2009-04-22 12:50:00,30.27,30.31,30.15,30.23,228800.0,20.9748,21.0025,20.8916,20.9471,228800.0
2009-04-22 13:00:00,30.23,30.31,30.23,30.29,209100.0,20.9471,21.0025,20.9471,20.9887,209100.0
2009-04-22 13:10:00,30.29,30.38,30.26,30.32,165600.0,20.9887,21.051,20.9679,21.0094,165600.0
2009-04-22 13:20:00,30.32,30.34,30.24,30.25,199200.0,21.0094,21.0233,20.954,20.9609,199200.0
2009-04-22 13:30:00,30.25,30.36,30.19,30.32,167300.0,20.9609,21.0372,20.9194,21.0094,167300.0
2009-04-22 13:40:00,30.32,30.36,30.29,30.35,70400.0,21.0094,21.0372,20.9887,21.0302,70400.0
2009-04-22 13:50:00,30.36,30.41,30.33,30.39,184800.0,21.0372,21.0718,21.0164,21.0579,184800.0
2009-04-22 14:00:00,30.4,30.62,30.36,30.51,319500.0,21.0649,21.2173,21.0372,21.1411,319500.0
2009-04-22 14:10:00,30.5,30.64,30.5,30.59,152300.0,21.1342,21.2312,21.1342,21.1965,152300.0
2009-04-22 14:20:00,30.58,30.66,30.57,30.64,98200.0,21.1896,21.245,21.1827,21.2312,98200.0
2009-04-22 14:30:00,30.64,30.75,30.64,30.72,145700.0,21.2312,21.3074,21.2312,21.2866,145700.0
2009-04-22 14:40:00,30.71,30.74,30.62,30.66,135200.0,21.2797,21.3005,21.2173,21.245,135200.0
2009-04-22 14:50:00,30.65,30.69,30.56,30.57,189900.0,21.2381,21.2658,21.1757,21.1827,189900.0
2009-04-22 15:00:00,30.57,30.61,30.5,30.61,238000.0,21.1827,21.2104,21.1342,21.2104,238000.0
2009-04-22 15:10:00,30.61,30.74,30.49,30.52,256100.0,21.2104,21.3005,21.1272,21.148,256100.0
2009-04-22 15:20:00,30.51,30.56,30.45,30.53,421000.0,21.1411,21.1757,21.0995,21.155,421000.0
2009-04-22 15:30:00,30.52,30.63,30.48,30.5,448200.0,21.148,21.2243,21.1203,21.1342,448200.0
2009-04-22 15:40:00,30.5,30.53,30.4,30.43,773100.0,21.1342,21.155,21.0649,21.0857,773100.0
2009-04-22 15:50:00,30.43,30.45,30.23,30.27,681000.0,21.0857,21.0995,20.9471,20.9748,681000.0
2009-04-23 09:30:00,30.22,30.27,29.84,30.02,286200.0,20.9402,20.9748,20.6768,20.8016,286200.0
2009-04-23 09:40:00,30.02,30.21,29.9,30.05,202200.0,20.8016,20.9332,20.7184,20.8224,202200.0
2009-04-23 09:50:00,30.06,30.13,29.79,29.91,174700.0,20.8293,20.8778,20.6422,20.7253,174700.0
2009-04-23 10:00:00,29.9,29.91,29.58,29.59,263000.0,20.7184,20.7253,20.4967,20.5036,263000.0
2009-04-23 10:10:00,29.6,29.78,29.55,29.68,419200.0,20.5105,20.6353,20.4759,20.566,419200.0
2009-04-23 10:20:00,29.67,29.83,29.64,29.81,232700.0,20.559,20.6699,20.5383,20.6561,232700.0
2009-04-23 10:30:00,29.81,29.83,29.67,29.7,209500.0,20.6561,20.6699,20.559,20.5798,209500.0
2009-04-23 10:40:00,29.7,29.75,29.5,29.51,204600.0,20.5798,20.6145,20.4412,20.4482,204600.0
2009-04-23 10:50:00,29.51,29.51,29.34,29.35,339200.0,20.4482,20.4482,20.3304,20.3373,339200.0
2009-04-23 11:00:00,29.35,29.5,29.31,29.39,315100.0,20.3373,20.4412,20.3096,20.365,315100.0
2009-04-23 11:10:00,29.39,29.4,29.2,29.21,281500.0,20.365,20.372,20.2334,20.2403,281500.0
2009-04-23 11:20:00,29.21,29.23,29.04,29.05,525300.0,20.2403,20.2542,20.1225,20.1294,525300.0
2009-04-23 11:30:00,29.05,29.17,29.01,29.14,326600.0,20.1294,20.2126,20.1017,20.1918,326600.0
2009-04-23 11:40:00,29.14,29.21,29.12,29.15,225400.0,20.1918,20.2403,20.1779,20.1987,225400.0
2009-04-23 11:50:00,29.15,29.23,29.09,29.14,244500.0,20.1987,20.2542,20.1571,20.1918,244500.0
2009-04-23 12:00:00,29.13,29.22,29.12,29.15,141900.0,20.1849,20.2472,20.1779,20.1987,141900.0
2009-04-23 12:10:00,29.15,29.24,29.15,29.17,159100.0,20.1987,20.2611,20.1987,20.2126,159100.0
2009-04-23 12:20:00,29.18,29.21,29.14,29.18,167600.0,20.2195,20.2403,20.1918,20.2195,167600.0
2009-04-23 12:30:00,29.18,29.18,29.08,29.14,150600.0,20.2195,20.2195,20.1502,20.1918,150600.0
2009-04-23 12:40:00,29.14,29.24,29.12,29.22,171700.0,20.1918,20.2611,20.1779,20.2472,171700.0
2009-04-23 12:50:00,29.22,29.22,29.14,29.15,145600.0,20.2472,20.2472,20.1918,20.1987,145600.0
2009-04-23 13:00:00,29.16,29.36,29.15,29.32,263500.0,20.2057,20.3442,20.1987,20.3165,263500.0
2009-04-23 13:10:00,29.32,29.39,29.22,29.31,176000.0,20.3165,20.365,20.2472,20.3096,176000.0
2009-04-23 13:20:00,29.31,29.48,29.28,29.37,174700.0,20.3096,20.4274,20.2888,20.3512,174700.0
2009-04-23 13:30:00,29.39,29.42,29.28,29.4,400600.0,20.365,20.3858,20.2888,20.372,400600.0
2009-04-23 13:40:00,29.39,29.39,29.24,29.26,144900.0,20.365,20.365,20.2611,20.2749,144900.0
2009-04-23 13:50:00,29.25,29.33,29.21,29.29,137200.0,20.268,20.3235,20.2403,20.2957,137200.0
2009-04-23 14:00:00,29.29,29.3,29.18,29.23,106100.0,20.2957,20.3027,20.2195,20.2542,106100.0
2009-04-23 14:10:00,29.23,29.32,29.19,29.29,126100.0,20.2542,20.3165,20.2264,20.2957,126100.0
2009-04-23 14:20:00,29.29,29.4,29.26,29.37,190800.0,20.2957,20.372,20.2749,20.3512,190800.0
2009-04-23 14:30:00,29.37,29.41,29.31,29.39,169500.0,20.3512,20.3789,20.3096,20.365,169500.0
2009-04-23 14:40:00,29.38,29.5,29.34,29.37,233700.0,20.3581,20.4412,20.3304,20.3512,233700.0
2009-04-23 14:50:00,29.38,29.39,29.18,29.19,200100.0,20.3581,20.365,20.2195,20.2264,200100.0
2009-04-23 15:00:00,29.19,29.26,29.14,29.17,357900.0,20.2264,20.2749,20.1918,20.2126,357900.0
2009-04-23 15:10:00,29.16,29.18,29.08,29.09,481500.0,20.2057,20.2195,20.1502,20.1571,481500.0
2009-04-23 15:20:00,29.08,29.24,29.07,29.18,359800.0,20.1502,20.2611,20.1433,20.2195,359800.0
2009-04-23 15:30:00,29.18,29.3,29.12,29.21,350700.0,20.2195,20.3027,20.1779,20.2403,350700.0
2009-04-23 15:40:00,29.2,29.48,29.2,29.48,833500.0,20.2334,20.4274,20.2334,20.4274,833500.0
2009-04-23 15:50:00,29.48,29.68,29.46,29.56,1303200.0,20.4274,20.566,20.4135,20.4828,1303200.0
2009-04-24 09:30:00,29.78,29.95,29.5,29.84,286600.0,20.6353,20.7531,20.4412,20.6768,286600.0
2009-04-24 09:40:00,29.81,29.93,29.69,29.77,293300.0,20.6561,20.7392,20.5729,20.6283,293300.0
2009-04-24 09:50:00,29.77,29.93,29.73,29.93,338000.0,20.6283,20.7392,20.6006,20.7392,338000.0
2009-04-24 10:00:00,29.94,30.01,29.79,29.8,419500.0,20.7461,20.7946,20.6422,20.6491,419500.0
2009-04-24 10:10:00,29.8,29.81,29.62,29.7,327100.0,20.6491,20.6561,20.5244,20.5798,327100.0
2009-04-24 10:20:00,29.7,29.73,29.52,29.54,226400.0,20.5798,20.6006,20.4551,20.469,226400.0
2009-04-24 10:30:00,29.53,29.59,29.49,29.53,254800.0,20.462,20.5036,20.4343,20.462,254800.0
2009-04-24 10:40:00,29.53,29.56,29.46,29.53,233700.0,20.462,20.4828,20.4135,20.462,233700.0
2009-04-24 10:50:00,29.53,29.63,29.49,29.55,149600.0,20.462,20.5313,20.4343,20.4759,149600.0
2009-04-24 11:00:00,29.55,29.59,29.49,29.51,192700.0,20.4759,20.5036,20.4343,20.4482,192700.0
2009-04-24 11:10:00,29.52,29.57,29.49,29.56,223600.0,20.4551,20.4898,20.4343,20.4828,223600.0
2009-04-24 11:20:00,29.56,29.56,29.43,29.53,235700.0,20.4828,20.4828,20.3927,20.462,235700.0
2009-04-24 11:30:00,29.53,29.6,29.52,29.59,140300.0,20.462,20.5105,20.4551,20.5036,140300.0
2009-04-24 11:40:00,29.6,29.6,29.51,29.53,107900.0,20.5105,20.5105,20.4482,20.462,107900.0
2009-04-24 11:50:00,29.53,29.62,29.51,29.56,147300.0,20.462,20.5244,20.4482,20.4828,147300.0
2009-04-24 12:00:00,29.55,29.64,29.54,29.6,117400.0,20.4759,20.5383,20.469,20.5105,117400.0
2009-04-24 12:10:00,29.61,29.68,29.59,29.61,76400.0,20.5175,20.566,20.5036,20.5175,76400.0
2009-04-24 12:20:00,29.62,29.74,29.61,29.69,77700.0,20.5244,20.6075,20.5175,20.5729,77700.0
2009-04-24 12:30:00,29.68,29.84,29.66,29.81,151500.0,20.566,20.6768,20.5521,20.6561,151500.0
2009-04-24 12:40:00,29.81,29.88,29.78,29.82,184600.0,20.6561,20.7046,20.6353,20.663,184600.0
2009-04-24 12:50:00,29.81,29.85,29.77,29.8,92500.0,20.6561,20.6838,20.6283,20.6491,92500.0
2009-04-24 13:00:00,29.8,29.86,29.79,29.83,94000.0,20.6491,20.6907,20.6422,20.6699,94000.0
2009-04-24 13:10:00,29.82,29.85,29.81,29.82,85800.0,20.663,20.6838,20.6561,20.663,85800.0
2009-04-24 13:20:00,29.82,29.92,29.82,29.9,185700.0,20.663,20.7323,20.663,20.7184,185700.0
2009-04-24 13:30:00,29.89,29.9,29.73,29.74,94000.0,20.7115,20.7184,20.6006,20.6075,94000.0
2009-04-24 13:40:00,29.74,29.82,29.74,29.76,93500.0,20.6075,20.663,20.6075,20.6214,93500.0
2009-04-24 13:50:00,29.75,29.76,29.7,29.71,50000.0,20.6145,20.6214,20.5798,20.5868,50000.0
2009-04-24 14:00:00,29.72,29.84,29.64,29.66,350100.0,20.5937,20.6768,20.5383,20.5521,350100.0
2009-04-24 14:10:00,29.66,29.69,29.54,29.59,347100.0,20.5521,20.5729,20.469,20.5036,347100.0
2009-04-24 14:20:00,29.59,29.68,29.53,29.56,180700.0,20.5036,20.566,20.462,20.4828,180700.0
2009-04-24 14:30:00,29.56,29.73,29.56,29.69,278500.0,20.4828,20.6006,20.4828,20.5729,278500.0
2009-04-24 14:40:00,29.69,29.85,29.64,29.81,247600.0,20.5729,20.6838,20.5383,20.6561,247600.0
2009-04-24 14:50:00,29.82,29.93,29.8,29.93,176600.0,20.663,20.7392,20.6491,20.7392,176600.0
2009-04-24 15:00:00,29.92,30.05,29.88,30.0,385300.0,20.7323,20.8224,20.7046,20.7877,385300.0
2009-04-24 15:10:00,29.99,30.0,29.91,29.96,296700.0,20.7808,20.7877,20.7253,20.76,296700.0
2009-04-24 15:20:00,29.96,30.05,29.9,29.99,365600.0,20.76,20.8224,20.7184,20.7808,365600.0
2009-04-24 15:30:00,29.99,30.03,29.9,29.92,294600.0,20.7808,20.8085,20.7184,20.7323,294600.0
2009-04-24 15:40:00,29.92,29.96,29.81,29.83,500900.0,20.7323,20.76,20.6561,20.6699,500900.0
2009-04-24 15:50:00,29.83,29.84,29.48,29.69,942000.0,20.6699,20.6768,20.4274,20.5729,942000.0
2009-04-27 09:30:00,30.23,30.23,29.72,29.83,338400.0,20.9471,20.9471,20.5937,20.6699,338400.0
2009-04-27 09:40:00,29.84,30.11,29.8,30.01,311400.0,20.6768,20.8639,20.6491,20.7946,311400.0
2009-04-27 09:50:00,30.02,30.25,30.01,30.19,440200.0,20.8016,20.9609,20.7946,20.9194,440200.0
2009-04-27 10:00:00,30.19,30.23,29.95,30.03,273200.0,20.9194,20.9471,20.7531,20.8085,273200.0
2009-04-27 10:10:00,30.02,30.03,29.77,29.99,342700.0,20.8016,20.8085,20.6283,20.7808,342700.0
2009-04-27 10:20:00,29.99,30.12,29.97,30.03,178800.0,20.7808,20.8709,20.7669,20.8085,178800.0
2009-04-27 10:30:00,30.04,30.22,29.99,30.21,108600.0,20.8154,20.9402,20.7808,20.9332,108600.0
2009-04-27 10:40:00,30.21,30.23,30.17,30.23,126700.0,20.9332,20.9471,20.9055,20.9471,126700.0
2009-04-27 10:50:00,30.23,30.24,30.11,30.17,230300.0,20.9471,20.954,20.8639,20.9055,230300.0
2009-04-27 11:00:00,30.17,30.32,30.16,30.3,130000.0,20.9055,21.0094,20.8986,20.9956,130000.0
2009-04-27 11:10:00,30.3,30.33,30.22,30.29,180700.0,20.9956,21.0164,20.9402,20.9887,180700.0
2009-04-27 11:20:00,30.29,30.33,30.25,30.28,111100.0,20.9887,21.0164,20.9609,20.9817,111100.0
2009-04-27 11:30:00,30.28,30.34,30.23,30.32,99100.0,20.9817,21.0233,20.9471,21.0094,99100.0
2009-04-27 11:40:00,30.33,30.34,30.3,30.31,115700.0,21.0164,21.0233,20.9956,21.0025,115700.0
2009-04-27 11:50:00,30.31,30.33,30.17,30.18,115100.0,21.0025,21.0164,20.9055,20.9124,115100.0
2009-04-27 12:00:00,30.17,30.3,30.17,30.28,145200.0,20.9055,20.9956,20.9055,20.9817,145200.0
2009-04-27 12:10:00,30.29,30.3,30.2,30.21,116300.0,20.9887,20.9956,20.9263,20.9332,116300.0
2009-04-27 12:20:00,30.21,30.28,30.2,30.26,105900.0,20.9332,20.9817,20.9263,20.9679,105900.0
2009-04-27 12:30:00,30.25,30.26,30.22,30.26,124200.0,20.9609,20.9679,20.9402,20.9679,124200.0
2009-04-27 12:40:00,30.26,30.27,30.24,30.25,123200.0,20.9679,20.9748,20.954,20.9609,123200.0
2009-04-27 12:50:00,30.26,30.26,30.14,30.21,109900.0,20.9679,20.9679,20.8847,20.9332,109900.0
2009-04-27 13:00:00,30.21,30.22,30.07,30.08,100900.0,20.9332,20.9402,20.8362,20.8431,100900.0
2009-04-27 13:10:00,30.1,30.1,30.0,30.0,112200.0,20.857,20.857,20.7877,20.7877,112200.0
2009-04-27 13:20:00,30.0,30.02,29.96,29.97,66600.0,20.7877,20.8016,20.76,20.7669,66600.0
2009-04-27 13:30:00,29.97,30.0,29.91,29.95,123000.0,20.7669,20.7877,20.7253,20.7531,123000.0
2009-04-27 13:40:00,29.95,29.97,29.85,29.85,88000.0,20.7531,20.7669,20.6838,20.6838,88000.0
2009-04-27 13:50:00,29.85,29.95,29.84,29.95,122500.0,20.6838,20.7531,20.6768,20.7531,122500.0
2009-04-27 14:00:00,29.95,29.97,29.93,29.95,134000.0,20.7531,20.7669,20.7392,20.7531,134000.0
2009-04-27 14:10:00,29.95,29.96,29.83,29.93,197800.0,20.7531,20.76,20.6699,20.7392,197800.0
2009-04-27 14:20:00,29.93,29.96,29.87,29.94,141400.0,20.7392,20.76,20.6976,20.7461,141400.0
2009-04-27 14:30:00,29.94,29.96,29.93,29.94,179000.0,20.7461,20.76,20.7392,20.7461,179000.0
2009-04-27 14:40:00,29.94,29.96,29.88,29.9,155900.0,20.7461,20.76,20.7046,20.7184,155900.0
2009-04-27 14:50:00,29.9,29.94,29.86,29.91,106100.0,20.7184,20.7461,20.6907,20.7253,106100.0
2009-04-27 15:00:00,29.9,29.91,29.75,29.76,132100.0,20.7184,20.7253,20.6145,20.6214,132100.0
2009-04-27 15:10:00,29.76,30.01,29.75,30.01,169400.0,20.6214,20.7946,20.6145,20.7946,169400.0
2009-04-27 15:20:00,30.01,30.02,29.88,29.95,293900.0,20.7946,20.8016,20.7046,20.7531,293900.0
2009-04-27 15:30:00,29.95,29.98,29.88,29.93,258900.0,20.7531,20.7739,20.7046,20.7392,258900.0
2009-04-27 15:40:00,29.92,30.08,29.91,30.0,664600.0,20.7323,20.8431,20.7253,20.7877,664600.0
2009-04-27 15:50:00,29.99,29.99,29.89,29.92,683700.0,20.7808,20.7808,20.7115,20.7323,683700.0
2009-04-28 09:30:00,30.26,30.44,30.02,30.15,730500.0,20.9679,21.0926,20.8016,20.8916,730500.0
2009-04-28 09:40:00,30.15,30.36,30.13,30.3,417300.0,20.8916,21.0372,20.8778,20.9956,417300.0
2009-04-28 09:50:00,30.29,30.57,30.25,30.57,507500.0,20.9887,21.1827,20.9609,21.1827,507500.0
2009-04-28 10:00:00,30.57,31.11,30.57,30.75,1424900.0,21.1827,21.5569,21.1827,21.3074,1424900.0
2009-04-28 10:10:00,30.76,31.1,30.66,31.08,475600.0,21.3143,21.5499,21.245,21.5361,475600.0
2009-04-28 10:20:00,31.08,31.36,31.03,31.34,648600.0,21.5361,21.7301,21.5014,21.7162,648600.0
2009-04-28 10:30:00,31.33,31.35,31.09,31.33,676100.0,21.7093,21.7232,21.543,21.7093,676100.0
2009-04-28 10:40:00,31.32,31.42,31.17,31.17,529300.0,21.7024,21.7717,21.5984,21.5984,529300.0
2009-04-28 10:50:00,31.16,31.25,31.1,31.13,308500.0,21.5915,21.6539,21.5499,21.5707,308500.0
2009-04-28 11:00:00,31.12,31.13,30.99,31.13,429000.0,21.5638,21.5707,21.4737,21.5707,429000.0
2009-04-28 11:10:00,31.13,31.19,31.09,31.13,190700.0,21.5707,21.6123,21.543,21.5707,190700.0
2009-04-28 11:20:00,31.13,31.17,31.05,31.05,323600.0,21.5707,21.5984,21.5153,21.5153,323600.0
2009-04-28 11:30:00,31.06,31.06,30.96,31.01,302800.0,21.5222,21.5222,21.4529,21.4876,302800.0
2009-04-28 11:40:00,31.01,31.03,30.85,30.85,241800.0,21.4876,21.5014,21.3767,21.3767,241800.0
2009-04-28 11:50:00,30.86,30.91,30.84,30.87,174400.0,21.3836,21.4183,21.3698,21.3906,174400.0
2009-04-28 12:00:00,30.88,31.0,30.85,30.9,145100.0,21.3975,21.4806,21.3767,21.4113,145100.0
2009-04-28 12:10:00,30.9,31.05,30.9,31.05,295200.0,21.4113,21.5153,21.4113,21.5153,295200.0
2009-04-28 12:20:00,31.05,31.1,31.0,31.01,159600.0,21.5153,21.5499,21.4806,21.4876,159600.0
2009-04-28 12:30:00,31.0,31.07,31.0,31.02,99700.0,21.4806,21.5291,21.4806,21.4945,99700.0
2009-04-28 12:40:00,31.01,31.1,31.0,31.07,171200.0,21.4876,21.5499,21.4806,21.5291,171200.0
2009-04-28 12:50:00,31.08,31.1,31.03,31.07,214100.0,21.5361,21.5499,21.5014,21.5291,214100.0
2009-04-28 13:00:00,31.07,31.14,30.92,30.99,292200.0,21.5291,21.5776,21.4252,21.4737,292200.0
2009-04-28 13:10:00,30.99,31.05,30.95,30.96,107200.0,21.4737,21.5153,21.446,21.4529,107200.0
2009-04-28 13:20:00,30.96,31.01,30.87,30.98,152100.0,21.4529,21.4876,21.3906,21.4668,152100.0
2009-04-28 13:30:00,30.98,31.1,30.97,31.05,182500.0,21.4668,21.5499,21.4598,21.5153,182500.0
2009-04-28 13:40:00,31.05,31.1,30.92,31.02,187500.0,21.5153,21.5499,21.4252,21.4945,187500.0
2009-04-28 13:50:00,31.03,31.05,30.94,31.0,187700.0,21.5014,21.5153,21.4391,21.4806,187700.0
2009-04-28 14:00:00,31.0,31.15,30.97,31.04,361300.0,21.4806,21.5846,21.4598,21.5084,361300.0
2009-04-28 14:10:00,31.03,31.15,31.03,31.13,211000.0,21.5014,21.5846,21.5014,21.5707,211000.0
2009-04-28 14:20:00,31.13,31.2,31.11,31.19,198800.0,21.5707,21.6192,21.5569,21.6123,198800.0
2009-04-28 14:30:00,31.19,31.25,31.13,31.18,273900.0,21.6123,21.6539,21.5707,21.6054,273900.0
2009-04-28 14:40:00,31.18,31.2,31.03,31.03,291300.0,21.6054,21.6192,21.5014,21.5014,291300.0
2009-04-28 14:50:00,31.03,31.15,31.03,31.06,174300.0,21.5014,21.5846,21.5014,21.5222,174300.0
2009-04-28 15:00:00,31.06,31.17,31.02,31.04,241800.0,21.5222,21.5984,21.4945,21.5084,241800.0
2009-04-28 15:10:00,31.05,31.06,30.88,30.88,393300.0,21.5153,21.5222,21.3975,21.3975,393300.0
2009-04-28 15:20:00,30.88,30.96,30.78,30.82,362200.0,21.3975,21.4529,21.3282,21.3559,362200.0
2009-04-28 15:30:00,30.81,30.93,30.75,30.89,298000.0,21.349,21.4321,21.3074,21.4044,298000.0
2009-04-28 15:40:00,30.89,30.96,30.8,30.94,456200.0,21.4044,21.4529,21.342,21.4391,456200.0
2009-04-28 15:50:00,30.95,30.97,30.74,30.75,933900.0,21.446,21.4598,21.3005,21.3074,933900.0
2009-04-29 09:30:00,30.8,31.18,30.66,30.79,410900.0,21.342,21.6054,21.245,21.3351,410900.0
2009-04-29 09:40:00,30.8,30.86,30.73,30.74,326500.0,21.342,21.3836,21.2935,21.3005,326500.0
2009-04-29 09:50:00,30.74,30.76,30.55,30.56,297000.0,21.3005,21.3143,21.1688,21.1757,297000.0
2009-04-29 10:00:00,30.55,30.61,30.49,30.5,394300.0,21.1688,21.2104,21.1272,21.1342,394300.0
2009-04-29 10:10:00,30.5,30.53,30.45,30.52,373500.0,21.1342,21.155,21.0995,21.148,373500.0
2009-04-29 10:20:00,30.51,30.71,30.5,30.7,319600.0,21.1411,21.2797,21.1342,21.2728,319600.0
2009-04-29 10:30:00,30.7,30.79,30.54,30.56,238200.0,21.2728,21.3351,21.1619,21.1757,238200.0
2009-04-29 10:40:00,30.56,30.61,30.5,30.55,295200.0,21.1757,21.2104,21.1342,21.1688,295200.0
2009-04-29 10:50:00,30.54,30.66,30.53,30.63,185800.0,21.1619,21.245,21.155,21.2243,185800.0
2009-04-29 11:00:00,30.64,30.71,30.54,30.69,294900.0,21.2312,21.2797,21.1619,21.2658,294900.0
2009-04-29 11:10:00,30.7,30.78,30.66,30.78,173500.0,21.2728,21.3282,21.245,21.3282,173500.0
2009-04-29 11:20:00,30.78,31.04,30.77,31.04,246900.0,21.3282,21.5084,21.3213,21.5084,246900.0
2009-04-29 11:30:00,31.03,31.07,30.9,30.97,221600.0,21.5014,21.5291,21.4113,21.4598,221600.0
2009-04-29 11:40:00,30.97,31.01,30.93,30.94,99300.0,21.4598,21.4876,21.4321,21.4391,99300.0
2009-04-29 11:50:00,30.95,31.02,30.92,31.01,75200.0,21.446,21.4945,21.4252,21.4876,75200.0
2009-04-29 12:00:00,31.02,31.03,30.96,30.97,98100.0,21.4945,21.5014,21.4529,21.4598,98100.0
2009-04-29 12:10:00,30.97,30.99,30.89,30.9,85100.0,21.4598,21.4737,21.4044,21.4113,85100.0
2009-04-29 12:20:00,30.9,30.94,30.8,30.93,123700.0,21.4113,21.4391,21.342,21.4321,123700.0
2009-04-29 12:30:00,30.92,30.95,30.9,30.9,60500.0,21.4252,21.446,21.4113,21.4113,60500.0
2009-04-29 12:40:00,30.91,30.97,30.89,30.92,66600.0,21.4183,21.4598,21.4044,21.4252,66600.0
2009-04-29 12:50:00,30.91,31.03,30.91,31.03,43400.0,21.4183,21.5014,21.4183,21.5014,43400.0
2009-04-29 13:00:00,31.03,31.12,31.02,31.1,110700.0,21.5014,21.5638,21.4945,21.5499,110700.0
2009-04-29 13:10:00,31.09,31.18,31.09,31.12,116300.0,21.543,21.6054,21.543,21.5638,116300.0
2009-04-29 13:20:00,31.12,31.39,31.09,31.39,177900.0,21.5638,21.7509,21.543,21.7509,177900.0
2009-04-29 13:30:00,31.39,31.4,31.35,31.36,176800.0,21.7509,21.7578,21.7232,21.7301,176800.0
2009-04-29 13:40:00,31.35,31.37,31.31,31.36,175800.0,21.7232,21.737,21.6954,21.7301,175800.0
2009-04-29 13:50:00,31.36,31.37,31.32,31.33,119200.0,21.7301,21.737,21.7024,21.7093,119200.0
2009-04-29 14:00:00,31.33,31.38,31.31,31.38,130500.0,21.7093,21.7439,21.6954,21.7439,130500.0
2009-04-29 14:10:00,31.38,31.42,31.21,31.24,256200.0,21.7439,21.7717,21.6261,21.6469,256200.0
2009-04-29 14:20:00,31.24,31.34,31.14,31.3,325600.0,21.6469,21.7162,21.5776,21.6885,325600.0
2009-04-29 14:30:00,31.31,31.55,31.25,31.46,356000.0,21.6954,21.8617,21.6539,21.7994,356000.0
2009-04-29 14:40:00,31.46,31.47,31.19,31.2,256200.0,21.7994,21.8063,21.6123,21.6192,256200.0
2009-04-29 14:50:00,31.19,31.26,31.09,31.21,192900.0,21.6123,21.6608,21.543,21.6261,192900.0
2009-04-29 15:00:00,31.21,31.24,31.06,31.11,228400.0,21.6261,21.6469,21.5222,21.5569,228400.0
2009-04-29 15:10:00,31.12,31.21,31.02,31.05,208500.0,21.5638,21.6261,21.4945,21.5153,208500.0
2009-04-29 15:20:00,31.04,31.08,30.84,30.84,408900.0,21.5084,21.5361,21.3698,21.3698,408900.0
2009-04-29 15:30:00,30.85,30.93,30.77,30.89,482700.0,21.3767,21.4321,21.3213,21.4044,482700.0
2009-04-29 15:40:00,30.89,30.93,30.59,30.62,632500.0,21.4044,21.4321,21.1965,21.2173,632500.0
2009-04-29 15:50:00,30.62,30.85,30.61,30.81,973700.0,21.2173,21.3767,21.2104,21.349,973700.0
2009-04-30 09:30:00,31.08,31.36,31.0,31.33,366000.0,21.5361,21.7301,21.4806,21.7093,366000.0
2009-04-30 09:40:00,31.34,31.52,31.24,31.28,385200.0,21.7162,21.841,21.6469,21.6747,385200.0
2009-04-30 09:50:00,31.29,31.3,31.16,31.25,254100.0,21.6816,21.6885,21.5915,21.6539,254100.0
2009-04-30 10:00:00,31.24,31.39,31.22,31.34,311400.0,21.6469,21.7509,21.6331,21.7162,311400.0
2009-04-30 10:10:00,31.34,31.47,31.34,31.4,286300.0,21.7162,21.8063,21.7162,21.7578,286300.0
2009-04-30 10:20:00,31.41,31.54,31.38,31.47,299400.0,21.7647,21.8548,21.7439,21.8063,299400.0
2009-04-30 10:30:00,31.48,31.6,31.44,31.55,371300.0,21.8132,21.8964,21.7855,21.8617,371300.0
2009-04-30 10:40:00,31.55,31.64,31.5,31.6,180600.0,21.8617,21.9241,21.8271,21.8964,180600.0
2009-04-30 10:50:00,31.6,31.69,31.59,31.67,181300.0,21.8964,21.9588,21.8895,21.9449,181300.0
2009-04-30 11:00:00,31.67,31.73,31.62,31.66,183500.0,21.9449,21.9865,21.9102,21.938,183500.0
2009-04-30 11:10:00,31.67,31.68,31.61,31.66,125100.0,21.9449,21.9518,21.9033,21.938,125100.0
2009-04-30 11:20:00,31.66,31.72,31.66,31.69,383900.0,21.938,21.9795,21.938,21.9588,383900.0
2009-04-30 11:30:00,31.68,31.7,31.49,31.49,256200.0,21.9518,21.9657,21.8202,21.8202,256200.0
2009-04-30 11:40:00,31.49,31.59,31.46,31.59,134900.0,21.8202,21.8895,21.7994,21.8895,134900.0
2009-04-30 11:50:00,31.58,31.61,31.43,31.43,156200.0,21.8825,21.9033,21.7786,21.7786,156200.0
2009-04-30 12:00:00,31.43,31.53,31.43,31.52,283500.0,21.7786,21.8479,21.7786,21.841,283500.0
2009-04-30 12:10:00,31.52,31.62,31.5,31.51,211000.0,21.841,21.9102,21.8271,21.834,211000.0
2009-04-30 12:20:00,31.5,31.54,31.48,31.51,311700.0,21.8271,21.8548,21.8132,21.834,311700.0
2009-04-30 12:30:00,31.52,31.52,31.35,31.35,162200.0,21.841,21.841,21.7232,21.7232,162200.0
2009-04-30 12:40:00,31.36,31.42,31.27,31.37,221900.0,21.7301,21.7717,21.6677,21.737,221900.0
2009-04-30 12:50:00,31.37,31.48,31.36,31.47,96200.0,21.737,21.8132,21.7301,21.8063,96200.0
2009-04-30 13:00:00,31.46,31.51,31.38,31.44,136400.0,21.7994,21.834,21.7439,21.7855,136400.0
2009-04-30 13:10:00,31.44,31.45,31.32,31.36,147500.0,21.7855,21.7924,21.7024,21.7301,147500.0
2009-04-30 13:20:00,31.36,31.41,31.21,31.32,193000.0,21.7301,21.7647,21.6261,21.7024,193000.0
2009-04-30 13:30:00,31.31,31.43,31.28,31.42,169900.0,21.6954,21.7786,21.6747,21.7717,169900.0
2009-04-30 13:40:00,31.42,31.47,31.4,31.45,87600.0,21.7717,21.8063,21.7578,21.7924,87600.0
2009-04-30 13:50:00,31.45,31.52,31.4,31.47,111700.0,21.7924,21.841,21.7578,21.8063,111700.0
2009-04-30 14:00:00,31.47,31.55,31.43,31.53,156400.0,21.8063,21.8617,21.7786,21.8479,156400.0
2009-04-30 14:10:00,31.52,31.58,31.47,31.57,369300.0,21.841,21.8825,21.8063,21.8756,369300.0
2009-04-30 14:20:00,31.56,31.57,31.4,31.41,212700.0,21.8687,21.8756,21.7578,21.7647,212700.0
2009-04-30 14:30:00,31.4,31.58,31.4,31.56,140100.0,21.7578,21.8825,21.7578,21.8687,140100.0
2009-04-30 14:40:00,31.57,31.57,31.47,31.56,139300.0,21.8756,21.8756,21.8063,21.8687,139300.0
2009-04-30 14:50:00,31.55,31.65,31.5,31.65,173000.0,21.8617,21.931,21.8271,21.931,173000.0
2009-04-30 15:00:00,31.65,31.67,31.49,31.55,314300.0,21.931,21.9449,21.8202,21.8617,314300.0
2009-04-30 15:10:00,31.54,31.64,31.48,31.55,324400.0,21.8548,21.9241,21.8132,21.8617,324400.0
2009-04-30 15:20:00,31.56,31.64,31.5,31.62,391000.0,21.8687,21.9241,21.8271,21.9102,391000.0
2009-04-30 15:30:00,31.62,31.77,31.58,31.77,672900.0,21.9102,22.0142,21.8825,22.0142,672900.0
2009-04-30 15:40:00,31.76,31.89,31.73,31.81,810100.0,22.0073,22.0973,21.9865,22.0419,810100.0
2009-04-30 15:50:00,31.8,31.87,31.7,31.74,1292000.0,22.035,22.0835,21.9657,21.9934,1292000.0
2009-05-01 09:30:00,31.83,31.96,31.52,31.52,317200.0,22.0558,22.1458,21.841,21.841,317200.0
2009-05-01 09:40:00,31.58,31.66,31.35,31.43,281400.0,21.8825,21.938,21.7232,21.7786,281400.0
2009-05-01 09:50:00,31.44,31.75,31.4,31.74,296900.0,21.7855,22.0003,21.7578,21.9934,296900.0
2009-05-01 10:00:00,31.74,31.78,31.62,31.69,300900.0,21.9934,22.0211,21.9102,21.9588,300900.0
2009-05-01 10:10:00,31.69,31.7,31.5,31.51,288300.0,21.9588,21.9657,21.8271,21.834,288300.0
2009-05-01 10:20:00,31.5,31.51,31.36,31.38,221200.0,21.8271,21.834,21.7301,21.7439,221200.0
2009-05-01 10:30:00,31.39,31.58,31.38,31.56,225300.0,21.7509,21.8825,21.7439,21.8687,225300.0
2009-05-01 10:40:00,31.57,31.71,31.55,31.7,205000.0,21.8756,21.9726,21.8617,21.9657,205000.0
2009-05-01 10:50:00,31.7,31.75,31.65,31.66,203400.0,21.9657,22.0003,21.931,21.938,203400.0
2009-05-01 11:00:00,31.67,31.77,31.63,31.69,134400.0,21.9449,22.0142,21.9172,21.9588,134400.0
2009-05-01 11:10:00,31.69,31.87,31.68,31.84,205900.0,21.9588,22.0835,21.9518,22.0627,205900.0
2009-05-01 11:20:00,31.84,31.85,31.76,31.8,170000.0,22.0627,22.0696,22.0073,22.035,170000.0
2009-05-01 11:30:00,31.79,31.8,31.7,31.74,333600.0,22.028,22.035,21.9657,21.9934,333600.0
2009-05-01 11:40:00,31.74,31.83,31.74,31.78,153900.0,21.9934,22.0558,21.9934,22.0211,153900.0
2009-05-01 11:50:00,31.78,31.85,31.76,31.77,107800.0,22.0211,22.0696,22.0073,22.0142,107800.0
2009-05-01 12:00:00,31.78,31.86,31.76,31.84,125300.0,22.0211,22.0765,22.0073,22.0627,125300.0
2009-05-01 12:10:00,31.85,31.95,31.83,31.93,260400.0,22.0696,22.1389,22.0558,22.1251,260400.0
2009-05-01 12:20:00,31.94,31.94,31.87,31.9,120300.0,22.132,22.132,22.0835,22.1043,120300.0
2009-05-01 12:30:00,31.91,31.96,31.86,31.94,145300.0,22.1112,22.1458,22.0765,22.132,145300.0
2009-05-01 12:40:00,31.94,31.97,31.87,31.9,65400.0,22.132,22.1528,22.0835,22.1043,65400.0
2009-05-01 12:50:00,31.9,31.94,31.83,31.89,100500.0,22.1043,22.132,22.0558,22.0973,100500.0
2009-05-01 13:00:00,31.9,31.91,31.86,31.89,88100.0,22.1043,22.1112,22.0765,22.0973,88100.0
2009-05-01 13:10:00,31.9,31.96,31.87,31.91,137500.0,22.1043,22.1458,22.0835,22.1112,137500.0
2009-05-01 13:20:00,31.92,31.95,31.88,31.94,69800.0,22.1181,22.1389,22.0904,22.132,69800.0
2009-05-01 13:30:00,31.94,32.0,31.93,31.99,122900.0,22.132,22.1736,22.1251,22.1666,122900.0
2009-05-01 13:40:00,32.0,32.08,31.98,32.06,266800.0,22.1736,22.229,22.1597,22.2151,266800.0
2009-05-01 13:50:00,32.07,32.08,32.04,32.06,105400.0,22.2221,22.229,22.2013,22.2151,105400.0
2009-05-01 14:00:00,32.06,32.12,32.04,32.11,176600.0,22.2151,22.2567,22.2013,22.2498,176600.0
2009-05-01 14:10:00,32.12,32.15,32.02,32.05,172000.0,22.2567,22.2775,22.1874,22.2082,172000.0
2009-05-01 14:20:00,32.05,32.13,32.04,32.1,133900.0,22.2082,22.2636,22.2013,22.2428,133900.0
2009-05-01 14:30:00,32.1,32.1,31.97,32.0,215600.0,22.2428,22.2428,22.1528,22.1736,215600.0
2009-05-01 14:40:00,32.0,32.01,31.89,31.92,246900.0,22.1736,22.1805,22.0973,22.1181,246900.0
2009-05-01 14:50:00,31.92,32.0,31.88,31.99,116300.0,22.1181,22.1736,22.0904,22.1666,116300.0
2009-05-01 15:00:00,31.99,32.13,31.97,32.08,245600.0,22.1666,22.2636,22.1528,22.229,245600.0
2009-05-01 15:10:00,32.07,32.07,31.94,31.95,201300.0,22.2221,22.2221,22.132,22.1389,201300.0
2009-05-01 15:20:00,31.95,32.07,31.94,32.03,186100.0,22.1389,22.2221,22.132,22.1943,186100.0
2009-05-01 15:30:00,32.03,32.09,31.97,32.08,292200.0,22.1943,22.2359,22.1528,22.229,292200.0
2009-05-01 15:40:00,32.09,32.2,32.08,32.08,396900.0,22.2359,22.3121,22.229,22.229,396900.0
2009-05-01 15:50:00,32.08,32.27,32.08,32.24,702000.0,22.229,22.3606,22.229,22.3399,702000.0
2009-05-04 09:30:00,32.27,32.27,31.54,31.64,461500.0,22.3606,22.3606,21.8548,21.9241,461500.0
2009-05-04 09:40:00,31.65,31.85,31.63,31.77,466000.0,21.931,22.0696,21.9172,22.0142,466000.0
2009-05-04 09:50:00,31.77,31.9,31.67,31.76,370100.0,22.0142,22.1043,21.9449,22.0073,370100.0
2009-05-04 10:00:00,31.75,32.15,31.75,32.13,453300.0,22.0003,22.2775,22.0003,22.2636,453300.0
2009-05-04 10:10:00,32.12,32.24,32.0,32.06,247300.0,22.2567,22.3399,22.1736,22.2151,247300.0
2009-05-04 10:20:00,32.06,32.16,31.91,31.95,148900.0,22.2151,22.2844,22.1112,22.1389,148900.0
2009-05-04 10:30:00,31.95,31.96,31.81,31.82,167000.0,22.1389,22.1458,22.0419,22.0488,167000.0
2009-05-04 10:40:00,31.81,31.9,31.72,31.74,323600.0,22.0419,22.1043,21.9795,21.9934,323600.0
2009-05-04 10:50:00,31.75,31.78,31.66,31.67,214200.0,22.0003,22.0211,21.938,21.9449,214200.0
2009-05-04 11:00:00,31.67,31.91,31.67,31.86,279100.0,21.9449,22.1112,21.9449,22.0765,279100.0
2009-05-04 11:10:00,31.86,31.99,31.67,31.68,385500.0,22.0765,22.1666,21.9449,21.9518,385500.0
2009-05-04 11:20:00,31.69,31.78,31.68,31.75,220000.0,21.9588,22.0211,21.9518,22.0003,220000.0
2009-05-04 11:30:00,31.76,31.78,31.72,31.72,130800.0,22.0073,22.0211,21.9795,21.9795,130800.0
2009-05-04 11:40:00,31.72,31.79,31.72,31.78,119000.0,21.9795,22.028,21.9795,22.0211,119000.0
2009-05-04 11:50:00,31.79,31.83,31.75,31.78,206900.0,22.028,22.0558,22.0003,22.0211,206900.0
2009-05-04 12:00:00,31.78,31.93,31.75,31.77,164300.0,22.0211,22.1251,22.0003,22.0142,164300.0
2009-05-04 12:10:00,31.78,31.8,31.68,31.68,229000.0,22.0211,22.035,21.9518,21.9518,229000.0
2009-05-04 12:20:00,31.69,31.72,31.55,31.57,182500.0,21.9588,21.9795,21.8617,21.8756,182500.0
2009-05-04 12:30:00,31.58,31.68,31.51,31.67,174100.0,21.8825,21.9518,21.834,21.9449,174100.0
2009-05-04 12:40:00,31.67,31.84,31.65,31.76,125600.0,21.9449,22.0627,21.931,22.0073,125600.0
2009-05-04 12:50:00,31.76,31.77,31.71,31.73,94200.0,22.0073,22.0142,21.9726,21.9865,94200.0
2009-05-04 13:00:00,31.72,31.77,31.72,31.75,115800.0,21.9795,22.0142,21.9795,22.0003,115800.0
2009-05-04 13:10:00,31.76,31.76,31.72,31.72,135900.0,22.0073,22.0073,21.9795,21.9795,135900.0
2009-05-04 13:20:00,31.73,31.8,31.66,31.68,115100.0,21.9865,22.035,21.938,21.9518,115100.0
2009-05-04 13:30:00,31.68,31.78,31.63,31.77,176800.0,21.9518,22.0211,21.9172,22.0142,176800.0
2009-05-04 13:40:00,31.77,31.92,31.76,31.9,296700.0,22.0142,22.1181,22.0073,22.1043,296700.0
2009-05-04 13:50:00,31.9,31.92,31.85,31.86,238800.0,22.1043,22.1181,22.0696,22.0765,238800.0
2009-05-04 14:00:00,31.86,31.93,31.75,31.88,608100.0,22.0765,22.1251,22.0003,22.0904,608100.0
2009-05-04 14:10:00,31.87,32.08,31.86,32.06,276300.0,22.0835,22.229,22.0765,22.2151,276300.0
2009-05-04 14:20:00,32.06,32.08,31.94,32.05,275100.0,22.2151,22.229,22.132,22.2082,275100.0
2009-05-04 14:30:00,32.05,32.06,31.86,31.86,204900.0,22.2082,22.2151,22.0765,22.0765,204900.0
2009-05-04 14:40:00,31.88,31.9,31.82,31.85,310900.0,22.0904,22.1043,22.0488,22.0696,310900.0
2009-05-04 14:50:00,31.85,31.85,31.72,31.75,295200.0,22.0696,22.0696,21.9795,22.0003,295200.0
2009-05-04 15:00:00,31.75,31.77,31.66,31.68,296400.0,22.0003,22.0142,21.938,21.9518,296400.0
2009-05-04 15:10:00,31.69,31.75,31.67,31.72,426200.0,21.9588,22.0003,21.9449,21.9795,426200.0
2009-05-04 15:20:00,31.73,31.73,31.59,31.71,272300.0,21.9865,21.9865,21.8895,21.9726,272300.0
2009-05-04 15:30:00,31.7,31.82,31.66,31.81,474400.0,21.9657,22.0488,21.938,22.0419,474400.0
2009-05-04 15:40:00,31.8,32.02,31.8,31.81,797700.0,22.035,22.1874,22.035,22.0419,797700.0
2009-05-04 15:50:00,31.8,32.02,31.73,32.02,1232000.0,22.035,22.1874,21.9865,22.1874,1232000.0
2009-05-05 09:30:00,33.65,34.22,32.97,33.32,1922200.0,23.3169,23.7118,22.8457,23.0882,1922200.0
2009-05-05 09:40:00,33.32,33.48,32.91,32.99,1342300.0,23.0882,23.1991,22.8041,22.8596,1342300.0
2009-05-05 09:50:00,32.99,33.05,32.58,32.71,1789100.0,22.8596,22.9011,22.5755,22.6655,1789100.0
2009-05-05 10:00:00,32.71,32.94,32.67,32.71,917100.0,22.6655,22.8249,22.6378,22.6655,917100.0
2009-05-05 10:10:00,32.71,32.81,32.7,32.77,501600.0,22.6655,22.7348,22.6586,22.7071,501600.0
2009-05-05 10:20:00,32.78,33.01,32.75,32.83,797200.0,22.714,22.8734,22.6932,22.7487,797200.0
2009-05-05 10:30:00,32.83,32.85,32.69,32.71,619900.0,22.7487,22.7625,22.6517,22.6655,619900.0
2009-05-05 10:40:00,32.7,32.74,32.55,32.56,543600.0,22.6586,22.6863,22.5547,22.5616,543600.0
2009-05-05 10:50:00,32.56,32.61,32.26,32.28,1051700.0,22.5616,22.5962,22.3537,22.3676,1051700.0
2009-05-05 11:00:00,32.28,32.29,31.94,32.07,824500.0,22.3676,22.3745,22.132,22.2221,824500.0
2009-05-05 11:10:00,32.06,32.46,32.05,32.46,750500.0,22.2151,22.4923,22.2082,22.4923,750500.0
2009-05-05 11:20:00,32.46,32.51,32.22,32.29,446900.0,22.4923,22.5269,22.326,22.3745,446900.0
2009-05-05 11:30:00,32.27,32.35,32.09,32.21,394900.0,22.3606,22.4161,22.2359,22.3191,394900.0
2009-05-05 11:40:00,32.2,32.31,32.2,32.26,210000.0,22.3121,22.3884,22.3121,22.3537,210000.0
2009-05-05 11:50:00,32.25,32.3,32.16,32.17,286800.0,22.3468,22.3814,22.2844,22.2914,286800.0
2009-05-05 12:00:00,32.17,32.3,32.17,32.29,173600.0,22.2914,22.3814,22.2914,22.3745,173600.0
2009-05-05 12:10:00,32.29,32.46,32.28,32.33,243800.0,22.3745,22.4923,22.3676,22.4022,243800.0
2009-05-05 12:20:00,32.33,32.37,32.18,32.24,499100.0,22.4022,22.4299,22.2983,22.3399,499100.0
2009-05-05 12:30:00,32.24,32.26,31.99,32.0,520400.0,22.3399,22.3537,22.1666,22.1736,520400.0
2009-05-05 12:40:00,32.0,32.05,31.96,31.99,559800.0,22.1736,22.2082,22.1458,22.1666,559800.0
2009-05-05 12:50:00,32.0,32.16,31.97,32.11,479600.0,22.1736,22.2844,22.1528,22.2498,479600.0
2009-05-05 13:00:00,32.11,32.22,32.05,32.05,354300.0,22.2498,22.326,22.2082,22.2082,354300.0
2009-05-05 13:10:00,32.06,32.07,31.76,31.86,453900.0,22.2151,22.2221,22.0073,22.0765,453900.0
2009-05-05 13:20:00,31.85,31.86,31.67,31.7,414400.0,22.0696,22.0765,21.9449,21.9657,414400.0
2009-05-05 13:30:00,31.7,31.7,31.43,31.43,551200.0,21.9657,21.9657,21.7786,21.7786,551200.0
2009-05-05 13:40:00,31.43,31.66,31.11,31.6,897800.0,21.7786,21.938,21.5569,21.8964,897800.0
2009-05-05 13:50:00,31.6,31.79,31.59,31.76,357600.0,21.8964,22.028,21.8895,22.0073,357600.0
2009-05-05 14:00:00,31.76,31.83,31.61,31.83,268700.0,22.0073,22.0558,21.9033,22.0558,268700.0
2009-05-05 14:10:00,31.83,31.83,31.62,31.73,335500.0,22.0558,22.0558,21.9102,21.9865,335500.0
2009-05-05 14:20:00,31.73,31.77,31.5,31.58,253500.0,21.9865,22.0142,21.8271,21.8825,253500.0
2009-05-05 14:30:00,31.57,31.75,31.55,31.73,206200.0,21.8756,22.0003,21.8617,21.9865,206200.0
2009-05-05 14:40:00,31.73,31.94,31.69,31.94,310100.0,21.9865,22.132,21.9588,22.132,310100.0
2009-05-05 14:50:00,31.95,32.05,31.84,31.84,320500.0,22.1389,22.2082,22.0627,22.0627,320500.0
2009-05-05 15:00:00,31.86,31.93,31.82,31.87,284600.0,22.0765,22.1251,22.0488,22.0835,284600.0
2009-05-05 15:10:00,31.88,31.89,31.73,31.81,267900.0,22.0904,22.0973,21.9865,22.0419,267900.0
2009-05-05 15:20:00,31.81,31.82,31.54,31.55,467900.0,22.0419,22.0488,21.8548,21.8617,467900.0
2009-05-05 15:30:00,31.55,31.7,31.5,31.5,387500.0,21.8617,21.9657,21.8271,21.8271,387500.0
2009-05-05 15:40:00,31.5,31.85,31.5,31.82,718500.0,21.8271,22.0696,21.8271,22.0488,718500.0
2009-05-05 15:50:00,31.82,31.84,31.6,31.77,1036000.0,22.0488,22.0627,21.8964,22.0142,1036000.0
2009-05-06 09:30:00,32.12,32.72,32.12,32.45,755800.0,22.2567,22.6725,22.2567,22.4854,755800.0
2009-05-06 09:40:00,32.45,32.46,32.11,32.19,407400.0,22.4854,22.4923,22.2498,22.3052,407400.0
2009-05-06 09:50:00,32.2,32.41,32.12,32.27,286600.0,22.3121,22.4577,22.2567,22.3606,286600.0
2009-05-06 10:00:00,32.26,32.34,32.18,32.33,484500.0,22.3537,22.4092,22.2983,22.4022,484500.0
2009-05-06 10:10:00,32.34,32.42,32.32,32.35,314300.0,22.4092,22.4646,22.3953,22.4161,314300.0
2009-05-06 10:20:00,32.35,32.37,32.22,32.26,315100.0,22.4161,22.4299,22.326,22.3537,315100.0
2009-05-06 10:30:00,32.25,32.32,32.11,32.11,247700.0,22.3468,22.3953,22.2498,22.2498,247700.0
2009-05-06 10:40:00,32.12,32.3,32.08,32.24,235300.0,22.2567,22.3814,22.229,22.3399,235300.0
2009-05-06 10:50:00,32.24,32.34,32.21,32.29,183000.0,22.3399,22.4092,22.3191,22.3745,183000.0
2009-05-06 11:00:00,32.29,32.3,32.08,32.11,278500.0,22.3745,22.3814,22.229,22.2498,278500.0
2009-05-06 11:10:00,32.11,32.21,32.11,32.15,121400.0,22.2498,22.3191,22.2498,22.2775,121400.0
2009-05-06 11:20:00,32.15,32.23,32.11,32.23,195200.0,22.2775,22.3329,22.2498,22.3329,195200.0
2009-05-06 11:30:00,32.23,32.4,32.2,32.36,143900.0,22.3329,22.4507,22.3121,22.423,143900.0
2009-05-06 11:40:00,32.36,32.37,32.24,32.24,148100.0,22.423,22.4299,22.3399,22.3399,148100.0
2009-05-06 11:50:00,32.24,32.25,32.13,32.24,217900.0,22.3399,22.3468,22.2636,22.3399,217900.0
2009-05-06 12:00:00,32.24,32.24,32.13,32.17,152200.0,22.3399,22.3399,22.2636,22.2914,152200.0
2009-05-06 12:10:00,32.16,32.2,32.06,32.08,152700.0,22.2844,22.3121,22.2151,22.229,152700.0
2009-05-06 12:20:00,32.07,32.12,32.02,32.08,189900.0,22.2221,22.2567,22.1874,22.229,189900.0
2009-05-06 12:30:00,32.08,32.09,31.92,31.94,140300.0,22.229,22.2359,22.1181,22.132,140300.0
2009-05-06 12:40:00,31.94,31.95,31.9,31.92,126400.0,22.132,22.1389,22.1043,22.1181,126400.0
2009-05-06 12:50:00,31.9,31.91,31.74,31.76,213500.0,22.1043,22.1112,21.9934,22.0073,213500.0
2009-05-06 13:00:00,31.76,31.79,31.7,31.71,182700.0,22.0073,22.028,21.9657,21.9726,182700.0
2009-05-06 13:10:00,31.7,31.78,31.69,31.78,132400.0,21.9657,22.0211,21.9588,22.0211,132400.0
2009-05-06 13:20:00,31.78,31.82,31.65,31.65,183100.0,22.0211,22.0488,21.931,21.931,183100.0
2009-05-06 13:30:00,31.65,31.74,31.62,31.67,180800.0,21.931,21.9934,21.9102,21.9449,180800.0
2009-05-06 13:40:00,31.67,31.67,31.61,31.62,184300.0,21.9449,21.9449,21.9033,21.9102,184300.0
2009-05-06 13:50:00,31.63,31.75,31.59,31.73,232900.0,21.9172,22.0003,21.8895,21.9865,232900.0
2009-05-06 14:00:00,31.73,31.82,31.66,31.81,218900.0,21.9865,22.0488,21.938,22.0419,218900.0
2009-05-06 14:10:00,31.82,31.89,31.76,31.84,163100.0,22.0488,22.0973,22.0073,22.0627,163100.0
2009-05-06 14:20:00,31.84,31.93,31.83,31.87,136300.0,22.0627,22.1251,22.0558,22.0835,136300.0
2009-05-06 14:30:00,31.88,31.95,31.85,31.87,225500.0,22.0904,22.1389,22.0696,22.0835,225500.0
2009-05-06 14:40:00,31.88,31.88,31.72,31.8,315700.0,22.0904,22.0904,21.9795,22.035,315700.0
2009-05-06 14:50:00,31.8,31.81,31.7,31.73,124000.0,22.035,22.0419,21.9657,21.9865,124000.0
2009-05-06 15:00:00,31.73,31.83,31.73,31.75,171400.0,21.9865,22.0558,21.9865,22.0003,171400.0
2009-05-06 15:10:00,31.78,31.9,31.77,31.89,274500.0,22.0211,22.1043,22.0142,22.0973,274500.0
2009-05-06 15:20:00,31.89,31.91,31.75,31.8,223200.0,22.0973,22.1112,22.0003,22.035,223200.0
2009-05-06 15:30:00,31.86,31.94,31.78,31.87,312500.0,22.0765,22.132,22.0211,22.0835,312500.0
2009-05-06 15:40:00,31.88,31.93,31.79,31.87,333000.0,22.0904,22.1251,22.028,22.0835,333000.0
2009-05-06 15:50:00,31.87,31.95,31.72,31.94,661200.0,22.0835,22.1389,21.9795,22.132,661200.0
2009-05-07 09:30:00,31.92,32.23,31.5,32.1,743600.0,22.1181,22.3329,21.8271,22.2428,743600.0
2009-05-07 09:40:00,32.09,32.16,31.86,31.94,481500.0,22.2359,22.2844,22.0765,22.132,481500.0
2009-05-07 09:50:00,31.94,32.07,31.81,32.04,713000.0,22.132,22.2221,22.0419,22.2013,713000.0
2009-05-07 10:00:00,32.05,32.24,31.83,31.92,506300.0,22.2082,22.3399,22.0558,22.1181,506300.0
2009-05-07 10:10:00,31.92,31.94,31.64,31.77,408500.0,22.1181,22.132,21.9241,22.0142,408500.0
2009-05-07 10:20:00,31.77,31.8,31.54,31.59,288100.0,22.0142,22.035,21.8548,21.8895,288100.0
2009-05-07 10:30:00,31.6,31.65,31.46,31.47,399000.0,21.8964,21.931,21.7994,21.8063,399000.0
2009-05-07 10:40:00,31.48,31.66,31.44,31.66,297200.0,21.8132,21.938,21.7855,21.938,297200.0
2009-05-07 10:50:00,31.67,31.77,31.67,31.7,213400.0,21.9449,22.0142,21.9449,21.9657,213400.0
2009-05-07 11:00:00,31.71,31.76,31.62,31.74,167400.0,21.9726,22.0073,21.9102,21.9934,167400.0
2009-05-07 11:10:00,31.74,31.85,31.73,31.84,253400.0,21.9934,22.0696,21.9865,22.0627,253400.0
2009-05-07 11:20:00,31.83,31.84,31.76,31.79,183400.0,22.0558,22.0627,22.0073,22.028,183400.0
2009-05-07 11:30:00,31.8,31.84,31.69,31.83,177400.0,22.035,22.0627,21.9588,22.0558,177400.0
2009-05-07 11:40:00,31.83,31.84,31.73,31.77,186600.0,22.0558,22.0627,21.9865,22.0142,186600.0
2009-05-07 11:50:00,31.78,32.02,31.77,32.02,171100.0,22.0211,22.1874,22.0142,22.1874,171100.0
2009-05-07 12:00:00,32.01,32.02,31.89,31.9,219900.0,22.1805,22.1874,22.0973,22.1043,219900.0
2009-05-07 12:10:00,31.89,31.92,31.84,31.91,87000.0,22.0973,22.1181,22.0627,22.1112,87000.0
2009-05-07 12:20:00,31.92,31.99,31.91,31.96,101300.0,22.1181,22.1666,22.1112,22.1458,101300.0
2009-05-07 12:30:00,31.94,32.01,31.91,31.98,237300.0,22.132,22.1805,22.1112,22.1597,237300.0
2009-05-07 12:40:00,32.0,32.1,31.98,32.06,142700.0,22.1736,22.2428,22.1597,22.2151,142700.0
2009-05-07 12:50:00,32.07,32.16,32.0,32.05,131800.0,22.2221,22.2844,22.1736,22.2082,131800.0
2009-05-07 13:00:00,32.06,32.07,31.87,31.9,209700.0,22.2151,22.2221,22.0835,22.1043,209700.0
2009-05-07 13:10:00,31.91,31.94,31.83,31.88,123300.0,22.1112,22.132,22.0558,22.0904,123300.0
2009-05-07 13:20:00,31.87,31.92,31.85,31.9,111300.0,22.0835,22.1181,22.0696,22.1043,111300.0
2009-05-07 13:30:00,31.9,31.94,31.86,31.88,158100.0,22.1043,22.132,22.0765,22.0904,158100.0
2009-05-07 13:40:00,31.87,31.88,31.73,31.76,210100.0,22.0835,22.0904,21.9865,22.0073,210100.0
2009-05-07 13:50:00,31.76,31.83,31.7,31.83,190100.0,22.0073,22.0558,21.9657,22.0558,190100.0
2009-05-07 14:00:00,31.83,31.86,31.8,31.84,175900.0,22.0558,22.0765,22.035,22.0627,175900.0
2009-05-07 14:10:00,31.82,31.84,31.7,31.81,177500.0,22.0488,22.0627,21.9657,22.0419,177500.0
2009-05-07 14:20:00,31.8,31.96,31.8,31.93,242200.0,22.035,22.1458,22.035,22.1251,242200.0
2009-05-07 14:30:00,31.93,31.99,31.81,31.83,406700.0,22.1251,22.1666,22.0419,22.0558,406700.0
2009-05-07 14:40:00,31.82,31.84,31.73,31.82,246500.0,22.0488,22.0627,21.9865,22.0488,246500.0
2009-05-07 14:50:00,31.82,32.0,31.82,31.93,401200.0,22.0488,22.1736,22.0488,22.1251,401200.0
2009-05-07 15:00:00,31.93,31.99,31.84,31.84,319500.0,22.1251,22.1666,22.0627,22.0627,319500.0
2009-05-07 15:10:00,31.84,31.85,31.73,31.82,251000.0,22.0627,22.0696,21.9865,22.0488,251000.0
2009-05-07 15:20:00,31.82,31.84,31.72,31.72,248400.0,22.0488,22.0627,21.9795,21.9795,248400.0
2009-05-07 15:30:00,31.71,31.72,31.51,31.54,362100.0,21.9726,21.9795,21.834,21.8548,362100.0
2009-05-07 15:40:00,31.55,31.76,31.53,31.72,514800.0,21.8617,22.0073,21.8479,21.9795,514800.0
2009-05-07 15:50:00,31.73,31.84,31.64,31.73,636300.0,21.9865,22.0627,21.9241,21.9865,636300.0
2009-05-08 09:30:00,32.13,32.25,31.6,31.87,350100.0,22.2636,22.3468,21.8964,22.0835,350100.0
2009-05-08 09:40:00,31.87,32.08,31.81,32.01,296600.0,22.0835,22.229,22.0419,22.1805,296600.0
2009-05-08 09:50:00,32.0,32.05,31.9,31.91,386800.0,22.1736,22.2082,22.1043,22.1112,386800.0
2009-05-08 10:00:00,31.91,31.94,31.74,31.8,323400.0,22.1112,22.132,21.9934,22.035,323400.0
2009-05-08 10:10:00,31.8,31.94,31.76,31.94,402700.0,22.035,22.132,22.0073,22.132,402700.0
2009-05-08 10:20:00,31.93,32.07,31.92,32.06,233900.0,22.1251,22.2221,22.1181,22.2151,233900.0
2009-05-08 10:30:00,32.07,32.07,31.94,32.0,248300.0,22.2221,22.2221,22.132,22.1736,248300.0
2009-05-08 10:40:00,32.0,32.1,31.92,31.94,285000.0,22.1736,22.2428,22.1181,22.132,285000.0
2009-05-08 10:50:00,31.93,31.99,31.86,31.91,259000.0,22.1251,22.1666,22.0765,22.1112,259000.0
2009-05-08 11:00:00,31.92,32.04,31.9,31.93,167100.0,22.1181,22.2013,22.1043,22.1251,167100.0
2009-05-08 11:10:00,31.94,32.06,31.91,31.96,121200.0,22.132,22.2151,22.1112,22.1458,121200.0
2009-05-08 11:20:00,31.97,31.99,31.88,31.94,104600.0,22.1528,22.1666,22.0904,22.132,104600.0
2009-05-08 11:30:00,31.94,31.98,31.78,31.8,111100.0,22.132,22.1597,22.0211,22.035,111100.0
2009-05-08 11:40:00,31.8,31.94,31.75,31.82,112800.0,22.035,22.132,22.0003,22.0488,112800.0
2009-05-08 11:50:00,31.81,32.0,31.71,31.86,202400.0,22.0419,22.1736,21.9726,22.0765,202400.0
2009-05-08 12:00:00,31.87,31.96,31.84,31.92,116300.0,22.0835,22.1458,22.0627,22.1181,116300.0
2009-05-08 12:10:00,31.93,32.03,31.92,31.96,136700.0,22.1251,22.1943,22.1181,22.1458,136700.0
2009-05-08 12:20:00,31.96,31.97,31.87,31.88,110000.0,22.1458,22.1528,22.0835,22.0904,110000.0
2009-05-08 12:30:00,31.89,31.89,31.76,31.83,131900.0,22.0973,22.0973,22.0073,22.0558,131900.0
2009-05-08 12:40:00,31.83,31.86,31.77,31.77,104600.0,22.0558,22.0765,22.0142,22.0142,104600.0
2009-05-08 12:50:00,31.77,31.92,31.74,31.91,113100.0,22.0142,22.1181,21.9934,22.1112,113100.0
2009-05-08 13:00:00,31.91,31.97,31.85,31.88,89600.0,22.1112,22.1528,22.0696,22.0904,89600.0
2009-05-08 13:10:00,31.87,31.95,31.85,31.93,104100.0,22.0835,22.1389,22.0696,22.1251,104100.0
2009-05-08 13:20:00,31.92,31.99,31.88,31.91,145000.0,22.1181,22.1666,22.0904,22.1112,145000.0
2009-05-08 13:30:00,31.92,32.04,31.89,32.03,223300.0,22.1181,22.2013,22.0973,22.1943,223300.0
2009-05-08 13:40:00,32.02,32.19,32.01,32.17,233100.0,22.1874,22.3052,22.1805,22.2914,233100.0
2009-05-08 13:50:00,32.18,32.22,32.1,32.2,256200.0,22.2983,22.326,22.2428,22.3121,256200.0
2009-05-08 14:00:00,32.2,32.31,32.19,32.29,316600.0,22.3121,22.3884,22.3052,22.3745,316600.0
2009-05-08 14:10:00,32.29,32.36,32.21,32.23,347800.0,22.3745,22.423,22.3191,22.3329,347800.0
2009-05-08 14:20:00,32.23,32.26,32.18,32.19,150200.0,22.3329,22.3537,22.2983,22.3052,150200.0
2009-05-08 14:30:00,32.19,32.26,32.19,32.25,194500.0,22.3052,22.3537,22.3052,22.3468,194500.0
2009-05-08 14:40:00,32.24,32.43,32.23,32.41,168100.0,22.3399,22.4715,22.3329,22.4577,168100.0
2009-05-08 14:50:00,32.41,32.43,32.38,32.4,173800.0,22.4577,22.4715,22.4369,22.4507,173800.0
2009-05-08 15:00:00,32.4,32.47,32.26,32.37,378800.0,22.4507,22.4992,22.3537,22.4299,378800.0
2009-05-08 15:10:00,32.36,32.37,32.21,32.23,274200.0,22.423,22.4299,22.3191,22.3329,274200.0
2009-05-08 15:20:00,32.23,32.31,32.18,32.24,454200.0,22.3329,22.3884,22.2983,22.3399,454200.0
2009-05-08 15:30:00,32.25,32.25,32.03,32.03,447400.0,22.3468,22.3468,22.1943,22.1943,447400.0
2009-05-08 15:40:00,32.03,32.18,31.98,31.98,629200.0,22.1943,22.2983,22.1597,22.1597,629200.0
2009-05-08 15:50:00,31.98,32.13,31.9,32.13,1043500.0,22.1597,22.2636,22.1043,22.2636,1043500.0
2009-05-11 09:30:00,31.74,32.07,31.56,31.88,436900.0,21.9934,22.2221,21.8687,22.0904,436900.0
2009-05-11 09:40:00,31.88,32.05,31.87,31.93,357300.0,22.0904,22.2082,22.0835,22.1251,357300.0
2009-05-11 09:50:00,31.94,32.16,31.91,32.16,496400.0,22.132,22.2844,22.1112,22.2844,496400.0
2009-05-11 10:00:00,32.15,32.31,32.12,32.26,418000.0,22.2775,22.3884,22.2567,22.3537,418000.0
2009-05-11 10:10:00,32.27,32.52,32.26,32.42,589000.0,22.3606,22.5339,22.3537,22.4646,589000.0
2009-05-11 10:20:00,32.42,32.49,32.3,32.3,338400.0,22.4646,22.5131,22.3814,22.3814,338400.0
2009-05-11 10:30:00,32.3,32.54,32.19,32.47,301100.0,22.3814,22.5477,22.3052,22.4992,301100.0
2009-05-11 10:40:00,32.47,32.51,32.38,32.46,193200.0,22.4992,22.5269,22.4369,22.4923,193200.0
2009-05-11 10:50:00,32.46,32.5,32.36,32.41,217600.0,22.4923,22.52,22.423,22.4577,217600.0
2009-05-11 11:00:00,32.42,32.53,32.42,32.48,165900.0,22.4646,22.5408,22.4646,22.5062,165900.0
2009-05-11 11:10:00,32.47,32.63,32.44,32.58,204400.0,22.4992,22.6101,22.4784,22.5755,204400.0
2009-05-11 11:20:00,32.59,32.59,32.35,32.43,128300.0,22.5824,22.5824,22.4161,22.4715,128300.0
2009-05-11 11:30:00,32.43,32.45,32.33,32.38,234200.0,22.4715,22.4854,22.4022,22.4369,234200.0
2009-05-11 11:40:00,32.38,32.45,32.33,32.41,135100.0,22.4369,22.4854,22.4022,22.4577,135100.0
2009-05-11 11:50:00,32.42,32.52,32.4,32.48,187000.0,22.4646,22.5339,22.4507,22.5062,187000.0
2009-05-11 12:00:00,32.47,32.54,32.41,32.5,207300.0,22.4992,22.5477,22.4577,22.52,207300.0
2009-05-11 12:10:00,32.49,32.63,32.46,32.63,247700.0,22.5131,22.6101,22.4923,22.6101,247700.0
2009-05-11 12:20:00,32.63,32.7,32.61,32.63,289500.0,22.6101,22.6586,22.5962,22.6101,289500.0
2009-05-11 12:30:00,32.63,32.67,32.54,32.54,187600.0,22.6101,22.6378,22.5477,22.5477,187600.0
2009-05-11 12:40:00,32.55,32.65,32.53,32.62,254800.0,22.5547,22.624,22.5408,22.6032,254800.0
2009-05-11 12:50:00,32.62,32.63,32.57,32.59,138100.0,22.6032,22.6101,22.5685,22.5824,138100.0
2009-05-11 13:00:00,32.59,32.68,32.54,32.68,198700.0,22.5824,22.6447,22.5477,22.6447,198700.0
2009-05-11 13:10:00,32.68,32.81,32.68,32.76,242000.0,22.6447,22.7348,22.6447,22.7002,242000.0
2009-05-11 13:20:00,32.76,32.79,32.72,32.74,111900.0,22.7002,22.721,22.6725,22.6863,111900.0
2009-05-11 13:30:00,32.75,32.89,32.74,32.87,222400.0,22.6932,22.7903,22.6863,22.7764,222400.0
2009-05-11 13:40:00,32.87,32.92,32.86,32.88,161200.0,22.7764,22.811,22.7695,22.7833,161200.0
2009-05-11 13:50:00,32.88,32.89,32.71,32.72,96800.0,22.7833,22.7903,22.6655,22.6725,96800.0
2009-05-11 14:00:00,32.71,32.8,32.67,32.78,459800.0,22.6655,22.7279,22.6378,22.714,459800.0
2009-05-11 14:10:00,32.78,32.88,32.77,32.83,293000.0,22.714,22.7833,22.7071,22.7487,293000.0
2009-05-11 14:20:00,32.82,32.88,32.79,32.88,212800.0,22.7418,22.7833,22.721,22.7833,212800.0
2009-05-11 14:30:00,32.88,32.96,32.84,32.87,296700.0,22.7833,22.8388,22.7556,22.7764,296700.0
2009-05-11 14:40:00,32.87,32.88,32.83,32.86,212700.0,22.7764,22.7833,22.7487,22.7695,212700.0
2009-05-11 14:50:00,32.87,32.96,32.83,32.85,228900.0,22.7764,22.8388,22.7487,22.7625,228900.0
2009-05-11 15:00:00,32.85,32.91,32.73,32.82,286400.0,22.7625,22.8041,22.6794,22.7418,286400.0
2009-05-11 15:10:00,32.82,32.89,32.78,32.85,222100.0,22.7418,22.7903,22.714,22.7625,222100.0
2009-05-11 15:20:00,32.85,32.86,32.65,32.7,299900.0,22.7625,22.7695,22.624,22.6586,299900.0
2009-05-11 15:30:00,32.7,32.7,32.61,32.64,214700.0,22.6586,22.6586,22.5962,22.617,214700.0
2009-05-11 15:40:00,32.65,32.71,32.62,32.71,346900.0,22.624,22.6655,22.6032,22.6655,346900.0
2009-05-11 15:50:00,32.71,32.72,32.49,32.6,738100.0,22.6655,22.6725,22.5131,22.5893,738100.0
2009-05-12 09:30:00,32.77,33.05,32.61,32.69,690700.0,22.7071,22.9011,22.5962,22.6517,690700.0
2009-05-12 09:40:00,32.71,32.82,32.55,32.69,725200.0,22.6655,22.7418,22.5547,22.6517,725200.0
2009-05-12 09:50:00,32.69,33.17,32.66,33.05,474400.0,22.6517,22.9843,22.6309,22.9011,474400.0
2009-05-12 10:00:00,33.05,33.06,32.83,32.86,450500.0,22.9011,22.9081,22.7487,22.7695,450500.0
2009-05-12 10:10:00,32.85,32.91,32.76,32.9,304100.0,22.7625,22.8041,22.7002,22.7972,304100.0
2009-05-12 10:20:00,32.9,33.01,32.86,32.89,370300.0,22.7972,22.8734,22.7695,22.7903,370300.0
2009-05-12 10:30:00,32.87,33.05,32.82,32.93,300200.0,22.7764,22.9011,22.7418,22.818,300200.0
2009-05-12 10:40:00,32.93,32.98,32.83,32.89,313100.0,22.818,22.8526,22.7487,22.7903,313100.0
2009-05-12 10:50:00,32.88,32.89,32.81,32.89,161800.0,22.7833,22.7903,22.7348,22.7903,161800.0
2009-05-12 11:00:00,32.88,32.98,32.84,32.85,258800.0,22.7833,22.8526,22.7556,22.7625,258800.0
2009-05-12 11:10:00,32.86,32.96,32.84,32.88,197000.0,22.7695,22.8388,22.7556,22.7833,197000.0
2009-05-12 11:20:00,32.89,32.94,32.85,32.85,228500.0,22.7903,22.8249,22.7625,22.7625,228500.0
2009-05-12 11:30:00,32.86,32.88,32.76,32.84,200700.0,22.7695,22.7833,22.7002,22.7556,200700.0
2009-05-12 11:40:00,32.83,32.85,32.66,32.68,150800.0,22.7487,22.7625,22.6309,22.6447,150800.0
2009-05-12 11:50:00,32.68,32.73,32.61,32.68,264500.0,22.6447,22.6794,22.5962,22.6447,264500.0
2009-05-12 12:00:00,32.68,32.71,32.59,32.6,194400.0,22.6447,22.6655,22.5824,22.5893,194400.0
2009-05-12 12:10:00,32.6,32.69,32.53,32.58,203600.0,22.5893,22.6517,22.5408,22.5755,203600.0
2009-05-12 12:20:00,32.6,32.6,32.48,32.51,303100.0,22.5893,22.5893,22.5062,22.5269,303100.0
2009-05-12 12:30:00,32.51,32.57,32.45,32.47,164100.0,22.5269,22.5685,22.4854,22.4992,164100.0
2009-05-12 12:40:00,32.48,32.54,32.42,32.51,111700.0,22.5062,22.5477,22.4646,22.5269,111700.0
2009-05-12 12:50:00,32.51,32.52,32.37,32.37,115100.0,22.5269,22.5339,22.4299,22.4299,115100.0
2009-05-12 13:00:00,32.37,32.46,32.35,32.39,100200.0,22.4299,22.4923,22.4161,22.4438,100200.0
2009-05-12 13:10:00,32.39,32.43,32.37,32.37,97700.0,22.4438,22.4715,22.4299,22.4299,97700.0
2009-05-12 13:20:00,32.37,32.43,32.37,32.42,90700.0,22.4299,22.4715,22.4299,22.4646,90700.0
2009-05-12 13:30:00,32.42,32.58,32.4,32.56,130200.0,22.4646,22.5755,22.4507,22.5616,130200.0
2009-05-12 13:40:00,32.57,32.59,32.53,32.54,77700.0,22.5685,22.5824,22.5408,22.5477,77700.0
2009-05-12 13:50:00,32.55,32.58,32.5,32.5,59700.0,22.5547,22.5755,22.52,22.52,59700.0
2009-05-12 14:00:00,32.5,32.62,32.49,32.62,148400.0,22.52,22.6032,22.5131,22.6032,148400.0
2009-05-12 14:10:00,32.62,32.65,32.54,32.59,193100.0,22.6032,22.624,22.5477,22.5824,193100.0
2009-05-12 14:20:00,32.6,32.66,32.56,32.62,305100.0,22.5893,22.6309,22.5616,22.6032,305100.0
2009-05-12 14:30:00,32.62,32.71,32.59,32.68,244600.0,22.6032,22.6655,22.5824,22.6447,244600.0
2009-05-12 14:40:00,32.69,32.85,32.68,32.79,396900.0,22.6517,22.7625,22.6447,22.721,396900.0
2009-05-12 14:50:00,32.79,32.96,32.74,32.89,304600.0,22.721,22.8388,22.6863,22.7903,304600.0
2009-05-12 15:00:00,32.9,33.0,32.88,32.96,354000.0,22.7972,22.8665,22.7833,22.8388,354000.0
2009-05-12 15:10:00,32.96,32.99,32.91,32.95,254300.0,22.8388,22.8596,22.8041,22.8318,254300.0
2009-05-12 15:20:00,32.96,33.1,32.93,33.03,286400.0,22.8388,22.9358,22.818,22.8873,286400.0
2009-05-12 15:30:00,33.03,33.12,32.97,33.06,440800.0,22.8873,22.9496,22.8457,22.9081,440800.0
2009-05-12 15:40:00,33.05,33.06,32.93,32.95,374000.0,22.9011,22.9081,22.818,22.8318,374000.0
2009-05-12 15:50:00,32.95,33.03,32.91,32.98,624000.0,22.8318,22.8873,22.8041,22.8526,624000.0
2009-05-13 09:30:00,32.87,32.94,31.74,31.95,958800.0,22.7764,22.8249,21.9934,22.1389,958800.0
2009-05-13 09:40:00,31.95,32.37,31.9,32.23,456900.0,22.1389,22.4299,22.1043,22.3329,456900.0
2009-05-13 09:50:00,32.23,32.6,31.78,31.81,811300.0,22.3329,22.5893,22.0211,22.0419,811300.0
2009-05-13 10:00:00,31.81,32.6,31.48,31.69,705800.0,22.0419,22.5893,21.8132,21.9588,705800.0
2009-05-13 10:10:00,31.69,32.02,31.65,31.99,483600.0,21.9588,22.1874,21.931,22.1666,483600.0
2009-05-13 10:20:00,31.98,32.14,31.92,31.99,347400.0,22.1597,22.2706,22.1181,22.1666,347400.0
2009-05-13 10:30:00,31.99,32.0,31.8,31.86,413900.0,22.1666,22.1736,22.035,22.0765,413900.0
2009-05-13 10:40:00,31.86,31.86,31.73,31.8,186100.0,22.0765,22.0765,21.9865,22.035,186100.0
2009-05-13 10:50:00,31.79,31.91,31.77,31.78,122400.0,22.028,22.1112,22.0142,22.0211,122400.0
2009-05-13 11:00:00,31.78,31.78,31.55,31.56,244100.0,22.0211,22.0211,21.8617,21.8687,244100.0
2009-05-13 11:10:00,31.55,31.64,31.49,31.5,241600.0,21.8617,21.9241,21.8202,21.8271,241600.0
2009-05-13 11:20:00,31.5,31.68,31.5,31.61,95500.0,21.8271,21.9518,21.8271,21.9033,95500.0
2009-05-13 11:30:00,31.61,31.62,31.51,31.52,108600.0,21.9033,21.9102,21.834,21.841,108600.0
2009-05-13 11:40:00,31.53,31.61,31.46,31.59,165600.0,21.8479,21.9033,21.7994,21.8895,165600.0
2009-05-13 11:50:00,31.59,31.64,31.56,31.63,165700.0,21.8895,21.9241,21.8687,21.9172,165700.0
2009-05-13 12:00:00,31.63,31.73,31.63,31.71,114100.0,21.9172,21.9865,21.9172,21.9726,114100.0
2009-05-13 12:10:00,31.7,31.81,31.68,31.8,218100.0,21.9657,22.0419,21.9518,22.035,218100.0
2009-05-13 12:20:00,31.8,31.96,31.8,31.95,186200.0,22.035,22.1458,22.035,22.1389,186200.0
2009-05-13 12:30:00,31.95,32.04,31.93,32.01,268700.0,22.1389,22.2013,22.1251,22.1805,268700.0
2009-05-13 12:40:00,32.01,32.02,31.98,32.0,253700.0,22.1805,22.1874,22.1597,22.1736,253700.0
2009-05-13 12:50:00,32.01,32.03,31.97,32.01,221500.0,22.1805,22.1943,22.1528,22.1805,221500.0
2009-05-13 13:00:00,32.0,32.02,31.89,31.9,323500.0,22.1736,22.1874,22.0973,22.1043,323500.0
2009-05-13 13:10:00,31.9,31.93,31.89,31.93,131400.0,22.1043,22.1251,22.0973,22.1251,131400.0
2009-05-13 13:20:00,31.93,31.97,31.92,31.94,188600.0,22.1251,22.1528,22.1181,22.132,188600.0
2009-05-13 13:30:00,31.94,31.98,31.9,31.97,211500.0,22.132,22.1597,22.1043,22.1528,211500.0
2009-05-13 13:40:00,31.97,32.03,31.95,32.02,196700.0,22.1528,22.1943,22.1389,22.1874,196700.0
2009-05-13 13:50:00,32.03,32.08,31.99,32.01,259800.0,22.1943,22.229,22.1666,22.1805,259800.0
2009-05-13 14:00:00,32.02,32.04,31.96,32.03,370200.0,22.1874,22.2013,22.1458,22.1943,370200.0
2009-05-13 14:10:00,32.03,32.14,32.01,32.07,246700.0,22.1943,22.2706,22.1805,22.2221,246700.0
2009-05-13 14:20:00,32.08,32.08,31.97,32.01,198900.0,22.229,22.229,22.1528,22.1805,198900.0
2009-05-13 14:30:00,32.0,32.05,31.97,32.03,99200.0,22.1736,22.2082,22.1528,22.1943,99200.0
2009-05-13 14:40:00,32.02,32.05,31.99,32.03,93800.0,22.1874,22.2082,22.1666,22.1943,93800.0
2009-05-13 14:50:00,32.04,32.09,32.04,32.06,96500.0,22.2013,22.2359,22.2013,22.2151,96500.0
2009-05-13 15:00:00,32.06,32.09,31.98,32.01,202900.0,22.2151,22.2359,22.1597,22.1805,202900.0
2009-05-13 15:10:00,32.01,32.05,31.93,32.05,239800.0,22.1805,22.2082,22.1251,22.2082,239800.0
2009-05-13 15:20:00,32.05,32.08,31.92,31.95,262500.0,22.2082,22.229,22.1181,22.1389,262500.0
2009-05-13 15:30:00,31.94,32.06,31.92,31.97,522000.0,22.132,22.2151,22.1181,22.1528,522000.0
2009-05-13 15:40:00,31.97,32.03,31.89,31.95,699300.0,22.1528,22.1943,22.0973,22.1389,699300.0
2009-05-13 15:50:00,31.95,32.06,31.92,31.97,655000.0,22.1389,22.2151,22.1181,22.1528,655000.0
2009-05-14 09:30:00,31.93,32.29,31.72,32.05,390900.0,22.1251,22.3745,21.9795,22.2082,390900.0
2009-05-14 09:40:00,32.05,32.2,31.97,32.1,258300.0,22.2082,22.3121,22.1528,22.2428,258300.0
2009-05-14 09:50:00,32.06,32.38,32.05,32.27,398900.0,22.2151,22.4369,22.2082,22.3606,398900.0
2009-05-14 10:00:00,32.28,32.38,32.25,32.27,254700.0,22.3676,22.4369,22.3468,22.3606,254700.0
2009-05-14 10:10:00,32.28,32.28,32.11,32.19,252500.0,22.3676,22.3676,22.2498,22.3052,252500.0
2009-05-14 10:20:00,32.19,32.3,32.16,32.23,243500.0,22.3052,22.3814,22.2844,22.3329,243500.0
2009-05-14 10:30:00,32.22,32.28,32.03,32.05,644100.0,22.326,22.3676,22.1943,22.2082,644100.0
2009-05-14 10:40:00,32.05,32.12,31.81,31.82,327600.0,22.2082,22.2567,22.0419,22.0488,327600.0
2009-05-14 10:50:00,31.83,31.97,31.81,31.9,203300.0,22.0558,22.1528,22.0419,22.1043,203300.0
2009-05-14 11:00:00,31.9,32.07,31.9,32.06,226100.0,22.1043,22.2221,22.1043,22.2151,226100.0
2009-05-14 11:10:00,32.07,32.14,32.0,32.01,178500.0,22.2221,22.2706,22.1736,22.1805,178500.0
2009-05-14 11:20:00,32.01,32.01,31.9,31.97,124900.0,22.1805,22.1805,22.1043,22.1528,124900.0
2009-05-14 11:30:00,31.97,32.08,31.97,32.02,207500.0,22.1528,22.229,22.1528,22.1874,207500.0
2009-05-14 11:40:00,32.03,32.09,32.01,32.08,103000.0,22.1943,22.2359,22.1805,22.229,103000.0
2009-05-14 11:50:00,32.09,32.13,32.06,32.07,201300.0,22.2359,22.2636,22.2151,22.2221,201300.0
2009-05-14 12:00:00,32.07,32.08,31.94,31.96,257900.0,22.2221,22.229,22.132,22.1458,257900.0
2009-05-14 12:10:00,31.97,32.0,31.9,31.9,218600.0,22.1528,22.1736,22.1043,22.1043,218600.0
2009-05-14 12:20:00,31.9,31.91,31.78,31.82,131100.0,22.1043,22.1112,22.0211,22.0488,131100.0
2009-05-14 12:30:00,31.81,31.91,31.8,31.87,165000.0,22.0419,22.1112,22.035,22.0835,165000.0
2009-05-14 12:40:00,31.87,31.89,31.82,31.85,87200.0,22.0835,22.0973,22.0488,22.0696,87200.0
2009-05-14 12:50:00,31.84,31.84,31.73,31.73,205000.0,22.0627,22.0627,21.9865,21.9865,205000.0
2009-05-14 13:00:00,31.74,31.76,31.66,31.7,333900.0,21.9934,22.0073,21.938,21.9657,333900.0
2009-05-14 13:10:00,31.69,31.79,31.57,31.59,342000.0,21.9588,22.028,21.8756,21.8895,342000.0
2009-05-14 13:20:00,31.58,31.63,31.55,31.58,154600.0,21.8825,21.9172,21.8617,21.8825,154600.0
2009-05-14 13:30:00,31.58,31.6,31.55,31.56,219000.0,21.8825,21.8964,21.8617,21.8687,219000.0
2009-05-14 13:40:00,31.57,31.65,31.55,31.65,231500.0,21.8756,21.931,21.8617,21.931,231500.0
2009-05-14 13:50:00,31.65,31.71,31.62,31.63,178900.0,21.931,21.9726,21.9102,21.9172,178900.0
2009-05-14 14:00:00,31.63,31.8,31.62,31.7,226600.0,21.9172,22.035,21.9102,21.9657,226600.0
2009-05-14 14:10:00,31.7,31.75,31.69,31.75,124700.0,21.9657,22.0003,21.9588,22.0003,124700.0
2009-05-14 14:20:00,31.74,31.91,31.74,31.87,276900.0,21.9934,22.1112,21.9934,22.0835,276900.0
2009-05-14 14:30:00,31.88,32.03,31.83,32.03,230900.0,22.0904,22.1943,22.0558,22.1943,230900.0
2009-05-14 14:40:00,32.03,32.1,31.91,31.92,305800.0,22.1943,22.2428,22.1112,22.1181,305800.0
2009-05-14 14:50:00,31.92,32.05,31.89,32.03,281600.0,22.1181,22.2082,22.0973,22.1943,281600.0
2009-05-14 15:00:00,32.04,32.07,31.98,32.0,295800.0,22.2013,22.2221,22.1597,22.1736,295800.0
2009-05-14 15:10:00,32.0,32.04,31.95,32.03,216700.0,22.1736,22.2013,22.1389,22.1943,216700.0
2009-05-14 15:20:00,32.01,32.08,32.0,32.0,381400.0,22.1805,22.229,22.1736,22.1736,381400.0
2009-05-14 15:30:00,32.0,32.03,31.83,31.84,373100.0,22.1736,22.1943,22.0558,22.0627,373100.0
2009-05-14 15:40:00,31.84,32.18,31.83,32.08,705600.0,22.0627,22.2983,22.0558,22.229,705600.0
2009-05-14 15:50:00,32.08,32.1,31.9,31.9,730800.0,22.229,22.2428,22.1043,22.1043,730800.0
2009-05-15 09:30:00,31.67,32.17,31.67,31.69,981900.0,21.9449,22.2914,21.9449,21.9588,981900.0
2009-05-15 09:40:00,31.69,31.69,31.38,31.53,466100.0,21.9588,21.9588,21.7439,21.8479,466100.0
2009-05-15 09:50:00,31.53,31.65,31.45,31.5,441100.0,21.8479,21.931,21.7924,21.8271,441100.0
2009-05-15 10:00:00,31.49,31.56,31.28,31.5,389500.0,21.8202,21.8687,21.6747,21.8271,389500.0
2009-05-15 10:10:00,31.48,31.5,31.25,31.47,691600.0,21.8132,21.8271,21.6539,21.8063,691600.0
2009-05-15 10:20:00,31.47,31.47,31.2,31.22,582400.0,21.8063,21.8063,21.6192,21.6331,582400.0
2009-05-15 10:30:00,31.23,31.33,31.23,31.3,402100.0,21.64,21.7093,21.64,21.6885,402100.0
2009-05-15 10:40:00,31.31,31.32,31.24,31.27,303700.0,21.6954,21.7024,21.6469,21.6677,303700.0
2009-05-15 10:50:00,31.27,31.38,31.23,31.26,372800.0,21.6677,21.7439,21.64,21.6608,372800.0
2009-05-15 11:00:00,31.25,31.28,31.08,31.09,415800.0,21.6539,21.6747,21.5361,21.543,415800.0
2009-05-15 11:10:00,31.08,31.18,31.06,31.08,377800.0,21.5361,21.6054,21.5222,21.5361,377800.0
2009-05-15 11:20:00,31.08,31.08,30.88,30.88,415500.0,21.5361,21.5361,21.3975,21.3975,415500.0
2009-05-15 11:30:00,30.89,31.05,30.88,31.01,292300.0,21.4044,21.5153,21.3975,21.4876,292300.0
2009-05-15 11:40:00,31.0,31.05,30.94,30.95,269900.0,21.4806,21.5153,21.4391,21.446,269900.0
2009-05-15 11:50:00,30.94,30.96,30.82,30.82,238000.0,21.4391,21.4529,21.3559,21.3559,238000.0
2009-05-15 12:00:00,30.82,30.85,30.75,30.81,519200.0,21.3559,21.3767,21.3074,21.349,519200.0
2009-05-15 12:10:00,30.81,30.9,30.73,30.86,345200.0,21.349,21.4113,21.2935,21.3836,345200.0
2009-05-15 12:20:00,30.86,30.95,30.82,30.85,400400.0,21.3836,21.446,21.3559,21.3767,400400.0
2009-05-15 12:30:00,30.85,30.85,30.68,30.8,370100.0,21.3767,21.3767,21.2589,21.342,370100.0
2009-05-15 12:40:00,30.79,30.8,30.66,30.68,214500.0,21.3351,21.342,21.245,21.2589,214500.0
2009-05-15 12:50:00,30.68,30.71,30.41,30.42,593900.0,21.2589,21.2797,21.0718,21.0787,593900.0
2009-05-15 13:00:00,30.43,30.47,30.3,30.44,520000.0,21.0857,21.1134,20.9956,21.0926,520000.0
2009-05-15 13:10:00,30.44,30.45,30.35,30.41,229100.0,21.0926,21.0995,21.0302,21.0718,229100.0
2009-05-15 13:20:00,30.42,30.49,30.34,30.34,248700.0,21.0787,21.1272,21.0233,21.0233,248700.0
2009-05-15 13:30:00,30.34,30.39,30.23,30.24,394900.0,21.0233,21.0579,20.9471,20.954,394900.0
2009-05-15 13:40:00,30.24,30.45,30.22,30.44,234100.0,20.954,21.0995,20.9402,21.0926,234100.0
2009-05-15 13:50:00,30.44,30.52,30.42,30.51,165200.0,21.0926,21.148,21.0787,21.1411,165200.0
2009-05-15 14:00:00,30.51,30.56,30.48,30.55,333900.0,21.1411,21.1757,21.1203,21.1688,333900.0
2009-05-15 14:10:00,30.55,30.56,30.48,30.55,323100.0,21.1688,21.1757,21.1203,21.1688,323100.0
2009-05-15 14:20:00,30.55,30.55,30.48,30.52,179600.0,21.1688,21.1688,21.1203,21.148,179600.0
2009-05-15 14:30:00,30.52,30.52,30.44,30.5,335400.0,21.148,21.148,21.0926,21.1342,335400.0
2009-05-15 14:40:00,30.5,30.5,30.43,30.49,356700.0,21.1342,21.1342,21.0857,21.1272,356700.0
2009-05-15 14:50:00,30.5,30.58,30.48,30.58,308800.0,21.1342,21.1896,21.1203,21.1896,308800.0
2009-05-15 15:00:00,30.58,30.59,30.48,30.58,413300.0,21.1896,21.1965,21.1203,21.1896,413300.0
2009-05-15 15:10:00,30.57,30.73,30.56,30.71,387200.0,21.1827,21.2935,21.1757,21.2797,387200.0
2009-05-15 15:20:00,30.71,30.84,30.68,30.83,401500.0,21.2797,21.3698,21.2589,21.3628,401500.0
2009-05-15 15:30:00,30.83,30.85,30.71,30.73,360000.0,21.3628,21.3767,21.2797,21.2935,360000.0
2009-05-15 15:40:00,30.72,30.81,30.7,30.81,868400.0,21.2866,21.349,21.2728,21.349,868400.0
2009-05-15 15:50:00,30.8,30.87,30.78,30.8,1506800.0,21.342,21.3906,21.3282,21.342,1506800.0
2009-05-18 09:30:00,30.99,31.12,30.85,30.95,373000.0,21.4737,21.5638,21.3767,21.446,373000.0
2009-05-18 09:40:00,30.97,30.99,30.8,30.87,620500.0,21.4598,21.4737,21.342,21.3906,620500.0
2009-05-18 09:50:00,30.88,30.91,30.69,30.73,356900.0,21.3975,21.4183,21.2658,21.2935,356900.0
2009-05-18 10:00:00,30.72,30.75,30.58,30.6,484900.0,21.2866,21.3074,21.1896,21.2035,484900.0
2009-05-18 10:10:00,30.59,30.59,30.35,30.36,662900.0,21.1965,21.1965,21.0302,21.0372,662900.0
2009-05-18 10:20:00,30.35,30.66,30.35,30.59,424300.0,21.0302,21.245,21.0302,21.1965,424300.0
2009-05-18 10:30:00,30.61,30.63,30.5,30.6,272400.0,21.2104,21.2243,21.1342,21.2035,272400.0
2009-05-18 10:40:00,30.59,30.83,30.58,30.82,362600.0,21.1965,21.3628,21.1896,21.3559,362600.0
2009-05-18 10:50:00,30.82,30.92,30.77,30.9,407200.0,21.3559,21.4252,21.3213,21.4113,407200.0
2009-05-18 11:00:00,30.89,30.91,30.71,30.71,368400.0,21.4044,21.4183,21.2797,21.2797,368400.0
2009-05-18 11:10:00,30.71,30.72,30.65,30.69,231700.0,21.2797,21.2866,21.2381,21.2658,231700.0
2009-05-18 11:20:00,30.69,30.76,30.66,30.67,506500.0,21.2658,21.3143,21.245,21.252,506500.0
2009-05-18 11:30:00,30.68,30.71,30.65,30.66,134700.0,21.2589,21.2797,21.2381,21.245,134700.0
2009-05-18 11:40:00,30.66,30.68,30.55,30.55,397400.0,21.245,21.2589,21.1688,21.1688,397400.0
2009-05-18 11:50:00,30.55,30.59,30.5,30.5,167900.0,21.1688,21.1965,21.1342,21.1342,167900.0
2009-05-18 12:00:00,30.5,30.67,30.49,30.66,125900.0,21.1342,21.252,21.1272,21.245,125900.0
2009-05-18 12:10:00,30.66,30.73,30.66,30.71,254600.0,21.245,21.2935,21.245,21.2797,254600.0
2009-05-18 12:20:00,30.71,30.72,30.63,30.66,226100.0,21.2797,21.2866,21.2243,21.245,226100.0
2009-05-18 12:30:00,30.65,30.73,30.65,30.68,130200.0,21.2381,21.2935,21.2381,21.2589,130200.0
2009-05-18 12:40:00,30.68,30.79,30.66,30.79,115700.0,21.2589,21.3351,21.245,21.3351,115700.0
2009-05-18 12:50:00,30.78,30.83,30.73,30.73,167500.0,21.3282,21.3628,21.2935,21.2935,167500.0
2009-05-18 13:00:00,30.74,30.79,30.7,30.76,217700.0,21.3005,21.3351,21.2728,21.3143,217700.0
2009-05-18 13:10:00,30.75,30.84,30.73,30.78,131900.0,21.3074,21.3698,21.2935,21.3282,131900.0
2009-05-18 13:20:00,30.77,30.79,30.72,30.79,92400.0,21.3213,21.3351,21.2866,21.3351,92400.0
2009-05-18 13:30:00,30.78,30.81,30.75,30.79,65600.0,21.3282,21.349,21.3074,21.3351,65600.0
2009-05-18 13:40:00,30.79,30.84,30.74,30.82,115600.0,21.3351,21.3698,21.3005,21.3559,115600.0
2009-05-18 13:50:00,30.81,30.89,30.81,30.84,130000.0,21.349,21.4044,21.349,21.3698,130000.0
2009-05-18 14:00:00,30.83,30.93,30.83,30.92,92000.0,21.3628,21.4321,21.3628,21.4252,92000.0
2009-05-18 14:10:00,30.92,30.98,30.91,30.95,229000.0,21.4252,21.4668,21.4183,21.446,229000.0
2009-05-18 14:20:00,30.94,30.99,30.91,30.96,102500.0,21.4391,21.4737,21.4183,21.4529,102500.0
2009-05-18 14:30:00,30.96,31.1,30.95,31.1,202100.0,21.4529,21.5499,21.446,21.5499,202100.0
2009-05-18 14:40:00,31.1,31.21,31.06,31.2,218400.0,21.5499,21.6261,21.5222,21.6192,218400.0
2009-05-18 14:50:00,31.19,31.22,31.12,31.15,240000.0,21.6123,21.6331,21.5638,21.5846,240000.0
2009-05-18 15:00:00,31.15,31.22,31.1,31.19,165300.0,21.5846,21.6331,21.5499,21.6123,165300.0
2009-05-18 15:10:00,31.19,31.22,31.08,31.1,157800.0,21.6123,21.6331,21.5361,21.5499,157800.0
2009-05-18 15:20:00,31.11,31.12,31.0,31.01,163100.0,21.5569,21.5638,21.4806,21.4876,163100.0
2009-05-18 15:30:00,31.01,31.08,30.98,31.07,198700.0,21.4876,21.5361,21.4668,21.5291,198700.0
2009-05-18 15:40:00,31.07,31.35,31.05,31.32,814400.0,21.5291,21.7232,21.5153,21.7024,814400.0
2009-05-18 15:50:00,31.32,31.43,31.27,31.35,1256900.0,21.7024,21.7786,21.6677,21.7232,1256900.0
2009-05-19 09:30:00,31.49,31.57,31.07,31.56,439700.0,21.8202,21.8756,21.5291,21.8687,439700.0
2009-05-19 09:40:00,31.56,31.57,31.2,31.55,305500.0,21.8687,21.8756,21.6192,21.8617,305500.0
2009-05-19 09:50:00,31.54,31.54,31.33,31.45,312200.0,21.8548,21.8548,21.7093,21.7924,312200.0
2009-05-19 10:00:00,31.46,31.59,31.42,31.48,283000.0,21.7994,21.8895,21.7717,21.8132,283000.0
2009-05-19 10:10:00,31.48,31.5,31.33,31.35,232600.0,21.8132,21.8271,21.7093,21.7232,232600.0
2009-05-19 10:20:00,31.36,31.38,31.3,31.34,241800.0,21.7301,21.7439,21.6885,21.7162,241800.0
2009-05-19 10:30:00,31.34,31.37,31.28,31.33,269900.0,21.7162,21.737,21.6747,21.7093,269900.0
2009-05-19 10:40:00,31.33,31.35,31.22,31.26,275400.0,21.7093,21.7232,21.6331,21.6608,275400.0
2009-05-19 10:50:00,31.27,31.32,31.25,31.29,94400.0,21.6677,21.7024,21.6539,21.6816,94400.0
2009-05-19 11:00:00,31.29,31.35,31.26,31.27,127500.0,21.6816,21.7232,21.6608,21.6677,127500.0
2009-05-19 11:10:00,31.27,31.31,31.23,31.27,128700.0,21.6677,21.6954,21.64,21.6677,128700.0
2009-05-19 11:20:00,31.25,31.31,31.23,31.25,133200.0,21.6539,21.6954,21.64,21.6539,133200.0
2009-05-19 11:30:00,31.27,31.32,31.24,31.27,123300.0,21.6677,21.7024,21.6469,21.6677,123300.0
2009-05-19 11:40:00,31.27,31.32,31.26,31.29,91700.0,21.6677,21.7024,21.6608,21.6816,91700.0
2009-05-19 11:50:00,31.3,31.3,31.23,31.25,85000.0,21.6885,21.6885,21.64,21.6539,85000.0
2009-05-19 12:00:00,31.24,31.27,31.19,31.2,134200.0,21.6469,21.6677,21.6123,21.6192,134200.0
2009-05-19 12:10:00,31.2,31.29,31.14,31.28,136800.0,21.6192,21.6816,21.5776,21.6747,136800.0
2009-05-19 12:20:00,31.29,31.32,31.22,31.22,102600.0,21.6816,21.7024,21.6331,21.6331,102600.0
2009-05-19 12:30:00,31.22,31.23,31.14,31.14,169500.0,21.6331,21.64,21.5776,21.5776,169500.0
2009-05-19 12:40:00,31.15,31.15,31.1,31.1,127300.0,21.5846,21.5846,21.5499,21.5499,127300.0
2009-05-19 12:50:00,31.1,31.12,31.07,31.08,142200.0,21.5499,21.5638,21.5291,21.5361,142200.0
2009-05-19 13:00:00,31.09,31.13,31.08,31.13,110900.0,21.543,21.5707,21.5361,21.5707,110900.0
2009-05-19 13:10:00,31.12,31.15,31.06,31.1,136500.0,21.5638,21.5846,21.5222,21.5499,136500.0
2009-05-19 13:20:00,31.1,31.14,31.08,31.13,119700.0,21.5499,21.5776,21.5361,21.5707,119700.0
2009-05-19 13:30:00,31.12,31.17,31.06,31.15,163100.0,21.5638,21.5984,21.5222,21.5846,163100.0
2009-05-19 13:40:00,31.16,31.19,31.1,31.19,85600.0,21.5915,21.6123,21.5499,21.6123,85600.0
2009-05-19 13:50:00,31.19,31.21,31.01,31.03,269200.0,21.6123,21.6261,21.4876,21.5014,269200.0
2009-05-19 14:00:00,31.02,31.13,31.02,31.13,155600.0,21.4945,21.5707,21.4945,21.5707,155600.0
2009-05-19 14:10:00,31.13,31.14,31.04,31.07,118000.0,21.5707,21.5776,21.5084,21.5291,118000.0
2009-05-19 14:20:00,31.07,31.1,31.05,31.06,122400.0,21.5291,21.5499,21.5153,21.5222,122400.0
2009-05-19 14:30:00,31.06,31.09,30.99,31.07,190500.0,21.5222,21.543,21.4737,21.5291,190500.0
2009-05-19 14:40:00,31.08,31.13,31.07,31.09,202200.0,21.5361,21.5707,21.5291,21.543,202200.0
2009-05-19 14:50:00,31.09,31.09,31.03,31.06,174500.0,21.543,21.543,21.5014,21.5222,174500.0
2009-05-19 15:00:00,31.06,31.11,31.03,31.07,236200.0,21.5222,21.5569,21.5014,21.5291,236200.0
2009-05-19 15:10:00,31.06,31.07,30.99,31.0,181100.0,21.5222,21.5291,21.4737,21.4806,181100.0
2009-05-19 15:20:00,31.0,31.03,30.98,31.0,334000.0,21.4806,21.5014,21.4668,21.4806,334000.0
2009-05-19 15:30:00,31.0,31.03,30.95,30.98,393900.0,21.4806,21.5014,21.446,21.4668,393900.0
2009-05-19 15:40:00,30.99,31.0,30.94,30.95,391500.0,21.4737,21.4806,21.4391,21.446,391500.0
2009-05-19 15:50:00,30.94,30.99,30.91,30.92,886600.0,21.4391,21.4737,21.4183,21.4252,886600.0
2009-05-20 09:30:00,31.09,31.12,30.8,30.9,399000.0,21.543,21.5638,21.342,21.4113,399000.0
2009-05-20 09:40:00,30.91,30.96,30.64,30.7,432100.0,21.4183,21.4529,21.2312,21.2728,432100.0
2009-05-20 09:50:00,30.69,30.7,30.57,30.6,496700.0,21.2658,21.2728,21.1827,21.2035,496700.0
2009-05-20 10:00:00,30.6,30.67,30.56,30.67,794800.0,21.2035,21.252,21.1757,21.252,794800.0
2009-05-20 10:10:00,30.66,30.67,30.49,30.49,635700.0,21.245,21.252,21.1272,21.1272,635700.0
2009-05-20 10:20:00,30.49,30.53,30.39,30.41,592700.0,21.1272,21.155,21.0579,21.0718,592700.0
2009-05-20 10:30:00,30.41,30.51,30.39,30.44,654800.0,21.0718,21.1411,21.0579,21.0926,654800.0
2009-05-20 10:40:00,30.45,30.56,30.39,30.39,918400.0,21.0995,21.1757,21.0579,21.0579,918400.0
2009-05-20 10:50:00,30.4,30.46,30.37,30.4,326700.0,21.0649,21.1065,21.0441,21.0649,326700.0
2009-05-20 11:00:00,30.39,30.48,30.37,30.42,421300.0,21.0579,21.1203,21.0441,21.0787,421300.0
2009-05-20 11:10:00,30.41,30.48,30.38,30.38,260400.0,21.0718,21.1203,21.051,21.051,260400.0
2009-05-20 11:20:00,30.38,30.38,30.2,30.24,289500.0,21.051,21.051,20.9263,20.954,289500.0
2009-05-20 11:30:00,30.24,30.26,30.15,30.15,322300.0,20.954,20.9679,20.8916,20.8916,322300.0
2009-05-20 11:40:00,30.15,30.28,30.15,30.18,390400.0,20.8916,20.9817,20.8916,20.9124,390400.0
2009-05-20 11:50:00,30.19,30.21,30.13,30.13,329400.0,20.9194,20.9332,20.8778,20.8778,329400.0
2009-05-20 12:00:00,30.13,30.21,30.13,30.18,158000.0,20.8778,20.9332,20.8778,20.9124,158000.0
2009-05-20 12:10:00,30.18,30.26,30.14,30.24,234800.0,20.9124,20.9679,20.8847,20.954,234800.0
2009-05-20 12:20:00,30.24,30.27,30.17,30.18,181100.0,20.954,20.9748,20.9055,20.9124,181100.0
2009-05-20 12:30:00,30.18,30.19,30.02,30.06,411500.0,20.9124,20.9194,20.8016,20.8293,411500.0
2009-05-20 12:40:00,30.05,30.08,29.99,30.06,333000.0,20.8224,20.8431,20.7808,20.8293,333000.0
2009-05-20 12:50:00,30.06,30.07,30.0,30.0,224200.0,20.8293,20.8362,20.7877,20.7877,224200.0
2009-05-20 13:00:00,30.0,30.01,29.95,29.99,175800.0,20.7877,20.7946,20.7531,20.7808,175800.0
2009-05-20 13:10:00,29.99,30.01,29.96,29.96,250800.0,20.7808,20.7946,20.76,20.76,250800.0
2009-05-20 13:20:00,29.96,30.12,29.95,30.11,306000.0,20.76,20.8709,20.7531,20.8639,306000.0
2009-05-20 13:30:00,30.1,30.14,30.05,30.09,205300.0,20.857,20.8847,20.8224,20.8501,205300.0
2009-05-20 13:40:00,30.09,30.21,30.09,30.16,289800.0,20.8501,20.9332,20.8501,20.8986,289800.0
2009-05-20 13:50:00,30.15,30.17,30.13,30.14,152600.0,20.8916,20.9055,20.8778,20.8847,152600.0
2009-05-20 14:00:00,30.14,30.15,29.98,30.09,400600.0,20.8847,20.8916,20.7739,20.8501,400600.0
2009-05-20 14:10:00,30.08,30.12,30.0,30.05,372800.0,20.8431,20.8709,20.7877,20.8224,372800.0
2009-05-20 14:20:00,30.05,30.15,30.04,30.1,309200.0,20.8224,20.8916,20.8154,20.857,309200.0
2009-05-20 14:30:00,30.1,30.11,29.98,30.1,224700.0,20.857,20.8639,20.7739,20.857,224700.0
2009-05-20 14:40:00,30.09,30.24,30.09,30.23,341200.0,20.8501,20.954,20.8501,20.9471,341200.0
2009-05-20 14:50:00,30.22,30.25,30.17,30.21,580500.0,20.9402,20.9609,20.9055,20.9332,580500.0
2009-05-20 15:00:00,30.22,30.23,30.13,30.15,704000.0,20.9402,20.9471,20.8778,20.8916,704000.0
2009-05-20 15:10:00,30.14,30.15,30.03,30.03,311800.0,20.8847,20.8916,20.8085,20.8085,311800.0
2009-05-20 15:20:00,30.03,30.04,29.96,29.97,417700.0,20.8085,20.8154,20.76,20.7669,417700.0
2009-05-20 15:30:00,29.97,30.04,29.9,29.99,426600.0,20.7669,20.8154,20.7184,20.7808,426600.0
2009-05-20 15:40:00,29.99,30.0,29.81,29.88,551300.0,20.7808,20.7877,20.6561,20.7046,551300.0
2009-05-20 15:50:00,29.88,29.95,29.76,29.8,1184500.0,20.7046,20.7531,20.6214,20.6491,1184500.0
2009-05-21 09:30:00,29.54,29.72,29.4,29.56,396600.0,20.469,20.5937,20.372,20.4828,396600.0
2009-05-21 09:40:00,29.57,29.94,29.39,29.93,398300.0,20.4898,20.7461,20.365,20.7392,398300.0
2009-05-21 09:50:00,29.93,29.95,29.72,29.78,360000.0,20.7392,20.7531,20.5937,20.6353,360000.0
2009-05-21 10:00:00,29.78,29.95,29.75,29.91,456300.0,20.6353,20.7531,20.6145,20.7253,456300.0
2009-05-21 10:10:00,29.9,29.9,29.74,29.74,296700.0,20.7184,20.7184,20.6075,20.6075,296700.0
2009-05-21 10:20:00,29.74,29.78,29.69,29.75,268200.0,20.6075,20.6353,20.5729,20.6145,268200.0
2009-05-21 10:30:00,29.75,29.76,29.66,29.73,323900.0,20.6145,20.6214,20.5521,20.6006,323900.0
2009-05-21 10:40:00,29.72,29.84,29.72,29.77,209700.0,20.5937,20.6768,20.5937,20.6283,209700.0
2009-05-21 10:50:00,29.78,29.8,29.68,29.68,188700.0,20.6353,20.6491,20.566,20.566,188700.0
2009-05-21 11:00:00,29.69,29.73,29.61,29.61,183600.0,20.5729,20.6006,20.5175,20.5175,183600.0
2009-05-21 11:10:00,29.62,29.74,29.61,29.71,180300.0,20.5244,20.6075,20.5175,20.5868,180300.0
2009-05-21 11:20:00,29.7,29.74,29.55,29.7,380800.0,20.5798,20.6075,20.4759,20.5798,380800.0
2009-05-21 11:30:00,29.7,29.84,29.68,29.81,240200.0,20.5798,20.6768,20.566,20.6561,240200.0
2009-05-21 11:40:00,29.82,29.85,29.78,29.83,171600.0,20.663,20.6838,20.6353,20.6699,171600.0
2009-05-21 11:50:00,29.83,29.86,29.81,29.81,160000.0,20.6699,20.6907,20.6561,20.6561,160000.0
2009-05-21 12:00:00,29.82,29.87,29.79,29.86,291100.0,20.663,20.6976,20.6422,20.6907,291100.0
2009-05-21 12:10:00,29.86,29.95,29.85,29.92,475600.0,20.6907,20.7531,20.6838,20.7323,475600.0
2009-05-21 12:20:00,29.92,29.97,29.9,29.97,331800.0,20.7323,20.7669,20.7184,20.7669,331800.0
2009-05-21 12:30:00,29.96,29.97,29.87,29.87,201400.0,20.76,20.7669,20.6976,20.6976,201400.0
2009-05-21 12:40:00,29.87,29.88,29.73,29.8,84800.0,20.6976,20.7046,20.6006,20.6491,84800.0
2009-05-21 12:50:00,29.8,29.81,29.7,29.75,147800.0,20.6491,20.6561,20.5798,20.6145,147800.0
2009-05-21 13:00:00,29.75,29.84,29.72,29.73,86700.0,20.6145,20.6768,20.5937,20.6006,86700.0
2009-05-21 13:10:00,29.73,29.82,29.69,29.69,57000.0,20.6006,20.663,20.5729,20.5729,57000.0
2009-05-21 13:20:00,29.7,29.79,29.65,29.77,153300.0,20.5798,20.6422,20.5452,20.6283,153300.0
2009-05-21 13:30:00,29.76,29.76,29.65,29.66,78000.0,20.6214,20.6214,20.5452,20.5521,78000.0
2009-05-21 13:40:00,29.67,29.75,29.65,29.74,79400.0,20.559,20.6145,20.5452,20.6075,79400.0
2009-05-21 13:50:00,29.74,29.75,29.64,29.69,110200.0,20.6075,20.6145,20.5383,20.5729,110200.0
2009-05-21 14:00:00,29.69,29.76,29.52,29.55,200000.0,20.5729,20.6214,20.4551,20.4759,200000.0
2009-05-21 14:10:00,29.55,29.56,29.48,29.53,128400.0,20.4759,20.4828,20.4274,20.462,128400.0
2009-05-21 14:20:00,29.54,29.65,29.49,29.61,176300.0,20.469,20.5452,20.4343,20.5175,176300.0
2009-05-21 14:30:00,29.61,29.62,29.49,29.55,209700.0,20.5175,20.5244,20.4343,20.4759,209700.0
2009-05-21 14:40:00,29.55,29.56,29.35,29.35,230100.0,20.4759,20.4828,20.3373,20.3373,230100.0
2009-05-21 14:50:00,29.35,29.39,29.28,29.39,207800.0,20.3373,20.365,20.2888,20.365,207800.0
2009-05-21 15:00:00,29.39,29.5,29.37,29.38,229300.0,20.365,20.4412,20.3512,20.3581,229300.0
2009-05-21 15:10:00,29.38,29.48,29.37,29.44,251400.0,20.3581,20.4274,20.3512,20.3997,251400.0
2009-05-21 15:20:00,29.44,29.46,29.36,29.43,253500.0,20.3997,20.4135,20.3442,20.3927,253500.0
2009-05-21 15:30:00,29.43,29.6,29.43,29.56,248900.0,20.3927,20.5105,20.3927,20.4828,248900.0
2009-05-21 15:40:00,29.56,29.68,29.52,29.62,325300.0,20.4828,20.566,20.4551,20.5244,325300.0
2009-05-21 15:50:00,29.63,29.66,29.53,29.63,833200.0,20.5313,20.5521,20.462,20.5313,833200.0
2009-05-22 09:30:00,29.75,29.79,29.53,29.59,222900.0,20.6145,20.6422,20.462,20.5036,222900.0
2009-05-22 09:40:00,29.6,29.64,29.47,29.51,150600.0,20.5105,20.5383,20.4205,20.4482,150600.0
2009-05-22 09:50:00,29.5,29.57,29.34,29.53,222200.0,20.4412,20.4898,20.3304,20.462,222200.0
2009-05-22 10:00:00,29.54,29.72,29.53,29.61,248900.0,20.469,20.5937,20.462,20.5175,248900.0
2009-05-22 10:10:00,29.62,29.86,29.61,29.78,178300.0,20.5244,20.6907,20.5175,20.6353,178300.0
2009-05-22 10:20:00,29.77,29.77,29.61,29.61,247100.0,20.6283,20.6283,20.5175,20.5175,247100.0
2009-05-22 10:30:00,29.61,29.7,29.55,29.64,133900.0,20.5175,20.5798,20.4759,20.5383,133900.0
2009-05-22 10:40:00,29.64,29.87,29.63,29.83,139600.0,20.5383,20.6976,20.5313,20.6699,139600.0
2009-05-22 10:50:00,29.83,29.92,29.83,29.91,125600.0,20.6699,20.7323,20.6699,20.7253,125600.0
2009-05-22 11:00:00,29.92,30.0,29.85,29.99,169200.0,20.7323,20.7877,20.6838,20.7808,169200.0
2009-05-22 11:10:00,29.99,30.04,29.96,30.0,223400.0,20.7808,20.8154,20.76,20.7877,223400.0
2009-05-22 11:20:00,30.0,30.0,29.88,29.92,171900.0,20.7877,20.7877,20.7046,20.7323,171900.0
2009-05-22 11:30:00,29.92,29.93,29.89,29.9,77900.0,20.7323,20.7392,20.7115,20.7184,77900.0
2009-05-22 11:40:00,29.91,29.93,29.91,29.93,57200.0,20.7253,20.7392,20.7253,20.7392,57200.0
2009-05-22 11:50:00,29.93,29.96,29.86,29.91,90100.0,20.7392,20.76,20.6907,20.7253,90100.0
2009-05-22 12:00:00,29.91,29.92,29.86,29.89,82300.0,20.7253,20.7323,20.6907,20.7115,82300.0
2009-05-22 12:10:00,29.89,29.91,29.79,29.79,81100.0,20.7115,20.7253,20.6422,20.6422,81100.0
2009-05-22 12:20:00,29.8,29.8,29.63,29.66,97200.0,20.6491,20.6491,20.5313,20.5521,97200.0
2009-05-22 12:30:00,29.66,29.71,29.65,29.7,43600.0,20.5521,20.5868,20.5452,20.5798,43600.0
2009-05-22 12:40:00,29.71,29.76,29.71,29.76,44100.0,20.5868,20.6214,20.5868,20.6214,44100.0
2009-05-22 12:50:00,29.76,29.89,29.75,29.88,46400.0,20.6214,20.7115,20.6145,20.7046,46400.0
2009-05-22 13:00:00,29.89,29.97,29.88,29.88,61400.0,20.7115,20.7669,20.7046,20.7046,61400.0
2009-05-22 13:10:00,29.88,29.91,29.83,29.91,63400.0,20.7046,20.7253,20.6699,20.7253,63400.0
2009-05-22 13:20:00,29.91,29.95,29.84,29.84,48900.0,20.7253,20.7531,20.6768,20.6768,48900.0
2009-05-22 13:30:00,29.84,29.85,29.73,29.8,73800.0,20.6768,20.6838,20.6006,20.6491,73800.0
2009-05-22 13:40:00,29.8,29.87,29.79,29.85,37200.0,20.6491,20.6976,20.6422,20.6838,37200.0
2009-05-22 13:50:00,29.86,29.87,29.81,29.85,52500.0,20.6907,20.6976,20.6561,20.6838,52500.0
2009-05-22 14:00:00,29.85,29.89,29.81,29.81,60600.0,20.6838,20.7115,20.6561,20.6561,60600.0
2009-05-22 14:10:00,29.82,29.83,29.77,29.83,101000.0,20.663,20.6699,20.6283,20.6699,101000.0
2009-05-22 14:20:00,29.83,29.87,29.81,29.87,92400.0,20.6699,20.6976,20.6561,20.6976,92400.0
2009-05-22 14:30:00,29.86,29.93,29.85,29.92,172200.0,20.6907,20.7392,20.6838,20.7323,172200.0
2009-05-22 14:40:00,29.92,29.94,29.86,29.86,106100.0,20.7323,20.7461,20.6907,20.6907,106100.0
2009-05-22 14:50:00,29.86,29.87,29.78,29.84,93200.0,20.6907,20.6976,20.6353,20.6768,93200.0
2009-05-22 15:00:00,29.83,29.84,29.78,29.8,93400.0,20.6699,20.6768,20.6353,20.6491,93400.0
2009-05-22 15:10:00,29.79,29.84,29.71,29.71,111600.0,20.6422,20.6768,20.5868,20.5868,111600.0
2009-05-22 15:20:00,29.72,29.72,29.62,29.67,154500.0,20.5937,20.5937,20.5244,20.559,154500.0
2009-05-22 15:30:00,29.66,29.83,29.65,29.82,152800.0,20.5521,20.6699,20.5452,20.663,152800.0
2009-05-22 15:40:00,29.83,29.83,29.62,29.67,181400.0,20.6699,20.6699,20.5244,20.559,181400.0
2009-05-22 15:50:00,29.67,29.69,29.47,29.54,612200.0,20.559,20.5729,20.4205,20.469,612200.0
2009-05-26 09:30:00,29.36,29.99,29.34,29.93,362800.0,20.3442,20.7808,20.3304,20.7392,362800.0
2009-05-26 09:40:00,29.93,30.17,29.9,30.15,354100.0,20.7392,20.9055,20.7184,20.8916,354100.0
2009-05-26 09:50:00,30.16,30.17,30.0,30.04,260700.0,20.8986,20.9055,20.7877,20.8154,260700.0
2009-05-26 10:00:00,30.05,30.4,30.05,30.33,840400.0,20.8224,21.0649,20.8224,21.0164,840400.0
2009-05-26 10:10:00,30.33,30.4,30.18,30.23,490400.0,21.0164,21.0649,20.9124,20.9471,490400.0
2009-05-26 10:20:00,30.23,30.23,29.98,30.0,427800.0,20.9471,20.9471,20.7739,20.7877,427800.0
2009-05-26 10:30:00,30.01,30.13,30.0,30.03,309200.0,20.7946,20.8778,20.7877,20.8085,309200.0
2009-05-26 10:40:00,30.03,30.07,30.02,30.05,274400.0,20.8085,20.8362,20.8016,20.8224,274400.0
2009-05-26 10:50:00,30.06,30.09,29.99,30.02,308400.0,20.8293,20.8501,20.7808,20.8016,308400.0
2009-05-26 11:00:00,30.01,30.02,29.99,30.01,258800.0,20.7946,20.8016,20.7808,20.7946,258800.0
2009-05-26 11:10:00,30.01,30.04,29.99,30.01,208800.0,20.7946,20.8154,20.7808,20.7946,208800.0
2009-05-26 11:20:00,30.01,30.06,30.01,30.02,235900.0,20.7946,20.8293,20.7946,20.8016,235900.0
2009-05-26 11:30:00,30.02,30.1,30.01,30.05,117300.0,20.8016,20.857,20.7946,20.8224,117300.0
2009-05-26 11:40:00,30.07,30.07,30.0,30.06,187500.0,20.8362,20.8362,20.7877,20.8293,187500.0
2009-05-26 11:50:00,30.06,30.13,30.06,30.1,108600.0,20.8293,20.8778,20.8293,20.857,108600.0
2009-05-26 12:00:00,30.11,30.11,30.0,30.01,137700.0,20.8639,20.8639,20.7877,20.7946,137700.0
2009-05-26 12:10:00,30.01,30.03,29.98,30.0,146400.0,20.7946,20.8085,20.7739,20.7877,146400.0
2009-05-26 12:20:00,30.0,30.01,29.99,30.0,147000.0,20.7877,20.7946,20.7808,20.7877,147000.0
2009-05-26 12:30:00,29.99,30.03,29.99,30.01,181400.0,20.7808,20.8085,20.7808,20.7946,181400.0
2009-05-26 12:40:00,30.02,30.05,30.01,30.05,226600.0,20.8016,20.8224,20.7946,20.8224,226600.0
2009-05-26 12:50:00,30.05,30.08,30.01,30.04,314700.0,20.8224,20.8431,20.7946,20.8154,314700.0
2009-05-26 13:00:00,30.05,30.16,30.04,30.13,137700.0,20.8224,20.8986,20.8154,20.8778,137700.0
2009-05-26 13:10:00,30.13,30.24,30.13,30.22,78300.0,20.8778,20.954,20.8778,20.9402,78300.0
2009-05-26 13:20:00,30.23,30.28,30.18,30.28,82900.0,20.9471,20.9817,20.9124,20.9817,82900.0
2009-05-26 13:30:00,30.28,30.31,30.25,30.28,141600.0,20.9817,21.0025,20.9609,20.9817,141600.0
2009-05-26 13:40:00,30.29,30.35,30.26,30.28,166400.0,20.9887,21.0302,20.9679,20.9817,166400.0
2009-05-26 13:50:00,30.26,30.4,30.23,30.38,150700.0,20.9679,21.0649,20.9471,21.051,150700.0
2009-05-26 14:00:00,30.39,30.4,30.24,30.28,261500.0,21.0579,21.0649,20.954,20.9817,261500.0
2009-05-26 14:10:00,30.28,30.3,30.17,30.3,154100.0,20.9817,20.9956,20.9055,20.9956,154100.0
2009-05-26 14:20:00,30.3,30.3,30.19,30.19,151500.0,20.9956,20.9956,20.9194,20.9194,151500.0
2009-05-26 14:30:00,30.2,30.2,30.0,30.03,510500.0,20.9263,20.9263,20.7877,20.8085,510500.0
2009-05-26 14:40:00,30.02,30.12,29.95,29.96,448300.0,20.8016,20.8709,20.7531,20.76,448300.0
2009-05-26 14:50:00,29.95,29.96,29.7,29.72,486200.0,20.7531,20.76,20.5798,20.5937,486200.0
2009-05-26 15:00:00,29.72,29.79,29.69,29.76,430400.0,20.5937,20.6422,20.5729,20.6214,430400.0
2009-05-26 15:10:00,29.77,29.83,29.59,29.74,539100.0,20.6283,20.6699,20.5036,20.6075,539100.0
2009-05-26 15:20:00,29.73,29.89,29.73,29.8,283700.0,20.6006,20.7115,20.6006,20.6491,283700.0
2009-05-26 15:30:00,29.8,29.9,29.76,29.86,274100.0,20.6491,20.7184,20.6214,20.6907,274100.0
2009-05-26 15:40:00,29.86,29.94,29.75,29.8,533700.0,20.6907,20.7461,20.6145,20.6491,533700.0
2009-05-26 15:50:00,29.8,29.89,29.74,29.88,794800.0,20.6491,20.7115,20.6075,20.7046,794800.0
2009-05-27 09:30:00,29.94,30.0,29.72,29.9,382100.0,20.7461,20.7877,20.5937,20.7184,382100.0
2009-05-27 09:40:00,29.91,29.92,29.7,29.91,285900.0,20.7253,20.7323,20.5798,20.7253,285900.0
2009-05-27 09:50:00,29.92,29.96,29.85,29.86,358600.0,20.7323,20.76,20.6838,20.6907,358600.0
2009-05-27 10:00:00,29.87,29.92,29.55,29.58,428700.0,20.6976,20.7323,20.4759,20.4967,428700.0
2009-05-27 10:10:00,29.57,29.66,29.52,29.61,365800.0,20.4898,20.5521,20.4551,20.5175,365800.0
2009-05-27 10:20:00,29.62,29.75,29.58,29.6,295900.0,20.5244,20.6145,20.4967,20.5105,295900.0
2009-05-27 10:30:00,29.61,29.74,29.58,29.72,361400.0,20.5175,20.6075,20.4967,20.5937,361400.0
2009-05-27 10:40:00,29.73,29.75,29.52,29.57,246100.0,20.6006,20.6145,20.4551,20.4898,246100.0
2009-05-27 10:50:00,29.57,29.71,29.55,29.66,239000.0,20.4898,20.5868,20.4759,20.5521,239000.0
2009-05-27 11:00:00,29.66,29.7,29.55,29.58,244900.0,20.5521,20.5798,20.4759,20.4967,244900.0
2009-05-27 11:10:00,29.59,29.6,29.49,29.6,456200.0,20.5036,20.5105,20.4343,20.5105,456200.0
2009-05-27 11:20:00,29.6,29.6,29.5,29.56,247500.0,20.5105,20.5105,20.4412,20.4828,247500.0
2009-05-27 11:30:00,29.55,29.57,29.52,29.54,247400.0,20.4759,20.4898,20.4551,20.469,247400.0
2009-05-27 11:40:00,29.54,29.57,29.46,29.48,315100.0,20.469,20.4898,20.4135,20.4274,315100.0
2009-05-27 11:50:00,29.48,29.54,29.46,29.47,192400.0,20.4274,20.469,20.4135,20.4205,192400.0
2009-05-27 12:00:00,29.47,29.5,29.4,29.41,408700.0,20.4205,20.4412,20.372,20.3789,408700.0
2009-05-27 12:10:00,29.4,29.41,29.31,29.35,533300.0,20.372,20.3789,20.3096,20.3373,533300.0
2009-05-27 12:20:00,29.35,29.35,29.21,29.22,476300.0,20.3373,20.3373,20.2403,20.2472,476300.0
2009-05-27 12:30:00,29.23,29.3,29.19,29.27,296500.0,20.2542,20.3027,20.2264,20.2819,296500.0
2009-05-27 12:40:00,29.27,29.3,29.23,29.27,172600.0,20.2819,20.3027,20.2542,20.2819,172600.0
2009-05-27 12:50:00,29.27,29.31,29.26,29.31,213900.0,20.2819,20.3096,20.2749,20.3096,213900.0
2009-05-27 13:00:00,29.31,29.4,29.31,29.38,230300.0,20.3096,20.372,20.3096,20.3581,230300.0
2009-05-27 13:10:00,29.39,29.4,29.32,29.39,255200.0,20.365,20.372,20.3165,20.365,255200.0
2009-05-27 13:20:00,29.38,29.4,29.32,29.35,397500.0,20.3581,20.372,20.3165,20.3373,397500.0
2009-05-27 13:30:00,29.34,29.35,29.22,29.22,318900.0,20.3304,20.3373,20.2472,20.2472,318900.0
2009-05-27 13:40:00,29.22,29.24,29.04,29.06,422700.0,20.2472,20.2611,20.1225,20.1364,422700.0
2009-05-27 13:50:00,29.06,29.07,28.97,29.03,461500.0,20.1364,20.1433,20.074,20.1156,461500.0
2009-05-27 14:00:00,29.03,29.05,28.96,28.98,346200.0,20.1156,20.1294,20.0671,20.0809,346200.0
2009-05-27 14:10:00,28.98,29.09,28.98,29.09,262300.0,20.0809,20.1571,20.0809,20.1571,262300.0
2009-05-27 14:20:00,29.08,29.09,28.99,29.06,234600.0,20.1502,20.1571,20.0879,20.1364,234600.0
2009-05-27 14:30:00,29.05,29.17,29.01,29.17,238400.0,20.1294,20.2126,20.1017,20.2126,238400.0
2009-05-27 14:40:00,29.17,29.28,29.16,29.27,351600.0,20.2126,20.2888,20.2057,20.2819,351600.0
2009-05-27 14:50:00,29.27,29.3,29.19,29.22,222100.0,20.2819,20.3027,20.2264,20.2472,222100.0
2009-05-27 15:00:00,29.21,29.32,29.21,29.25,233700.0,20.2403,20.3165,20.2403,20.268,233700.0
2009-05-27 15:10:00,29.24,29.26,29.17,29.17,270500.0,20.2611,20.2749,20.2126,20.2126,270500.0
2009-05-27 15:20:00,29.17,29.18,29.02,29.05,398200.0,20.2126,20.2195,20.1086,20.1294,398200.0
2009-05-27 15:30:00,29.06,29.12,28.98,28.99,436300.0,20.1364,20.1779,20.0809,20.0879,436300.0
2009-05-27 15:40:00,28.99,29.15,28.98,29.15,398800.0,20.0879,20.1987,20.0809,20.1987,398800.0
2009-05-27 15:50:00,29.15,29.15,28.97,29.01,896200.0,20.1987,20.1987,20.074,20.1017,896200.0
2009-05-28 09:30:00,29.12,29.42,29.0,29.1,346500.0,20.1779,20.3858,20.0948,20.1641,346500.0
2009-05-28 09:40:00,29.11,29.36,29.11,29.36,345700.0,20.171,20.3442,20.171,20.3442,345700.0
2009-05-28 09:50:00,29.36,29.36,29.18,29.28,425400.0,20.3442,20.3442,20.2195,20.2888,425400.0
2009-05-28 10:00:00,29.27,29.27,29.1,29.11,311200.0,20.2819,20.2819,20.1641,20.171,311200.0
2009-05-28 10:10:00,29.12,29.18,29.11,29.15,384600.0,20.1779,20.2195,20.171,20.1987,384600.0
2009-05-28 10:20:00,29.16,29.19,29.14,29.18,354800.0,20.2057,20.2264,20.1918,20.2195,354800.0
2009-05-28 10:30:00,29.18,29.25,29.14,29.2,302600.0,20.2195,20.268,20.1918,20.2334,302600.0
2009-05-28 10:40:00,29.2,29.37,29.18,29.37,363700.0,20.2334,20.3512,20.2195,20.3512,363700.0
2009-05-28 10:50:00,29.37,29.37,29.22,29.34,207000.0,20.3512,20.3512,20.2472,20.3304,207000.0
2009-05-28 11:00:00,29.33,29.44,29.3,29.44,197400.0,20.3235,20.3997,20.3027,20.3997,197400.0
2009-05-28 11:10:00,29.44,29.48,29.36,29.39,155900.0,20.3997,20.4274,20.3442,20.365,155900.0
2009-05-28 11:20:00,29.4,29.41,29.29,29.3,208100.0,20.372,20.3789,20.2957,20.3027,208100.0
2009-05-28 11:30:00,29.29,29.36,29.27,29.29,199700.0,20.2957,20.3442,20.2819,20.2957,199700.0
2009-05-28 11:40:00,29.28,29.51,29.27,29.51,127700.0,20.2888,20.4482,20.2819,20.4482,127700.0
2009-05-28 11:50:00,29.51,29.54,29.39,29.52,183800.0,20.4482,20.469,20.365,20.4551,183800.0
2009-05-28 12:00:00,29.53,29.55,29.36,29.4,315200.0,20.462,20.4759,20.3442,20.372,315200.0
2009-05-28 12:10:00,29.39,29.48,29.36,29.47,301800.0,20.365,20.4274,20.3442,20.4205,301800.0
2009-05-28 12:20:00,29.47,29.47,29.43,29.44,159500.0,20.4205,20.4205,20.3927,20.3997,159500.0
2009-05-28 12:30:00,29.44,29.49,29.43,29.47,133200.0,20.3997,20.4343,20.3927,20.4205,133200.0
2009-05-28 12:40:00,29.47,29.47,29.39,29.41,124500.0,20.4205,20.4205,20.365,20.3789,124500.0
2009-05-28 12:50:00,29.41,29.41,29.29,29.3,212800.0,20.3789,20.3789,20.2957,20.3027,212800.0
2009-05-28 13:00:00,29.29,29.42,29.27,29.4,501600.0,20.2957,20.3858,20.2819,20.372,501600.0
2009-05-28 13:10:00,29.4,29.69,29.4,29.64,488500.0,20.372,20.5729,20.372,20.5383,488500.0
2009-05-28 13:20:00,29.65,29.69,29.47,29.49,349700.0,20.5452,20.5729,20.4205,20.4343,349700.0
2009-05-28 13:30:00,29.49,29.51,29.36,29.42,851500.0,20.4343,20.4482,20.3442,20.3858,851500.0
2009-05-28 13:40:00,29.43,29.43,29.35,29.39,285700.0,20.3927,20.3927,20.3373,20.365,285700.0
2009-05-28 13:50:00,29.39,29.42,29.25,29.29,208400.0,20.365,20.3858,20.268,20.2957,208400.0
2009-05-28 14:00:00,29.29,29.43,29.27,29.4,276900.0,20.2957,20.3927,20.2819,20.372,276900.0
2009-05-28 14:10:00,29.4,29.44,29.35,29.39,207400.0,20.372,20.3997,20.3373,20.365,207400.0
2009-05-28 14:20:00,29.4,29.49,29.35,29.44,372900.0,20.372,20.4343,20.3373,20.3997,372900.0
2009-05-28 14:30:00,29.45,29.6,29.44,29.57,209700.0,20.4066,20.5105,20.3997,20.4898,209700.0
2009-05-28 14:40:00,29.57,29.58,29.44,29.51,293900.0,20.4898,20.4967,20.3997,20.4482,293900.0
2009-05-28 14:50:00,29.5,29.55,29.45,29.5,377300.0,20.4412,20.4759,20.4066,20.4412,377300.0
2009-05-28 15:00:00,29.5,29.57,29.45,29.54,291500.0,20.4412,20.4898,20.4066,20.469,291500.0
2009-05-28 15:10:00,29.55,29.56,29.43,29.53,253400.0,20.4759,20.4828,20.3927,20.462,253400.0
2009-05-28 15:20:00,29.53,29.57,29.48,29.56,205500.0,20.462,20.4898,20.4274,20.4828,205500.0
2009-05-28 15:30:00,29.57,29.65,29.53,29.65,355500.0,20.4898,20.5452,20.462,20.5452,355500.0
2009-05-28 15:40:00,29.65,29.74,29.57,29.68,442400.0,20.5452,20.6075,20.4898,20.566,442400.0
2009-05-28 15:50:00,29.68,29.68,29.48,29.6,1196600.0,20.566,20.566,20.4274,20.5105,1196600.0
2009-05-29 09:30:00,29.71,29.87,29.55,29.77,323800.0,20.5868,20.6976,20.4759,20.6283,323800.0
2009-05-29 09:40:00,29.77,29.88,29.44,29.53,355800.0,20.6283,20.7046,20.3997,20.462,355800.0
2009-05-29 09:50:00,29.52,29.69,29.52,29.64,164900.0,20.4551,20.5729,20.4551,20.5383,164900.0
2009-05-29 10:00:00,29.64,29.65,29.48,29.48,305000.0,20.5383,20.5452,20.4274,20.4274,305000.0
2009-05-29 10:10:00,29.48,29.58,29.41,29.57,229500.0,20.4274,20.4967,20.3789,20.4898,229500.0
2009-05-29 10:20:00,29.57,29.63,29.51,29.56,174700.0,20.4898,20.5313,20.4482,20.4828,174700.0
2009-05-29 10:30:00,29.56,29.62,29.5,29.61,216200.0,20.4828,20.5244,20.4412,20.5175,216200.0
2009-05-29 10:40:00,29.62,29.66,29.56,29.65,274300.0,20.5244,20.5521,20.4828,20.5452,274300.0
2009-05-29 10:50:00,29.66,29.66,29.55,29.58,151100.0,20.5521,20.5521,20.4759,20.4967,151100.0
2009-05-29 11:00:00,29.58,29.68,29.56,29.65,164100.0,20.4967,20.566,20.4828,20.5452,164100.0
2009-05-29 11:10:00,29.65,29.66,29.57,29.58,148900.0,20.5452,20.5521,20.4898,20.4967,148900.0
2009-05-29 11:20:00,29.58,29.72,29.56,29.56,170700.0,20.4967,20.5937,20.4828,20.4828,170700.0
2009-05-29 11:30:00,29.56,29.61,29.45,29.46,125200.0,20.4828,20.5175,20.4066,20.4135,125200.0
2009-05-29 11:40:00,29.46,29.52,29.43,29.5,146100.0,20.4135,20.4551,20.3927,20.4412,146100.0
2009-05-29 11:50:00,29.5,29.52,29.43,29.46,119000.0,20.4412,20.4551,20.3927,20.4135,119000.0
2009-05-29 12:00:00,29.45,29.58,29.45,29.54,107900.0,20.4066,20.4967,20.4066,20.469,107900.0
2009-05-29 12:10:00,29.55,29.56,29.52,29.54,54700.0,20.4759,20.4828,20.4551,20.469,54700.0
2009-05-29 12:20:00,29.54,29.54,29.46,29.49,105700.0,20.469,20.469,20.4135,20.4343,105700.0
2009-05-29 12:30:00,29.48,29.5,29.38,29.4,173700.0,20.4274,20.4412,20.3581,20.372,173700.0
2009-05-29 12:40:00,29.39,29.47,29.36,29.38,133600.0,20.365,20.4205,20.3442,20.3581,133600.0
2009-05-29 12:50:00,29.37,29.45,29.37,29.43,56900.0,20.3512,20.4066,20.3512,20.3927,56900.0
2009-05-29 13:00:00,29.44,29.49,29.43,29.46,59300.0,20.3997,20.4343,20.3927,20.4135,59300.0
2009-05-29 13:10:00,29.46,29.47,29.43,29.46,65500.0,20.4135,20.4205,20.3927,20.4135,65500.0
2009-05-29 13:20:00,29.46,29.52,29.45,29.51,145900.0,20.4135,20.4551,20.4066,20.4482,145900.0
2009-05-29 13:30:00,29.5,29.6,29.48,29.49,257800.0,20.4412,20.5105,20.4274,20.4343,257800.0
2009-05-29 13:40:00,29.48,29.5,29.47,29.48,85200.0,20.4274,20.4412,20.4205,20.4274,85200.0
2009-05-29 13:50:00,29.48,29.5,29.47,29.49,69100.0,20.4274,20.4412,20.4205,20.4343,69100.0
2009-05-29 14:00:00,29.49,29.51,29.49,29.51,113700.0,20.4343,20.4482,20.4343,20.4482,113700.0
2009-05-29 14:10:00,29.51,29.56,29.5,29.55,108100.0,20.4482,20.4828,20.4412,20.4759,108100.0
2009-05-29 14:20:00,29.54,29.56,29.52,29.55,93700.0,20.469,20.4828,20.4551,20.4759,93700.0
2009-05-29 14:30:00,29.55,29.62,29.54,29.62,244300.0,20.4759,20.5244,20.469,20.5244,244300.0
2009-05-29 14:40:00,29.61,29.63,29.57,29.59,217200.0,20.5175,20.5313,20.4898,20.5036,217200.0
2009-05-29 14:50:00,29.58,29.59,29.5,29.5,200900.0,20.4967,20.5036,20.4412,20.4412,200900.0
2009-05-29 15:00:00,29.5,29.58,29.49,29.56,303400.0,20.4412,20.4967,20.4343,20.4828,303400.0
2009-05-29 15:10:00,29.56,29.58,29.44,29.48,258200.0,20.4828,20.4967,20.3997,20.4274,258200.0
2009-05-29 15:20:00,29.48,29.6,29.48,29.54,221500.0,20.4274,20.5105,20.4274,20.469,221500.0
2009-05-29 15:30:00,29.54,29.55,29.44,29.47,191800.0,20.469,20.4759,20.3997,20.4205,191800.0
2009-05-29 15:40:00,29.47,29.55,29.44,29.51,427000.0,20.4205,20.4759,20.3997,20.4482,427000.0
2009-05-29 15:50:00,29.51,29.84,29.5,29.84,1037200.0,20.4482,20.6768,20.4412,20.6768,1037200.0
2009-06-01 09:30:00,30.19,30.45,29.85,30.28,454600.0,20.9194,21.0995,20.6838,20.9817,454600.0
2009-06-01 09:40:00,30.28,30.35,30.28,30.32,304600.0,20.9817,21.0302,20.9817,21.0094,304600.0
2009-06-01 09:50:00,30.32,30.5,30.32,30.39,499000.0,21.0094,21.1342,21.0094,21.0579,499000.0
2009-06-01 10:00:00,30.39,30.58,30.37,30.51,891200.0,21.0579,21.1896,21.0441,21.1411,891200.0
2009-06-01 10:10:00,30.51,30.54,30.46,30.47,564700.0,21.1411,21.1619,21.1065,21.1134,564700.0
2009-06-01 10:20:00,30.47,30.53,30.41,30.46,342900.0,21.1134,21.155,21.0718,21.1065,342900.0
2009-06-01 10:30:00,30.46,30.59,30.45,30.52,589500.0,21.1065,21.1965,21.0995,21.148,589500.0
2009-06-01 10:40:00,30.52,30.55,30.32,30.32,320000.0,21.148,21.1688,21.0094,21.0094,320000.0
2009-06-01 10:50:00,30.32,30.42,30.32,30.41,213300.0,21.0094,21.0787,21.0094,21.0718,213300.0
2009-06-01 11:00:00,30.41,30.5,30.4,30.43,169800.0,21.0718,21.1342,21.0649,21.0857,169800.0
2009-06-01 11:10:00,30.43,30.49,30.38,30.39,152700.0,21.0857,21.1272,21.051,21.0579,152700.0
2009-06-01 11:20:00,30.39,30.46,30.37,30.46,161800.0,21.0579,21.1065,21.0441,21.1065,161800.0
2009-06-01 11:30:00,30.45,30.51,30.45,30.5,223100.0,21.0995,21.1411,21.0995,21.1342,223100.0
2009-06-01 11:40:00,30.5,30.5,30.42,30.44,192700.0,21.1342,21.1342,21.0787,21.0926,192700.0
2009-06-01 11:50:00,30.44,30.49,30.41,30.48,204700.0,21.0926,21.1272,21.0718,21.1203,204700.0
2009-06-01 12:00:00,30.48,30.55,30.46,30.54,236100.0,21.1203,21.1688,21.1065,21.1619,236100.0
2009-06-01 12:10:00,30.54,30.56,30.46,30.47,127800.0,21.1619,21.1757,21.1065,21.1134,127800.0
2009-06-01 12:20:00,30.46,30.6,30.44,30.59,281200.0,21.1065,21.2035,21.0926,21.1965,281200.0
2009-06-01 12:30:00,30.6,30.63,30.56,30.61,228200.0,21.2035,21.2243,21.1757,21.2104,228200.0
2009-06-01 12:40:00,30.61,30.64,30.54,30.6,209900.0,21.2104,21.2312,21.1619,21.2035,209900.0
2009-06-01 12:50:00,30.59,30.61,30.42,30.45,284600.0,21.1965,21.2104,21.0787,21.0995,284600.0
2009-06-01 13:00:00,30.44,30.52,30.42,30.48,119000.0,21.0926,21.148,21.0787,21.1203,119000.0
2009-06-01 13:10:00,30.48,30.5,30.41,30.49,236400.0,21.1203,21.1342,21.0718,21.1272,236400.0
2009-06-01 13:20:00,30.5,30.5,30.39,30.42,312400.0,21.1342,21.1342,21.0579,21.0787,312400.0
2009-06-01 13:30:00,30.41,30.5,30.41,30.5,164900.0,21.0718,21.1342,21.0718,21.1342,164900.0
2009-06-01 13:40:00,30.5,30.5,30.44,30.49,156700.0,21.1342,21.1342,21.0926,21.1272,156700.0
2009-06-01 13:50:00,30.5,30.52,30.44,30.45,249000.0,21.1342,21.148,21.0926,21.0995,249000.0
2009-06-01 14:00:00,30.45,30.55,30.44,30.46,227200.0,21.0995,21.1688,21.0926,21.1065,227200.0
2009-06-01 14:10:00,30.46,30.53,30.4,30.5,192200.0,21.1065,21.155,21.0649,21.1342,192200.0
2009-06-01 14:20:00,30.5,30.6,30.5,30.55,258300.0,21.1342,21.2035,21.1342,21.1688,258300.0
2009-06-01 14:30:00,30.55,30.57,30.47,30.5,242800.0,21.1688,21.1827,21.1134,21.1342,242800.0
2009-06-01 14:40:00,30.51,30.57,30.48,30.52,261800.0,21.1411,21.1827,21.1203,21.148,261800.0
2009-06-01 14:50:00,30.53,30.57,30.47,30.54,239300.0,21.155,21.1827,21.1134,21.1619,239300.0
2009-06-01 15:00:00,30.54,30.57,30.49,30.56,196000.0,21.1619,21.1827,21.1272,21.1757,196000.0
2009-06-01 15:10:00,30.56,30.6,30.53,30.57,272400.0,21.1757,21.2035,21.155,21.1827,272400.0
2009-06-01 15:20:00,30.56,30.63,30.55,30.58,280700.0,21.1757,21.2243,21.1688,21.1896,280700.0
2009-06-01 15:30:00,30.59,30.77,30.57,30.73,368400.0,21.1965,21.3213,21.1827,21.2935,368400.0
2009-06-01 15:40:00,30.74,30.74,30.56,30.56,410900.0,21.3005,21.3005,21.1757,21.1757,410900.0
2009-06-01 15:50:00,30.56,30.67,30.43,30.6,1212500.0,21.1757,21.252,21.0857,21.2035,1212500.0
2009-06-02 09:30:00,30.69,30.71,30.36,30.69,323500.0,21.2658,21.2797,21.0372,21.2658,323500.0
2009-06-02 09:40:00,30.72,30.78,30.62,30.67,318800.0,21.2866,21.3282,21.2173,21.252,318800.0
2009-06-02 09:50:00,30.66,30.93,30.66,30.89,202100.0,21.245,21.4321,21.245,21.4044,202100.0
2009-06-02 10:00:00,30.89,31.02,30.87,30.89,469400.0,21.4044,21.4945,21.3906,21.4044,469400.0
2009-06-02 10:10:00,30.9,30.93,30.81,30.92,218800.0,21.4113,21.4321,21.349,21.4252,218800.0
2009-06-02 10:20:00,30.92,31.11,30.91,31.08,193900.0,21.4252,21.5569,21.4183,21.5361,193900.0
2009-06-02 10:30:00,31.08,31.14,31.06,31.13,401100.0,21.5361,21.5776,21.5222,21.5707,401100.0
2009-06-02 10:40:00,31.13,31.2,31.12,31.14,383800.0,21.5707,21.6192,21.5638,21.5776,383800.0
2009-06-02 10:50:00,31.15,31.18,31.0,31.04,237700.0,21.5846,21.6054,21.4806,21.5084,237700.0
2009-06-02 11:00:00,31.05,31.14,31.05,31.13,136300.0,21.5153,21.5776,21.5153,21.5707,136300.0
2009-06-02 11:10:00,31.12,31.22,31.04,31.22,332900.0,21.5638,21.6331,21.5084,21.6331,332900.0
2009-06-02 11:20:00,31.21,31.3,31.17,31.17,173800.0,21.6261,21.6885,21.5984,21.5984,173800.0
2009-06-02 11:30:00,31.18,31.28,31.09,31.17,236500.0,21.6054,21.6747,21.543,21.5984,236500.0
2009-06-02 11:40:00,31.16,31.26,31.16,31.23,137700.0,21.5915,21.6608,21.5915,21.64,137700.0
2009-06-02 11:50:00,31.23,31.24,31.18,31.22,111500.0,21.64,21.6469,21.6054,21.6331,111500.0
2009-06-02 12:00:00,31.22,31.32,31.21,31.28,176800.0,21.6331,21.7024,21.6261,21.6747,176800.0
2009-06-02 12:10:00,31.27,31.32,31.26,31.31,138700.0,21.6677,21.7024,21.6608,21.6954,138700.0
2009-06-02 12:20:00,31.3,31.31,31.14,31.18,136200.0,21.6885,21.6954,21.5776,21.6054,136200.0
2009-06-02 12:30:00,31.18,31.29,31.15,31.29,139300.0,21.6054,21.6816,21.5846,21.6816,139300.0
2009-06-02 12:40:00,31.28,31.29,31.21,31.23,57600.0,21.6747,21.6816,21.6261,21.64,57600.0
2009-06-02 12:50:00,31.22,31.3,31.2,31.27,113700.0,21.6331,21.6885,21.6192,21.6677,113700.0
2009-06-02 13:00:00,31.27,31.31,31.21,31.3,93700.0,21.6677,21.6954,21.6261,21.6885,93700.0
2009-06-02 13:10:00,31.3,31.31,31.25,31.27,82900.0,21.6885,21.6954,21.6539,21.6677,82900.0
2009-06-02 13:20:00,31.26,31.36,31.26,31.31,98100.0,21.6608,21.7301,21.6608,21.6954,98100.0
2009-06-02 13:30:00,31.31,31.35,31.29,31.3,131800.0,21.6954,21.7232,21.6816,21.6885,131800.0
2009-06-02 13:40:00,31.31,31.44,31.3,31.43,251600.0,21.6954,21.7855,21.6885,21.7786,251600.0
2009-06-02 13:50:00,31.43,31.47,31.41,31.47,186000.0,21.7786,21.8063,21.7647,21.8063,186000.0
2009-06-02 14:00:00,31.47,31.49,31.45,31.48,285400.0,21.8063,21.8202,21.7924,21.8132,285400.0
2009-06-02 14:10:00,31.48,31.6,31.45,31.59,334500.0,21.8132,21.8964,21.7924,21.8895,334500.0
2009-06-02 14:20:00,31.59,31.74,31.57,31.74,415200.0,21.8895,21.9934,21.8756,21.9934,415200.0
2009-06-02 14:30:00,31.74,31.74,31.58,31.6,451500.0,21.9934,21.9934,21.8825,21.8964,451500.0
2009-06-02 14:40:00,31.6,31.61,31.51,31.54,238200.0,21.8964,21.9033,21.834,21.8548,238200.0
2009-06-02 14:50:00,31.53,31.57,31.44,31.44,361400.0,21.8479,21.8756,21.7855,21.7855,361400.0
2009-06-02 15:00:00,31.44,31.49,31.43,31.44,214500.0,21.7855,21.8202,21.7786,21.7855,214500.0
2009-06-02 15:10:00,31.45,31.45,31.37,31.41,177300.0,21.7924,21.7924,21.737,21.7647,177300.0
2009-06-02 15:20:00,31.4,31.48,31.34,31.38,184900.0,21.7578,21.8132,21.7162,21.7439,184900.0
2009-06-02 15:30:00,31.38,31.45,31.31,31.43,260000.0,21.7439,21.7924,21.6954,21.7786,260000.0
2009-06-02 15:40:00,31.43,31.48,31.39,31.48,416000.0,21.7786,21.8132,21.7509,21.8132,416000.0
2009-06-02 15:50:00,31.48,31.49,31.27,31.32,969500.0,21.8132,21.8202,21.6677,21.7024,969500.0
2009-06-03 09:30:00,31.04,31.19,30.87,30.96,348700.0,21.5084,21.6123,21.3906,21.4529,348700.0
2009-06-03 09:40:00,30.95,31.05,30.69,30.81,558000.0,21.446,21.5153,21.2658,21.349,558000.0
2009-06-03 09:50:00,30.81,30.97,30.62,30.72,460100.0,21.349,21.4598,21.2173,21.2866,460100.0
2009-06-03 10:00:00,30.73,30.73,30.5,30.62,446900.0,21.2935,21.2935,21.1342,21.2173,446900.0
2009-06-03 10:10:00,30.62,30.73,30.5,30.55,273100.0,21.2173,21.2935,21.1342,21.1688,273100.0
2009-06-03 10:20:00,30.56,30.73,30.5,30.71,207700.0,21.1757,21.2935,21.1342,21.2797,207700.0
2009-06-03 10:30:00,30.71,30.81,30.69,30.7,201900.0,21.2797,21.349,21.2658,21.2728,201900.0
2009-06-03 10:40:00,30.69,30.7,30.52,30.57,279400.0,21.2658,21.2728,21.148,21.1827,279400.0
2009-06-03 10:50:00,30.57,30.62,30.52,30.6,171300.0,21.1827,21.2173,21.148,21.2035,171300.0
2009-06-03 11:00:00,30.6,30.6,30.46,30.48,164100.0,21.2035,21.2035,21.1065,21.1203,164100.0
2009-06-03 11:10:00,30.47,30.54,30.43,30.48,140100.0,21.1134,21.1619,21.0857,21.1203,140100.0
2009-06-03 11:20:00,30.48,30.71,30.48,30.66,184100.0,21.1203,21.2797,21.1203,21.245,184100.0
2009-06-03 11:30:00,30.66,30.7,30.6,30.69,97400.0,21.245,21.2728,21.2035,21.2658,97400.0
2009-06-03 11:40:00,30.69,30.76,30.64,30.68,130300.0,21.2658,21.3143,21.2312,21.2589,130300.0
2009-06-03 11:50:00,30.68,30.71,30.61,30.61,112800.0,21.2589,21.2797,21.2104,21.2104,112800.0
2009-06-03 12:00:00,30.61,30.63,30.59,30.6,88000.0,21.2104,21.2243,21.1965,21.2035,88000.0
2009-06-03 12:10:00,30.6,30.61,30.51,30.54,93300.0,21.2035,21.2104,21.1411,21.1619,93300.0
2009-06-03 12:20:00,30.53,30.54,30.45,30.47,221900.0,21.155,21.1619,21.0995,21.1134,221900.0
2009-06-03 12:30:00,30.47,30.5,30.45,30.45,184100.0,21.1134,21.1342,21.0995,21.0995,184100.0
2009-06-03 12:40:00,30.45,30.48,30.4,30.48,206000.0,21.0995,21.1203,21.0649,21.1203,206000.0
2009-06-03 12:50:00,30.48,30.5,30.37,30.39,267800.0,21.1203,21.1342,21.0441,21.0579,267800.0
2009-06-03 13:00:00,30.39,30.43,30.37,30.4,227400.0,21.0579,21.0857,21.0441,21.0649,227400.0
2009-06-03 13:10:00,30.4,30.42,30.37,30.39,117700.0,21.0649,21.0787,21.0441,21.0579,117700.0
2009-06-03 13:20:00,30.39,30.4,30.31,30.32,202600.0,21.0579,21.0649,21.0025,21.0094,202600.0
2009-06-03 13:30:00,30.32,30.35,30.29,30.35,111400.0,21.0094,21.0302,20.9887,21.0302,111400.0
2009-06-03 13:40:00,30.35,30.35,30.21,30.28,234600.0,21.0302,21.0302,20.9332,20.9817,234600.0
2009-06-03 13:50:00,30.27,30.37,30.27,30.34,160800.0,20.9748,21.0441,20.9748,21.0233,160800.0
2009-06-03 14:00:00,30.34,30.35,30.27,30.28,156700.0,21.0233,21.0302,20.9748,20.9817,156700.0
2009-06-03 14:10:00,30.29,30.35,30.27,30.33,177300.0,20.9887,21.0302,20.9748,21.0164,177300.0
2009-06-03 14:20:00,30.34,30.34,30.27,30.28,165300.0,21.0233,21.0233,20.9748,20.9817,165300.0
2009-06-03 14:30:00,30.27,30.32,30.24,30.32,291900.0,20.9748,21.0094,20.954,21.0094,291900.0
2009-06-03 14:40:00,30.31,30.43,30.31,30.39,302800.0,21.0025,21.0857,21.0025,21.0579,302800.0
2009-06-03 14:50:00,30.39,30.4,30.31,30.34,395300.0,21.0579,21.0649,21.0025,21.0233,395300.0
2009-06-03 15:00:00,30.34,30.41,30.33,30.4,273300.0,21.0233,21.0718,21.0164,21.0649,273300.0
2009-06-03 15:10:00,30.4,30.51,30.37,30.49,313200.0,21.0649,21.1411,21.0441,21.1272,313200.0
2009-06-03 15:20:00,30.46,30.5,30.39,30.4,297000.0,21.1065,21.1342,21.0579,21.0649,297000.0
2009-06-03 15:30:00,30.39,30.44,30.31,30.39,266000.0,21.0579,21.0926,21.0025,21.0579,266000.0
2009-06-03 15:40:00,30.39,30.53,30.35,30.45,553900.0,21.0579,21.155,21.0302,21.0995,553900.0
2009-06-03 15:50:00,30.45,30.61,30.45,30.61,711500.0,21.0995,21.2104,21.0995,21.2104,711500.0
2009-06-04 09:30:00,30.17,30.85,29.8,30.23,315600.0,20.9055,21.3767,20.6491,20.9471,315600.0
2009-06-04 09:40:00,30.23,30.32,30.2,30.23,275000.0,20.9471,21.0094,20.9263,20.9471,275000.0
2009-06-04 09:50:00,30.23,30.28,30.16,30.19,384700.0,20.9471,20.9817,20.8986,20.9194,384700.0
2009-06-04 10:00:00,30.19,30.29,30.11,30.15,232900.0,20.9194,20.9887,20.8639,20.8916,232900.0
2009-06-04 10:10:00,30.15,30.16,30.02,30.12,316300.0,20.8916,20.8986,20.8016,20.8709,316300.0
2009-06-04 10:20:00,30.11,30.25,30.09,30.16,385600.0,20.8639,20.9609,20.8501,20.8986,385600.0
2009-06-04 10:30:00,30.16,30.3,30.14,30.2,136700.0,20.8986,20.9956,20.8847,20.9263,136700.0
2009-06-04 10:40:00,30.21,30.32,30.16,30.22,259300.0,20.9332,21.0094,20.8986,20.9402,259300.0
2009-06-04 10:50:00,30.22,30.32,30.2,30.32,145200.0,20.9402,21.0094,20.9263,21.0094,145200.0
2009-06-04 11:00:00,30.33,30.38,30.27,30.27,167000.0,21.0164,21.051,20.9748,20.9748,167000.0
2009-06-04 11:10:00,30.28,30.41,30.27,30.39,143600.0,20.9817,21.0718,20.9748,21.0579,143600.0
2009-06-04 11:20:00,30.39,30.4,30.28,30.32,163300.0,21.0579,21.0649,20.9817,21.0094,163300.0
2009-06-04 11:30:00,30.32,30.35,30.28,30.31,70600.0,21.0094,21.0302,20.9817,21.0025,70600.0
2009-06-04 11:40:00,30.31,30.33,30.26,30.27,95000.0,21.0025,21.0164,20.9679,20.9748,95000.0
2009-06-04 11:50:00,30.27,30.28,30.23,30.23,149700.0,20.9748,20.9817,20.9471,20.9471,149700.0
2009-06-04 12:00:00,30.23,30.31,30.23,30.3,78200.0,20.9471,21.0025,20.9471,20.9956,78200.0
2009-06-04 12:10:00,30.3,30.3,30.26,30.29,68400.0,20.9956,20.9956,20.9679,20.9887,68400.0
2009-06-04 12:20:00,30.29,30.35,30.29,30.34,117900.0,20.9887,21.0302,20.9887,21.0233,117900.0
2009-06-04 12:30:00,30.33,30.34,30.29,30.31,127200.0,21.0164,21.0233,20.9887,21.0025,127200.0
2009-06-04 12:40:00,30.3,30.35,30.29,30.29,96400.0,20.9956,21.0302,20.9887,20.9887,96400.0
2009-06-04 12:50:00,30.29,30.33,30.26,30.33,136000.0,20.9887,21.0164,20.9679,21.0164,136000.0
2009-06-04 13:00:00,30.33,30.37,30.28,30.29,82900.0,21.0164,21.0441,20.9817,20.9887,82900.0
2009-06-04 13:10:00,30.28,30.41,30.28,30.4,166000.0,20.9817,21.0718,20.9817,21.0649,166000.0
2009-06-04 13:20:00,30.4,30.44,30.34,30.39,156100.0,21.0649,21.0926,21.0233,21.0579,156100.0
2009-06-04 13:30:00,30.38,30.4,30.35,30.4,189800.0,21.051,21.0649,21.0302,21.0649,189800.0
2009-06-04 13:40:00,30.4,30.4,30.34,30.36,125300.0,21.0649,21.0649,21.0233,21.0372,125300.0
2009-06-04 13:50:00,30.36,30.36,30.28,30.31,101200.0,21.0372,21.0372,20.9817,21.0025,101200.0
2009-06-04 14:00:00,30.31,30.4,30.29,30.4,175500.0,21.0025,21.0649,20.9887,21.0649,175500.0
2009-06-04 14:10:00,30.39,30.45,30.35,30.45,75600.0,21.0579,21.0995,21.0302,21.0995,75600.0
2009-06-04 14:20:00,30.44,30.46,30.39,30.4,156800.0,21.0926,21.1065,21.0579,21.0649,156800.0
2009-06-04 14:30:00,30.4,30.41,30.35,30.4,101300.0,21.0649,21.0718,21.0302,21.0649,101300.0
2009-06-04 14:40:00,30.4,30.43,30.38,30.39,154700.0,21.0649,21.0857,21.051,21.0579,154700.0
2009-06-04 14:50:00,30.4,30.4,30.31,30.32,145900.0,21.0649,21.0649,21.0025,21.0094,145900.0
2009-06-04 15:00:00,30.33,30.33,30.25,30.29,150700.0,21.0164,21.0164,20.9609,20.9887,150700.0
2009-06-04 15:10:00,30.3,30.35,30.28,30.33,170400.0,20.9956,21.0302,20.9817,21.0164,170400.0
2009-06-04 15:20:00,30.32,30.35,30.29,30.34,141900.0,21.0094,21.0302,20.9887,21.0233,141900.0
2009-06-04 15:30:00,30.35,30.36,30.27,30.36,270400.0,21.0302,21.0372,20.9748,21.0372,270400.0
2009-06-04 15:40:00,30.36,30.41,30.34,30.34,400300.0,21.0372,21.0718,21.0233,21.0233,400300.0
2009-06-04 15:50:00,30.34,30.39,30.3,30.34,858100.0,21.0233,21.0579,20.9956,21.0233,858100.0
2009-06-05 09:30:00,31.02,31.16,30.66,30.74,534900.0,21.4945,21.5915,21.245,21.3005,534900.0
2009-06-05 09:40:00,30.74,30.77,30.36,30.45,544300.0,21.3005,21.3213,21.0372,21.0995,544300.0
2009-06-05 09:50:00,30.48,30.58,30.35,30.5,507300.0,21.1203,21.1896,21.0302,21.1342,507300.0
2009-06-05 10:00:00,30.5,30.52,30.22,30.24,464900.0,21.1342,21.148,20.9402,20.954,464900.0
2009-06-05 10:10:00,30.23,30.28,30.06,30.21,384600.0,20.9471,20.9817,20.8293,20.9332,384600.0
2009-06-05 10:20:00,30.22,30.33,30.13,30.17,542900.0,20.9402,21.0164,20.8778,20.9055,542900.0
2009-06-05 10:30:00,30.18,30.33,30.13,30.31,341700.0,20.9124,21.0164,20.8778,21.0025,341700.0
2009-06-05 10:40:00,30.32,30.5,30.3,30.44,350800.0,21.0094,21.1342,20.9956,21.0926,350800.0
2009-06-05 10:50:00,30.44,30.5,30.43,30.46,321100.0,21.0926,21.1342,21.0857,21.1065,321100.0
2009-06-05 11:00:00,30.46,30.68,30.46,30.63,324900.0,21.1065,21.2589,21.1065,21.2243,324900.0
2009-06-05 11:10:00,30.64,30.64,30.55,30.59,500600.0,21.2312,21.2312,21.1688,21.1965,500600.0
2009-06-05 11:20:00,30.59,30.6,30.5,30.5,123900.0,21.1965,21.2035,21.1342,21.1342,123900.0
2009-06-05 11:30:00,30.5,30.5,30.4,30.4,122400.0,21.1342,21.1342,21.0649,21.0649,122400.0
2009-06-05 11:40:00,30.41,30.44,30.35,30.37,166800.0,21.0718,21.0926,21.0302,21.0441,166800.0
2009-06-05 11:50:00,30.36,30.4,30.26,30.35,259500.0,21.0372,21.0649,20.9679,21.0302,259500.0
2009-06-05 12:00:00,30.34,30.38,30.31,30.36,191500.0,21.0233,21.051,21.0025,21.0372,191500.0
2009-06-05 12:10:00,30.36,30.47,30.31,30.47,268200.0,21.0372,21.1134,21.0025,21.1134,268200.0
2009-06-05 12:20:00,30.47,30.54,30.42,30.52,194400.0,21.1134,21.1619,21.0787,21.148,194400.0
2009-06-05 12:30:00,30.52,30.56,30.45,30.52,123200.0,21.148,21.1757,21.0995,21.148,123200.0
2009-06-05 12:40:00,30.52,30.54,30.49,30.54,81100.0,21.148,21.1619,21.1272,21.1619,81100.0
2009-06-05 12:50:00,30.55,30.58,30.5,30.55,74600.0,21.1688,21.1896,21.1342,21.1688,74600.0
2009-06-05 13:00:00,30.55,30.55,30.45,30.45,47000.0,21.1688,21.1688,21.0995,21.0995,47000.0
2009-06-05 13:10:00,30.45,30.46,30.4,30.41,86600.0,21.0995,21.1065,21.0649,21.0718,86600.0
2009-06-05 13:20:00,30.41,30.46,30.38,30.46,93400.0,21.0718,21.1065,21.051,21.1065,93400.0
2009-06-05 13:30:00,30.46,30.5,30.39,30.42,87200.0,21.1065,21.1342,21.0579,21.0787,87200.0
2009-06-05 13:40:00,30.42,30.54,30.42,30.5,96900.0,21.0787,21.1619,21.0787,21.1342,96900.0
2009-06-05 13:50:00,30.5,30.52,30.42,30.46,87300.0,21.1342,21.148,21.0787,21.1065,87300.0
2009-06-05 14:00:00,30.46,30.5,30.35,30.39,111100.0,21.1065,21.1342,21.0302,21.0579,111100.0
2009-06-05 14:10:00,30.39,30.46,30.27,30.28,264700.0,21.0579,21.1065,20.9748,20.9817,264700.0
2009-06-05 14:20:00,30.27,30.3,30.24,30.26,198900.0,20.9748,20.9956,20.954,20.9679,198900.0
2009-06-05 14:30:00,30.25,30.26,30.17,30.24,299000.0,20.9609,20.9679,20.9055,20.954,299000.0
2009-06-05 14:40:00,30.23,30.27,30.18,30.2,318200.0,20.9471,20.9748,20.9124,20.9263,318200.0
2009-06-05 14:50:00,30.2,30.23,30.13,30.23,372600.0,20.9263,20.9471,20.8778,20.9471,372600.0
2009-06-05 15:00:00,30.23,30.24,30.17,30.19,297400.0,20.9471,20.954,20.9055,20.9194,297400.0
2009-06-05 15:10:00,30.19,30.26,30.19,30.25,208500.0,20.9194,20.9679,20.9194,20.9609,208500.0
2009-06-05 15:20:00,30.25,30.28,30.22,30.23,279700.0,20.9609,20.9817,20.9402,20.9471,279700.0
2009-06-05 15:30:00,30.23,30.26,30.2,30.22,379500.0,20.9471,20.9679,20.9263,20.9402,379500.0
2009-06-05 15:40:00,30.22,30.24,30.03,30.06,640400.0,20.9402,20.954,20.8085,20.8293,640400.0
2009-06-05 15:50:00,30.06,30.23,30.06,30.23,1048200.0,20.8293,20.9471,20.8293,20.9471,1048200.0
2009-06-08 09:30:00,30.1,30.31,30.0,30.06,467100.0,20.857,21.0025,20.7877,20.8293,467100.0
2009-06-08 09:40:00,30.06,30.16,30.0,30.05,234500.0,20.8293,20.8986,20.7877,20.8224,234500.0
2009-06-08 09:50:00,30.06,30.25,30.02,30.21,296300.0,20.8293,20.9609,20.8016,20.9332,296300.0
2009-06-08 10:00:00,30.21,30.37,30.15,30.29,192900.0,20.9332,21.0441,20.8916,20.9887,192900.0
2009-06-08 10:10:00,30.29,30.33,30.05,30.07,218800.0,20.9887,21.0164,20.8224,20.8362,218800.0
2009-06-08 10:20:00,30.07,30.26,30.02,30.23,182200.0,20.8362,20.9679,20.8016,20.9471,182200.0
2009-06-08 10:30:00,30.24,30.46,30.23,30.45,140200.0,20.954,21.1065,20.9471,21.0995,140200.0
2009-06-08 10:40:00,30.44,30.54,30.35,30.5,217500.0,21.0926,21.1619,21.0302,21.1342,217500.0
2009-06-08 10:50:00,30.51,30.64,30.5,30.62,277800.0,21.1411,21.2312,21.1342,21.2173,277800.0
2009-06-08 11:00:00,30.63,30.63,30.5,30.52,207100.0,21.2243,21.2243,21.1342,21.148,207100.0
2009-06-08 11:10:00,30.52,30.64,30.52,30.63,68700.0,21.148,21.2312,21.148,21.2243,68700.0
2009-06-08 11:20:00,30.64,30.67,30.5,30.52,125400.0,21.2312,21.252,21.1342,21.148,125400.0
2009-06-08 11:30:00,30.52,30.58,30.5,30.58,107500.0,21.148,21.1896,21.1342,21.1896,107500.0
2009-06-08 11:40:00,30.58,30.6,30.54,30.56,66300.0,21.1896,21.2035,21.1619,21.1757,66300.0
2009-06-08 11:50:00,30.56,30.61,30.55,30.59,96400.0,21.1757,21.2104,21.1688,21.1965,96400.0
2009-06-08 12:00:00,30.59,30.6,30.46,30.46,108800.0,21.1965,21.2035,21.1065,21.1065,108800.0
2009-06-08 12:10:00,30.45,30.5,30.4,30.42,233900.0,21.0995,21.1342,21.0649,21.0787,233900.0
2009-06-08 12:20:00,30.43,30.5,30.42,30.49,55300.0,21.0857,21.1342,21.0787,21.1272,55300.0
2009-06-08 12:30:00,30.48,30.5,30.41,30.49,125500.0,21.1203,21.1342,21.0718,21.1272,125500.0
2009-06-08 12:40:00,30.49,30.5,30.41,30.43,68800.0,21.1272,21.1342,21.0718,21.0857,68800.0
2009-06-08 12:50:00,30.44,30.48,30.42,30.48,49200.0,21.0926,21.1203,21.0787,21.1203,49200.0
2009-06-08 13:00:00,30.48,30.56,30.46,30.55,97800.0,21.1203,21.1757,21.1065,21.1688,97800.0
2009-06-08 13:10:00,30.56,30.62,30.54,30.61,147800.0,21.1757,21.2173,21.1619,21.2104,147800.0
2009-06-08 13:20:00,30.61,30.66,30.61,30.65,92000.0,21.2104,21.245,21.2104,21.2381,92000.0
2009-06-08 13:30:00,30.65,30.69,30.62,30.67,85500.0,21.2381,21.2658,21.2173,21.252,85500.0
2009-06-08 13:40:00,30.67,30.77,30.65,30.73,120500.0,21.252,21.3213,21.2381,21.2935,120500.0
2009-06-08 13:50:00,30.73,30.78,30.7,30.75,117300.0,21.2935,21.3282,21.2728,21.3074,117300.0
2009-06-08 14:00:00,30.75,30.84,30.75,30.82,170800.0,21.3074,21.3698,21.3074,21.3559,170800.0
2009-06-08 14:10:00,30.81,30.88,30.81,30.84,119400.0,21.349,21.3975,21.349,21.3698,119400.0
2009-06-08 14:20:00,30.84,30.85,30.74,30.79,142200.0,21.3698,21.3767,21.3005,21.3351,142200.0
2009-06-08 14:30:00,30.79,30.88,30.76,30.77,111100.0,21.3351,21.3975,21.3143,21.3213,111100.0
2009-06-08 14:40:00,30.77,30.78,30.72,30.73,133500.0,21.3213,21.3282,21.2866,21.2935,133500.0
2009-06-08 14:50:00,30.73,30.77,30.69,30.72,90200.0,21.2935,21.3213,21.2658,21.2866,90200.0
2009-06-08 15:00:00,30.71,30.81,30.69,30.69,293600.0,21.2797,21.349,21.2658,21.2658,293600.0
2009-06-08 15:10:00,30.69,30.73,30.64,30.71,392700.0,21.2658,21.2935,21.2312,21.2797,392700.0
2009-06-08 15:20:00,30.71,30.86,30.69,30.77,571100.0,21.2797,21.3836,21.2658,21.3213,571100.0
2009-06-08 15:30:00,30.77,31.04,30.76,31.01,531600.0,21.3213,21.5084,21.3143,21.4876,531600.0
2009-06-08 15:40:00,31.01,31.02,30.86,30.86,434800.0,21.4876,21.4945,21.3836,21.3836,434800.0
2009-06-08 15:50:00,30.86,30.87,30.67,30.78,867900.0,21.3836,21.3906,21.252,21.3282,867900.0
2009-06-09 09:30:00,30.92,30.92,30.59,30.77,147900.0,21.4252,21.4252,21.1965,21.3213,147900.0
2009-06-09 09:40:00,30.77,30.87,30.73,30.84,178600.0,21.3213,21.3906,21.2935,21.3698,178600.0
2009-06-09 09:50:00,30.85,30.88,30.66,30.68,182000.0,21.3767,21.3975,21.245,21.2589,182000.0
2009-06-09 10:00:00,30.68,30.72,30.53,30.63,275900.0,21.2589,21.2866,21.155,21.2243,275900.0
2009-06-09 10:10:00,30.64,30.75,30.61,30.73,175500.0,21.2312,21.3074,21.2104,21.2935,175500.0
2009-06-09 10:20:00,30.73,30.8,30.69,30.8,189300.0,21.2935,21.342,21.2658,21.342,189300.0
2009-06-09 10:30:00,30.8,30.83,30.76,30.76,88500.0,21.342,21.3628,21.3143,21.3143,88500.0
2009-06-09 10:40:00,30.77,30.87,30.75,30.76,104300.0,21.3213,21.3906,21.3074,21.3143,104300.0
2009-06-09 10:50:00,30.76,30.78,30.72,30.78,121200.0,21.3143,21.3282,21.2866,21.3282,121200.0
2009-06-09 11:00:00,30.78,30.78,30.7,30.75,95200.0,21.3282,21.3282,21.2728,21.3074,95200.0
2009-06-09 11:10:00,30.75,30.75,30.67,30.7,56900.0,21.3074,21.3074,21.252,21.2728,56900.0
2009-06-09 11:20:00,30.69,30.72,30.67,30.68,90800.0,21.2658,21.2866,21.252,21.2589,90800.0
2009-06-09 11:30:00,30.68,30.69,30.64,30.68,85800.0,21.2589,21.2658,21.2312,21.2589,85800.0
2009-06-09 11:40:00,30.67,30.69,30.64,30.64,69200.0,21.252,21.2658,21.2312,21.2312,69200.0
2009-06-09 11:50:00,30.65,30.65,30.57,30.59,55800.0,21.2381,21.2381,21.1827,21.1965,55800.0
2009-06-09 12:00:00,30.59,30.65,30.56,30.64,59800.0,21.1965,21.2381,21.1757,21.2312,59800.0
2009-06-09 12:10:00,30.64,30.7,30.64,30.69,51200.0,21.2312,21.2728,21.2312,21.2658,51200.0
2009-06-09 12:20:00,30.7,30.78,30.69,30.77,149400.0,21.2728,21.3282,21.2658,21.3213,149400.0
2009-06-09 12:30:00,30.77,30.8,30.77,30.79,53300.0,21.3213,21.342,21.3213,21.3351,53300.0
2009-06-09 12:40:00,30.79,30.8,30.7,30.75,53700.0,21.3351,21.342,21.2728,21.3074,53700.0
2009-06-09 12:50:00,30.75,30.82,30.75,30.81,87700.0,21.3074,21.3559,21.3074,21.349,87700.0
2009-06-09 13:00:00,30.81,30.88,30.79,30.85,158200.0,21.349,21.3975,21.3351,21.3767,158200.0
2009-06-09 13:10:00,30.85,30.87,30.74,30.78,109000.0,21.3767,21.3906,21.3005,21.3282,109000.0
2009-06-09 13:20:00,30.78,30.8,30.74,30.77,168500.0,21.3282,21.342,21.3005,21.3213,168500.0
2009-06-09 13:30:00,30.76,30.76,30.66,30.74,81100.0,21.3143,21.3143,21.245,21.3005,81100.0
2009-06-09 13:40:00,30.73,30.74,30.65,30.67,70500.0,21.2935,21.3005,21.2381,21.252,70500.0
2009-06-09 13:50:00,30.66,30.81,30.66,30.8,94400.0,21.245,21.349,21.245,21.342,94400.0
2009-06-09 14:00:00,30.8,30.85,30.75,30.82,128900.0,21.342,21.3767,21.3074,21.3559,128900.0
2009-06-09 14:10:00,30.81,30.87,30.78,30.84,66400.0,21.349,21.3906,21.3282,21.3698,66400.0
2009-06-09 14:20:00,30.84,30.88,30.77,30.88,84900.0,21.3698,21.3975,21.3213,21.3975,84900.0
2009-06-09 14:30:00,30.88,30.91,30.84,30.85,113400.0,21.3975,21.4183,21.3698,21.3767,113400.0
2009-06-09 14:40:00,30.84,30.92,30.78,30.82,122300.0,21.3698,21.4252,21.3282,21.3559,122300.0
2009-06-09 14:50:00,30.81,30.9,30.78,30.88,57300.0,21.349,21.4113,21.3282,21.3975,57300.0
2009-06-09 15:00:00,30.89,30.92,30.83,30.88,102000.0,21.4044,21.4252,21.3628,21.3975,102000.0
2009-06-09 15:10:00,30.87,30.88,30.75,30.83,117400.0,21.3906,21.3975,21.3074,21.3628,117400.0
2009-06-09 15:20:00,30.83,30.83,30.74,30.82,108300.0,21.3628,21.3628,21.3005,21.3559,108300.0
2009-06-09 15:30:00,30.82,30.9,30.75,30.85,137400.0,21.3559,21.4113,21.3074,21.3767,137400.0
2009-06-09 15:40:00,30.85,30.92,30.77,30.84,203000.0,21.3767,21.4252,21.3213,21.3698,203000.0
2009-06-09 15:50:00,30.85,30.87,30.79,30.8,344900.0,21.3767,21.3906,21.3351,21.342,344900.0
2009-06-10 09:30:00,30.85,31.09,30.76,30.77,186400.0,21.3767,21.543,21.3143,21.3213,186400.0
2009-06-10 09:40:00,30.77,30.8,30.57,30.62,297700.0,21.3213,21.342,21.1827,21.2173,297700.0
2009-06-10 09:50:00,30.62,30.64,30.49,30.58,390300.0,21.2173,21.2312,21.1272,21.1896,390300.0
2009-06-10 10:00:00,30.58,30.6,30.49,30.6,448300.0,21.1896,21.2035,21.1272,21.2035,448300.0
2009-06-10 10:10:00,30.6,30.6,30.49,30.55,218400.0,21.2035,21.2035,21.1272,21.1688,218400.0
2009-06-10 10:20:00,30.56,30.6,30.49,30.54,183600.0,21.1757,21.2035,21.1272,21.1619,183600.0
2009-06-10 10:30:00,30.54,30.59,30.45,30.46,154600.0,21.1619,21.1965,21.0995,21.1065,154600.0
2009-06-10 10:40:00,30.46,30.54,30.41,30.45,121600.0,21.1065,21.1619,21.0718,21.0995,121600.0
2009-06-10 10:50:00,30.44,30.49,30.4,30.48,169500.0,21.0926,21.1272,21.0649,21.1203,169500.0
2009-06-10 11:00:00,30.49,30.57,30.41,30.41,124400.0,21.1272,21.1827,21.0718,21.0718,124400.0
2009-06-10 11:10:00,30.4,30.49,30.4,30.46,121800.0,21.0649,21.1272,21.0649,21.1065,121800.0
2009-06-10 11:20:00,30.46,30.59,30.46,30.55,112100.0,21.1065,21.1965,21.1065,21.1688,112100.0
2009-06-10 11:30:00,30.55,30.61,30.55,30.6,81100.0,21.1688,21.2104,21.1688,21.2035,81100.0
2009-06-10 11:40:00,30.6,30.63,30.5,30.55,93400.0,21.2035,21.2243,21.1342,21.1688,93400.0
2009-06-10 11:50:00,30.55,30.66,30.55,30.66,119800.0,21.1688,21.245,21.1688,21.245,119800.0
2009-06-10 12:00:00,30.65,30.7,30.63,30.63,133200.0,21.2381,21.2728,21.2243,21.2243,133200.0
2009-06-10 12:10:00,30.63,30.68,30.59,30.67,106100.0,21.2243,21.2589,21.1965,21.252,106100.0
2009-06-10 12:20:00,30.68,30.73,30.52,30.57,147400.0,21.2589,21.2935,21.148,21.1827,147400.0
2009-06-10 12:30:00,30.57,30.6,30.5,30.6,85700.0,21.1827,21.2035,21.1342,21.2035,85700.0
2009-06-10 12:40:00,30.6,30.63,30.55,30.55,60200.0,21.2035,21.2243,21.1688,21.1688,60200.0
2009-06-10 12:50:00,30.56,30.69,30.55,30.62,88400.0,21.1757,21.2658,21.1688,21.2173,88400.0
2009-06-10 13:00:00,30.62,30.62,30.45,30.46,243400.0,21.2173,21.2173,21.0995,21.1065,243400.0
2009-06-10 13:10:00,30.47,30.48,30.35,30.36,122100.0,21.1134,21.1203,21.0302,21.0372,122100.0
2009-06-10 13:20:00,30.36,30.39,30.32,30.32,156100.0,21.0372,21.0579,21.0094,21.0094,156100.0
2009-06-10 13:30:00,30.33,30.33,30.24,30.25,126000.0,21.0164,21.0164,20.954,20.9609,126000.0
2009-06-10 13:40:00,30.25,30.28,30.16,30.21,156700.0,20.9609,20.9817,20.8986,20.9332,156700.0
2009-06-10 13:50:00,30.21,30.27,30.21,30.25,113700.0,20.9332,20.9748,20.9332,20.9609,113700.0
2009-06-10 14:00:00,30.24,30.31,30.16,30.31,191400.0,20.954,21.0025,20.8986,21.0025,191400.0
2009-06-10 14:10:00,30.31,30.4,30.28,30.3,100000.0,21.0025,21.0649,20.9817,20.9956,100000.0
2009-06-10 14:20:00,30.31,30.38,30.22,30.24,157900.0,21.0025,21.051,20.9402,20.954,157900.0
2009-06-10 14:30:00,30.24,30.33,30.18,30.26,135200.0,20.954,21.0164,20.9124,20.9679,135200.0
2009-06-10 14:40:00,30.26,30.37,30.23,30.32,88400.0,20.9679,21.0441,20.9471,21.0094,88400.0
2009-06-10 14:50:00,30.32,30.39,30.28,30.36,112400.0,21.0094,21.0579,20.9817,21.0372,112400.0
2009-06-10 15:00:00,30.36,30.38,30.21,30.25,167500.0,21.0372,21.051,20.9332,20.9609,167500.0
2009-06-10 15:10:00,30.24,30.3,30.18,30.22,142300.0,20.954,20.9956,20.9124,20.9402,142300.0
2009-06-10 15:20:00,30.22,30.28,30.18,30.2,147600.0,20.9402,20.9817,20.9124,20.9263,147600.0
2009-06-10 15:30:00,30.21,30.4,30.19,30.39,302000.0,20.9332,21.0649,20.9194,21.0579,302000.0
2009-06-10 15:40:00,30.4,30.46,30.37,30.44,202300.0,21.0649,21.1065,21.0441,21.0926,202300.0
2009-06-10 15:50:00,30.45,30.51,30.3,30.49,453200.0,21.0995,21.1411,20.9956,21.1272,453200.0
2009-06-11 09:30:00,30.42,30.75,30.31,30.49,262600.0,21.0787,21.3074,21.0025,21.1272,262600.0
2009-06-11 09:40:00,30.49,30.52,30.34,30.45,780600.0,21.1272,21.148,21.0233,21.0995,780600.0
2009-06-11 09:50:00,30.45,30.45,30.33,30.35,242500.0,21.0995,21.0995,21.0164,21.0302,242500.0
2009-06-11 10:00:00,30.35,30.4,30.22,30.25,393200.0,21.0302,21.0649,20.9402,20.9609,393200.0
2009-06-11 10:10:00,30.26,30.4,30.23,30.33,263200.0,20.9679,21.0649,20.9471,21.0164,263200.0
2009-06-11 10:20:00,30.33,30.35,30.25,30.3,138100.0,21.0164,21.0302,20.9609,20.9956,138100.0
2009-06-11 10:30:00,30.3,30.3,30.15,30.19,253800.0,20.9956,20.9956,20.8916,20.9194,253800.0
2009-06-11 10:40:00,30.19,30.22,30.11,30.16,196900.0,20.9194,20.9402,20.8639,20.8986,196900.0
2009-06-11 10:50:00,30.17,30.21,30.12,30.18,153300.0,20.9055,20.9332,20.8709,20.9124,153300.0
2009-06-11 11:00:00,30.18,30.19,30.0,30.04,202100.0,20.9124,20.9194,20.7877,20.8154,202100.0
2009-06-11 11:10:00,30.04,30.08,30.0,30.08,182900.0,20.8154,20.8431,20.7877,20.8431,182900.0
2009-06-11 11:20:00,30.08,30.15,30.05,30.14,225900.0,20.8431,20.8916,20.8224,20.8847,225900.0
2009-06-11 11:30:00,30.14,30.14,30.06,30.06,100700.0,20.8847,20.8847,20.8293,20.8293,100700.0
2009-06-11 11:40:00,30.05,30.12,30.05,30.09,106200.0,20.8224,20.8709,20.8224,20.8501,106200.0
2009-06-11 11:50:00,30.09,30.13,30.05,30.11,164700.0,20.8501,20.8778,20.8224,20.8639,164700.0
2009-06-11 12:00:00,30.11,30.17,30.1,30.16,186800.0,20.8639,20.9055,20.857,20.8986,186800.0
2009-06-11 12:10:00,30.15,30.21,30.1,30.13,292800.0,20.8916,20.9332,20.857,20.8778,292800.0
2009-06-11 12:20:00,30.13,30.15,30.09,30.1,148800.0,20.8778,20.8916,20.8501,20.857,148800.0
2009-06-11 12:30:00,30.09,30.11,30.03,30.09,113700.0,20.8501,20.8639,20.8085,20.8501,113700.0
2009-06-11 12:40:00,30.09,30.15,30.06,30.15,93600.0,20.8501,20.8916,20.8293,20.8916,93600.0
2009-06-11 12:50:00,30.14,30.27,30.14,30.22,268900.0,20.8847,20.9748,20.8847,20.9402,268900.0
2009-06-11 13:00:00,30.21,30.31,30.15,30.2,222300.0,20.9332,21.0025,20.8916,20.9263,222300.0
2009-06-11 13:10:00,30.2,30.21,30.15,30.17,142400.0,20.9263,20.9332,20.8916,20.9055,142400.0
2009-06-11 13:20:00,30.17,30.24,30.17,30.23,317900.0,20.9055,20.954,20.9055,20.9471,317900.0
2009-06-11 13:30:00,30.23,30.26,30.17,30.18,249800.0,20.9471,20.9679,20.9055,20.9124,249800.0
2009-06-11 13:40:00,30.18,30.31,30.16,30.3,258800.0,20.9124,21.0025,20.8986,20.9956,258800.0
2009-06-11 13:50:00,30.3,30.31,30.26,30.3,107200.0,20.9956,21.0025,20.9679,20.9956,107200.0
2009-06-11 14:00:00,30.31,30.41,30.3,30.34,334400.0,21.0025,21.0718,20.9956,21.0233,334400.0
2009-06-11 14:10:00,30.34,30.39,30.33,30.34,336500.0,21.0233,21.0579,21.0164,21.0233,336500.0
2009-06-11 14:20:00,30.34,30.39,30.33,30.36,118300.0,21.0233,21.0579,21.0164,21.0372,118300.0
2009-06-11 14:30:00,30.36,30.39,30.27,30.29,197400.0,21.0372,21.0579,20.9748,20.9887,197400.0
2009-06-11 14:40:00,30.29,30.35,30.26,30.33,134300.0,20.9887,21.0302,20.9679,21.0164,134300.0
2009-06-11 14:50:00,30.33,30.46,30.33,30.4,290200.0,21.0164,21.1065,21.0164,21.0649,290200.0
2009-06-11 15:00:00,30.39,30.47,30.37,30.4,150700.0,21.0579,21.1134,21.0441,21.0649,150700.0
2009-06-11 15:10:00,30.39,30.4,30.36,30.36,97600.0,21.0579,21.0649,21.0372,21.0372,97600.0
2009-06-11 15:20:00,30.36,30.4,30.34,30.36,154100.0,21.0372,21.0649,21.0233,21.0372,154100.0
2009-06-11 15:30:00,30.35,30.37,30.25,30.32,418600.0,21.0302,21.0441,20.9609,21.0094,418600.0
2009-06-11 15:40:00,30.32,30.38,30.29,30.33,292400.0,21.0094,21.051,20.9887,21.0164,292400.0
2009-06-11 15:50:00,30.33,30.39,30.22,30.26,764000.0,21.0164,21.0579,20.9402,20.9679,764000.0
2009-06-12 09:30:00,30.08,30.22,30.0,30.03,262400.0,20.8431,20.9402,20.7877,20.8085,262400.0
2009-06-12 09:40:00,30.03,30.1,30.0,30.02,308900.0,20.8085,20.857,20.7877,20.8016,308900.0
2009-06-12 09:50:00,30.03,30.18,30.0,30.0,401600.0,20.8085,20.9124,20.7877,20.7877,401600.0
2009-06-12 10:00:00,30.0,30.11,30.0,30.1,278700.0,20.7877,20.8639,20.7877,20.857,278700.0
2009-06-12 10:10:00,30.09,30.23,30.08,30.15,126900.0,20.8501,20.9471,20.8431,20.8916,126900.0
2009-06-12 10:20:00,30.15,30.17,30.0,30.04,211900.0,20.8916,20.9055,20.7877,20.8154,211900.0
2009-06-12 10:30:00,30.04,30.17,30.02,30.13,203000.0,20.8154,20.9055,20.8016,20.8778,203000.0
2009-06-12 10:40:00,30.14,30.27,30.14,30.2,150800.0,20.8847,20.9748,20.8847,20.9263,150800.0
2009-06-12 10:50:00,30.21,30.22,30.06,30.09,240100.0,20.9332,20.9402,20.8293,20.8501,240100.0
2009-06-12 11:00:00,30.09,30.16,30.03,30.13,327500.0,20.8501,20.8986,20.8085,20.8778,327500.0
2009-06-12 11:10:00,30.13,30.16,30.08,30.1,141000.0,20.8778,20.8986,20.8431,20.857,141000.0
2009-06-12 11:20:00,30.1,30.16,30.07,30.15,103100.0,20.857,20.8986,20.8362,20.8916,103100.0
2009-06-12 11:30:00,30.15,30.25,30.15,30.25,110600.0,20.8916,20.9609,20.8916,20.9609,110600.0
2009-06-12 11:40:00,30.24,30.27,30.15,30.21,132300.0,20.954,20.9748,20.8916,20.9332,132300.0
2009-06-12 11:50:00,30.21,30.22,30.09,30.09,88400.0,20.9332,20.9402,20.8501,20.8501,88400.0
2009-06-12 12:00:00,30.09,30.19,30.08,30.17,80900.0,20.8501,20.9194,20.8431,20.9055,80900.0
2009-06-12 12:10:00,30.17,30.19,30.16,30.18,73200.0,20.9055,20.9194,20.8986,20.9124,73200.0
2009-06-12 12:20:00,30.18,30.25,30.16,30.2,137900.0,20.9124,20.9609,20.8986,20.9263,137900.0
2009-06-12 12:30:00,30.2,30.21,30.1,30.13,64700.0,20.9263,20.9332,20.857,20.8778,64700.0
2009-06-12 12:40:00,30.14,30.18,30.12,30.14,53100.0,20.8847,20.9124,20.8709,20.8847,53100.0
2009-06-12 12:50:00,30.14,30.2,29.9,30.19,102900.0,20.8847,20.9263,20.7184,20.9194,102900.0
2009-06-12 13:00:00,30.19,30.28,30.17,30.28,180000.0,20.9194,20.9817,20.9055,20.9817,180000.0
2009-06-12 13:10:00,30.27,30.3,30.23,30.29,48100.0,20.9748,20.9956,20.9471,20.9887,48100.0
2009-06-12 13:20:00,30.28,30.32,30.26,30.26,68800.0,20.9817,21.0094,20.9679,20.9679,68800.0
2009-06-12 13:30:00,30.26,30.27,30.22,30.26,60100.0,20.9679,20.9748,20.9402,20.9679,60100.0
2009-06-12 13:40:00,30.27,30.3,30.19,30.25,102900.0,20.9748,20.9956,20.9194,20.9609,102900.0
2009-06-12 13:50:00,30.26,30.27,30.2,30.2,90400.0,20.9679,20.9748,20.9263,20.9263,90400.0
2009-06-12 14:00:00,30.2,30.21,30.11,30.14,344100.0,20.9263,20.9332,20.8639,20.8847,344100.0
2009-06-12 14:10:00,30.14,30.15,30.06,30.07,206400.0,20.8847,20.8916,20.8293,20.8362,206400.0
2009-06-12 14:20:00,30.06,30.1,30.0,30.02,291000.0,20.8293,20.857,20.7877,20.8016,291000.0
2009-06-12 14:30:00,30.01,30.1,30.0,30.09,184600.0,20.7946,20.857,20.7877,20.8501,184600.0
2009-06-12 14:40:00,30.1,30.26,30.1,30.24,190200.0,20.857,20.9679,20.857,20.954,190200.0
2009-06-12 14:50:00,30.25,30.27,30.18,30.2,138300.0,20.9609,20.9748,20.9124,20.9263,138300.0
2009-06-12 15:00:00,30.2,30.25,30.2,30.24,94000.0,20.9263,20.9609,20.9263,20.954,94000.0
2009-06-12 15:10:00,30.24,30.31,30.22,30.29,83800.0,20.954,21.0025,20.9402,20.9887,83800.0
2009-06-12 15:20:00,30.29,30.34,30.26,30.33,184000.0,20.9887,21.0233,20.9679,21.0164,184000.0
2009-06-12 15:30:00,30.33,30.36,30.22,30.23,345900.0,21.0164,21.0372,20.9402,20.9471,345900.0
2009-06-12 15:40:00,30.23,30.32,30.19,30.22,256900.0,20.9471,21.0094,20.9194,20.9402,256900.0
2009-06-12 15:50:00,30.21,30.35,30.21,30.34,458200.0,20.9332,21.0302,20.9332,21.0233,458200.0
2009-06-15 09:30:00,30.18,30.2,29.88,29.94,376700.0,20.9124,20.9263,20.7046,20.7461,376700.0
2009-06-15 09:40:00,29.94,30.0,29.88,29.95,290200.0,20.7461,20.7877,20.7046,20.7531,290200.0
2009-06-15 09:50:00,29.95,30.0,29.91,29.96,223300.0,20.7531,20.7877,20.7253,20.76,223300.0
2009-06-15 10:00:00,29.96,30.01,29.95,29.96,111000.0,20.76,20.7946,20.7531,20.76,111000.0
2009-06-15 10:10:00,29.96,30.0,29.89,29.93,231600.0,20.76,20.7877,20.7115,20.7392,231600.0
2009-06-15 10:20:00,29.93,29.95,29.9,29.95,98000.0,20.7392,20.7531,20.7184,20.7531,98000.0
2009-06-15 10:30:00,29.95,29.98,29.89,29.91,255800.0,20.7531,20.7739,20.7115,20.7253,255800.0
2009-06-15 10:40:00,29.91,29.95,29.9,29.92,135600.0,20.7253,20.7531,20.7184,20.7323,135600.0
2009-06-15 10:50:00,29.92,29.93,29.89,29.92,129200.0,20.7323,20.7392,20.7115,20.7323,129200.0
2009-06-15 11:00:00,29.92,29.94,29.89,29.9,140700.0,20.7323,20.7461,20.7115,20.7184,140700.0
2009-06-15 11:10:00,29.91,29.94,29.84,29.88,139000.0,20.7253,20.7461,20.6768,20.7046,139000.0
2009-06-15 11:20:00,29.89,29.9,29.85,29.87,79800.0,20.7115,20.7184,20.6838,20.6976,79800.0
2009-06-15 11:30:00,29.87,29.9,29.85,29.89,61000.0,20.6976,20.7184,20.6838,20.7115,61000.0
2009-06-15 11:40:00,29.88,29.95,29.88,29.91,120700.0,20.7046,20.7531,20.7046,20.7253,120700.0
2009-06-15 11:50:00,29.91,29.91,29.85,29.85,80800.0,20.7253,20.7253,20.6838,20.6838,80800.0
2009-06-15 12:00:00,29.87,29.87,29.8,29.82,149400.0,20.6976,20.6976,20.6491,20.663,149400.0
2009-06-15 12:10:00,29.82,29.86,29.8,29.85,136700.0,20.663,20.6907,20.6491,20.6838,136700.0
2009-06-15 12:20:00,29.86,29.86,29.75,29.77,130300.0,20.6907,20.6907,20.6145,20.6283,130300.0
2009-06-15 12:30:00,29.77,29.81,29.77,29.79,108900.0,20.6283,20.6561,20.6283,20.6422,108900.0
2009-06-15 12:40:00,29.79,29.8,29.73,29.74,116700.0,20.6422,20.6491,20.6006,20.6075,116700.0
2009-06-15 12:50:00,29.75,29.82,29.72,29.8,142800.0,20.6145,20.663,20.5937,20.6491,142800.0
2009-06-15 13:00:00,29.8,29.8,29.71,29.76,106100.0,20.6491,20.6491,20.5868,20.6214,106100.0
2009-06-15 13:10:00,29.75,29.84,29.75,29.82,153400.0,20.6145,20.6768,20.6145,20.663,153400.0
2009-06-15 13:20:00,29.82,29.82,29.75,29.75,91700.0,20.663,20.663,20.6145,20.6145,91700.0
2009-06-15 13:30:00,29.75,29.77,29.7,29.76,65700.0,20.6145,20.6283,20.5798,20.6214,65700.0
2009-06-15 13:40:00,29.76,29.8,29.74,29.8,65200.0,20.6214,20.6491,20.6075,20.6491,65200.0
2009-06-15 13:50:00,29.79,29.8,29.75,29.75,62700.0,20.6422,20.6491,20.6145,20.6145,62700.0
2009-06-15 14:00:00,29.76,29.79,29.71,29.74,112400.0,20.6214,20.6422,20.5868,20.6075,112400.0
2009-06-15 14:10:00,29.74,29.74,29.7,29.72,108300.0,20.6075,20.6075,20.5798,20.5937,108300.0
2009-06-15 14:20:00,29.72,29.79,29.71,29.78,89800.0,20.5937,20.6422,20.5868,20.6353,89800.0
2009-06-15 14:30:00,29.77,29.83,29.77,29.83,137700.0,20.6283,20.6699,20.6283,20.6699,137700.0
2009-06-15 14:40:00,29.82,29.85,29.79,29.85,347900.0,20.663,20.6838,20.6422,20.6838,347900.0
2009-06-15 14:50:00,29.85,29.9,29.8,29.89,310300.0,20.6838,20.7184,20.6491,20.7115,310300.0
2009-06-15 15:00:00,29.89,29.92,29.85,29.91,352200.0,20.7115,20.7323,20.6838,20.7253,352200.0
2009-06-15 15:10:00,29.91,29.98,29.89,29.91,249700.0,20.7253,20.7739,20.7115,20.7253,249700.0
2009-06-15 15:20:00,29.92,30.01,29.89,30.01,273500.0,20.7323,20.7946,20.7115,20.7946,273500.0
2009-06-15 15:30:00,30.01,30.06,29.99,30.01,508000.0,20.7946,20.8293,20.7808,20.7946,508000.0
2009-06-15 15:40:00,30.0,30.02,29.94,29.96,637700.0,20.7877,20.8016,20.7461,20.76,637700.0
2009-06-15 15:50:00,29.96,30.01,29.9,30.0,565900.0,20.76,20.7946,20.7184,20.7877,565900.0
2009-06-16 09:30:00,30.12,30.12,29.81,30.0,316600.0,20.8709,20.8709,20.6561,20.7877,316600.0
2009-06-16 09:40:00,29.99,30.05,29.93,29.99,214200.0,20.7808,20.8224,20.7392,20.7808,214200.0
2009-06-16 09:50:00,29.99,30.0,29.85,29.89,296600.0,20.7808,20.7877,20.6838,20.7115,296600.0
2009-06-16 10:00:00,29.89,30.03,29.87,30.0,209400.0,20.7115,20.8085,20.6976,20.7877,209400.0
2009-06-16 10:10:00,30.01,30.05,29.97,29.99,195100.0,20.7946,20.8224,20.7669,20.7808,195100.0
2009-06-16 10:20:00,30.0,30.05,29.94,30.04,176800.0,20.7877,20.8224,20.7461,20.8154,176800.0
2009-06-16 10:30:00,30.04,30.07,30.0,30.04,133100.0,20.8154,20.8362,20.7877,20.8154,133100.0
2009-06-16 10:40:00,30.04,30.11,29.98,30.0,95200.0,20.8154,20.8639,20.7739,20.7877,95200.0
2009-06-16 10:50:00,30.0,30.1,30.0,30.04,101200.0,20.7877,20.857,20.7877,20.8154,101200.0
2009-06-16 11:00:00,30.04,30.14,30.02,30.02,99000.0,20.8154,20.8847,20.8016,20.8016,99000.0
2009-06-16 11:10:00,30.02,30.06,29.99,30.0,78200.0,20.8016,20.8293,20.7808,20.7877,78200.0
2009-06-16 11:20:00,30.01,30.01,29.95,29.99,220800.0,20.7946,20.7946,20.7531,20.7808,220800.0
2009-06-16 11:30:00,29.99,29.99,29.83,29.86,299000.0,20.7808,20.7808,20.6699,20.6907,299000.0
2009-06-16 11:40:00,29.85,29.94,29.84,29.89,165200.0,20.6838,20.7461,20.6768,20.7115,165200.0
2009-06-16 11:50:00,29.89,29.96,29.89,29.95,247100.0,20.7115,20.76,20.7115,20.7531,247100.0
2009-06-16 12:00:00,29.95,30.01,29.94,29.97,158000.0,20.7531,20.7946,20.7461,20.7669,158000.0
2009-06-16 12:10:00,29.97,30.01,29.9,29.91,306700.0,20.7669,20.7946,20.7184,20.7253,306700.0
2009-06-16 12:20:00,29.91,29.91,29.85,29.87,173600.0,20.7253,20.7253,20.6838,20.6976,173600.0
2009-06-16 12:30:00,29.86,29.93,29.85,29.9,158100.0,20.6907,20.7392,20.6838,20.7184,158100.0
2009-06-16 12:40:00,29.9,29.91,29.81,29.83,454100.0,20.7184,20.7253,20.6561,20.6699,454100.0
2009-06-16 12:50:00,29.84,29.94,29.82,29.93,552700.0,20.6768,20.7461,20.663,20.7392,552700.0
2009-06-16 13:00:00,29.92,29.98,29.91,29.96,316700.0,20.7323,20.7739,20.7253,20.76,316700.0
2009-06-16 13:10:00,29.96,30.08,29.95,30.03,268800.0,20.76,20.8431,20.7531,20.8085,268800.0
2009-06-16 13:20:00,30.03,30.05,29.96,30.02,166300.0,20.8085,20.8224,20.76,20.8016,166300.0
2009-06-16 13:30:00,30.02,30.03,29.95,29.95,177400.0,20.8016,20.8085,20.7531,20.7531,177400.0
2009-06-16 13:40:00,29.95,30.05,29.91,30.01,730200.0,20.7531,20.8224,20.7253,20.7946,730200.0
2009-06-16 13:50:00,30.0,30.02,29.92,29.95,270800.0,20.7877,20.8016,20.7323,20.7531,270800.0
2009-06-16 14:00:00,29.95,29.96,29.89,29.94,399100.0,20.7531,20.76,20.7115,20.7461,399100.0
2009-06-16 14:10:00,29.94,30.06,29.9,30.02,447300.0,20.7461,20.8293,20.7184,20.8016,447300.0
2009-06-16 14:20:00,30.02,30.08,29.97,30.06,282900.0,20.8016,20.8431,20.7669,20.8293,282900.0
2009-06-16 14:30:00,30.06,30.06,29.96,30.04,334000.0,20.8293,20.8293,20.76,20.8154,334000.0
2009-06-16 14:40:00,30.04,30.17,30.04,30.08,572400.0,20.8154,20.9055,20.8154,20.8431,572400.0
2009-06-16 14:50:00,30.07,30.09,30.01,30.04,279300.0,20.8362,20.8501,20.7946,20.8154,279300.0
2009-06-16 15:00:00,30.05,30.06,29.9,29.97,601100.0,20.8224,20.8293,20.7184,20.7669,601100.0
2009-06-16 15:10:00,29.97,30.06,29.97,30.03,267800.0,20.7669,20.8293,20.7669,20.8085,267800.0
2009-06-16 15:20:00,30.04,30.06,30.0,30.03,174100.0,20.8154,20.8293,20.7877,20.8085,174100.0
2009-06-16 15:30:00,30.04,30.14,30.04,30.13,200200.0,20.8154,20.8847,20.8154,20.8778,200200.0
2009-06-16 15:40:00,30.13,30.2,30.07,30.11,304100.0,20.8778,20.9263,20.8362,20.8639,304100.0
2009-06-16 15:50:00,30.12,30.12,30.01,30.02,856600.0,20.8709,20.8709,20.7946,20.8016,856600.0
2009-06-17 09:30:00,30.17,30.36,30.05,30.24,361400.0,20.9055,21.0372,20.8224,20.954,361400.0
2009-06-17 09:40:00,30.24,30.3,30.1,30.16,281100.0,20.954,20.9956,20.857,20.8986,281100.0
2009-06-17 09:50:00,30.16,30.4,30.15,30.21,431400.0,20.8986,21.0649,20.8916,20.9332,431400.0
2009-06-17 10:00:00,30.21,30.74,30.21,30.63,751300.0,20.9332,21.3005,20.9332,21.2243,751300.0
2009-06-17 10:10:00,30.63,30.7,30.48,30.51,525500.0,21.2243,21.2728,21.1203,21.1411,525500.0
2009-06-17 10:20:00,30.52,30.58,30.43,30.54,361400.0,21.148,21.1896,21.0857,21.1619,361400.0
2009-06-17 10:30:00,30.54,30.55,30.36,30.39,387000.0,21.1619,21.1688,21.0372,21.0579,387000.0
2009-06-17 10:40:00,30.4,30.55,30.38,30.54,234800.0,21.0649,21.1688,21.051,21.1619,234800.0
2009-06-17 10:50:00,30.53,30.6,30.5,30.57,175400.0,21.155,21.2035,21.1342,21.1827,175400.0
2009-06-17 11:00:00,30.57,30.66,30.54,30.59,142800.0,21.1827,21.245,21.1619,21.1965,142800.0
2009-06-17 11:10:00,30.58,30.7,30.52,30.69,275500.0,21.1896,21.2728,21.148,21.2658,275500.0
2009-06-17 11:20:00,30.68,30.7,30.6,30.66,205500.0,21.2589,21.2728,21.2035,21.245,205500.0
2009-06-17 11:30:00,30.67,30.67,30.61,30.65,181200.0,21.252,21.252,21.2104,21.2381,181200.0
2009-06-17 11:40:00,30.65,30.72,30.65,30.68,245000.0,21.2381,21.2866,21.2381,21.2589,245000.0
2009-06-17 11:50:00,30.67,30.69,30.6,30.67,283000.0,21.252,21.2658,21.2035,21.252,283000.0
2009-06-17 12:00:00,30.67,30.7,30.65,30.69,202100.0,21.252,21.2728,21.2381,21.2658,202100.0
2009-06-17 12:10:00,30.69,30.7,30.58,30.65,194500.0,21.2658,21.2728,21.1896,21.2381,194500.0
2009-06-17 12:20:00,30.65,30.73,30.65,30.7,148000.0,21.2381,21.2935,21.2381,21.2728,148000.0
2009-06-17 12:30:00,30.69,30.74,30.63,30.73,133600.0,21.2658,21.3005,21.2243,21.2935,133600.0
2009-06-17 12:40:00,30.74,30.75,30.69,30.75,169300.0,21.3005,21.3074,21.2658,21.3074,169300.0
2009-06-17 12:50:00,30.75,30.75,30.71,30.75,111600.0,21.3074,21.3074,21.2797,21.3074,111600.0
2009-06-17 13:00:00,30.75,30.84,30.74,30.83,197000.0,21.3074,21.3698,21.3005,21.3628,197000.0
2009-06-17 13:10:00,30.83,30.85,30.73,30.82,197600.0,21.3628,21.3767,21.2935,21.3559,197600.0
2009-06-17 13:20:00,30.82,31.01,30.82,30.99,638200.0,21.3559,21.4876,21.3559,21.4737,638200.0
2009-06-17 13:30:00,30.98,31.0,30.91,30.93,473900.0,21.4668,21.4806,21.4183,21.4321,473900.0
2009-06-17 13:40:00,30.93,31.05,30.92,31.0,575500.0,21.4321,21.5153,21.4252,21.4806,575500.0
2009-06-17 13:50:00,31.0,31.01,30.93,31.0,162400.0,21.4806,21.4876,21.4321,21.4806,162400.0
2009-06-17 14:00:00,31.0,31.1,30.99,31.08,517600.0,21.4806,21.5499,21.4737,21.5361,517600.0
2009-06-17 14:10:00,31.08,31.17,31.06,31.15,399900.0,21.5361,21.5984,21.5222,21.5846,399900.0
2009-06-17 14:20:00,31.15,31.23,31.14,31.21,280800.0,21.5846,21.64,21.5776,21.6261,280800.0
2009-06-17 14:30:00,31.2,31.21,31.04,31.1,377600.0,21.6192,21.6261,21.5084,21.5499,377600.0
2009-06-17 14:40:00,31.1,31.12,31.02,31.02,354100.0,21.5499,21.5638,21.4945,21.4945,354100.0
2009-06-17 14:50:00,31.02,31.09,30.99,31.08,205500.0,21.4945,21.543,21.4737,21.5361,205500.0
2009-06-17 15:00:00,31.08,31.16,31.0,31.05,271400.0,21.5361,21.5915,21.4806,21.5153,271400.0
2009-06-17 15:10:00,31.06,31.06,30.96,30.99,142900.0,21.5222,21.5222,21.4529,21.4737,142900.0
2009-06-17 15:20:00,30.99,31.02,30.87,30.87,274800.0,21.4737,21.4945,21.3906,21.3906,274800.0
2009-06-17 15:30:00,30.87,30.91,30.81,30.89,330100.0,21.3906,21.4183,21.349,21.4044,330100.0
2009-06-17 15:40:00,30.89,30.99,30.83,30.95,411800.0,21.4044,21.4737,21.3628,21.446,411800.0
2009-06-17 15:50:00,30.95,30.97,30.82,30.89,696200.0,21.446,21.4598,21.3559,21.4044,696200.0
2009-06-18 09:30:00,30.85,30.96,30.65,30.67,155600.0,21.3767,21.4529,21.2381,21.252,155600.0
2009-06-18 09:40:00,30.68,31.01,30.67,30.98,212600.0,21.2589,21.4876,21.252,21.4668,212600.0
2009-06-18 09:50:00,30.96,31.12,30.83,31.09,371500.0,21.4529,21.5638,21.3628,21.543,371500.0
2009-06-18 10:00:00,31.09,31.15,31.01,31.06,314500.0,21.543,21.5846,21.4876,21.5222,314500.0
2009-06-18 10:10:00,31.06,31.2,31.01,31.05,239800.0,21.5222,21.6192,21.4876,21.5153,239800.0
2009-06-18 10:20:00,31.06,31.1,31.02,31.08,242000.0,21.5222,21.5499,21.4945,21.5361,242000.0
2009-06-18 10:30:00,31.08,31.25,31.08,31.1,260700.0,21.5361,21.6539,21.5361,21.5499,260700.0
2009-06-18 10:40:00,31.1,31.11,30.99,31.03,205100.0,21.5499,21.5569,21.4737,21.5014,205100.0
2009-06-18 10:50:00,31.03,31.07,30.96,31.02,136700.0,21.5014,21.5291,21.4529,21.4945,136700.0
2009-06-18 11:00:00,31.02,31.14,31.01,31.08,152200.0,21.4945,21.5776,21.4876,21.5361,152200.0
2009-06-18 11:10:00,31.09,31.15,31.04,31.08,216100.0,21.543,21.5846,21.5084,21.5361,216100.0
2009-06-18 11:20:00,31.09,31.1,31.01,31.04,67800.0,21.543,21.5499,21.4876,21.5084,67800.0
2009-06-18 11:30:00,31.05,31.11,31.0,31.05,110800.0,21.5153,21.5569,21.4806,21.5153,110800.0
2009-06-18 11:40:00,31.05,31.05,31.0,31.02,66200.0,21.5153,21.5153,21.4806,21.4945,66200.0
2009-06-18 11:50:00,31.02,31.06,30.99,31.03,171800.0,21.4945,21.5222,21.4737,21.5014,171800.0
2009-06-18 12:00:00,31.03,31.09,31.01,31.06,196300.0,21.5014,21.543,21.4876,21.5222,196300.0
2009-06-18 12:10:00,31.06,31.09,31.02,31.02,80600.0,21.5222,21.543,21.4945,21.4945,80600.0
2009-06-18 12:20:00,31.02,31.07,30.96,31.03,101400.0,21.4945,21.5291,21.4529,21.5014,101400.0
2009-06-18 12:30:00,31.03,31.06,31.01,31.03,44200.0,21.5014,21.5222,21.4876,21.5014,44200.0
2009-06-18 12:40:00,31.03,31.12,31.02,31.12,110400.0,21.5014,21.5638,21.4945,21.5638,110400.0
2009-06-18 12:50:00,31.11,31.18,31.1,31.18,120700.0,21.5569,21.6054,21.5499,21.6054,120700.0
2009-06-18 13:00:00,31.18,31.21,31.15,31.19,100500.0,21.6054,21.6261,21.5846,21.6123,100500.0
2009-06-18 13:10:00,31.2,31.25,31.15,31.2,165200.0,21.6192,21.6539,21.5846,21.6192,165200.0
2009-06-18 13:20:00,31.2,31.2,31.09,31.13,132200.0,21.6192,21.6192,21.543,21.5707,132200.0
2009-06-18 13:30:00,31.13,31.14,31.02,31.02,62600.0,21.5707,21.5776,21.4945,21.4945,62600.0
2009-06-18 13:40:00,31.02,31.07,31.01,31.02,55800.0,21.4945,21.5291,21.4876,21.4945,55800.0
2009-06-18 13:50:00,31.02,31.04,30.98,30.99,64200.0,21.4945,21.5084,21.4668,21.4737,64200.0
2009-06-18 14:00:00,30.99,31.04,30.95,31.04,111300.0,21.4737,21.5084,21.446,21.5084,111300.0
2009-06-18 14:10:00,31.04,31.09,30.97,31.08,122100.0,21.5084,21.543,21.4598,21.5361,122100.0
2009-06-18 14:20:00,31.08,31.09,30.98,31.06,62100.0,21.5361,21.543,21.4668,21.5222,62100.0
2009-06-18 14:30:00,31.06,31.08,31.01,31.01,146600.0,21.5222,21.5361,21.4876,21.4876,146600.0
2009-06-18 14:40:00,31.01,31.09,31.01,31.04,76800.0,21.4876,21.543,21.4876,21.5084,76800.0
2009-06-18 14:50:00,31.04,31.08,31.0,31.05,110900.0,21.5084,21.5361,21.4806,21.5153,110900.0
2009-06-18 15:00:00,31.05,31.12,31.0,31.12,114400.0,21.5153,21.5638,21.4806,21.5638,114400.0
2009-06-18 15:10:00,31.11,31.16,31.1,31.13,79700.0,21.5569,21.5915,21.5499,21.5707,79700.0
2009-06-18 15:20:00,31.14,31.15,31.1,31.12,190800.0,21.5776,21.5846,21.5499,21.5638,190800.0
2009-06-18 15:30:00,31.11,31.13,31.1,31.12,225900.0,21.5569,21.5707,21.5499,21.5638,225900.0
2009-06-18 15:40:00,31.12,31.18,31.07,31.09,419900.0,21.5638,21.6054,21.5291,21.543,419900.0
2009-06-18 15:50:00,31.08,31.12,31.02,31.05,656700.0,21.5361,21.5638,21.4945,21.5153,656700.0
2009-06-19 09:30:00,31.2,31.66,31.2,31.64,3650400.0,21.6192,21.938,21.6192,21.9241,3650400.0
2009-06-19 09:40:00,31.64,31.93,31.56,31.68,573200.0,21.9241,22.1251,21.8687,21.9518,573200.0
2009-06-19 09:50:00,31.66,31.73,31.57,31.67,378000.0,21.938,21.9865,21.8756,21.9449,378000.0
2009-06-19 10:00:00,31.67,31.79,31.56,31.72,363200.0,21.9449,22.028,21.8687,21.9795,363200.0
2009-06-19 10:10:00,31.72,31.76,31.58,31.72,220600.0,21.9795,22.0073,21.8825,21.9795,220600.0
2009-06-19 10:20:00,31.72,31.73,31.58,31.66,213200.0,21.9795,21.9865,21.8825,21.938,213200.0
2009-06-19 10:30:00,31.66,31.8,31.66,31.79,232600.0,21.938,22.035,21.938,22.028,232600.0
2009-06-19 10:40:00,31.79,31.82,31.69,31.8,209400.0,22.028,22.0488,21.9588,22.035,209400.0
2009-06-19 10:50:00,31.79,31.97,31.79,31.97,296500.0,22.028,22.1528,22.028,22.1528,296500.0
2009-06-19 11:00:00,31.98,32.0,31.88,31.89,222500.0,22.1597,22.1736,22.0904,22.0973,222500.0
2009-06-19 11:10:00,31.89,31.93,31.88,31.93,150600.0,22.0973,22.1251,22.0904,22.1251,150600.0
2009-06-19 11:20:00,31.93,31.95,31.85,31.89,176400.0,22.1251,22.1389,22.0696,22.0973,176400.0
2009-06-19 11:30:00,31.89,31.93,31.84,31.88,130000.0,22.0973,22.1251,22.0627,22.0904,130000.0
2009-06-19 11:40:00,31.87,31.92,31.84,31.88,263500.0,22.0835,22.1181,22.0627,22.0904,263500.0
2009-06-19 11:50:00,31.88,31.9,31.85,31.88,150800.0,22.0904,22.1043,22.0696,22.0904,150800.0
2009-06-19 12:00:00,31.88,31.89,31.77,31.8,143700.0,22.0904,22.0973,22.0142,22.035,143700.0
2009-06-19 12:10:00,31.8,31.86,31.78,31.85,165500.0,22.035,22.0765,22.0211,22.0696,165500.0
2009-06-19 12:20:00,31.85,31.91,31.82,31.84,173600.0,22.0696,22.1112,22.0488,22.0627,173600.0
2009-06-19 12:30:00,31.84,31.92,31.8,31.88,261600.0,22.0627,22.1181,22.035,22.0904,261600.0
2009-06-19 12:40:00,31.88,31.9,31.82,31.82,123900.0,22.0904,22.1043,22.0488,22.0488,123900.0
2009-06-19 12:50:00,31.83,31.86,31.78,31.79,98400.0,22.0558,22.0765,22.0211,22.028,98400.0
2009-06-19 13:00:00,31.78,31.81,31.72,31.73,113900.0,22.0211,22.0419,21.9795,21.9865,113900.0
2009-06-19 13:10:00,31.72,31.75,31.68,31.68,130600.0,21.9795,22.0003,21.9518,21.9518,130600.0
2009-06-19 13:20:00,31.68,31.76,31.64,31.76,189300.0,21.9518,22.0073,21.9241,22.0073,189300.0
2009-06-19 13:30:00,31.76,31.79,31.72,31.73,141200.0,22.0073,22.028,21.9795,21.9865,141200.0
2009-06-19 13:40:00,31.74,31.74,31.66,31.7,66900.0,21.9934,21.9934,21.938,21.9657,66900.0
2009-06-19 13:50:00,31.7,31.76,31.69,31.75,90100.0,21.9657,22.0073,21.9588,22.0003,90100.0
2009-06-19 14:00:00,31.74,31.75,31.67,31.7,75800.0,21.9934,22.0003,21.9449,21.9657,75800.0
2009-06-19 14:10:00,31.69,31.7,31.62,31.66,206000.0,21.9588,21.9657,21.9102,21.938,206000.0
2009-06-19 14:20:00,31.67,31.71,31.63,31.71,151300.0,21.9449,21.9726,21.9172,21.9726,151300.0
2009-06-19 14:30:00,31.71,31.81,31.7,31.81,246400.0,21.9726,22.0419,21.9657,22.0419,246400.0
2009-06-19 14:40:00,31.8,31.87,31.78,31.85,291400.0,22.035,22.0835,22.0211,22.0696,291400.0
2009-06-19 14:50:00,31.85,31.94,31.84,31.93,212800.0,22.0696,22.132,22.0627,22.1251,212800.0
2009-06-19 15:00:00,31.93,31.93,31.82,31.84,239700.0,22.1251,22.1251,22.0488,22.0627,239700.0
2009-06-19 15:10:00,31.84,31.98,31.84,31.96,316900.0,22.0627,22.1597,22.0627,22.1458,316900.0
2009-06-19 15:20:00,31.96,32.0,31.87,31.96,411600.0,22.1458,22.1736,22.0835,22.1458,411600.0
2009-06-19 15:30:00,31.95,31.99,31.79,31.82,378400.0,22.1389,22.1666,22.028,22.0488,378400.0
2009-06-19 15:40:00,31.83,31.83,31.71,31.78,710400.0,22.0558,22.0558,21.9726,22.0211,710400.0
2009-06-19 15:50:00,31.78,31.81,31.66,31.78,1418300.0,22.0211,22.0419,21.938,22.0211,1418300.0
2009-06-22 09:30:00,31.24,31.4,31.0,31.35,560200.0,21.6469,21.7578,21.4806,21.7232,560200.0
2009-06-22 09:40:00,31.36,31.43,31.2,31.43,285600.0,21.7301,21.7786,21.6192,21.7786,285600.0
2009-06-22 09:50:00,31.44,31.62,31.4,31.58,490100.0,21.7855,21.9102,21.7578,21.8825,490100.0
2009-06-22 10:00:00,31.58,31.61,31.35,31.44,413400.0,21.8825,21.9033,21.7232,21.7855,413400.0
2009-06-22 10:10:00,31.45,31.51,31.33,31.34,423900.0,21.7924,21.834,21.7093,21.7162,423900.0
2009-06-22 10:20:00,31.35,31.41,31.31,31.35,335300.0,21.7232,21.7647,21.6954,21.7232,335300.0
2009-06-22 10:30:00,31.36,31.36,31.31,31.35,303100.0,21.7301,21.7301,21.6954,21.7232,303100.0
2009-06-22 10:40:00,31.35,31.41,31.32,31.35,366500.0,21.7232,21.7647,21.7024,21.7232,366500.0
2009-06-22 10:50:00,31.35,31.37,31.32,31.37,139700.0,21.7232,21.737,21.7024,21.737,139700.0
2009-06-22 11:00:00,31.38,31.38,31.27,31.28,259300.0,21.7439,21.7439,21.6677,21.6747,259300.0
2009-06-22 11:10:00,31.28,31.41,31.27,31.41,222600.0,21.6747,21.7647,21.6677,21.7647,222600.0
2009-06-22 11:20:00,31.41,31.42,31.34,31.36,127300.0,21.7647,21.7717,21.7162,21.7301,127300.0
2009-06-22 11:30:00,31.36,31.38,31.25,31.25,199200.0,21.7301,21.7439,21.6539,21.6539,199200.0
2009-06-22 11:40:00,31.25,31.29,31.15,31.16,207400.0,21.6539,21.6816,21.5846,21.5915,207400.0
2009-06-22 11:50:00,31.16,31.26,31.15,31.18,153600.0,21.5915,21.6608,21.5846,21.6054,153600.0
2009-06-22 12:00:00,31.18,31.25,31.13,31.22,103500.0,21.6054,21.6539,21.5707,21.6331,103500.0
2009-06-22 12:10:00,31.22,31.3,31.21,31.28,139700.0,21.6331,21.6885,21.6261,21.6747,139700.0
2009-06-22 12:20:00,31.27,31.29,31.18,31.25,211200.0,21.6677,21.6816,21.6054,21.6539,211200.0
2009-06-22 12:30:00,31.26,31.28,31.22,31.23,76900.0,21.6608,21.6747,21.6331,21.64,76900.0
2009-06-22 12:40:00,31.23,31.25,31.21,31.21,86100.0,21.64,21.6539,21.6261,21.6261,86100.0
2009-06-22 12:50:00,31.22,31.23,31.2,31.22,74900.0,21.6331,21.64,21.6192,21.6331,74900.0
2009-06-22 13:00:00,31.22,31.26,31.19,31.26,97400.0,21.6331,21.6608,21.6123,21.6608,97400.0
2009-06-22 13:10:00,31.25,31.26,31.04,31.07,165600.0,21.6539,21.6608,21.5084,21.5291,165600.0
2009-06-22 13:20:00,31.07,31.07,31.02,31.06,120800.0,21.5291,21.5291,21.4945,21.5222,120800.0
2009-06-22 13:30:00,31.06,31.08,30.99,31.04,182200.0,21.5222,21.5361,21.4737,21.5084,182200.0
2009-06-22 13:40:00,31.03,31.03,30.98,30.99,112500.0,21.5014,21.5014,21.4668,21.4737,112500.0
2009-06-22 13:50:00,31.0,31.01,30.96,31.0,164600.0,21.4806,21.4876,21.4529,21.4806,164600.0
2009-06-22 14:00:00,31.0,31.02,30.98,31.01,78100.0,21.4806,21.4945,21.4668,21.4876,78100.0
2009-06-22 14:10:00,31.02,31.09,31.01,31.09,61000.0,21.4945,21.543,21.4876,21.543,61000.0
2009-06-22 14:20:00,31.09,31.09,31.0,31.0,132100.0,21.543,21.543,21.4806,21.4806,132100.0
2009-06-22 14:30:00,31.0,31.16,30.99,31.13,213400.0,21.4806,21.5915,21.4737,21.5707,213400.0
2009-06-22 14:40:00,31.14,31.15,31.11,31.13,128300.0,21.5776,21.5846,21.5569,21.5707,128300.0
2009-06-22 14:50:00,31.14,31.21,31.13,31.2,131300.0,21.5776,21.6261,21.5707,21.6192,131300.0
2009-06-22 15:00:00,31.2,31.31,31.19,31.24,157900.0,21.6192,21.6954,21.6123,21.6469,157900.0
2009-06-22 15:10:00,31.24,31.27,31.16,31.25,168400.0,21.6469,21.6677,21.5915,21.6539,168400.0
2009-06-22 15:20:00,31.27,31.3,31.25,31.27,222800.0,21.6677,21.6885,21.6539,21.6677,222800.0
2009-06-22 15:30:00,31.27,31.38,31.26,31.38,266400.0,21.6677,21.7439,21.6608,21.7439,266400.0
2009-06-22 15:40:00,31.38,31.39,31.22,31.25,345500.0,21.7439,21.7509,21.6331,21.6539,345500.0
2009-06-22 15:50:00,31.26,31.26,31.12,31.12,537100.0,21.6608,21.6608,21.5638,21.5638,537100.0
2009-06-23 09:30:00,31.15,31.3,30.98,31.13,435300.0,21.5846,21.6885,21.4668,21.5707,435300.0
2009-06-23 09:40:00,31.14,31.21,31.1,31.15,212400.0,21.5776,21.6261,21.5499,21.5846,212400.0
2009-06-23 09:50:00,31.16,31.22,31.02,31.1,299400.0,21.5915,21.6331,21.4945,21.5499,299400.0
2009-06-23 10:00:00,31.09,31.19,30.86,30.94,318900.0,21.543,21.6123,21.3836,21.4391,318900.0
2009-06-23 10:10:00,30.94,30.97,30.82,30.89,302900.0,21.4391,21.4598,21.3559,21.4044,302900.0
2009-06-23 10:20:00,30.89,31.01,30.85,30.91,338500.0,21.4044,21.4876,21.3767,21.4183,338500.0
2009-06-23 10:30:00,30.92,31.03,30.9,30.98,232200.0,21.4252,21.5014,21.4113,21.4668,232200.0
2009-06-23 10:40:00,30.97,30.99,30.83,30.85,191400.0,21.4598,21.4737,21.3628,21.3767,191400.0
2009-06-23 10:50:00,30.85,31.0,30.84,30.99,174100.0,21.3767,21.4806,21.3698,21.4737,174100.0
2009-06-23 11:00:00,30.99,30.99,30.83,30.85,104200.0,21.4737,21.4737,21.3628,21.3767,104200.0
2009-06-23 11:10:00,30.85,30.88,30.79,30.86,129600.0,21.3767,21.3975,21.3351,21.3836,129600.0
2009-06-23 11:20:00,30.86,30.86,30.79,30.84,135200.0,21.3836,21.3836,21.3351,21.3698,135200.0
2009-06-23 11:30:00,30.84,30.84,30.75,30.76,126500.0,21.3698,21.3698,21.3074,21.3143,126500.0
2009-06-23 11:40:00,30.76,30.77,30.67,30.69,185200.0,21.3143,21.3213,21.252,21.2658,185200.0
2009-06-23 11:50:00,30.69,30.75,30.63,30.65,157300.0,21.2658,21.3074,21.2243,21.2381,157300.0
2009-06-23 12:00:00,30.65,30.7,30.65,30.68,152100.0,21.2381,21.2728,21.2381,21.2589,152100.0
2009-06-23 12:10:00,30.69,30.69,30.6,30.69,166700.0,21.2658,21.2658,21.2035,21.2658,166700.0
2009-06-23 12:20:00,30.69,30.74,30.67,30.7,180000.0,21.2658,21.3005,21.252,21.2728,180000.0
2009-06-23 12:30:00,30.7,30.8,30.69,30.75,162400.0,21.2728,21.342,21.2658,21.3074,162400.0
2009-06-23 12:40:00,30.75,30.82,30.74,30.81,172700.0,21.3074,21.3559,21.3005,21.349,172700.0
2009-06-23 12:50:00,30.8,30.84,30.75,30.81,132300.0,21.342,21.3698,21.3074,21.349,132300.0
2009-06-23 13:00:00,30.81,30.91,30.78,30.89,167300.0,21.349,21.4183,21.3282,21.4044,167300.0
2009-06-23 13:10:00,30.9,30.93,30.82,30.9,76500.0,21.4113,21.4321,21.3559,21.4113,76500.0
2009-06-23 13:20:00,30.9,30.9,30.84,30.87,58200.0,21.4113,21.4113,21.3698,21.3906,58200.0
2009-06-23 13:30:00,30.88,30.92,30.87,30.89,95300.0,21.3975,21.4252,21.3906,21.4044,95300.0
2009-06-23 13:40:00,30.88,30.88,30.83,30.84,98700.0,21.3975,21.3975,21.3628,21.3698,98700.0
2009-06-23 13:50:00,30.84,30.87,30.81,30.82,107200.0,21.3698,21.3906,21.349,21.3559,107200.0
2009-06-23 14:00:00,30.81,30.85,30.8,30.81,116200.0,21.349,21.3767,21.342,21.349,116200.0
2009-06-23 14:10:00,30.82,30.89,30.81,30.88,103200.0,21.3559,21.4044,21.349,21.3975,103200.0
2009-06-23 14:20:00,30.87,30.88,30.82,30.83,94100.0,21.3906,21.3975,21.3559,21.3628,94100.0
2009-06-23 14:30:00,30.83,30.85,30.77,30.77,159600.0,21.3628,21.3767,21.3213,21.3213,159600.0
2009-06-23 14:40:00,30.77,30.81,30.73,30.79,236800.0,21.3213,21.349,21.2935,21.3351,236800.0
2009-06-23 14:50:00,30.79,30.87,30.78,30.83,210800.0,21.3351,21.3906,21.3282,21.3628,210800.0
2009-06-23 15:00:00,30.82,30.84,30.79,30.81,181400.0,21.3559,21.3698,21.3351,21.349,181400.0
2009-06-23 15:10:00,30.81,30.89,30.79,30.89,156200.0,21.349,21.4044,21.3351,21.4044,156200.0
2009-06-23 15:20:00,30.89,30.92,30.85,30.91,239000.0,21.4044,21.4252,21.3767,21.4183,239000.0
2009-06-23 15:30:00,30.9,30.9,30.82,30.88,222400.0,21.4113,21.4113,21.3559,21.3975,222400.0
2009-06-23 15:40:00,30.89,31.04,30.89,31.04,315200.0,21.4044,21.5084,21.4044,21.5084,315200.0
2009-06-23 15:50:00,31.04,31.04,30.87,30.88,505000.0,21.5084,21.5084,21.3906,21.3975,505000.0
2009-06-24 09:30:00,30.75,31.05,30.73,30.9,387300.0,21.3074,21.5153,21.2935,21.4113,387300.0
2009-06-24 09:40:00,30.89,30.99,30.82,30.93,307800.0,21.4044,21.4737,21.3559,21.4321,307800.0
2009-06-24 09:50:00,30.93,30.97,30.83,30.86,194700.0,21.4321,21.4598,21.3628,21.3836,194700.0
2009-06-24 10:00:00,30.86,30.92,30.7,30.91,212000.0,21.3836,21.4252,21.2728,21.4183,212000.0
2009-06-24 10:10:00,30.92,31.08,30.88,31.07,305400.0,21.4252,21.5361,21.3975,21.5291,305400.0
2009-06-24 10:20:00,31.07,31.17,31.05,31.05,110900.0,21.5291,21.5984,21.5153,21.5153,110900.0
2009-06-24 10:30:00,31.06,31.06,30.91,30.91,170200.0,21.5222,21.5222,21.4183,21.4183,170200.0
2009-06-24 10:40:00,30.91,31.14,30.9,31.13,200100.0,21.4183,21.5776,21.4113,21.5707,200100.0
2009-06-24 10:50:00,31.13,31.13,31.02,31.12,216600.0,21.5707,21.5707,21.4945,21.5638,216600.0
2009-06-24 11:00:00,31.12,31.13,31.07,31.07,95600.0,21.5638,21.5707,21.5291,21.5291,95600.0
2009-06-24 11:10:00,31.07,31.2,31.07,31.14,114900.0,21.5291,21.6192,21.5291,21.5776,114900.0
2009-06-24 11:20:00,31.14,31.24,31.11,31.15,150400.0,21.5776,21.6469,21.5569,21.5846,150400.0
2009-06-24 11:30:00,31.15,31.21,31.09,31.15,143300.0,21.5846,21.6261,21.543,21.5846,143300.0
2009-06-24 11:40:00,31.15,31.19,31.14,31.16,72000.0,21.5846,21.6123,21.5776,21.5915,72000.0
2009-06-24 11:50:00,31.17,31.21,31.16,31.2,57600.0,21.5984,21.6261,21.5915,21.6192,57600.0
2009-06-24 12:00:00,31.2,31.24,31.17,31.19,58100.0,21.6192,21.6469,21.5984,21.6123,58100.0
2009-06-24 12:10:00,31.2,31.21,31.18,31.2,60900.0,21.6192,21.6261,21.6054,21.6192,60900.0
2009-06-24 12:20:00,31.2,31.22,31.18,31.19,64800.0,21.6192,21.6331,21.6054,21.6123,64800.0
2009-06-24 12:30:00,31.19,31.21,31.18,31.19,41400.0,21.6123,21.6261,21.6054,21.6123,41400.0
2009-06-24 12:40:00,31.19,31.22,31.17,31.21,63900.0,21.6123,21.6331,21.5984,21.6261,63900.0
2009-06-24 12:50:00,31.21,31.21,31.18,31.2,46000.0,21.6261,21.6261,21.6054,21.6192,46000.0
2009-06-24 13:00:00,31.19,31.27,31.19,31.25,88800.0,21.6123,21.6677,21.6123,21.6539,88800.0
2009-06-24 13:10:00,31.25,31.26,31.23,31.25,53500.0,21.6539,21.6608,21.64,21.6539,53500.0
2009-06-24 13:20:00,31.26,31.3,31.25,31.29,121800.0,21.6608,21.6885,21.6539,21.6816,121800.0
2009-06-24 13:30:00,31.29,31.31,31.24,31.3,79600.0,21.6816,21.6954,21.6469,21.6885,79600.0
2009-06-24 13:40:00,31.3,31.32,31.24,31.25,138600.0,21.6885,21.7024,21.6469,21.6539,138600.0
2009-06-24 13:50:00,31.25,31.29,31.24,31.24,64500.0,21.6539,21.6816,21.6469,21.6469,64500.0
2009-06-24 14:00:00,31.24,31.28,31.21,31.26,144200.0,21.6469,21.6747,21.6261,21.6608,144200.0
2009-06-24 14:10:00,31.26,31.31,31.12,31.2,133600.0,21.6608,21.6954,21.5638,21.6192,133600.0
2009-06-24 14:20:00,31.18,31.24,31.0,31.06,262000.0,21.6054,21.6469,21.4806,21.5222,262000.0
2009-06-24 14:30:00,31.05,31.09,30.95,30.98,381700.0,21.5153,21.543,21.446,21.4668,381700.0
2009-06-24 14:40:00,30.98,31.08,30.95,31.03,275900.0,21.4668,21.5361,21.446,21.5014,275900.0
2009-06-24 14:50:00,31.01,31.11,31.0,31.01,191000.0,21.4876,21.5569,21.4806,21.4876,191000.0
2009-06-24 15:00:00,31.01,31.07,30.85,30.89,338600.0,21.4876,21.5291,21.3767,21.4044,338600.0
2009-06-24 15:10:00,30.89,30.99,30.83,30.94,444800.0,21.4044,21.4737,21.3628,21.4391,444800.0
2009-06-24 15:20:00,30.94,31.01,30.88,30.98,357000.0,21.4391,21.4876,21.3975,21.4668,357000.0
2009-06-24 15:30:00,30.99,31.09,30.98,31.07,353900.0,21.4737,21.543,21.4668,21.5291,353900.0
2009-06-24 15:40:00,31.08,31.11,31.03,31.08,450100.0,21.5361,21.5569,21.5014,21.5361,450100.0
2009-06-24 15:50:00,31.09,31.1,31.03,31.1,730200.0,21.543,21.5499,21.5014,21.5499,730200.0
2009-06-25 09:30:00,30.74,30.99,30.67,30.97,449000.0,21.3005,21.4737,21.252,21.4598,449000.0
2009-06-25 09:40:00,30.96,30.99,30.88,30.89,189400.0,21.4529,21.4737,21.3975,21.4044,189400.0
2009-06-25 09:50:00,30.89,31.11,30.83,31.09,362900.0,21.4044,21.5569,21.3628,21.543,362900.0
2009-06-25 10:00:00,31.1,31.25,31.09,31.17,266000.0,21.5499,21.6539,21.543,21.5984,266000.0
2009-06-25 10:10:00,31.17,31.43,31.16,31.39,221200.0,21.5984,21.7786,21.5915,21.7509,221200.0
2009-06-25 10:20:00,31.39,31.4,31.21,31.25,189100.0,21.7509,21.7578,21.6261,21.6539,189100.0
2009-06-25 10:30:00,31.25,31.26,31.14,31.15,144000.0,21.6539,21.6608,21.5776,21.5846,144000.0
2009-06-25 10:40:00,31.15,31.16,31.03,31.05,106200.0,21.5846,21.5915,21.5014,21.5153,106200.0
2009-06-25 10:50:00,31.06,31.16,31.05,31.09,125900.0,21.5222,21.5915,21.5153,21.543,125900.0
2009-06-25 11:00:00,31.08,31.22,31.03,31.21,97200.0,21.5361,21.6331,21.5014,21.6261,97200.0
2009-06-25 11:10:00,31.2,31.22,31.12,31.18,73600.0,21.6192,21.6331,21.5638,21.6054,73600.0
2009-06-25 11:20:00,31.18,31.28,31.18,31.26,104300.0,21.6054,21.6747,21.6054,21.6608,104300.0
2009-06-25 11:30:00,31.27,31.29,31.23,31.26,130800.0,21.6677,21.6816,21.64,21.6608,130800.0
2009-06-25 11:40:00,31.27,31.29,31.19,31.25,280400.0,21.6677,21.6816,21.6123,21.6539,280400.0
2009-06-25 11:50:00,31.25,31.36,31.23,31.36,203000.0,21.6539,21.7301,21.64,21.7301,203000.0
2009-06-25 12:00:00,31.36,31.39,31.32,31.33,148900.0,21.7301,21.7509,21.7024,21.7093,148900.0
2009-06-25 12:10:00,31.33,31.35,31.26,31.27,148500.0,21.7093,21.7232,21.6608,21.6677,148500.0
2009-06-25 12:20:00,31.28,31.29,31.24,31.27,108800.0,21.6747,21.6816,21.6469,21.6677,108800.0
2009-06-25 12:30:00,31.28,31.3,31.2,31.22,158100.0,21.6747,21.6885,21.6192,21.6331,158100.0
2009-06-25 12:40:00,31.22,31.26,31.22,31.23,106300.0,21.6331,21.6608,21.6331,21.64,106300.0
2009-06-25 12:50:00,31.23,31.27,31.23,31.25,172600.0,21.64,21.6677,21.64,21.6539,172600.0
2009-06-25 13:00:00,31.25,31.33,31.23,31.33,330400.0,21.6539,21.7093,21.64,21.7093,330400.0
2009-06-25 13:10:00,31.33,31.38,31.28,31.36,175200.0,21.7093,21.7439,21.6747,21.7301,175200.0
2009-06-25 13:20:00,31.36,31.36,31.32,31.34,121700.0,21.7301,21.7301,21.7024,21.7162,121700.0
2009-06-25 13:30:00,31.33,31.35,31.32,31.34,69300.0,21.7093,21.7232,21.7024,21.7162,69300.0
2009-06-25 13:40:00,31.35,31.36,31.25,31.26,287100.0,21.7232,21.7301,21.6539,21.6608,287100.0
2009-06-25 13:50:00,31.26,31.3,31.24,31.29,166100.0,21.6608,21.6885,21.6469,21.6816,166100.0
2009-06-25 14:00:00,31.29,31.3,31.25,31.25,150900.0,21.6816,21.6885,21.6539,21.6539,150900.0
2009-06-25 14:10:00,31.25,31.26,31.22,31.23,192400.0,21.6539,21.6608,21.6331,21.64,192400.0
2009-06-25 14:20:00,31.23,31.23,31.17,31.2,117500.0,21.64,21.64,21.5984,21.6192,117500.0
2009-06-25 14:30:00,31.19,31.21,31.15,31.16,138400.0,21.6123,21.6261,21.5846,21.5915,138400.0
2009-06-25 14:40:00,31.16,31.25,31.14,31.2,136700.0,21.5915,21.6539,21.5776,21.6192,136700.0
2009-06-25 14:50:00,31.19,31.21,31.13,31.17,160500.0,21.6123,21.6261,21.5707,21.5984,160500.0
2009-06-25 15:00:00,31.17,31.28,31.14,31.26,174400.0,21.5984,21.6747,21.5776,21.6608,174400.0
2009-06-25 15:10:00,31.26,31.3,31.17,31.23,134600.0,21.6608,21.6885,21.5984,21.64,134600.0
2009-06-25 15:20:00,31.23,31.26,31.18,31.24,154900.0,21.64,21.6608,21.6054,21.6469,154900.0
2009-06-25 15:30:00,31.24,31.25,31.1,31.15,253200.0,21.6469,21.6539,21.5499,21.5846,253200.0
2009-06-25 15:40:00,31.15,31.25,31.11,31.23,310900.0,21.5846,21.6539,21.5569,21.64,310900.0
2009-06-25 15:50:00,31.22,31.26,31.18,31.18,1016000.0,21.6331,21.6608,21.6054,21.6054,1016000.0
2009-06-26 09:30:00,31.19,31.2,30.99,31.09,352700.0,21.6123,21.6192,21.4737,21.543,352700.0
2009-06-26 09:40:00,31.11,31.29,31.03,31.2,314100.0,21.5569,21.6816,21.5014,21.6192,314100.0
2009-06-26 09:50:00,31.19,31.2,31.09,31.1,486700.0,21.6123,21.6192,21.543,21.5499,486700.0
2009-06-26 10:00:00,31.1,31.13,31.03,31.1,431100.0,21.5499,21.5707,21.5014,21.5499,431100.0
2009-06-26 10:10:00,31.1,31.19,31.03,31.17,516000.0,21.5499,21.6123,21.5014,21.5984,516000.0
2009-06-26 10:20:00,31.17,31.37,31.16,31.28,287500.0,21.5984,21.737,21.5915,21.6747,287500.0
2009-06-26 10:30:00,31.28,31.3,31.21,31.22,475900.0,21.6747,21.6885,21.6261,21.6331,475900.0
2009-06-26 10:40:00,31.22,31.28,31.2,31.26,381000.0,21.6331,21.6747,21.6192,21.6608,381000.0
2009-06-26 10:50:00,31.27,31.32,31.23,31.25,428700.0,21.6677,21.7024,21.64,21.6539,428700.0
2009-06-26 11:00:00,31.25,31.27,31.18,31.24,268300.0,21.6539,21.6677,21.6054,21.6469,268300.0
2009-06-26 11:10:00,31.25,31.25,31.13,31.15,362600.0,21.6539,21.6539,21.5707,21.5846,362600.0
2009-06-26 11:20:00,31.15,31.16,31.11,31.15,137400.0,21.5846,21.5915,21.5569,21.5846,137400.0
2009-06-26 11:30:00,31.15,31.25,31.15,31.24,209000.0,21.5846,21.6539,21.5846,21.6469,209000.0
2009-06-26 11:40:00,31.25,31.26,31.18,31.21,243700.0,21.6539,21.6608,21.6054,21.6261,243700.0
2009-06-26 11:50:00,31.21,31.23,31.16,31.17,296100.0,21.6261,21.64,21.5915,21.5984,296100.0
2009-06-26 12:00:00,31.16,31.26,31.16,31.23,265700.0,21.5915,21.6608,21.5915,21.64,265700.0
2009-06-26 12:10:00,31.24,31.25,31.2,31.21,146500.0,21.6469,21.6539,21.6192,21.6261,146500.0
2009-06-26 12:20:00,31.2,31.25,31.2,31.25,162300.0,21.6192,21.6539,21.6192,21.6539,162300.0
2009-06-26 12:30:00,31.25,31.26,31.22,31.25,156900.0,21.6539,21.6608,21.6331,21.6539,156900.0
2009-06-26 12:40:00,31.25,31.26,31.24,31.24,185100.0,21.6539,21.6608,21.6469,21.6469,185100.0
2009-06-26 12:50:00,31.25,31.35,31.22,31.34,225400.0,21.6539,21.7232,21.6331,21.7162,225400.0
2009-06-26 13:00:00,31.34,31.39,31.27,31.32,90700.0,21.7162,21.7509,21.6677,21.7024,90700.0
2009-06-26 13:10:00,31.32,31.38,31.3,31.38,68200.0,21.7024,21.7439,21.6885,21.7439,68200.0
2009-06-26 13:20:00,31.37,31.44,31.35,31.44,82800.0,21.737,21.7855,21.7232,21.7855,82800.0
2009-06-26 13:30:00,31.43,31.47,31.4,31.42,216600.0,21.7786,21.8063,21.7578,21.7717,216600.0
2009-06-26 13:40:00,31.42,31.42,31.35,31.37,106400.0,21.7717,21.7717,21.7232,21.737,106400.0
2009-06-26 13:50:00,31.36,31.37,31.29,31.3,100400.0,21.7301,21.737,21.6816,21.6885,100400.0
2009-06-26 14:00:00,31.3,31.32,31.25,31.32,154600.0,21.6885,21.7024,21.6539,21.7024,154600.0
2009-06-26 14:10:00,31.32,31.36,31.3,31.35,107900.0,21.7024,21.7301,21.6885,21.7232,107900.0
2009-06-26 14:20:00,31.35,31.43,31.34,31.43,105600.0,21.7232,21.7786,21.7162,21.7786,105600.0
2009-06-26 14:30:00,31.43,31.47,31.36,31.39,273300.0,21.7786,21.8063,21.7301,21.7509,273300.0
2009-06-26 14:40:00,31.4,31.49,31.39,31.45,190500.0,21.7578,21.8202,21.7509,21.7924,190500.0
2009-06-26 14:50:00,31.45,31.5,31.42,31.5,168500.0,21.7924,21.8271,21.7717,21.8271,168500.0
2009-06-26 15:00:00,31.5,31.54,31.48,31.53,194800.0,21.8271,21.8548,21.8132,21.8479,194800.0
2009-06-26 15:10:00,31.53,31.59,31.53,31.55,276100.0,21.8479,21.8895,21.8479,21.8617,276100.0
2009-06-26 15:20:00,31.54,31.55,31.49,31.55,199600.0,21.8548,21.8617,21.8202,21.8617,199600.0
2009-06-26 15:30:00,31.54,31.56,31.45,31.46,210300.0,21.8548,21.8687,21.7924,21.7994,210300.0
2009-06-26 15:40:00,31.45,31.51,31.42,31.47,477800.0,21.7924,21.834,21.7717,21.8063,477800.0
2009-06-26 15:50:00,31.47,31.48,31.32,31.36,756200.0,21.8063,21.8132,21.7024,21.7301,756200.0
2009-06-29 09:30:00,31.37,31.58,31.25,31.37,301500.0,21.737,21.8825,21.6539,21.737,301500.0
2009-06-29 09:40:00,31.36,31.47,31.3,31.42,321900.0,21.7301,21.8063,21.6885,21.7717,321900.0
2009-06-29 09:50:00,31.42,31.42,31.23,31.37,192900.0,21.7717,21.7717,21.64,21.737,192900.0
2009-06-29 10:00:00,31.37,31.45,31.25,31.43,294600.0,21.737,21.7924,21.6539,21.7786,294600.0
2009-06-29 10:10:00,31.44,31.47,31.37,31.43,207400.0,21.7855,21.8063,21.737,21.7786,207400.0
2009-06-29 10:20:00,31.44,31.64,31.43,31.63,243800.0,21.7855,21.9241,21.7786,21.9172,243800.0
2009-06-29 10:30:00,31.65,31.76,31.61,31.74,297000.0,21.931,22.0073,21.9033,21.9934,297000.0
2009-06-29 10:40:00,31.75,31.86,31.74,31.84,451400.0,22.0003,22.0765,21.9934,22.0627,451400.0
2009-06-29 10:50:00,31.84,31.94,31.81,31.93,274800.0,22.0627,22.132,22.0419,22.1251,274800.0
2009-06-29 11:00:00,31.94,32.02,31.93,32.0,440700.0,22.132,22.1874,22.1251,22.1736,440700.0
2009-06-29 11:10:00,32.01,32.09,31.97,32.06,272200.0,22.1805,22.2359,22.1528,22.2151,272200.0
2009-06-29 11:20:00,32.06,32.13,32.04,32.13,228600.0,22.2151,22.2636,22.2013,22.2636,228600.0
2009-06-29 11:30:00,32.13,32.14,32.08,32.09,241000.0,22.2636,22.2706,22.229,22.2359,241000.0
2009-06-29 11:40:00,32.09,32.19,32.08,32.15,276800.0,22.2359,22.3052,22.229,22.2775,276800.0
2009-06-29 11:50:00,32.15,32.18,32.09,32.18,227200.0,22.2775,22.2983,22.2359,22.2983,227200.0
2009-06-29 12:00:00,32.18,32.25,32.16,32.24,281500.0,22.2983,22.3468,22.2844,22.3399,281500.0
2009-06-29 12:10:00,32.24,32.3,32.22,32.29,399500.0,22.3399,22.3814,22.326,22.3745,399500.0
2009-06-29 12:20:00,32.29,32.39,32.26,32.38,263900.0,22.3745,22.4438,22.3537,22.4369,263900.0
2009-06-29 12:30:00,32.38,32.45,32.27,32.3,302200.0,22.4369,22.4854,22.3606,22.3814,302200.0
2009-06-29 12:40:00,32.3,32.32,32.29,32.32,58500.0,22.3814,22.3953,22.3745,22.3953,58500.0
2009-06-29 12:50:00,32.31,32.34,32.27,32.27,132600.0,22.3884,22.4092,22.3606,22.3606,132600.0
2009-06-29 13:00:00,32.27,32.28,32.21,32.21,89900.0,22.3606,22.3676,22.3191,22.3191,89900.0
2009-06-29 13:10:00,32.22,32.24,32.21,32.21,82500.0,22.326,22.3399,22.3191,22.3191,82500.0
2009-06-29 13:20:00,32.21,32.22,32.17,32.19,91900.0,22.3191,22.326,22.2914,22.3052,91900.0
2009-06-29 13:30:00,32.18,32.2,32.17,32.17,122500.0,22.2983,22.3121,22.2914,22.2914,122500.0
2009-06-29 13:40:00,32.17,32.18,32.08,32.08,126600.0,22.2914,22.2983,22.229,22.229,126600.0
2009-06-29 13:50:00,32.09,32.15,32.07,32.14,115200.0,22.2359,22.2775,22.2221,22.2706,115200.0
2009-06-29 14:00:00,32.14,32.18,32.13,32.17,231100.0,22.2706,22.2983,22.2636,22.2914,231100.0
2009-06-29 14:10:00,32.17,32.18,32.16,32.17,70400.0,22.2914,22.2983,22.2844,22.2914,70400.0
2009-06-29 14:20:00,32.17,32.21,32.16,32.19,169500.0,22.2914,22.3191,22.2844,22.3052,169500.0
2009-06-29 14:30:00,32.19,32.2,32.18,32.19,164600.0,22.3052,22.3121,22.2983,22.3052,164600.0
2009-06-29 14:40:00,32.19,32.22,32.19,32.21,186300.0,22.3052,22.326,22.3052,22.3191,186300.0
2009-06-29 14:50:00,32.21,32.29,32.21,32.28,177900.0,22.3191,22.3745,22.3191,22.3676,177900.0
2009-06-29 15:00:00,32.28,32.32,32.28,32.3,202900.0,22.3676,22.3953,22.3676,22.3814,202900.0
2009-06-29 15:10:00,32.3,32.33,32.29,32.32,386600.0,22.3814,22.4022,22.3745,22.3953,386600.0
2009-06-29 15:20:00,32.33,32.33,32.27,32.27,212600.0,22.4022,22.4022,22.3606,22.3606,212600.0
2009-06-29 15:30:00,32.27,32.28,32.1,32.11,320800.0,22.3606,22.3676,22.2428,22.2498,320800.0
2009-06-29 15:40:00,32.1,32.12,32.0,32.04,623400.0,22.2428,22.2567,22.1736,22.2013,623400.0
2009-06-29 15:50:00,32.05,32.15,31.99,32.15,537400.0,22.2082,22.2775,22.1666,22.2775,537400.0
2009-06-30 09:30:00,32.19,32.35,32.12,32.24,400900.0,22.3052,22.4161,22.2567,22.3399,400900.0
2009-06-30 09:40:00,32.24,32.39,32.23,32.33,428800.0,22.3399,22.4438,22.3329,22.4022,428800.0
2009-06-30 09:50:00,32.33,32.45,32.28,32.45,457700.0,22.4022,22.4854,22.3676,22.4854,457700.0
2009-06-30 10:00:00,32.44,32.44,32.22,32.33,1028300.0,22.4784,22.4784,22.326,22.4022,1028300.0
2009-06-30 10:10:00,32.33,32.35,32.19,32.2,538100.0,22.4022,22.4161,22.3052,22.3121,538100.0
2009-06-30 10:20:00,32.2,32.28,32.08,32.24,516800.0,22.3121,22.3676,22.229,22.3399,516800.0
2009-06-30 10:30:00,32.24,32.24,32.1,32.13,388500.0,22.3399,22.3399,22.2428,22.2636,388500.0
2009-06-30 10:40:00,32.12,32.12,31.99,32.02,346200.0,22.2567,22.2567,22.1666,22.1874,346200.0
2009-06-30 10:50:00,32.03,32.04,31.92,31.93,189400.0,22.1943,22.2013,22.1181,22.1251,189400.0
2009-06-30 11:00:00,31.93,31.95,31.85,31.85,298400.0,22.1251,22.1389,22.0696,22.0696,298400.0
2009-06-30 11:10:00,31.85,31.89,31.84,31.88,239900.0,22.0696,22.0973,22.0627,22.0904,239900.0
2009-06-30 11:20:00,31.87,31.88,31.79,31.79,221100.0,22.0835,22.0904,22.028,22.028,221100.0
2009-06-30 11:30:00,31.79,31.79,31.72,31.78,239400.0,22.028,22.028,21.9795,22.0211,239400.0
2009-06-30 11:40:00,31.78,31.83,31.76,31.77,303300.0,22.0211,22.0558,22.0073,22.0142,303300.0
2009-06-30 11:50:00,31.78,31.81,31.76,31.81,182700.0,22.0211,22.0419,22.0073,22.0419,182700.0
2009-06-30 12:00:00,31.81,31.9,31.8,31.9,143600.0,22.0419,22.1043,22.035,22.1043,143600.0
2009-06-30 12:10:00,31.9,31.93,31.85,31.85,197300.0,22.1043,22.1251,22.0696,22.0696,197300.0
2009-06-30 12:20:00,31.86,31.94,31.82,31.92,156000.0,22.0765,22.132,22.0488,22.1181,156000.0
2009-06-30 12:30:00,31.93,31.96,31.89,31.9,163200.0,22.1251,22.1458,22.0973,22.1043,163200.0
2009-06-30 12:40:00,31.91,32.0,31.89,31.96,200700.0,22.1112,22.1736,22.0973,22.1458,200700.0
2009-06-30 12:50:00,31.96,31.98,31.94,31.97,111100.0,22.1458,22.1597,22.132,22.1528,111100.0
2009-06-30 13:00:00,31.97,31.98,31.88,31.89,155900.0,22.1528,22.1597,22.0904,22.0973,155900.0
2009-06-30 13:10:00,31.89,31.9,31.85,31.86,129000.0,22.0973,22.1043,22.0696,22.0765,129000.0
2009-06-30 13:20:00,31.86,31.87,31.83,31.84,108700.0,22.0765,22.0835,22.0558,22.0627,108700.0
2009-06-30 13:30:00,31.84,31.84,31.8,31.81,94100.0,22.0627,22.0627,22.035,22.0419,94100.0
2009-06-30 13:40:00,31.82,31.83,31.79,31.8,117700.0,22.0488,22.0558,22.028,22.035,117700.0
2009-06-30 13:50:00,31.8,31.81,31.73,31.73,123500.0,22.035,22.0419,21.9865,21.9865,123500.0
2009-06-30 14:00:00,31.73,31.74,31.67,31.7,209900.0,21.9865,21.9934,21.9449,21.9657,209900.0
2009-06-30 14:10:00,31.7,31.75,31.7,31.73,129200.0,21.9657,22.0003,21.9657,21.9865,129200.0
2009-06-30 14:20:00,31.74,31.77,31.72,31.73,136800.0,21.9934,22.0142,21.9795,21.9865,136800.0
2009-06-30 14:30:00,31.73,31.81,31.69,31.8,235700.0,21.9865,22.0419,21.9588,22.035,235700.0
2009-06-30 14:40:00,31.81,31.84,31.78,31.78,149100.0,22.0419,22.0627,22.0211,22.0211,149100.0
2009-06-30 14:50:00,31.78,31.84,31.76,31.76,192400.0,22.0211,22.0627,22.0073,22.0073,192400.0
2009-06-30 15:00:00,31.76,31.82,31.76,31.8,203000.0,22.0073,22.0488,22.0073,22.035,203000.0
2009-06-30 15:10:00,31.8,31.83,31.72,31.74,191400.0,22.035,22.0558,21.9795,21.9934,191400.0
2009-06-30 15:20:00,31.73,31.8,31.7,31.75,314300.0,21.9865,22.035,21.9657,22.0003,314300.0
2009-06-30 15:30:00,31.74,31.86,31.74,31.84,252600.0,21.9934,22.0765,21.9934,22.0627,252600.0
2009-06-30 15:40:00,31.85,31.95,31.83,31.94,501000.0,22.0696,22.1389,22.0558,22.132,501000.0
2009-06-30 15:50:00,31.94,31.94,31.78,31.87,722200.0,22.132,22.132,22.0211,22.0835,722200.0
2009-07-01 09:30:00,31.94,31.98,31.52,31.87,377100.0,22.132,22.1597,21.841,22.0835,377100.0
2009-07-01 09:40:00,31.88,31.98,31.77,31.98,270900.0,22.0904,22.1597,22.0142,22.1597,270900.0
2009-07-01 09:50:00,31.97,32.01,31.83,31.91,358600.0,22.1528,22.1805,22.0558,22.1112,358600.0
2009-07-01 10:00:00,31.9,31.93,31.67,31.75,328300.0,22.1043,22.1251,21.9449,22.0003,328300.0
2009-07-01 10:10:00,31.74,31.91,31.74,31.84,288100.0,21.9934,22.1112,21.9934,22.0627,288100.0
2009-07-01 10:20:00,31.85,31.94,31.84,31.92,328900.0,22.0696,22.132,22.0627,22.1181,328900.0
2009-07-01 10:30:00,31.94,31.95,31.83,31.84,311000.0,22.132,22.1389,22.0558,22.0627,311000.0
2009-07-01 10:40:00,31.85,31.88,31.83,31.85,185400.0,22.0696,22.0904,22.0558,22.0696,185400.0
2009-07-01 10:50:00,31.86,31.86,31.7,31.74,321700.0,22.0765,22.0765,21.9657,21.9934,321700.0
2009-07-01 11:00:00,31.74,31.75,31.67,31.7,281600.0,21.9934,22.0003,21.9449,21.9657,281600.0
2009-07-01 11:10:00,31.69,31.75,31.69,31.75,142500.0,21.9588,22.0003,21.9588,22.0003,142500.0
2009-07-01 11:20:00,31.75,31.84,31.74,31.8,300700.0,22.0003,22.0627,21.9934,22.035,300700.0
2009-07-01 11:30:00,31.8,31.88,31.78,31.85,102200.0,22.035,22.0904,22.0211,22.0696,102200.0
2009-07-01 11:40:00,31.85,31.85,31.81,31.83,118600.0,22.0696,22.0696,22.0419,22.0558,118600.0
2009-07-01 11:50:00,31.83,31.87,31.82,31.85,148700.0,22.0558,22.0835,22.0488,22.0696,148700.0
2009-07-01 12:00:00,31.85,31.85,31.8,31.85,93800.0,22.0696,22.0696,22.035,22.0696,93800.0
2009-07-01 12:10:00,31.85,31.85,31.8,31.83,150700.0,22.0696,22.0696,22.035,22.0558,150700.0
2009-07-01 12:20:00,31.83,31.86,31.79,31.82,161000.0,22.0558,22.0765,22.028,22.0488,161000.0
2009-07-01 12:30:00,31.82,31.83,31.78,31.78,86400.0,22.0488,22.0558,22.0211,22.0211,86400.0
2009-07-01 12:40:00,31.78,31.79,31.75,31.78,105900.0,22.0211,22.028,22.0003,22.0211,105900.0
2009-07-01 12:50:00,31.77,31.78,31.75,31.76,87200.0,22.0142,22.0211,22.0003,22.0073,87200.0
2009-07-01 13:00:00,31.76,31.82,31.75,31.82,456000.0,22.0073,22.0488,22.0003,22.0488,456000.0
2009-07-01 13:10:00,31.82,31.85,31.79,31.79,235100.0,22.0488,22.0696,22.028,22.028,235100.0
2009-07-01 13:20:00,31.79,31.81,31.71,31.81,218300.0,22.028,22.0419,21.9726,22.0419,218300.0
2009-07-01 13:30:00,31.81,31.82,31.79,31.8,149700.0,22.0419,22.0488,22.028,22.035,149700.0
2009-07-01 13:40:00,31.79,31.83,31.75,31.82,464500.0,22.028,22.0558,22.0003,22.0488,464500.0
2009-07-01 13:50:00,31.82,31.84,31.81,31.82,72300.0,22.0488,22.0627,22.0419,22.0488,72300.0
2009-07-01 14:00:00,31.82,31.83,31.72,31.72,200900.0,22.0488,22.0558,21.9795,21.9795,200900.0
2009-07-01 14:10:00,31.73,31.76,31.71,31.75,128100.0,21.9865,22.0073,21.9726,22.0003,128100.0
2009-07-01 14:20:00,31.76,31.78,31.72,31.76,139000.0,22.0073,22.0211,21.9795,22.0073,139000.0
2009-07-01 14:30:00,31.77,31.83,31.75,31.83,193800.0,22.0142,22.0558,22.0003,22.0558,193800.0
2009-07-01 14:40:00,31.82,31.87,31.8,31.86,138600.0,22.0488,22.0835,22.035,22.0765,138600.0
2009-07-01 14:50:00,31.86,31.87,31.81,31.82,160300.0,22.0765,22.0835,22.0419,22.0488,160300.0
2009-07-01 15:00:00,31.83,31.89,31.82,31.84,190400.0,22.0558,22.0973,22.0488,22.0627,190400.0
2009-07-01 15:10:00,31.85,31.86,31.83,31.84,227400.0,22.0696,22.0765,22.0558,22.0627,227400.0
2009-07-01 15:20:00,31.84,31.86,31.78,31.8,207400.0,22.0627,22.0765,22.0211,22.035,207400.0
2009-07-01 15:30:00,31.79,31.84,31.78,31.84,130400.0,22.028,22.0627,22.0211,22.0627,130400.0
2009-07-01 15:40:00,31.84,31.9,31.7,31.71,703300.0,22.0627,22.1043,21.9657,21.9726,703300.0
2009-07-01 15:50:00,31.7,31.78,31.69,31.74,804300.0,21.9657,22.0211,21.9588,21.9934,804300.0
2009-07-02 09:30:00,31.46,31.59,31.38,31.46,264100.0,21.7994,21.8895,21.7439,21.7994,264100.0
2009-07-02 09:40:00,31.45,31.53,31.38,31.42,286900.0,21.7924,21.8479,21.7439,21.7717,286900.0
2009-07-02 09:50:00,31.41,31.42,31.3,31.35,332300.0,21.7647,21.7717,21.6885,21.7232,332300.0
2009-07-02 10:00:00,31.34,31.36,31.22,31.26,383600.0,21.7162,21.7301,21.6331,21.6608,383600.0
2009-07-02 10:10:00,31.25,31.37,31.24,31.34,219100.0,21.6539,21.737,21.6469,21.7162,219100.0
2009-07-02 10:20:00,31.34,31.34,31.21,31.27,224900.0,21.7162,21.7162,21.6261,21.6677,224900.0
2009-07-02 10:30:00,31.27,31.33,31.24,31.32,207000.0,21.6677,21.7093,21.6469,21.7024,207000.0
2009-07-02 10:40:00,31.32,31.4,31.31,31.37,260600.0,21.7024,21.7578,21.6954,21.737,260600.0
2009-07-02 10:50:00,31.37,31.39,31.35,31.36,147100.0,21.737,21.7509,21.7232,21.7301,147100.0
2009-07-02 11:00:00,31.36,31.39,31.31,31.39,186200.0,21.7301,21.7509,21.6954,21.7509,186200.0
2009-07-02 11:10:00,31.38,31.39,31.34,31.35,145200.0,21.7439,21.7509,21.7162,21.7232,145200.0
2009-07-02 11:20:00,31.36,31.42,31.34,31.41,236200.0,21.7301,21.7717,21.7162,21.7647,236200.0
2009-07-02 11:30:00,31.41,31.42,31.3,31.33,174100.0,21.7647,21.7717,21.6885,21.7093,174100.0
2009-07-02 11:40:00,31.33,31.34,31.21,31.24,252600.0,21.7093,21.7162,21.6261,21.6469,252600.0
2009-07-02 11:50:00,31.23,31.31,31.19,31.3,277300.0,21.64,21.6954,21.6123,21.6885,277300.0
2009-07-02 12:00:00,31.29,31.35,31.29,31.32,88700.0,21.6816,21.7232,21.6816,21.7024,88700.0
2009-07-02 12:10:00,31.32,31.35,31.31,31.34,51600.0,21.7024,21.7232,21.6954,21.7162,51600.0
2009-07-02 12:20:00,31.34,31.4,31.34,31.4,103200.0,21.7162,21.7578,21.7162,21.7578,103200.0
2009-07-02 12:30:00,31.39,31.4,31.37,31.38,115700.0,21.7509,21.7578,21.737,21.7439,115700.0
2009-07-02 12:40:00,31.38,31.4,31.37,31.4,131000.0,21.7439,21.7578,21.737,21.7578,131000.0
2009-07-02 12:50:00,31.39,31.4,31.34,31.34,130800.0,21.7509,21.7578,21.7162,21.7162,130800.0
2009-07-02 13:00:00,31.35,31.35,31.34,31.34,73000.0,21.7232,21.7232,21.7162,21.7162,73000.0
2009-07-02 13:10:00,31.35,31.35,31.33,31.34,96200.0,21.7232,21.7232,21.7093,21.7162,96200.0
2009-07-02 13:20:00,31.34,31.34,31.29,31.31,166300.0,21.7162,21.7162,21.6816,21.6954,166300.0
2009-07-02 13:30:00,31.31,31.32,31.25,31.27,168000.0,21.6954,21.7024,21.6539,21.6677,168000.0
2009-07-02 13:40:00,31.26,31.3,31.25,31.25,113600.0,21.6608,21.6885,21.6539,21.6539,113600.0
2009-07-02 13:50:00,31.26,31.26,31.2,31.23,149700.0,21.6608,21.6608,21.6192,21.64,149700.0
2009-07-02 14:00:00,31.22,31.31,31.21,31.3,100100.0,21.6331,21.6954,21.6261,21.6885,100100.0
2009-07-02 14:10:00,31.29,31.32,31.25,31.28,176000.0,21.6816,21.7024,21.6539,21.6747,176000.0
2009-07-02 14:20:00,31.28,31.36,31.28,31.34,251800.0,21.6747,21.7301,21.6747,21.7162,251800.0
2009-07-02 14:30:00,31.33,31.35,31.28,31.35,256600.0,21.7093,21.7232,21.6747,21.7232,256600.0
2009-07-02 14:40:00,31.35,31.35,31.31,31.31,111300.0,21.7232,21.7232,21.6954,21.6954,111300.0
2009-07-02 14:50:00,31.3,31.35,31.3,31.34,61100.0,21.6885,21.7232,21.6885,21.7162,61100.0
2009-07-02 15:00:00,31.34,31.35,31.33,31.34,116300.0,21.7162,21.7232,21.7093,21.7162,116300.0
2009-07-02 15:10:00,31.35,31.35,31.31,31.32,114500.0,21.7232,21.7232,21.6954,21.7024,114500.0
2009-07-02 15:20:00,31.32,31.33,31.21,31.24,275800.0,21.7024,21.7093,21.6261,21.6469,275800.0
2009-07-02 15:30:00,31.23,31.26,31.21,31.25,333700.0,21.64,21.6608,21.6261,21.6539,333700.0
2009-07-02 15:40:00,31.25,31.27,31.19,31.23,387300.0,21.6539,21.6677,21.6123,21.64,387300.0
2009-07-02 15:50:00,31.23,31.24,31.03,31.06,593400.0,21.64,21.6469,21.5014,21.5222,593400.0
2009-07-06 09:30:00,30.86,31.26,30.86,31.19,417500.0,21.3836,21.6608,21.3836,21.6123,417500.0
2009-07-06 09:40:00,31.21,31.34,31.09,31.34,362100.0,21.6261,21.7162,21.543,21.7162,362100.0
2009-07-06 09:50:00,31.34,31.35,31.14,31.16,259100.0,21.7162,21.7232,21.5776,21.5915,259100.0
2009-07-06 10:00:00,31.17,31.21,31.0,31.0,308400.0,21.5984,21.6261,21.4806,21.4806,308400.0
2009-07-06 10:10:00,31.0,31.06,30.98,31.0,202800.0,21.4806,21.5222,21.4668,21.4806,202800.0
2009-07-06 10:20:00,31.0,31.0,30.94,30.95,448700.0,21.4806,21.4806,21.4391,21.446,448700.0
2009-07-06 10:30:00,30.94,30.97,30.85,30.87,279900.0,21.4391,21.4598,21.3767,21.3906,279900.0
2009-07-06 10:40:00,30.87,30.91,30.77,30.86,376200.0,21.3906,21.4183,21.3213,21.3836,376200.0
2009-07-06 10:50:00,30.86,30.94,30.83,30.93,261500.0,21.3836,21.4391,21.3628,21.4321,261500.0
2009-07-06 11:00:00,30.93,30.99,30.87,30.98,157500.0,21.4321,21.4737,21.3906,21.4668,157500.0
2009-07-06 11:10:00,30.99,31.02,30.98,31.0,158100.0,21.4737,21.4945,21.4668,21.4806,158100.0
2009-07-06 11:20:00,31.0,31.16,30.99,31.08,503300.0,21.4806,21.5915,21.4737,21.5361,503300.0
2009-07-06 11:30:00,31.08,31.09,31.06,31.06,142700.0,21.5361,21.543,21.5222,21.5222,142700.0
2009-07-06 11:40:00,31.07,31.13,31.05,31.13,90600.0,21.5291,21.5707,21.5153,21.5707,90600.0
2009-07-06 11:50:00,31.13,31.13,31.02,31.04,169400.0,21.5707,21.5707,21.4945,21.5084,169400.0
2009-07-06 12:00:00,31.03,31.1,31.03,31.09,33000.0,21.5014,21.5499,21.5014,21.543,33000.0
2009-07-06 12:10:00,31.09,31.11,31.08,31.11,63600.0,21.543,21.5569,21.5361,21.5569,63600.0
2009-07-06 12:20:00,31.1,31.11,31.09,31.1,64000.0,21.5499,21.5569,21.543,21.5499,64000.0
2009-07-06 12:30:00,31.09,31.11,31.08,31.08,88100.0,21.543,21.5569,21.5361,21.5361,88100.0
2009-07-06 12:40:00,31.08,31.09,31.07,31.08,60800.0,21.5361,21.543,21.5291,21.5361,60800.0
2009-07-06 12:50:00,31.08,31.1,31.07,31.09,104800.0,21.5361,21.5499,21.5291,21.543,104800.0
2009-07-06 13:00:00,31.1,31.11,31.09,31.09,121300.0,21.5499,21.5569,21.543,21.543,121300.0
2009-07-06 13:10:00,31.09,31.25,31.09,31.22,194100.0,21.543,21.6539,21.543,21.6331,194100.0
2009-07-06 13:20:00,31.23,31.23,31.18,31.19,209600.0,21.64,21.64,21.6054,21.6123,209600.0
2009-07-06 13:30:00,31.2,31.28,31.18,31.26,185400.0,21.6192,21.6747,21.6054,21.6608,185400.0
2009-07-06 13:40:00,31.27,31.33,31.25,31.31,250000.0,21.6677,21.7093,21.6539,21.6954,250000.0
2009-07-06 13:50:00,31.31,31.31,31.28,31.29,109600.0,21.6954,21.6954,21.6747,21.6816,109600.0
2009-07-06 14:00:00,31.29,31.31,31.28,31.3,87900.0,21.6816,21.6954,21.6747,21.6885,87900.0
2009-07-06 14:10:00,31.31,31.35,31.3,31.33,184500.0,21.6954,21.7232,21.6885,21.7093,184500.0
2009-07-06 14:20:00,31.33,31.34,31.27,31.31,136600.0,21.7093,21.7162,21.6677,21.6954,136600.0
2009-07-06 14:30:00,31.31,31.35,31.31,31.34,118800.0,21.6954,21.7232,21.6954,21.7162,118800.0
2009-07-06 14:40:00,31.34,31.38,31.34,31.36,151400.0,21.7162,21.7439,21.7162,21.7301,151400.0
2009-07-06 14:50:00,31.37,31.38,31.35,31.36,134800.0,21.737,21.7439,21.7232,21.7301,134800.0
2009-07-06 15:00:00,31.37,31.45,31.36,31.43,172700.0,21.737,21.7924,21.7301,21.7786,172700.0
2009-07-06 15:10:00,31.43,31.44,31.32,31.33,365900.0,21.7786,21.7855,21.7024,21.7093,365900.0
2009-07-06 15:20:00,31.32,31.35,31.3,31.35,348700.0,21.7024,21.7232,21.6885,21.7232,348700.0
2009-07-06 15:30:00,31.34,31.35,31.19,31.2,550000.0,21.7162,21.7232,21.6123,21.6192,550000.0
2009-07-06 15:40:00,31.21,31.3,31.2,31.22,570000.0,21.6261,21.6885,21.6192,21.6331,570000.0
2009-07-06 15:50:00,31.23,31.34,31.21,31.24,979600.0,21.64,21.7162,21.6261,21.6469,979600.0
2009-07-07 09:30:00,31.35,31.35,31.03,31.14,417200.0,21.7232,21.7232,21.5014,21.5776,417200.0
2009-07-07 09:40:00,31.16,31.19,31.0,31.11,269600.0,21.5915,21.6123,21.4806,21.5569,269600.0
2009-07-07 09:50:00,31.12,31.23,31.11,31.22,468400.0,21.5638,21.64,21.5569,21.6331,468400.0
2009-07-07 10:00:00,31.21,31.21,31.1,31.15,233900.0,21.6261,21.6261,21.5499,21.5846,233900.0
2009-07-07 10:10:00,31.15,31.15,30.99,31.0,271700.0,21.5846,21.5846,21.4737,21.4806,271700.0
2009-07-07 10:20:00,31.0,31.04,30.94,31.01,315500.0,21.4806,21.5084,21.4391,21.4876,315500.0
2009-07-07 10:30:00,31.01,31.03,30.99,30.99,183300.0,21.4876,21.5014,21.4737,21.4737,183300.0
2009-07-07 10:40:00,30.99,31.04,30.95,30.99,209900.0,21.4737,21.5084,21.446,21.4737,209900.0
2009-07-07 10:50:00,30.99,31.0,30.87,30.89,267400.0,21.4737,21.4806,21.3906,21.4044,267400.0
2009-07-07 11:00:00,30.88,30.98,30.83,30.98,199300.0,21.3975,21.4668,21.3628,21.4668,199300.0
2009-07-07 11:10:00,30.98,30.99,30.97,30.97,76300.0,21.4668,21.4737,21.4598,21.4598,76300.0
2009-07-07 11:20:00,30.98,31.06,30.97,31.04,206000.0,21.4668,21.5222,21.4598,21.5084,206000.0
2009-07-07 11:30:00,31.03,31.09,31.03,31.08,183800.0,21.5014,21.543,21.5014,21.5361,183800.0
2009-07-07 11:40:00,31.07,31.1,30.91,30.95,492700.0,21.5291,21.5499,21.4183,21.446,492700.0
2009-07-07 11:50:00,30.94,31.05,30.94,31.03,225400.0,21.4391,21.5153,21.4391,21.5014,225400.0
2009-07-07 12:00:00,31.04,31.05,31.0,31.0,122600.0,21.5084,21.5153,21.4806,21.4806,122600.0
2009-07-07 12:10:00,31.0,31.02,30.93,31.01,356600.0,21.4806,21.4945,21.4321,21.4876,356600.0
2009-07-07 12:20:00,31.01,31.01,30.96,30.98,137800.0,21.4876,21.4876,21.4529,21.4668,137800.0
2009-07-07 12:30:00,30.98,30.99,30.96,30.97,85400.0,21.4668,21.4737,21.4529,21.4598,85400.0
2009-07-07 12:40:00,30.96,31.01,30.96,30.99,77300.0,21.4529,21.4876,21.4529,21.4737,77300.0
2009-07-07 12:50:00,31.0,31.01,30.98,31.01,148500.0,21.4806,21.4876,21.4668,21.4876,148500.0
2009-07-07 13:00:00,31.0,31.01,30.96,31.01,174500.0,21.4806,21.4876,21.4529,21.4876,174500.0
2009-07-07 13:10:00,31.01,31.06,31.01,31.01,119800.0,21.4876,21.5222,21.4876,21.4876,119800.0
2009-07-07 13:20:00,31.01,31.01,30.94,30.95,160500.0,21.4876,21.4876,21.4391,21.446,160500.0
2009-07-07 13:30:00,30.94,30.97,30.91,30.91,108800.0,21.4391,21.4598,21.4183,21.4183,108800.0
2009-07-07 13:40:00,30.91,30.92,30.85,30.87,150900.0,21.4183,21.4252,21.3767,21.3906,150900.0
2009-07-07 13:50:00,30.85,30.88,30.85,30.88,56300.0,21.3767,21.3975,21.3767,21.3975,56300.0
2009-07-07 14:00:00,30.88,30.92,30.87,30.9,132100.0,21.3975,21.4252,21.3906,21.4113,132100.0
2009-07-07 14:10:00,30.91,30.95,30.8,30.83,255600.0,21.4183,21.446,21.342,21.3628,255600.0
2009-07-07 14:20:00,30.83,30.91,30.83,30.91,68000.0,21.3628,21.4183,21.3628,21.4183,68000.0
2009-07-07 14:30:00,30.91,30.96,30.88,30.95,151900.0,21.4183,21.4529,21.3975,21.446,151900.0
2009-07-07 14:40:00,30.95,30.96,30.88,30.88,125800.0,21.446,21.4529,21.3975,21.3975,125800.0
2009-07-07 14:50:00,30.88,30.9,30.75,30.79,373600.0,21.3975,21.4113,21.3074,21.3351,373600.0
2009-07-07 15:00:00,30.79,30.8,30.58,30.62,603300.0,21.3351,21.342,21.1896,21.2173,603300.0
2009-07-07 15:10:00,30.62,30.73,30.59,30.71,470800.0,21.2173,21.2935,21.1965,21.2797,470800.0
2009-07-07 15:20:00,30.7,30.75,30.68,30.75,407700.0,21.2728,21.3074,21.2589,21.3074,407700.0
2009-07-07 15:30:00,30.75,30.77,30.72,30.76,368700.0,21.3074,21.3213,21.2866,21.3143,368700.0
2009-07-07 15:40:00,30.75,30.77,30.7,30.7,772200.0,21.3074,21.3213,21.2728,21.2728,772200.0
2009-07-07 15:50:00,30.71,30.73,30.62,30.66,882000.0,21.2797,21.2935,21.2173,21.245,882000.0
2009-07-08 09:30:00,30.73,30.99,30.72,30.86,299600.0,21.2935,21.4737,21.2866,21.3836,299600.0
2009-07-08 09:40:00,30.85,31.02,30.85,30.95,303000.0,21.3767,21.4945,21.3767,21.446,303000.0
2009-07-08 09:50:00,30.96,31.01,30.94,30.97,245700.0,21.4529,21.4876,21.4391,21.4598,245700.0
2009-07-08 10:00:00,30.98,31.11,30.97,31.1,365200.0,21.4668,21.5569,21.4598,21.5499,365200.0
2009-07-08 10:10:00,31.11,31.18,31.1,31.18,226600.0,21.5569,21.6054,21.5499,21.6054,226600.0
2009-07-08 10:20:00,31.18,31.24,31.09,31.13,279500.0,21.6054,21.6469,21.543,21.5707,279500.0
2009-07-08 10:30:00,31.13,31.13,31.0,31.03,359000.0,21.5707,21.5707,21.4806,21.5014,359000.0
2009-07-08 10:40:00,31.03,31.12,31.0,31.07,195000.0,21.5014,21.5638,21.4806,21.5291,195000.0
2009-07-08 10:50:00,31.07,31.1,31.03,31.09,271400.0,21.5291,21.5499,21.5014,21.543,271400.0
2009-07-08 11:00:00,31.09,31.13,31.03,31.04,353200.0,21.543,21.5707,21.5014,21.5084,353200.0
2009-07-08 11:10:00,31.03,31.08,31.03,31.07,219200.0,21.5014,21.5361,21.5014,21.5291,219200.0
2009-07-08 11:20:00,31.08,31.08,30.99,31.02,204900.0,21.5361,21.5361,21.4737,21.4945,204900.0
2009-07-08 11:30:00,31.02,31.08,31.01,31.06,167500.0,21.4945,21.5361,21.4876,21.5222,167500.0
2009-07-08 11:40:00,31.05,31.05,30.96,31.02,298800.0,21.5153,21.5153,21.4529,21.4945,298800.0
2009-07-08 11:50:00,31.03,31.03,30.94,30.99,259500.0,21.5014,21.5014,21.4391,21.4737,259500.0
2009-07-08 12:00:00,31.0,31.01,30.96,30.97,240200.0,21.4806,21.4876,21.4529,21.4598,240200.0
2009-07-08 12:10:00,30.97,31.0,30.88,30.89,303200.0,21.4598,21.4806,21.3975,21.4044,303200.0
2009-07-08 12:20:00,30.89,30.91,30.83,30.9,235200.0,21.4044,21.4183,21.3628,21.4113,235200.0
2009-07-08 12:30:00,30.91,30.95,30.88,30.91,349200.0,21.4183,21.446,21.3975,21.4183,349200.0
2009-07-08 12:40:00,30.91,30.98,30.9,30.97,272000.0,21.4183,21.4668,21.4113,21.4598,272000.0
2009-07-08 12:50:00,30.97,31.05,30.95,30.99,189600.0,21.4598,21.5153,21.446,21.4737,189600.0
2009-07-08 13:00:00,30.98,31.09,30.98,31.06,247100.0,21.4668,21.543,21.4668,21.5222,247100.0
2009-07-08 13:10:00,31.06,31.07,30.99,30.99,240000.0,21.5222,21.5291,21.4737,21.4737,240000.0
2009-07-08 13:20:00,31.0,31.05,30.97,31.03,122500.0,21.4806,21.5153,21.4598,21.5014,122500.0
2009-07-08 13:30:00,31.04,31.07,31.03,31.04,82800.0,21.5084,21.5291,21.5014,21.5084,82800.0
2009-07-08 13:40:00,31.03,31.07,31.03,31.05,97200.0,21.5014,21.5291,21.5014,21.5153,97200.0
2009-07-08 13:50:00,31.05,31.06,30.99,31.02,186700.0,21.5153,21.5222,21.4737,21.4945,186700.0
2009-07-08 14:00:00,31.01,31.03,30.97,31.01,193200.0,21.4876,21.5014,21.4598,21.4876,193200.0
2009-07-08 14:10:00,31.01,31.01,30.92,30.93,192700.0,21.4876,21.4876,21.4252,21.4321,192700.0
2009-07-08 14:20:00,30.93,30.99,30.92,30.96,191500.0,21.4321,21.4737,21.4252,21.4529,191500.0
2009-07-08 14:30:00,30.97,31.01,30.94,30.98,295000.0,21.4598,21.4876,21.4391,21.4668,295000.0
2009-07-08 14:40:00,30.97,30.99,30.97,30.97,95400.0,21.4598,21.4737,21.4598,21.4598,95400.0
2009-07-08 14:50:00,30.97,31.04,30.97,31.04,239700.0,21.4598,21.5084,21.4598,21.5084,239700.0
2009-07-08 15:00:00,31.04,31.15,31.03,31.11,403500.0,21.5084,21.5846,21.5014,21.5569,403500.0
2009-07-08 15:10:00,31.12,31.17,31.05,31.11,432700.0,21.5638,21.5984,21.5153,21.5569,432700.0
2009-07-08 15:20:00,31.11,31.13,31.03,31.07,277600.0,21.5569,21.5707,21.5014,21.5291,277600.0
2009-07-08 15:30:00,31.07,31.19,31.07,31.17,401700.0,21.5291,21.6123,21.5291,21.5984,401700.0
2009-07-08 15:40:00,31.18,31.34,31.17,31.24,905500.0,21.6054,21.7162,21.5984,21.6469,905500.0
2009-07-08 15:50:00,31.24,31.25,31.14,31.14,832900.0,21.6469,21.6539,21.5776,21.5776,832900.0
2009-07-09 09:30:00,31.18,31.18,30.84,30.96,340400.0,21.6054,21.6054,21.3698,21.4529,340400.0
2009-07-09 09:40:00,30.95,30.95,30.61,30.76,687100.0,21.446,21.446,21.2104,21.3143,687100.0
2009-07-09 09:50:00,30.76,30.92,30.73,30.88,281400.0,21.3143,21.4252,21.2935,21.3975,281400.0
2009-07-09 10:00:00,30.89,31.02,30.79,31.01,514400.0,21.4044,21.4945,21.3351,21.4876,514400.0
2009-07-09 10:10:00,31.02,31.02,30.88,30.9,238500.0,21.4945,21.4945,21.3975,21.4113,238500.0
2009-07-09 10:20:00,30.9,30.92,30.77,30.82,307200.0,21.4113,21.4252,21.3213,21.3559,307200.0
2009-07-09 10:30:00,30.82,30.91,30.77,30.88,194500.0,21.3559,21.4183,21.3213,21.3975,194500.0
2009-07-09 10:40:00,30.89,30.95,30.85,30.87,182300.0,21.4044,21.446,21.3767,21.3906,182300.0
2009-07-09 10:50:00,30.86,30.97,30.86,30.96,123400.0,21.3836,21.4598,21.3836,21.4529,123400.0
2009-07-09 11:00:00,30.97,30.97,30.92,30.92,147800.0,21.4598,21.4598,21.4252,21.4252,147800.0
2009-07-09 11:10:00,30.92,30.96,30.92,30.94,149800.0,21.4252,21.4529,21.4252,21.4391,149800.0
2009-07-09 11:20:00,30.95,31.06,30.94,31.03,160200.0,21.446,21.5222,21.4391,21.5014,160200.0
2009-07-09 11:30:00,31.04,31.05,31.01,31.01,103300.0,21.5084,21.5153,21.4876,21.4876,103300.0
2009-07-09 11:40:00,31.01,31.08,31.01,31.07,91500.0,21.4876,21.5361,21.4876,21.5291,91500.0
2009-07-09 11:50:00,31.06,31.06,31.04,31.05,53400.0,21.5222,21.5222,21.5084,21.5153,53400.0
2009-07-09 12:00:00,31.05,31.06,30.99,30.99,81600.0,21.5153,21.5222,21.4737,21.4737,81600.0
2009-07-09 12:10:00,30.99,31.01,30.95,31.01,87100.0,21.4737,21.4876,21.446,21.4876,87100.0
2009-07-09 12:20:00,31.01,31.05,31.01,31.03,54500.0,21.4876,21.5153,21.4876,21.5014,54500.0
2009-07-09 12:30:00,31.04,31.05,31.01,31.03,56100.0,21.5084,21.5153,21.4876,21.5014,56100.0
2009-07-09 12:40:00,31.03,31.03,30.99,30.99,66500.0,21.5014,21.5014,21.4737,21.4737,66500.0
2009-07-09 12:50:00,30.99,31.02,30.98,31.02,94700.0,21.4737,21.4945,21.4668,21.4945,94700.0
2009-07-09 13:00:00,31.02,31.05,30.97,31.05,113400.0,21.4945,21.5153,21.4598,21.5153,113400.0
2009-07-09 13:10:00,31.04,31.12,31.04,31.11,102900.0,21.5084,21.5638,21.5084,21.5569,102900.0
2009-07-09 13:20:00,31.11,31.13,31.1,31.11,91800.0,21.5569,21.5707,21.5499,21.5569,91800.0
2009-07-09 13:30:00,31.11,31.16,31.08,31.1,169900.0,21.5569,21.5915,21.5361,21.5499,169900.0
2009-07-09 13:40:00,31.09,31.18,31.08,31.17,114400.0,21.543,21.6054,21.5361,21.5984,114400.0
2009-07-09 13:50:00,31.16,31.19,31.16,31.17,43700.0,21.5915,21.6123,21.5915,21.5984,43700.0
2009-07-09 14:00:00,31.18,31.19,31.15,31.15,113300.0,21.6054,21.6123,21.5846,21.5846,113300.0
2009-07-09 14:10:00,31.16,31.24,31.15,31.19,171800.0,21.5915,21.6469,21.5846,21.6123,171800.0
2009-07-09 14:20:00,31.19,31.29,31.19,31.27,183300.0,21.6123,21.6816,21.6123,21.6677,183300.0
2009-07-09 14:30:00,31.27,31.3,31.25,31.25,77600.0,21.6677,21.6885,21.6539,21.6539,77600.0
2009-07-09 14:40:00,31.25,31.28,31.24,31.25,121600.0,21.6539,21.6747,21.6469,21.6539,121600.0
2009-07-09 14:50:00,31.25,31.26,31.14,31.14,132600.0,21.6539,21.6608,21.5776,21.5776,132600.0
2009-07-09 15:00:00,31.15,31.15,31.04,31.06,152200.0,21.5846,21.5846,21.5084,21.5222,152200.0
2009-07-09 15:10:00,31.06,31.1,31.05,31.09,92000.0,21.5222,21.5499,21.5153,21.543,92000.0
2009-07-09 15:20:00,31.08,31.1,31.04,31.08,170400.0,21.5361,21.5499,21.5084,21.5361,170400.0
2009-07-09 15:30:00,31.08,31.11,31.07,31.08,159300.0,21.5361,21.5569,21.5291,21.5361,159300.0
2009-07-09 15:40:00,31.08,31.19,31.08,31.16,204200.0,21.5361,21.6123,21.5361,21.5915,204200.0
2009-07-09 15:50:00,31.16,31.17,30.98,31.06,666800.0,21.5915,21.5984,21.4668,21.5222,666800.0
2009-07-10 09:30:00,30.87,30.91,30.65,30.88,344200.0,21.3906,21.4183,21.2381,21.3975,344200.0
2009-07-10 09:40:00,30.88,31.11,30.83,31.11,291300.0,21.3975,21.5569,21.3628,21.5569,291300.0
2009-07-10 09:50:00,31.11,31.17,30.94,30.96,286400.0,21.5569,21.5984,21.4391,21.4529,286400.0
2009-07-10 10:00:00,30.96,31.01,30.82,30.92,347700.0,21.4529,21.4876,21.3559,21.4252,347700.0
2009-07-10 10:10:00,30.93,31.08,30.88,31.0,374100.0,21.4321,21.5361,21.3975,21.4806,374100.0
2009-07-10 10:20:00,31.0,31.05,30.94,31.01,245600.0,21.4806,21.5153,21.4391,21.4876,245600.0
2009-07-10 10:30:00,31.02,31.02,30.88,30.89,157200.0,21.4945,21.4945,21.3975,21.4044,157200.0
2009-07-10 10:40:00,30.89,31.0,30.86,30.99,137300.0,21.4044,21.4806,21.3836,21.4737,137300.0
2009-07-10 10:50:00,30.98,31.09,30.98,31.04,148800.0,21.4668,21.543,21.4668,21.5084,148800.0
2009-07-10 11:00:00,31.04,31.05,30.97,31.02,124600.0,21.5084,21.5153,21.4598,21.4945,124600.0
2009-07-10 11:10:00,31.02,31.02,30.91,30.92,152200.0,21.4945,21.4945,21.4183,21.4252,152200.0
2009-07-10 11:20:00,30.93,30.94,30.85,30.89,370900.0,21.4321,21.4391,21.3767,21.4044,370900.0
2009-07-10 11:30:00,30.89,30.91,30.83,30.89,451400.0,21.4044,21.4183,21.3628,21.4044,451400.0
2009-07-10 11:40:00,30.9,30.96,30.84,30.92,153500.0,21.4113,21.4529,21.3698,21.4252,153500.0
2009-07-10 11:50:00,30.92,30.92,30.86,30.88,70900.0,21.4252,21.4252,21.3836,21.3975,70900.0
2009-07-10 12:00:00,30.87,30.93,30.86,30.91,150300.0,21.3906,21.4321,21.3836,21.4183,150300.0
2009-07-10 12:10:00,30.92,30.93,30.89,30.89,74900.0,21.4252,21.4321,21.4044,21.4044,74900.0
2009-07-10 12:20:00,30.89,30.9,30.84,30.85,70900.0,21.4044,21.4113,21.3698,21.3767,70900.0
2009-07-10 12:30:00,30.84,30.88,30.82,30.87,224500.0,21.3698,21.3975,21.3559,21.3906,224500.0
2009-07-10 12:40:00,30.87,30.9,30.84,30.87,339600.0,21.3906,21.4113,21.3698,21.3906,339600.0
2009-07-10 12:50:00,30.86,30.87,30.81,30.83,105700.0,21.3836,21.3906,21.349,21.3628,105700.0
2009-07-10 13:00:00,30.83,30.87,30.82,30.83,57500.0,21.3628,21.3906,21.3559,21.3628,57500.0
2009-07-10 13:10:00,30.82,30.88,30.8,30.88,116700.0,21.3559,21.3975,21.342,21.3975,116700.0
2009-07-10 13:20:00,30.87,30.88,30.8,30.84,148300.0,21.3906,21.3975,21.342,21.3698,148300.0
2009-07-10 13:30:00,30.84,30.88,30.84,30.86,496000.0,21.3698,21.3975,21.3698,21.3836,496000.0
2009-07-10 13:40:00,30.85,30.91,30.72,30.72,156600.0,21.3767,21.4183,21.2866,21.2866,156600.0
2009-07-10 13:50:00,30.8,30.81,30.78,30.79,75900.0,21.342,21.349,21.3282,21.3351,75900.0
2009-07-10 14:00:00,30.79,30.79,30.75,30.77,39800.0,21.3351,21.3351,21.3074,21.3213,39800.0
2009-07-10 14:10:00,30.77,30.84,30.77,30.84,153500.0,21.3213,21.3698,21.3213,21.3698,153500.0
2009-07-10 14:20:00,30.84,30.86,30.79,30.83,205800.0,21.3698,21.3836,21.3351,21.3628,205800.0
2009-07-10 14:30:00,30.83,30.85,30.82,30.85,105000.0,21.3628,21.3767,21.3559,21.3767,105000.0
2009-07-10 14:40:00,30.85,30.85,30.82,30.85,105500.0,21.3767,21.3767,21.3559,21.3767,105500.0
2009-07-10 14:50:00,30.85,30.85,30.81,30.84,145300.0,21.3767,21.3767,21.349,21.3698,145300.0
2009-07-10 15:00:00,30.84,30.87,30.83,30.84,225300.0,21.3698,21.3906,21.3628,21.3698,225300.0
2009-07-10 15:10:00,30.85,30.94,30.84,30.92,133000.0,21.3767,21.4391,21.3698,21.4252,133000.0
2009-07-10 15:20:00,30.93,30.93,30.86,30.9,283300.0,21.4321,21.4321,21.3836,21.4113,283300.0
2009-07-10 15:30:00,30.9,30.9,30.84,30.85,213100.0,21.4113,21.4113,21.3698,21.3767,213100.0
2009-07-10 15:40:00,30.85,30.99,30.85,30.94,434800.0,21.3767,21.4737,21.3767,21.4391,434800.0
2009-07-10 15:50:00,30.95,30.95,30.87,30.9,328800.0,21.446,21.446,21.3906,21.4113,328800.0
2009-07-13 09:30:00,30.99,31.06,30.78,30.95,254300.0,21.4737,21.5222,21.3282,21.446,254300.0
2009-07-13 09:40:00,30.95,30.96,30.78,30.84,191300.0,21.446,21.4529,21.3282,21.3698,191300.0
2009-07-13 09:50:00,30.84,30.93,30.82,30.89,212800.0,21.3698,21.4321,21.3559,21.4044,212800.0
2009-07-13 10:00:00,30.89,30.93,30.83,30.88,302600.0,21.4044,21.4321,21.3628,21.3975,302600.0
2009-07-13 10:10:00,30.88,30.95,30.86,30.95,221700.0,21.3975,21.446,21.3836,21.446,221700.0
2009-07-13 10:20:00,30.95,31.01,30.92,31.01,240600.0,21.446,21.4876,21.4252,21.4876,240600.0
2009-07-13 10:30:00,31.02,31.1,30.95,31.02,322900.0,21.4945,21.5499,21.446,21.4945,322900.0
2009-07-13 10:40:00,31.03,31.12,31.02,31.11,261900.0,21.5014,21.5638,21.4945,21.5569,261900.0
2009-07-13 10:50:00,31.11,31.32,31.11,31.31,608700.0,21.5569,21.7024,21.5569,21.6954,608700.0
2009-07-13 11:00:00,31.32,31.34,31.19,31.28,330100.0,21.7024,21.7162,21.6123,21.6747,330100.0
2009-07-13 11:10:00,31.28,31.29,31.16,31.18,227300.0,21.6747,21.6816,21.5915,21.6054,227300.0
2009-07-13 11:20:00,31.17,31.26,31.16,31.26,201500.0,21.5984,21.6608,21.5915,21.6608,201500.0
2009-07-13 11:30:00,31.25,31.49,31.25,31.47,348500.0,21.6539,21.8202,21.6539,21.8063,348500.0
2009-07-13 11:40:00,31.46,31.55,31.42,31.45,349800.0,21.7994,21.8617,21.7717,21.7924,349800.0
2009-07-13 11:50:00,31.45,31.52,31.44,31.51,136000.0,21.7924,21.841,21.7855,21.834,136000.0
2009-07-13 12:00:00,31.51,31.58,31.49,31.5,165300.0,21.834,21.8825,21.8202,21.8271,165300.0
2009-07-13 12:10:00,31.49,31.56,31.48,31.56,102300.0,21.8202,21.8687,21.8132,21.8687,102300.0
2009-07-13 12:20:00,31.56,31.57,31.55,31.56,153000.0,21.8687,21.8756,21.8617,21.8687,153000.0
2009-07-13 12:30:00,31.57,31.62,31.56,31.61,124300.0,21.8756,21.9102,21.8687,21.9033,124300.0
2009-07-13 12:40:00,31.62,31.65,31.6,31.63,134500.0,21.9102,21.931,21.8964,21.9172,134500.0
2009-07-13 12:50:00,31.64,31.64,31.57,31.59,122000.0,21.9241,21.9241,21.8756,21.8895,122000.0
2009-07-13 13:00:00,31.59,31.66,31.58,31.65,123700.0,21.8895,21.938,21.8825,21.931,123700.0
2009-07-13 13:10:00,31.66,31.7,31.64,31.67,137900.0,21.938,21.9657,21.9241,21.9449,137900.0
2009-07-13 13:20:00,31.67,31.72,31.66,31.68,112600.0,21.9449,21.9795,21.938,21.9518,112600.0
2009-07-13 13:30:00,31.68,31.7,31.61,31.62,123400.0,21.9518,21.9657,21.9033,21.9102,123400.0
2009-07-13 13:40:00,31.63,31.67,31.57,31.65,215000.0,21.9172,21.9449,21.8756,21.931,215000.0
2009-07-13 13:50:00,31.65,31.68,31.63,31.65,114200.0,21.931,21.9518,21.9172,21.931,114200.0
2009-07-13 14:00:00,31.65,31.67,31.61,31.62,127600.0,21.931,21.9449,21.9033,21.9102,127600.0
2009-07-13 14:10:00,31.62,31.69,31.61,31.67,126600.0,21.9102,21.9588,21.9033,21.9449,126600.0
2009-07-13 14:20:00,31.66,31.71,31.66,31.66,105000.0,21.938,21.9726,21.938,21.938,105000.0
2009-07-13 14:30:00,31.66,31.7,31.64,31.65,106300.0,21.938,21.9657,21.9241,21.931,106300.0
2009-07-13 14:40:00,31.65,31.67,31.63,31.64,135600.0,21.931,21.9449,21.9172,21.9241,135600.0
2009-07-13 14:50:00,31.64,31.7,31.63,31.67,187600.0,21.9241,21.9657,21.9172,21.9449,187600.0
2009-07-13 15:00:00,31.67,31.7,31.64,31.66,172300.0,21.9449,21.9657,21.9241,21.938,172300.0
2009-07-13 15:10:00,31.66,31.7,31.64,31.67,239400.0,21.938,21.9657,21.9241,21.9449,239400.0
2009-07-13 15:20:00,31.67,31.67,31.6,31.64,223500.0,21.9449,21.9449,21.8964,21.9241,223500.0
2009-07-13 15:30:00,31.64,31.67,31.57,31.61,326600.0,21.9241,21.9449,21.8756,21.9033,326600.0
2009-07-13 15:40:00,31.61,31.7,31.61,31.64,342400.0,21.9033,21.9657,21.9033,21.9241,342400.0
2009-07-13 15:50:00,31.65,31.69,31.6,31.68,545800.0,21.931,21.9588,21.8964,21.9518,545800.0
2009-07-14 09:30:00,31.58,31.7,31.42,31.46,325200.0,21.8825,21.9657,21.7717,21.7994,325200.0
2009-07-14 09:40:00,31.46,31.47,31.32,31.36,268200.0,21.7994,21.8063,21.7024,21.7301,268200.0
2009-07-14 09:50:00,31.37,31.43,31.26,31.33,243900.0,21.737,21.7786,21.6608,21.7093,243900.0
2009-07-14 10:00:00,31.33,31.41,31.26,31.34,305000.0,21.7093,21.7647,21.6608,21.7162,305000.0
2009-07-14 10:10:00,31.34,31.35,31.23,31.32,181200.0,21.7162,21.7232,21.64,21.7024,181200.0
2009-07-14 10:20:00,31.33,31.43,31.3,31.36,298800.0,21.7093,21.7786,21.6885,21.7301,298800.0
2009-07-14 10:30:00,31.36,31.36,31.26,31.32,198800.0,21.7301,21.7301,21.6608,21.7024,198800.0
2009-07-14 10:40:00,31.33,31.33,31.2,31.22,198400.0,21.7093,21.7093,21.6192,21.6331,198400.0
2009-07-14 10:50:00,31.23,31.31,31.23,31.3,170900.0,21.64,21.6954,21.64,21.6885,170900.0
2009-07-14 11:00:00,31.31,31.31,31.23,31.28,278200.0,21.6954,21.6954,21.64,21.6747,278200.0
2009-07-14 11:10:00,31.27,31.31,31.25,31.26,275400.0,21.6677,21.6954,21.6539,21.6608,275400.0
2009-07-14 11:20:00,31.26,31.3,31.23,31.27,208900.0,21.6608,21.6885,21.64,21.6677,208900.0
2009-07-14 11:30:00,31.26,31.31,31.22,31.28,195000.0,21.6608,21.6954,21.6331,21.6747,195000.0
2009-07-14 11:40:00,31.29,31.3,31.21,31.22,107900.0,21.6816,21.6885,21.6261,21.6331,107900.0
2009-07-14 11:50:00,31.21,31.29,31.21,31.25,166500.0,21.6261,21.6816,21.6261,21.6539,166500.0
2009-07-14 12:00:00,31.26,31.27,31.22,31.25,121000.0,21.6608,21.6677,21.6331,21.6539,121000.0
2009-07-14 12:10:00,31.25,31.27,31.19,31.19,103500.0,21.6539,21.6677,21.6123,21.6123,103500.0
2009-07-14 12:20:00,31.2,31.21,31.09,31.19,198200.0,21.6192,21.6261,21.543,21.6123,198200.0
2009-07-14 12:30:00,31.2,31.26,31.19,31.26,127600.0,21.6192,21.6608,21.6123,21.6608,127600.0
2009-07-14 12:40:00,31.26,31.26,31.17,31.25,158700.0,21.6608,21.6608,21.5984,21.6539,158700.0
2009-07-14 12:50:00,31.26,31.29,31.22,31.23,174800.0,21.6608,21.6816,21.6331,21.64,174800.0
2009-07-14 13:00:00,31.23,31.26,31.21,31.24,124700.0,21.64,21.6608,21.6261,21.6469,124700.0
2009-07-14 13:10:00,31.24,31.26,31.18,31.19,201200.0,21.6469,21.6608,21.6054,21.6123,201200.0
2009-07-14 13:20:00,31.19,31.25,31.18,31.24,89500.0,21.6123,21.6539,21.6054,21.6469,89500.0
2009-07-14 13:30:00,31.24,31.26,31.23,31.23,79800.0,21.6469,21.6608,21.64,21.64,79800.0
2009-07-14 13:40:00,31.24,31.26,31.19,31.2,201100.0,21.6469,21.6608,21.6123,21.6192,201100.0
2009-07-14 13:50:00,31.2,31.21,31.14,31.17,126500.0,21.6192,21.6261,21.5776,21.5984,126500.0
2009-07-14 14:00:00,31.17,31.17,31.1,31.12,113900.0,21.5984,21.5984,21.5499,21.5638,113900.0
2009-07-14 14:10:00,31.13,31.2,31.12,31.17,185800.0,21.5707,21.6192,21.5638,21.5984,185800.0
2009-07-14 14:20:00,31.17,31.23,31.17,31.23,142000.0,21.5984,21.64,21.5984,21.64,142000.0
2009-07-14 14:30:00,31.22,31.27,31.18,31.21,268900.0,21.6331,21.6677,21.6054,21.6261,268900.0
2009-07-14 14:40:00,31.22,31.3,31.21,31.22,259500.0,21.6331,21.6885,21.6261,21.6331,259500.0
2009-07-14 14:50:00,31.23,31.27,31.19,31.25,186200.0,21.64,21.6677,21.6123,21.6539,186200.0
2009-07-14 15:00:00,31.25,31.34,31.23,31.32,298600.0,21.6539,21.7162,21.64,21.7024,298600.0
2009-07-14 15:10:00,31.32,31.38,31.32,31.36,212000.0,21.7024,21.7439,21.7024,21.7301,212000.0
2009-07-14 15:20:00,31.36,31.37,31.33,31.35,232400.0,21.7301,21.737,21.7093,21.7232,232400.0
2009-07-14 15:30:00,31.34,31.39,31.33,31.38,260900.0,21.7162,21.7509,21.7093,21.7439,260900.0
2009-07-14 15:40:00,31.38,31.44,31.35,31.42,411300.0,21.7439,21.7855,21.7232,21.7717,411300.0
2009-07-14 15:50:00,31.42,31.48,31.38,31.4,615100.0,21.7717,21.8132,21.7439,21.7578,615100.0
2009-07-15 09:30:00,31.59,31.75,31.4,31.4,242000.0,21.8895,22.0003,21.7578,21.7578,242000.0
2009-07-15 09:40:00,31.4,31.52,31.36,31.45,206400.0,21.7578,21.841,21.7301,21.7924,206400.0
2009-07-15 09:50:00,31.44,31.75,31.44,31.71,213600.0,21.7855,22.0003,21.7855,21.9726,213600.0
2009-07-15 10:00:00,31.71,31.75,31.67,31.68,193600.0,21.9726,22.0003,21.9449,21.9518,193600.0
2009-07-15 10:10:00,31.68,31.75,31.66,31.74,118700.0,21.9518,22.0003,21.938,21.9934,118700.0
2009-07-15 10:20:00,31.74,31.85,31.74,31.85,201900.0,21.9934,22.0696,21.9934,22.0696,201900.0
2009-07-15 10:30:00,31.86,31.89,31.71,31.71,349200.0,22.0765,22.0973,21.9726,21.9726,349200.0
2009-07-15 10:40:00,31.72,31.79,31.68,31.76,100000.0,21.9795,22.028,21.9518,22.0073,100000.0
2009-07-15 10:50:00,31.76,31.77,31.65,31.67,190000.0,22.0073,22.0142,21.931,21.9449,190000.0
2009-07-15 11:00:00,31.68,31.74,31.66,31.72,194900.0,21.9518,21.9934,21.938,21.9795,194900.0
2009-07-15 11:10:00,31.71,31.8,31.69,31.79,186400.0,21.9726,22.035,21.9588,22.028,186400.0
2009-07-15 11:20:00,31.78,31.85,31.77,31.84,109400.0,22.0211,22.0696,22.0142,22.0627,109400.0
2009-07-15 11:30:00,31.84,31.95,31.84,31.94,144100.0,22.0627,22.1389,22.0627,22.132,144100.0
2009-07-15 11:40:00,31.95,31.96,31.85,31.88,135000.0,22.1389,22.1458,22.0696,22.0904,135000.0
2009-07-15 11:50:00,31.88,31.93,31.79,31.81,196100.0,22.0904,22.1251,22.028,22.0419,196100.0
2009-07-15 12:00:00,31.82,31.84,31.74,31.77,97400.0,22.0488,22.0627,21.9934,22.0142,97400.0
2009-07-15 12:10:00,31.77,31.81,31.76,31.8,88300.0,22.0142,22.0419,22.0073,22.035,88300.0
2009-07-15 12:20:00,31.8,31.8,31.74,31.75,127500.0,22.035,22.035,21.9934,22.0003,127500.0
2009-07-15 12:30:00,31.75,31.77,31.71,31.71,211400.0,22.0003,22.0142,21.9726,21.9726,211400.0
2009-07-15 12:40:00,31.71,31.74,31.7,31.72,61500.0,21.9726,21.9934,21.9657,21.9795,61500.0
2009-07-15 12:50:00,31.72,31.73,31.64,31.64,181700.0,21.9795,21.9865,21.9241,21.9241,181700.0
2009-07-15 13:00:00,31.64,31.65,31.61,31.61,170500.0,21.9241,21.931,21.9033,21.9033,170500.0
2009-07-15 13:10:00,31.61,31.66,31.58,31.66,105600.0,21.9033,21.938,21.8825,21.938,105600.0
2009-07-15 13:20:00,31.66,31.78,31.65,31.76,243500.0,21.938,22.0211,21.931,22.0073,243500.0
2009-07-15 13:30:00,31.77,31.78,31.72,31.73,128600.0,22.0142,22.0211,21.9795,21.9865,128600.0
2009-07-15 13:40:00,31.74,31.75,31.68,31.69,163100.0,21.9934,22.0003,21.9518,21.9588,163100.0
2009-07-15 13:50:00,31.69,31.73,31.62,31.64,178200.0,21.9588,21.9865,21.9102,21.9241,178200.0
2009-07-15 14:00:00,31.63,31.71,31.6,31.68,206000.0,21.9172,21.9726,21.8964,21.9518,206000.0
2009-07-15 14:10:00,31.68,31.7,31.65,31.68,86300.0,21.9518,21.9657,21.931,21.9518,86300.0
2009-07-15 14:20:00,31.68,31.73,31.63,31.63,281800.0,21.9518,21.9865,21.9172,21.9172,281800.0
2009-07-15 14:30:00,31.63,31.67,31.61,31.64,207600.0,21.9172,21.9449,21.9033,21.9241,207600.0
2009-07-15 14:40:00,31.65,31.7,31.62,31.65,324500.0,21.931,21.9657,21.9102,21.931,324500.0
2009-07-15 14:50:00,31.65,31.67,31.61,31.66,307700.0,21.931,21.9449,21.9033,21.938,307700.0
2009-07-15 15:00:00,31.66,31.69,31.61,31.67,335300.0,21.938,21.9588,21.9033,21.9449,335300.0
2009-07-15 15:10:00,31.67,31.73,31.6,31.6,386600.0,21.9449,21.9865,21.8964,21.8964,386600.0
2009-07-15 15:20:00,31.61,31.66,31.6,31.63,245100.0,21.9033,21.938,21.8964,21.9172,245100.0
2009-07-15 15:30:00,31.63,31.66,31.59,31.64,270000.0,21.9172,21.938,21.8895,21.9241,270000.0
2009-07-15 15:40:00,31.65,31.68,31.62,31.67,562900.0,21.931,21.9518,21.9102,21.9449,562900.0
2009-07-15 15:50:00,31.67,31.82,31.66,31.8,936600.0,21.9449,22.0488,21.938,22.035,936600.0
2009-07-16 09:30:00,31.69,31.95,31.68,31.95,305100.0,21.9588,22.1389,21.9518,22.1389,305100.0
2009-07-16 09:40:00,31.95,32.14,31.95,32.06,346200.0,22.1389,22.2706,22.1389,22.2151,346200.0
2009-07-16 09:50:00,32.05,32.17,32.05,32.13,331700.0,22.2082,22.2914,22.2082,22.2636,331700.0
2009-07-16 10:00:00,32.13,32.14,31.95,31.97,289200.0,22.2636,22.2706,22.1389,22.1528,289200.0
2009-07-16 10:10:00,31.96,31.97,31.88,31.89,285900.0,22.1458,22.1528,22.0904,22.0973,285900.0
2009-07-16 10:20:00,31.89,31.91,31.8,31.88,194500.0,22.0973,22.1112,22.035,22.0904,194500.0
2009-07-16 10:30:00,31.88,31.97,31.86,31.86,215900.0,22.0904,22.1528,22.0765,22.0765,215900.0
2009-07-16 10:40:00,31.86,31.99,31.86,31.98,109900.0,22.0765,22.1666,22.0765,22.1597,109900.0
2009-07-16 10:50:00,31.99,32.0,31.92,31.93,129300.0,22.1666,22.1736,22.1181,22.1251,129300.0
2009-07-16 11:00:00,31.92,31.99,31.88,31.97,127400.0,22.1181,22.1666,22.0904,22.1528,127400.0
2009-07-16 11:10:00,31.96,32.04,31.91,32.03,109000.0,22.1458,22.2013,22.1112,22.1943,109000.0
2009-07-16 11:20:00,32.03,32.08,32.01,32.05,142800.0,22.1943,22.229,22.1805,22.2082,142800.0
2009-07-16 11:30:00,32.05,32.14,32.04,32.13,217200.0,22.2082,22.2706,22.2013,22.2636,217200.0
2009-07-16 11:40:00,32.13,32.16,32.11,32.15,154100.0,22.2636,22.2844,22.2498,22.2775,154100.0
2009-07-16 11:50:00,32.15,32.25,32.14,32.23,184900.0,22.2775,22.3468,22.2706,22.3329,184900.0
2009-07-16 12:00:00,32.23,32.25,32.19,32.24,279700.0,22.3329,22.3468,22.3052,22.3399,279700.0
2009-07-16 12:10:00,32.23,32.24,32.19,32.19,81700.0,22.3329,22.3399,22.3052,22.3052,81700.0
2009-07-16 12:20:00,32.2,32.2,32.13,32.17,207300.0,22.3121,22.3121,22.2636,22.2914,207300.0
2009-07-16 12:30:00,32.16,32.17,32.05,32.05,223700.0,22.2844,22.2914,22.2082,22.2082,223700.0
2009-07-16 12:40:00,32.05,32.08,31.99,32.01,157800.0,22.2082,22.229,22.1666,22.1805,157800.0
2009-07-16 12:50:00,32.01,32.01,31.91,31.92,266700.0,22.1805,22.1805,22.1112,22.1181,266700.0
2009-07-16 13:00:00,31.92,31.93,31.83,31.85,257300.0,22.1181,22.1251,22.0558,22.0696,257300.0
2009-07-16 13:10:00,31.84,31.9,31.82,31.87,256500.0,22.0627,22.1043,22.0488,22.0835,256500.0
2009-07-16 13:20:00,31.87,31.87,31.8,31.82,125400.0,22.0835,22.0835,22.035,22.0488,125400.0
2009-07-16 13:30:00,31.81,31.83,31.77,31.8,146000.0,22.0419,22.0558,22.0142,22.035,146000.0
2009-07-16 13:40:00,31.8,31.87,31.79,31.87,149200.0,22.035,22.0835,22.028,22.0835,149200.0
2009-07-16 13:50:00,31.87,31.97,31.87,31.96,203400.0,22.0835,22.1528,22.0835,22.1458,203400.0
2009-07-16 14:00:00,31.97,31.99,31.91,31.92,250400.0,22.1528,22.1666,22.1112,22.1181,250400.0
2009-07-16 14:10:00,31.93,31.96,31.88,31.91,192100.0,22.1251,22.1458,22.0904,22.1112,192100.0
2009-07-16 14:20:00,31.91,32.0,31.9,31.97,303100.0,22.1112,22.1736,22.1043,22.1528,303100.0
2009-07-16 14:30:00,31.96,32.04,31.96,32.03,289200.0,22.1458,22.2013,22.1458,22.1943,289200.0
2009-07-16 14:40:00,32.02,32.04,31.93,32.02,335100.0,22.1874,22.2013,22.1251,22.1874,335100.0
2009-07-16 14:50:00,32.02,32.09,31.97,32.03,270800.0,22.1874,22.2359,22.1528,22.1943,270800.0
2009-07-16 15:00:00,32.02,32.08,32.01,32.05,183300.0,22.1874,22.229,22.1805,22.2082,183300.0
2009-07-16 15:10:00,32.06,32.07,32.01,32.01,276000.0,22.2151,22.2221,22.1805,22.1805,276000.0
2009-07-16 15:20:00,32.02,32.06,32.01,32.05,124800.0,22.1874,22.2151,22.1805,22.2082,124800.0
2009-07-16 15:30:00,32.06,32.06,31.96,31.98,322800.0,22.2151,22.2151,22.1458,22.1597,322800.0
2009-07-16 15:40:00,31.98,32.13,31.98,32.06,411400.0,22.1597,22.2636,22.1597,22.2151,411400.0
2009-07-16 15:50:00,32.06,32.14,32.05,32.06,773300.0,22.2151,22.2706,22.2082,22.2151,773300.0
2009-07-17 09:30:00,32.07,32.36,32.07,32.29,1482300.0,22.2221,22.423,22.2221,22.3745,1482300.0
2009-07-17 09:40:00,32.29,32.45,32.25,32.27,276500.0,22.3745,22.4854,22.3468,22.3606,276500.0
2009-07-17 09:50:00,32.26,32.36,32.15,32.34,176800.0,22.3537,22.423,22.2775,22.4092,176800.0
2009-07-17 10:00:00,32.35,32.41,32.31,32.39,277300.0,22.4161,22.4577,22.3884,22.4438,277300.0
2009-07-17 10:10:00,32.39,32.42,32.35,32.37,129100.0,22.4438,22.4646,22.4161,22.4299,129100.0
2009-07-17 10:20:00,32.36,32.38,32.31,32.31,130900.0,22.423,22.4369,22.3884,22.3884,130900.0
2009-07-17 10:30:00,32.32,32.43,32.31,32.43,120700.0,22.3953,22.4715,22.3884,22.4715,120700.0
2009-07-17 10:40:00,32.43,32.44,32.42,32.42,79000.0,22.4715,22.4784,22.4646,22.4646,79000.0
2009-07-17 10:50:00,32.42,32.45,32.39,32.43,134500.0,22.4646,22.4854,22.4438,22.4715,134500.0
2009-07-17 11:00:00,32.43,32.44,32.39,32.39,163400.0,22.4715,22.4784,22.4438,22.4438,163400.0
2009-07-17 11:10:00,32.39,32.4,32.38,32.39,123100.0,22.4438,22.4507,22.4369,22.4438,123100.0
2009-07-17 11:20:00,32.38,32.48,32.38,32.44,169200.0,22.4369,22.5062,22.4369,22.4784,169200.0
2009-07-17 11:30:00,32.44,32.45,32.42,32.44,121100.0,22.4784,22.4854,22.4646,22.4784,121100.0
2009-07-17 11:40:00,32.43,32.44,32.39,32.44,97200.0,22.4715,22.4784,22.4438,22.4784,97200.0
2009-07-17 11:50:00,32.44,32.45,32.42,32.42,73700.0,22.4784,22.4854,22.4646,22.4646,73700.0
2009-07-17 12:00:00,32.42,32.52,32.42,32.49,172700.0,22.4646,22.5339,22.4646,22.5131,172700.0
2009-07-17 12:10:00,32.49,32.55,32.47,32.53,133600.0,22.5131,22.5547,22.4992,22.5408,133600.0
2009-07-17 12:20:00,32.52,32.55,32.47,32.51,95700.0,22.5339,22.5547,22.4992,22.5269,95700.0
2009-07-17 12:30:00,32.51,32.52,32.49,32.51,80300.0,22.5269,22.5339,22.5131,22.5269,80300.0
2009-07-17 12:40:00,32.51,32.63,32.5,32.6,274800.0,22.5269,22.6101,22.52,22.5893,274800.0
2009-07-17 12:50:00,32.6,32.63,32.56,32.6,168500.0,22.5893,22.6101,22.5616,22.5893,168500.0
2009-07-17 13:00:00,32.6,32.66,32.59,32.65,110100.0,22.5893,22.6309,22.5824,22.624,110100.0
2009-07-17 13:10:00,32.64,32.67,32.63,32.67,69100.0,22.617,22.6378,22.6101,22.6378,69100.0
2009-07-17 13:20:00,32.67,32.7,32.66,32.69,44200.0,22.6378,22.6586,22.6309,22.6517,44200.0
2009-07-17 13:30:00,32.68,32.75,32.68,32.74,137600.0,22.6447,22.6932,22.6447,22.6863,137600.0
2009-07-17 13:40:00,32.74,32.79,32.74,32.78,127300.0,22.6863,22.721,22.6863,22.714,127300.0
2009-07-17 13:50:00,32.77,32.83,32.76,32.76,161900.0,22.7071,22.7487,22.7002,22.7002,161900.0
2009-07-17 14:00:00,32.75,32.76,32.67,32.68,169900.0,22.6932,22.7002,22.6378,22.6447,169900.0
2009-07-17 14:10:00,32.68,32.68,32.63,32.63,130400.0,22.6447,22.6447,22.6101,22.6101,130400.0
2009-07-17 14:20:00,32.63,32.72,32.62,32.7,130900.0,22.6101,22.6725,22.6032,22.6586,130900.0
2009-07-17 14:30:00,32.69,32.75,32.69,32.74,96300.0,22.6517,22.6932,22.6517,22.6863,96300.0
2009-07-17 14:40:00,32.75,32.76,32.69,32.73,203300.0,22.6932,22.7002,22.6517,22.6794,203300.0
2009-07-17 14:50:00,32.73,32.78,32.71,32.77,190100.0,22.6794,22.714,22.6655,22.7071,190100.0
2009-07-17 15:00:00,32.77,32.77,32.74,32.75,173200.0,22.7071,22.7071,22.6863,22.6932,173200.0
2009-07-17 15:10:00,32.76,32.78,32.74,32.77,125800.0,22.7002,22.714,22.6863,22.7071,125800.0
2009-07-17 15:20:00,32.77,32.79,32.75,32.76,269500.0,22.7071,22.721,22.6932,22.7002,269500.0
2009-07-17 15:30:00,32.76,32.76,32.64,32.66,540700.0,22.7002,22.7002,22.617,22.6309,540700.0
2009-07-17 15:40:00,32.66,32.72,32.64,32.71,778800.0,22.6309,22.6725,22.617,22.6655,778800.0
2009-07-17 15:50:00,32.71,32.77,32.68,32.74,937200.0,22.6655,22.7071,22.6447,22.6863,937200.0
2009-07-20 09:30:00,32.82,32.83,32.56,32.7,291300.0,22.7418,22.7487,22.5616,22.6586,291300.0
2009-07-20 09:40:00,32.7,32.72,32.58,32.72,247000.0,22.6586,22.6725,22.5755,22.6725,247000.0
2009-07-20 09:50:00,32.71,32.81,32.67,32.8,208000.0,22.6655,22.7348,22.6378,22.7279,208000.0
2009-07-20 10:00:00,32.8,32.89,32.74,32.79,246900.0,22.7279,22.7903,22.6863,22.721,246900.0
2009-07-20 10:10:00,32.79,32.8,32.69,32.7,225100.0,22.721,22.7279,22.6517,22.6586,225100.0
2009-07-20 10:20:00,32.7,32.79,32.7,32.79,174800.0,22.6586,22.721,22.6586,22.721,174800.0
2009-07-20 10:30:00,32.78,32.83,32.78,32.8,246800.0,22.714,22.7487,22.714,22.7279,246800.0
2009-07-20 10:40:00,32.81,32.9,32.79,32.87,246600.0,22.7348,22.7972,22.721,22.7764,246600.0
2009-07-20 10:50:00,32.87,32.97,32.86,32.95,239000.0,22.7764,22.8457,22.7695,22.8318,239000.0
2009-07-20 11:00:00,32.96,32.98,32.9,32.94,154900.0,22.8388,22.8526,22.7972,22.8249,154900.0
2009-07-20 11:10:00,32.94,32.97,32.94,32.94,170900.0,22.8249,22.8457,22.8249,22.8249,170900.0
2009-07-20 11:20:00,32.94,33.01,32.94,33.01,322600.0,22.8249,22.8734,22.8249,22.8734,322600.0
2009-07-20 11:30:00,33.0,33.07,32.98,33.06,239900.0,22.8665,22.915,22.8526,22.9081,239900.0
2009-07-20 11:40:00,33.07,33.07,33.0,33.0,102300.0,22.915,22.915,22.8665,22.8665,102300.0
2009-07-20 11:50:00,33.0,33.08,33.0,33.08,117300.0,22.8665,22.9219,22.8665,22.9219,117300.0
2009-07-20 12:00:00,33.08,33.11,33.05,33.06,178100.0,22.9219,22.9427,22.9011,22.9081,178100.0
2009-07-20 12:10:00,33.07,33.07,33.04,33.07,93800.0,22.915,22.915,22.8942,22.915,93800.0
2009-07-20 12:20:00,33.06,33.14,33.05,33.14,151500.0,22.9081,22.9635,22.9011,22.9635,151500.0
2009-07-20 12:30:00,33.14,33.17,33.08,33.08,214000.0,22.9635,22.9843,22.9219,22.9219,214000.0
2009-07-20 12:40:00,33.08,33.22,33.06,33.21,179400.0,22.9219,23.0189,22.9081,23.012,179400.0
2009-07-20 12:50:00,33.22,33.23,33.18,33.19,83700.0,23.0189,23.0259,22.9912,22.9981,83700.0
2009-07-20 13:00:00,33.18,33.25,33.16,33.16,245800.0,22.9912,23.0397,22.9773,22.9773,245800.0
2009-07-20 13:10:00,33.17,33.18,33.13,33.17,194200.0,22.9843,22.9912,22.9566,22.9843,194200.0
2009-07-20 13:20:00,33.16,33.17,33.1,33.13,303800.0,22.9773,22.9843,22.9358,22.9566,303800.0
2009-07-20 13:30:00,33.13,33.2,33.12,33.14,159100.0,22.9566,23.0051,22.9496,22.9635,159100.0
2009-07-20 13:40:00,33.14,33.18,33.11,33.12,281600.0,22.9635,22.9912,22.9427,22.9496,281600.0
2009-07-20 13:50:00,33.11,33.14,33.07,33.07,230900.0,22.9427,22.9635,22.915,22.915,230900.0
2009-07-20 14:00:00,33.07,33.07,33.0,33.05,157200.0,22.915,22.915,22.8665,22.9011,157200.0
2009-07-20 14:10:00,33.05,33.05,33.03,33.05,177600.0,22.9011,22.9011,22.8873,22.9011,177600.0
2009-07-20 14:20:00,33.05,33.05,32.96,32.99,171900.0,22.9011,22.9011,22.8388,22.8596,171900.0
2009-07-20 14:30:00,32.99,33.02,32.97,33.0,219600.0,22.8596,22.8803,22.8457,22.8665,219600.0
2009-07-20 14:40:00,33.0,33.07,32.99,33.0,303100.0,22.8665,22.915,22.8596,22.8665,303100.0
2009-07-20 14:50:00,33.0,33.01,32.95,32.96,131700.0,22.8665,22.8734,22.8318,22.8388,131700.0
2009-07-20 15:00:00,32.97,33.08,32.96,33.04,315300.0,22.8457,22.9219,22.8388,22.8942,315300.0
2009-07-20 15:10:00,33.05,33.07,32.99,32.99,481400.0,22.9011,22.915,22.8596,22.8596,481400.0
2009-07-20 15:20:00,32.99,33.01,32.99,32.99,221500.0,22.8596,22.8734,22.8596,22.8596,221500.0
2009-07-20 15:30:00,32.99,33.01,32.95,32.96,379700.0,22.8596,22.8734,22.8318,22.8388,379700.0
2009-07-20 15:40:00,32.96,33.0,32.93,32.97,369100.0,22.8388,22.8665,22.818,22.8457,369100.0
2009-07-20 15:50:00,32.96,33.0,32.9,32.92,630300.0,22.8388,22.8665,22.7972,22.811,630300.0
2009-07-21 09:30:00,33.01,33.4,32.91,33.31,517200.0,22.9265,23.1974,22.857,23.1349,517200.0
2009-07-21 09:40:00,33.31,33.31,33.08,33.2,388000.0,23.1349,23.1349,22.9751,23.0585,388000.0
2009-07-21 09:50:00,33.2,33.22,33.09,33.17,600600.0,23.0585,23.0724,22.9821,23.0376,600600.0
2009-07-21 10:00:00,33.18,33.2,32.94,32.99,533400.0,23.0446,23.0585,22.8779,22.9126,533400.0
2009-07-21 10:10:00,32.98,33.0,32.92,32.97,387500.0,22.9057,22.9196,22.864,22.8987,387500.0
2009-07-21 10:20:00,32.97,33.02,32.9,32.94,261900.0,22.8987,22.9334,22.8501,22.8779,261900.0
2009-07-21 10:30:00,32.95,33.04,32.92,33.03,286800.0,22.8848,22.9473,22.864,22.9404,286800.0
2009-07-21 10:40:00,33.03,33.03,32.86,32.87,222100.0,22.9404,22.9404,22.8223,22.8293,222100.0
2009-07-21 10:50:00,32.87,32.89,32.78,32.81,223800.0,22.8293,22.8432,22.7668,22.7876,223800.0
2009-07-21 11:00:00,32.81,32.86,32.75,32.77,131600.0,22.7876,22.8223,22.7459,22.7598,131600.0
2009-07-21 11:10:00,32.77,32.77,32.66,32.71,220900.0,22.7598,22.7598,22.6834,22.7181,220900.0
2009-07-21 11:20:00,32.71,32.72,32.62,32.63,320500.0,22.7181,22.7251,22.6556,22.6626,320500.0
2009-07-21 11:30:00,32.63,32.71,32.58,32.7,137800.0,22.6626,22.7181,22.6279,22.7112,137800.0
2009-07-21 11:40:00,32.7,32.71,32.58,32.6,110400.0,22.7112,22.7181,22.6279,22.6417,110400.0
2009-07-21 11:50:00,32.59,32.62,32.56,32.56,114800.0,22.6348,22.6556,22.614,22.614,114800.0
2009-07-21 12:00:00,32.56,32.6,32.56,32.58,74600.0,22.614,22.6417,22.614,22.6279,74600.0
2009-07-21 12:10:00,32.58,32.63,32.52,32.52,177500.0,22.6279,22.6626,22.5862,22.5862,177500.0
2009-07-21 12:20:00,32.52,32.57,32.48,32.57,129200.0,22.5862,22.6209,22.5584,22.6209,129200.0
2009-07-21 12:30:00,32.57,32.62,32.52,32.62,168500.0,22.6209,22.6556,22.5862,22.6556,168500.0
2009-07-21 12:40:00,32.62,32.69,32.61,32.67,145400.0,22.6556,22.7043,22.6487,22.6904,145400.0
2009-07-21 12:50:00,32.67,32.67,32.6,32.62,127500.0,22.6904,22.6904,22.6417,22.6556,127500.0
2009-07-21 13:00:00,32.62,32.63,32.56,32.57,85500.0,22.6556,22.6626,22.614,22.6209,85500.0
2009-07-21 13:10:00,32.57,32.61,32.56,32.61,84100.0,22.6209,22.6487,22.614,22.6487,84100.0
2009-07-21 13:20:00,32.61,32.66,32.59,32.66,66000.0,22.6487,22.6834,22.6348,22.6834,66000.0
2009-07-21 13:30:00,32.66,32.68,32.65,32.68,68300.0,22.6834,22.6973,22.6765,22.6973,68300.0
2009-07-21 13:40:00,32.68,32.75,32.67,32.72,106100.0,22.6973,22.7459,22.6904,22.7251,106100.0
2009-07-21 13:50:00,32.73,32.74,32.72,32.72,78200.0,22.732,22.739,22.7251,22.7251,78200.0
2009-07-21 14:00:00,32.72,32.74,32.72,32.73,53800.0,22.7251,22.739,22.7251,22.732,53800.0
2009-07-21 14:10:00,32.72,32.78,32.72,32.76,132100.0,22.7251,22.7668,22.7251,22.7529,132100.0
2009-07-21 14:20:00,32.76,32.78,32.7,32.71,267100.0,22.7529,22.7668,22.7112,22.7181,267100.0
2009-07-21 14:30:00,32.71,32.71,32.57,32.63,314600.0,22.7181,22.7181,22.6209,22.6626,314600.0
2009-07-21 14:40:00,32.62,32.63,32.57,32.61,105900.0,22.6556,22.6626,22.6209,22.6487,105900.0
2009-07-21 14:50:00,32.6,32.68,32.58,32.68,176500.0,22.6417,22.6973,22.6279,22.6973,176500.0
2009-07-21 15:00:00,32.67,32.68,32.62,32.65,112800.0,22.6904,22.6973,22.6556,22.6765,112800.0
2009-07-21 15:10:00,32.65,32.69,32.64,32.68,96600.0,22.6765,22.7043,22.6695,22.6973,96600.0
2009-07-21 15:20:00,32.68,32.73,32.67,32.71,166900.0,22.6973,22.732,22.6904,22.7181,166900.0
2009-07-21 15:30:00,32.71,32.76,32.71,32.75,185300.0,22.7181,22.7529,22.7181,22.7459,185300.0
2009-07-21 15:40:00,32.74,32.81,32.68,32.7,367000.0,22.739,22.7876,22.6973,22.7112,367000.0
2009-07-21 15:50:00,32.71,32.84,32.71,32.84,458300.0,22.7181,22.8084,22.7181,22.8084,458300.0
2009-07-22 09:30:00,33.27,33.35,32.84,33.29,366200.0,23.1071,23.1626,22.8084,23.121,366200.0
2009-07-22 09:40:00,33.29,33.31,33.11,33.17,215700.0,23.121,23.1349,22.996,23.0376,215700.0
2009-07-22 09:50:00,33.17,33.26,33.16,33.25,226200.0,23.0376,23.1001,23.0307,23.0932,226200.0
2009-07-22 10:00:00,33.25,33.3,33.15,33.18,297900.0,23.0932,23.1279,23.0237,23.0446,297900.0
2009-07-22 10:10:00,33.19,33.25,33.11,33.12,226900.0,23.0515,23.0932,22.996,23.0029,226900.0
2009-07-22 10:20:00,33.13,33.2,33.11,33.14,183800.0,23.0098,23.0585,22.996,23.0168,183800.0
2009-07-22 10:30:00,33.14,33.15,33.1,33.13,193200.0,23.0168,23.0237,22.989,23.0098,193200.0
2009-07-22 10:40:00,33.14,33.22,33.12,33.21,154500.0,23.0168,23.0724,23.0029,23.0654,154500.0
2009-07-22 10:50:00,33.21,33.3,33.19,33.29,170200.0,23.0654,23.1279,23.0515,23.121,170200.0
2009-07-22 11:00:00,33.29,33.32,33.28,33.31,107800.0,23.121,23.1418,23.114,23.1349,107800.0
2009-07-22 11:10:00,33.31,33.34,33.29,33.33,103800.0,23.1349,23.1557,23.121,23.1488,103800.0
2009-07-22 11:20:00,33.33,33.33,33.16,33.22,301300.0,23.1488,23.1488,23.0307,23.0724,301300.0
2009-07-22 11:30:00,33.21,33.25,33.13,33.14,146100.0,23.0654,23.0932,23.0098,23.0168,146100.0
2009-07-22 11:40:00,33.14,33.14,32.99,32.99,224500.0,23.0168,23.0168,22.9126,22.9126,224500.0
2009-07-22 11:50:00,33.0,33.07,32.99,33.05,125900.0,22.9196,22.9682,22.9126,22.9543,125900.0
2009-07-22 12:00:00,33.05,33.1,33.04,33.06,73900.0,22.9543,22.989,22.9473,22.9612,73900.0
2009-07-22 12:10:00,33.07,33.07,33.01,33.03,86000.0,22.9682,22.9682,22.9265,22.9404,86000.0
2009-07-22 12:20:00,33.03,33.1,33.03,33.1,83600.0,22.9404,22.989,22.9404,22.989,83600.0
2009-07-22 12:30:00,33.1,33.18,33.09,33.14,152000.0,22.989,23.0446,22.9821,23.0168,152000.0
2009-07-22 12:40:00,33.15,33.3,33.15,33.3,299800.0,23.0237,23.1279,23.0237,23.1279,299800.0
2009-07-22 12:50:00,33.3,33.37,33.29,33.33,398400.0,23.1279,23.1765,23.121,23.1488,398400.0
2009-07-22 13:00:00,33.33,33.37,33.28,33.36,335800.0,23.1488,23.1765,23.114,23.1696,335800.0
2009-07-22 13:10:00,33.35,33.39,33.32,33.39,172700.0,23.1626,23.1904,23.1418,23.1904,172700.0
2009-07-22 13:20:00,33.38,33.39,33.31,33.32,115400.0,23.1835,23.1904,23.1349,23.1418,115400.0
2009-07-22 13:30:00,33.32,33.35,33.29,33.31,184700.0,23.1418,23.1626,23.121,23.1349,184700.0
2009-07-22 13:40:00,33.31,33.33,33.3,33.31,134900.0,23.1349,23.1488,23.1279,23.1349,134900.0
2009-07-22 13:50:00,33.31,33.35,33.3,33.32,158100.0,23.1349,23.1626,23.1279,23.1418,158100.0
2009-07-22 14:00:00,33.32,33.35,33.31,33.34,168900.0,23.1418,23.1626,23.1349,23.1557,168900.0
2009-07-22 14:10:00,33.34,33.34,33.3,33.31,195300.0,23.1557,23.1557,23.1279,23.1349,195300.0
2009-07-22 14:20:00,33.31,33.32,33.23,33.24,176400.0,23.1349,23.1418,23.0793,23.0862,176400.0
2009-07-22 14:30:00,33.24,33.25,33.23,33.24,87000.0,23.0862,23.0932,23.0793,23.0862,87000.0
2009-07-22 14:40:00,33.24,33.26,33.23,33.24,119400.0,23.0862,23.1001,23.0793,23.0862,119400.0
2009-07-22 14:50:00,33.24,33.24,33.2,33.24,186200.0,23.0862,23.0862,23.0585,23.0862,186200.0
2009-07-22 15:00:00,33.24,33.3,33.22,33.24,289300.0,23.0862,23.1279,23.0724,23.0862,289300.0
2009-07-22 15:10:00,33.24,33.24,33.14,33.15,191900.0,23.0862,23.0862,23.0168,23.0237,191900.0
2009-07-22 15:20:00,33.14,33.2,33.14,33.17,244900.0,23.0168,23.0585,23.0168,23.0376,244900.0
2009-07-22 15:30:00,33.16,33.19,33.12,33.12,247600.0,23.0307,23.0515,23.0029,23.0029,247600.0
2009-07-22 15:40:00,33.13,33.16,33.05,33.06,270000.0,23.0098,23.0307,22.9543,22.9612,270000.0
2009-07-22 15:50:00,33.06,33.11,33.04,33.09,510100.0,22.9612,22.996,22.9473,22.9821,510100.0
2009-07-23 09:30:00,33.17,33.21,32.77,32.89,271400.0,23.0376,23.0654,22.7598,22.8432,271400.0
2009-07-23 09:40:00,32.89,32.99,32.83,32.97,203100.0,22.8432,22.9126,22.8015,22.8987,203100.0
2009-07-23 09:50:00,32.97,33.27,32.92,33.21,233400.0,22.8987,23.1071,22.864,23.0654,233400.0
2009-07-23 10:00:00,33.21,33.4,33.13,33.4,228700.0,23.0654,23.1974,23.0098,23.1974,228700.0
2009-07-23 10:10:00,33.39,33.42,33.29,33.38,305100.0,23.1904,23.2113,23.121,23.1835,305100.0
2009-07-23 10:20:00,33.38,33.39,33.29,33.33,245100.0,23.1835,23.1904,23.121,23.1488,245100.0
2009-07-23 10:30:00,33.33,33.53,33.25,33.51,304100.0,23.1488,23.2877,23.0932,23.2738,304100.0
2009-07-23 10:40:00,33.51,33.51,33.35,33.38,180500.0,23.2738,23.2738,23.1626,23.1835,180500.0
2009-07-23 10:50:00,33.38,33.42,33.31,33.42,168000.0,23.1835,23.2113,23.1349,23.2113,168000.0
2009-07-23 11:00:00,33.41,33.55,33.4,33.45,212300.0,23.2043,23.3015,23.1974,23.2321,212300.0
2009-07-23 11:10:00,33.45,33.62,33.44,33.52,205300.0,23.2321,23.3502,23.2252,23.2807,205300.0
2009-07-23 11:20:00,33.53,33.6,33.52,33.58,155600.0,23.2877,23.3363,23.2807,23.3224,155600.0
2009-07-23 11:30:00,33.59,33.63,33.52,33.6,189200.0,23.3293,23.3571,23.2807,23.3363,189200.0
2009-07-23 11:40:00,33.6,33.65,33.57,33.63,163300.0,23.3363,23.371,23.3154,23.3571,163300.0
2009-07-23 11:50:00,33.62,33.66,33.55,33.57,140500.0,23.3502,23.3779,23.3015,23.3154,140500.0
2009-07-23 12:00:00,33.56,33.62,33.56,33.62,113600.0,23.3085,23.3502,23.3085,23.3502,113600.0
2009-07-23 12:10:00,33.61,33.62,33.56,33.6,137400.0,23.3432,23.3502,23.3085,23.3363,137400.0
2009-07-23 12:20:00,33.61,33.68,33.59,33.67,129800.0,23.3432,23.3918,23.3293,23.3849,129800.0
2009-07-23 12:30:00,33.67,33.67,33.58,33.66,99400.0,23.3849,23.3849,23.3224,23.3779,99400.0
2009-07-23 12:40:00,33.65,33.76,33.64,33.75,185000.0,23.371,23.4474,23.3641,23.4405,185000.0
2009-07-23 12:50:00,33.75,33.75,33.64,33.71,127100.0,23.4405,23.4405,23.3641,23.4127,127100.0
2009-07-23 13:00:00,33.72,33.73,33.64,33.65,79200.0,23.4196,23.4266,23.3641,23.371,79200.0
2009-07-23 13:10:00,33.64,33.66,33.58,33.66,102600.0,23.3641,23.3779,23.3224,23.3779,102600.0
2009-07-23 13:20:00,33.66,33.7,33.62,33.67,105600.0,23.3779,23.4057,23.3502,23.3849,105600.0
2009-07-23 13:30:00,33.66,33.75,33.63,33.74,117100.0,23.3779,23.4405,23.3571,23.4335,117100.0
2009-07-23 13:40:00,33.75,33.75,33.66,33.66,94800.0,23.4405,23.4405,23.3779,23.3779,94800.0
2009-07-23 13:50:00,33.66,33.67,33.63,33.63,91200.0,23.3779,23.3849,23.3571,23.3571,91200.0
2009-07-23 14:00:00,33.63,33.64,33.58,33.61,138000.0,23.3571,23.3641,23.3224,23.3432,138000.0
2009-07-23 14:10:00,33.62,33.65,33.59,33.6,134900.0,23.3502,23.371,23.3293,23.3363,134900.0
2009-07-23 14:20:00,33.61,33.61,33.55,33.56,107600.0,23.3432,23.3432,23.3015,23.3085,107600.0
2009-07-23 14:30:00,33.56,33.62,33.56,33.61,154400.0,23.3085,23.3502,23.3085,23.3432,154400.0
2009-07-23 14:40:00,33.61,33.73,33.6,33.72,141800.0,23.3432,23.4266,23.3363,23.4196,141800.0
2009-07-23 14:50:00,33.71,33.78,33.71,33.78,183600.0,23.4127,23.4613,23.4127,23.4613,183600.0
2009-07-23 15:00:00,33.77,33.79,33.76,33.78,489700.0,23.4543,23.4682,23.4474,23.4613,489700.0
2009-07-23 15:10:00,33.78,33.84,33.72,33.76,792100.0,23.4613,23.503,23.4196,23.4474,792100.0
2009-07-23 15:20:00,33.75,33.75,33.64,33.65,371400.0,23.4405,23.4405,23.3641,23.371,371400.0
2009-07-23 15:30:00,33.65,33.68,33.59,33.6,469000.0,23.371,23.3918,23.3293,23.3363,469000.0
2009-07-23 15:40:00,33.61,33.65,33.49,33.51,533500.0,23.3432,23.371,23.2599,23.2738,533500.0
2009-07-23 15:50:00,33.5,33.62,33.47,33.5,832000.0,23.2668,23.3502,23.246,23.2668,832000.0
2009-07-24 09:30:00,33.4,33.69,33.31,33.6,189300.0,23.1974,23.3988,23.1349,23.3363,189300.0
2009-07-24 09:40:00,33.62,33.86,33.62,33.79,199500.0,23.3502,23.5169,23.3502,23.4682,199500.0
2009-07-24 09:50:00,33.79,33.91,33.76,33.88,317100.0,23.4682,23.5516,23.4474,23.5307,317100.0
2009-07-24 10:00:00,33.88,33.88,33.73,33.76,390900.0,23.5307,23.5307,23.4266,23.4474,390900.0
2009-07-24 10:10:00,33.75,33.92,33.74,33.89,278700.0,23.4405,23.5585,23.4335,23.5377,278700.0
2009-07-24 10:20:00,33.89,34.08,33.87,34.07,473400.0,23.5377,23.6697,23.5238,23.6627,473400.0
2009-07-24 10:30:00,34.08,34.16,34.01,34.03,496200.0,23.6697,23.7252,23.621,23.6349,496200.0
2009-07-24 10:40:00,34.03,34.11,33.92,34.03,408600.0,23.6349,23.6905,23.5585,23.6349,408600.0
2009-07-24 10:50:00,34.03,34.03,33.82,33.85,299900.0,23.6349,23.6349,23.4891,23.5099,299900.0
2009-07-24 11:00:00,33.85,33.87,33.73,33.74,353400.0,23.5099,23.5238,23.4266,23.4335,353400.0
2009-07-24 11:10:00,33.74,33.87,33.72,33.84,132000.0,23.4335,23.5238,23.4196,23.503,132000.0
2009-07-24 11:20:00,33.85,33.97,33.84,33.95,89900.0,23.5099,23.5933,23.503,23.5794,89900.0
2009-07-24 11:30:00,33.94,33.99,33.9,33.92,170100.0,23.5724,23.6071,23.5446,23.5585,170100.0
2009-07-24 11:40:00,33.91,34.03,33.85,34.01,246400.0,23.5516,23.6349,23.5099,23.621,246400.0
2009-07-24 11:50:00,34.01,34.1,33.99,34.09,281800.0,23.621,23.6835,23.6071,23.6766,281800.0
2009-07-24 12:00:00,34.09,34.11,34.04,34.05,217800.0,23.6766,23.6905,23.6419,23.6488,217800.0
2009-07-24 12:10:00,34.05,34.07,33.98,33.99,114800.0,23.6488,23.6627,23.6002,23.6071,114800.0
2009-07-24 12:20:00,34.0,34.0,33.92,33.99,198500.0,23.6141,23.6141,23.5585,23.6071,198500.0
2009-07-24 12:30:00,33.99,34.01,33.98,34.0,162900.0,23.6071,23.621,23.6002,23.6141,162900.0
2009-07-24 12:40:00,33.99,34.02,33.98,33.99,170000.0,23.6071,23.628,23.6002,23.6071,170000.0
2009-07-24 12:50:00,34.0,34.0,33.94,34.0,104200.0,23.6141,23.6141,23.5724,23.6141,104200.0
2009-07-24 13:00:00,34.0,34.0,33.98,34.0,76500.0,23.6141,23.6141,23.6002,23.6141,76500.0
2009-07-24 13:10:00,34.0,34.11,33.99,34.11,241400.0,23.6141,23.6905,23.6071,23.6905,241400.0
2009-07-24 13:20:00,34.11,34.15,34.05,34.13,95900.0,23.6905,23.7183,23.6488,23.7044,95900.0
2009-07-24 13:30:00,34.13,34.25,34.13,34.25,238900.0,23.7044,23.7877,23.7044,23.7877,238900.0
2009-07-24 13:40:00,34.25,34.27,34.19,34.23,113600.0,23.7877,23.8016,23.7461,23.7738,113600.0
2009-07-24 13:50:00,34.22,34.25,34.2,34.22,110700.0,23.7669,23.7877,23.753,23.7669,110700.0
2009-07-24 14:00:00,34.22,34.23,34.18,34.22,281900.0,23.7669,23.7738,23.7391,23.7669,281900.0
2009-07-24 14:10:00,34.22,34.23,34.19,34.2,114200.0,23.7669,23.7738,23.7461,23.753,114200.0
2009-07-24 14:20:00,34.19,34.22,34.16,34.2,108100.0,23.7461,23.7669,23.7252,23.753,108100.0
2009-07-24 14:30:00,34.21,34.21,34.18,34.21,145300.0,23.7599,23.7599,23.7391,23.7599,145300.0
2009-07-24 14:40:00,34.21,34.27,34.2,34.25,154400.0,23.7599,23.8016,23.753,23.7877,154400.0
2009-07-24 14:50:00,34.24,34.25,34.18,34.19,209500.0,23.7808,23.7877,23.7391,23.7461,209500.0
2009-07-24 15:00:00,34.19,34.25,34.18,34.24,166500.0,23.7461,23.7877,23.7391,23.7808,166500.0
2009-07-24 15:10:00,34.24,34.29,34.23,34.26,149200.0,23.7808,23.8155,23.7738,23.7947,149200.0
2009-07-24 15:20:00,34.26,34.45,34.26,34.45,333700.0,23.7947,23.9266,23.7947,23.9266,333700.0
2009-07-24 15:30:00,34.45,34.46,34.28,34.35,365900.0,23.9266,23.9336,23.8086,23.8572,365900.0
2009-07-24 15:40:00,34.35,34.42,34.34,34.42,445900.0,23.8572,23.9058,23.8502,23.9058,445900.0
2009-07-24 15:50:00,34.42,34.44,34.37,34.4,737700.0,23.9058,23.9197,23.8711,23.8919,737700.0
2009-07-27 09:30:00,34.33,34.48,34.0,34.0,349100.0,23.8433,23.9475,23.6141,23.6141,349100.0
2009-07-27 09:40:00,34.0,34.2,33.92,33.92,384500.0,23.6141,23.753,23.5585,23.5585,384500.0
2009-07-27 09:50:00,33.93,33.94,33.67,33.81,323900.0,23.5655,23.5724,23.3849,23.4821,323900.0
2009-07-27 10:00:00,33.81,33.93,33.77,33.81,209600.0,23.4821,23.5655,23.4543,23.4821,209600.0
2009-07-27 10:10:00,33.81,33.83,33.57,33.57,234600.0,23.4821,23.496,23.3154,23.3154,234600.0
2009-07-27 10:20:00,33.57,33.68,33.55,33.62,286400.0,23.3154,23.3918,23.3015,23.3502,286400.0
2009-07-27 10:30:00,33.61,33.63,33.4,33.51,292500.0,23.3432,23.3571,23.1974,23.2738,292500.0
2009-07-27 10:40:00,33.51,33.87,33.47,33.53,183100.0,23.2738,23.5238,23.246,23.2877,183100.0
2009-07-27 10:50:00,33.53,33.53,33.44,33.51,132400.0,23.2877,23.2877,23.2252,23.2738,132400.0
2009-07-27 11:00:00,33.5,33.63,33.5,33.61,163500.0,23.2668,23.3571,23.2668,23.3432,163500.0
2009-07-27 11:10:00,33.61,33.68,33.61,33.67,113800.0,23.3432,23.3918,23.3432,23.3849,113800.0
2009-07-27 11:20:00,33.68,33.77,33.67,33.71,210500.0,23.3918,23.4543,23.3849,23.4127,210500.0
2009-07-27 11:30:00,33.71,33.74,33.7,33.71,70600.0,23.4127,23.4335,23.4057,23.4127,70600.0
2009-07-27 11:40:00,33.71,33.71,33.61,33.66,170100.0,23.4127,23.4127,23.3432,23.3779,170100.0
2009-07-27 11:50:00,33.66,33.66,33.62,33.63,105000.0,23.3779,23.3779,23.3502,23.3571,105000.0
2009-07-27 12:00:00,33.62,33.64,33.49,33.52,150900.0,23.3502,23.3641,23.2599,23.2807,150900.0
2009-07-27 12:10:00,33.53,33.57,33.47,33.57,145600.0,23.2877,23.3154,23.246,23.3154,145600.0
2009-07-27 12:20:00,33.57,33.59,33.54,33.57,54900.0,23.3154,23.3293,23.2946,23.3154,54900.0
2009-07-27 12:30:00,33.58,33.61,33.57,33.61,59300.0,23.3224,23.3432,23.3154,23.3432,59300.0
2009-07-27 12:40:00,33.61,33.62,33.56,33.58,115600.0,23.3432,23.3502,23.3085,23.3224,115600.0
2009-07-27 12:50:00,33.58,33.64,33.58,33.61,58000.0,23.3224,23.3641,23.3224,23.3432,58000.0
2009-07-27 13:00:00,33.62,33.69,33.61,33.68,57100.0,23.3502,23.3988,23.3432,23.3918,57100.0
2009-07-27 13:10:00,33.67,33.68,33.63,33.68,132200.0,23.3849,23.3918,23.3571,23.3918,132200.0
2009-07-27 13:20:00,33.67,33.69,33.55,33.55,111300.0,23.3849,23.3988,23.3015,23.3015,111300.0
2009-07-27 13:30:00,33.55,33.61,33.53,33.6,78100.0,23.3015,23.3432,23.2877,23.3363,78100.0
2009-07-27 13:40:00,33.6,33.69,33.6,33.68,70400.0,23.3363,23.3988,23.3363,23.3918,70400.0
2009-07-27 13:50:00,33.68,33.81,33.68,33.79,115100.0,23.3918,23.4821,23.3918,23.4682,115100.0
2009-07-27 14:00:00,33.8,33.8,33.74,33.76,94600.0,23.4752,23.4752,23.4335,23.4474,94600.0
2009-07-27 14:10:00,33.77,33.85,33.76,33.84,143700.0,23.4543,23.5099,23.4474,23.503,143700.0
2009-07-27 14:20:00,33.83,33.84,33.79,33.79,116800.0,23.496,23.503,23.4682,23.4682,116800.0
2009-07-27 14:30:00,33.8,33.88,33.77,33.88,136800.0,23.4752,23.5307,23.4543,23.5307,136800.0
2009-07-27 14:40:00,33.88,33.94,33.85,33.9,172100.0,23.5307,23.5724,23.5099,23.5446,172100.0
2009-07-27 14:50:00,33.9,33.96,33.9,33.95,87400.0,23.5446,23.5863,23.5446,23.5794,87400.0
2009-07-27 15:00:00,33.94,33.95,33.92,33.92,107000.0,23.5724,23.5794,23.5585,23.5585,107000.0
2009-07-27 15:10:00,33.93,33.98,33.91,33.91,152400.0,23.5655,23.6002,23.5516,23.5516,152400.0
2009-07-27 15:20:00,33.91,33.99,33.91,33.96,106700.0,23.5516,23.6071,23.5516,23.5863,106700.0
2009-07-27 15:30:00,33.97,33.99,33.93,33.97,231600.0,23.5933,23.6071,23.5655,23.5933,231600.0
2009-07-27 15:40:00,33.95,33.97,33.8,33.81,426000.0,23.5794,23.5933,23.4752,23.4821,426000.0
2009-07-27 15:50:00,33.81,34.05,33.8,34.04,1002300.0,23.4821,23.6488,23.4752,23.6419,1002300.0
2009-07-28 09:30:00,33.94,34.18,33.81,34.14,213800.0,23.5724,23.7391,23.4821,23.7113,213800.0
2009-07-28 09:40:00,34.14,34.21,33.97,34.16,257800.0,23.7113,23.7599,23.5933,23.7252,257800.0
2009-07-28 09:50:00,34.16,34.23,34.0,34.16,261800.0,23.7252,23.7738,23.6141,23.7252,261800.0
2009-07-28 10:00:00,34.17,34.17,33.88,33.88,268200.0,23.7322,23.7322,23.5307,23.5307,268200.0
2009-07-28 10:10:00,33.89,33.93,33.67,33.75,377300.0,23.5377,23.5655,23.3849,23.4405,377300.0
2009-07-28 10:20:00,33.75,33.82,33.72,33.8,231400.0,23.4405,23.4891,23.4196,23.4752,231400.0
2009-07-28 10:30:00,33.79,33.8,33.72,33.79,170700.0,23.4682,23.4752,23.4196,23.4682,170700.0
2009-07-28 10:40:00,33.79,33.82,33.74,33.77,297600.0,23.4682,23.4891,23.4335,23.4543,297600.0
2009-07-28 10:50:00,33.77,33.81,33.72,33.81,118000.0,23.4543,23.4821,23.4196,23.4821,118000.0
2009-07-28 11:00:00,33.81,33.81,33.55,33.59,306500.0,23.4821,23.4821,23.3015,23.3293,306500.0
2009-07-28 11:10:00,33.58,33.72,33.53,33.72,158700.0,23.3224,23.4196,23.2877,23.4196,158700.0
2009-07-28 11:20:00,33.72,33.72,33.6,33.63,150700.0,23.4196,23.4196,23.3363,23.3571,150700.0
2009-07-28 11:30:00,33.62,33.63,33.49,33.55,180700.0,23.3502,23.3571,23.2599,23.3015,180700.0
2009-07-28 11:40:00,33.56,33.57,33.49,33.53,167600.0,23.3085,23.3154,23.2599,23.2877,167600.0
2009-07-28 11:50:00,33.54,33.66,33.53,33.64,107100.0,23.2946,23.3779,23.2877,23.3641,107100.0
2009-07-28 12:00:00,33.65,33.7,33.6,33.69,107500.0,23.371,23.4057,23.3363,23.3988,107500.0
2009-07-28 12:10:00,33.69,33.74,33.69,33.71,102100.0,23.3988,23.4335,23.3988,23.4127,102100.0
2009-07-28 12:20:00,33.71,33.74,33.66,33.7,73200.0,23.4127,23.4335,23.3779,23.4057,73200.0
2009-07-28 12:30:00,33.7,33.89,33.69,33.88,220500.0,23.4057,23.5377,23.3988,23.5307,220500.0
2009-07-28 12:40:00,33.85,33.85,33.79,33.8,97700.0,23.5099,23.5099,23.4682,23.4752,97700.0
2009-07-28 12:50:00,33.81,33.83,33.78,33.83,183100.0,23.4821,23.496,23.4613,23.496,183100.0
2009-07-28 13:00:00,33.84,33.87,33.78,33.87,81600.0,23.503,23.5238,23.4613,23.5238,81600.0
2009-07-28 13:10:00,33.87,33.95,33.86,33.91,103200.0,23.5238,23.5794,23.5169,23.5516,103200.0
2009-07-28 13:20:00,33.91,33.94,33.88,33.89,91500.0,23.5516,23.5724,23.5307,23.5377,91500.0
2009-07-28 13:30:00,33.9,33.93,33.88,33.93,62900.0,23.5446,23.5655,23.5307,23.5655,62900.0
2009-07-28 13:40:00,33.92,33.94,33.84,33.86,96200.0,23.5585,23.5724,23.503,23.5169,96200.0
2009-07-28 13:50:00,33.87,34.0,33.83,33.93,154400.0,23.5238,23.6141,23.496,23.5655,154400.0
2009-07-28 14:00:00,33.93,33.95,33.88,33.93,115500.0,23.5655,23.5794,23.5307,23.5655,115500.0
2009-07-28 14:10:00,33.93,33.98,33.91,33.92,89900.0,23.5655,23.6002,23.5516,23.5585,89900.0
2009-07-28 14:20:00,33.92,34.0,33.91,33.97,76700.0,23.5585,23.6141,23.5516,23.5933,76700.0
2009-07-28 14:30:00,33.98,34.13,33.97,34.03,243100.0,23.6002,23.7044,23.5933,23.6349,243100.0
2009-07-28 14:40:00,34.03,34.05,33.95,33.96,139100.0,23.6349,23.6488,23.5794,23.5863,139100.0
2009-07-28 14:50:00,33.96,33.97,33.9,33.95,161800.0,23.5863,23.5933,23.5446,23.5794,161800.0
2009-07-28 15:00:00,33.94,33.99,33.92,33.94,157400.0,23.5724,23.6071,23.5585,23.5724,157400.0
2009-07-28 15:10:00,33.94,34.04,33.94,33.95,165900.0,23.5724,23.6419,23.5724,23.5794,165900.0
2009-07-28 15:20:00,33.95,33.96,33.88,33.93,154800.0,23.5794,23.5863,23.5307,23.5655,154800.0
2009-07-28 15:30:00,33.93,33.99,33.9,33.9,241600.0,23.5655,23.6071,23.5446,23.5446,241600.0
2009-07-28 15:40:00,33.89,34.07,33.89,34.06,263500.0,23.5377,23.6627,23.5377,23.6558,263500.0
2009-07-28 15:50:00,34.07,34.07,33.98,34.06,350100.0,23.6627,23.6627,23.6002,23.6558,350100.0
2009-07-29 09:30:00,33.98,34.0,33.66,33.82,221100.0,23.6002,23.6141,23.3779,23.4891,221100.0
2009-07-29 09:40:00,33.81,34.05,33.74,34.0,169300.0,23.4821,23.6488,23.4335,23.6141,169300.0
2009-07-29 09:50:00,34.01,34.08,33.89,34.05,181300.0,23.621,23.6697,23.5377,23.6488,181300.0
2009-07-29 10:00:00,34.05,34.35,33.8,34.2,544300.0,23.6488,23.8572,23.4752,23.753,544300.0
2009-07-29 10:10:00,34.2,34.26,34.04,34.05,336100.0,23.753,23.7947,23.6419,23.6488,336100.0
2009-07-29 10:20:00,34.04,34.17,34.0,34.13,153700.0,23.6419,23.7322,23.6141,23.7044,153700.0
2009-07-29 10:30:00,34.13,34.15,34.02,34.03,137000.0,23.7044,23.7183,23.628,23.6349,137000.0
2009-07-29 10:40:00,34.02,34.22,34.0,34.05,308200.0,23.628,23.7669,23.6141,23.6488,308200.0
2009-07-29 10:50:00,34.04,34.1,33.97,34.06,165300.0,23.6419,23.6835,23.5933,23.6558,165300.0
2009-07-29 11:00:00,34.06,34.17,34.04,34.17,112700.0,23.6558,23.7322,23.6419,23.7322,112700.0
2009-07-29 11:10:00,34.17,34.19,33.93,34.0,187300.0,23.7322,23.7461,23.5655,23.6141,187300.0
2009-07-29 11:20:00,33.99,34.0,33.81,33.82,214500.0,23.6071,23.6141,23.4821,23.4891,214500.0
2009-07-29 11:30:00,33.81,33.91,33.78,33.81,146200.0,23.4821,23.5516,23.4613,23.4821,146200.0
2009-07-29 11:40:00,33.8,33.92,33.78,33.91,105800.0,23.4752,23.5585,23.4613,23.5516,105800.0
2009-07-29 11:50:00,33.91,34.04,33.91,34.03,128500.0,23.5516,23.6419,23.5516,23.6349,128500.0
2009-07-29 12:00:00,34.03,34.07,33.95,34.02,198300.0,23.6349,23.6627,23.5794,23.628,198300.0
2009-07-29 12:10:00,34.03,34.07,33.99,34.07,88200.0,23.6349,23.6627,23.6071,23.6627,88200.0
2009-07-29 12:20:00,34.06,34.09,34.0,34.09,75300.0,23.6558,23.6766,23.6141,23.6766,75300.0
2009-07-29 12:30:00,34.09,34.18,34.04,34.14,70700.0,23.6766,23.7391,23.6419,23.7113,70700.0
2009-07-29 12:40:00,34.15,34.16,34.09,34.09,53800.0,23.7183,23.7252,23.6766,23.6766,53800.0
2009-07-29 12:50:00,34.1,34.14,34.04,34.07,41200.0,23.6835,23.7113,23.6419,23.6627,41200.0
2009-07-29 13:00:00,34.07,34.09,33.95,33.98,366000.0,23.6627,23.6766,23.5794,23.6002,366000.0
2009-07-29 13:10:00,33.98,34.0,33.92,33.98,165900.0,23.6002,23.6141,23.5585,23.6002,165900.0
2009-07-29 13:20:00,33.97,33.99,33.89,33.9,113100.0,23.5933,23.6071,23.5377,23.5446,113100.0
2009-07-29 13:30:00,33.9,33.96,33.86,33.94,138600.0,23.5446,23.5863,23.5169,23.5724,138600.0
2009-07-29 13:40:00,33.94,34.05,33.93,34.05,182400.0,23.5724,23.6488,23.5655,23.6488,182400.0
2009-07-29 13:50:00,34.05,34.06,33.93,34.0,122600.0,23.6488,23.6558,23.5655,23.6141,122600.0
2009-07-29 14:00:00,34.0,34.04,33.89,33.91,191500.0,23.6141,23.6419,23.5377,23.5516,191500.0
2009-07-29 14:10:00,33.9,33.96,33.87,33.9,305700.0,23.5446,23.5863,23.5238,23.5446,305700.0
2009-07-29 14:20:00,33.9,33.99,33.84,33.99,132500.0,23.5446,23.6071,23.503,23.6071,132500.0
2009-07-29 14:30:00,33.98,33.99,33.92,33.95,212600.0,23.6002,23.6071,23.5585,23.5794,212600.0
2009-07-29 14:40:00,33.94,33.95,33.81,33.82,213100.0,23.5724,23.5794,23.4821,23.4891,213100.0
2009-07-29 14:50:00,33.82,33.84,33.76,33.8,181800.0,23.4891,23.503,23.4474,23.4752,181800.0
2009-07-29 15:00:00,33.81,33.91,33.79,33.9,196400.0,23.4821,23.5516,23.4682,23.5446,196400.0
2009-07-29 15:10:00,33.89,33.94,33.79,33.83,614500.0,23.5377,23.5724,23.4682,23.496,614500.0
2009-07-29 15:20:00,33.82,33.85,33.74,33.75,593900.0,23.4891,23.5099,23.4335,23.4405,593900.0
2009-07-29 15:30:00,33.75,33.82,33.75,33.76,603300.0,23.4405,23.4891,23.4405,23.4474,603300.0
2009-07-29 15:40:00,33.77,33.93,33.76,33.93,558500.0,23.4543,23.5655,23.4474,23.5655,558500.0
2009-07-29 15:50:00,33.93,33.95,33.9,33.94,555700.0,23.5655,23.5794,23.5446,23.5724,555700.0
2009-07-30 09:30:00,34.13,34.37,34.0,34.09,322000.0,23.7044,23.8711,23.6141,23.6766,322000.0
2009-07-30 09:40:00,34.09,34.18,34.06,34.09,196200.0,23.6766,23.7391,23.6558,23.6766,196200.0
2009-07-30 09:50:00,34.1,34.19,33.95,34.13,561600.0,23.6835,23.7461,23.5794,23.7044,561600.0
2009-07-30 10:00:00,34.13,34.19,34.08,34.15,308200.0,23.7044,23.7461,23.6697,23.7183,308200.0
2009-07-30 10:10:00,34.15,34.2,34.11,34.2,208400.0,23.7183,23.753,23.6905,23.753,208400.0
2009-07-30 10:20:00,34.2,34.31,34.18,34.24,283800.0,23.753,23.8294,23.7391,23.7808,283800.0
2009-07-30 10:30:00,34.24,34.48,34.23,34.37,246000.0,23.7808,23.9475,23.7738,23.8711,246000.0
2009-07-30 10:40:00,34.38,34.49,34.33,34.48,147100.0,23.878,23.9544,23.8433,23.9475,147100.0
2009-07-30 10:50:00,34.47,34.51,34.38,34.44,264600.0,23.9405,23.9683,23.878,23.9197,264600.0
2009-07-30 11:00:00,34.44,34.49,34.33,34.39,167900.0,23.9197,23.9544,23.8433,23.885,167900.0
2009-07-30 11:10:00,34.4,34.5,34.39,34.46,136700.0,23.8919,23.9614,23.885,23.9336,136700.0
2009-07-30 11:20:00,34.46,34.54,34.43,34.45,165000.0,23.9336,23.9891,23.9127,23.9266,165000.0
2009-07-30 11:30:00,34.47,34.59,34.43,34.54,248400.0,23.9405,24.0239,23.9127,23.9891,248400.0
2009-07-30 11:40:00,34.54,34.54,34.45,34.51,98400.0,23.9891,23.9891,23.9266,23.9683,98400.0
2009-07-30 11:50:00,34.51,34.51,34.38,34.46,122800.0,23.9683,23.9683,23.878,23.9336,122800.0
2009-07-30 12:00:00,34.45,34.55,34.42,34.53,122400.0,23.9266,23.9961,23.9058,23.9822,122400.0
2009-07-30 12:10:00,34.52,34.54,34.44,34.51,63800.0,23.9752,23.9891,23.9197,23.9683,63800.0
2009-07-30 12:20:00,34.51,34.51,34.35,34.38,75400.0,23.9683,23.9683,23.8572,23.878,75400.0
2009-07-30 12:30:00,34.37,34.55,34.37,34.49,132000.0,23.8711,23.9961,23.8711,23.9544,132000.0
2009-07-30 12:40:00,34.49,34.52,34.47,34.48,63500.0,23.9544,23.9752,23.9405,23.9475,63500.0
2009-07-30 12:50:00,34.47,34.48,34.32,34.34,138200.0,23.9405,23.9475,23.8363,23.8502,138200.0
2009-07-30 13:00:00,34.33,34.45,34.3,34.37,217000.0,23.8433,23.9266,23.8224,23.8711,217000.0
2009-07-30 13:10:00,34.37,34.39,34.31,34.32,188500.0,23.8711,23.885,23.8294,23.8363,188500.0
2009-07-30 13:20:00,34.32,34.35,34.28,34.3,224600.0,23.8363,23.8572,23.8086,23.8224,224600.0
2009-07-30 13:30:00,34.3,34.34,34.27,34.3,144800.0,23.8224,23.8502,23.8016,23.8224,144800.0
2009-07-30 13:40:00,34.3,34.34,34.24,34.24,144400.0,23.8224,23.8502,23.7808,23.7808,144400.0
2009-07-30 13:50:00,34.25,34.28,34.15,34.18,184500.0,23.7877,23.8086,23.7183,23.7391,184500.0
2009-07-30 14:00:00,34.17,34.26,34.17,34.24,169500.0,23.7322,23.7947,23.7322,23.7808,169500.0
2009-07-30 14:10:00,34.24,34.26,34.21,34.24,132000.0,23.7808,23.7947,23.7599,23.7808,132000.0
2009-07-30 14:20:00,34.24,34.34,34.23,34.34,184900.0,23.7808,23.8502,23.7738,23.8502,184900.0
2009-07-30 14:30:00,34.33,34.35,34.27,34.32,126900.0,23.8433,23.8572,23.8016,23.8363,126900.0
2009-07-30 14:40:00,34.32,34.35,34.29,34.3,94400.0,23.8363,23.8572,23.8155,23.8224,94400.0
2009-07-30 14:50:00,34.3,34.39,34.3,34.33,123600.0,23.8224,23.885,23.8224,23.8433,123600.0
2009-07-30 15:00:00,34.32,34.43,34.32,34.39,117300.0,23.8363,23.9127,23.8363,23.885,117300.0
2009-07-30 15:10:00,34.39,34.41,34.34,34.39,109500.0,23.885,23.8988,23.8502,23.885,109500.0
2009-07-30 15:20:00,34.4,34.4,34.15,34.27,623000.0,23.8919,23.8919,23.7183,23.8016,623000.0
2009-07-30 15:30:00,34.27,34.29,34.01,34.01,888800.0,23.8016,23.8155,23.621,23.621,888800.0
2009-07-30 15:40:00,34.02,34.02,33.57,33.68,1730100.0,23.628,23.628,23.3154,23.3918,1730100.0
2009-07-30 15:50:00,33.68,33.83,33.54,33.59,2008600.0,23.3918,23.496,23.2946,23.3293,2008600.0
2009-07-31 09:30:00,33.62,33.82,33.54,33.64,547900.0,23.3502,23.4891,23.2946,23.3641,547900.0
2009-07-31 09:40:00,33.65,33.9,33.56,33.82,572500.0,23.371,23.5446,23.3085,23.4891,572500.0
2009-07-31 09:50:00,33.81,33.81,33.69,33.71,279500.0,23.4821,23.4821,23.3988,23.4127,279500.0
2009-07-31 10:00:00,33.71,33.72,33.53,33.61,338300.0,23.4127,23.4196,23.2877,23.3432,338300.0
2009-07-31 10:10:00,33.61,33.78,33.61,33.77,267700.0,23.3432,23.4613,23.3432,23.4543,267700.0
2009-07-31 10:20:00,33.77,33.87,33.67,33.71,170600.0,23.4543,23.5238,23.3849,23.4127,170600.0
2009-07-31 10:30:00,33.71,33.75,33.67,33.7,107300.0,23.4127,23.4405,23.3849,23.4057,107300.0
2009-07-31 10:40:00,33.7,33.76,33.67,33.69,110400.0,23.4057,23.4474,23.3849,23.3988,110400.0
2009-07-31 10:50:00,33.69,33.71,33.66,33.66,73200.0,23.3988,23.4127,23.3779,23.3779,73200.0
2009-07-31 11:00:00,33.67,33.7,33.65,33.65,98100.0,23.3849,23.4057,23.371,23.371,98100.0
2009-07-31 11:10:00,33.65,33.69,33.63,33.63,147200.0,23.371,23.3988,23.3571,23.3571,147200.0
2009-07-31 11:20:00,33.64,33.68,33.61,33.63,104000.0,23.3641,23.3918,23.3432,23.3571,104000.0
2009-07-31 11:30:00,33.61,33.68,33.57,33.64,125100.0,23.3432,23.3918,23.3154,23.3641,125100.0
2009-07-31 11:40:00,33.64,33.67,33.57,33.58,95100.0,23.3641,23.3849,23.3154,23.3224,95100.0
2009-07-31 11:50:00,33.59,33.66,33.58,33.64,140200.0,23.3293,23.3779,23.3224,23.3641,140200.0
2009-07-31 12:00:00,33.64,33.65,33.62,33.65,128800.0,23.3641,23.371,23.3502,23.371,128800.0
2009-07-31 12:10:00,33.64,33.65,33.59,33.64,87400.0,23.3641,23.371,23.3293,23.3641,87400.0
2009-07-31 12:20:00,33.63,33.68,33.56,33.57,502000.0,23.3571,23.3918,23.3085,23.3154,502000.0
2009-07-31 12:30:00,33.57,33.57,33.52,33.52,92900.0,23.3154,23.3154,23.2807,23.2807,92900.0
2009-07-31 12:40:00,33.52,33.53,33.42,33.42,185000.0,23.2807,23.2877,23.2113,23.2113,185000.0
2009-07-31 12:50:00,33.43,33.43,33.24,33.26,420100.0,23.2182,23.2182,23.0862,23.1001,420100.0
2009-07-31 13:00:00,33.26,33.28,33.21,33.24,246900.0,23.1001,23.114,23.0654,23.0862,246900.0
2009-07-31 13:10:00,33.24,33.26,33.22,33.22,165800.0,23.0862,23.1001,23.0724,23.0724,165800.0
2009-07-31 13:20:00,33.22,33.26,33.21,33.25,241000.0,23.0724,23.1001,23.0654,23.0932,241000.0
2009-07-31 13:30:00,33.25,33.33,33.24,33.28,201700.0,23.0932,23.1488,23.0862,23.114,201700.0
2009-07-31 13:40:00,33.28,33.33,33.25,33.28,207400.0,23.114,23.1488,23.0932,23.114,207400.0
2009-07-31 13:50:00,33.29,33.29,33.24,33.28,134900.0,23.121,23.121,23.0862,23.114,134900.0
2009-07-31 14:00:00,33.29,33.3,33.27,33.3,204100.0,23.121,23.1279,23.1071,23.1279,204100.0
2009-07-31 14:10:00,33.3,33.41,33.29,33.41,224300.0,23.1279,23.2043,23.121,23.2043,224300.0
2009-07-31 14:20:00,33.41,33.45,33.37,33.43,173800.0,23.2043,23.2321,23.1765,23.2182,173800.0
2009-07-31 14:30:00,33.43,33.46,33.36,33.39,163000.0,23.2182,23.239,23.1696,23.1904,163000.0
2009-07-31 14:40:00,33.38,33.4,33.31,33.35,214700.0,23.1835,23.1974,23.1349,23.1626,214700.0
2009-07-31 14:50:00,33.36,33.41,33.35,33.36,194400.0,23.1696,23.2043,23.1626,23.1696,194400.0
2009-07-31 15:00:00,33.37,33.38,33.36,33.38,109800.0,23.1765,23.1835,23.1696,23.1835,109800.0
2009-07-31 15:10:00,33.37,33.49,33.37,33.49,174700.0,23.1765,23.2599,23.1765,23.2599,174700.0
2009-07-31 15:20:00,33.49,33.56,33.47,33.53,413200.0,23.2599,23.3085,23.246,23.2877,413200.0
2009-07-31 15:30:00,33.52,33.52,33.43,33.45,216800.0,23.2807,23.2807,23.2182,23.2321,216800.0
2009-07-31 15:40:00,33.45,33.48,33.42,33.46,540700.0,23.2321,23.2529,23.2113,23.239,540700.0
2009-07-31 15:50:00,33.46,33.58,33.41,33.45,1155700.0,23.239,23.3224,23.2043,23.2321,1155700.0
2009-08-03 09:30:00,33.79,33.89,33.15,33.27,336500.0,23.4682,23.5377,23.0237,23.1071,336500.0
2009-08-03 09:40:00,33.27,33.27,33.03,33.18,405700.0,23.1071,23.1071,22.9404,23.0446,405700.0
2009-08-03 09:50:00,33.18,33.21,33.05,33.17,205600.0,23.0446,23.0654,22.9543,23.0376,205600.0
2009-08-03 10:00:00,33.18,33.45,33.18,33.34,619500.0,23.0446,23.2321,23.0446,23.1557,619500.0
2009-08-03 10:10:00,33.33,33.5,33.3,33.43,403600.0,23.1488,23.2668,23.1279,23.2182,403600.0
2009-08-03 10:20:00,33.43,33.61,33.42,33.59,271000.0,23.2182,23.3432,23.2113,23.3293,271000.0
2009-08-03 10:30:00,33.6,33.7,33.54,33.62,216400.0,23.3363,23.4057,23.2946,23.3502,216400.0
2009-08-03 10:40:00,33.63,33.66,33.5,33.52,303700.0,23.3571,23.3779,23.2668,23.2807,303700.0
2009-08-03 10:50:00,33.52,33.55,33.4,33.45,363800.0,23.2807,23.3015,23.1974,23.2321,363800.0
2009-08-03 11:00:00,33.45,33.59,33.39,33.46,322200.0,23.2321,23.3293,23.1904,23.239,322200.0
2009-08-03 11:10:00,33.47,33.5,33.39,33.42,187700.0,23.246,23.2668,23.1904,23.2113,187700.0
2009-08-03 11:20:00,33.42,33.42,33.35,33.4,112200.0,23.2113,23.2113,23.1626,23.1974,112200.0
2009-08-03 11:30:00,33.4,33.41,33.35,33.39,179500.0,23.1974,23.2043,23.1626,23.1904,179500.0
2009-08-03 11:40:00,33.4,33.42,33.33,33.41,190600.0,23.1974,23.2113,23.1488,23.2043,190600.0
2009-08-03 11:50:00,33.4,33.44,33.4,33.41,111400.0,23.1974,23.2252,23.1974,23.2043,111400.0
2009-08-03 12:00:00,33.41,33.53,33.41,33.49,186100.0,23.2043,23.2877,23.2043,23.2599,186100.0
2009-08-03 12:10:00,33.49,33.5,33.46,33.47,71300.0,23.2599,23.2668,23.239,23.246,71300.0
2009-08-03 12:20:00,33.46,33.52,33.45,33.49,400500.0,23.239,23.2807,23.2321,23.2599,400500.0
2009-08-03 12:30:00,33.49,33.55,33.43,33.49,188900.0,23.2599,23.3015,23.2182,23.2599,188900.0
2009-08-03 12:40:00,33.48,33.53,33.47,33.5,328700.0,23.2529,23.2877,23.246,23.2668,328700.0
2009-08-03 12:50:00,33.5,33.54,33.49,33.52,114400.0,23.2668,23.2946,23.2599,23.2807,114400.0
2009-08-03 13:00:00,33.52,33.71,33.52,33.7,216000.0,23.2807,23.4127,23.2807,23.4057,216000.0
2009-08-03 13:10:00,33.7,33.82,33.65,33.8,392600.0,23.4057,23.4891,23.371,23.4752,392600.0
2009-08-03 13:20:00,33.8,33.85,33.76,33.76,174400.0,23.4752,23.5099,23.4474,23.4474,174400.0
2009-08-03 13:30:00,33.77,33.84,33.73,33.84,206300.0,23.4543,23.503,23.4266,23.503,206300.0
2009-08-03 13:40:00,33.84,33.94,33.79,33.91,309400.0,23.503,23.5724,23.4682,23.5516,309400.0
2009-08-03 13:50:00,33.91,33.92,33.84,33.86,112300.0,23.5516,23.5585,23.503,23.5169,112300.0
2009-08-03 14:00:00,33.86,34.01,33.84,34.0,362000.0,23.5169,23.621,23.503,23.6141,362000.0
2009-08-03 14:10:00,34.0,34.01,33.95,33.95,152700.0,23.6141,23.621,23.5794,23.5794,152700.0
2009-08-03 14:20:00,33.94,33.99,33.89,33.99,173200.0,23.5724,23.6071,23.5377,23.6071,173200.0
2009-08-03 14:30:00,33.98,34.0,33.93,33.97,147700.0,23.6002,23.6141,23.5655,23.5933,147700.0
2009-08-03 14:40:00,33.97,34.0,33.97,33.97,169700.0,23.5933,23.6141,23.5933,23.5933,169700.0
2009-08-03 14:50:00,33.97,33.98,33.88,33.93,131000.0,23.5933,23.6002,23.5307,23.5655,131000.0
2009-08-03 15:00:00,33.93,34.07,33.92,34.06,212900.0,23.5655,23.6627,23.5585,23.6558,212900.0
2009-08-03 15:10:00,34.06,34.16,34.01,34.1,349000.0,23.6558,23.7252,23.621,23.6835,349000.0
2009-08-03 15:20:00,34.1,34.11,34.02,34.06,272500.0,23.6835,23.6905,23.628,23.6558,272500.0
2009-08-03 15:30:00,34.05,34.06,33.98,34.03,285000.0,23.6488,23.6558,23.6002,23.6349,285000.0
2009-08-03 15:40:00,34.02,34.03,33.89,33.97,521400.0,23.628,23.6349,23.5377,23.5933,521400.0
2009-08-03 15:50:00,33.98,34.02,33.89,33.99,619000.0,23.6002,23.628,23.5377,23.6071,619000.0
2009-08-04 09:30:00,35.01,35.35,34.28,34.7,1411100.0,24.3156,24.5517,23.8086,24.1003,1411100.0
2009-08-04 09:40:00,34.69,35.1,34.62,35.0,1229400.0,24.0933,24.3781,24.0447,24.3086,1229400.0
2009-08-04 09:50:00,34.99,35.5,34.96,35.4,842700.0,24.3017,24.6559,24.2808,24.5864,842700.0
2009-08-04 10:00:00,35.41,35.5,35.11,35.12,982600.0,24.5934,24.6559,24.385,24.392,982600.0
2009-08-04 10:10:00,35.13,35.28,34.95,34.97,716600.0,24.3989,24.5031,24.2739,24.2878,716600.0
2009-08-04 10:20:00,34.97,35.08,34.95,34.99,443200.0,24.2878,24.3642,24.2739,24.3017,443200.0
2009-08-04 10:30:00,35.0,35.02,34.77,34.92,844400.0,24.3086,24.3225,24.1489,24.2531,844400.0
2009-08-04 10:40:00,34.93,34.99,34.89,34.91,325700.0,24.26,24.3017,24.2322,24.2461,325700.0
2009-08-04 10:50:00,34.91,34.91,34.84,34.87,175900.0,24.2461,24.2461,24.1975,24.2183,175900.0
2009-08-04 11:00:00,34.87,34.87,34.77,34.8,236300.0,24.2183,24.2183,24.1489,24.1697,236300.0
2009-08-04 11:10:00,34.79,34.85,34.5,34.51,632200.0,24.1628,24.2044,23.9614,23.9683,632200.0
2009-08-04 11:20:00,34.51,34.62,34.42,34.44,207500.0,23.9683,24.0447,23.9058,23.9197,207500.0
2009-08-04 11:30:00,34.43,34.75,34.21,34.38,614600.0,23.9127,24.135,23.7599,23.878,614600.0
2009-08-04 11:40:00,34.4,34.61,34.39,34.49,329000.0,23.8919,24.0378,23.885,23.9544,329000.0
2009-08-04 11:50:00,34.5,34.61,34.45,34.49,376100.0,23.9614,24.0378,23.9266,23.9544,376100.0
2009-08-04 12:00:00,34.49,34.55,34.46,34.51,151600.0,23.9544,23.9961,23.9336,23.9683,151600.0
2009-08-04 12:10:00,34.51,34.54,34.42,34.45,168200.0,23.9683,23.9891,23.9058,23.9266,168200.0
2009-08-04 12:20:00,34.45,34.5,34.44,34.45,131200.0,23.9266,23.9614,23.9197,23.9266,131200.0
2009-08-04 12:30:00,34.46,34.46,34.3,34.32,207200.0,23.9336,23.9336,23.8224,23.8363,207200.0
2009-08-04 12:40:00,34.32,34.32,34.21,34.24,179200.0,23.8363,23.8363,23.7599,23.7808,179200.0
2009-08-04 12:50:00,34.23,34.33,34.18,34.3,482200.0,23.7738,23.8433,23.7391,23.8224,482200.0
2009-08-04 13:00:00,34.3,34.3,34.25,34.26,180700.0,23.8224,23.8224,23.7877,23.7947,180700.0
2009-08-04 13:10:00,34.26,34.35,34.22,34.22,415500.0,23.7947,23.8572,23.7669,23.7669,415500.0
2009-08-04 13:20:00,34.22,34.33,34.2,34.25,254300.0,23.7669,23.8433,23.753,23.7877,254300.0
2009-08-04 13:30:00,34.24,34.27,34.18,34.24,444900.0,23.7808,23.8016,23.7391,23.7808,444900.0
2009-08-04 13:40:00,34.25,34.31,34.23,34.29,229900.0,23.7877,23.8294,23.7738,23.8155,229900.0
2009-08-04 13:50:00,34.29,34.33,34.2,34.21,212200.0,23.8155,23.8433,23.753,23.7599,212200.0
2009-08-04 14:00:00,34.2,34.23,34.13,34.13,265800.0,23.753,23.7738,23.7044,23.7044,265800.0
2009-08-04 14:10:00,34.14,34.17,34.07,34.09,308300.0,23.7113,23.7322,23.6627,23.6766,308300.0
2009-08-04 14:20:00,34.09,34.09,33.92,33.99,454500.0,23.6766,23.6766,23.5585,23.6071,454500.0
2009-08-04 14:30:00,33.99,34.0,33.86,33.95,375600.0,23.6071,23.6141,23.5169,23.5794,375600.0
2009-08-04 14:40:00,33.95,33.99,33.64,33.68,674700.0,23.5794,23.6071,23.3641,23.3918,674700.0
2009-08-04 14:50:00,33.68,33.74,33.39,33.42,745700.0,23.3918,23.4335,23.1904,23.2113,745700.0
2009-08-04 15:00:00,33.41,33.93,33.39,33.88,851100.0,23.2043,23.5655,23.1904,23.5307,851100.0
2009-08-04 15:10:00,33.88,34.04,33.85,33.91,594300.0,23.5307,23.6419,23.5099,23.5516,594300.0
2009-08-04 15:20:00,33.91,34.0,33.85,33.91,393400.0,23.5516,23.6141,23.5099,23.5516,393400.0
2009-08-04 15:30:00,33.91,33.93,33.79,33.87,366500.0,23.5516,23.5655,23.4682,23.5238,366500.0
2009-08-04 15:40:00,33.87,33.94,33.82,33.82,390100.0,23.5238,23.5724,23.4891,23.4891,390100.0
2009-08-04 15:50:00,33.82,34.01,33.82,34.01,809700.0,23.4891,23.621,23.4891,23.621,809700.0
2009-08-05 09:30:00,34.37,34.5,34.13,34.38,858700.0,23.8711,23.9614,23.7044,23.878,858700.0
2009-08-05 09:40:00,34.38,34.41,34.22,34.41,917300.0,23.878,23.8988,23.7669,23.8988,917300.0
2009-08-05 09:50:00,34.41,34.62,34.36,34.51,468800.0,23.8988,24.0447,23.8641,23.9683,468800.0
2009-08-05 10:00:00,34.51,34.53,34.35,34.4,554000.0,23.9683,23.9822,23.8572,23.8919,554000.0
2009-08-05 10:10:00,34.4,34.44,34.33,34.36,244800.0,23.8919,23.9197,23.8433,23.8641,244800.0
2009-08-05 10:20:00,34.36,34.47,34.3,34.38,217500.0,23.8641,23.9405,23.8224,23.878,217500.0
2009-08-05 10:30:00,34.37,34.38,34.26,34.3,157200.0,23.8711,23.878,23.7947,23.8224,157200.0
2009-08-05 10:40:00,34.3,34.32,34.21,34.24,236400.0,23.8224,23.8363,23.7599,23.7808,236400.0
2009-08-05 10:50:00,34.25,34.35,34.24,34.34,165400.0,23.7877,23.8572,23.7808,23.8502,165400.0
2009-08-05 11:00:00,34.33,34.46,34.33,34.44,207000.0,23.8433,23.9336,23.8433,23.9197,207000.0
2009-08-05 11:10:00,34.45,34.45,34.38,34.4,256300.0,23.9266,23.9266,23.878,23.8919,256300.0
2009-08-05 11:20:00,34.4,34.44,34.38,34.4,117100.0,23.8919,23.9197,23.878,23.8919,117100.0
2009-08-05 11:30:00,34.4,34.46,34.38,34.45,367100.0,23.8919,23.9336,23.878,23.9266,367100.0
2009-08-05 11:40:00,34.45,34.46,34.4,34.41,129600.0,23.9266,23.9336,23.8919,23.8988,129600.0
2009-08-05 11:50:00,34.41,34.5,34.4,34.46,114700.0,23.8988,23.9614,23.8919,23.9336,114700.0
2009-08-05 12:00:00,34.46,34.5,34.43,34.49,210100.0,23.9336,23.9614,23.9127,23.9544,210100.0
2009-08-05 12:10:00,34.48,34.55,34.47,34.55,257900.0,23.9475,23.9961,23.9405,23.9961,257900.0
2009-08-05 12:20:00,34.55,34.65,34.54,34.65,367800.0,23.9961,24.0655,23.9891,24.0655,367800.0
2009-08-05 12:30:00,34.65,34.68,34.64,34.66,325400.0,24.0655,24.0864,24.0586,24.0725,325400.0
2009-08-05 12:40:00,34.66,34.72,34.59,34.66,147500.0,24.0725,24.1142,24.0239,24.0725,147500.0
2009-08-05 12:50:00,34.65,34.66,34.56,34.59,167100.0,24.0655,24.0725,24.003,24.0239,167100.0
2009-08-05 13:00:00,34.59,34.62,34.5,34.5,129800.0,24.0239,24.0447,23.9614,23.9614,129800.0
2009-08-05 13:10:00,34.49,34.56,34.48,34.56,91600.0,23.9544,24.003,23.9475,24.003,91600.0
2009-08-05 13:20:00,34.56,34.67,34.52,34.65,178400.0,24.003,24.0794,23.9752,24.0655,178400.0
2009-08-05 13:30:00,34.66,34.75,34.65,34.74,125000.0,24.0725,24.135,24.0655,24.128,125000.0
2009-08-05 13:40:00,34.75,34.76,34.7,34.75,143200.0,24.135,24.1419,24.1003,24.135,143200.0
2009-08-05 13:50:00,34.75,34.75,34.65,34.65,80200.0,24.135,24.135,24.0655,24.0655,80200.0
2009-08-05 14:00:00,34.65,34.65,34.53,34.57,215300.0,24.0655,24.0655,23.9822,24.01,215300.0
2009-08-05 14:10:00,34.57,34.59,34.49,34.49,280600.0,24.01,24.0239,23.9544,23.9544,280600.0
2009-08-05 14:20:00,34.49,34.55,34.47,34.47,237600.0,23.9544,23.9961,23.9405,23.9405,237600.0
2009-08-05 14:30:00,34.47,34.51,34.46,34.51,173900.0,23.9405,23.9683,23.9336,23.9683,173900.0
2009-08-05 14:40:00,34.51,34.59,34.5,34.56,409100.0,23.9683,24.0239,23.9614,24.003,409100.0
2009-08-05 14:50:00,34.56,34.58,34.52,34.53,545800.0,24.003,24.0169,23.9752,23.9822,545800.0
2009-08-05 15:00:00,34.53,34.55,34.48,34.49,440600.0,23.9822,23.9961,23.9475,23.9544,440600.0
2009-08-05 15:10:00,34.49,34.49,34.38,34.4,213000.0,23.9544,23.9544,23.878,23.8919,213000.0
2009-08-05 15:20:00,34.39,34.53,34.39,34.46,408700.0,23.885,23.9822,23.885,23.9336,408700.0
2009-08-05 15:30:00,34.46,34.5,34.38,34.46,342900.0,23.9336,23.9614,23.878,23.9336,342900.0
2009-08-05 15:40:00,34.45,34.48,34.4,34.41,340900.0,23.9266,23.9475,23.8919,23.8988,340900.0
2009-08-05 15:50:00,34.41,34.49,34.38,34.4,507900.0,23.8988,23.9544,23.878,23.8919,507900.0
2009-08-06 09:30:00,34.45,34.6,34.27,34.5,206000.0,23.9266,24.0308,23.8016,23.9614,206000.0
2009-08-06 09:40:00,34.49,34.6,34.24,34.26,228200.0,23.9544,24.0308,23.7808,23.7947,228200.0
2009-08-06 09:50:00,34.25,34.29,34.12,34.23,228900.0,23.7877,23.8155,23.6974,23.7738,228900.0
2009-08-06 10:00:00,34.23,34.24,34.07,34.08,243500.0,23.7738,23.7808,23.6627,23.6697,243500.0
2009-08-06 10:10:00,34.09,34.17,34.05,34.12,264900.0,23.6766,23.7322,23.6488,23.6974,264900.0
2009-08-06 10:20:00,34.12,34.15,34.02,34.06,150300.0,23.6974,23.7183,23.628,23.6558,150300.0
2009-08-06 10:30:00,34.05,34.08,33.96,34.07,182900.0,23.6488,23.6697,23.5863,23.6627,182900.0
2009-08-06 10:40:00,34.08,34.24,34.08,34.2,141300.0,23.6697,23.7808,23.6697,23.753,141300.0
2009-08-06 10:50:00,34.2,34.2,34.04,34.07,199000.0,23.753,23.753,23.6419,23.6627,199000.0
2009-08-06 11:00:00,34.07,34.15,34.05,34.14,117600.0,23.6627,23.7183,23.6488,23.7113,117600.0
2009-08-06 11:10:00,34.15,34.17,34.11,34.15,131100.0,23.7183,23.7322,23.6905,23.7183,131100.0
2009-08-06 11:20:00,34.16,34.16,34.09,34.09,176000.0,23.7252,23.7252,23.6766,23.6766,176000.0
2009-08-06 11:30:00,34.09,34.14,34.06,34.14,205000.0,23.6766,23.7113,23.6558,23.7113,205000.0
2009-08-06 11:40:00,34.14,34.24,34.13,34.24,125300.0,23.7113,23.7808,23.7044,23.7808,125300.0
2009-08-06 11:50:00,34.24,34.24,34.13,34.16,86500.0,23.7808,23.7808,23.7044,23.7252,86500.0
2009-08-06 12:00:00,34.15,34.17,34.12,34.17,158500.0,23.7183,23.7322,23.6974,23.7322,158500.0
2009-08-06 12:10:00,34.17,34.18,34.13,34.14,193700.0,23.7322,23.7391,23.7044,23.7113,193700.0
2009-08-06 12:20:00,34.14,34.17,34.12,34.12,208100.0,23.7113,23.7322,23.6974,23.6974,208100.0
2009-08-06 12:30:00,34.13,34.15,34.11,34.14,81800.0,23.7044,23.7183,23.6905,23.7113,81800.0
2009-08-06 12:40:00,34.15,34.22,34.13,34.22,175000.0,23.7183,23.7669,23.7044,23.7669,175000.0
2009-08-06 12:50:00,34.23,34.23,34.16,34.16,181700.0,23.7738,23.7738,23.7252,23.7252,181700.0
2009-08-06 13:00:00,34.16,34.2,34.04,34.04,179100.0,23.7252,23.753,23.6419,23.6419,179100.0
2009-08-06 13:10:00,34.04,34.06,33.99,34.03,182000.0,23.6419,23.6558,23.6071,23.6349,182000.0
2009-08-06 13:20:00,34.03,34.08,34.0,34.07,111400.0,23.6349,23.6697,23.6141,23.6627,111400.0
2009-08-06 13:30:00,34.07,34.11,34.03,34.04,180700.0,23.6627,23.6905,23.6349,23.6419,180700.0
2009-08-06 13:40:00,34.03,34.06,34.02,34.05,141500.0,23.6349,23.6558,23.628,23.6488,141500.0
2009-08-06 13:50:00,34.05,34.07,34.03,34.05,178300.0,23.6488,23.6627,23.6349,23.6488,178300.0
2009-08-06 14:00:00,34.05,34.05,33.95,34.01,202900.0,23.6488,23.6488,23.5794,23.621,202900.0
2009-08-06 14:10:00,34.01,34.02,33.98,34.02,153700.0,23.621,23.628,23.6002,23.628,153700.0
2009-08-06 14:20:00,34.02,34.04,33.95,34.04,250000.0,23.628,23.6419,23.5794,23.6419,250000.0
2009-08-06 14:30:00,34.04,34.09,34.0,34.01,146000.0,23.6419,23.6766,23.6141,23.621,146000.0
2009-08-06 14:40:00,34.02,34.13,33.99,34.1,160800.0,23.628,23.7044,23.6071,23.6835,160800.0
2009-08-06 14:50:00,34.1,34.13,34.06,34.07,135200.0,23.6835,23.7044,23.6558,23.6627,135200.0
2009-08-06 15:00:00,34.06,34.06,34.03,34.04,116600.0,23.6558,23.6558,23.6349,23.6419,116600.0
2009-08-06 15:10:00,34.03,34.13,34.0,34.13,108400.0,23.6349,23.7044,23.6141,23.7044,108400.0
2009-08-06 15:20:00,34.13,34.16,34.12,34.13,140900.0,23.7044,23.7252,23.6974,23.7044,140900.0
2009-08-06 15:30:00,34.13,34.14,34.06,34.06,191200.0,23.7044,23.7113,23.6558,23.6558,191200.0
2009-08-06 15:40:00,34.07,34.08,34.03,34.05,241000.0,23.6627,23.6697,23.6349,23.6488,241000.0
2009-08-06 15:50:00,34.04,34.1,34.0,34.08,516900.0,23.6419,23.6835,23.6141,23.6697,516900.0
2009-08-07 09:30:00,34.01,34.25,34.0,34.11,550100.0,23.621,23.7877,23.6141,23.6905,550100.0
2009-08-07 09:40:00,34.1,34.26,34.08,34.25,358700.0,23.6835,23.7947,23.6697,23.7877,358700.0
2009-08-07 09:50:00,34.26,34.3,34.1,34.1,491900.0,23.7947,23.8224,23.6835,23.6835,491900.0
2009-08-07 10:00:00,34.1,34.2,34.03,34.18,319100.0,23.6835,23.753,23.6349,23.7391,319100.0
2009-08-07 10:10:00,34.18,34.26,34.17,34.23,287600.0,23.7391,23.7947,23.7322,23.7738,287600.0
2009-08-07 10:20:00,34.24,34.25,34.1,34.17,214000.0,23.7808,23.7877,23.6835,23.7322,214000.0
2009-08-07 10:30:00,34.17,34.35,34.15,34.32,375800.0,23.7322,23.8572,23.7183,23.8363,375800.0
2009-08-07 10:40:00,34.31,34.32,34.26,34.31,161500.0,23.8294,23.8363,23.7947,23.8294,161500.0
2009-08-07 10:50:00,34.32,34.39,34.31,34.35,216900.0,23.8363,23.885,23.8294,23.8572,216900.0
2009-08-07 11:00:00,34.36,34.4,34.34,34.34,97100.0,23.8641,23.8919,23.8502,23.8502,97100.0
2009-08-07 11:10:00,34.35,34.38,34.3,34.38,176200.0,23.8572,23.878,23.8224,23.878,176200.0
2009-08-07 11:20:00,34.38,34.49,34.37,34.46,255500.0,23.878,23.9544,23.8711,23.9336,255500.0
2009-08-07 11:30:00,34.46,34.53,34.44,34.52,232300.0,23.9336,23.9822,23.9197,23.9752,232300.0
2009-08-07 11:40:00,34.52,34.54,34.51,34.52,293900.0,23.9752,23.9891,23.9683,23.9752,293900.0
2009-08-07 11:50:00,34.52,34.54,34.45,34.45,239700.0,23.9752,23.9891,23.9266,23.9266,239700.0
2009-08-07 12:00:00,34.46,34.48,34.36,34.36,115200.0,23.9336,23.9475,23.8641,23.8641,115200.0
2009-08-07 12:10:00,34.36,34.37,34.25,34.28,122700.0,23.8641,23.8711,23.7877,23.8086,122700.0
2009-08-07 12:20:00,34.28,34.38,34.28,34.37,98300.0,23.8086,23.878,23.8086,23.8711,98300.0
2009-08-07 12:30:00,34.37,34.5,34.37,34.5,77000.0,23.8711,23.9614,23.8711,23.9614,77000.0
2009-08-07 12:40:00,34.51,34.57,34.5,34.55,176300.0,23.9683,24.01,23.9614,23.9961,176300.0
2009-08-07 12:50:00,34.56,34.6,34.49,34.49,125900.0,24.003,24.0308,23.9544,23.9544,125900.0
2009-08-07 13:00:00,34.49,34.55,34.48,34.48,123900.0,23.9544,23.9961,23.9475,23.9475,123900.0
2009-08-07 13:10:00,34.49,34.49,34.4,34.45,164900.0,23.9544,23.9544,23.8919,23.9266,164900.0
2009-08-07 13:20:00,34.45,34.62,34.45,34.6,234600.0,23.9266,24.0447,23.9266,24.0308,234600.0
2009-08-07 13:30:00,34.61,34.66,34.59,34.64,215300.0,24.0378,24.0725,24.0239,24.0586,215300.0
2009-08-07 13:40:00,34.65,34.66,34.61,34.62,141400.0,24.0655,24.0725,24.0378,24.0447,141400.0
2009-08-07 13:50:00,34.62,34.67,34.57,34.67,160800.0,24.0447,24.0794,24.01,24.0794,160800.0
2009-08-07 14:00:00,34.67,34.72,34.66,34.72,170400.0,24.0794,24.1142,24.0725,24.1142,170400.0
2009-08-07 14:10:00,34.72,34.74,34.62,34.63,204100.0,24.1142,24.128,24.0447,24.0516,204100.0
2009-08-07 14:20:00,34.62,34.65,34.55,34.59,216800.0,24.0447,24.0655,23.9961,24.0239,216800.0
2009-08-07 14:30:00,34.58,34.66,34.57,34.66,185500.0,24.0169,24.0725,24.01,24.0725,185500.0
2009-08-07 14:40:00,34.66,34.7,34.58,34.67,188500.0,24.0725,24.1003,24.0169,24.0794,188500.0
2009-08-07 14:50:00,34.67,34.68,34.6,34.64,95800.0,24.0794,24.0864,24.0308,24.0586,95800.0
2009-08-07 15:00:00,34.64,34.65,34.55,34.55,197800.0,24.0586,24.0655,23.9961,23.9961,197800.0
2009-08-07 15:10:00,34.55,34.59,34.54,34.58,136900.0,23.9961,24.0239,23.9891,24.0169,136900.0
2009-08-07 15:20:00,34.58,34.6,34.5,34.59,167800.0,24.0169,24.0308,23.9614,24.0239,167800.0
2009-08-07 15:30:00,34.59,34.64,34.53,34.57,229400.0,24.0239,24.0586,23.9822,24.01,229400.0
2009-08-07 15:40:00,34.58,34.59,34.48,34.48,263800.0,24.0169,24.0239,23.9475,23.9475,263800.0
2009-08-07 15:50:00,34.49,34.54,34.4,34.43,563000.0,23.9544,23.9891,23.8919,23.9127,563000.0
2009-08-10 09:30:00,34.44,34.47,34.28,34.37,340300.0,23.9197,23.9405,23.8086,23.8711,340300.0
2009-08-10 09:40:00,34.37,34.38,34.3,34.36,183100.0,23.8711,23.878,23.8224,23.8641,183100.0
2009-08-10 09:50:00,34.36,34.41,34.34,34.4,334800.0,23.8641,23.8988,23.8502,23.8919,334800.0
2009-08-10 10:00:00,34.4,34.44,34.37,34.41,288500.0,23.8919,23.9197,23.8711,23.8988,288500.0
2009-08-10 10:10:00,34.42,34.47,34.38,34.42,156800.0,23.9058,23.9405,23.878,23.9058,156800.0
2009-08-10 10:20:00,34.42,34.57,34.35,34.56,217900.0,23.9058,24.01,23.8572,24.003,217900.0
2009-08-10 10:30:00,34.57,34.62,34.55,34.62,266500.0,24.01,24.0447,23.9961,24.0447,266500.0
2009-08-10 10:40:00,34.62,34.7,34.6,34.68,163400.0,24.0447,24.1003,24.0308,24.0864,163400.0
2009-08-10 10:50:00,34.67,34.74,34.6,34.66,172300.0,24.0794,24.128,24.0308,24.0725,172300.0
2009-08-10 11:00:00,34.66,34.72,34.64,34.66,215300.0,24.0725,24.1142,24.0586,24.0725,215300.0
2009-08-10 11:10:00,34.67,34.68,34.55,34.56,163300.0,24.0794,24.0864,23.9961,24.003,163300.0
2009-08-10 11:20:00,34.56,34.58,34.55,34.56,83500.0,24.003,24.0169,23.9961,24.003,83500.0
2009-08-10 11:30:00,34.56,34.69,34.55,34.67,103200.0,24.003,24.0933,23.9961,24.0794,103200.0
2009-08-10 11:40:00,34.68,34.69,34.65,34.65,134400.0,24.0864,24.0933,24.0655,24.0655,134400.0
2009-08-10 11:50:00,34.65,34.68,34.64,34.65,130100.0,24.0655,24.0864,24.0586,24.0655,130100.0
2009-08-10 12:00:00,34.65,34.72,34.65,34.65,111400.0,24.0655,24.1142,24.0655,24.0655,111400.0
2009-08-10 12:10:00,34.65,34.68,34.63,34.66,154800.0,24.0655,24.0864,24.0516,24.0725,154800.0
2009-08-10 12:20:00,34.65,34.68,34.65,34.67,113600.0,24.0655,24.0864,24.0655,24.0794,113600.0
2009-08-10 12:30:00,34.67,34.68,34.64,34.65,86100.0,24.0794,24.0864,24.0586,24.0655,86100.0
2009-08-10 12:40:00,34.65,34.68,34.65,34.67,145300.0,24.0655,24.0864,24.0655,24.0794,145300.0
2009-08-10 12:50:00,34.68,34.7,34.61,34.62,110400.0,24.0864,24.1003,24.0378,24.0447,110400.0
2009-08-10 13:00:00,34.62,34.63,34.55,34.55,74300.0,24.0447,24.0516,23.9961,23.9961,74300.0
2009-08-10 13:10:00,34.55,34.57,34.55,34.55,125700.0,23.9961,24.01,23.9961,23.9961,125700.0
2009-08-10 13:20:00,34.55,34.6,34.55,34.58,120900.0,23.9961,24.0308,23.9961,24.0169,120900.0
2009-08-10 13:30:00,34.57,34.66,34.57,34.66,167800.0,24.01,24.0725,24.01,24.0725,167800.0
2009-08-10 13:40:00,34.65,34.67,34.64,34.66,149900.0,24.0655,24.0794,24.0586,24.0725,149900.0
2009-08-10 13:50:00,34.65,34.66,34.64,34.65,94300.0,24.0655,24.0725,24.0586,24.0655,94300.0
2009-08-10 14:00:00,34.66,34.66,34.59,34.66,159300.0,24.0725,24.0725,24.0239,24.0725,159300.0
2009-08-10 14:10:00,34.66,34.66,34.6,34.6,175000.0,24.0725,24.0725,24.0308,24.0308,175000.0
2009-08-10 14:20:00,34.61,34.66,34.58,34.65,156000.0,24.0378,24.0725,24.0169,24.0655,156000.0
2009-08-10 14:30:00,34.65,34.68,34.63,34.67,190200.0,24.0655,24.0864,24.0516,24.0794,190200.0
2009-08-10 14:40:00,34.66,34.67,34.61,34.61,115100.0,24.0725,24.0794,24.0378,24.0378,115100.0
2009-08-10 14:50:00,34.62,34.66,34.56,34.66,152700.0,24.0447,24.0725,24.003,24.0725,152700.0
2009-08-10 15:00:00,34.66,34.72,34.64,34.64,147500.0,24.0725,24.1142,24.0586,24.0586,147500.0
2009-08-10 15:10:00,34.64,34.71,34.62,34.68,135500.0,24.0586,24.1072,24.0447,24.0864,135500.0
2009-08-10 15:20:00,34.68,34.69,34.65,34.66,158700.0,24.0864,24.0933,24.0655,24.0725,158700.0
2009-08-10 15:30:00,34.65,34.72,34.64,34.7,224800.0,24.0655,24.1142,24.0586,24.1003,224800.0
2009-08-10 15:40:00,34.7,34.74,34.65,34.74,222700.0,24.1003,24.128,24.0655,24.128,222700.0
2009-08-10 15:50:00,34.75,34.8,34.71,34.8,702900.0,24.135,24.1697,24.1072,24.1697,702900.0
2009-08-11 09:30:00,34.75,34.85,34.57,34.59,259000.0,24.135,24.2044,24.01,24.0239,259000.0
2009-08-11 09:40:00,34.6,34.65,34.45,34.57,259700.0,24.0308,24.0655,23.9266,24.01,259700.0
2009-08-11 09:50:00,34.56,34.67,34.47,34.66,240000.0,24.003,24.0794,23.9405,24.0725,240000.0
2009-08-11 10:00:00,34.66,34.66,34.56,34.61,238800.0,24.0725,24.0725,24.003,24.0378,238800.0
2009-08-11 10:10:00,34.6,34.63,34.47,34.59,195200.0,24.0308,24.0516,23.9405,24.0239,195200.0
2009-08-11 10:20:00,34.59,34.63,34.55,34.61,328400.0,24.0239,24.0516,23.9961,24.0378,328400.0
2009-08-11 10:30:00,34.61,34.68,34.6,34.64,293800.0,24.0378,24.0864,24.0308,24.0586,293800.0
2009-08-11 10:40:00,34.64,34.67,34.55,34.56,243700.0,24.0586,24.0794,23.9961,24.003,243700.0
2009-08-11 10:50:00,34.56,34.59,34.55,34.55,144300.0,24.003,24.0239,23.9961,23.9961,144300.0
2009-08-11 11:00:00,34.55,34.57,34.55,34.55,113500.0,23.9961,24.01,23.9961,23.9961,113500.0
2009-08-11 11:10:00,34.55,34.59,34.54,34.55,265000.0,23.9961,24.0239,23.9891,23.9961,265000.0
2009-08-11 11:20:00,34.55,34.56,34.48,34.5,167000.0,23.9961,24.003,23.9475,23.9614,167000.0
2009-08-11 11:30:00,34.5,34.53,34.48,34.48,228900.0,23.9614,23.9822,23.9475,23.9475,228900.0
2009-08-11 11:40:00,34.49,34.57,34.48,34.56,86000.0,23.9544,24.01,23.9475,24.003,86000.0
2009-08-11 11:50:00,34.56,34.6,34.55,34.56,93000.0,24.003,24.0308,23.9961,24.003,93000.0
2009-08-11 12:00:00,34.56,34.57,34.48,34.49,74800.0,24.003,24.01,23.9475,23.9544,74800.0
2009-08-11 12:10:00,34.49,34.55,34.47,34.52,91600.0,23.9544,23.9961,23.9405,23.9752,91600.0
2009-08-11 12:20:00,34.52,34.54,34.47,34.53,80200.0,23.9752,23.9891,23.9405,23.9822,80200.0
2009-08-11 12:30:00,34.54,34.57,34.51,34.51,67200.0,23.9891,24.01,23.9683,23.9683,67200.0
2009-08-11 12:40:00,34.51,34.54,34.42,34.43,147700.0,23.9683,23.9891,23.9058,23.9127,147700.0
2009-08-11 12:50:00,34.43,34.5,34.43,34.48,107000.0,23.9127,23.9614,23.9127,23.9475,107000.0
2009-08-11 13:00:00,34.48,34.54,34.42,34.44,122500.0,23.9475,23.9891,23.9058,23.9197,122500.0
2009-08-11 13:10:00,34.44,34.46,34.41,34.45,225000.0,23.9197,23.9336,23.8988,23.9266,225000.0
2009-08-11 13:20:00,34.45,34.49,34.43,34.45,117100.0,23.9266,23.9544,23.9127,23.9266,117100.0
2009-08-11 13:30:00,34.46,34.5,34.43,34.5,121600.0,23.9336,23.9614,23.9127,23.9614,121600.0
2009-08-11 13:40:00,34.5,34.59,34.5,34.58,172300.0,23.9614,24.0239,23.9614,24.0169,172300.0
2009-08-11 13:50:00,34.58,34.59,34.54,34.56,85900.0,24.0169,24.0239,23.9891,24.003,85900.0
2009-08-11 14:00:00,34.56,34.66,34.56,34.65,116100.0,24.003,24.0725,24.003,24.0655,116100.0
2009-08-11 14:10:00,34.64,34.7,34.62,34.69,245000.0,24.0586,24.1003,24.0447,24.0933,245000.0
2009-08-11 14:20:00,34.68,34.71,34.67,34.71,225600.0,24.0864,24.1072,24.0794,24.1072,225600.0
2009-08-11 14:30:00,34.7,34.71,34.62,34.65,109000.0,24.1003,24.1072,24.0447,24.0655,109000.0
2009-08-11 14:40:00,34.65,34.67,34.63,34.63,140500.0,24.0655,24.0794,24.0516,24.0516,140500.0
2009-08-11 14:50:00,34.64,34.75,34.63,34.74,185600.0,24.0586,24.135,24.0516,24.128,185600.0
2009-08-11 15:00:00,34.73,34.82,34.73,34.8,306500.0,24.1211,24.1836,24.1211,24.1697,306500.0
2009-08-11 15:10:00,34.81,34.81,34.76,34.79,209300.0,24.1767,24.1767,24.1419,24.1628,209300.0
2009-08-11 15:20:00,34.8,34.85,34.76,34.8,287100.0,24.1697,24.2044,24.1419,24.1697,287100.0
2009-08-11 15:30:00,34.79,34.8,34.72,34.76,165200.0,24.1628,24.1697,24.1142,24.1419,165200.0
2009-08-11 15:40:00,34.76,34.81,34.74,34.76,336000.0,24.1419,24.1767,24.128,24.1419,336000.0
2009-08-11 15:50:00,34.75,34.76,34.57,34.64,903700.0,24.135,24.1419,24.01,24.0586,903700.0
2009-08-12 09:30:00,34.21,34.72,34.07,34.67,553700.0,23.7599,24.1142,23.6627,24.0794,553700.0
2009-08-12 09:40:00,34.67,34.9,34.66,34.82,321000.0,24.0794,24.2392,24.0725,24.1836,321000.0
2009-08-12 09:50:00,34.82,34.87,34.77,34.81,334500.0,24.1836,24.2183,24.1489,24.1767,334500.0
2009-08-12 10:00:00,34.83,35.01,34.82,34.88,345700.0,24.1906,24.3156,24.1836,24.2253,345700.0
2009-08-12 10:10:00,34.88,34.99,34.86,34.96,185500.0,24.2253,24.3017,24.2114,24.2808,185500.0
2009-08-12 10:20:00,34.97,35.06,34.97,35.01,289400.0,24.2878,24.3503,24.2878,24.3156,289400.0
2009-08-12 10:30:00,35.01,35.1,34.99,35.06,201000.0,24.3156,24.3781,24.3017,24.3503,201000.0
2009-08-12 10:40:00,35.06,35.18,35.06,35.16,205900.0,24.3503,24.4336,24.3503,24.4197,205900.0
2009-08-12 10:50:00,35.15,35.18,35.06,35.1,217600.0,24.4128,24.4336,24.3503,24.3781,217600.0
2009-08-12 11:00:00,35.1,35.13,34.97,34.98,315100.0,24.3781,24.3989,24.2878,24.2947,315100.0
2009-08-12 11:10:00,34.97,35.04,34.95,35.02,233000.0,24.2878,24.3364,24.2739,24.3225,233000.0
2009-08-12 11:20:00,35.02,35.02,34.85,34.85,181600.0,24.3225,24.3225,24.2044,24.2044,181600.0
2009-08-12 11:30:00,34.86,34.97,34.86,34.94,224300.0,24.2114,24.2878,24.2114,24.2669,224300.0
2009-08-12 11:40:00,34.93,34.96,34.89,34.89,227700.0,24.26,24.2808,24.2322,24.2322,227700.0
2009-08-12 11:50:00,34.89,34.9,34.82,34.9,159600.0,24.2322,24.2392,24.1836,24.2392,159600.0
2009-08-12 12:00:00,34.9,34.92,34.83,34.9,183400.0,24.2392,24.2531,24.1906,24.2392,183400.0
2009-08-12 12:10:00,34.9,34.9,34.89,34.9,129700.0,24.2392,24.2392,24.2322,24.2392,129700.0
2009-08-12 12:20:00,34.9,34.91,34.85,34.85,217000.0,24.2392,24.2461,24.2044,24.2044,217000.0
2009-08-12 12:30:00,34.85,34.86,34.8,34.8,196500.0,24.2044,24.2114,24.1697,24.1697,196500.0
2009-08-12 12:40:00,34.79,34.81,34.77,34.77,195700.0,24.1628,24.1767,24.1489,24.1489,195700.0
2009-08-12 12:50:00,34.77,34.85,34.77,34.83,170100.0,24.1489,24.2044,24.1489,24.1906,170100.0
2009-08-12 13:00:00,34.84,34.87,34.78,34.86,133900.0,24.1975,24.2183,24.1558,24.2114,133900.0
2009-08-12 13:10:00,34.86,35.01,34.8,35.01,322400.0,24.2114,24.3156,24.1697,24.3156,322400.0
2009-08-12 13:20:00,35.01,35.05,34.99,35.0,116500.0,24.3156,24.3433,24.3017,24.3086,116500.0
2009-08-12 13:30:00,35.0,35.01,34.99,35.0,82300.0,24.3086,24.3156,24.3017,24.3086,82300.0
2009-08-12 13:40:00,35.0,35.03,34.97,35.01,125800.0,24.3086,24.3295,24.2878,24.3156,125800.0
2009-08-12 13:50:00,35.03,35.03,34.97,35.01,142900.0,24.3295,24.3295,24.2878,24.3156,142900.0
2009-08-12 14:00:00,35.01,35.04,34.98,35.01,176300.0,24.3156,24.3364,24.2947,24.3156,176300.0
2009-08-12 14:10:00,35.01,35.04,34.83,34.89,208400.0,24.3156,24.3364,24.1906,24.2322,208400.0
2009-08-12 14:20:00,34.89,35.02,34.81,34.82,197800.0,24.2322,24.3225,24.1767,24.1836,197800.0
2009-08-12 14:30:00,34.82,34.88,34.76,34.8,120800.0,24.1836,24.2253,24.1419,24.1697,120800.0
2009-08-12 14:40:00,34.81,34.88,34.76,34.88,135000.0,24.1767,24.2253,24.1419,24.2253,135000.0
2009-08-12 14:50:00,34.87,35.06,34.85,35.06,278500.0,24.2183,24.3503,24.2044,24.3503,278500.0
2009-08-12 15:00:00,35.06,35.1,34.92,34.93,254700.0,24.3503,24.3781,24.2531,24.26,254700.0
2009-08-12 15:10:00,34.92,35.0,34.87,34.92,169200.0,24.2531,24.3086,24.2183,24.2531,169200.0
2009-08-12 15:20:00,34.93,35.0,34.88,34.96,122200.0,24.26,24.3086,24.2253,24.2808,122200.0
2009-08-12 15:30:00,34.96,35.01,34.93,34.96,145800.0,24.2808,24.3156,24.26,24.2808,145800.0
2009-08-12 15:40:00,34.97,34.97,34.83,34.88,397700.0,24.2878,24.2878,24.1906,24.2253,397700.0
2009-08-12 15:50:00,34.88,34.89,34.71,34.75,690800.0,24.2253,24.2322,24.1072,24.135,690800.0
2009-08-13 09:30:00,34.76,34.76,34.4,34.62,277700.0,24.1419,24.1419,23.8919,24.0447,277700.0
2009-08-13 09:40:00,34.61,34.85,34.47,34.58,261400.0,24.0378,24.2044,23.9405,24.0169,261400.0
2009-08-13 09:50:00,34.33,34.63,34.33,34.55,340300.0,23.8433,24.0516,23.8433,23.9961,340300.0
2009-08-13 10:00:00,34.57,34.57,34.47,34.53,536100.0,24.01,24.01,23.9405,23.9822,536100.0
2009-08-13 10:10:00,34.53,34.56,34.5,34.56,240900.0,23.9822,24.003,23.9614,24.003,240900.0
2009-08-13 10:20:00,34.56,34.68,34.55,34.61,211700.0,24.003,24.0864,23.9961,24.0378,211700.0
2009-08-13 10:30:00,34.61,34.62,34.54,34.62,186000.0,24.0378,24.0447,23.9891,24.0447,186000.0
2009-08-13 10:40:00,34.62,34.67,34.62,34.66,212000.0,24.0447,24.0794,24.0447,24.0725,212000.0
2009-08-13 10:50:00,34.67,34.73,34.66,34.72,174500.0,24.0794,24.1211,24.0725,24.1142,174500.0
2009-08-13 11:00:00,34.72,34.74,34.66,34.72,183600.0,24.1142,24.128,24.0725,24.1142,183600.0
2009-08-13 11:10:00,34.71,34.73,34.68,34.71,136000.0,24.1072,24.1211,24.0864,24.1072,136000.0
2009-08-13 11:20:00,34.7,34.72,34.6,34.6,162300.0,24.1003,24.1142,24.0308,24.0308,162300.0
2009-08-13 11:30:00,34.61,34.65,34.55,34.65,141800.0,24.0378,24.0655,23.9961,24.0655,141800.0
2009-08-13 11:40:00,34.65,34.71,34.65,34.7,104200.0,24.0655,24.1072,24.0655,24.1003,104200.0
2009-08-13 11:50:00,34.69,34.72,34.64,34.67,171200.0,24.0933,24.1142,24.0586,24.0794,171200.0
2009-08-13 12:00:00,34.68,34.7,34.62,34.7,116500.0,24.0864,24.1003,24.0447,24.1003,116500.0
2009-08-13 12:10:00,34.7,34.79,34.69,34.79,136200.0,24.1003,24.1628,24.0933,24.1628,136200.0
2009-08-13 12:20:00,34.79,34.91,34.78,34.9,223400.0,24.1628,24.2461,24.1558,24.2392,223400.0
2009-08-13 12:30:00,34.9,34.95,34.87,34.95,101700.0,24.2392,24.2739,24.2183,24.2739,101700.0
2009-08-13 12:40:00,34.95,35.04,34.94,34.99,366900.0,24.2739,24.3364,24.2669,24.3017,366900.0
2009-08-13 12:50:00,34.99,35.0,34.92,34.97,99500.0,24.3017,24.3086,24.2531,24.2878,99500.0
2009-08-13 13:00:00,34.97,35.08,34.96,35.01,318200.0,24.2878,24.3642,24.2808,24.3156,318200.0
2009-08-13 13:10:00,35.01,35.05,34.86,34.87,242400.0,24.3156,24.3433,24.2114,24.2183,242400.0
2009-08-13 13:20:00,34.87,34.88,34.8,34.84,125500.0,24.2183,24.2253,24.1697,24.1975,125500.0
2009-08-13 13:30:00,34.84,34.93,34.84,34.92,105100.0,24.1975,24.26,24.1975,24.2531,105100.0
2009-08-13 13:40:00,34.92,34.97,34.9,34.96,93400.0,24.2531,24.2878,24.2392,24.2808,93400.0
2009-08-13 13:50:00,34.96,34.96,34.84,34.86,160700.0,24.2808,24.2808,24.1975,24.2114,160700.0
2009-08-13 14:00:00,34.86,34.86,34.8,34.84,99800.0,24.2114,24.2114,24.1697,24.1975,99800.0
2009-08-13 14:10:00,34.84,34.85,34.78,34.83,217200.0,24.1975,24.2044,24.1558,24.1906,217200.0
2009-08-13 14:20:00,34.82,34.9,34.82,34.89,106500.0,24.1836,24.2392,24.1836,24.2322,106500.0
2009-08-13 14:30:00,34.89,34.95,34.8,34.9,198300.0,24.2322,24.2739,24.1697,24.2392,198300.0
2009-08-13 14:40:00,34.89,34.94,34.86,34.92,151600.0,24.2322,24.2669,24.2114,24.2531,151600.0
2009-08-13 14:50:00,34.92,34.96,34.86,34.86,141300.0,24.2531,24.2808,24.2114,24.2114,141300.0
2009-08-13 15:00:00,34.87,34.96,34.62,34.95,352400.0,24.2183,24.2808,24.0447,24.2739,352400.0
2009-08-13 15:10:00,34.96,35.04,34.91,34.93,366800.0,24.2808,24.3364,24.2461,24.26,366800.0
2009-08-13 15:20:00,34.92,35.02,34.92,35.0,241500.0,24.2531,24.3225,24.2531,24.3086,241500.0
2009-08-13 15:30:00,34.99,35.07,34.97,35.01,404200.0,24.3017,24.3572,24.2878,24.3156,404200.0
2009-08-13 15:40:00,35.0,35.09,35.0,35.04,599500.0,24.3086,24.3711,24.3086,24.3364,599500.0
2009-08-13 15:50:00,35.05,35.09,34.99,35.09,564900.0,24.3433,24.3711,24.3017,24.3711,564900.0
2009-08-14 09:30:00,35.03,35.13,34.88,34.92,328800.0,24.3295,24.3989,24.2253,24.2531,328800.0
2009-08-14 09:40:00,34.93,34.96,34.82,34.88,242900.0,24.26,24.2808,24.1836,24.2253,242900.0
2009-08-14 09:50:00,34.87,34.87,34.54,34.67,279900.0,24.2183,24.2183,23.9891,24.0794,279900.0
2009-08-14 10:00:00,34.68,34.69,34.59,34.67,465300.0,24.0864,24.0933,24.0239,24.0794,465300.0
2009-08-14 10:10:00,34.66,34.68,34.42,34.53,382400.0,24.0725,24.0864,23.9058,23.9822,382400.0
2009-08-14 10:20:00,34.53,34.62,34.52,34.58,616900.0,23.9822,24.0447,23.9752,24.0169,616900.0
2009-08-14 10:30:00,34.58,34.59,34.47,34.54,123400.0,24.0169,24.0239,23.9405,23.9891,123400.0
2009-08-14 10:40:00,34.55,34.56,34.48,34.48,154300.0,23.9961,24.003,23.9475,23.9475,154300.0
2009-08-14 10:50:00,34.49,34.49,34.34,34.38,178700.0,23.9544,23.9544,23.8502,23.878,178700.0
2009-08-14 11:00:00,34.39,34.48,34.36,34.38,192800.0,23.885,23.9475,23.8641,23.878,192800.0
2009-08-14 11:10:00,34.39,34.46,34.36,34.4,153800.0,23.885,23.9336,23.8641,23.8919,153800.0
2009-08-14 11:20:00,34.4,34.42,34.28,34.29,96700.0,23.8919,23.9058,23.8086,23.8155,96700.0
2009-08-14 11:30:00,34.28,34.34,34.22,34.33,213800.0,23.8086,23.8502,23.7669,23.8433,213800.0
2009-08-14 11:40:00,34.33,34.33,34.26,34.26,87200.0,23.8433,23.8433,23.7947,23.7947,87200.0
2009-08-14 11:50:00,34.26,34.31,34.21,34.28,126500.0,23.7947,23.8294,23.7599,23.8086,126500.0
2009-08-14 12:00:00,34.28,34.28,34.2,34.24,113700.0,23.8086,23.8086,23.753,23.7808,113700.0
2009-08-14 12:10:00,34.24,34.25,34.2,34.25,158500.0,23.7808,23.7877,23.753,23.7877,158500.0
2009-08-14 12:20:00,34.25,34.29,34.2,34.28,126300.0,23.7877,23.8155,23.753,23.8086,126300.0
2009-08-14 12:30:00,34.28,34.35,34.26,34.35,87100.0,23.8086,23.8572,23.7947,23.8572,87100.0
2009-08-14 12:40:00,34.35,34.37,34.31,34.33,86500.0,23.8572,23.8711,23.8294,23.8433,86500.0
2009-08-14 12:50:00,34.33,34.35,34.3,34.35,122600.0,23.8433,23.8572,23.8224,23.8572,122600.0
2009-08-14 13:00:00,34.34,34.35,34.32,34.35,59100.0,23.8502,23.8572,23.8363,23.8572,59100.0
2009-08-14 13:10:00,34.35,34.41,34.34,34.4,113700.0,23.8572,23.8988,23.8502,23.8919,113700.0
2009-08-14 13:20:00,34.4,34.41,34.32,34.33,62300.0,23.8919,23.8988,23.8363,23.8433,62300.0
2009-08-14 13:30:00,34.32,34.34,34.26,34.29,81400.0,23.8363,23.8502,23.7947,23.8155,81400.0
2009-08-14 13:40:00,34.3,34.38,34.29,34.36,72900.0,23.8224,23.878,23.8155,23.8641,72900.0
2009-08-14 13:50:00,34.36,34.37,34.31,34.37,77400.0,23.8641,23.8711,23.8294,23.8711,77400.0
2009-08-14 14:00:00,34.37,34.41,34.33,34.33,85700.0,23.8711,23.8988,23.8433,23.8433,85700.0
2009-08-14 14:10:00,34.33,34.42,34.33,34.38,111500.0,23.8433,23.9058,23.8433,23.878,111500.0
2009-08-14 14:20:00,34.38,34.41,34.33,34.4,116900.0,23.878,23.8988,23.8433,23.8919,116900.0
2009-08-14 14:30:00,34.4,34.4,34.38,34.39,82000.0,23.8919,23.8919,23.878,23.885,82000.0
2009-08-14 14:40:00,34.38,34.42,34.36,34.42,111800.0,23.878,23.9058,23.8641,23.9058,111800.0
2009-08-14 14:50:00,34.43,34.44,34.41,34.42,107700.0,23.9127,23.9197,23.8988,23.9058,107700.0
2009-08-14 15:00:00,34.42,34.49,34.42,34.48,74300.0,23.9058,23.9544,23.9058,23.9475,74300.0
2009-08-14 15:10:00,34.49,34.49,34.47,34.48,136400.0,23.9544,23.9544,23.9405,23.9475,136400.0
2009-08-14 15:20:00,34.49,34.52,34.46,34.49,236000.0,23.9544,23.9752,23.9336,23.9544,236000.0
2009-08-14 15:30:00,34.49,34.56,34.48,34.54,181000.0,23.9544,24.003,23.9475,23.9891,181000.0
2009-08-14 15:40:00,34.54,34.64,34.53,34.59,341000.0,23.9891,24.0586,23.9822,24.0239,341000.0
2009-08-14 15:50:00,34.59,34.74,34.58,34.74,630400.0,24.0239,24.128,24.0169,24.128,630400.0
2009-08-17 09:30:00,34.08,34.38,33.75,33.77,654800.0,23.6697,23.878,23.4405,23.4543,654800.0
2009-08-17 09:40:00,33.83,33.93,33.75,33.85,369100.0,23.496,23.5655,23.4405,23.5099,369100.0
2009-08-17 09:50:00,33.85,34.09,33.84,34.07,324700.0,23.5099,23.6766,23.503,23.6627,324700.0
2009-08-17 10:00:00,34.06,34.17,33.98,34.1,193100.0,23.6558,23.7322,23.6002,23.6835,193100.0
2009-08-17 10:10:00,34.09,34.13,34.0,34.1,233000.0,23.6766,23.7044,23.6141,23.6835,233000.0
2009-08-17 10:20:00,34.1,34.22,34.08,34.17,186000.0,23.6835,23.7669,23.6697,23.7322,186000.0
2009-08-17 10:30:00,34.17,34.21,34.06,34.11,168700.0,23.7322,23.7599,23.6558,23.6905,168700.0
2009-08-17 10:40:00,34.11,34.16,34.06,34.1,176000.0,23.6905,23.7252,23.6558,23.6835,176000.0
2009-08-17 10:50:00,34.1,34.19,34.06,34.12,135600.0,23.6835,23.7461,23.6558,23.6974,135600.0
2009-08-17 11:00:00,34.12,34.17,34.08,34.16,140600.0,23.6974,23.7322,23.6697,23.7252,140600.0
2009-08-17 11:10:00,34.15,34.2,34.06,34.06,132600.0,23.7183,23.753,23.6558,23.6558,132600.0
2009-08-17 11:20:00,34.06,34.21,34.06,34.19,125000.0,23.6558,23.7599,23.6558,23.7461,125000.0
2009-08-17 11:30:00,34.19,34.22,34.13,34.21,99400.0,23.7461,23.7669,23.7044,23.7599,99400.0
2009-08-17 11:40:00,34.2,34.25,34.19,34.24,147600.0,23.753,23.7877,23.7461,23.7808,147600.0
2009-08-17 11:50:00,34.24,34.27,34.2,34.25,127100.0,23.7808,23.8016,23.753,23.7877,127100.0
2009-08-17 12:00:00,34.25,34.25,34.16,34.17,114200.0,23.7877,23.7877,23.7252,23.7322,114200.0
2009-08-17 12:10:00,34.17,34.24,34.17,34.22,84000.0,23.7322,23.7808,23.7322,23.7669,84000.0
2009-08-17 12:20:00,34.22,34.24,34.21,34.23,52100.0,23.7669,23.7808,23.7599,23.7738,52100.0
2009-08-17 12:30:00,34.23,34.24,34.14,34.15,114200.0,23.7738,23.7808,23.7113,23.7183,114200.0
2009-08-17 12:40:00,34.16,34.26,34.13,34.25,150800.0,23.7252,23.7947,23.7044,23.7877,150800.0
2009-08-17 12:50:00,34.24,34.29,34.24,34.24,79900.0,23.7808,23.8155,23.7808,23.7808,79900.0
2009-08-17 13:00:00,34.24,34.24,34.1,34.1,89000.0,23.7808,23.7808,23.6835,23.6835,89000.0
2009-08-17 13:10:00,34.11,34.16,34.1,34.13,110200.0,23.6905,23.7252,23.6835,23.7044,110200.0
2009-08-17 13:20:00,34.14,34.18,34.13,34.17,51800.0,23.7113,23.7391,23.7044,23.7322,51800.0
2009-08-17 13:30:00,34.17,34.19,34.15,34.17,72300.0,23.7322,23.7461,23.7183,23.7322,72300.0
2009-08-17 13:40:00,34.17,34.24,34.17,34.21,73000.0,23.7322,23.7808,23.7322,23.7599,73000.0
2009-08-17 13:50:00,34.21,34.28,34.2,34.28,73100.0,23.7599,23.8086,23.753,23.8086,73100.0
2009-08-17 14:00:00,34.28,34.29,34.21,34.24,93900.0,23.8086,23.8155,23.7599,23.7808,93900.0
2009-08-17 14:10:00,34.24,34.27,34.22,34.23,88000.0,23.7808,23.8016,23.7669,23.7738,88000.0
2009-08-17 14:20:00,34.23,34.26,34.17,34.26,135400.0,23.7738,23.7947,23.7322,23.7947,135400.0
2009-08-17 14:30:00,34.26,34.33,34.26,34.3,163800.0,23.7947,23.8433,23.7947,23.8224,163800.0
2009-08-17 14:40:00,34.29,34.31,34.2,34.21,181100.0,23.8155,23.8294,23.753,23.7599,181100.0
2009-08-17 14:50:00,34.21,34.22,34.15,34.16,167800.0,23.7599,23.7669,23.7183,23.7252,167800.0
2009-08-17 15:00:00,34.17,34.2,34.14,34.15,209300.0,23.7322,23.753,23.7113,23.7183,209300.0
2009-08-17 15:10:00,34.14,34.16,34.11,34.15,224000.0,23.7113,23.7252,23.6905,23.7183,224000.0
2009-08-17 15:20:00,34.15,34.2,34.11,34.18,225100.0,23.7183,23.753,23.6905,23.7391,225100.0
2009-08-17 15:30:00,34.18,34.22,34.14,34.2,209600.0,23.7391,23.7669,23.7113,23.753,209600.0
2009-08-17 15:40:00,34.2,34.21,34.13,34.17,596600.0,23.753,23.7599,23.7044,23.7322,596600.0
2009-08-17 15:50:00,34.17,34.23,34.14,34.18,567200.0,23.7322,23.7738,23.7113,23.7391,567200.0
2009-08-18 09:30:00,34.3,34.3,34.09,34.23,395200.0,23.8224,23.8224,23.6766,23.7738,395200.0
2009-08-18 09:40:00,34.22,34.23,34.1,34.14,345200.0,23.7669,23.7738,23.6835,23.7113,345200.0
2009-08-18 09:50:00,34.15,34.19,34.09,34.19,212700.0,23.7183,23.7461,23.6766,23.7461,212700.0
2009-08-18 10:00:00,34.18,34.38,34.18,34.34,214200.0,23.7391,23.878,23.7391,23.8502,214200.0
2009-08-18 10:10:00,34.34,34.43,34.26,34.3,313600.0,23.8502,23.9127,23.7947,23.8224,313600.0
2009-08-18 10:20:00,34.3,34.34,34.23,34.25,213300.0,23.8224,23.8502,23.7738,23.7877,213300.0
2009-08-18 10:30:00,34.25,34.34,34.23,34.31,176300.0,23.7877,23.8502,23.7738,23.8294,176300.0
2009-08-18 10:40:00,34.3,34.32,34.27,34.3,185000.0,23.8224,23.8363,23.8016,23.8224,185000.0
2009-08-18 10:50:00,34.29,34.32,34.25,34.3,184500.0,23.8155,23.8363,23.7877,23.8224,184500.0
2009-08-18 11:00:00,34.3,34.37,34.3,34.37,259500.0,23.8224,23.8711,23.8224,23.8711,259500.0
2009-08-18 11:10:00,34.37,34.37,34.25,34.26,238800.0,23.8711,23.8711,23.7877,23.7947,238800.0
2009-08-18 11:20:00,34.26,34.31,34.26,34.3,99400.0,23.7947,23.8294,23.7947,23.8224,99400.0
2009-08-18 11:30:00,34.3,34.36,34.29,34.35,185600.0,23.8224,23.8641,23.8155,23.8572,185600.0
2009-08-18 11:40:00,34.35,34.37,34.33,34.34,148000.0,23.8572,23.8711,23.8433,23.8502,148000.0
2009-08-18 11:50:00,34.34,34.37,34.26,34.33,187200.0,23.8502,23.8711,23.7947,23.8433,187200.0
2009-08-18 12:00:00,34.34,34.37,34.33,34.33,249800.0,23.8502,23.8711,23.8433,23.8433,249800.0
2009-08-18 12:10:00,34.33,34.33,34.26,34.3,88500.0,23.8433,23.8433,23.7947,23.8224,88500.0
2009-08-18 12:20:00,34.3,34.35,34.29,34.35,118400.0,23.8224,23.8572,23.8155,23.8572,118400.0
2009-08-18 12:30:00,34.34,34.37,34.34,34.35,219100.0,23.8502,23.8711,23.8502,23.8572,219100.0
2009-08-18 12:40:00,34.35,34.45,34.34,34.44,190200.0,23.8572,23.9266,23.8502,23.9197,190200.0
2009-08-18 12:50:00,34.44,34.45,34.35,34.4,80900.0,23.9197,23.9266,23.8572,23.8919,80900.0
2009-08-18 13:00:00,34.4,34.44,34.38,34.4,116900.0,23.8919,23.9197,23.878,23.8919,116900.0
2009-08-18 13:10:00,34.4,34.41,34.34,34.38,86300.0,23.8919,23.8988,23.8502,23.878,86300.0
2009-08-18 13:20:00,34.38,34.4,34.37,34.37,97800.0,23.878,23.8919,23.8711,23.8711,97800.0
2009-08-18 13:30:00,34.38,34.4,34.27,34.28,130400.0,23.878,23.8919,23.8016,23.8086,130400.0
2009-08-18 13:40:00,34.28,34.31,34.26,34.31,91300.0,23.8086,23.8294,23.7947,23.8294,91300.0
2009-08-18 13:50:00,34.31,34.37,34.3,34.37,84900.0,23.8294,23.8711,23.8224,23.8711,84900.0
2009-08-18 14:00:00,34.37,34.42,34.36,34.39,93200.0,23.8711,23.9058,23.8641,23.885,93200.0
2009-08-18 14:10:00,34.4,34.43,34.4,34.43,89100.0,23.8919,23.9127,23.8919,23.9127,89100.0
2009-08-18 14:20:00,34.43,34.47,34.42,34.46,91100.0,23.9127,23.9405,23.9058,23.9336,91100.0
2009-08-18 14:30:00,34.46,34.49,34.42,34.44,99600.0,23.9336,23.9544,23.9058,23.9197,99600.0
2009-08-18 14:40:00,34.45,34.49,34.45,34.46,100300.0,23.9266,23.9544,23.9266,23.9336,100300.0
2009-08-18 14:50:00,34.47,34.5,34.42,34.46,112300.0,23.9405,23.9614,23.9058,23.9336,112300.0
2009-08-18 15:00:00,34.47,34.5,34.42,34.42,100200.0,23.9405,23.9614,23.9058,23.9058,100200.0
2009-08-18 15:10:00,34.43,34.5,34.42,34.49,198300.0,23.9127,23.9614,23.9058,23.9544,198300.0
2009-08-18 15:20:00,34.49,34.51,34.46,34.47,142000.0,23.9544,23.9683,23.9336,23.9405,142000.0
2009-08-18 15:30:00,34.47,34.49,34.47,34.49,174900.0,23.9405,23.9544,23.9405,23.9544,174900.0
2009-08-18 15:40:00,34.49,34.51,34.47,34.5,312700.0,23.9544,23.9683,23.9405,23.9614,312700.0
2009-08-18 15:50:00,34.5,34.5,34.43,34.47,490100.0,23.9614,23.9614,23.9127,23.9405,490100.0
2009-08-19 09:30:00,34.19,34.22,33.86,34.12,611700.0,23.7461,23.7669,23.5169,23.6974,611700.0
2009-08-19 09:40:00,34.13,34.34,34.11,34.15,397300.0,23.7044,23.8502,23.6905,23.7183,397300.0
2009-08-19 09:50:00,34.15,34.22,34.13,34.16,170400.0,23.7183,23.7669,23.7044,23.7252,170400.0
2009-08-19 10:00:00,34.17,34.34,34.16,34.28,276700.0,23.7322,23.8502,23.7252,23.8086,276700.0
2009-08-19 10:10:00,34.27,34.32,34.19,34.21,219000.0,23.8016,23.8363,23.7461,23.7599,219000.0
2009-08-19 10:20:00,34.2,34.26,34.1,34.17,247400.0,23.753,23.7947,23.6835,23.7322,247400.0
2009-08-19 10:30:00,34.18,34.25,34.13,34.14,401700.0,23.7391,23.7877,23.7044,23.7113,401700.0
2009-08-19 10:40:00,34.14,34.19,34.08,34.11,246700.0,23.7113,23.7461,23.6697,23.6905,246700.0
2009-08-19 10:50:00,34.11,34.11,34.02,34.02,162500.0,23.6905,23.6905,23.628,23.628,162500.0
2009-08-19 11:00:00,34.02,34.18,34.02,34.17,185400.0,23.628,23.7391,23.628,23.7322,185400.0
2009-08-19 11:10:00,34.17,34.2,34.13,34.17,112900.0,23.7322,23.753,23.7044,23.7322,112900.0
2009-08-19 11:20:00,34.18,34.18,34.12,34.12,113400.0,23.7391,23.7391,23.6974,23.6974,113400.0
2009-08-19 11:30:00,34.12,34.15,34.07,34.12,153300.0,23.6974,23.7183,23.6627,23.6974,153300.0
2009-08-19 11:40:00,34.13,34.26,34.12,34.25,108200.0,23.7044,23.7947,23.6974,23.7877,108200.0
2009-08-19 11:50:00,34.25,34.28,34.23,34.25,271800.0,23.7877,23.8086,23.7738,23.7877,271800.0
2009-08-19 12:00:00,34.25,34.44,34.25,34.42,206200.0,23.7877,23.9197,23.7877,23.9058,206200.0
2009-08-19 12:10:00,34.43,34.5,34.41,34.48,132800.0,23.9127,23.9614,23.8988,23.9475,132800.0
2009-08-19 12:20:00,34.48,34.5,34.47,34.49,95700.0,23.9475,23.9614,23.9405,23.9544,95700.0
2009-08-19 12:30:00,34.5,34.5,34.44,34.45,121800.0,23.9614,23.9614,23.9197,23.9266,121800.0
2009-08-19 12:40:00,34.45,34.51,34.44,34.51,135600.0,23.9266,23.9683,23.9197,23.9683,135600.0
2009-08-19 12:50:00,34.51,34.51,34.47,34.5,116900.0,23.9683,23.9683,23.9405,23.9614,116900.0
2009-08-19 13:00:00,34.5,34.52,34.49,34.52,149300.0,23.9614,23.9752,23.9544,23.9752,149300.0
2009-08-19 13:10:00,34.52,34.54,34.51,34.52,137500.0,23.9752,23.9891,23.9683,23.9752,137500.0
2009-08-19 13:20:00,34.53,34.53,34.48,34.5,85200.0,23.9822,23.9822,23.9475,23.9614,85200.0
2009-08-19 13:30:00,34.5,34.52,34.46,34.51,182600.0,23.9614,23.9752,23.9336,23.9683,182600.0
2009-08-19 13:40:00,34.51,34.51,34.47,34.48,141300.0,23.9683,23.9683,23.9405,23.9475,141300.0
2009-08-19 13:50:00,34.47,34.49,34.47,34.48,50500.0,23.9405,23.9544,23.9405,23.9475,50500.0
2009-08-19 14:00:00,34.49,34.49,34.45,34.45,98200.0,23.9544,23.9544,23.9266,23.9266,98200.0
2009-08-19 14:10:00,34.45,34.46,34.41,34.41,122200.0,23.9266,23.9336,23.8988,23.8988,122200.0
2009-08-19 14:20:00,34.41,34.45,34.39,34.44,112800.0,23.8988,23.9266,23.885,23.9197,112800.0
2009-08-19 14:30:00,34.45,34.45,34.35,34.35,141600.0,23.9266,23.9266,23.8572,23.8572,141600.0
2009-08-19 14:40:00,34.36,34.41,34.35,34.41,77100.0,23.8641,23.8988,23.8572,23.8988,77100.0
2009-08-19 14:50:00,34.41,34.45,34.38,34.45,148200.0,23.8988,23.9266,23.878,23.9266,148200.0
2009-08-19 15:00:00,34.45,34.45,34.32,34.33,156500.0,23.9266,23.9266,23.8363,23.8433,156500.0
2009-08-19 15:10:00,34.33,34.33,34.26,34.32,176000.0,23.8433,23.8433,23.7947,23.8363,176000.0
2009-08-19 15:20:00,34.32,34.33,34.31,34.32,89700.0,23.8363,23.8433,23.8294,23.8363,89700.0
2009-08-19 15:30:00,34.32,34.38,34.29,34.38,138400.0,23.8363,23.878,23.8155,23.878,138400.0
2009-08-19 15:40:00,34.38,34.46,34.38,34.42,447900.0,23.878,23.9336,23.878,23.9058,447900.0
2009-08-19 15:50:00,34.42,34.46,34.4,34.45,498400.0,23.9058,23.9336,23.8919,23.9266,498400.0
2009-08-20 09:30:00,34.49,34.56,34.25,34.49,285700.0,23.9544,24.003,23.7877,23.9544,285700.0
2009-08-20 09:40:00,34.49,34.69,34.46,34.68,309800.0,23.9544,24.0933,23.9336,24.0864,309800.0
2009-08-20 09:50:00,34.68,34.71,34.58,34.65,280200.0,24.0864,24.1072,24.0169,24.0655,280200.0
2009-08-20 10:00:00,34.65,34.74,34.6,34.73,226200.0,24.0655,24.128,24.0308,24.1211,226200.0
2009-08-20 10:10:00,34.74,34.83,34.68,34.83,291400.0,24.128,24.1906,24.0864,24.1906,291400.0
2009-08-20 10:20:00,34.82,34.84,34.76,34.79,350900.0,24.1836,24.1975,24.1419,24.1628,350900.0
2009-08-20 10:30:00,34.78,34.83,34.71,34.8,181600.0,24.1558,24.1906,24.1072,24.1697,181600.0
2009-08-20 10:40:00,34.8,34.91,34.74,34.79,401600.0,24.1697,24.2461,24.128,24.1628,401600.0
2009-08-20 10:50:00,34.79,34.89,34.76,34.79,160300.0,24.1628,24.2322,24.1419,24.1628,160300.0
2009-08-20 11:00:00,34.8,34.82,34.73,34.78,244300.0,24.1697,24.1836,24.1211,24.1558,244300.0
2009-08-20 11:10:00,34.79,34.85,34.74,34.8,117000.0,24.1628,24.2044,24.128,24.1697,117000.0
2009-08-20 11:20:00,34.8,34.86,34.74,34.82,116100.0,24.1697,24.2114,24.128,24.1836,116100.0
2009-08-20 11:30:00,34.83,34.86,34.77,34.85,145900.0,24.1906,24.2114,24.1489,24.2044,145900.0
2009-08-20 11:40:00,34.86,34.92,34.85,34.91,135000.0,24.2114,24.2531,24.2044,24.2461,135000.0
2009-08-20 11:50:00,34.91,34.99,34.89,34.9,174800.0,24.2461,24.3017,24.2322,24.2392,174800.0
2009-08-20 12:00:00,34.91,34.96,34.9,34.9,120500.0,24.2461,24.2808,24.2392,24.2392,120500.0
2009-08-20 12:10:00,34.91,34.97,34.9,34.97,69400.0,24.2461,24.2878,24.2392,24.2878,69400.0
2009-08-20 12:20:00,34.97,34.97,34.91,34.96,121600.0,24.2878,24.2878,24.2461,24.2808,121600.0
2009-08-20 12:30:00,34.96,34.98,34.95,34.97,72600.0,24.2808,24.2947,24.2739,24.2878,72600.0
2009-08-20 12:40:00,34.98,35.03,34.95,35.03,195000.0,24.2947,24.3295,24.2739,24.3295,195000.0
2009-08-20 12:50:00,35.03,35.03,35.0,35.0,85800.0,24.3295,24.3295,24.3086,24.3086,85800.0
2009-08-20 13:00:00,35.0,35.06,35.0,35.05,117600.0,24.3086,24.3503,24.3086,24.3433,117600.0
2009-08-20 13:10:00,35.05,35.06,34.99,35.0,107000.0,24.3433,24.3503,24.3017,24.3086,107000.0
2009-08-20 13:20:00,34.99,35.03,34.95,35.03,203800.0,24.3017,24.3295,24.2739,24.3295,203800.0
2009-08-20 13:30:00,35.03,35.03,34.98,34.99,87700.0,24.3295,24.3295,24.2947,24.3017,87700.0
2009-08-20 13:40:00,34.99,34.99,34.9,34.97,162500.0,24.3017,24.3017,24.2392,24.2878,162500.0
2009-08-20 13:50:00,34.98,35.02,34.94,34.94,117600.0,24.2947,24.3225,24.2669,24.2669,117600.0
2009-08-20 14:00:00,34.94,35.02,34.94,35.01,82900.0,24.2669,24.3225,24.2669,24.3156,82900.0
2009-08-20 14:10:00,35.0,35.02,34.97,35.01,109300.0,24.3086,24.3225,24.2878,24.3156,109300.0
2009-08-20 14:20:00,35.01,35.03,34.96,35.0,120400.0,24.3156,24.3295,24.2808,24.3086,120400.0
2009-08-20 14:30:00,35.01,35.01,34.88,34.93,179700.0,24.3156,24.3156,24.2253,24.26,179700.0
2009-08-20 14:40:00,34.94,34.94,34.89,34.92,91300.0,24.2669,24.2669,24.2322,24.2531,91300.0
2009-08-20 14:50:00,34.91,34.95,34.9,34.93,113800.0,24.2461,24.2739,24.2392,24.26,113800.0
2009-08-20 15:00:00,34.93,35.04,34.93,35.04,193900.0,24.26,24.3364,24.26,24.3364,193900.0
2009-08-20 15:10:00,35.04,35.08,34.99,35.04,140200.0,24.3364,24.3642,24.3017,24.3364,140200.0
2009-08-20 15:20:00,35.04,35.07,34.99,35.05,181200.0,24.3364,24.3572,24.3017,24.3433,181200.0
2009-08-20 15:30:00,35.05,35.1,35.03,35.08,280500.0,24.3433,24.3781,24.3295,24.3642,280500.0
2009-08-20 15:40:00,35.08,35.08,35.02,35.04,415900.0,24.3642,24.3642,24.3225,24.3364,415900.0
2009-08-20 15:50:00,35.04,35.09,34.99,35.03,579600.0,24.3364,24.3711,24.3017,24.3295,579600.0
2009-08-21 09:30:00,35.16,35.44,35.0,35.19,1603700.0,24.4197,24.6142,24.3086,24.4406,1603700.0
2009-08-21 09:40:00,35.19,35.33,35.18,35.32,262800.0,24.4406,24.5378,24.4336,24.5309,262800.0
2009-08-21 09:50:00,35.32,35.33,35.19,35.31,224500.0,24.5309,24.5378,24.4406,24.5239,224500.0
2009-08-21 10:00:00,35.31,35.64,35.31,35.62,397500.0,24.5239,24.7531,24.5239,24.7392,397500.0
2009-08-21 10:10:00,35.62,35.67,35.54,35.57,426900.0,24.7392,24.774,24.6837,24.7045,426900.0
2009-08-21 10:20:00,35.57,35.65,35.52,35.62,152600.0,24.7045,24.7601,24.6698,24.7392,152600.0
2009-08-21 10:30:00,35.62,35.72,35.59,35.71,166100.0,24.7392,24.8087,24.7184,24.8017,166100.0
2009-08-21 10:40:00,35.71,35.75,35.66,35.66,186000.0,24.8017,24.8295,24.767,24.767,186000.0
2009-08-21 10:50:00,35.67,35.76,35.66,35.69,173400.0,24.774,24.8365,24.767,24.7878,173400.0
2009-08-21 11:00:00,35.68,35.69,35.54,35.55,376100.0,24.7809,24.7878,24.6837,24.6906,376100.0
2009-08-21 11:10:00,35.54,35.6,35.52,35.53,168300.0,24.6837,24.7253,24.6698,24.6767,168300.0
2009-08-21 11:20:00,35.54,35.54,35.44,35.49,259900.0,24.6837,24.6837,24.6142,24.6489,259900.0
2009-08-21 11:30:00,35.49,35.51,35.44,35.47,143400.0,24.6489,24.6628,24.6142,24.6351,143400.0
2009-08-21 11:40:00,35.47,35.51,35.44,35.45,153400.0,24.6351,24.6628,24.6142,24.6212,153400.0
2009-08-21 11:50:00,35.45,35.47,35.39,35.42,194900.0,24.6212,24.6351,24.5795,24.6003,194900.0
2009-08-21 12:00:00,35.41,35.46,35.38,35.45,100400.0,24.5934,24.6281,24.5725,24.6212,100400.0
2009-08-21 12:10:00,35.45,35.45,35.37,35.37,103400.0,24.6212,24.6212,24.5656,24.5656,103400.0
2009-08-21 12:20:00,35.37,35.41,35.35,35.36,119700.0,24.5656,24.5934,24.5517,24.5587,119700.0
2009-08-21 12:30:00,35.36,35.44,35.35,35.42,88700.0,24.5587,24.6142,24.5517,24.6003,88700.0
2009-08-21 12:40:00,35.42,35.51,35.42,35.5,104800.0,24.6003,24.6628,24.6003,24.6559,104800.0
2009-08-21 12:50:00,35.5,35.53,35.49,35.52,140900.0,24.6559,24.6767,24.6489,24.6698,140900.0
2009-08-21 13:00:00,35.53,35.56,35.51,35.53,95500.0,24.6767,24.6976,24.6628,24.6767,95500.0
2009-08-21 13:10:00,35.53,35.57,35.53,35.53,82300.0,24.6767,24.7045,24.6767,24.6767,82300.0
2009-08-21 13:20:00,35.53,35.61,35.51,35.6,100800.0,24.6767,24.7323,24.6628,24.7253,100800.0
2009-08-21 13:30:00,35.61,35.61,35.55,35.58,121100.0,24.7323,24.7323,24.6906,24.7114,121100.0
2009-08-21 13:40:00,35.58,35.6,35.52,35.52,105100.0,24.7114,24.7253,24.6698,24.6698,105100.0
2009-08-21 13:50:00,35.53,35.58,35.52,35.57,148800.0,24.6767,24.7114,24.6698,24.7045,148800.0
2009-08-21 14:00:00,35.58,35.64,35.58,35.63,185000.0,24.7114,24.7531,24.7114,24.7462,185000.0
2009-08-21 14:10:00,35.63,35.7,35.63,35.7,170800.0,24.7462,24.7948,24.7462,24.7948,170800.0
2009-08-21 14:20:00,35.7,35.71,35.67,35.69,107400.0,24.7948,24.8017,24.774,24.7878,107400.0
2009-08-21 14:30:00,35.69,35.71,35.63,35.63,161500.0,24.7878,24.8017,24.7462,24.7462,161500.0
2009-08-21 14:40:00,35.63,35.63,35.6,35.61,205000.0,24.7462,24.7462,24.7253,24.7323,205000.0
2009-08-21 14:50:00,35.61,35.63,35.58,35.62,170700.0,24.7323,24.7462,24.7114,24.7392,170700.0
2009-08-21 15:00:00,35.63,35.74,35.59,35.69,249300.0,24.7462,24.8226,24.7184,24.7878,249300.0
2009-08-21 15:10:00,35.69,35.83,35.67,35.78,302400.0,24.7878,24.8851,24.774,24.8504,302400.0
2009-08-21 15:20:00,35.78,35.78,35.72,35.73,167900.0,24.8504,24.8504,24.8087,24.8156,167900.0
2009-08-21 15:30:00,35.73,35.77,35.66,35.69,272300.0,24.8156,24.8434,24.767,24.7878,272300.0
2009-08-21 15:40:00,35.69,35.74,35.67,35.71,371400.0,24.7878,24.8226,24.774,24.8017,371400.0
2009-08-21 15:50:00,35.72,35.73,35.65,35.69,531600.0,24.8087,24.8156,24.7601,24.7878,531600.0
2009-08-24 09:30:00,36.01,36.05,35.85,35.98,482200.0,25.0101,25.0379,24.899,24.9893,482200.0
2009-08-24 09:40:00,35.99,35.99,35.8,35.86,262300.0,24.9962,24.9962,24.8642,24.9059,262300.0
2009-08-24 09:50:00,35.87,35.96,35.75,35.93,242500.0,24.9129,24.9754,24.8295,24.9545,242500.0
2009-08-24 10:00:00,35.94,36.0,35.86,35.97,248100.0,24.9615,25.0032,24.9059,24.9823,248100.0
2009-08-24 10:10:00,35.97,35.99,35.91,35.97,187600.0,24.9823,24.9962,24.9406,24.9823,187600.0
2009-08-24 10:20:00,35.98,35.99,35.87,35.99,211300.0,24.9893,24.9962,24.9129,24.9962,211300.0
2009-08-24 10:30:00,35.99,35.99,35.82,35.85,249100.0,24.9962,24.9962,24.8781,24.899,249100.0
2009-08-24 10:40:00,35.86,35.96,35.85,35.92,198800.0,24.9059,24.9754,24.899,24.9476,198800.0
2009-08-24 10:50:00,35.92,35.97,35.86,35.97,136700.0,24.9476,24.9823,24.9059,24.9823,136700.0
2009-08-24 11:00:00,35.98,35.98,35.86,35.89,198700.0,24.9893,24.9893,24.9059,24.9268,198700.0
2009-08-24 11:10:00,35.89,35.9,35.81,35.84,200300.0,24.9268,24.9337,24.8712,24.892,200300.0
2009-08-24 11:20:00,35.84,35.88,35.8,35.85,166300.0,24.892,24.9198,24.8642,24.899,166300.0
2009-08-24 11:30:00,35.86,35.9,35.82,35.86,159300.0,24.9059,24.9337,24.8781,24.9059,159300.0
2009-08-24 11:40:00,35.87,35.91,35.87,35.91,138900.0,24.9129,24.9406,24.9129,24.9406,138900.0
2009-08-24 11:50:00,35.91,35.93,35.9,35.92,95000.0,24.9406,24.9545,24.9337,24.9476,95000.0
2009-08-24 12:00:00,35.92,35.93,35.87,35.9,154400.0,24.9476,24.9545,24.9129,24.9337,154400.0
2009-08-24 12:10:00,35.9,35.93,35.84,35.85,125400.0,24.9337,24.9545,24.892,24.899,125400.0
2009-08-24 12:20:00,35.85,35.9,35.81,35.82,97300.0,24.899,24.9337,24.8712,24.8781,97300.0
2009-08-24 12:30:00,35.81,35.85,35.79,35.84,99100.0,24.8712,24.899,24.8573,24.892,99100.0
2009-08-24 12:40:00,35.85,35.95,35.84,35.88,132700.0,24.899,24.9684,24.892,24.9198,132700.0
2009-08-24 12:50:00,35.89,35.93,35.84,35.91,145900.0,24.9268,24.9545,24.892,24.9406,145900.0
2009-08-24 13:00:00,35.91,35.94,35.8,35.82,149700.0,24.9406,24.9615,24.8642,24.8781,149700.0
2009-08-24 13:10:00,35.82,35.93,35.8,35.88,135200.0,24.8781,24.9545,24.8642,24.9198,135200.0
2009-08-24 13:20:00,35.89,35.95,35.86,35.89,172300.0,24.9268,24.9684,24.9059,24.9268,172300.0
2009-08-24 13:30:00,35.9,35.95,35.86,35.94,197400.0,24.9337,24.9684,24.9059,24.9615,197400.0
2009-08-24 13:40:00,35.94,35.94,35.85,35.86,102700.0,24.9615,24.9615,24.899,24.9059,102700.0
2009-08-24 13:50:00,35.86,35.94,35.85,35.93,115400.0,24.9059,24.9615,24.899,24.9545,115400.0
2009-08-24 14:00:00,35.93,35.93,35.9,35.91,111000.0,24.9545,24.9545,24.9337,24.9406,111000.0
2009-08-24 14:10:00,35.91,35.96,35.89,35.94,85200.0,24.9406,24.9754,24.9268,24.9615,85200.0
2009-08-24 14:20:00,35.95,35.95,35.87,35.9,97800.0,24.9684,24.9684,24.9129,24.9337,97800.0
2009-08-24 14:30:00,35.9,35.92,35.83,35.86,127700.0,24.9337,24.9476,24.8851,24.9059,127700.0
2009-08-24 14:40:00,35.86,35.91,35.83,35.86,141500.0,24.9059,24.9406,24.8851,24.9059,141500.0
2009-08-24 14:50:00,35.87,35.94,35.86,35.91,131800.0,24.9129,24.9615,24.9059,24.9406,131800.0
2009-08-24 15:00:00,35.92,35.95,35.87,35.87,162900.0,24.9476,24.9684,24.9129,24.9129,162900.0
2009-08-24 15:10:00,35.88,35.92,35.84,35.87,229300.0,24.9198,24.9476,24.892,24.9129,229300.0
2009-08-24 15:20:00,35.88,36.0,35.85,35.96,196800.0,24.9198,25.0032,24.899,24.9754,196800.0
2009-08-24 15:30:00,35.96,36.0,35.91,35.93,202800.0,24.9754,25.0032,24.9406,24.9545,202800.0
2009-08-24 15:40:00,35.94,35.96,35.86,35.9,358400.0,24.9615,24.9754,24.9059,24.9337,358400.0
2009-08-24 15:50:00,35.9,35.97,35.88,35.95,691800.0,24.9337,24.9823,24.9198,24.9684,691800.0
2009-08-25 09:30:00,36.01,36.01,35.79,36.0,445200.0,25.0101,25.0101,24.8573,25.0032,445200.0
2009-08-25 09:40:00,36.0,36.35,36.0,36.34,527300.0,25.0032,25.2462,25.0032,25.2393,527300.0
2009-08-25 09:50:00,36.35,36.7,36.34,36.67,515300.0,25.2462,25.4893,25.2393,25.4685,515300.0
2009-08-25 10:00:00,36.67,36.87,36.54,36.58,618600.0,25.4685,25.6074,25.3782,25.406,618600.0
2009-08-25 10:10:00,36.57,36.6,36.31,36.33,383400.0,25.399,25.4199,25.2185,25.2323,383400.0
2009-08-25 10:20:00,36.33,36.53,36.33,36.49,372500.0,25.2323,25.3713,25.2323,25.3435,372500.0
2009-08-25 10:30:00,36.48,36.6,36.47,36.58,330600.0,25.3365,25.4199,25.3296,25.406,330600.0
2009-08-25 10:40:00,36.58,36.58,36.43,36.47,314100.0,25.406,25.406,25.3018,25.3296,314100.0
2009-08-25 10:50:00,36.47,36.52,36.38,36.4,255500.0,25.3296,25.3643,25.2671,25.281,255500.0
2009-08-25 11:00:00,36.4,36.47,36.39,36.39,217600.0,25.281,25.3296,25.274,25.274,217600.0
2009-08-25 11:10:00,36.39,36.45,36.38,36.45,141900.0,25.274,25.3157,25.2671,25.3157,141900.0
2009-08-25 11:20:00,36.46,36.46,36.34,36.42,343900.0,25.3226,25.3226,25.2393,25.2949,343900.0
2009-08-25 11:30:00,36.42,36.5,36.42,36.5,151200.0,25.2949,25.3504,25.2949,25.3504,151200.0
2009-08-25 11:40:00,36.5,36.58,36.49,36.5,267200.0,25.3504,25.406,25.3435,25.3504,267200.0
2009-08-25 11:50:00,36.5,36.6,36.5,36.59,250800.0,25.3504,25.4199,25.3504,25.4129,250800.0
2009-08-25 12:00:00,36.59,36.63,36.59,36.61,158300.0,25.4129,25.4407,25.4129,25.4268,158300.0
2009-08-25 12:10:00,36.6,36.75,36.57,36.74,247400.0,25.4199,25.5241,25.399,25.5171,247400.0
2009-08-25 12:20:00,36.74,36.88,36.72,36.85,422300.0,25.5171,25.6143,25.5032,25.5935,422300.0
2009-08-25 12:30:00,36.85,36.93,36.8,36.81,341200.0,25.5935,25.6491,25.5588,25.5657,341200.0
2009-08-25 12:40:00,36.81,36.85,36.79,36.81,153900.0,25.5657,25.5935,25.5518,25.5657,153900.0
2009-08-25 12:50:00,36.82,36.82,36.67,36.68,228800.0,25.5727,25.5727,25.4685,25.4754,228800.0
2009-08-25 13:00:00,36.68,36.76,36.68,36.7,121900.0,25.4754,25.531,25.4754,25.4893,121900.0
2009-08-25 13:10:00,36.7,36.73,36.68,36.68,159800.0,25.4893,25.5102,25.4754,25.4754,159800.0
2009-08-25 13:20:00,36.69,36.72,36.62,36.64,362400.0,25.4824,25.5032,25.4338,25.4477,362400.0
2009-08-25 13:30:00,36.64,36.67,36.6,36.65,194900.0,25.4477,25.4685,25.4199,25.4546,194900.0
2009-08-25 13:40:00,36.65,36.66,36.61,36.62,177700.0,25.4546,25.4615,25.4268,25.4338,177700.0
2009-08-25 13:50:00,36.62,36.64,36.6,36.63,145100.0,25.4338,25.4477,25.4199,25.4407,145100.0
2009-08-25 14:00:00,36.64,36.65,36.6,36.62,267800.0,25.4477,25.4546,25.4199,25.4338,267800.0
2009-08-25 14:10:00,36.62,36.72,36.61,36.71,288000.0,25.4338,25.5032,25.4268,25.4963,288000.0
2009-08-25 14:20:00,36.7,36.81,36.67,36.78,350800.0,25.4893,25.5657,25.4685,25.5449,350800.0
2009-08-25 14:30:00,36.77,36.86,36.75,36.84,703800.0,25.5379,25.6005,25.5241,25.5866,703800.0
2009-08-25 14:40:00,36.85,36.97,36.7,36.91,499900.0,25.5935,25.6768,25.4893,25.6352,499900.0
2009-08-25 14:50:00,36.9,36.96,36.81,36.84,330700.0,25.6282,25.6699,25.5657,25.5866,330700.0
2009-08-25 15:00:00,36.84,36.91,36.83,36.9,282200.0,25.5866,25.6352,25.5796,25.6282,282200.0
2009-08-25 15:10:00,36.9,37.0,36.89,36.99,504700.0,25.6282,25.6977,25.6213,25.6907,504700.0
2009-08-25 15:20:00,36.98,37.13,36.94,37.11,546600.0,25.6838,25.788,25.656,25.7741,546600.0
2009-08-25 15:30:00,37.1,37.12,36.95,37.11,659900.0,25.7671,25.781,25.663,25.7741,659900.0
2009-08-25 15:40:00,37.1,37.12,36.97,37.0,635000.0,25.7671,25.781,25.6768,25.6977,635000.0
2009-08-25 15:50:00,37.0,37.07,36.84,36.9,1203200.0,25.6977,25.7463,25.5866,25.6282,1203200.0
2009-08-26 09:30:00,36.9,37.15,36.84,36.86,780900.0,25.6282,25.8019,25.5866,25.6005,780900.0
2009-08-26 09:40:00,36.86,37.02,36.73,36.73,480500.0,25.6005,25.7116,25.5102,25.5102,480500.0
2009-08-26 09:50:00,36.73,36.8,36.64,36.72,566800.0,25.5102,25.5588,25.4477,25.5032,566800.0
2009-08-26 10:00:00,36.75,36.87,36.65,36.84,606900.0,25.5241,25.6074,25.4546,25.5866,606900.0
2009-08-26 10:10:00,36.84,36.95,36.78,36.93,326100.0,25.5866,25.663,25.5449,25.6491,326100.0
2009-08-26 10:20:00,36.94,36.98,36.77,36.85,379900.0,25.656,25.6838,25.5379,25.5935,379900.0
2009-08-26 10:30:00,36.85,36.99,36.8,36.96,383300.0,25.5935,25.6907,25.5588,25.6699,383300.0
2009-08-26 10:40:00,36.94,36.98,36.83,36.88,167100.0,25.656,25.6838,25.5796,25.6143,167100.0
2009-08-26 10:50:00,36.89,36.95,36.85,36.94,247800.0,25.6213,25.663,25.5935,25.656,247800.0
2009-08-26 11:00:00,36.93,36.95,36.74,36.74,241900.0,25.6491,25.663,25.5171,25.5171,241900.0
2009-08-26 11:10:00,36.74,36.78,36.7,36.73,273700.0,25.5171,25.5449,25.4893,25.5102,273700.0
2009-08-26 11:20:00,36.74,36.74,36.56,36.58,417600.0,25.5171,25.5171,25.3921,25.406,417600.0
2009-08-26 11:30:00,36.59,36.61,36.49,36.53,169600.0,25.4129,25.4268,25.3435,25.3713,169600.0
2009-08-26 11:40:00,36.53,36.74,36.53,36.71,156700.0,25.3713,25.5171,25.3713,25.4963,156700.0
2009-08-26 11:50:00,36.7,36.8,36.69,36.78,198000.0,25.4893,25.5588,25.4824,25.5449,198000.0
2009-08-26 12:00:00,36.78,36.83,36.77,36.82,160000.0,25.5449,25.5796,25.5379,25.5727,160000.0
2009-08-26 12:10:00,36.83,36.87,36.81,36.85,118600.0,25.5796,25.6074,25.5657,25.5935,118600.0
2009-08-26 12:20:00,36.85,36.89,36.84,36.86,110100.0,25.5935,25.6213,25.5866,25.6005,110100.0
2009-08-26 12:30:00,36.86,36.87,36.77,36.81,268700.0,25.6005,25.6074,25.5379,25.5657,268700.0
2009-08-26 12:40:00,36.81,36.87,36.79,36.83,238700.0,25.5657,25.6074,25.5518,25.5796,238700.0
2009-08-26 12:50:00,36.83,36.88,36.8,36.87,98800.0,25.5796,25.6143,25.5588,25.6074,98800.0
2009-08-26 13:00:00,36.87,36.9,36.8,36.86,139000.0,25.6074,25.6282,25.5588,25.6005,139000.0
2009-08-26 13:10:00,36.86,36.89,36.81,36.81,105800.0,25.6005,25.6213,25.5657,25.5657,105800.0
2009-08-26 13:20:00,36.81,36.89,36.81,36.87,72600.0,25.5657,25.6213,25.5657,25.6074,72600.0
2009-08-26 13:30:00,36.88,36.94,36.86,36.91,225200.0,25.6143,25.656,25.6005,25.6352,225200.0
2009-08-26 13:40:00,36.91,36.94,36.9,36.91,204100.0,25.6352,25.656,25.6282,25.6352,204100.0
2009-08-26 13:50:00,36.91,36.95,36.88,36.95,332300.0,25.6352,25.663,25.6143,25.663,332300.0
2009-08-26 14:00:00,36.94,36.99,36.9,36.96,363500.0,25.656,25.6907,25.6282,25.6699,363500.0
2009-08-26 14:10:00,36.96,36.96,36.87,36.9,385300.0,25.6699,25.6699,25.6074,25.6282,385300.0
2009-08-26 14:20:00,36.9,37.0,36.89,36.97,674700.0,25.6282,25.6977,25.6213,25.6768,674700.0
2009-08-26 14:30:00,36.96,37.0,36.95,36.99,265900.0,25.6699,25.6977,25.663,25.6907,265900.0
2009-08-26 14:40:00,37.0,37.03,36.97,37.01,341000.0,25.6977,25.7185,25.6768,25.7046,341000.0
2009-08-26 14:50:00,37.01,37.01,36.87,36.92,305000.0,25.7046,25.7046,25.6074,25.6421,305000.0
2009-08-26 15:00:00,36.92,36.98,36.88,36.9,205000.0,25.6421,25.6838,25.6143,25.6282,205000.0
2009-08-26 15:10:00,36.9,36.94,36.84,36.87,251900.0,25.6282,25.656,25.5866,25.6074,251900.0
2009-08-26 15:20:00,36.87,36.95,36.87,36.88,289900.0,25.6074,25.663,25.6074,25.6143,289900.0
2009-08-26 15:30:00,36.88,36.95,36.85,36.94,408500.0,25.6143,25.663,25.5935,25.656,408500.0
2009-08-26 15:40:00,36.95,36.96,36.9,36.94,437400.0,25.663,25.6699,25.6282,25.656,437400.0
2009-08-26 15:50:00,36.94,37.02,36.92,37.01,918400.0,25.656,25.7116,25.6421,25.7046,918400.0
2009-08-27 09:30:00,37.07,37.19,36.77,37.0,440000.0,25.7463,25.8296,25.5379,25.6977,440000.0
2009-08-27 09:40:00,36.99,37.0,36.85,36.87,227600.0,25.6907,25.6977,25.5935,25.6074,227600.0
2009-08-27 09:50:00,36.86,36.93,36.76,36.87,183900.0,25.6005,25.6491,25.531,25.6074,183900.0
2009-08-27 10:00:00,36.87,36.88,36.75,36.84,299500.0,25.6074,25.6143,25.5241,25.5866,299500.0
2009-08-27 10:10:00,36.84,36.94,36.8,36.92,203000.0,25.5866,25.656,25.5588,25.6421,203000.0
2009-08-27 10:20:00,36.91,36.96,36.87,36.96,127600.0,25.6352,25.6699,25.6074,25.6699,127600.0
2009-08-27 10:30:00,36.96,37.0,36.93,36.93,180700.0,25.6699,25.6977,25.6491,25.6491,180700.0
2009-08-27 10:40:00,36.94,36.95,36.82,36.85,155000.0,25.656,25.663,25.5727,25.5935,155000.0
2009-08-27 10:50:00,36.85,36.87,36.8,36.81,255800.0,25.5935,25.6074,25.5588,25.5657,255800.0
2009-08-27 11:00:00,36.8,36.88,36.79,36.83,185800.0,25.5588,25.6143,25.5518,25.5796,185800.0
2009-08-27 11:10:00,36.84,36.84,36.78,36.81,115100.0,25.5866,25.5866,25.5449,25.5657,115100.0
2009-08-27 11:20:00,36.8,36.88,36.75,36.82,185300.0,25.5588,25.6143,25.5241,25.5727,185300.0
2009-08-27 11:30:00,36.82,36.82,36.7,36.71,130500.0,25.5727,25.5727,25.4893,25.4963,130500.0
2009-08-27 11:40:00,36.71,36.76,36.71,36.73,97900.0,25.4963,25.531,25.4963,25.5102,97900.0
2009-08-27 11:50:00,36.72,36.73,36.62,36.69,137600.0,25.5032,25.5102,25.4338,25.4824,137600.0
2009-08-27 12:00:00,36.68,36.74,36.6,36.6,165500.0,25.4754,25.5171,25.4199,25.4199,165500.0
2009-08-27 12:10:00,36.61,36.73,36.61,36.73,130000.0,25.4268,25.5102,25.4268,25.5102,130000.0
2009-08-27 12:20:00,36.72,36.84,36.71,36.83,344800.0,25.5032,25.5866,25.4963,25.5796,344800.0
2009-08-27 12:30:00,36.83,36.85,36.74,36.76,164100.0,25.5796,25.5935,25.5171,25.531,164100.0
2009-08-27 12:40:00,36.76,36.78,36.68,36.69,73300.0,25.531,25.5449,25.4754,25.4824,73300.0
2009-08-27 12:50:00,36.69,36.78,36.69,36.76,61900.0,25.4824,25.5449,25.4824,25.531,61900.0
2009-08-27 13:00:00,36.76,36.8,36.73,36.76,168900.0,25.531,25.5588,25.5102,25.531,168900.0
2009-08-27 13:10:00,36.76,36.8,36.68,36.78,125800.0,25.531,25.5588,25.4754,25.5449,125800.0
2009-08-27 13:20:00,36.78,36.8,36.71,36.73,157900.0,25.5449,25.5588,25.4963,25.5102,157900.0
2009-08-27 13:30:00,36.74,36.87,36.74,36.81,123900.0,25.5171,25.6074,25.5171,25.5657,123900.0
2009-08-27 13:40:00,36.81,36.83,36.74,36.76,161200.0,25.5657,25.5796,25.5171,25.531,161200.0
2009-08-27 13:50:00,36.77,36.87,36.75,36.78,125100.0,25.5379,25.6074,25.5241,25.5449,125100.0
2009-08-27 14:00:00,36.78,36.87,36.78,36.86,119700.0,25.5449,25.6074,25.5449,25.6005,119700.0
2009-08-27 14:10:00,36.86,36.88,36.83,36.85,95300.0,25.6005,25.6143,25.5796,25.5935,95300.0
2009-08-27 14:20:00,36.86,36.9,36.83,36.9,112400.0,25.6005,25.6282,25.5796,25.6282,112400.0
2009-08-27 14:30:00,36.89,37.0,36.89,36.96,179200.0,25.6213,25.6977,25.6213,25.6699,179200.0
2009-08-27 14:40:00,36.96,37.02,36.93,36.99,139100.0,25.6699,25.7116,25.6491,25.6907,139100.0
2009-08-27 14:50:00,36.98,37.0,36.93,37.0,132700.0,25.6838,25.6977,25.6491,25.6977,132700.0
2009-08-27 15:00:00,37.0,37.02,36.94,36.94,182300.0,25.6977,25.7116,25.656,25.656,182300.0
2009-08-27 15:10:00,36.94,36.95,36.87,36.89,199900.0,25.656,25.663,25.6074,25.6213,199900.0
2009-08-27 15:20:00,36.9,36.93,36.82,36.9,282800.0,25.6282,25.6491,25.5727,25.6282,282800.0
2009-08-27 15:30:00,36.89,36.92,36.84,36.91,204500.0,25.6213,25.6421,25.5866,25.6352,204500.0
2009-08-27 15:40:00,36.92,36.92,36.84,36.86,218200.0,25.6421,25.6421,25.5866,25.6005,218200.0
2009-08-27 15:50:00,36.86,36.89,36.82,36.84,403000.0,25.6005,25.6213,25.5727,25.5866,403000.0
2009-08-28 09:30:00,37.05,37.08,36.69,36.81,628800.0,25.7324,25.7532,25.4824,25.5657,628800.0
2009-08-28 09:40:00,36.81,36.88,36.57,36.62,338600.0,25.5657,25.6143,25.399,25.4338,338600.0
2009-08-28 09:50:00,36.62,36.71,36.48,36.51,271600.0,25.4338,25.4963,25.3365,25.3574,271600.0
2009-08-28 10:00:00,36.53,36.74,36.52,36.69,221200.0,25.3713,25.5171,25.3643,25.4824,221200.0
2009-08-28 10:10:00,36.68,36.76,36.55,36.56,181500.0,25.4754,25.531,25.3851,25.3921,181500.0
2009-08-28 10:20:00,36.56,36.6,36.44,36.5,192400.0,25.3921,25.4199,25.3087,25.3504,192400.0
2009-08-28 10:30:00,36.5,36.59,36.41,36.59,205100.0,25.3504,25.4129,25.2879,25.4129,205100.0
2009-08-28 10:40:00,36.59,36.6,36.45,36.6,121100.0,25.4129,25.4199,25.3157,25.4199,121100.0
2009-08-28 10:50:00,36.61,36.62,36.55,36.57,233600.0,25.4268,25.4338,25.3851,25.399,233600.0
2009-08-28 11:00:00,36.57,36.64,36.55,36.56,108200.0,25.399,25.4477,25.3851,25.3921,108200.0
2009-08-28 11:10:00,36.57,36.65,36.55,36.64,72800.0,25.399,25.4546,25.3851,25.4477,72800.0
2009-08-28 11:20:00,36.64,36.74,36.64,36.72,130600.0,25.4477,25.5171,25.4477,25.5032,130600.0
2009-08-28 11:30:00,36.72,36.85,36.72,36.81,213500.0,25.5032,25.5935,25.5032,25.5657,213500.0
2009-08-28 11:40:00,36.81,36.84,36.76,36.84,117300.0,25.5657,25.5866,25.531,25.5866,117300.0
2009-08-28 11:50:00,36.84,36.87,36.83,36.84,172500.0,25.5866,25.6074,25.5796,25.5866,172500.0
2009-08-28 12:00:00,36.84,36.92,36.83,36.85,440100.0,25.5866,25.6421,25.5796,25.5935,440100.0
2009-08-28 12:10:00,36.84,36.85,36.71,36.72,194700.0,25.5866,25.5935,25.4963,25.5032,194700.0
2009-08-28 12:20:00,36.72,36.72,36.65,36.67,133900.0,25.5032,25.5032,25.4546,25.4685,133900.0
2009-08-28 12:30:00,36.67,36.75,36.65,36.75,208700.0,25.4685,25.5241,25.4546,25.5241,208700.0
2009-08-28 12:40:00,36.74,36.78,36.72,36.73,86100.0,25.5171,25.5449,25.5032,25.5102,86100.0
2009-08-28 12:50:00,36.74,36.74,36.65,36.69,70800.0,25.5171,25.5171,25.4546,25.4824,70800.0
2009-08-28 13:00:00,36.69,36.71,36.69,36.7,84200.0,25.4824,25.4963,25.4824,25.4893,84200.0
2009-08-28 13:10:00,36.7,36.78,36.7,36.71,66400.0,25.4893,25.5449,25.4893,25.4963,66400.0
2009-08-28 13:20:00,36.72,36.8,36.71,36.79,86200.0,25.5032,25.5588,25.4963,25.5518,86200.0
2009-08-28 13:30:00,36.79,36.87,36.75,36.81,159800.0,25.5518,25.6074,25.5241,25.5657,159800.0
2009-08-28 13:40:00,36.81,36.9,36.8,36.86,154000.0,25.5657,25.6282,25.5588,25.6005,154000.0
2009-08-28 13:50:00,36.86,36.88,36.83,36.84,74700.0,25.6005,25.6143,25.5796,25.5866,74700.0
2009-08-28 14:00:00,36.85,36.85,36.8,36.82,66600.0,25.5935,25.5935,25.5588,25.5727,66600.0
2009-08-28 14:10:00,36.82,36.85,36.78,36.8,161600.0,25.5727,25.5935,25.5449,25.5588,161600.0
2009-08-28 14:20:00,36.81,36.84,36.77,36.81,130900.0,25.5657,25.5866,25.5379,25.5657,130900.0
2009-08-28 14:30:00,36.81,36.83,36.73,36.81,119500.0,25.5657,25.5796,25.5102,25.5657,119500.0
2009-08-28 14:40:00,36.82,36.85,36.79,36.85,81200.0,25.5727,25.5935,25.5518,25.5935,81200.0
2009-08-28 14:50:00,36.85,36.9,36.84,36.9,170600.0,25.5935,25.6282,25.5866,25.6282,170600.0
2009-08-28 15:00:00,36.89,36.9,36.81,36.85,172900.0,25.6213,25.6282,25.5657,25.5935,172900.0
2009-08-28 15:10:00,36.85,36.85,36.84,36.84,71000.0,25.5935,25.5935,25.5866,25.5866,71000.0
2009-08-28 15:20:00,36.85,36.9,36.84,36.89,124600.0,25.5935,25.6282,25.5866,25.6213,124600.0
2009-08-28 15:30:00,36.88,36.9,36.8,36.8,228800.0,25.6143,25.6282,25.5588,25.5588,228800.0
2009-08-28 15:40:00,36.81,36.86,36.77,36.83,212100.0,25.5657,25.6005,25.5379,25.5796,212100.0
2009-08-28 15:50:00,36.82,36.83,36.75,36.8,937200.0,25.5727,25.5796,25.5241,25.5588,937200.0
2009-08-31 09:30:00,36.67,36.92,36.6,36.88,314600.0,25.4685,25.6421,25.4199,25.6143,314600.0
2009-08-31 09:40:00,36.89,37.0,36.72,36.81,370700.0,25.6213,25.6977,25.5032,25.5657,370700.0
2009-08-31 09:50:00,36.8,36.93,36.75,36.88,220700.0,25.5588,25.6491,25.5241,25.6143,220700.0
2009-08-31 10:00:00,36.88,36.88,36.77,36.82,251700.0,25.6143,25.6143,25.5379,25.5727,251700.0
2009-08-31 10:10:00,36.82,36.91,36.77,36.9,208300.0,25.5727,25.6352,25.5379,25.6282,208300.0
2009-08-31 10:20:00,36.9,36.93,36.84,36.9,321800.0,25.6282,25.6491,25.5866,25.6282,321800.0
2009-08-31 10:30:00,36.89,36.9,36.78,36.89,364100.0,25.6213,25.6282,25.5449,25.6213,364100.0
2009-08-31 10:40:00,36.89,36.94,36.83,36.92,383800.0,25.6213,25.656,25.5796,25.6421,383800.0
2009-08-31 10:50:00,36.93,37.0,36.92,36.99,191300.0,25.6491,25.6977,25.6421,25.6907,191300.0
2009-08-31 11:00:00,36.99,37.07,36.92,37.07,227600.0,25.6907,25.7463,25.6421,25.7463,227600.0
2009-08-31 11:10:00,37.07,37.14,37.05,37.09,313200.0,25.7463,25.7949,25.7324,25.7602,313200.0
2009-08-31 11:20:00,37.08,37.19,37.07,37.18,219800.0,25.7532,25.8296,25.7463,25.8227,219800.0
2009-08-31 11:30:00,37.18,37.23,37.16,37.23,189500.0,25.8227,25.8574,25.8088,25.8574,189500.0
2009-08-31 11:40:00,37.24,37.24,37.15,37.17,191100.0,25.8644,25.8644,25.8019,25.8158,191100.0
2009-08-31 11:50:00,37.18,37.29,37.16,37.29,194600.0,25.8227,25.8991,25.8088,25.8991,194600.0
2009-08-31 12:00:00,37.29,37.29,37.23,37.25,144300.0,25.8991,25.8991,25.8574,25.8713,144300.0
2009-08-31 12:10:00,37.25,37.38,37.25,37.38,187200.0,25.8713,25.9616,25.8713,25.9616,187200.0
2009-08-31 12:20:00,37.39,37.44,37.38,37.4,227200.0,25.9686,26.0033,25.9616,25.9755,227200.0
2009-08-31 12:30:00,37.41,37.44,37.27,37.3,166500.0,25.9824,26.0033,25.8852,25.906,166500.0
2009-08-31 12:40:00,37.3,37.35,37.29,37.34,109900.0,25.906,25.9408,25.8991,25.9338,109900.0
2009-08-31 12:50:00,37.35,37.4,37.31,37.4,127300.0,25.9408,25.9755,25.913,25.9755,127300.0
2009-08-31 13:00:00,37.4,37.43,37.33,37.35,157400.0,25.9755,25.9963,25.9269,25.9408,157400.0
2009-08-31 13:10:00,37.35,37.42,37.33,37.35,211200.0,25.9408,25.9894,25.9269,25.9408,211200.0
2009-08-31 13:20:00,37.36,37.36,37.21,37.21,206400.0,25.9477,25.9477,25.8435,25.8435,206400.0
2009-08-31 13:30:00,37.22,37.27,37.2,37.27,132800.0,25.8505,25.8852,25.8366,25.8852,132800.0
2009-08-31 13:40:00,37.27,37.3,37.24,37.3,148200.0,25.8852,25.906,25.8644,25.906,148200.0
2009-08-31 13:50:00,37.29,37.35,37.24,37.32,183700.0,25.8991,25.9408,25.8644,25.9199,183700.0
2009-08-31 14:00:00,37.32,37.34,37.28,37.34,111700.0,25.9199,25.9338,25.8922,25.9338,111700.0
2009-08-31 14:10:00,37.34,37.42,37.33,37.42,153400.0,25.9338,25.9894,25.9269,25.9894,153400.0
2009-08-31 14:20:00,37.41,37.49,37.41,37.47,152000.0,25.9824,26.038,25.9824,26.0241,152000.0
2009-08-31 14:30:00,37.48,37.5,37.44,37.48,205600.0,26.0311,26.045,26.0033,26.0311,205600.0
2009-08-31 14:40:00,37.48,37.59,37.48,37.59,286400.0,26.0311,26.1075,26.0311,26.1075,286400.0
2009-08-31 14:50:00,37.59,37.59,37.52,37.52,461400.0,26.1075,26.1075,26.0588,26.0588,461400.0
2009-08-31 15:00:00,37.52,37.54,37.39,37.41,296400.0,26.0588,26.0727,25.9686,25.9824,296400.0
2009-08-31 15:10:00,37.42,37.45,37.38,37.42,338700.0,25.9894,26.0102,25.9616,25.9894,338700.0
2009-08-31 15:20:00,37.42,37.44,37.29,37.37,706900.0,25.9894,26.0033,25.8991,25.9547,706900.0
2009-08-31 15:30:00,37.37,37.45,37.37,37.44,529800.0,25.9547,26.0102,25.9547,26.0033,529800.0
2009-08-31 15:40:00,37.45,37.53,37.44,37.53,411800.0,26.0102,26.0658,26.0033,26.0658,411800.0
2009-08-31 15:50:00,37.54,37.54,37.47,37.54,809000.0,26.0727,26.0727,26.0241,26.0727,809000.0
2009-09-01 09:30:00,37.43,37.43,37.03,37.15,581000.0,25.9963,25.9963,25.7185,25.8019,581000.0
2009-09-01 09:40:00,37.16,37.45,37.11,37.44,332000.0,25.8088,26.0102,25.7741,26.0033,332000.0
2009-09-01 09:50:00,37.44,37.62,37.1,37.6,386300.0,26.0033,26.1283,25.7671,26.1144,386300.0
2009-09-01 10:00:00,37.6,37.75,37.57,37.62,449200.0,26.1144,26.2186,26.0936,26.1283,449200.0
2009-09-01 10:10:00,37.61,37.62,37.26,37.4,401800.0,26.1213,26.1283,25.8783,25.9755,401800.0
2009-09-01 10:20:00,37.4,37.67,37.35,37.62,251500.0,25.9755,26.163,25.9408,26.1283,251500.0
2009-09-01 10:30:00,37.62,37.67,37.59,37.61,163200.0,26.1283,26.163,26.1075,26.1213,163200.0
2009-09-01 10:40:00,37.61,37.62,37.45,37.5,283800.0,26.1213,26.1283,26.0102,26.045,283800.0
2009-09-01 10:50:00,37.5,37.54,37.43,37.43,188400.0,26.045,26.0727,25.9963,25.9963,188400.0
2009-09-01 11:00:00,37.42,37.5,37.32,37.36,256700.0,25.9894,26.045,25.9199,25.9477,256700.0
2009-09-01 11:10:00,37.35,37.35,37.2,37.24,274100.0,25.9408,25.9408,25.8366,25.8644,274100.0
2009-09-01 11:20:00,37.25,37.28,37.15,37.16,242400.0,25.8713,25.8922,25.8019,25.8088,242400.0
2009-09-01 11:30:00,37.16,37.6,37.07,37.23,518100.0,25.8088,26.1144,25.7463,25.8574,518100.0
2009-09-01 11:40:00,37.23,37.31,37.2,37.28,224800.0,25.8574,25.913,25.8366,25.8922,224800.0
2009-09-01 11:50:00,37.28,37.31,37.12,37.15,147400.0,25.8922,25.913,25.781,25.8019,147400.0
2009-09-01 12:00:00,37.14,37.3,37.12,37.27,199000.0,25.7949,25.906,25.781,25.8852,199000.0
2009-09-01 12:10:00,37.27,37.31,37.2,37.22,130800.0,25.8852,25.913,25.8366,25.8505,130800.0
2009-09-01 12:20:00,37.21,37.24,37.08,37.12,242000.0,25.8435,25.8644,25.7532,25.781,242000.0
2009-09-01 12:30:00,37.11,37.19,37.06,37.1,202800.0,25.7741,25.8296,25.7394,25.7671,202800.0
2009-09-01 12:40:00,37.1,37.19,37.06,37.13,179800.0,25.7671,25.8296,25.7394,25.788,179800.0
2009-09-01 12:50:00,37.12,37.12,37.03,37.03,106800.0,25.781,25.781,25.7185,25.7185,106800.0
2009-09-01 13:00:00,37.04,37.06,36.91,36.94,204100.0,25.7255,25.7394,25.6352,25.656,204100.0
2009-09-01 13:10:00,36.94,36.99,36.83,36.89,327900.0,25.656,25.6907,25.5796,25.6213,327900.0
2009-09-01 13:20:00,36.89,36.92,36.82,36.87,258600.0,25.6213,25.6421,25.5727,25.6074,258600.0
2009-09-01 13:30:00,36.87,36.92,36.82,36.85,179900.0,25.6074,25.6421,25.5727,25.5935,179900.0
2009-09-01 13:40:00,36.85,37.03,36.85,36.97,185600.0,25.5935,25.7185,25.5935,25.6768,185600.0
2009-09-01 13:50:00,36.98,36.98,36.92,36.97,158200.0,25.6838,25.6838,25.6421,25.6768,158200.0
2009-09-01 14:00:00,36.97,36.97,36.9,36.94,118900.0,25.6768,25.6768,25.6282,25.656,118900.0
2009-09-01 14:10:00,36.95,37.01,36.91,37.01,200000.0,25.663,25.7046,25.6352,25.7046,200000.0
2009-09-01 14:20:00,37.01,37.02,36.95,36.98,232600.0,25.7046,25.7116,25.663,25.6838,232600.0
2009-09-01 14:30:00,36.98,37.01,36.96,36.99,95200.0,25.6838,25.7046,25.6699,25.6907,95200.0
2009-09-01 14:40:00,36.99,36.99,36.87,36.87,175700.0,25.6907,25.6907,25.6074,25.6074,175700.0
2009-09-01 14:50:00,36.88,37.0,36.87,36.94,199000.0,25.6143,25.6977,25.6074,25.656,199000.0
2009-09-01 15:00:00,36.94,37.0,36.93,36.93,231200.0,25.656,25.6977,25.6491,25.6491,231200.0
2009-09-01 15:10:00,36.93,37.03,36.93,37.01,262700.0,25.6491,25.7185,25.6491,25.7046,262700.0
2009-09-01 15:20:00,37.02,37.02,36.9,36.93,335100.0,25.7116,25.7116,25.6282,25.6491,335100.0
2009-09-01 15:30:00,36.92,36.97,36.89,36.96,286800.0,25.6421,25.6768,25.6213,25.6699,286800.0
2009-09-01 15:40:00,36.97,36.97,36.89,36.95,601200.0,25.6768,25.6768,25.6213,25.663,601200.0
2009-09-01 15:50:00,36.94,37.06,36.92,36.92,985200.0,25.656,25.7394,25.6421,25.6421,985200.0
2009-09-02 09:30:00,36.84,36.84,36.29,36.36,644500.0,25.5866,25.5866,25.2046,25.2532,644500.0
2009-09-02 09:40:00,36.37,36.54,36.3,36.31,463100.0,25.2601,25.3782,25.2115,25.2185,463100.0
2009-09-02 09:50:00,36.32,36.54,36.29,36.53,278000.0,25.2254,25.3782,25.2046,25.3713,278000.0
2009-09-02 10:00:00,36.52,36.58,36.4,36.55,340800.0,25.3643,25.406,25.281,25.3851,340800.0
2009-09-02 10:10:00,36.55,36.69,36.52,36.69,190400.0,25.3851,25.4824,25.3643,25.4824,190400.0
2009-09-02 10:20:00,36.69,36.7,36.6,36.69,226500.0,25.4824,25.4893,25.4199,25.4824,226500.0
2009-09-02 10:30:00,36.69,36.69,36.49,36.61,255200.0,25.4824,25.4824,25.3435,25.4268,255200.0
2009-09-02 10:40:00,36.61,36.75,36.6,36.71,132100.0,25.4268,25.5241,25.4199,25.4963,132100.0
2009-09-02 10:50:00,36.71,36.72,36.6,36.67,118200.0,25.4963,25.5032,25.4199,25.4685,118200.0
2009-09-02 11:00:00,36.67,36.67,36.6,36.61,132300.0,25.4685,25.4685,25.4199,25.4268,132300.0
2009-09-02 11:10:00,36.61,36.69,36.6,36.64,109200.0,25.4268,25.4824,25.4199,25.4477,109200.0
2009-09-02 11:20:00,36.65,36.73,36.63,36.73,81700.0,25.4546,25.5102,25.4407,25.5102,81700.0
2009-09-02 11:30:00,36.73,36.75,36.55,36.56,154900.0,25.5102,25.5241,25.3851,25.3921,154900.0
2009-09-02 11:40:00,36.55,36.58,36.51,36.51,124200.0,25.3851,25.406,25.3574,25.3574,124200.0
2009-09-02 11:50:00,36.51,36.56,36.49,36.51,84300.0,25.3574,25.3921,25.3435,25.3574,84300.0
2009-09-02 12:00:00,36.5,36.52,36.47,36.48,98100.0,25.3504,25.3643,25.3296,25.3365,98100.0
2009-09-02 12:10:00,36.48,36.51,36.43,36.44,107700.0,25.3365,25.3574,25.3018,25.3087,107700.0
2009-09-02 12:20:00,36.44,36.51,36.44,36.49,93800.0,25.3087,25.3574,25.3087,25.3435,93800.0
2009-09-02 12:30:00,36.48,36.53,36.45,36.45,115100.0,25.3365,25.3713,25.3157,25.3157,115100.0
2009-09-02 12:40:00,36.45,36.46,36.39,36.39,126100.0,25.3157,25.3226,25.274,25.274,126100.0
2009-09-02 12:50:00,36.39,36.4,36.37,36.4,120900.0,25.274,25.281,25.2601,25.281,120900.0
2009-09-02 13:00:00,36.39,36.4,36.31,36.35,195800.0,25.274,25.281,25.2185,25.2462,195800.0
2009-09-02 13:10:00,36.36,36.4,36.35,36.39,100300.0,25.2532,25.281,25.2462,25.274,100300.0
2009-09-02 13:20:00,36.4,36.4,36.34,36.34,180600.0,25.281,25.281,25.2393,25.2393,180600.0
2009-09-02 13:30:00,36.34,36.36,36.28,36.31,294400.0,25.2393,25.2532,25.1976,25.2185,294400.0
2009-09-02 13:40:00,36.31,36.39,36.31,36.38,81900.0,25.2185,25.274,25.2185,25.2671,81900.0
2009-09-02 13:50:00,36.39,36.39,36.33,36.34,110100.0,25.274,25.274,25.2323,25.2393,110100.0
2009-09-02 14:00:00,36.34,36.36,36.27,36.33,311000.0,25.2393,25.2532,25.1907,25.2323,311000.0
2009-09-02 14:10:00,36.34,36.36,36.31,36.34,146200.0,25.2393,25.2532,25.2185,25.2393,146200.0
2009-09-02 14:20:00,36.35,36.4,36.33,36.39,185400.0,25.2462,25.281,25.2323,25.274,185400.0
2009-09-02 14:30:00,36.4,36.47,36.38,36.44,247900.0,25.281,25.3296,25.2671,25.3087,247900.0
2009-09-02 14:40:00,36.44,36.45,36.33,36.33,163000.0,25.3087,25.3157,25.2323,25.2323,163000.0
2009-09-02 14:50:00,36.33,36.39,36.33,36.35,202700.0,25.2323,25.274,25.2323,25.2462,202700.0
2009-09-02 15:00:00,36.35,36.38,36.32,36.38,253300.0,25.2462,25.2671,25.2254,25.2671,253300.0
2009-09-02 15:10:00,36.38,36.49,36.37,36.48,196700.0,25.2671,25.3435,25.2601,25.3365,196700.0
2009-09-02 15:20:00,36.49,36.5,36.44,36.45,180100.0,25.3435,25.3504,25.3087,25.3157,180100.0
2009-09-02 15:30:00,36.44,36.5,36.42,36.48,306900.0,25.3087,25.3504,25.2949,25.3365,306900.0
2009-09-02 15:40:00,36.47,36.47,36.41,36.43,446500.0,25.3296,25.3296,25.2879,25.3018,446500.0
2009-09-02 15:50:00,36.43,36.47,36.36,36.38,932200.0,25.3018,25.3296,25.2532,25.2671,932200.0
2009-09-03 09:30:00,36.34,36.62,36.18,36.19,674600.0,25.2393,25.4338,25.1282,25.1351,674600.0
2009-09-03 09:40:00,36.2,36.26,36.08,36.13,318300.0,25.1421,25.1837,25.0587,25.0934,318300.0
2009-09-03 09:50:00,36.13,36.28,36.08,36.21,657000.0,25.0934,25.1976,25.0587,25.149,657000.0
2009-09-03 10:00:00,36.22,36.27,36.01,36.22,525600.0,25.156,25.1907,25.0101,25.156,525600.0
2009-09-03 10:10:00,36.23,36.24,36.06,36.09,260800.0,25.1629,25.1698,25.0448,25.0657,260800.0
2009-09-03 10:20:00,36.09,36.19,36.02,36.18,269900.0,25.0657,25.1351,25.017,25.1282,269900.0
2009-09-03 10:30:00,36.18,36.24,36.16,36.24,135600.0,25.1282,25.1698,25.1143,25.1698,135600.0
2009-09-03 10:40:00,36.23,36.29,36.18,36.21,176700.0,25.1629,25.2046,25.1282,25.149,176700.0
2009-09-03 10:50:00,36.21,36.3,36.21,36.27,185900.0,25.149,25.2115,25.149,25.1907,185900.0
2009-09-03 11:00:00,36.28,36.48,36.28,36.39,308600.0,25.1976,25.3365,25.1976,25.274,308600.0
2009-09-03 11:10:00,36.4,36.44,36.31,36.33,185200.0,25.281,25.3087,25.2185,25.2323,185200.0
2009-09-03 11:20:00,36.33,36.35,36.24,36.26,201800.0,25.2323,25.2462,25.1698,25.1837,201800.0
2009-09-03 11:30:00,36.25,36.33,36.24,36.33,141200.0,25.1768,25.2323,25.1698,25.2323,141200.0
2009-09-03 11:40:00,36.33,36.35,36.25,36.27,153900.0,25.2323,25.2462,25.1768,25.1907,153900.0
2009-09-03 11:50:00,36.27,36.27,36.15,36.19,142400.0,25.1907,25.1907,25.1073,25.1351,142400.0
2009-09-03 12:00:00,36.19,36.27,36.17,36.26,214700.0,25.1351,25.1907,25.1212,25.1837,214700.0
2009-09-03 12:10:00,36.24,36.29,36.2,36.22,110700.0,25.1698,25.2046,25.1421,25.156,110700.0
2009-09-03 12:20:00,36.22,36.22,36.19,36.2,80600.0,25.156,25.156,25.1351,25.1421,80600.0
2009-09-03 12:30:00,36.2,36.22,36.17,36.19,121800.0,25.1421,25.156,25.1212,25.1351,121800.0
2009-09-03 12:40:00,36.19,36.26,36.19,36.22,89400.0,25.1351,25.1837,25.1351,25.156,89400.0
2009-09-03 12:50:00,36.22,36.27,36.22,36.24,94400.0,25.156,25.1907,25.156,25.1698,94400.0
2009-09-03 13:00:00,36.24,36.3,36.23,36.25,111100.0,25.1698,25.2115,25.1629,25.1768,111100.0
2009-09-03 13:10:00,36.25,36.31,36.24,36.27,91300.0,25.1768,25.2185,25.1698,25.1907,91300.0
2009-09-03 13:20:00,36.27,36.35,36.27,36.32,129400.0,25.1907,25.2462,25.1907,25.2254,129400.0
2009-09-03 13:30:00,36.32,36.35,36.29,36.31,149300.0,25.2254,25.2462,25.2046,25.2185,149300.0
2009-09-03 13:40:00,36.32,36.34,36.25,36.3,101600.0,25.2254,25.2393,25.1768,25.2115,101600.0
2009-09-03 13:50:00,36.3,36.3,36.25,36.26,75300.0,25.2115,25.2115,25.1768,25.1837,75300.0
2009-09-03 14:00:00,36.26,36.35,36.26,36.33,83600.0,25.1837,25.2462,25.1837,25.2323,83600.0
2009-09-03 14:10:00,36.32,36.33,36.28,36.28,74500.0,25.2254,25.2323,25.1976,25.1976,74500.0
2009-09-03 14:20:00,36.28,36.31,36.25,36.3,107500.0,25.1976,25.2185,25.1768,25.2115,107500.0
2009-09-03 14:30:00,36.31,36.33,36.26,36.26,98600.0,25.2185,25.2323,25.1837,25.1837,98600.0
2009-09-03 14:40:00,36.26,36.31,36.23,36.26,172600.0,25.1837,25.2185,25.1629,25.1837,172600.0
2009-09-03 14:50:00,36.26,36.27,36.24,36.26,142900.0,25.1837,25.1907,25.1698,25.1837,142900.0
2009-09-03 15:00:00,36.25,36.3,36.25,36.3,176600.0,25.1768,25.2115,25.1768,25.2115,176600.0
2009-09-03 15:10:00,36.3,36.35,36.3,36.32,178000.0,25.2115,25.2462,25.2115,25.2254,178000.0
2009-09-03 15:20:00,36.32,36.38,36.31,36.37,202000.0,25.2254,25.2671,25.2185,25.2601,202000.0
2009-09-03 15:30:00,36.36,36.5,36.36,36.5,253700.0,25.2532,25.3504,25.2532,25.3504,253700.0
2009-09-03 15:40:00,36.5,36.62,36.49,36.62,292600.0,25.3504,25.4338,25.3435,25.4338,292600.0
2009-09-03 15:50:00,36.62,36.68,36.56,36.64,712700.0,25.4338,25.4754,25.3921,25.4477,712700.0
2009-09-04 09:30:00,36.72,36.81,36.48,36.53,239900.0,25.5032,25.5657,25.3365,25.3713,239900.0
2009-09-04 09:40:00,36.54,36.7,36.54,36.62,171100.0,25.3782,25.4893,25.3782,25.4338,171100.0
2009-09-04 09:50:00,36.63,36.66,36.51,36.59,122200.0,25.4407,25.4615,25.3574,25.4129,122200.0
2009-09-04 10:00:00,36.59,36.69,36.57,36.67,203400.0,25.4129,25.4824,25.399,25.4685,203400.0
2009-09-04 10:10:00,36.68,36.84,36.67,36.83,123400.0,25.4754,25.5866,25.4685,25.5796,123400.0
2009-09-04 10:20:00,36.82,36.84,36.79,36.8,84200.0,25.5727,25.5866,25.5518,25.5588,84200.0
2009-09-04 10:30:00,36.81,36.92,36.8,36.89,140200.0,25.5657,25.6421,25.5588,25.6213,140200.0
2009-09-04 10:40:00,36.9,36.92,36.86,36.91,118800.0,25.6282,25.6421,25.6005,25.6352,118800.0
2009-09-04 10:50:00,36.91,36.92,36.87,36.9,91200.0,25.6352,25.6421,25.6074,25.6282,91200.0
2009-09-04 11:00:00,36.9,36.9,36.85,36.88,127400.0,25.6282,25.6282,25.5935,25.6143,127400.0
2009-09-04 11:10:00,36.88,36.91,36.81,36.84,315000.0,25.6143,25.6352,25.5657,25.5866,315000.0
2009-09-04 11:20:00,36.85,36.86,36.8,36.81,136900.0,25.5935,25.6005,25.5588,25.5657,136900.0
2009-09-04 11:30:00,36.81,36.86,36.77,36.78,118400.0,25.5657,25.6005,25.5379,25.5449,118400.0
2009-09-04 11:40:00,36.77,36.84,36.77,36.83,125800.0,25.5379,25.5866,25.5379,25.5796,125800.0
2009-09-04 11:50:00,36.83,36.87,36.8,36.86,98800.0,25.5796,25.6074,25.5588,25.6005,98800.0
2009-09-04 12:00:00,36.86,36.91,36.84,36.91,125000.0,25.6005,25.6352,25.5866,25.6352,125000.0
2009-09-04 12:10:00,36.91,36.95,36.9,36.91,113200.0,25.6352,25.663,25.6282,25.6352,113200.0
2009-09-04 12:20:00,36.91,36.95,36.9,36.91,114400.0,25.6352,25.663,25.6282,25.6352,114400.0
2009-09-04 12:30:00,36.91,36.98,36.9,36.93,84400.0,25.6352,25.6838,25.6282,25.6491,84400.0
2009-09-04 12:40:00,36.93,36.96,36.91,36.95,65900.0,25.6491,25.6699,25.6352,25.663,65900.0
2009-09-04 12:50:00,36.95,36.99,36.94,36.99,87200.0,25.663,25.6907,25.656,25.6907,87200.0
2009-09-04 13:00:00,36.99,37.02,36.96,36.97,138000.0,25.6907,25.7116,25.6699,25.6768,138000.0
2009-09-04 13:10:00,36.96,37.09,36.96,37.08,177800.0,25.6699,25.7602,25.6699,25.7532,177800.0
2009-09-04 13:20:00,37.09,37.15,37.08,37.1,172000.0,25.7602,25.8019,25.7532,25.7671,172000.0
2009-09-04 13:30:00,37.1,37.13,37.08,37.08,68100.0,25.7671,25.788,25.7532,25.7532,68100.0
2009-09-04 13:40:00,37.08,37.08,36.97,36.97,79700.0,25.7532,25.7532,25.6768,25.6768,79700.0
2009-09-04 13:50:00,36.97,37.02,36.95,37.0,86900.0,25.6768,25.7116,25.663,25.6977,86900.0
2009-09-04 14:00:00,37.0,37.05,36.99,37.02,73200.0,25.6977,25.7324,25.6907,25.7116,73200.0
2009-09-04 14:10:00,37.03,37.09,37.03,37.09,68400.0,25.7185,25.7602,25.7185,25.7602,68400.0
2009-09-04 14:20:00,37.08,37.09,37.04,37.04,59800.0,25.7532,25.7602,25.7255,25.7255,59800.0
2009-09-04 14:30:00,37.04,37.09,37.01,37.04,98000.0,25.7255,25.7602,25.7046,25.7255,98000.0
2009-09-04 14:40:00,37.05,37.11,37.05,37.09,88800.0,25.7324,25.7741,25.7324,25.7602,88800.0
2009-09-04 14:50:00,37.09,37.14,37.08,37.13,104500.0,25.7602,25.7949,25.7532,25.788,104500.0
2009-09-04 15:00:00,37.13,37.14,37.03,37.03,148200.0,25.788,25.7949,25.7185,25.7185,148200.0
2009-09-04 15:10:00,37.03,37.09,37.03,37.08,75100.0,25.7185,25.7602,25.7185,25.7532,75100.0
2009-09-04 15:20:00,37.09,37.09,37.05,37.06,89500.0,25.7602,25.7602,25.7324,25.7394,89500.0
2009-09-04 15:30:00,37.06,37.16,37.05,37.13,260200.0,25.7394,25.8088,25.7324,25.788,260200.0
2009-09-04 15:40:00,37.12,37.17,37.1,37.16,373800.0,25.781,25.8158,25.7671,25.8088,373800.0
2009-09-04 15:50:00,37.15,37.21,37.13,37.19,414700.0,25.8019,25.8435,25.788,25.8296,414700.0
2009-09-08 09:30:00,37.32,37.32,36.96,37.08,559000.0,25.9199,25.9199,25.6699,25.7532,559000.0
2009-09-08 09:40:00,37.08,37.1,36.77,36.77,353000.0,25.7532,25.7671,25.5379,25.5379,353000.0
2009-09-08 09:50:00,36.78,36.86,36.72,36.73,355400.0,25.5449,25.6005,25.5032,25.5102,355400.0
2009-09-08 10:00:00,36.73,36.79,36.64,36.77,294600.0,25.5102,25.5518,25.4477,25.5379,294600.0
2009-09-08 10:10:00,36.76,36.82,36.74,36.74,167900.0,25.531,25.5727,25.5171,25.5171,167900.0
2009-09-08 10:20:00,36.75,36.86,36.74,36.75,373500.0,25.5241,25.6005,25.5171,25.5241,373500.0
2009-09-08 10:30:00,36.75,36.77,36.71,36.75,206600.0,25.5241,25.5379,25.4963,25.5241,206600.0
2009-09-08 10:40:00,36.75,36.76,36.73,36.73,117700.0,25.5241,25.531,25.5102,25.5102,117700.0
2009-09-08 10:50:00,36.73,36.81,36.72,36.8,177200.0,25.5102,25.5657,25.5032,25.5588,177200.0
2009-09-08 11:00:00,36.79,36.8,36.72,36.74,212200.0,25.5518,25.5588,25.5032,25.5171,212200.0
2009-09-08 11:10:00,36.74,36.78,36.73,36.77,75800.0,25.5171,25.5449,25.5102,25.5379,75800.0
2009-09-08 11:20:00,36.77,36.8,36.72,36.72,167300.0,25.5379,25.5588,25.5032,25.5032,167300.0
2009-09-08 11:30:00,36.72,36.72,36.6,36.65,112000.0,25.5032,25.5032,25.4199,25.4546,112000.0
2009-09-08 11:40:00,36.66,36.67,36.58,36.61,86400.0,25.4615,25.4685,25.406,25.4268,86400.0
2009-09-08 11:50:00,36.61,36.65,36.6,36.65,86200.0,25.4268,25.4546,25.4199,25.4546,86200.0
2009-09-08 12:00:00,36.65,36.68,36.64,36.68,67300.0,25.4546,25.4754,25.4477,25.4754,67300.0
2009-09-08 12:10:00,36.68,36.75,36.67,36.74,75500.0,25.4754,25.5241,25.4685,25.5171,75500.0
2009-09-08 12:20:00,36.73,36.75,36.67,36.7,132300.0,25.5102,25.5241,25.4685,25.4893,132300.0
2009-09-08 12:30:00,36.69,36.7,36.63,36.64,97300.0,25.4824,25.4893,25.4407,25.4477,97300.0
2009-09-08 12:40:00,36.64,36.64,36.56,36.56,204200.0,25.4477,25.4477,25.3921,25.3921,204200.0
2009-09-08 12:50:00,36.56,36.61,36.52,36.54,219800.0,25.3921,25.4268,25.3643,25.3782,219800.0
2009-09-08 13:00:00,36.54,36.57,36.5,36.53,167700.0,25.3782,25.399,25.3504,25.3713,167700.0
2009-09-08 13:10:00,36.53,36.53,36.49,36.52,153100.0,25.3713,25.3713,25.3435,25.3643,153100.0
2009-09-08 13:20:00,36.52,36.55,36.45,36.45,297300.0,25.3643,25.3851,25.3157,25.3157,297300.0
2009-09-08 13:30:00,36.45,36.5,36.41,36.5,129400.0,25.3157,25.3504,25.2879,25.3504,129400.0
2009-09-08 13:40:00,36.5,36.56,36.46,36.47,158300.0,25.3504,25.3921,25.3226,25.3296,158300.0
2009-09-08 13:50:00,36.47,36.59,36.46,36.58,112500.0,25.3296,25.4129,25.3226,25.406,112500.0
2009-09-08 14:00:00,36.58,36.59,36.56,36.58,114500.0,25.406,25.4129,25.3921,25.406,114500.0
2009-09-08 14:10:00,36.58,36.59,36.52,36.53,204400.0,25.406,25.4129,25.3643,25.3713,204400.0
2009-09-08 14:20:00,36.53,36.58,36.51,36.53,135700.0,25.3713,25.406,25.3574,25.3713,135700.0
2009-09-08 14:30:00,36.54,36.59,36.53,36.55,143300.0,25.3782,25.4129,25.3713,25.3851,143300.0
2009-09-08 14:40:00,36.55,36.59,36.53,36.57,181600.0,25.3851,25.4129,25.3713,25.399,181600.0
2009-09-08 14:50:00,36.57,36.63,36.56,36.62,198000.0,25.399,25.4407,25.3921,25.4338,198000.0
2009-09-08 15:00:00,36.62,36.62,36.53,36.61,196700.0,25.4338,25.4338,25.3713,25.4268,196700.0
2009-09-08 15:10:00,36.61,36.68,36.6,36.65,201400.0,25.4268,25.4754,25.4199,25.4546,201400.0
2009-09-08 15:20:00,36.65,36.72,36.65,36.68,289300.0,25.4546,25.5032,25.4546,25.4754,289300.0
2009-09-08 15:30:00,36.68,36.75,36.68,36.75,235400.0,25.4754,25.5241,25.4754,25.5241,235400.0
2009-09-08 15:40:00,36.74,36.75,36.7,36.72,343200.0,25.5171,25.5241,25.4893,25.5032,343200.0
2009-09-08 15:50:00,36.73,36.75,36.7,36.7,724200.0,25.5102,25.5241,25.4893,25.4893,724200.0
2009-09-09 09:30:00,36.64,36.7,36.23,36.24,730700.0,25.4477,25.4893,25.1629,25.1698,730700.0
2009-09-09 09:40:00,36.24,36.37,36.18,36.32,551700.0,25.1698,25.2601,25.1282,25.2254,551700.0
2009-09-09 09:50:00,36.31,36.51,36.3,36.45,274800.0,25.2185,25.3574,25.2115,25.3157,274800.0
2009-09-09 10:00:00,36.45,36.53,36.43,36.51,249000.0,25.3157,25.3713,25.3018,25.3574,249000.0
2009-09-09 10:10:00,36.52,36.61,36.48,36.55,238500.0,25.3643,25.4268,25.3365,25.3851,238500.0
2009-09-09 10:20:00,36.56,36.64,36.53,36.6,196200.0,25.3921,25.4477,25.3713,25.4199,196200.0
2009-09-09 10:30:00,36.59,36.67,36.57,36.64,127900.0,25.4129,25.4685,25.399,25.4477,127900.0
2009-09-09 10:40:00,36.65,36.71,36.64,36.67,130600.0,25.4546,25.4963,25.4477,25.4685,130600.0
2009-09-09 10:50:00,36.67,36.69,36.63,36.68,90600.0,25.4685,25.4824,25.4407,25.4754,90600.0
2009-09-09 11:00:00,36.68,36.7,36.61,36.65,125200.0,25.4754,25.4893,25.4268,25.4546,125200.0
2009-09-09 11:10:00,36.64,36.68,36.64,36.67,169600.0,25.4477,25.4754,25.4477,25.4685,169600.0
2009-09-09 11:20:00,36.67,36.71,36.62,36.71,298100.0,25.4685,25.4963,25.4338,25.4963,298100.0
2009-09-09 11:30:00,36.71,36.78,36.7,36.74,118800.0,25.4963,25.5449,25.4893,25.5171,118800.0
2009-09-09 11:40:00,36.74,36.75,36.65,36.66,128100.0,25.5171,25.5241,25.4546,25.4615,128100.0
2009-09-09 11:50:00,36.65,36.66,36.55,36.57,180200.0,25.4546,25.4615,25.3851,25.399,180200.0
2009-09-09 12:00:00,36.58,36.59,36.56,36.58,151000.0,25.406,25.4129,25.3921,25.406,151000.0
2009-09-09 12:10:00,36.58,36.58,36.52,36.53,271600.0,25.406,25.406,25.3643,25.3713,271600.0
2009-09-09 12:20:00,36.52,36.53,36.47,36.48,146500.0,25.3643,25.3713,25.3296,25.3365,146500.0
2009-09-09 12:30:00,36.48,36.56,36.48,36.52,186200.0,25.3365,25.3921,25.3365,25.3643,186200.0
2009-09-09 12:40:00,36.53,36.53,36.49,36.51,185000.0,25.3713,25.3713,25.3435,25.3574,185000.0
2009-09-09 12:50:00,36.51,36.54,36.49,36.5,151900.0,25.3574,25.3782,25.3435,25.3504,151900.0
2009-09-09 13:00:00,36.49,36.52,36.48,36.51,145000.0,25.3435,25.3643,25.3365,25.3574,145000.0
2009-09-09 13:10:00,36.52,36.52,36.47,36.47,276000.0,25.3643,25.3643,25.3296,25.3296,276000.0
2009-09-09 13:20:00,36.48,36.51,36.46,36.49,124800.0,25.3365,25.3574,25.3226,25.3435,124800.0
2009-09-09 13:30:00,36.49,36.52,36.49,36.52,243500.0,25.3435,25.3643,25.3435,25.3643,243500.0
2009-09-09 13:40:00,36.51,36.57,36.51,36.55,158600.0,25.3574,25.399,25.3574,25.3851,158600.0
2009-09-09 13:50:00,36.55,36.59,36.53,36.55,95400.0,25.3851,25.4129,25.3713,25.3851,95400.0
2009-09-09 14:00:00,36.55,36.57,36.5,36.5,113800.0,25.3851,25.399,25.3504,25.3504,113800.0
2009-09-09 14:10:00,36.5,36.53,36.49,36.53,165100.0,25.3504,25.3713,25.3435,25.3713,165100.0
2009-09-09 14:20:00,36.53,36.54,36.5,36.53,97000.0,25.3713,25.3782,25.3504,25.3713,97000.0
2009-09-09 14:30:00,36.52,36.53,36.5,36.52,119900.0,25.3643,25.3713,25.3504,25.3643,119900.0
2009-09-09 14:40:00,36.51,36.54,36.45,36.46,258100.0,25.3574,25.3782,25.3157,25.3226,258100.0
2009-09-09 14:50:00,36.45,36.47,36.41,36.46,195400.0,25.3157,25.3296,25.2879,25.3226,195400.0
2009-09-09 15:00:00,36.46,36.52,36.46,36.49,159000.0,25.3226,25.3643,25.3226,25.3435,159000.0
2009-09-09 15:10:00,36.5,36.59,36.49,36.55,196100.0,25.3504,25.4129,25.3435,25.3851,196100.0
2009-09-09 15:20:00,36.55,36.58,36.52,36.53,130100.0,25.3851,25.406,25.3643,25.3713,130100.0
2009-09-09 15:30:00,36.53,36.57,36.46,36.49,421700.0,25.3713,25.399,25.3226,25.3435,421700.0
2009-09-09 15:40:00,36.5,36.61,36.49,36.61,328800.0,25.3504,25.4268,25.3435,25.4268,328800.0
2009-09-09 15:50:00,36.61,36.63,36.58,36.59,510700.0,25.4268,25.4407,25.406,25.4129,510700.0
2009-09-10 09:30:00,36.64,36.69,36.45,36.56,296200.0,25.4477,25.4824,25.3157,25.3921,296200.0
2009-09-10 09:40:00,36.56,36.65,36.52,36.61,200700.0,25.3921,25.4546,25.3643,25.4268,200700.0
2009-09-10 09:50:00,36.61,36.7,36.58,36.65,182400.0,25.4268,25.4893,25.406,25.4546,182400.0
2009-09-10 10:00:00,36.64,36.77,36.64,36.73,541100.0,25.4477,25.5379,25.4477,25.5102,541100.0
2009-09-10 10:10:00,36.73,36.76,36.63,36.67,251600.0,25.5102,25.531,25.4407,25.4685,251600.0
2009-09-10 10:20:00,36.67,36.67,36.56,36.56,246700.0,25.4685,25.4685,25.3921,25.3921,246700.0
2009-09-10 10:30:00,36.57,36.58,36.53,36.55,203700.0,25.399,25.406,25.3713,25.3851,203700.0
2009-09-10 10:40:00,36.55,36.56,36.49,36.54,185800.0,25.3851,25.3921,25.3435,25.3782,185800.0
2009-09-10 10:50:00,36.53,36.6,36.53,36.58,131800.0,25.3713,25.4199,25.3713,25.406,131800.0
2009-09-10 11:00:00,36.57,36.62,36.52,36.54,128900.0,25.399,25.4338,25.3643,25.3782,128900.0
2009-09-10 11:10:00,36.54,36.55,36.5,36.55,171500.0,25.3782,25.3851,25.3504,25.3851,171500.0
2009-09-10 11:20:00,36.54,36.58,36.5,36.57,275200.0,25.3782,25.406,25.3504,25.399,275200.0
2009-09-10 11:30:00,36.56,36.59,36.54,36.58,140500.0,25.3921,25.4129,25.3782,25.406,140500.0
2009-09-10 11:40:00,36.58,36.6,36.53,36.59,153300.0,25.406,25.4199,25.3713,25.4129,153300.0
2009-09-10 11:50:00,36.6,36.6,36.52,36.55,265700.0,25.4199,25.4199,25.3643,25.3851,265700.0
2009-09-10 12:00:00,36.54,36.55,36.51,36.53,140400.0,25.3782,25.3851,25.3574,25.3713,140400.0
2009-09-10 12:10:00,36.53,36.53,36.5,36.52,98400.0,25.3713,25.3713,25.3504,25.3643,98400.0
2009-09-10 12:20:00,36.52,36.56,36.49,36.55,156300.0,25.3643,25.3921,25.3435,25.3851,156300.0
2009-09-10 12:30:00,36.54,36.58,36.54,36.56,113200.0,25.3782,25.406,25.3782,25.3921,113200.0
2009-09-10 12:40:00,36.56,36.57,36.51,36.54,150400.0,25.3921,25.399,25.3574,25.3782,150400.0
2009-09-10 12:50:00,36.54,36.57,36.52,36.53,100200.0,25.3782,25.399,25.3643,25.3713,100200.0
2009-09-10 13:00:00,36.53,36.6,36.51,36.56,341600.0,25.3713,25.4199,25.3574,25.3921,341600.0
2009-09-10 13:10:00,36.56,36.57,36.49,36.49,201200.0,25.3921,25.399,25.3435,25.3435,201200.0
2009-09-10 13:20:00,36.5,36.5,36.47,36.47,116900.0,25.3504,25.3504,25.3296,25.3296,116900.0
2009-09-10 13:30:00,36.47,36.51,36.46,36.5,172900.0,25.3296,25.3574,25.3226,25.3504,172900.0
2009-09-10 13:40:00,36.5,36.64,36.5,36.59,289500.0,25.3504,25.4477,25.3504,25.4129,289500.0
2009-09-10 13:50:00,36.63,36.66,36.58,36.66,298600.0,25.4407,25.4615,25.406,25.4615,298600.0
2009-09-10 14:00:00,36.66,36.68,36.61,36.64,203200.0,25.4615,25.4754,25.4268,25.4477,203200.0
2009-09-10 14:10:00,36.63,36.66,36.59,36.65,145700.0,25.4407,25.4615,25.4129,25.4546,145700.0
2009-09-10 14:20:00,36.66,36.66,36.6,36.63,126900.0,25.4615,25.4615,25.4199,25.4407,126900.0
2009-09-10 14:30:00,36.64,36.64,36.59,36.59,116300.0,25.4477,25.4477,25.4129,25.4129,116300.0
2009-09-10 14:40:00,36.6,36.64,36.57,36.58,163500.0,25.4199,25.4477,25.399,25.406,163500.0
2009-09-10 14:50:00,36.59,36.63,36.58,36.59,156000.0,25.4129,25.4407,25.406,25.4129,156000.0
2009-09-10 15:00:00,36.6,36.6,36.52,36.54,173100.0,25.4199,25.4199,25.3643,25.3782,173100.0
2009-09-10 15:10:00,36.54,36.61,36.51,36.59,235100.0,25.3782,25.4268,25.3574,25.4129,235100.0
2009-09-10 15:20:00,36.6,36.68,36.57,36.68,156400.0,25.4199,25.4754,25.399,25.4754,156400.0
2009-09-10 15:30:00,36.68,36.71,36.64,36.68,210900.0,25.4754,25.4963,25.4477,25.4754,210900.0
2009-09-10 15:40:00,36.68,36.73,36.65,36.73,284800.0,25.4754,25.5102,25.4546,25.5102,284800.0
2009-09-10 15:50:00,36.73,36.76,36.63,36.67,810200.0,25.5102,25.531,25.4407,25.4685,810200.0
2009-09-11 09:30:00,36.8,37.0,36.6,36.77,548600.0,25.5588,25.6977,25.4199,25.5379,548600.0
2009-09-11 09:40:00,36.79,36.79,36.64,36.68,246100.0,25.5518,25.5518,25.4477,25.4754,246100.0
2009-09-11 09:50:00,36.68,36.73,36.63,36.71,353600.0,25.4754,25.5102,25.4407,25.4963,353600.0
2009-09-11 10:00:00,36.7,36.75,36.59,36.66,312500.0,25.4893,25.5241,25.4129,25.4615,312500.0
2009-09-11 10:10:00,36.66,36.67,36.57,36.6,287500.0,25.4615,25.4685,25.399,25.4199,287500.0
2009-09-11 10:20:00,36.6,36.65,36.53,36.53,183300.0,25.4199,25.4546,25.3713,25.3713,183300.0
2009-09-11 10:30:00,36.53,36.61,36.53,36.58,181300.0,25.3713,25.4268,25.3713,25.406,181300.0
2009-09-11 10:40:00,36.58,36.64,36.58,36.61,145900.0,25.406,25.4477,25.406,25.4268,145900.0
2009-09-11 10:50:00,36.61,36.64,36.58,36.62,139700.0,25.4268,25.4477,25.406,25.4338,139700.0
2009-09-11 11:00:00,36.62,36.64,36.59,36.6,91700.0,25.4338,25.4477,25.4129,25.4199,91700.0
2009-09-11 11:10:00,36.6,36.66,36.6,36.65,117700.0,25.4199,25.4615,25.4199,25.4546,117700.0
2009-09-11 11:20:00,36.65,36.71,36.64,36.66,302600.0,25.4546,25.4963,25.4477,25.4615,302600.0
2009-09-11 11:30:00,36.66,36.67,36.58,36.6,381000.0,25.4615,25.4685,25.406,25.4199,381000.0
2009-09-11 11:40:00,36.6,36.61,36.51,36.54,363600.0,25.4199,25.4268,25.3574,25.3782,363600.0
2009-09-11 11:50:00,36.53,36.56,36.43,36.52,226900.0,25.3713,25.3921,25.3018,25.3643,226900.0
2009-09-11 12:00:00,36.52,36.52,36.46,36.51,120100.0,25.3643,25.3643,25.3226,25.3574,120100.0
2009-09-11 12:10:00,36.51,36.58,36.51,36.58,76900.0,25.3574,25.406,25.3574,25.406,76900.0
2009-09-11 12:20:00,36.58,36.61,36.5,36.55,120500.0,25.406,25.4268,25.3504,25.3851,120500.0
2009-09-11 12:30:00,36.54,36.55,36.46,36.48,106800.0,25.3782,25.3851,25.3226,25.3365,106800.0
2009-09-11 12:40:00,36.47,36.52,36.44,36.46,80000.0,25.3296,25.3643,25.3087,25.3226,80000.0
2009-09-11 12:50:00,36.46,36.53,36.46,36.51,90900.0,25.3226,25.3713,25.3226,25.3574,90900.0
2009-09-11 13:00:00,36.51,36.52,36.45,36.46,83000.0,25.3574,25.3643,25.3157,25.3226,83000.0
2009-09-11 13:10:00,36.46,36.55,36.46,36.49,105200.0,25.3226,25.3851,25.3226,25.3435,105200.0
2009-09-11 13:20:00,36.49,36.52,36.48,36.49,67900.0,25.3435,25.3643,25.3365,25.3435,67900.0
2009-09-11 13:30:00,36.49,36.51,36.49,36.5,55900.0,25.3435,25.3574,25.3435,25.3504,55900.0
2009-09-11 13:40:00,36.51,36.51,36.47,36.48,167500.0,25.3574,25.3574,25.3296,25.3365,167500.0
2009-09-11 13:50:00,36.48,36.55,36.46,36.46,97900.0,25.3365,25.3851,25.3226,25.3226,97900.0
2009-09-11 14:00:00,36.47,36.56,36.46,36.56,126500.0,25.3296,25.3921,25.3226,25.3921,126500.0
2009-09-11 14:10:00,36.55,36.59,36.51,36.59,75400.0,25.3851,25.4129,25.3574,25.4129,75400.0
2009-09-11 14:20:00,36.58,36.64,36.58,36.62,76500.0,25.406,25.4477,25.406,25.4338,76500.0
2009-09-11 14:30:00,36.62,36.66,36.6,36.6,123700.0,25.4338,25.4615,25.4199,25.4199,123700.0
2009-09-11 14:40:00,36.6,36.65,36.6,36.64,99300.0,25.4199,25.4546,25.4199,25.4477,99300.0
2009-09-11 14:50:00,36.65,36.65,36.59,36.62,85000.0,25.4546,25.4546,25.4129,25.4338,85000.0
2009-09-11 15:00:00,36.62,36.62,36.59,36.6,57900.0,25.4338,25.4338,25.4129,25.4199,57900.0
2009-09-11 15:10:00,36.6,36.65,36.6,36.64,176200.0,25.4199,25.4546,25.4199,25.4477,176200.0
2009-09-11 15:20:00,36.64,36.66,36.62,36.65,151200.0,25.4477,25.4615,25.4338,25.4546,151200.0
2009-09-11 15:30:00,36.65,36.66,36.6,36.63,177800.0,25.4546,25.4615,25.4199,25.4407,177800.0
2009-09-11 15:40:00,36.64,36.66,36.59,36.61,239900.0,25.4477,25.4615,25.4129,25.4268,239900.0
2009-09-11 15:50:00,36.62,36.64,36.53,36.56,559600.0,25.4338,25.4477,25.3713,25.3921,559600.0
2009-09-14 09:30:00,36.24,36.5,36.23,36.36,391900.0,25.1698,25.3504,25.1629,25.2532,391900.0
2009-09-14 09:40:00,36.36,36.5,36.36,36.48,242800.0,25.2532,25.3504,25.2532,25.3365,242800.0
2009-09-14 09:50:00,36.47,36.5,36.4,36.48,177600.0,25.3296,25.3504,25.281,25.3365,177600.0
2009-09-14 10:00:00,36.47,36.53,36.41,36.52,139200.0,25.3296,25.3713,25.2879,25.3643,139200.0
2009-09-14 10:10:00,36.52,36.62,36.5,36.56,169800.0,25.3643,25.4338,25.3504,25.3921,169800.0
2009-09-14 10:20:00,36.56,36.63,36.53,36.54,143200.0,25.3921,25.4407,25.3713,25.3782,143200.0
2009-09-14 10:30:00,36.53,36.57,36.5,36.51,56100.0,25.3713,25.399,25.3504,25.3574,56100.0
2009-09-14 10:40:00,36.51,36.53,36.46,36.49,274600.0,25.3574,25.3713,25.3226,25.3435,274600.0
2009-09-14 10:50:00,36.5,36.52,36.46,36.51,153700.0,25.3504,25.3643,25.3226,25.3574,153700.0
2009-09-14 11:00:00,36.51,36.57,36.5,36.54,92300.0,25.3574,25.399,25.3504,25.3782,92300.0
2009-09-14 11:10:00,36.54,36.56,36.51,36.55,73100.0,25.3782,25.3921,25.3574,25.3851,73100.0
2009-09-14 11:20:00,36.55,36.55,36.46,36.54,85100.0,25.3851,25.3851,25.3226,25.3782,85100.0
2009-09-14 11:30:00,36.53,36.56,36.51,36.54,102300.0,25.3713,25.3921,25.3574,25.3782,102300.0
2009-09-14 11:40:00,36.54,36.54,36.47,36.48,111800.0,25.3782,25.3782,25.3296,25.3365,111800.0
2009-09-14 11:50:00,36.47,36.52,36.47,36.5,82200.0,25.3296,25.3643,25.3296,25.3504,82200.0
2009-09-14 12:00:00,36.49,36.51,36.49,36.5,54600.0,25.3435,25.3574,25.3435,25.3504,54600.0
2009-09-14 12:10:00,36.5,36.5,36.49,36.49,66600.0,25.3504,25.3504,25.3435,25.3435,66600.0
2009-09-14 12:20:00,36.49,36.5,36.48,36.49,36200.0,25.3435,25.3504,25.3365,25.3435,36200.0
2009-09-14 12:30:00,36.49,36.5,36.48,36.48,58500.0,25.3435,25.3504,25.3365,25.3365,58500.0
2009-09-14 12:40:00,36.48,36.5,36.46,36.5,94400.0,25.3365,25.3504,25.3226,25.3504,94400.0
2009-09-14 12:50:00,36.49,36.5,36.49,36.5,63000.0,25.3435,25.3504,25.3435,25.3504,63000.0
2009-09-14 13:00:00,36.49,36.5,36.45,36.48,109400.0,25.3435,25.3504,25.3157,25.3365,109400.0
2009-09-14 13:10:00,36.48,36.5,36.45,36.47,82100.0,25.3365,25.3504,25.3157,25.3296,82100.0
2009-09-14 13:20:00,36.47,36.5,36.46,36.47,127000.0,25.3296,25.3504,25.3226,25.3296,127000.0
2009-09-14 13:30:00,36.47,36.5,36.47,36.5,106200.0,25.3296,25.3504,25.3296,25.3504,106200.0
2009-09-14 13:40:00,36.5,36.53,36.48,36.49,108300.0,25.3504,25.3713,25.3365,25.3435,108300.0
2009-09-14 13:50:00,36.48,36.51,36.47,36.49,156600.0,25.3365,25.3574,25.3296,25.3435,156600.0
2009-09-14 14:00:00,36.49,36.5,36.47,36.5,79200.0,25.3435,25.3504,25.3296,25.3504,79200.0
2009-09-14 14:10:00,36.5,36.51,36.47,36.48,162200.0,25.3504,25.3574,25.3296,25.3365,162200.0
2009-09-14 14:20:00,36.48,36.57,36.48,36.56,150400.0,25.3365,25.399,25.3365,25.3921,150400.0
2009-09-14 14:30:00,36.55,36.58,36.49,36.5,175100.0,25.3851,25.406,25.3435,25.3504,175100.0
2009-09-14 14:40:00,36.5,36.52,36.48,36.49,285400.0,25.3504,25.3643,25.3365,25.3435,285400.0
2009-09-14 14:50:00,36.48,36.54,36.48,36.52,321100.0,25.3365,25.3782,25.3365,25.3643,321100.0
2009-09-14 15:00:00,36.51,36.52,36.46,36.49,312500.0,25.3574,25.3643,25.3226,25.3435,312500.0
2009-09-14 15:10:00,36.49,36.51,36.48,36.49,161400.0,25.3435,25.3574,25.3365,25.3435,161400.0
2009-09-14 15:20:00,36.49,36.5,36.44,36.47,415400.0,25.3435,25.3504,25.3087,25.3296,415400.0
2009-09-14 15:30:00,36.47,36.51,36.47,36.5,247900.0,25.3296,25.3574,25.3296,25.3504,247900.0
2009-09-14 15:40:00,36.49,36.56,36.49,36.54,395500.0,25.3435,25.3921,25.3435,25.3782,395500.0
2009-09-14 15:50:00,36.54,36.56,36.53,36.53,431600.0,25.3782,25.3921,25.3713,25.3713,431600.0
2009-09-15 09:30:00,36.61,36.72,36.53,36.53,476000.0,25.4268,25.5032,25.3713,25.3713,476000.0
2009-09-15 09:40:00,36.54,36.62,36.49,36.49,267300.0,25.3782,25.4338,25.3435,25.3435,267300.0
2009-09-15 09:50:00,36.49,36.51,36.41,36.46,207400.0,25.3435,25.3574,25.2879,25.3226,207400.0
2009-09-15 10:00:00,36.46,36.47,36.26,36.37,300300.0,25.3226,25.3296,25.1837,25.2601,300300.0
2009-09-15 10:10:00,36.37,36.38,36.22,36.22,196700.0,25.2601,25.2671,25.156,25.156,196700.0
2009-09-15 10:20:00,36.22,36.51,36.2,36.5,269400.0,25.156,25.3574,25.1421,25.3504,269400.0
2009-09-15 10:30:00,36.5,36.51,36.36,36.44,220200.0,25.3504,25.3574,25.2532,25.3087,220200.0
2009-09-15 10:40:00,36.43,36.55,36.42,36.5,158400.0,25.3018,25.3851,25.2949,25.3504,158400.0
2009-09-15 10:50:00,36.5,36.54,36.48,36.52,127800.0,25.3504,25.3782,25.3365,25.3643,127800.0
2009-09-15 11:00:00,36.53,36.57,36.45,36.5,204700.0,25.3713,25.399,25.3157,25.3504,204700.0
2009-09-15 11:10:00,36.5,36.5,36.4,36.45,160000.0,25.3504,25.3504,25.281,25.3157,160000.0
2009-09-15 11:20:00,36.46,36.51,36.45,36.5,176100.0,25.3226,25.3574,25.3157,25.3504,176100.0
2009-09-15 11:30:00,36.49,36.6,36.49,36.59,211400.0,25.3435,25.4199,25.3435,25.4129,211400.0
2009-09-15 11:40:00,36.59,36.59,36.5,36.55,136600.0,25.4129,25.4129,25.3504,25.3851,136600.0
2009-09-15 11:50:00,36.56,36.62,36.51,36.59,158800.0,25.3921,25.4338,25.3574,25.4129,158800.0
2009-09-15 12:00:00,36.59,36.6,36.52,36.6,117300.0,25.4129,25.4199,25.3643,25.4199,117300.0
2009-09-15 12:10:00,36.61,36.65,36.55,36.59,140500.0,25.4268,25.4546,25.3851,25.4129,140500.0
2009-09-15 12:20:00,36.59,36.59,36.55,36.55,49300.0,25.4129,25.4129,25.3851,25.3851,49300.0
2009-09-15 12:30:00,36.56,36.56,36.5,36.5,79300.0,25.3921,25.3921,25.3504,25.3504,79300.0
2009-09-15 12:40:00,36.5,36.56,36.5,36.56,108200.0,25.3504,25.3921,25.3504,25.3921,108200.0
2009-09-15 12:50:00,36.56,36.57,36.49,36.5,117400.0,25.3921,25.399,25.3435,25.3504,117400.0
2009-09-15 13:00:00,36.51,36.53,36.5,36.51,73800.0,25.3574,25.3713,25.3504,25.3574,73800.0
2009-09-15 13:10:00,36.5,36.51,36.46,36.46,255800.0,25.3504,25.3574,25.3226,25.3226,255800.0
2009-09-15 13:20:00,36.46,36.48,36.42,36.47,125100.0,25.3226,25.3365,25.2949,25.3296,125100.0
2009-09-15 13:30:00,36.48,36.5,36.47,36.49,39200.0,25.3365,25.3504,25.3296,25.3435,39200.0
2009-09-15 13:40:00,36.5,36.51,36.49,36.5,62400.0,25.3504,25.3574,25.3435,25.3504,62400.0
2009-09-15 13:50:00,36.5,36.51,36.47,36.47,119200.0,25.3504,25.3574,25.3296,25.3296,119200.0
2009-09-15 14:00:00,36.47,36.48,36.43,36.44,91500.0,25.3296,25.3365,25.3018,25.3087,91500.0
2009-09-15 14:10:00,36.45,36.45,36.42,36.44,103900.0,25.3157,25.3157,25.2949,25.3087,103900.0
2009-09-15 14:20:00,36.44,36.46,36.44,36.45,268400.0,25.3087,25.3226,25.3087,25.3157,268400.0
2009-09-15 14:30:00,36.45,36.46,36.33,36.36,309100.0,25.3157,25.3226,25.2323,25.2532,309100.0
2009-09-15 14:40:00,36.35,36.37,36.3,36.31,180900.0,25.2462,25.2601,25.2115,25.2185,180900.0
2009-09-15 14:50:00,36.3,36.32,36.29,36.31,186300.0,25.2115,25.2254,25.2046,25.2185,186300.0
2009-09-15 15:00:00,36.31,36.35,36.3,36.35,172000.0,25.2185,25.2462,25.2115,25.2462,172000.0
2009-09-15 15:10:00,36.35,36.39,36.34,36.35,212800.0,25.2462,25.274,25.2393,25.2462,212800.0
2009-09-15 15:20:00,36.35,36.46,36.34,36.44,235100.0,25.2462,25.3226,25.2393,25.3087,235100.0
2009-09-15 15:30:00,36.45,36.45,36.38,36.39,243400.0,25.3157,25.3157,25.2671,25.274,243400.0
2009-09-15 15:40:00,36.39,36.41,36.31,36.4,514800.0,25.274,25.2879,25.2185,25.281,514800.0
2009-09-15 15:50:00,36.4,36.47,36.39,36.43,569600.0,25.281,25.3296,25.274,25.3018,569600.0
2009-09-16 09:30:00,36.47,36.78,36.45,36.66,398300.0,25.3296,25.5449,25.3157,25.4615,398300.0
2009-09-16 09:40:00,36.65,36.7,36.4,36.57,405500.0,25.4546,25.4893,25.281,25.399,405500.0
2009-09-16 09:50:00,36.57,36.59,36.45,36.54,339600.0,25.399,25.4129,25.3157,25.3782,339600.0
2009-09-16 10:00:00,36.55,36.66,36.51,36.64,180100.0,25.3851,25.4615,25.3574,25.4477,180100.0
2009-09-16 10:10:00,36.65,36.65,36.59,36.62,210900.0,25.4546,25.4546,25.4129,25.4338,210900.0
2009-09-16 10:20:00,36.62,36.64,36.52,36.55,207700.0,25.4338,25.4477,25.3643,25.3851,207700.0
2009-09-16 10:30:00,36.55,36.62,36.46,36.49,190500.0,25.3851,25.4338,25.3226,25.3435,190500.0
2009-09-16 10:40:00,36.49,36.52,36.46,36.49,137200.0,25.3435,25.3643,25.3226,25.3435,137200.0
2009-09-16 10:50:00,36.5,36.51,36.47,36.49,118400.0,25.3504,25.3574,25.3296,25.3435,118400.0
2009-09-16 11:00:00,36.5,36.51,36.45,36.48,131000.0,25.3504,25.3574,25.3157,25.3365,131000.0
2009-09-16 11:10:00,36.49,36.51,36.48,36.5,92500.0,25.3435,25.3574,25.3365,25.3504,92500.0
2009-09-16 11:20:00,36.5,36.56,36.5,36.52,173100.0,25.3504,25.3921,25.3504,25.3643,173100.0
2009-09-16 11:30:00,36.52,36.56,36.48,36.49,233400.0,25.3643,25.3921,25.3365,25.3435,233400.0
2009-09-16 11:40:00,36.5,36.52,36.43,36.43,193200.0,25.3504,25.3643,25.3018,25.3018,193200.0
2009-09-16 11:50:00,36.43,36.51,36.43,36.49,145700.0,25.3018,25.3574,25.3018,25.3435,145700.0
2009-09-16 12:00:00,36.49,36.58,36.49,36.56,204200.0,25.3435,25.406,25.3435,25.3921,204200.0
2009-09-16 12:10:00,36.57,36.58,36.53,36.53,147800.0,25.399,25.406,25.3713,25.3713,147800.0
2009-09-16 12:20:00,36.54,36.57,36.51,36.52,171600.0,25.3782,25.399,25.3574,25.3643,171600.0
2009-09-16 12:30:00,36.52,36.58,36.5,36.55,149900.0,25.3643,25.406,25.3504,25.3851,149900.0
2009-09-16 12:40:00,36.55,36.57,36.51,36.53,243700.0,25.3851,25.399,25.3574,25.3713,243700.0
2009-09-16 12:50:00,36.53,36.56,36.5,36.54,189700.0,25.3713,25.3921,25.3504,25.3782,189700.0
2009-09-16 13:00:00,36.55,36.6,36.54,36.59,96400.0,25.3851,25.4199,25.3782,25.4129,96400.0
2009-09-16 13:10:00,36.59,36.6,36.57,36.59,71400.0,25.4129,25.4199,25.399,25.4129,71400.0
2009-09-16 13:20:00,36.6,36.64,36.58,36.63,220200.0,25.4199,25.4477,25.406,25.4407,220200.0
2009-09-16 13:30:00,36.62,36.64,36.56,36.58,140800.0,25.4338,25.4477,25.3921,25.406,140800.0
2009-09-16 13:40:00,36.59,36.6,36.53,36.55,189600.0,25.4129,25.4199,25.3713,25.3851,189600.0
2009-09-16 13:50:00,36.54,36.6,36.54,36.56,131700.0,25.3782,25.4199,25.3782,25.3921,131700.0
2009-09-16 14:00:00,36.57,36.59,36.54,36.58,210700.0,25.399,25.4129,25.3782,25.406,210700.0
2009-09-16 14:10:00,36.59,36.65,36.58,36.64,126300.0,25.4129,25.4546,25.406,25.4477,126300.0
2009-09-16 14:20:00,36.65,36.71,36.64,36.71,74400.0,25.4546,25.4963,25.4477,25.4963,74400.0
2009-09-16 14:30:00,36.71,36.78,36.7,36.77,152000.0,25.4963,25.5449,25.4893,25.5379,152000.0
2009-09-16 14:40:00,36.78,36.8,36.76,36.8,113900.0,25.5449,25.5588,25.531,25.5588,113900.0
2009-09-16 14:50:00,36.79,36.84,36.79,36.82,178400.0,25.5518,25.5866,25.5518,25.5727,178400.0
2009-09-16 15:00:00,36.82,36.85,36.78,36.82,167200.0,25.5727,25.5935,25.5449,25.5727,167200.0
2009-09-16 15:10:00,36.81,36.9,36.81,36.88,179800.0,25.5657,25.6282,25.5657,25.6143,179800.0
2009-09-16 15:20:00,36.89,36.91,36.87,36.9,115100.0,25.6213,25.6352,25.6074,25.6282,115100.0
2009-09-16 15:30:00,36.9,36.9,36.78,36.84,335500.0,25.6282,25.6282,25.5449,25.5866,335500.0
2009-09-16 15:40:00,36.84,36.9,36.84,36.9,222400.0,25.5866,25.6282,25.5866,25.6282,222400.0
2009-09-16 15:50:00,36.89,36.94,36.88,36.94,464300.0,25.6213,25.656,25.6143,25.656,464300.0
2009-09-17 09:30:00,36.88,36.99,36.68,36.89,430400.0,25.6143,25.6907,25.4754,25.6213,430400.0
2009-09-17 09:40:00,36.9,36.96,36.72,36.77,309300.0,25.6282,25.6699,25.5032,25.5379,309300.0
2009-09-17 09:50:00,36.78,37.0,36.76,36.96,396200.0,25.5449,25.6977,25.531,25.6699,396200.0
2009-09-17 10:00:00,36.96,37.0,36.86,36.88,696700.0,25.6699,25.6977,25.6005,25.6143,696700.0
2009-09-17 10:10:00,36.89,36.9,36.73,36.77,402600.0,25.6213,25.6282,25.5102,25.5379,402600.0
2009-09-17 10:20:00,36.77,36.77,36.56,36.63,503600.0,25.5379,25.5379,25.3921,25.4407,503600.0
2009-09-17 10:30:00,36.63,36.71,36.56,36.6,431500.0,25.4407,25.4963,25.3921,25.4199,431500.0
2009-09-17 10:40:00,36.61,36.74,36.6,36.7,194000.0,25.4268,25.5171,25.4199,25.4893,194000.0
2009-09-17 10:50:00,36.71,36.8,36.71,36.78,160200.0,25.4963,25.5588,25.4963,25.5449,160200.0
2009-09-17 11:00:00,36.79,36.82,36.74,36.74,105200.0,25.5518,25.5727,25.5171,25.5171,105200.0
2009-09-17 11:10:00,36.75,36.81,36.74,36.77,226700.0,25.5241,25.5657,25.5171,25.5379,226700.0
2009-09-17 11:20:00,36.77,36.92,36.76,36.91,182400.0,25.5379,25.6421,25.531,25.6352,182400.0
2009-09-17 11:30:00,36.9,36.9,36.76,36.76,130200.0,25.6282,25.6282,25.531,25.531,130200.0
2009-09-17 11:40:00,36.77,36.89,36.76,36.82,148800.0,25.5379,25.6213,25.531,25.5727,148800.0
2009-09-17 11:50:00,36.8,36.82,36.72,36.75,238900.0,25.5588,25.5727,25.5032,25.5241,238900.0
2009-09-17 12:00:00,36.75,36.81,36.74,36.79,475800.0,25.5241,25.5657,25.5171,25.5518,475800.0
2009-09-17 12:10:00,36.8,36.83,36.74,36.74,164800.0,25.5588,25.5796,25.5171,25.5171,164800.0
2009-09-17 12:20:00,36.74,36.85,36.71,36.83,134700.0,25.5171,25.5935,25.4963,25.5796,134700.0
2009-09-17 12:30:00,36.83,36.86,36.74,36.76,134800.0,25.5796,25.6005,25.5171,25.531,134800.0
2009-09-17 12:40:00,36.76,36.77,36.67,36.74,216300.0,25.531,25.5379,25.4685,25.5171,216300.0
2009-09-17 12:50:00,36.74,36.82,36.74,36.77,119900.0,25.5171,25.5727,25.5171,25.5379,119900.0
2009-09-17 13:00:00,36.77,36.78,36.69,36.7,192700.0,25.5379,25.5449,25.4824,25.4893,192700.0
2009-09-17 13:10:00,36.7,36.7,36.63,36.63,187700.0,25.4893,25.4893,25.4407,25.4407,187700.0
2009-09-17 13:20:00,36.63,36.64,36.49,36.52,261900.0,25.4407,25.4477,25.3435,25.3643,261900.0
2009-09-17 13:30:00,36.53,36.53,36.5,36.51,163100.0,25.3713,25.3713,25.3504,25.3574,163100.0
2009-09-17 13:40:00,36.5,36.51,36.48,36.5,171300.0,25.3504,25.3574,25.3365,25.3504,171300.0
2009-09-17 13:50:00,36.5,36.52,36.49,36.5,266300.0,25.3504,25.3643,25.3435,25.3504,266300.0
2009-09-17 14:00:00,36.51,36.55,36.48,36.52,184800.0,25.3574,25.3851,25.3365,25.3643,184800.0
2009-09-17 14:10:00,36.52,36.53,36.46,36.51,293500.0,25.3643,25.3713,25.3226,25.3574,293500.0
2009-09-17 14:20:00,36.51,36.57,36.5,36.52,158200.0,25.3574,25.399,25.3504,25.3643,158200.0
2009-09-17 14:30:00,36.52,36.53,36.43,36.44,305100.0,25.3643,25.3713,25.3018,25.3087,305100.0
2009-09-17 14:40:00,36.43,36.5,36.43,36.49,231900.0,25.3018,25.3504,25.3018,25.3435,231900.0
2009-09-17 14:50:00,36.48,36.51,36.47,36.47,211200.0,25.3365,25.3574,25.3296,25.3296,211200.0
2009-09-17 15:00:00,36.48,36.48,36.45,36.46,218000.0,25.3365,25.3365,25.3157,25.3226,218000.0
2009-09-17 15:10:00,36.45,36.46,36.45,36.45,273700.0,25.3157,25.3226,25.3157,25.3157,273700.0
2009-09-17 15:20:00,36.45,36.5,36.45,36.46,506400.0,25.3157,25.3504,25.3157,25.3226,506400.0
2009-09-17 15:30:00,36.46,36.49,36.43,36.49,384500.0,25.3226,25.3435,25.3018,25.3435,384500.0
2009-09-17 15:40:00,36.49,36.49,36.31,36.32,741200.0,25.3435,25.3435,25.2185,25.2254,741200.0
2009-09-17 15:50:00,36.32,36.43,36.31,36.42,1247300.0,25.2254,25.3018,25.2185,25.2949,1247300.0
2009-09-18 09:30:00,36.56,36.56,36.32,36.36,2685000.0,25.3921,25.3921,25.2254,25.2532,2685000.0
2009-09-18 09:40:00,36.36,36.38,36.02,36.19,836600.0,25.2532,25.2671,25.017,25.1351,836600.0
2009-09-18 09:50:00,36.19,36.28,36.12,36.26,420200.0,25.1351,25.1976,25.0865,25.1837,420200.0
2009-09-18 10:00:00,36.25,36.34,36.25,36.27,340600.0,25.1768,25.2393,25.1768,25.1907,340600.0
2009-09-18 10:10:00,36.28,36.35,36.26,36.28,311400.0,25.1976,25.2462,25.1837,25.1976,311400.0
2009-09-18 10:20:00,36.27,36.34,36.21,36.22,380900.0,25.1907,25.2393,25.149,25.156,380900.0
2009-09-18 10:30:00,36.22,36.32,36.21,36.25,279900.0,25.156,25.2254,25.149,25.1768,279900.0
2009-09-18 10:40:00,36.26,36.27,36.1,36.13,347300.0,25.1837,25.1907,25.0726,25.0934,347300.0
2009-09-18 10:50:00,36.14,36.14,36.07,36.1,259300.0,25.1004,25.1004,25.0518,25.0726,259300.0
2009-09-18 11:00:00,36.1,36.19,36.09,36.15,187000.0,25.0726,25.1351,25.0657,25.1073,187000.0
2009-09-18 11:10:00,36.15,36.19,36.09,36.13,241000.0,25.1073,25.1351,25.0657,25.0934,241000.0
2009-09-18 11:20:00,36.12,36.14,36.06,36.12,191600.0,25.0865,25.1004,25.0448,25.0865,191600.0
2009-09-18 11:30:00,36.13,36.16,36.08,36.14,241600.0,25.0934,25.1143,25.0587,25.1004,241600.0
2009-09-18 11:40:00,36.14,36.17,36.04,36.04,273900.0,25.1004,25.1212,25.0309,25.0309,273900.0
2009-09-18 11:50:00,36.05,36.13,36.04,36.09,157600.0,25.0379,25.0934,25.0309,25.0657,157600.0
2009-09-18 12:00:00,36.09,36.1,36.04,36.04,165700.0,25.0657,25.0726,25.0309,25.0309,165700.0
2009-09-18 12:10:00,36.05,36.06,36.02,36.03,113900.0,25.0379,25.0448,25.017,25.024,113900.0
2009-09-18 12:20:00,36.04,36.04,35.94,35.95,282300.0,25.0309,25.0309,24.9615,24.9684,282300.0
2009-09-18 12:30:00,35.94,36.02,35.94,36.02,172000.0,24.9615,25.017,24.9615,25.017,172000.0
2009-09-18 12:40:00,36.02,36.06,35.98,36.05,206400.0,25.017,25.0448,24.9893,25.0379,206400.0
2009-09-18 12:50:00,36.06,36.14,36.05,36.14,131100.0,25.0448,25.1004,25.0379,25.1004,131100.0
2009-09-18 13:00:00,36.13,36.16,36.1,36.11,288100.0,25.0934,25.1143,25.0726,25.0796,288100.0
2009-09-18 13:10:00,36.1,36.13,36.09,36.1,177000.0,25.0726,25.0934,25.0657,25.0726,177000.0
2009-09-18 13:20:00,36.1,36.1,36.08,36.1,100300.0,25.0726,25.0726,25.0587,25.0726,100300.0
2009-09-18 13:30:00,36.1,36.1,36.06,36.1,242700.0,25.0726,25.0726,25.0448,25.0726,242700.0
2009-09-18 13:40:00,36.09,36.13,36.09,36.11,273300.0,25.0657,25.0934,25.0657,25.0796,273300.0
2009-09-18 13:50:00,36.11,36.14,36.09,36.09,273800.0,25.0796,25.1004,25.0657,25.0657,273800.0
2009-09-18 14:00:00,36.1,36.12,36.07,36.1,333900.0,25.0726,25.0865,25.0518,25.0726,333900.0
2009-09-18 14:10:00,36.11,36.11,36.09,36.1,294700.0,25.0796,25.0796,25.0657,25.0726,294700.0
2009-09-18 14:20:00,36.1,36.1,36.06,36.09,133300.0,25.0726,25.0726,25.0448,25.0657,133300.0
2009-09-18 14:30:00,36.09,36.13,36.07,36.13,144500.0,25.0657,25.0934,25.0518,25.0934,144500.0
2009-09-18 14:40:00,36.13,36.2,36.12,36.18,193500.0,25.0934,25.1421,25.0865,25.1282,193500.0
2009-09-18 14:50:00,36.18,36.19,36.1,36.11,198600.0,25.1282,25.1351,25.0726,25.0796,198600.0
2009-09-18 15:00:00,36.11,36.11,36.04,36.05,315600.0,25.0796,25.0796,25.0309,25.0379,315600.0
2009-09-18 15:10:00,36.04,36.11,35.97,36.02,542300.0,25.0309,25.0796,24.9823,25.017,542300.0
2009-09-18 15:20:00,36.02,36.05,35.96,35.99,462500.0,25.017,25.0379,24.9754,24.9962,462500.0
2009-09-18 15:30:00,36.0,36.0,35.95,35.98,333000.0,25.0032,25.0032,24.9684,24.9893,333000.0
2009-09-18 15:40:00,35.98,36.0,35.97,35.98,410700.0,24.9893,25.0032,24.9823,24.9893,410700.0
2009-09-18 15:50:00,35.98,36.0,35.94,35.97,911700.0,24.9893,25.0032,24.9615,24.9823,911700.0
2009-09-21 09:30:00,35.75,35.91,35.67,35.85,494500.0,24.8295,24.9406,24.774,24.899,494500.0
2009-09-21 09:40:00,35.84,36.0,35.82,35.97,314800.0,24.892,25.0032,24.8781,24.9823,314800.0
2009-09-21 09:50:00,35.98,35.99,35.84,35.89,155600.0,24.9893,24.9962,24.892,24.9268,155600.0
2009-09-21 10:00:00,35.88,35.92,35.78,35.91,222300.0,24.9198,24.9476,24.8504,24.9406,222300.0
2009-09-21 10:10:00,35.9,35.98,35.88,35.97,280500.0,24.9337,24.9893,24.9198,24.9823,280500.0
2009-09-21 10:20:00,35.96,36.12,35.96,36.06,224400.0,24.9754,25.0865,24.9754,25.0448,224400.0
2009-09-21 10:30:00,36.05,36.06,35.97,36.01,295900.0,25.0379,25.0448,24.9823,25.0101,295900.0
2009-09-21 10:40:00,36.01,36.05,35.99,36.04,158700.0,25.0101,25.0379,24.9962,25.0309,158700.0
2009-09-21 10:50:00,36.03,36.05,35.99,36.01,145900.0,25.024,25.0379,24.9962,25.0101,145900.0
2009-09-21 11:00:00,36.0,36.03,35.99,36.03,217400.0,25.0032,25.024,24.9962,25.024,217400.0
2009-09-21 11:10:00,36.02,36.12,36.02,36.04,294400.0,25.017,25.0865,25.017,25.0309,294400.0
2009-09-21 11:20:00,36.05,36.09,36.02,36.03,186100.0,25.0379,25.0657,25.017,25.024,186100.0
2009-09-21 11:30:00,36.04,36.08,36.03,36.08,205200.0,25.0309,25.0587,25.024,25.0587,205200.0
2009-09-21 11:40:00,36.08,36.08,36.03,36.04,127000.0,25.0587,25.0587,25.024,25.0309,127000.0
2009-09-21 11:50:00,36.03,36.04,36.0,36.04,263800.0,25.024,25.0309,25.0032,25.0309,263800.0
2009-09-21 12:00:00,36.04,36.09,36.03,36.07,213700.0,25.0309,25.0657,25.024,25.0518,213700.0
2009-09-21 12:10:00,36.07,36.09,36.07,36.08,135100.0,25.0518,25.0657,25.0518,25.0587,135100.0
2009-09-21 12:20:00,36.07,36.17,36.07,36.16,183300.0,25.0518,25.1212,25.0518,25.1143,183300.0
2009-09-21 12:30:00,36.15,36.19,36.14,36.18,117700.0,25.1073,25.1351,25.1004,25.1282,117700.0
2009-09-21 12:40:00,36.18,36.23,36.17,36.21,178500.0,25.1282,25.1629,25.1212,25.149,178500.0
2009-09-21 12:50:00,36.21,36.22,36.12,36.12,179900.0,25.149,25.156,25.0865,25.0865,179900.0
2009-09-21 13:00:00,36.12,36.13,36.04,36.05,170200.0,25.0865,25.0934,25.0309,25.0379,170200.0
2009-09-21 13:10:00,36.05,36.06,35.98,36.0,598600.0,25.0379,25.0448,24.9893,25.0032,598600.0
2009-09-21 13:20:00,36.0,36.11,36.0,36.1,443300.0,25.0032,25.0796,25.0032,25.0726,443300.0
2009-09-21 13:30:00,36.09,36.17,36.09,36.15,541200.0,25.0657,25.1212,25.0657,25.1073,541200.0
2009-09-21 13:40:00,36.14,36.16,36.11,36.11,273100.0,25.1004,25.1143,25.0796,25.0796,273100.0
2009-09-21 13:50:00,36.12,36.2,36.09,36.19,408400.0,25.0865,25.1421,25.0657,25.1351,408400.0
2009-09-21 14:00:00,36.19,36.22,36.17,36.18,179300.0,25.1351,25.156,25.1212,25.1282,179300.0
2009-09-21 14:10:00,36.19,36.19,36.13,36.18,263700.0,25.1351,25.1351,25.0934,25.1282,263700.0
2009-09-21 14:20:00,36.18,36.18,36.09,36.1,352200.0,25.1282,25.1282,25.0657,25.0726,352200.0
2009-09-21 14:30:00,36.1,36.16,36.1,36.14,195400.0,25.0726,25.1143,25.0726,25.1004,195400.0
2009-09-21 14:40:00,36.13,36.2,36.13,36.19,452200.0,25.0934,25.1421,25.0934,25.1351,452200.0
2009-09-21 14:50:00,36.2,36.2,36.14,36.17,163900.0,25.1421,25.1421,25.1004,25.1212,163900.0
2009-09-21 15:00:00,36.17,36.23,36.15,36.21,335800.0,25.1212,25.1629,25.1073,25.149,335800.0
2009-09-21 15:10:00,36.21,36.27,36.17,36.25,508600.0,25.149,25.1907,25.1212,25.1768,508600.0
2009-09-21 15:20:00,36.25,36.3,36.23,36.27,560600.0,25.1768,25.2115,25.1629,25.1907,560600.0
2009-09-21 15:30:00,36.27,36.28,36.16,36.17,621900.0,25.1907,25.1976,25.1143,25.1212,621900.0
2009-09-21 15:40:00,36.18,36.19,36.11,36.15,738100.0,25.1282,25.1351,25.0796,25.1073,738100.0
2009-09-21 15:50:00,36.16,36.17,36.11,36.16,661300.0,25.1143,25.1212,25.0796,25.1143,661300.0
2009-09-22 09:30:00,36.17,36.27,35.99,36.05,899200.0,25.1212,25.1907,24.9962,25.0379,899200.0
2009-09-22 09:40:00,36.05,36.27,36.03,36.1,468300.0,25.0379,25.1907,25.024,25.0726,468300.0
2009-09-22 09:50:00,36.09,36.1,36.01,36.03,225600.0,25.0657,25.0726,25.0101,25.024,225600.0
2009-09-22 10:00:00,36.03,36.03,35.95,35.95,311000.0,25.024,25.024,24.9684,24.9684,311000.0
2009-09-22 10:10:00,35.95,36.06,35.87,36.04,321000.0,24.9684,25.0448,24.9129,25.0309,321000.0
2009-09-22 10:20:00,36.04,36.07,36.02,36.02,305500.0,25.0309,25.0518,25.017,25.017,305500.0
2009-09-22 10:30:00,36.02,36.04,35.9,35.92,222700.0,25.017,25.0309,24.9337,24.9476,222700.0
2009-09-22 10:40:00,35.92,36.0,35.89,35.9,124200.0,24.9476,25.0032,24.9268,24.9337,124200.0
2009-09-22 10:50:00,35.9,35.97,35.88,35.88,124400.0,24.9337,24.9823,24.9198,24.9198,124400.0
2009-09-22 11:00:00,35.88,35.91,35.86,35.86,165800.0,24.9198,24.9406,24.9059,24.9059,165800.0
2009-09-22 11:10:00,35.86,35.87,35.79,35.8,206700.0,24.9059,24.9129,24.8573,24.8642,206700.0
2009-09-22 11:20:00,35.79,35.84,35.78,35.79,194400.0,24.8573,24.892,24.8504,24.8573,194400.0
2009-09-22 11:30:00,35.8,35.84,35.78,35.84,137700.0,24.8642,24.892,24.8504,24.892,137700.0
2009-09-22 11:40:00,35.83,35.92,35.83,35.91,168700.0,24.8851,24.9476,24.8851,24.9406,168700.0
2009-09-22 11:50:00,35.92,35.92,35.89,35.9,141900.0,24.9476,24.9476,24.9268,24.9337,141900.0
2009-09-22 12:00:00,35.91,36.01,35.9,35.99,169800.0,24.9406,25.0101,24.9337,24.9962,169800.0
2009-09-22 12:10:00,35.99,36.02,35.92,35.93,226700.0,24.9962,25.017,24.9476,24.9545,226700.0
2009-09-22 12:20:00,35.94,36.01,35.91,35.97,233400.0,24.9615,25.0101,24.9406,24.9823,233400.0
2009-09-22 12:30:00,35.98,36.0,35.96,35.98,172600.0,24.9893,25.0032,24.9754,24.9893,172600.0
2009-09-22 12:40:00,35.98,36.0,35.92,35.94,91000.0,24.9893,25.0032,24.9476,24.9615,91000.0
2009-09-22 12:50:00,35.94,35.95,35.9,35.92,114100.0,24.9615,24.9684,24.9337,24.9476,114100.0
2009-09-22 13:00:00,35.93,36.03,35.92,36.0,411800.0,24.9545,25.024,24.9476,25.0032,411800.0
2009-09-22 13:10:00,36.0,36.02,35.97,36.01,268000.0,25.0032,25.017,24.9823,25.0101,268000.0
2009-09-22 13:20:00,36.01,36.02,35.98,36.01,173600.0,25.0101,25.017,24.9893,25.0101,173600.0
2009-09-22 13:30:00,36.01,36.01,35.99,36.0,174100.0,25.0101,25.0101,24.9962,25.0032,174100.0
2009-09-22 13:40:00,36.0,36.05,36.0,36.04,192800.0,25.0032,25.0379,25.0032,25.0309,192800.0
2009-09-22 13:50:00,36.05,36.06,36.02,36.03,117200.0,25.0379,25.0448,25.017,25.024,117200.0
2009-09-22 14:00:00,36.04,36.07,36.03,36.04,146500.0,25.0309,25.0518,25.024,25.0309,146500.0
2009-09-22 14:10:00,36.04,36.09,36.03,36.04,160900.0,25.0309,25.0657,25.024,25.0309,160900.0
2009-09-22 14:20:00,36.04,36.07,36.02,36.07,189000.0,25.0309,25.0518,25.017,25.0518,189000.0
2009-09-22 14:30:00,36.07,36.12,36.06,36.1,194800.0,25.0518,25.0865,25.0448,25.0726,194800.0
2009-09-22 14:40:00,36.1,36.16,36.09,36.15,163800.0,25.0726,25.1143,25.0657,25.1073,163800.0
2009-09-22 14:50:00,36.15,36.17,36.13,36.15,108800.0,25.1073,25.1212,25.0934,25.1073,108800.0
2009-09-22 15:00:00,36.14,36.17,36.12,36.15,202500.0,25.1004,25.1212,25.0865,25.1073,202500.0
2009-09-22 15:10:00,36.14,36.16,36.06,36.09,280500.0,25.1004,25.1143,25.0448,25.0657,280500.0
2009-09-22 15:20:00,36.08,36.15,36.08,36.12,274200.0,25.0587,25.1073,25.0587,25.0865,274200.0
2009-09-22 15:30:00,36.12,36.15,36.1,36.11,155000.0,25.0865,25.1073,25.0726,25.0796,155000.0
2009-09-22 15:40:00,36.11,36.15,36.09,36.12,550200.0,25.0796,25.1073,25.0657,25.0865,550200.0
2009-09-22 15:50:00,36.12,36.12,36.05,36.07,534500.0,25.0865,25.0865,25.0379,25.0518,534500.0
2009-09-23 09:30:00,35.99,36.04,35.84,36.03,229000.0,24.9962,25.0309,24.892,25.024,229000.0
2009-09-23 09:40:00,36.04,36.18,35.96,36.16,201300.0,25.0309,25.1282,24.9754,25.1143,201300.0
2009-09-23 09:50:00,36.17,36.19,36.09,36.12,260600.0,25.1212,25.1351,25.0657,25.0865,260600.0
2009-09-23 10:00:00,36.12,36.18,36.11,36.18,380800.0,25.0865,25.1282,25.0796,25.1282,380800.0
2009-09-23 10:10:00,36.18,36.25,36.08,36.23,433000.0,25.1282,25.1768,25.0587,25.1629,433000.0
2009-09-23 10:20:00,36.23,36.31,36.2,36.25,326100.0,25.1629,25.2185,25.1421,25.1768,326100.0
2009-09-23 10:30:00,36.25,36.33,36.21,36.32,883200.0,25.1768,25.2323,25.149,25.2254,883200.0
2009-09-23 10:40:00,36.31,36.32,36.22,36.29,898900.0,25.2185,25.2254,25.156,25.2046,898900.0
2009-09-23 10:50:00,36.3,36.32,36.28,36.3,837000.0,25.2115,25.2254,25.1976,25.2115,837000.0
2009-09-23 11:00:00,36.3,36.5,36.29,36.45,741700.0,25.2115,25.3504,25.2046,25.3157,741700.0
2009-09-23 11:10:00,36.44,36.47,36.33,36.41,591600.0,25.3087,25.3296,25.2323,25.2879,591600.0
2009-09-23 11:20:00,36.4,36.47,36.39,36.39,280400.0,25.281,25.3296,25.274,25.274,280400.0
2009-09-23 11:30:00,36.39,36.43,36.35,36.42,348600.0,25.274,25.3018,25.2462,25.2949,348600.0
2009-09-23 11:40:00,36.42,36.43,36.33,36.34,264700.0,25.2949,25.3018,25.2323,25.2393,264700.0
2009-09-23 11:50:00,36.33,36.34,36.29,36.31,180600.0,25.2323,25.2393,25.2046,25.2185,180600.0
2009-09-23 12:00:00,36.3,36.33,36.29,36.3,173000.0,25.2115,25.2323,25.2046,25.2115,173000.0
2009-09-23 12:10:00,36.3,36.33,36.29,36.33,149600.0,25.2115,25.2323,25.2046,25.2323,149600.0
2009-09-23 12:20:00,36.33,36.34,36.29,36.3,260600.0,25.2323,25.2393,25.2046,25.2115,260600.0
2009-09-23 12:30:00,36.29,36.34,36.25,36.33,198900.0,25.2046,25.2393,25.1768,25.2323,198900.0
2009-09-23 12:40:00,36.34,36.39,36.33,36.36,173300.0,25.2393,25.274,25.2323,25.2532,173300.0
2009-09-23 12:50:00,36.36,36.38,36.36,36.37,63400.0,25.2532,25.2671,25.2532,25.2601,63400.0
2009-09-23 13:00:00,36.36,36.39,36.36,36.39,88400.0,25.2532,25.274,25.2532,25.274,88400.0
2009-09-23 13:10:00,36.38,36.42,36.38,36.41,125100.0,25.2671,25.2949,25.2671,25.2879,125100.0
2009-09-23 13:20:00,36.42,36.42,36.38,36.39,153000.0,25.2949,25.2949,25.2671,25.274,153000.0
2009-09-23 13:30:00,36.38,36.39,36.32,36.32,201200.0,25.2671,25.274,25.2254,25.2254,201200.0
2009-09-23 13:40:00,36.33,36.34,36.32,36.34,141700.0,25.2323,25.2393,25.2254,25.2393,141700.0
2009-09-23 13:50:00,36.33,36.38,36.29,36.31,230300.0,25.2323,25.2671,25.2046,25.2185,230300.0
2009-09-23 14:00:00,36.3,36.31,36.2,36.25,234400.0,25.2115,25.2185,25.1421,25.1768,234400.0
2009-09-23 14:10:00,36.25,36.47,36.21,36.32,187700.0,25.1768,25.3296,25.149,25.2254,187700.0
2009-09-23 14:20:00,36.31,36.37,36.28,36.34,397800.0,25.2185,25.2601,25.1976,25.2393,397800.0
2009-09-23 14:30:00,36.33,36.39,36.31,36.34,378400.0,25.2323,25.274,25.2185,25.2393,378400.0
2009-09-23 14:40:00,36.34,36.34,36.3,36.31,162700.0,25.2393,25.2393,25.2115,25.2185,162700.0
2009-09-23 14:50:00,36.31,36.35,36.27,36.29,299900.0,25.2185,25.2462,25.1907,25.2046,299900.0
2009-09-23 15:00:00,36.29,36.36,36.29,36.32,221100.0,25.2046,25.2532,25.2046,25.2254,221100.0
2009-09-23 15:10:00,36.31,36.31,36.22,36.27,304400.0,25.2185,25.2185,25.156,25.1907,304400.0
2009-09-23 15:20:00,36.26,36.27,36.19,36.25,391300.0,25.1837,25.1907,25.1351,25.1768,391300.0
2009-09-23 15:30:00,36.24,36.25,36.14,36.23,556600.0,25.1698,25.1768,25.1004,25.1629,556600.0
2009-09-23 15:40:00,36.24,36.31,36.17,36.22,650900.0,25.1698,25.2185,25.1212,25.156,650900.0
2009-09-23 15:50:00,36.22,36.23,36.08,36.09,996300.0,25.156,25.1629,25.0587,25.0657,996300.0
2009-09-24 09:30:00,35.87,35.98,35.75,35.87,805200.0,24.9129,24.9893,24.8295,24.9129,805200.0
2009-09-24 09:40:00,35.86,35.94,35.67,35.71,590500.0,24.9059,24.9615,24.774,24.8017,590500.0
2009-09-24 09:50:00,35.7,35.89,35.7,35.82,604400.0,24.7948,24.9268,24.7948,24.8781,604400.0
2009-09-24 10:00:00,35.82,35.84,35.65,35.7,354500.0,24.8781,24.892,24.7601,24.7948,354500.0
2009-09-24 10:10:00,35.7,35.78,35.62,35.62,349500.0,24.7948,24.8504,24.7392,24.7392,349500.0
2009-09-24 10:20:00,35.63,35.63,35.46,35.49,638800.0,24.7462,24.7462,24.6281,24.6489,638800.0
2009-09-24 10:30:00,35.48,35.54,35.44,35.47,346600.0,24.642,24.6837,24.6142,24.6351,346600.0
2009-09-24 10:40:00,35.46,35.52,35.43,35.48,845300.0,24.6281,24.6698,24.6073,24.642,845300.0
2009-09-24 10:50:00,35.48,35.51,34.45,35.38,510300.0,24.642,24.6628,23.9266,24.5725,510300.0
2009-09-24 11:00:00,35.39,35.41,35.32,35.33,292800.0,24.5795,24.5934,24.5309,24.5378,292800.0
2009-09-24 11:10:00,35.33,35.45,35.31,35.4,179300.0,24.5378,24.6212,24.5239,24.5864,179300.0
2009-09-24 11:20:00,35.41,35.44,35.31,35.36,290200.0,24.5934,24.6142,24.5239,24.5587,290200.0
2009-09-24 11:30:00,35.37,35.41,35.28,35.39,431000.0,24.5656,24.5934,24.5031,24.5795,431000.0
2009-09-24 11:40:00,35.4,35.43,35.29,35.32,278100.0,24.5864,24.6073,24.51,24.5309,278100.0
2009-09-24 11:50:00,35.32,35.33,35.28,35.31,240900.0,24.5309,24.5378,24.5031,24.5239,240900.0
2009-09-24 12:00:00,35.31,35.36,35.25,35.35,160000.0,24.5239,24.5587,24.4823,24.5517,160000.0
2009-09-24 12:10:00,35.36,35.4,35.35,35.37,219100.0,24.5587,24.5864,24.5517,24.5656,219100.0
2009-09-24 12:20:00,35.36,35.4,35.35,35.39,201800.0,24.5587,24.5864,24.5517,24.5795,201800.0
2009-09-24 12:30:00,35.39,35.4,35.36,35.38,198300.0,24.5795,24.5864,24.5587,24.5725,198300.0
2009-09-24 12:40:00,35.38,35.4,35.32,35.33,223700.0,24.5725,24.5864,24.5309,24.5378,223700.0
2009-09-24 12:50:00,35.32,35.4,35.32,35.36,135600.0,24.5309,24.5864,24.5309,24.5587,135600.0
2009-09-24 13:00:00,35.37,35.4,35.35,35.36,189000.0,24.5656,24.5864,24.5517,24.5587,189000.0
2009-09-24 13:10:00,35.36,35.41,35.32,35.33,373500.0,24.5587,24.5934,24.5309,24.5378,373500.0
2009-09-24 13:20:00,35.33,35.35,35.29,35.3,125200.0,24.5378,24.5517,24.51,24.517,125200.0
2009-09-24 13:30:00,35.3,35.37,35.29,35.3,155400.0,24.517,24.5656,24.51,24.517,155400.0
2009-09-24 13:40:00,35.31,35.39,35.24,35.35,262700.0,24.5239,24.5795,24.4753,24.5517,262700.0
2009-09-24 13:50:00,35.36,35.36,35.3,35.33,192300.0,24.5587,24.5587,24.517,24.5378,192300.0
2009-09-24 14:00:00,35.33,35.37,35.27,35.32,174700.0,24.5378,24.5656,24.4961,24.5309,174700.0
2009-09-24 14:10:00,35.32,35.35,35.27,35.3,213200.0,24.5309,24.5517,24.4961,24.517,213200.0
2009-09-24 14:20:00,35.3,35.32,35.21,35.31,203000.0,24.517,24.5309,24.4545,24.5239,203000.0
2009-09-24 14:30:00,35.31,35.32,35.29,35.31,235800.0,24.5239,24.5309,24.51,24.5239,235800.0
2009-09-24 14:40:00,35.31,35.32,35.26,35.3,245200.0,24.5239,24.5309,24.4892,24.517,245200.0
2009-09-24 14:50:00,35.3,35.35,35.29,35.34,236600.0,24.517,24.5517,24.51,24.5448,236600.0
2009-09-24 15:00:00,35.35,35.35,35.25,35.3,406000.0,24.5517,24.5517,24.4823,24.517,406000.0
2009-09-24 15:10:00,35.29,35.31,35.26,35.28,330000.0,24.51,24.5239,24.4892,24.5031,330000.0
2009-09-24 15:20:00,35.29,35.32,35.22,35.24,470900.0,24.51,24.5309,24.4614,24.4753,470900.0
2009-09-24 15:30:00,35.25,35.26,35.17,35.18,581900.0,24.4823,24.4892,24.4267,24.4336,581900.0
2009-09-24 15:40:00,35.17,35.26,35.17,35.2,851200.0,24.4267,24.4892,24.4267,24.4475,851200.0
2009-09-24 15:50:00,35.21,35.22,35.16,35.16,1325100.0,24.4545,24.4614,24.4197,24.4197,1325100.0
2009-09-25 09:30:00,35.2,35.28,35.01,35.1,378200.0,24.4475,24.5031,24.3156,24.3781,378200.0
2009-09-25 09:40:00,35.1,35.63,35.09,35.54,375200.0,24.3781,24.7462,24.3711,24.6837,375200.0
2009-09-25 09:50:00,35.54,35.59,35.39,35.52,305500.0,24.6837,24.7184,24.5795,24.6698,305500.0
2009-09-25 10:00:00,35.52,35.56,35.42,35.56,232900.0,24.6698,24.6976,24.6003,24.6976,232900.0
2009-09-25 10:10:00,35.56,35.57,35.45,35.54,257300.0,24.6976,24.7045,24.6212,24.6837,257300.0
2009-09-25 10:20:00,35.54,35.55,35.46,35.53,155100.0,24.6837,24.6906,24.6281,24.6767,155100.0
2009-09-25 10:30:00,35.54,35.61,35.53,35.6,123100.0,24.6837,24.7323,24.6767,24.7253,123100.0
2009-09-25 10:40:00,35.6,35.65,35.6,35.63,157300.0,24.7253,24.7601,24.7253,24.7462,157300.0
2009-09-25 10:50:00,35.64,35.66,35.54,35.57,126600.0,24.7531,24.767,24.6837,24.7045,126600.0
2009-09-25 11:00:00,35.57,35.69,35.56,35.64,190000.0,24.7045,24.7878,24.6976,24.7531,190000.0
2009-09-25 11:10:00,35.65,35.65,35.57,35.61,251100.0,24.7601,24.7601,24.7045,24.7323,251100.0
2009-09-25 11:20:00,35.61,35.63,35.53,35.62,156900.0,24.7323,24.7462,24.6767,24.7392,156900.0
2009-09-25 11:30:00,35.63,35.63,35.5,35.53,174100.0,24.7462,24.7462,24.6559,24.6767,174100.0
2009-09-25 11:40:00,35.5,35.5,35.35,35.39,202800.0,24.6559,24.6559,24.5517,24.5795,202800.0
2009-09-25 11:50:00,35.38,35.41,35.23,35.24,307200.0,24.5725,24.5934,24.4684,24.4753,307200.0
2009-09-25 12:00:00,35.23,35.24,35.13,35.14,496100.0,24.4684,24.4753,24.3989,24.4059,496100.0
2009-09-25 12:10:00,35.14,35.17,34.99,35.06,393700.0,24.4059,24.4267,24.3017,24.3503,393700.0
2009-09-25 12:20:00,35.05,35.13,34.96,35.11,230900.0,24.3433,24.3989,24.2808,24.385,230900.0
2009-09-25 12:30:00,35.1,35.14,35.02,35.13,175900.0,24.3781,24.4059,24.3225,24.3989,175900.0
2009-09-25 12:40:00,35.14,35.22,35.1,35.19,203600.0,24.4059,24.4614,24.3781,24.4406,203600.0
2009-09-25 12:50:00,35.19,35.26,35.18,35.19,173900.0,24.4406,24.4892,24.4336,24.4406,173900.0
2009-09-25 13:00:00,35.19,35.21,35.17,35.19,90800.0,24.4406,24.4545,24.4267,24.4406,90800.0
2009-09-25 13:10:00,35.19,35.21,35.13,35.2,143800.0,24.4406,24.4545,24.3989,24.4475,143800.0
2009-09-25 13:20:00,35.19,35.28,35.18,35.24,180200.0,24.4406,24.5031,24.4336,24.4753,180200.0
2009-09-25 13:30:00,35.25,35.26,35.19,35.22,105700.0,24.4823,24.4892,24.4406,24.4614,105700.0
2009-09-25 13:40:00,35.22,35.27,35.21,35.25,175200.0,24.4614,24.4961,24.4545,24.4823,175200.0
2009-09-25 13:50:00,35.24,35.27,35.23,35.25,239600.0,24.4753,24.4961,24.4684,24.4823,239600.0
2009-09-25 14:00:00,35.25,35.31,35.2,35.24,261200.0,24.4823,24.5239,24.4475,24.4753,261200.0
2009-09-25 14:10:00,35.23,35.32,35.23,35.31,99900.0,24.4684,24.5309,24.4684,24.5239,99900.0
2009-09-25 14:20:00,35.31,35.32,35.25,35.27,88400.0,24.5239,24.5309,24.4823,24.4961,88400.0
2009-09-25 14:30:00,35.27,35.31,35.27,35.31,123600.0,24.4961,24.5239,24.4961,24.5239,123600.0
2009-09-25 14:40:00,35.3,35.31,35.26,35.26,113700.0,24.517,24.5239,24.4892,24.4892,113700.0
2009-09-25 14:50:00,35.26,35.33,35.25,35.3,246900.0,24.4892,24.5378,24.4823,24.517,246900.0
2009-09-25 15:00:00,35.3,35.3,35.28,35.28,88800.0,24.517,24.517,24.5031,24.5031,88800.0
2009-09-25 15:10:00,35.29,35.29,35.22,35.25,88100.0,24.51,24.51,24.4614,24.4823,88100.0
2009-09-25 15:20:00,35.25,35.27,35.18,35.26,197400.0,24.4823,24.4961,24.4336,24.4892,197400.0
2009-09-25 15:30:00,35.27,35.31,35.21,35.25,284500.0,24.4961,24.5239,24.4545,24.4823,284500.0
2009-09-25 15:40:00,35.24,35.24,35.18,35.23,304000.0,24.4753,24.4753,24.4336,24.4684,304000.0
2009-09-25 15:50:00,35.24,35.28,35.13,35.17,667300.0,24.4753,24.5031,24.3989,24.4267,667300.0
2009-09-28 09:30:00,35.34,35.47,35.01,35.24,446700.0,24.5448,24.6351,24.3156,24.4753,446700.0
2009-09-28 09:40:00,35.24,35.36,35.24,35.31,528100.0,24.4753,24.5587,24.4753,24.5239,528100.0
2009-09-28 09:50:00,35.3,35.31,35.21,35.26,487600.0,24.517,24.5239,24.4545,24.4892,487600.0
2009-09-28 10:00:00,35.26,35.31,35.25,35.27,582000.0,24.4892,24.5239,24.4823,24.4961,582000.0
2009-09-28 10:10:00,35.27,35.3,35.2,35.2,756900.0,24.4961,24.517,24.4475,24.4475,756900.0
2009-09-28 10:20:00,35.19,35.23,35.14,35.22,371800.0,24.4406,24.4684,24.4059,24.4614,371800.0
2009-09-28 10:30:00,35.23,35.24,35.14,35.17,310800.0,24.4684,24.4753,24.4059,24.4267,310800.0
2009-09-28 10:40:00,35.17,35.19,35.12,35.14,160200.0,24.4267,24.4406,24.392,24.4059,160200.0
2009-09-28 10:50:00,35.14,35.19,35.13,35.14,261500.0,24.4059,24.4406,24.3989,24.4059,261500.0
2009-09-28 11:00:00,35.14,35.19,35.14,35.16,160700.0,24.4059,24.4406,24.4059,24.4197,160700.0
2009-09-28 11:10:00,35.17,35.26,35.16,35.26,382000.0,24.4267,24.4892,24.4197,24.4892,382000.0
2009-09-28 11:20:00,35.26,35.31,35.24,35.24,624600.0,24.4892,24.5239,24.4753,24.4753,624600.0
2009-09-28 11:30:00,35.25,35.34,35.24,35.31,246700.0,24.4823,24.5448,24.4753,24.5239,246700.0
2009-09-28 11:40:00,35.31,35.31,35.25,35.25,548600.0,24.5239,24.5239,24.4823,24.4823,548600.0
2009-09-28 11:50:00,35.25,35.3,35.23,35.24,180000.0,24.4823,24.517,24.4684,24.4753,180000.0
2009-09-28 12:00:00,35.24,35.28,35.23,35.26,161100.0,24.4753,24.5031,24.4684,24.4892,161100.0
2009-09-28 12:10:00,35.26,35.26,35.19,35.2,145500.0,24.4892,24.4892,24.4406,24.4475,145500.0
2009-09-28 12:20:00,35.2,35.2,35.12,35.16,250500.0,24.4475,24.4475,24.392,24.4197,250500.0
2009-09-28 12:30:00,35.16,35.17,35.13,35.16,184900.0,24.4197,24.4267,24.3989,24.4197,184900.0
2009-09-28 12:40:00,35.16,35.22,35.09,35.1,325900.0,24.4197,24.4614,24.3711,24.3781,325900.0
2009-09-28 12:50:00,35.1,35.14,35.01,35.07,471100.0,24.3781,24.4059,24.3156,24.3572,471100.0
2009-09-28 13:00:00,35.07,35.13,35.03,35.1,338200.0,24.3572,24.3989,24.3295,24.3781,338200.0
2009-09-28 13:10:00,35.11,35.25,35.11,35.25,226500.0,24.385,24.4823,24.385,24.4823,226500.0
2009-09-28 13:20:00,35.24,35.25,35.19,35.23,270900.0,24.4753,24.4823,24.4406,24.4684,270900.0
2009-09-28 13:30:00,35.24,35.26,35.18,35.19,142400.0,24.4753,24.4892,24.4336,24.4406,142400.0
2009-09-28 13:40:00,35.19,35.21,35.17,35.2,342500.0,24.4406,24.4545,24.4267,24.4475,342500.0
2009-09-28 13:50:00,35.2,35.2,35.15,35.15,267300.0,24.4475,24.4475,24.4128,24.4128,267300.0
2009-09-28 14:00:00,35.15,35.17,35.12,35.12,130800.0,24.4128,24.4267,24.392,24.392,130800.0
2009-09-28 14:10:00,35.12,35.14,35.05,35.09,278600.0,24.392,24.4059,24.3433,24.3711,278600.0
2009-09-28 14:20:00,35.08,35.08,34.99,35.01,240400.0,24.3642,24.3642,24.3017,24.3156,240400.0
2009-09-28 14:30:00,35.01,35.02,34.97,34.99,385000.0,24.3156,24.3225,24.2878,24.3017,385000.0
2009-09-28 14:40:00,34.99,35.0,34.98,34.99,150800.0,24.3017,24.3086,24.2947,24.3017,150800.0
2009-09-28 14:50:00,34.98,35.02,34.98,34.98,155000.0,24.2947,24.3225,24.2947,24.2947,155000.0
2009-09-28 15:00:00,34.99,35.0,34.94,34.96,412300.0,24.3017,24.3086,24.2669,24.2808,412300.0
2009-09-28 15:10:00,34.96,34.96,34.91,34.93,424100.0,24.2808,24.2808,24.2461,24.26,424100.0
2009-09-28 15:20:00,34.92,34.92,34.86,34.86,636400.0,24.2531,24.2531,24.2114,24.2114,636400.0
2009-09-28 15:30:00,34.86,34.96,34.85,34.96,361200.0,24.2114,24.2808,24.2044,24.2808,361200.0
2009-09-28 15:40:00,34.96,35.01,34.86,34.86,573800.0,24.2808,24.3156,24.2114,24.2114,573800.0
2009-09-28 15:50:00,34.86,34.89,34.81,34.84,1209600.0,24.2114,24.2322,24.1767,24.1975,1209600.0
2009-09-29 09:30:00,36.37,36.47,36.07,36.08,1786400.0,25.2601,25.3296,25.0518,25.0587,1786400.0
2009-09-29 09:40:00,36.09,36.11,35.86,35.91,1660200.0,25.0657,25.0796,24.9059,24.9406,1660200.0
2009-09-29 09:50:00,35.9,36.3,35.9,36.29,1476900.0,24.9337,25.2115,24.9337,25.2046,1476900.0
2009-09-29 10:00:00,36.29,36.29,36.0,36.14,899900.0,25.2046,25.2046,25.0032,25.1004,899900.0
2009-09-29 10:10:00,36.14,36.2,35.95,36.1,714200.0,25.1004,25.1421,24.9684,25.0726,714200.0
2009-09-29 10:20:00,36.11,36.13,35.95,35.99,356600.0,25.0796,25.0934,24.9684,24.9962,356600.0
2009-09-29 10:30:00,35.99,35.99,35.86,35.9,403300.0,24.9962,24.9962,24.9059,24.9337,403300.0
2009-09-29 10:40:00,35.89,35.91,35.83,35.9,321700.0,24.9268,24.9406,24.8851,24.9337,321700.0
2009-09-29 10:50:00,35.89,35.9,35.7,35.77,556600.0,24.9268,24.9337,24.7948,24.8434,556600.0
2009-09-29 11:00:00,35.76,35.76,35.59,35.62,623000.0,24.8365,24.8365,24.7184,24.7392,623000.0
2009-09-29 11:10:00,35.62,35.83,35.56,35.81,506600.0,24.7392,24.8851,24.6976,24.8712,506600.0
2009-09-29 11:20:00,35.81,35.93,35.72,35.93,167800.0,24.8712,24.9545,24.8087,24.9545,167800.0
2009-09-29 11:30:00,35.93,36.06,35.93,36.06,268100.0,24.9545,25.0448,24.9545,25.0448,268100.0
2009-09-29 11:40:00,36.06,36.06,35.87,35.89,208100.0,25.0448,25.0448,24.9129,24.9268,208100.0
2009-09-29 11:50:00,35.89,35.91,35.84,35.85,131300.0,24.9268,24.9406,24.892,24.899,131300.0
2009-09-29 12:00:00,35.85,35.94,35.81,35.94,121900.0,24.899,24.9615,24.8712,24.9615,121900.0
2009-09-29 12:10:00,35.93,36.04,35.92,35.98,234200.0,24.9545,25.0309,24.9476,24.9893,234200.0
2009-09-29 12:20:00,35.97,35.99,35.91,35.95,146400.0,24.9823,24.9962,24.9406,24.9684,146400.0
2009-09-29 12:30:00,35.95,35.96,35.87,35.89,145500.0,24.9684,24.9754,24.9129,24.9268,145500.0
2009-09-29 12:40:00,35.9,35.9,35.86,35.86,116000.0,24.9337,24.9337,24.9059,24.9059,116000.0
2009-09-29 12:50:00,35.86,35.94,35.82,35.94,358400.0,24.9059,24.9615,24.8781,24.9615,358400.0
2009-09-29 13:00:00,35.94,36.05,35.89,35.95,374900.0,24.9615,25.0379,24.9268,24.9684,374900.0
2009-09-29 13:10:00,35.95,36.02,35.89,35.9,993700.0,24.9684,25.017,24.9268,24.9337,993700.0
2009-09-29 13:20:00,35.9,35.95,35.88,35.92,140600.0,24.9337,24.9684,24.9198,24.9476,140600.0
2009-09-29 13:30:00,35.93,35.97,35.92,35.97,109100.0,24.9545,24.9823,24.9476,24.9823,109100.0
2009-09-29 13:40:00,35.97,35.99,35.95,35.98,141400.0,24.9823,24.9962,24.9684,24.9893,141400.0
2009-09-29 13:50:00,35.98,36.0,35.96,35.98,138100.0,24.9893,25.0032,24.9754,24.9893,138100.0
2009-09-29 14:00:00,35.97,35.98,35.94,35.96,189500.0,24.9823,24.9893,24.9615,24.9754,189500.0
2009-09-29 14:10:00,35.96,35.97,35.94,35.97,204100.0,24.9754,24.9823,24.9615,24.9823,204100.0
2009-09-29 14:20:00,35.97,36.01,35.96,36.01,2928900.0,24.9823,25.0101,24.9754,25.0101,2928900.0
2009-09-29 14:30:00,36.0,36.05,35.95,36.04,798200.0,25.0032,25.0379,24.9684,25.0309,798200.0
2009-09-29 14:40:00,36.05,36.15,36.04,36.13,247700.0,25.0379,25.1073,25.0309,25.0934,247700.0
2009-09-29 14:50:00,36.14,36.2,36.11,36.18,473100.0,25.1004,25.1421,25.0796,25.1282,473100.0
2009-09-29 15:00:00,36.18,36.27,36.17,36.24,439700.0,25.1282,25.1907,25.1212,25.1698,439700.0
2009-09-29 15:10:00,36.24,36.27,36.2,36.25,279700.0,25.1698,25.1907,25.1421,25.1768,279700.0
2009-09-29 15:20:00,36.25,36.29,36.2,36.2,411700.0,25.1768,25.2046,25.1421,25.1421,411700.0
2009-09-29 15:30:00,36.2,36.21,36.12,36.18,347600.0,25.1421,25.149,25.0865,25.1282,347600.0
2009-09-29 15:40:00,36.17,36.24,36.1,36.1,527400.0,25.1212,25.1698,25.0726,25.0726,527400.0
2009-09-29 15:50:00,36.1,36.11,35.99,36.07,1005700.0,25.0726,25.0796,24.9962,25.0518,1005700.0
2009-09-30 09:30:00,35.96,36.05,35.83,35.85,436700.0,24.9754,25.0379,24.8851,24.899,436700.0
2009-09-30 09:40:00,35.85,35.92,35.62,35.71,486300.0,24.899,24.9476,24.7392,24.8017,486300.0
2009-09-30 09:50:00,35.71,35.79,35.49,35.54,348500.0,24.8017,24.8573,24.6489,24.6837,348500.0
2009-09-30 10:00:00,35.54,35.61,35.5,35.51,443800.0,24.6837,24.7323,24.6559,24.6628,443800.0
2009-09-30 10:10:00,35.52,35.74,35.5,35.74,234700.0,24.6698,24.8226,24.6559,24.8226,234700.0
2009-09-30 10:20:00,35.74,35.82,35.7,35.74,249200.0,24.8226,24.8781,24.7948,24.8226,249200.0
2009-09-30 10:30:00,35.73,35.79,35.7,35.7,160400.0,24.8156,24.8573,24.7948,24.7948,160400.0
2009-09-30 10:40:00,35.7,35.77,35.69,35.76,268400.0,24.7948,24.8434,24.7878,24.8365,268400.0
2009-09-30 10:50:00,35.75,35.81,35.75,35.78,141000.0,24.8295,24.8712,24.8295,24.8504,141000.0
2009-09-30 11:00:00,35.77,35.84,35.76,35.76,127500.0,24.8434,24.892,24.8365,24.8365,127500.0
2009-09-30 11:10:00,35.76,35.83,35.74,35.82,184200.0,24.8365,24.8851,24.8226,24.8781,184200.0
2009-09-30 11:20:00,35.81,35.84,35.77,35.77,153000.0,24.8712,24.892,24.8434,24.8434,153000.0
2009-09-30 11:30:00,35.76,35.81,35.74,35.75,295200.0,24.8365,24.8712,24.8226,24.8295,295200.0
2009-09-30 11:40:00,35.75,35.78,35.75,35.76,152200.0,24.8295,24.8504,24.8295,24.8365,152200.0
2009-09-30 11:50:00,35.76,35.8,35.75,35.79,180900.0,24.8365,24.8642,24.8295,24.8573,180900.0
2009-09-30 12:00:00,35.79,35.84,35.75,35.81,275600.0,24.8573,24.892,24.8295,24.8712,275600.0
2009-09-30 12:10:00,35.82,35.83,35.79,35.79,294600.0,24.8781,24.8851,24.8573,24.8573,294600.0
2009-09-30 12:20:00,35.79,35.84,35.78,35.8,138100.0,24.8573,24.892,24.8504,24.8642,138100.0
2009-09-30 12:30:00,35.8,35.84,35.79,35.81,82800.0,24.8642,24.892,24.8573,24.8712,82800.0
2009-09-30 12:40:00,35.8,35.9,35.8,35.83,183900.0,24.8642,24.9337,24.8642,24.8851,183900.0
2009-09-30 12:50:00,35.84,35.94,35.83,35.94,168700.0,24.892,24.9615,24.8851,24.9615,168700.0
2009-09-30 13:00:00,35.94,36.04,35.94,35.97,271000.0,24.9615,25.0309,24.9615,24.9823,271000.0
2009-09-30 13:10:00,35.97,36.0,35.95,35.99,121800.0,24.9823,25.0032,24.9684,24.9962,121800.0
2009-09-30 13:20:00,35.99,36.02,35.95,35.95,127600.0,24.9962,25.017,24.9684,24.9684,127600.0
2009-09-30 13:30:00,35.95,35.98,35.94,35.95,225300.0,24.9684,24.9893,24.9615,24.9684,225300.0
2009-09-30 13:40:00,35.95,35.99,35.95,35.96,166700.0,24.9684,24.9962,24.9684,24.9754,166700.0
2009-09-30 13:50:00,35.95,35.99,35.94,35.95,207100.0,24.9684,24.9962,24.9615,24.9684,207100.0
2009-09-30 14:00:00,35.95,35.96,35.85,35.85,449300.0,24.9684,24.9754,24.899,24.899,449300.0
2009-09-30 14:10:00,35.85,35.85,35.77,35.77,204200.0,24.899,24.899,24.8434,24.8434,204200.0
2009-09-30 14:20:00,35.78,35.78,35.7,35.71,175400.0,24.8504,24.8504,24.7948,24.8017,175400.0
2009-09-30 14:30:00,35.71,35.82,35.7,35.78,136300.0,24.8017,24.8781,24.7948,24.8504,136300.0
2009-09-30 14:40:00,35.78,35.82,35.74,35.75,154700.0,24.8504,24.8781,24.8226,24.8295,154700.0
2009-09-30 14:50:00,35.75,35.8,35.71,35.72,596500.0,24.8295,24.8642,24.8017,24.8087,596500.0
2009-09-30 15:00:00,35.72,35.73,35.58,35.68,1015300.0,24.8087,24.8156,24.7114,24.7809,1015300.0
2009-09-30 15:10:00,35.67,35.72,35.6,35.72,327900.0,24.774,24.8087,24.7253,24.8087,327900.0
2009-09-30 15:20:00,35.72,35.75,35.6,35.62,330800.0,24.8087,24.8295,24.7253,24.7392,330800.0
2009-09-30 15:30:00,35.62,35.76,35.6,35.68,764300.0,24.7392,24.8365,24.7253,24.7809,764300.0
2009-09-30 15:40:00,35.68,35.83,35.65,35.82,355400.0,24.7809,24.8851,24.7601,24.8781,355400.0
2009-09-30 15:50:00,35.82,35.87,35.73,35.74,902900.0,24.8781,24.9129,24.8156,24.8226,902900.0
2009-10-01 09:30:00,35.61,35.73,35.45,35.51,475300.0,24.7323,24.8156,24.6212,24.6628,475300.0
2009-10-01 09:40:00,35.51,35.6,35.48,35.6,738500.0,24.6628,24.7253,24.642,24.7253,738500.0
2009-10-01 09:50:00,35.61,35.61,35.48,35.58,421600.0,24.7323,24.7323,24.642,24.7114,421600.0
2009-10-01 10:00:00,35.58,35.65,35.34,35.5,723600.0,24.7114,24.7601,24.5448,24.6559,723600.0
2009-10-01 10:10:00,35.5,35.63,35.49,35.6,288400.0,24.6559,24.7462,24.6489,24.7253,288400.0
2009-10-01 10:20:00,35.59,35.74,35.59,35.7,463000.0,24.7184,24.8226,24.7184,24.7948,463000.0
2009-10-01 10:30:00,35.71,35.78,35.65,35.78,261800.0,24.8017,24.8504,24.7601,24.8504,261800.0
2009-10-01 10:40:00,35.78,35.83,35.69,35.69,295700.0,24.8504,24.8851,24.7878,24.7878,295700.0
2009-10-01 10:50:00,35.69,35.91,35.67,35.88,286200.0,24.7878,24.9406,24.774,24.9198,286200.0
2009-10-01 11:00:00,35.88,35.88,35.7,35.72,361200.0,24.9198,24.9198,24.7948,24.8087,361200.0
2009-10-01 11:10:00,35.72,35.83,35.72,35.73,289000.0,24.8087,24.8851,24.8087,24.8156,289000.0
2009-10-01 11:20:00,35.74,35.75,35.58,35.61,185600.0,24.8226,24.8295,24.7114,24.7323,185600.0
2009-10-01 11:30:00,35.61,35.68,35.6,35.67,140200.0,24.7323,24.7809,24.7253,24.774,140200.0
2009-10-01 11:40:00,35.68,35.76,35.67,35.68,369600.0,24.7809,24.8365,24.774,24.7809,369600.0
2009-10-01 11:50:00,35.67,35.68,35.64,35.68,101000.0,24.774,24.7809,24.7531,24.7809,101000.0
2009-10-01 12:00:00,35.68,35.69,35.59,35.64,94600.0,24.7809,24.7878,24.7184,24.7531,94600.0
2009-10-01 12:10:00,35.65,35.71,35.61,35.63,147600.0,24.7601,24.8017,24.7323,24.7462,147600.0
2009-10-01 12:20:00,35.63,35.64,35.59,35.64,111600.0,24.7462,24.7531,24.7184,24.7531,111600.0
2009-10-01 12:30:00,35.64,35.73,35.63,35.69,131900.0,24.7531,24.8156,24.7462,24.7878,131900.0
2009-10-01 12:40:00,35.69,35.7,35.63,35.66,130200.0,24.7878,24.7948,24.7462,24.767,130200.0
2009-10-01 12:50:00,35.67,35.76,35.67,35.68,94300.0,24.774,24.8365,24.774,24.7809,94300.0
2009-10-01 13:00:00,35.68,35.72,35.61,35.68,150700.0,24.7809,24.8087,24.7323,24.7809,150700.0
2009-10-01 13:10:00,35.68,35.7,35.52,35.52,150100.0,24.7809,24.7948,24.6698,24.6698,150100.0
2009-10-01 13:20:00,35.52,35.61,35.49,35.6,170400.0,24.6698,24.7323,24.6489,24.7253,170400.0
2009-10-01 13:30:00,35.6,35.61,35.5,35.54,178800.0,24.7253,24.7323,24.6559,24.6837,178800.0
2009-10-01 13:40:00,35.55,35.66,35.55,35.66,92600.0,24.6906,24.767,24.6906,24.767,92600.0
2009-10-01 13:50:00,35.66,35.68,35.59,35.62,191500.0,24.767,24.7809,24.7184,24.7392,191500.0
2009-10-01 14:00:00,35.62,35.74,35.61,35.73,124800.0,24.7392,24.8226,24.7323,24.8156,124800.0
2009-10-01 14:10:00,35.74,35.88,35.71,35.86,241600.0,24.8226,24.9198,24.8017,24.9059,241600.0
2009-10-01 14:20:00,35.85,36.04,35.85,36.01,333600.0,24.899,25.0309,24.899,25.0101,333600.0
2009-10-01 14:30:00,36.02,36.02,35.87,35.91,284600.0,25.017,25.017,24.9129,24.9406,284600.0
2009-10-01 14:40:00,35.9,35.98,35.86,35.91,262700.0,24.9337,24.9893,24.9059,24.9406,262700.0
2009-10-01 14:50:00,35.9,35.97,35.88,35.95,322500.0,24.9337,24.9823,24.9198,24.9684,322500.0
2009-10-01 15:00:00,35.94,36.0,35.92,35.95,318400.0,24.9615,25.0032,24.9476,24.9684,318400.0
2009-10-01 15:10:00,35.95,36.09,35.94,36.09,363400.0,24.9684,25.0657,24.9615,25.0657,363400.0
2009-10-01 15:20:00,36.09,36.09,35.94,35.96,318500.0,25.0657,25.0657,24.9615,24.9754,318500.0
2009-10-01 15:30:00,35.95,36.08,35.95,36.05,484700.0,24.9684,25.0587,24.9684,25.0379,484700.0
2009-10-01 15:40:00,36.05,36.11,36.0,36.02,521600.0,25.0379,25.0796,25.0032,25.017,521600.0
2009-10-01 15:50:00,36.01,36.02,35.81,35.84,1030900.0,25.0101,25.017,24.8712,24.892,1030900.0
2009-10-02 09:30:00,35.72,36.09,35.53,35.99,920300.0,24.8087,25.0657,24.6767,24.9962,920300.0
2009-10-02 09:40:00,35.97,36.08,35.86,36.05,429200.0,24.9823,25.0587,24.9059,25.0379,429200.0
2009-10-02 09:50:00,36.04,36.06,35.9,35.92,358500.0,25.0309,25.0448,24.9337,24.9476,358500.0
2009-10-02 10:00:00,35.91,35.92,35.78,35.81,444500.0,24.9406,24.9476,24.8504,24.8712,444500.0
2009-10-02 10:10:00,35.82,35.9,35.75,35.82,468800.0,24.8781,24.9337,24.8295,24.8781,468800.0
2009-10-02 10:20:00,35.82,36.0,35.81,35.96,439200.0,24.8781,25.0032,24.8712,24.9754,439200.0
2009-10-02 10:30:00,35.96,36.0,35.91,36.0,535200.0,24.9754,25.0032,24.9406,25.0032,535200.0
2009-10-02 10:40:00,35.99,36.05,35.87,35.87,456800.0,24.9962,25.0379,24.9129,24.9129,456800.0
2009-10-02 10:50:00,35.88,35.93,35.85,35.92,206000.0,24.9198,24.9545,24.899,24.9476,206000.0
2009-10-02 11:00:00,35.92,36.0,35.88,35.99,216200.0,24.9476,25.0032,24.9198,24.9962,216200.0
2009-10-02 11:10:00,35.98,35.99,35.91,35.96,182300.0,24.9893,24.9962,24.9406,24.9754,182300.0
2009-10-02 11:20:00,35.96,36.0,35.95,36.0,111200.0,24.9754,25.0032,24.9684,25.0032,111200.0
2009-10-02 11:30:00,35.99,36.06,35.96,36.03,321400.0,24.9962,25.0448,24.9754,25.024,321400.0
2009-10-02 11:40:00,36.02,36.02,35.95,35.96,155300.0,25.017,25.017,24.9684,24.9754,155300.0
2009-10-02 11:50:00,35.97,35.98,35.91,35.95,125500.0,24.9823,24.9893,24.9406,24.9684,125500.0
2009-10-02 12:00:00,35.94,35.97,35.9,35.9,100300.0,24.9615,24.9823,24.9337,24.9337,100300.0
2009-10-02 12:10:00,35.91,36.0,35.9,36.0,200600.0,24.9406,25.0032,24.9337,25.0032,200600.0
2009-10-02 12:20:00,36.0,36.0,35.97,36.0,123000.0,25.0032,25.0032,24.9823,25.0032,123000.0
2009-10-02 12:30:00,35.99,36.01,35.96,35.99,232400.0,24.9962,25.0101,24.9754,24.9962,232400.0
2009-10-02 12:40:00,35.99,36.03,35.96,35.99,125300.0,24.9962,25.024,24.9754,24.9962,125300.0
2009-10-02 12:50:00,36.0,36.02,35.97,36.02,120700.0,25.0032,25.017,24.9823,25.017,120700.0
2009-10-02 13:00:00,36.02,36.07,35.99,35.99,184000.0,25.017,25.0518,24.9962,24.9962,184000.0
2009-10-02 13:10:00,36.0,36.04,35.98,36.02,265300.0,25.0032,25.0309,24.9893,25.017,265300.0
2009-10-02 13:20:00,36.02,36.03,36.0,36.0,39800.0,25.017,25.024,25.0032,25.0032,39800.0
2009-10-02 13:30:00,36.01,36.01,36.0,36.0,58700.0,25.0101,25.0101,25.0032,25.0032,58700.0
2009-10-02 13:40:00,36.01,36.05,35.88,35.88,607100.0,25.0101,25.0379,24.9198,24.9198,607100.0
2009-10-02 13:50:00,35.88,35.95,35.44,35.55,2076100.0,24.9198,24.9684,24.6142,24.6906,2076100.0
2009-10-02 14:00:00,35.55,35.83,35.55,35.8,991600.0,24.6906,24.8851,24.6906,24.8642,991600.0
2009-10-02 14:10:00,35.81,35.98,35.8,35.97,687200.0,24.8712,24.9893,24.8642,24.9823,687200.0
2009-10-02 14:20:00,35.96,35.96,35.82,35.84,548100.0,24.9754,24.9754,24.8781,24.892,548100.0
2009-10-02 14:30:00,35.83,35.85,35.69,35.69,381400.0,24.8851,24.899,24.7878,24.7878,381400.0
2009-10-02 14:40:00,35.69,35.7,35.57,35.58,399400.0,24.7878,24.7948,24.7045,24.7114,399400.0
2009-10-02 14:50:00,35.58,35.58,35.49,35.53,592900.0,24.7114,24.7114,24.6489,24.6767,592900.0
2009-10-02 15:00:00,35.52,35.54,35.46,35.53,643800.0,24.6698,24.6837,24.6281,24.6767,643800.0
2009-10-02 15:10:00,35.53,35.57,35.48,35.48,531600.0,24.6767,24.7045,24.642,24.642,531600.0
2009-10-02 15:20:00,35.48,35.49,35.34,35.35,720800.0,24.642,24.6489,24.5448,24.5517,720800.0
2009-10-02 15:30:00,35.35,35.45,35.34,35.41,652200.0,24.5517,24.6212,24.5448,24.5934,652200.0
2009-10-02 15:40:00,35.4,35.48,35.39,35.41,588500.0,24.5864,24.642,24.5795,24.5934,588500.0
2009-10-02 15:50:00,35.4,35.43,35.26,35.3,1405000.0,24.5864,24.6073,24.4892,24.517,1405000.0
2009-10-05 09:30:00,35.2,35.36,35.12,35.24,470700.0,24.4475,24.5587,24.392,24.4753,470700.0
2009-10-05 09:40:00,35.24,35.37,35.17,35.17,390900.0,24.4753,24.5656,24.4267,24.4267,390900.0
2009-10-05 09:50:00,35.17,35.3,35.16,35.27,202900.0,24.4267,24.517,24.4197,24.4961,202900.0
2009-10-05 10:00:00,35.27,35.33,35.03,35.09,417200.0,24.4961,24.5378,24.3295,24.3711,417200.0
2009-10-05 10:10:00,35.1,35.18,35.05,35.17,160800.0,24.3781,24.4336,24.3433,24.4267,160800.0
2009-10-05 10:20:00,35.16,35.28,35.12,35.14,464200.0,24.4197,24.5031,24.392,24.4059,464200.0
2009-10-05 10:30:00,35.14,35.23,35.14,35.22,225300.0,24.4059,24.4684,24.4059,24.4614,225300.0
2009-10-05 10:40:00,35.22,35.23,35.18,35.18,157400.0,24.4614,24.4684,24.4336,24.4336,157400.0
2009-10-05 10:50:00,35.18,35.19,35.04,35.07,403200.0,24.4336,24.4406,24.3364,24.3572,403200.0
2009-10-05 11:00:00,35.07,35.08,35.04,35.04,220900.0,24.3572,24.3642,24.3364,24.3364,220900.0
2009-10-05 11:10:00,35.04,35.05,34.96,34.99,270400.0,24.3364,24.3433,24.2808,24.3017,270400.0
2009-10-05 11:20:00,35.0,35.01,34.91,34.94,225200.0,24.3086,24.3156,24.2461,24.2669,225200.0
2009-10-05 11:30:00,34.95,34.98,34.8,34.8,455700.0,24.2739,24.2947,24.1697,24.1697,455700.0
2009-10-05 11:40:00,34.8,34.86,34.75,34.75,443700.0,24.1697,24.2114,24.135,24.135,443700.0
2009-10-05 11:50:00,34.75,34.77,34.67,34.72,415500.0,24.135,24.1489,24.0794,24.1142,415500.0
2009-10-05 12:00:00,34.72,34.73,34.62,34.67,466200.0,24.1142,24.1211,24.0447,24.0794,466200.0
2009-10-05 12:10:00,34.66,34.81,34.65,34.8,730900.0,24.0725,24.1767,24.0655,24.1697,730900.0
2009-10-05 12:20:00,34.81,34.92,34.8,34.91,239600.0,24.1767,24.2531,24.1697,24.2461,239600.0
2009-10-05 12:30:00,34.91,34.96,34.91,34.95,207200.0,24.2461,24.2808,24.2461,24.2739,207200.0
2009-10-05 12:40:00,34.94,35.0,34.9,34.97,233000.0,24.2669,24.3086,24.2392,24.2878,233000.0
2009-10-05 12:50:00,34.96,35.05,34.9,35.05,229000.0,24.2808,24.3433,24.2392,24.3433,229000.0
2009-10-05 13:00:00,35.04,35.08,35.02,35.08,132300.0,24.3364,24.3642,24.3225,24.3642,132300.0
2009-10-05 13:10:00,35.08,35.1,35.0,35.03,166200.0,24.3642,24.3781,24.3086,24.3295,166200.0
2009-10-05 13:20:00,35.04,35.07,35.04,35.04,91700.0,24.3364,24.3572,24.3364,24.3364,91700.0
2009-10-05 13:30:00,35.04,35.05,34.95,34.95,158900.0,24.3364,24.3433,24.2739,24.2739,158900.0
2009-10-05 13:40:00,34.95,35.0,34.94,34.95,180200.0,24.2739,24.3086,24.2669,24.2739,180200.0
2009-10-05 13:50:00,34.96,35.0,34.95,34.99,125800.0,24.2808,24.3086,24.2739,24.3017,125800.0
2009-10-05 14:00:00,35.0,35.04,34.99,35.0,161500.0,24.3086,24.3364,24.3017,24.3086,161500.0
2009-10-05 14:10:00,35.0,35.03,34.99,35.02,252100.0,24.3086,24.3295,24.3017,24.3225,252100.0
2009-10-05 14:20:00,35.02,35.03,34.95,34.95,211100.0,24.3225,24.3295,24.2739,24.2739,211100.0
2009-10-05 14:30:00,34.95,35.05,34.95,34.99,248300.0,24.2739,24.3433,24.2739,24.3017,248300.0
2009-10-05 14:40:00,34.99,35.02,34.98,34.99,184800.0,24.3017,24.3225,24.2947,24.3017,184800.0
2009-10-05 14:50:00,35.0,35.03,34.95,34.99,295700.0,24.3086,24.3295,24.2739,24.3017,295700.0
2009-10-05 15:00:00,34.99,35.0,34.95,34.97,407000.0,24.3017,24.3086,24.2739,24.2878,407000.0
2009-10-05 15:10:00,34.95,34.98,34.85,34.85,798800.0,24.2739,24.2947,24.2044,24.2044,798800.0
2009-10-05 15:20:00,34.86,34.89,34.79,34.8,1049300.0,24.2114,24.2322,24.1628,24.1697,1049300.0
2009-10-05 15:30:00,34.8,34.83,34.74,34.76,864100.0,24.1697,24.1906,24.128,24.1419,864100.0
2009-10-05 15:40:00,34.76,34.8,34.73,34.78,721400.0,24.1419,24.1697,24.1211,24.1558,721400.0
2009-10-05 15:50:00,34.77,34.8,34.74,34.76,1124500.0,24.1489,24.1697,24.128,24.1419,1124500.0
2009-10-06 09:30:00,34.91,35.08,34.77,34.81,729600.0,24.2461,24.3642,24.1489,24.1767,729600.0
2009-10-06 09:40:00,34.82,34.84,34.55,34.57,1332900.0,24.1836,24.1975,23.9961,24.01,1332900.0
2009-10-06 09:50:00,34.58,34.81,34.57,34.69,1288800.0,24.0169,24.1767,24.01,24.0933,1288800.0
2009-10-06 10:00:00,34.69,34.72,34.6,34.61,719500.0,24.0933,24.1142,24.0308,24.0378,719500.0
2009-10-06 10:10:00,34.61,34.66,34.51,34.52,728000.0,24.0378,24.0725,23.9683,23.9752,728000.0
2009-10-06 10:20:00,34.52,34.64,34.36,34.39,759500.0,23.9752,24.0586,23.8641,23.885,759500.0
2009-10-06 10:30:00,34.39,34.42,34.26,34.37,713200.0,23.885,23.9058,23.7947,23.8711,713200.0
2009-10-06 10:40:00,34.38,34.46,34.35,34.41,775700.0,23.878,23.9336,23.8572,23.8988,775700.0
2009-10-06 10:50:00,34.4,34.41,34.34,34.36,247900.0,23.8919,23.8988,23.8502,23.8641,247900.0
2009-10-06 11:00:00,34.35,34.36,34.21,34.3,945900.0,23.8572,23.8641,23.7599,23.8224,945900.0
2009-10-06 11:10:00,34.29,34.31,34.15,34.28,789100.0,23.8155,23.8294,23.7183,23.8086,789100.0
2009-10-06 11:20:00,34.28,34.36,34.28,34.29,294400.0,23.8086,23.8641,23.8086,23.8155,294400.0
2009-10-06 11:30:00,34.29,34.34,34.26,34.33,408000.0,23.8155,23.8502,23.7947,23.8433,408000.0
2009-10-06 11:40:00,34.33,34.37,34.22,34.22,528200.0,23.8433,23.8711,23.7669,23.7669,528200.0
2009-10-06 11:50:00,34.23,34.28,34.22,34.22,302600.0,23.7738,23.8086,23.7669,23.7669,302600.0
2009-10-06 12:00:00,34.22,34.65,34.15,34.2,259000.0,23.7669,24.0655,23.7183,23.753,259000.0
2009-10-06 12:10:00,34.21,34.21,34.1,34.1,380800.0,23.7599,23.7599,23.6835,23.6835,380800.0
2009-10-06 12:20:00,34.1,34.17,34.09,34.15,464800.0,23.6835,23.7322,23.6766,23.7183,464800.0
2009-10-06 12:30:00,34.15,34.15,34.09,34.09,354800.0,23.7183,23.7183,23.6766,23.6766,354800.0
2009-10-06 12:40:00,34.1,34.1,34.0,34.0,788300.0,23.6835,23.6835,23.6141,23.6141,788300.0
2009-10-06 12:50:00,34.0,34.04,33.94,33.95,1033400.0,23.6141,23.6419,23.5724,23.5794,1033400.0
2009-10-06 13:00:00,33.96,34.03,33.92,33.99,653500.0,23.5863,23.6349,23.5585,23.6071,653500.0
2009-10-06 13:10:00,33.99,34.06,33.99,34.03,360100.0,23.6071,23.6558,23.6071,23.6349,360100.0
2009-10-06 13:20:00,34.04,34.22,34.04,34.21,295600.0,23.6419,23.7669,23.6419,23.7599,295600.0
2009-10-06 13:30:00,34.2,34.4,34.2,34.39,562800.0,23.753,23.8919,23.753,23.885,562800.0
2009-10-06 13:40:00,34.4,34.46,34.38,34.4,512900.0,23.8919,23.9336,23.878,23.8919,512900.0
2009-10-06 13:50:00,34.4,34.49,34.37,34.48,335900.0,23.8919,23.9544,23.8711,23.9475,335900.0
2009-10-06 14:00:00,34.48,34.48,34.36,34.41,645500.0,23.9475,23.9475,23.8641,23.8988,645500.0
2009-10-06 14:10:00,34.4,34.51,34.4,34.5,305900.0,23.8919,23.9683,23.8919,23.9614,305900.0
2009-10-06 14:20:00,34.5,34.5,34.41,34.44,255400.0,23.9614,23.9614,23.8988,23.9197,255400.0
2009-10-06 14:30:00,34.44,34.45,34.4,34.44,224000.0,23.9197,23.9266,23.8919,23.9197,224000.0
2009-10-06 14:40:00,34.44,34.51,34.44,34.48,158100.0,23.9197,23.9683,23.9197,23.9475,158100.0
2009-10-06 14:50:00,34.49,34.53,34.48,34.5,146500.0,23.9544,23.9822,23.9475,23.9614,146500.0
2009-10-06 15:00:00,34.49,34.63,34.48,34.6,262800.0,23.9544,24.0516,23.9475,24.0308,262800.0
2009-10-06 15:10:00,34.6,34.69,34.6,34.69,410200.0,24.0308,24.0933,24.0308,24.0933,410200.0
2009-10-06 15:20:00,34.69,34.74,34.63,34.72,361900.0,24.0933,24.128,24.0516,24.1142,361900.0
2009-10-06 15:30:00,34.72,34.76,34.68,34.75,468900.0,24.1142,24.1419,24.0864,24.135,468900.0
2009-10-06 15:40:00,34.74,34.75,34.63,34.67,436500.0,24.128,24.135,24.0516,24.0794,436500.0
2009-10-06 15:50:00,34.67,34.7,34.59,34.67,1210500.0,24.0794,24.1003,24.0239,24.0794,1210500.0
2009-10-07 09:30:00,34.67,35.04,34.53,34.99,476900.0,24.0794,24.3364,23.9822,24.3017,476900.0
2009-10-07 09:40:00,34.98,35.13,34.91,35.08,488900.0,24.2947,24.3989,24.2461,24.3642,488900.0
2009-10-07 09:50:00,35.08,35.15,35.02,35.09,238900.0,24.3642,24.4128,24.3225,24.3711,238900.0
2009-10-07 10:00:00,35.08,35.15,35.03,35.15,417500.0,24.3642,24.4128,24.3295,24.4128,417500.0
2009-10-07 10:10:00,35.15,35.29,35.08,35.29,298900.0,24.4128,24.51,24.3642,24.51,298900.0
2009-10-07 10:20:00,35.29,35.38,35.28,35.36,480200.0,24.51,24.5725,24.5031,24.5587,480200.0
2009-10-07 10:30:00,35.35,35.39,35.29,35.34,438900.0,24.5517,24.5795,24.51,24.5448,438900.0
2009-10-07 10:40:00,35.35,35.46,35.33,35.37,443100.0,24.5517,24.6281,24.5378,24.5656,443100.0
2009-10-07 10:50:00,35.37,35.42,35.35,35.41,285400.0,24.5656,24.6003,24.5517,24.5934,285400.0
2009-10-07 11:00:00,35.41,35.55,35.4,35.49,398200.0,24.5934,24.6906,24.5864,24.6489,398200.0
2009-10-07 11:10:00,35.49,35.5,35.39,35.41,115800.0,24.6489,24.6559,24.5795,24.5934,115800.0
2009-10-07 11:20:00,35.41,35.41,35.38,35.39,169700.0,24.5934,24.5934,24.5725,24.5795,169700.0
2009-10-07 11:30:00,35.39,35.52,35.36,35.51,313300.0,24.5795,24.6698,24.5587,24.6628,313300.0
2009-10-07 11:40:00,35.52,35.61,35.5,35.6,313400.0,24.6698,24.7323,24.6559,24.7253,313400.0
2009-10-07 11:50:00,35.6,35.71,35.59,35.63,422300.0,24.7253,24.8017,24.7184,24.7462,422300.0
2009-10-07 12:00:00,35.6,35.73,35.6,35.71,363200.0,24.7253,24.8156,24.7253,24.8017,363200.0
2009-10-07 12:10:00,35.7,35.78,35.55,35.65,430200.0,24.7948,24.8504,24.6906,24.7601,430200.0
2009-10-07 12:20:00,35.65,35.77,35.64,35.74,297000.0,24.7601,24.8434,24.7531,24.8226,297000.0
2009-10-07 12:30:00,35.74,35.74,35.61,35.62,207500.0,24.8226,24.8226,24.7323,24.7392,207500.0
2009-10-07 12:40:00,35.62,35.67,35.59,35.66,253600.0,24.7392,24.774,24.7184,24.767,253600.0
2009-10-07 12:50:00,35.66,35.68,35.65,35.67,256700.0,24.767,24.7809,24.7601,24.774,256700.0
2009-10-07 13:00:00,35.67,35.71,35.66,35.69,149400.0,24.774,24.8017,24.767,24.7878,149400.0
2009-10-07 13:10:00,35.69,35.76,35.67,35.75,197700.0,24.7878,24.8365,24.774,24.8295,197700.0
2009-10-07 13:20:00,35.76,35.76,35.71,35.73,202200.0,24.8365,24.8365,24.8017,24.8156,202200.0
2009-10-07 13:30:00,35.72,35.73,35.62,35.62,225600.0,24.8087,24.8156,24.7392,24.7392,225600.0
2009-10-07 13:40:00,35.62,35.64,35.56,35.57,430400.0,24.7392,24.7531,24.6976,24.7045,430400.0
2009-10-07 13:50:00,35.57,35.58,35.52,35.54,294700.0,24.7045,24.7114,24.6698,24.6837,294700.0
2009-10-07 14:00:00,35.54,35.61,35.51,35.53,292200.0,24.6837,24.7323,24.6628,24.6767,292200.0
2009-10-07 14:10:00,35.53,35.56,35.51,35.56,202400.0,24.6767,24.6976,24.6628,24.6976,202400.0
2009-10-07 14:20:00,35.57,35.62,35.54,35.54,342900.0,24.7045,24.7392,24.6837,24.6837,342900.0
2009-10-07 14:30:00,35.55,35.6,35.53,35.59,143900.0,24.6906,24.7253,24.6767,24.7184,143900.0
2009-10-07 14:40:00,35.6,35.6,35.56,35.57,351900.0,24.7253,24.7253,24.6976,24.7045,351900.0
2009-10-07 14:50:00,35.58,35.65,35.57,35.65,166100.0,24.7114,24.7601,24.7045,24.7601,166100.0
2009-10-07 15:00:00,35.65,35.66,35.54,35.54,299400.0,24.7601,24.767,24.6837,24.6837,299400.0
2009-10-07 15:10:00,35.54,35.57,35.54,35.55,575300.0,24.6837,24.7045,24.6837,24.6906,575300.0
2009-10-07 15:20:00,35.56,35.63,35.55,35.62,232800.0,24.6976,24.7462,24.6906,24.7392,232800.0
2009-10-07 15:30:00,35.63,35.72,35.62,35.72,471900.0,24.7462,24.8087,24.7392,24.8087,471900.0
2009-10-07 15:40:00,35.71,35.75,35.65,35.69,884800.0,24.8017,24.8295,24.7601,24.7878,884800.0
2009-10-07 15:50:00,35.69,35.7,35.61,35.63,958900.0,24.7878,24.7948,24.7323,24.7462,958900.0
2009-10-08 09:30:00,35.85,36.06,35.78,36.04,489300.0,24.899,25.0448,24.8504,25.0309,489300.0
2009-10-08 09:40:00,36.05,36.27,36.05,36.24,484000.0,25.0379,25.1907,25.0379,25.1698,484000.0
2009-10-08 09:50:00,36.25,36.25,36.05,36.08,409300.0,25.1768,25.1768,25.0379,25.0587,409300.0
2009-10-08 10:00:00,36.07,36.12,35.98,36.12,568500.0,25.0518,25.0865,24.9893,25.0865,568500.0
2009-10-08 10:10:00,36.12,36.15,36.02,36.12,217700.0,25.0865,25.1073,25.017,25.0865,217700.0
2009-10-08 10:20:00,36.11,36.38,36.09,36.38,376000.0,25.0796,25.2671,25.0657,25.2671,376000.0
2009-10-08 10:30:00,36.38,36.39,36.21,36.23,307900.0,25.2671,25.274,25.149,25.1629,307900.0
2009-10-08 10:40:00,36.22,36.24,36.11,36.14,153900.0,25.156,25.1698,25.0796,25.1004,153900.0
2009-10-08 10:50:00,36.14,36.23,36.12,36.2,120800.0,25.1004,25.1629,25.0865,25.1421,120800.0
2009-10-08 11:00:00,36.2,36.24,36.12,36.23,153100.0,25.1421,25.1698,25.0865,25.1629,153100.0
2009-10-08 11:10:00,36.22,36.39,36.22,36.35,224100.0,25.156,25.274,25.156,25.2462,224100.0
2009-10-08 11:20:00,36.34,36.5,36.31,36.48,288500.0,25.2393,25.3504,25.2185,25.3365,288500.0
2009-10-08 11:30:00,36.48,36.49,36.41,36.44,170500.0,25.3365,25.3435,25.2879,25.3087,170500.0
2009-10-08 11:40:00,36.44,36.49,36.35,36.35,217000.0,25.3087,25.3435,25.2462,25.2462,217000.0
2009-10-08 11:50:00,36.35,36.46,36.35,36.46,96500.0,25.2462,25.3226,25.2462,25.3226,96500.0
2009-10-08 12:00:00,36.46,36.46,36.29,36.29,142700.0,25.3226,25.3226,25.2046,25.2046,142700.0
2009-10-08 12:10:00,36.3,36.36,36.28,36.35,95700.0,25.2115,25.2532,25.1976,25.2462,95700.0
2009-10-08 12:20:00,36.35,36.39,36.3,36.36,155900.0,25.2462,25.274,25.2115,25.2532,155900.0
2009-10-08 12:30:00,36.37,36.44,36.35,36.43,276100.0,25.2601,25.3087,25.2462,25.3018,276100.0
2009-10-08 12:40:00,36.43,36.53,36.41,36.43,445800.0,25.3018,25.3713,25.2879,25.3018,445800.0
2009-10-08 12:50:00,36.43,36.54,36.35,36.54,244600.0,25.3018,25.3782,25.2462,25.3782,244600.0
2009-10-08 13:00:00,36.54,36.59,36.44,36.47,249000.0,25.3782,25.4129,25.3087,25.3296,249000.0
2009-10-08 13:10:00,36.47,36.47,36.37,36.4,114300.0,25.3296,25.3296,25.2601,25.281,114300.0
2009-10-08 13:20:00,36.4,36.44,36.33,36.34,87600.0,25.281,25.3087,25.2323,25.2393,87600.0
2009-10-08 13:30:00,36.33,36.34,36.23,36.24,174500.0,25.2323,25.2393,25.1629,25.1698,174500.0
2009-10-08 13:40:00,36.24,36.33,36.24,36.29,120900.0,25.1698,25.2323,25.1698,25.2046,120900.0
2009-10-08 13:50:00,36.3,36.43,36.29,36.4,183000.0,25.2115,25.3018,25.2046,25.281,183000.0
2009-10-08 14:00:00,36.4,36.44,36.37,36.4,188000.0,25.281,25.3087,25.2601,25.281,188000.0
2009-10-08 14:10:00,36.4,36.44,36.39,36.4,237000.0,25.281,25.3087,25.274,25.281,237000.0
2009-10-08 14:20:00,36.41,36.41,36.31,36.32,179400.0,25.2879,25.2879,25.2185,25.2254,179400.0
2009-10-08 14:30:00,36.32,36.35,36.29,36.32,108000.0,25.2254,25.2462,25.2046,25.2254,108000.0
2009-10-08 14:40:00,36.32,36.37,36.29,36.35,156700.0,25.2254,25.2601,25.2046,25.2462,156700.0
2009-10-08 14:50:00,36.35,36.38,36.33,36.38,146900.0,25.2462,25.2671,25.2323,25.2671,146900.0
2009-10-08 15:00:00,36.37,36.45,36.36,36.41,214400.0,25.2601,25.3157,25.2532,25.2879,214400.0
2009-10-08 15:10:00,36.41,36.42,36.33,36.33,176500.0,25.2879,25.2949,25.2323,25.2323,176500.0
2009-10-08 15:20:00,36.33,36.35,36.28,36.28,239900.0,25.2323,25.2462,25.1976,25.1976,239900.0
2009-10-08 15:30:00,36.28,36.32,36.28,36.3,301600.0,25.1976,25.2254,25.1976,25.2115,301600.0
2009-10-08 15:40:00,36.31,36.33,36.28,36.31,283100.0,25.2185,25.2323,25.1976,25.2185,283100.0
2009-10-08 15:50:00,36.31,36.31,36.14,36.2,1144000.0,25.2185,25.2185,25.1004,25.1421,1144000.0
2009-10-09 09:30:00,36.25,36.25,36.06,36.11,415300.0,25.1768,25.1768,25.0448,25.0796,415300.0
2009-10-09 09:40:00,36.12,36.22,36.04,36.15,201400.0,25.0865,25.156,25.0309,25.1073,201400.0
2009-10-09 09:50:00,36.16,36.3,36.15,36.29,124600.0,25.1143,25.2115,25.1073,25.2046,124600.0
2009-10-09 10:00:00,36.3,36.32,36.21,36.32,223200.0,25.2115,25.2254,25.149,25.2254,223200.0
2009-10-09 10:10:00,36.31,36.42,36.3,36.41,270800.0,25.2185,25.2949,25.2115,25.2879,270800.0
2009-10-09 10:20:00,36.41,36.44,36.39,36.44,145500.0,25.2879,25.3087,25.274,25.3087,145500.0
2009-10-09 10:30:00,36.42,36.49,36.41,36.43,155600.0,25.2949,25.3435,25.2879,25.3018,155600.0
2009-10-09 10:40:00,36.43,36.44,36.32,36.35,146600.0,25.3018,25.3087,25.2254,25.2462,146600.0
2009-10-09 10:50:00,36.35,36.47,36.32,36.41,164900.0,25.2462,25.3296,25.2254,25.2879,164900.0
2009-10-09 11:00:00,36.41,36.42,36.34,36.35,104800.0,25.2879,25.2949,25.2393,25.2462,104800.0
2009-10-09 11:10:00,36.35,36.4,36.34,36.37,127300.0,25.2462,25.281,25.2393,25.2601,127300.0
2009-10-09 11:20:00,36.37,36.43,36.33,36.4,143100.0,25.2601,25.3018,25.2323,25.281,143100.0
2009-10-09 11:30:00,36.4,36.48,36.37,36.47,145700.0,25.281,25.3365,25.2601,25.3296,145700.0
2009-10-09 11:40:00,36.48,36.48,36.38,36.39,123400.0,25.3365,25.3365,25.2671,25.274,123400.0
2009-10-09 11:50:00,36.39,36.44,36.37,36.44,144700.0,25.274,25.3087,25.2601,25.3087,144700.0
2009-10-09 12:00:00,36.44,36.48,36.32,36.33,191400.0,25.3087,25.3365,25.2254,25.2323,191400.0
2009-10-09 12:10:00,36.33,36.34,36.28,36.29,121200.0,25.2323,25.2393,25.1976,25.2046,121200.0
2009-10-09 12:20:00,36.28,36.29,36.24,36.25,100100.0,25.1976,25.2046,25.1698,25.1768,100100.0
2009-10-09 12:30:00,36.26,36.31,36.24,36.25,67200.0,25.1837,25.2185,25.1698,25.1768,67200.0
2009-10-09 12:40:00,36.25,36.32,36.25,36.28,111100.0,25.1768,25.2254,25.1768,25.1976,111100.0
2009-10-09 12:50:00,36.28,36.32,36.26,36.32,118100.0,25.1976,25.2254,25.1837,25.2254,118100.0
2009-10-09 13:00:00,36.32,36.34,36.28,36.28,54100.0,25.2254,25.2393,25.1976,25.1976,54100.0
2009-10-09 13:10:00,36.28,36.34,36.27,36.32,67600.0,25.1976,25.2393,25.1907,25.2254,67600.0
2009-10-09 13:20:00,36.32,36.38,36.32,36.37,110600.0,25.2254,25.2671,25.2254,25.2601,110600.0
2009-10-09 13:30:00,36.37,36.38,36.36,36.36,70200.0,25.2601,25.2671,25.2532,25.2532,70200.0
2009-10-09 13:40:00,36.36,36.38,36.35,36.37,77700.0,25.2532,25.2671,25.2462,25.2601,77700.0
2009-10-09 13:50:00,36.38,36.38,36.33,36.33,76300.0,25.2671,25.2671,25.2323,25.2323,76300.0
2009-10-09 14:00:00,36.33,36.34,36.28,36.28,82500.0,25.2323,25.2393,25.1976,25.1976,82500.0
2009-10-09 14:10:00,36.29,36.3,36.26,36.26,106400.0,25.2046,25.2115,25.1837,25.1837,106400.0
2009-10-09 14:20:00,36.26,36.29,36.26,36.27,67800.0,25.1837,25.2046,25.1837,25.1907,67800.0
2009-10-09 14:30:00,36.28,36.3,36.26,36.3,90000.0,25.1976,25.2115,25.1837,25.2115,90000.0
2009-10-09 14:40:00,36.29,36.34,36.28,36.33,77000.0,25.2046,25.2393,25.1976,25.2323,77000.0
2009-10-09 14:50:00,36.33,36.38,36.31,36.38,75300.0,25.2323,25.2671,25.2185,25.2671,75300.0
2009-10-09 15:00:00,36.38,36.46,36.38,36.44,151900.0,25.2671,25.3226,25.2671,25.3087,151900.0
2009-10-09 15:10:00,36.44,36.45,36.37,36.37,120500.0,25.3087,25.3157,25.2601,25.2601,120500.0
2009-10-09 15:20:00,36.38,36.41,36.37,36.38,145800.0,25.2671,25.2879,25.2601,25.2671,145800.0
2009-10-09 15:30:00,36.37,36.38,36.29,36.31,349200.0,25.2601,25.2671,25.2046,25.2185,349200.0
2009-10-09 15:40:00,36.32,36.37,36.26,36.33,394900.0,25.2254,25.2601,25.1837,25.2323,394900.0
2009-10-09 15:50:00,36.33,36.48,36.32,36.47,765700.0,25.2323,25.3365,25.2254,25.3296,765700.0
2009-10-12 09:30:00,36.54,36.54,36.39,36.46,140100.0,25.3782,25.3782,25.274,25.3226,140100.0
2009-10-12 09:40:00,36.45,36.48,36.42,36.42,130100.0,25.3157,25.3365,25.2949,25.2949,130100.0
2009-10-12 09:50:00,36.42,36.44,36.39,36.44,122000.0,25.2949,25.3087,25.274,25.3087,122000.0
2009-10-12 10:00:00,36.44,36.44,36.4,36.4,107700.0,25.3087,25.3087,25.281,25.281,107700.0
2009-10-12 10:10:00,36.4,36.42,36.37,36.38,95300.0,25.281,25.2949,25.2601,25.2671,95300.0
2009-10-12 10:20:00,36.38,36.39,36.27,36.28,137300.0,25.2671,25.274,25.1907,25.1976,137300.0
2009-10-12 10:30:00,36.27,36.34,36.25,36.31,155800.0,25.1907,25.2393,25.1768,25.2185,155800.0
2009-10-12 10:40:00,36.3,36.31,36.26,36.27,124600.0,25.2115,25.2185,25.1837,25.1907,124600.0
2009-10-12 10:50:00,36.28,36.33,36.27,36.33,62900.0,25.1976,25.2323,25.1907,25.2323,62900.0
2009-10-12 11:00:00,36.32,36.37,36.31,36.37,88100.0,25.2254,25.2601,25.2185,25.2601,88100.0
2009-10-12 11:10:00,36.36,36.4,36.36,36.39,77800.0,25.2532,25.281,25.2532,25.274,77800.0
2009-10-12 11:20:00,36.39,36.4,36.36,36.37,103800.0,25.274,25.281,25.2532,25.2601,103800.0
2009-10-12 11:30:00,36.37,36.41,36.31,36.31,107000.0,25.2601,25.2879,25.2185,25.2185,107000.0
2009-10-12 11:40:00,36.31,36.35,36.3,36.33,79900.0,25.2185,25.2462,25.2115,25.2323,79900.0
2009-10-12 11:50:00,36.33,36.41,36.33,36.4,64700.0,25.2323,25.2879,25.2323,25.281,64700.0
2009-10-12 12:00:00,36.41,36.41,36.37,36.37,57700.0,25.2879,25.2879,25.2601,25.2601,57700.0
2009-10-12 12:10:00,36.38,36.4,36.36,36.38,116800.0,25.2671,25.281,25.2532,25.2671,116800.0
2009-10-12 12:20:00,36.37,36.38,36.32,36.33,75600.0,25.2601,25.2671,25.2254,25.2323,75600.0
2009-10-12 12:30:00,36.32,36.35,36.31,36.35,47200.0,25.2254,25.2462,25.2185,25.2462,47200.0
2009-10-12 12:40:00,36.35,36.37,36.35,36.37,33200.0,25.2462,25.2601,25.2462,25.2601,33200.0
2009-10-12 12:50:00,36.37,36.41,36.36,36.39,42000.0,25.2601,25.2879,25.2532,25.274,42000.0
2009-10-12 13:00:00,36.4,36.44,36.39,36.42,60000.0,25.281,25.3087,25.274,25.2949,60000.0
2009-10-12 13:10:00,36.42,36.43,36.36,36.36,71000.0,25.2949,25.3018,25.2532,25.2532,71000.0
2009-10-12 13:20:00,36.37,36.4,36.36,36.4,69500.0,25.2601,25.281,25.2532,25.281,69500.0
2009-10-12 13:30:00,36.4,36.42,36.39,36.42,62400.0,25.281,25.2949,25.274,25.2949,62400.0
2009-10-12 13:40:00,36.42,36.45,36.41,36.44,78200.0,25.2949,25.3157,25.2879,25.3087,78200.0
2009-10-12 13:50:00,36.45,36.47,36.44,36.45,84100.0,25.3157,25.3296,25.3087,25.3157,84100.0
2009-10-12 14:00:00,36.46,36.46,36.43,36.45,73100.0,25.3226,25.3226,25.3018,25.3157,73100.0
2009-10-12 14:10:00,36.45,36.46,36.37,36.38,152100.0,25.3157,25.3226,25.2601,25.2671,152100.0
2009-10-12 14:20:00,36.39,36.39,36.28,36.29,175400.0,25.274,25.274,25.1976,25.2046,175400.0
2009-10-12 14:30:00,36.3,36.33,36.25,36.29,163600.0,25.2115,25.2323,25.1768,25.2046,163600.0
2009-10-12 14:40:00,36.3,36.32,36.29,36.29,65200.0,25.2115,25.2254,25.2046,25.2046,65200.0
2009-10-12 14:50:00,36.29,36.35,36.26,36.35,130800.0,25.2046,25.2462,25.1837,25.2462,130800.0
2009-10-12 15:00:00,36.34,36.37,36.31,36.35,117600.0,25.2393,25.2601,25.2185,25.2462,117600.0
2009-10-12 15:10:00,36.36,36.38,36.32,36.35,145100.0,25.2532,25.2671,25.2254,25.2462,145100.0
2009-10-12 15:20:00,36.35,36.39,36.3,36.3,105700.0,25.2462,25.274,25.2115,25.2115,105700.0
2009-10-12 15:30:00,36.3,36.35,36.3,36.31,213900.0,25.2115,25.2462,25.2115,25.2185,213900.0
2009-10-12 15:40:00,36.31,36.34,36.28,36.34,249100.0,25.2185,25.2393,25.1976,25.2393,249100.0
2009-10-12 15:50:00,36.33,36.39,36.29,36.39,389000.0,25.2323,25.274,25.2046,25.274,389000.0
2009-10-13 09:30:00,36.76,36.83,36.51,36.8,552900.0,25.531,25.5796,25.3574,25.5588,552900.0
2009-10-13 09:40:00,36.79,36.88,36.75,36.83,354400.0,25.5518,25.6143,25.5241,25.5796,354400.0
2009-10-13 09:50:00,36.83,36.86,36.78,36.8,265200.0,25.5796,25.6005,25.5449,25.5588,265200.0
2009-10-13 10:00:00,36.8,36.84,36.77,36.82,281000.0,25.5588,25.5866,25.5379,25.5727,281000.0
2009-10-13 10:10:00,36.81,36.82,36.7,36.72,425100.0,25.5657,25.5727,25.4893,25.5032,425100.0
2009-10-13 10:20:00,36.72,36.73,36.59,36.61,267500.0,25.5032,25.5102,25.4129,25.4268,267500.0
2009-10-13 10:30:00,36.61,36.63,36.51,36.51,169600.0,25.4268,25.4407,25.3574,25.3574,169600.0
2009-10-13 10:40:00,36.51,36.56,36.48,36.51,197400.0,25.3574,25.3921,25.3365,25.3574,197400.0
2009-10-13 10:50:00,36.51,36.73,36.51,36.73,176200.0,25.3574,25.5102,25.3574,25.5102,176200.0
2009-10-13 11:00:00,36.73,36.77,36.72,36.76,164000.0,25.5102,25.5379,25.5032,25.531,164000.0
2009-10-13 11:10:00,36.76,36.87,36.75,36.87,172700.0,25.531,25.6074,25.5241,25.6074,172700.0
2009-10-13 11:20:00,36.87,36.96,36.84,36.96,242400.0,25.6074,25.6699,25.5866,25.6699,242400.0
2009-10-13 11:30:00,36.96,36.99,36.93,36.97,276500.0,25.6699,25.6907,25.6491,25.6768,276500.0
2009-10-13 11:40:00,36.98,37.04,36.94,36.96,272100.0,25.6838,25.7255,25.656,25.6699,272100.0
2009-10-13 11:50:00,36.97,37.02,36.95,37.0,124200.0,25.6768,25.7116,25.663,25.6977,124200.0
2009-10-13 12:00:00,37.0,37.01,36.91,36.92,221000.0,25.6977,25.7046,25.6352,25.6421,221000.0
2009-10-13 12:10:00,36.92,36.94,36.89,36.91,93100.0,25.6421,25.656,25.6213,25.6352,93100.0
2009-10-13 12:20:00,36.91,37.04,36.89,37.01,374800.0,25.6352,25.7255,25.6213,25.7046,374800.0
2009-10-13 12:30:00,37.02,37.08,37.01,37.05,214800.0,25.7116,25.7532,25.7046,25.7324,214800.0
2009-10-13 12:40:00,37.06,37.09,37.05,37.06,216700.0,25.7394,25.7602,25.7324,25.7394,216700.0
2009-10-13 12:50:00,37.05,37.09,36.97,36.99,175000.0,25.7324,25.7602,25.6768,25.6907,175000.0
2009-10-13 13:00:00,36.98,37.01,36.94,37.0,237600.0,25.6838,25.7046,25.656,25.6977,237600.0
2009-10-13 13:10:00,37.0,37.01,36.96,36.98,78700.0,25.6977,25.7046,25.6699,25.6838,78700.0
2009-10-13 13:20:00,36.99,36.99,36.95,36.98,149900.0,25.6907,25.6907,25.663,25.6838,149900.0
2009-10-13 13:30:00,36.97,36.98,36.91,36.95,159900.0,25.6768,25.6838,25.6352,25.663,159900.0
2009-10-13 13:40:00,36.95,36.97,36.92,36.96,141200.0,25.663,25.6768,25.6421,25.6699,141200.0
2009-10-13 13:50:00,36.97,36.97,36.88,36.9,131100.0,25.6768,25.6768,25.6143,25.6282,131100.0
2009-10-13 14:00:00,36.92,36.92,36.85,36.85,122100.0,25.6421,25.6421,25.5935,25.5935,122100.0
2009-10-13 14:10:00,36.85,36.93,36.85,36.85,122000.0,25.5935,25.6491,25.5935,25.5935,122000.0
2009-10-13 14:20:00,36.85,36.88,36.82,36.82,166900.0,25.5935,25.6143,25.5727,25.5727,166900.0
2009-10-13 14:30:00,36.82,36.86,36.8,36.81,139700.0,25.5727,25.6005,25.5588,25.5657,139700.0
2009-10-13 14:40:00,36.82,36.85,36.78,36.85,347600.0,25.5727,25.5935,25.5449,25.5935,347600.0
2009-10-13 14:50:00,36.85,36.85,36.73,36.76,153600.0,25.5935,25.5935,25.5102,25.531,153600.0
2009-10-13 15:00:00,36.76,36.8,36.72,36.72,224300.0,25.531,25.5588,25.5032,25.5032,224300.0
2009-10-13 15:10:00,36.73,36.86,36.69,36.85,325000.0,25.5102,25.6005,25.4824,25.5935,325000.0
2009-10-13 15:20:00,36.84,36.85,36.76,36.81,215900.0,25.5866,25.5935,25.531,25.5657,215900.0
2009-10-13 15:30:00,36.81,36.81,36.69,36.69,286000.0,25.5657,25.5657,25.4824,25.4824,286000.0
2009-10-13 15:40:00,36.7,36.72,36.67,36.71,307800.0,25.4893,25.5032,25.4685,25.4963,307800.0
2009-10-13 15:50:00,36.7,36.76,36.68,36.76,506000.0,25.4893,25.531,25.4754,25.531,506000.0
2009-10-14 09:30:00,37.0,37.5,36.92,37.24,869900.0,25.6977,26.045,25.6421,25.8644,869900.0
2009-10-14 09:40:00,37.24,37.33,37.2,37.26,424800.0,25.8644,25.9269,25.8366,25.8783,424800.0
2009-10-14 09:50:00,37.26,37.41,37.24,37.37,296400.0,25.8783,25.9824,25.8644,25.9547,296400.0
2009-10-14 10:00:00,37.37,37.4,37.28,37.31,370300.0,25.9547,25.9755,25.8922,25.913,370300.0
2009-10-14 10:10:00,37.3,37.34,37.29,37.3,200400.0,25.906,25.9338,25.8991,25.906,200400.0
2009-10-14 10:20:00,37.3,37.31,37.2,37.23,304800.0,25.906,25.913,25.8366,25.8574,304800.0
2009-10-14 10:30:00,37.23,37.25,37.17,37.19,140300.0,25.8574,25.8713,25.8158,25.8296,140300.0
2009-10-14 10:40:00,37.19,37.22,37.15,37.22,105300.0,25.8296,25.8505,25.8019,25.8505,105300.0
2009-10-14 10:50:00,37.21,37.3,37.2,37.25,103400.0,25.8435,25.906,25.8366,25.8713,103400.0
2009-10-14 11:00:00,37.25,37.3,37.2,37.27,171500.0,25.8713,25.906,25.8366,25.8852,171500.0
2009-10-14 11:10:00,37.27,37.29,37.16,37.16,122500.0,25.8852,25.8991,25.8088,25.8088,122500.0
2009-10-14 11:20:00,37.16,37.22,37.15,37.16,120900.0,25.8088,25.8505,25.8019,25.8088,120900.0
2009-10-14 11:30:00,37.16,37.21,37.14,37.16,131700.0,25.8088,25.8435,25.7949,25.8088,131700.0
2009-10-14 11:40:00,37.16,37.22,37.15,37.18,122400.0,25.8088,25.8505,25.8019,25.8227,122400.0
2009-10-14 11:50:00,37.19,37.21,37.15,37.16,170900.0,25.8296,25.8435,25.8019,25.8088,170900.0
2009-10-14 12:00:00,37.16,37.16,37.12,37.14,206100.0,25.8088,25.8088,25.781,25.7949,206100.0
2009-10-14 12:10:00,37.14,37.18,37.11,37.17,109300.0,25.7949,25.8227,25.7741,25.8158,109300.0
2009-10-14 12:20:00,37.17,37.24,37.17,37.19,95900.0,25.8158,25.8644,25.8158,25.8296,95900.0
2009-10-14 12:30:00,37.19,37.21,37.19,37.19,104100.0,25.8296,25.8435,25.8296,25.8296,104100.0
2009-10-14 12:40:00,37.19,37.19,37.13,37.14,103600.0,25.8296,25.8296,25.788,25.7949,103600.0
2009-10-14 12:50:00,37.14,37.14,37.11,37.12,145400.0,25.7949,25.7949,25.7741,25.781,145400.0
2009-10-14 13:00:00,37.13,37.2,37.12,37.19,161100.0,25.788,25.8366,25.781,25.8296,161100.0
2009-10-14 13:10:00,37.19,37.2,37.15,37.16,129100.0,25.8296,25.8366,25.8019,25.8088,129100.0
2009-10-14 13:20:00,37.16,37.16,37.11,37.11,113600.0,25.8088,25.8088,25.7741,25.7741,113600.0
2009-10-14 13:30:00,37.11,37.13,37.09,37.13,205000.0,25.7741,25.788,25.7602,25.788,205000.0
2009-10-14 13:40:00,37.13,37.18,37.13,37.15,99100.0,25.788,25.8227,25.788,25.8019,99100.0
2009-10-14 13:50:00,37.15,37.2,37.15,37.2,149500.0,25.8019,25.8366,25.8019,25.8366,149500.0
2009-10-14 14:00:00,37.2,37.29,37.17,37.28,171500.0,25.8366,25.8991,25.8158,25.8922,171500.0
2009-10-14 14:10:00,37.29,37.32,37.25,37.31,193400.0,25.8991,25.9199,25.8713,25.913,193400.0
2009-10-14 14:20:00,37.32,37.39,37.28,37.28,190100.0,25.9199,25.9686,25.8922,25.8922,190100.0
2009-10-14 14:30:00,37.28,37.33,37.27,37.33,181500.0,25.8922,25.9269,25.8852,25.9269,181500.0
2009-10-14 14:40:00,37.33,37.36,37.32,37.34,130900.0,25.9269,25.9477,25.9199,25.9338,130900.0
2009-10-14 14:50:00,37.33,37.36,37.29,37.35,153800.0,25.9269,25.9477,25.8991,25.9408,153800.0
2009-10-14 15:00:00,37.35,37.36,37.31,37.36,224700.0,25.9408,25.9477,25.913,25.9477,224700.0
2009-10-14 15:10:00,37.36,37.41,37.35,37.39,274800.0,25.9477,25.9824,25.9408,25.9686,274800.0
2009-10-14 15:20:00,37.39,37.42,37.37,37.41,217400.0,25.9686,25.9894,25.9547,25.9824,217400.0
2009-10-14 15:30:00,37.41,37.49,37.39,37.48,339600.0,25.9824,26.038,25.9686,26.0311,339600.0
2009-10-14 15:40:00,37.49,37.49,37.36,37.38,313500.0,26.038,26.038,25.9477,25.9616,313500.0
2009-10-14 15:50:00,37.36,37.41,37.34,37.39,690800.0,25.9477,25.9824,25.9338,25.9686,690800.0
2009-10-15 09:30:00,37.26,37.44,37.13,37.43,564200.0,25.8783,26.0033,25.788,25.9963,564200.0
2009-10-15 09:40:00,37.44,37.6,37.42,37.55,299700.0,26.0033,26.1144,25.9894,26.0797,299700.0
2009-10-15 09:50:00,37.55,37.62,37.5,37.56,231400.0,26.0797,26.1283,26.045,26.0866,231400.0
2009-10-15 10:00:00,37.6,37.62,37.48,37.51,259700.0,26.1144,26.1283,26.0311,26.0519,259700.0
2009-10-15 10:10:00,37.52,37.53,37.41,37.53,268700.0,26.0588,26.0658,25.9824,26.0658,268700.0
2009-10-15 10:20:00,37.53,37.62,37.52,37.61,95300.0,26.0658,26.1283,26.0588,26.1213,95300.0
2009-10-15 10:30:00,37.62,37.69,37.61,37.64,189700.0,26.1283,26.1769,26.1213,26.1422,189700.0
2009-10-15 10:40:00,37.64,37.64,37.55,37.58,160200.0,26.1422,26.1422,26.0797,26.1005,160200.0
2009-10-15 10:50:00,37.58,37.69,37.55,37.69,260700.0,26.1005,26.1769,26.0797,26.1769,260700.0
2009-10-15 11:00:00,37.69,37.79,37.69,37.74,233000.0,26.1769,26.2464,26.1769,26.2116,233000.0
2009-10-15 11:10:00,37.74,37.77,37.62,37.62,161700.0,26.2116,26.2325,26.1283,26.1283,161700.0
2009-10-15 11:20:00,37.62,37.63,37.55,37.57,127900.0,26.1283,26.1352,26.0797,26.0936,127900.0
2009-10-15 11:30:00,37.56,37.61,37.56,37.59,81100.0,26.0866,26.1213,26.0866,26.1075,81100.0
2009-10-15 11:40:00,37.6,37.71,37.58,37.7,120400.0,26.1144,26.1908,26.1005,26.1839,120400.0
2009-10-15 11:50:00,37.71,37.75,37.66,37.75,89500.0,26.1908,26.2186,26.1561,26.2186,89500.0
2009-10-15 12:00:00,37.75,37.75,37.68,37.7,111100.0,26.2186,26.2186,26.17,26.1839,111100.0
2009-10-15 12:10:00,37.69,37.73,37.65,37.71,118600.0,26.1769,26.2047,26.1491,26.1908,118600.0
2009-10-15 12:20:00,37.71,37.72,37.67,37.67,56300.0,26.1908,26.1977,26.163,26.163,56300.0
2009-10-15 12:30:00,37.67,37.68,37.65,37.65,66500.0,26.163,26.17,26.1491,26.1491,66500.0
2009-10-15 12:40:00,37.65,37.66,37.62,37.64,120800.0,26.1491,26.1561,26.1283,26.1422,120800.0
2009-10-15 12:50:00,37.64,37.67,37.64,37.65,71100.0,26.1422,26.163,26.1422,26.1491,71100.0
2009-10-15 13:00:00,37.65,37.71,37.64,37.7,95000.0,26.1491,26.1908,26.1422,26.1839,95000.0
2009-10-15 13:10:00,37.7,37.71,37.63,37.64,154000.0,26.1839,26.1908,26.1352,26.1422,154000.0
2009-10-15 13:20:00,37.64,37.64,37.59,37.61,120500.0,26.1422,26.1422,26.1075,26.1213,120500.0
2009-10-15 13:30:00,37.61,37.65,37.59,37.61,143300.0,26.1213,26.1491,26.1075,26.1213,143300.0
2009-10-15 13:40:00,37.61,37.63,37.59,37.59,80300.0,26.1213,26.1352,26.1075,26.1075,80300.0
2009-10-15 13:50:00,37.6,37.65,37.59,37.61,447400.0,26.1144,26.1491,26.1075,26.1213,447400.0
2009-10-15 14:00:00,37.61,37.67,37.59,37.67,129900.0,26.1213,26.163,26.1075,26.163,129900.0
2009-10-15 14:10:00,37.67,37.69,37.62,37.68,169400.0,26.163,26.1769,26.1283,26.17,169400.0
2009-10-15 14:20:00,37.69,37.78,37.66,37.78,223400.0,26.1769,26.2394,26.1561,26.2394,223400.0
2009-10-15 14:30:00,37.78,37.88,37.75,37.88,255400.0,26.2394,26.3089,26.2186,26.3089,255400.0
2009-10-15 14:40:00,37.88,37.96,37.87,37.89,313400.0,26.3089,26.3644,26.3019,26.3158,313400.0
2009-10-15 14:50:00,37.9,37.95,37.88,37.92,197100.0,26.3228,26.3575,26.3089,26.3367,197100.0
2009-10-15 15:00:00,37.93,37.93,37.88,37.88,170600.0,26.3436,26.3436,26.3089,26.3089,170600.0
2009-10-15 15:10:00,37.88,37.92,37.85,37.85,162300.0,26.3089,26.3367,26.288,26.288,162300.0
2009-10-15 15:20:00,37.85,37.88,37.83,37.85,205300.0,26.288,26.3089,26.2741,26.288,205300.0
2009-10-15 15:30:00,37.85,37.91,37.84,37.9,231900.0,26.288,26.3297,26.2811,26.3228,231900.0
2009-10-15 15:40:00,37.9,37.98,37.89,37.96,447600.0,26.3228,26.3783,26.3158,26.3644,447600.0
2009-10-15 15:50:00,37.96,38.07,37.93,38.04,1250000.0,26.3644,26.4408,26.3436,26.42,1250000.0
2009-10-16 09:30:00,37.91,37.92,37.42,37.7,1112900.0,26.3297,26.3367,25.9894,26.1839,1112900.0
2009-10-16 09:40:00,37.7,37.72,37.5,37.63,213200.0,26.1839,26.1977,26.045,26.1352,213200.0
2009-10-16 09:50:00,37.63,37.66,37.49,37.5,427900.0,26.1352,26.1561,26.038,26.045,427900.0
2009-10-16 10:00:00,37.52,37.52,37.38,37.42,172500.0,26.0588,26.0588,25.9616,25.9894,172500.0
2009-10-16 10:10:00,37.42,37.6,37.41,37.56,142300.0,25.9894,26.1144,25.9824,26.0866,142300.0
2009-10-16 10:20:00,37.58,37.69,37.57,37.6,178100.0,26.1005,26.1769,26.0936,26.1144,178100.0
2009-10-16 10:30:00,37.59,37.6,37.49,37.54,260000.0,26.1075,26.1144,26.038,26.0727,260000.0
2009-10-16 10:40:00,37.54,37.58,37.49,37.51,144100.0,26.0727,26.1005,26.038,26.0519,144100.0
2009-10-16 10:50:00,37.51,37.52,37.35,37.38,305300.0,26.0519,26.0588,25.9408,25.9616,305300.0
2009-10-16 11:00:00,37.38,37.4,37.32,37.39,340500.0,25.9616,25.9755,25.9199,25.9686,340500.0
2009-10-16 11:10:00,37.4,37.43,37.39,37.43,161200.0,25.9755,25.9963,25.9686,25.9963,161200.0
2009-10-16 11:20:00,37.43,37.44,37.36,37.4,237000.0,25.9963,26.0033,25.9477,25.9755,237000.0
2009-10-16 11:30:00,37.4,37.41,37.3,37.33,230300.0,25.9755,25.9824,25.906,25.9269,230300.0
2009-10-16 11:40:00,37.33,37.41,37.29,37.33,156300.0,25.9269,25.9824,25.8991,25.9269,156300.0
2009-10-16 11:50:00,37.34,37.42,37.33,37.42,186700.0,25.9338,25.9894,25.9269,25.9894,186700.0
2009-10-16 12:00:00,37.39,37.42,37.36,37.39,189100.0,25.9686,25.9894,25.9477,25.9686,189100.0
2009-10-16 12:10:00,37.39,37.47,37.38,37.46,222400.0,25.9686,26.0241,25.9616,26.0172,222400.0
2009-10-16 12:20:00,37.46,37.51,37.43,37.45,107300.0,26.0172,26.0519,25.9963,26.0102,107300.0
2009-10-16 12:30:00,37.46,37.54,37.46,37.5,74500.0,26.0172,26.0727,26.0172,26.045,74500.0
2009-10-16 12:40:00,37.49,37.55,37.48,37.53,182600.0,26.038,26.0797,26.0311,26.0658,182600.0
2009-10-16 12:50:00,37.53,37.64,37.53,37.62,71000.0,26.0658,26.1422,26.0658,26.1283,71000.0
2009-10-16 13:00:00,37.61,37.62,37.54,37.58,69900.0,26.1213,26.1283,26.0727,26.1005,69900.0
2009-10-16 13:10:00,37.59,37.68,37.58,37.64,123500.0,26.1075,26.17,26.1005,26.1422,123500.0
2009-10-16 13:20:00,37.64,37.66,37.6,37.66,119700.0,26.1422,26.1561,26.1144,26.1561,119700.0
2009-10-16 13:30:00,37.65,37.68,37.63,37.64,222600.0,26.1491,26.17,26.1352,26.1422,222600.0
2009-10-16 13:40:00,37.64,37.69,37.57,37.67,327400.0,26.1422,26.1769,26.0936,26.163,327400.0
2009-10-16 13:50:00,37.67,37.72,37.63,37.69,169100.0,26.163,26.1977,26.1352,26.1769,169100.0
2009-10-16 14:00:00,37.69,37.72,37.63,37.64,164200.0,26.1769,26.1977,26.1352,26.1422,164200.0
2009-10-16 14:10:00,37.64,37.67,37.61,37.63,195600.0,26.1422,26.163,26.1213,26.1352,195600.0
2009-10-16 14:20:00,37.63,37.63,37.57,37.6,215300.0,26.1352,26.1352,26.0936,26.1144,215300.0
2009-10-16 14:30:00,37.6,37.68,37.55,37.67,117800.0,26.1144,26.17,26.0797,26.163,117800.0
2009-10-16 14:40:00,37.67,37.71,37.67,37.7,85000.0,26.163,26.1908,26.163,26.1839,85000.0
2009-10-16 14:50:00,37.71,37.71,37.62,37.68,96500.0,26.1908,26.1908,26.1283,26.17,96500.0
2009-10-16 15:00:00,37.68,37.69,37.61,37.61,153700.0,26.17,26.1769,26.1213,26.1213,153700.0
2009-10-16 15:10:00,37.61,37.68,37.58,37.64,245900.0,26.1213,26.17,26.1005,26.1422,245900.0
2009-10-16 15:20:00,37.64,37.69,37.63,37.67,70100.0,26.1422,26.1769,26.1352,26.163,70100.0
2009-10-16 15:30:00,37.68,37.76,37.65,37.7,140900.0,26.17,26.2255,26.1491,26.1839,140900.0
2009-10-16 15:40:00,37.7,37.76,37.65,37.68,233800.0,26.1839,26.2255,26.1491,26.17,233800.0
2009-10-16 15:50:00,37.67,37.7,37.57,37.7,557600.0,26.163,26.1839,26.0936,26.1839,557600.0
2009-10-19 09:30:00,37.73,37.73,37.61,37.68,183700.0,26.2047,26.2047,26.1213,26.17,183700.0
2009-10-19 09:40:00,37.69,37.71,37.53,37.62,160100.0,26.1769,26.1908,26.0658,26.1283,160100.0
2009-10-19 09:50:00,37.62,37.74,37.61,37.73,144200.0,26.1283,26.2116,26.1213,26.2047,144200.0
2009-10-19 10:00:00,37.72,37.74,37.63,37.71,213600.0,26.1977,26.2116,26.1352,26.1908,213600.0
2009-10-19 10:10:00,37.71,37.88,37.69,37.86,124200.0,26.1908,26.3089,26.1769,26.295,124200.0
2009-10-19 10:20:00,37.86,37.98,37.86,37.9,219900.0,26.295,26.3783,26.295,26.3228,219900.0
2009-10-19 10:30:00,37.91,37.91,37.8,37.88,168300.0,26.3297,26.3297,26.2533,26.3089,168300.0
2009-10-19 10:40:00,37.89,37.98,37.89,37.94,198000.0,26.3158,26.3783,26.3158,26.3505,198000.0
2009-10-19 10:50:00,37.94,38.1,37.94,38.06,251700.0,26.3505,26.4617,26.3505,26.4339,251700.0
2009-10-19 11:00:00,38.06,38.08,38.0,38.04,91600.0,26.4339,26.4478,26.3922,26.42,91600.0
2009-10-19 11:10:00,38.04,38.06,37.92,38.02,90300.0,26.42,26.4339,26.3367,26.4061,90300.0
2009-10-19 11:20:00,38.03,38.15,38.01,38.11,145000.0,26.4131,26.4964,26.3992,26.4686,145000.0
2009-10-19 11:30:00,38.11,38.15,38.1,38.11,89200.0,26.4686,26.4964,26.4617,26.4686,89200.0
2009-10-19 11:40:00,38.11,38.12,38.07,38.1,83200.0,26.4686,26.4756,26.4408,26.4617,83200.0
2009-10-19 11:50:00,38.1,38.13,38.07,38.09,124700.0,26.4617,26.4825,26.4408,26.4547,124700.0
2009-10-19 12:00:00,38.09,38.12,38.02,38.02,245400.0,26.4547,26.4756,26.4061,26.4061,245400.0
2009-10-19 12:10:00,38.02,38.02,37.95,37.95,86000.0,26.4061,26.4061,26.3575,26.3575,86000.0
2009-10-19 12:20:00,37.95,37.97,37.92,37.92,98300.0,26.3575,26.3714,26.3367,26.3367,98300.0
2009-10-19 12:30:00,37.92,37.93,37.86,37.92,97900.0,26.3367,26.3436,26.295,26.3367,97900.0
2009-10-19 12:40:00,37.92,37.95,37.9,37.94,87800.0,26.3367,26.3575,26.3228,26.3505,87800.0
2009-10-19 12:50:00,37.94,37.95,37.89,37.91,85800.0,26.3505,26.3575,26.3158,26.3297,85800.0
2009-10-19 13:00:00,37.9,37.91,37.81,37.83,178700.0,26.3228,26.3297,26.2603,26.2741,178700.0
2009-10-19 13:10:00,37.83,37.86,37.81,37.81,153200.0,26.2741,26.295,26.2603,26.2603,153200.0
2009-10-19 13:20:00,37.82,37.83,37.76,37.8,169500.0,26.2672,26.2741,26.2255,26.2533,169500.0
2009-10-19 13:30:00,37.79,37.9,37.79,37.88,182900.0,26.2464,26.3228,26.2464,26.3089,182900.0
2009-10-19 13:40:00,37.89,37.89,37.82,37.84,97900.0,26.3158,26.3158,26.2672,26.2811,97900.0
2009-10-19 13:50:00,37.84,37.86,37.82,37.84,98800.0,26.2811,26.295,26.2672,26.2811,98800.0
2009-10-19 14:00:00,37.84,37.85,37.81,37.81,82600.0,26.2811,26.288,26.2603,26.2603,82600.0
2009-10-19 14:10:00,37.82,37.85,37.79,37.81,120400.0,26.2672,26.288,26.2464,26.2603,120400.0
2009-10-19 14:20:00,37.82,37.85,37.81,37.83,113600.0,26.2672,26.288,26.2603,26.2741,113600.0
2009-10-19 14:30:00,37.81,37.9,37.81,37.9,167700.0,26.2603,26.3228,26.2603,26.3228,167700.0
2009-10-19 14:40:00,37.9,37.9,37.88,37.89,86200.0,26.3228,26.3228,26.3089,26.3158,86200.0
2009-10-19 14:50:00,37.89,37.97,37.88,37.97,174700.0,26.3158,26.3714,26.3089,26.3714,174700.0
2009-10-19 15:00:00,37.97,37.98,37.94,37.95,168700.0,26.3714,26.3783,26.3505,26.3575,168700.0
2009-10-19 15:10:00,37.95,38.0,37.94,37.95,170700.0,26.3575,26.3922,26.3505,26.3575,170700.0
2009-10-19 15:20:00,37.95,38.02,37.94,38.0,323100.0,26.3575,26.4061,26.3505,26.3922,323100.0
2009-10-19 15:30:00,38.01,38.07,37.99,38.0,199700.0,26.3992,26.4408,26.3853,26.3922,199700.0
2009-10-19 15:40:00,38.0,38.0,37.96,37.97,213800.0,26.3922,26.3922,26.3644,26.3714,213800.0
2009-10-19 15:50:00,37.96,37.98,37.92,37.93,597800.0,26.3644,26.3783,26.3367,26.3436,597800.0
2009-10-20 09:30:00,38.07,38.14,37.78,37.92,448900.0,26.4942,26.5429,26.2923,26.3898,448900.0
2009-10-20 09:40:00,37.9,38.03,37.85,38.01,279100.0,26.3758,26.4663,26.3411,26.4524,279100.0
2009-10-20 09:50:00,38.01,38.03,37.84,37.94,174500.0,26.4524,26.4663,26.3341,26.4037,174500.0
2009-10-20 10:00:00,37.94,38.02,37.91,37.92,152500.0,26.4037,26.4594,26.3828,26.3898,152500.0
2009-10-20 10:10:00,37.93,37.95,37.84,37.88,143300.0,26.3967,26.4106,26.3341,26.3619,143300.0
2009-10-20 10:20:00,37.88,37.98,37.85,37.97,183000.0,26.3619,26.4315,26.3411,26.4246,183000.0
2009-10-20 10:30:00,37.97,38.02,37.9,38.0,153400.0,26.4246,26.4594,26.3758,26.4454,153400.0
2009-10-20 10:40:00,38.0,38.02,37.96,38.0,97200.0,26.4454,26.4594,26.4176,26.4454,97200.0
2009-10-20 10:50:00,38.0,38.01,37.9,37.91,118000.0,26.4454,26.4524,26.3758,26.3828,118000.0
2009-10-20 11:00:00,37.91,38.04,37.9,38.0,144500.0,26.3828,26.4733,26.3758,26.4454,144500.0
2009-10-20 11:10:00,38.0,38.08,37.96,38.08,113200.0,26.4454,26.5011,26.4176,26.5011,113200.0
2009-10-20 11:20:00,38.08,38.11,37.99,38.05,181700.0,26.5011,26.522,26.4385,26.4802,181700.0
2009-10-20 11:30:00,38.05,38.08,37.9,37.95,414200.0,26.4802,26.5011,26.3758,26.4106,414200.0
2009-10-20 11:40:00,37.95,38.0,37.9,37.94,164900.0,26.4106,26.4454,26.3758,26.4037,164900.0
2009-10-20 11:50:00,37.93,37.99,37.9,37.9,215700.0,26.3967,26.4385,26.3758,26.3758,215700.0
2009-10-20 12:00:00,37.9,37.91,37.85,37.9,300000.0,26.3758,26.3828,26.3411,26.3758,300000.0
2009-10-20 12:10:00,37.9,37.91,37.77,37.78,293900.0,26.3758,26.3828,26.2854,26.2923,293900.0
2009-10-20 12:20:00,37.78,37.83,37.75,37.81,174600.0,26.2923,26.3271,26.2715,26.3132,174600.0
2009-10-20 12:30:00,37.81,37.82,37.68,37.69,111600.0,26.3132,26.3202,26.2227,26.2297,111600.0
2009-10-20 12:40:00,37.68,37.77,37.68,37.76,64500.0,26.2227,26.2854,26.2227,26.2784,64500.0
2009-10-20 12:50:00,37.76,37.8,37.72,37.73,55800.0,26.2784,26.3063,26.2506,26.2575,55800.0
2009-10-20 13:00:00,37.72,37.8,37.72,37.77,59200.0,26.2506,26.3063,26.2506,26.2854,59200.0
2009-10-20 13:10:00,37.77,37.79,37.64,37.67,356200.0,26.2854,26.2993,26.1949,26.2158,356200.0
2009-10-20 13:20:00,37.67,37.68,37.64,37.67,124300.0,26.2158,26.2227,26.1949,26.2158,124300.0
2009-10-20 13:30:00,37.67,37.68,37.61,37.62,182500.0,26.2158,26.2227,26.174,26.181,182500.0
2009-10-20 13:40:00,37.61,37.63,37.59,37.59,155300.0,26.174,26.1879,26.1601,26.1601,155300.0
2009-10-20 13:50:00,37.59,37.62,37.55,37.55,115500.0,26.1601,26.181,26.1323,26.1323,115500.0
2009-10-20 14:00:00,37.55,37.63,37.55,37.63,108100.0,26.1323,26.1879,26.1323,26.1879,108100.0
2009-10-20 14:10:00,37.62,37.73,37.62,37.73,127400.0,26.181,26.2575,26.181,26.2575,127400.0
2009-10-20 14:20:00,37.72,37.75,37.68,37.73,131300.0,26.2506,26.2715,26.2227,26.2575,131300.0
2009-10-20 14:30:00,37.72,37.81,37.72,37.79,130600.0,26.2506,26.3132,26.2506,26.2993,130600.0
2009-10-20 14:40:00,37.79,37.81,37.78,37.79,111300.0,26.2993,26.3132,26.2923,26.2993,111300.0
2009-10-20 14:50:00,37.79,37.85,37.78,37.85,117200.0,26.2993,26.3411,26.2923,26.3411,117200.0
2009-10-20 15:00:00,37.85,37.87,37.84,37.85,175100.0,26.3411,26.355,26.3341,26.3411,175100.0
2009-10-20 15:10:00,37.86,37.89,37.84,37.88,178300.0,26.348,26.3689,26.3341,26.3619,178300.0
2009-10-20 15:20:00,37.88,37.89,37.83,37.87,310900.0,26.3619,26.3689,26.3271,26.355,310900.0
2009-10-20 15:30:00,37.87,37.88,37.81,37.81,256700.0,26.355,26.3619,26.3132,26.3132,256700.0
2009-10-20 15:40:00,37.82,37.83,37.78,37.81,312400.0,26.3202,26.3271,26.2923,26.3132,312400.0
2009-10-20 15:50:00,37.81,37.84,37.77,37.84,483200.0,26.3132,26.3341,26.2854,26.3341,483200.0
2009-10-21 09:30:00,37.75,37.91,37.67,37.86,198300.0,26.2715,26.3828,26.2158,26.348,198300.0
2009-10-21 09:40:00,37.86,37.97,37.84,37.97,127400.0,26.348,26.4246,26.3341,26.4246,127400.0
2009-10-21 09:50:00,37.97,38.0,37.89,38.0,189500.0,26.4246,26.4454,26.3689,26.4454,189500.0
2009-10-21 10:00:00,38.0,38.0,37.96,37.98,164900.0,26.4454,26.4454,26.4176,26.4315,164900.0
2009-10-21 10:10:00,37.97,38.12,37.97,38.08,165500.0,26.4246,26.529,26.4246,26.5011,165500.0
2009-10-21 10:20:00,38.06,38.12,38.02,38.09,128600.0,26.4872,26.529,26.4594,26.5081,128600.0
2009-10-21 10:30:00,38.09,38.13,38.0,38.05,215300.0,26.5081,26.5359,26.4454,26.4802,215300.0
2009-10-21 10:40:00,38.05,38.2,38.01,38.14,198200.0,26.4802,26.5846,26.4524,26.5429,198200.0
2009-10-21 10:50:00,38.14,38.2,38.11,38.16,148100.0,26.5429,26.5846,26.522,26.5568,148100.0
2009-10-21 11:00:00,38.15,38.27,38.15,38.24,179200.0,26.5498,26.6333,26.5498,26.6125,179200.0
2009-10-21 11:10:00,38.24,38.24,38.14,38.23,186100.0,26.6125,26.6125,26.5429,26.6055,186100.0
2009-10-21 11:20:00,38.23,38.24,38.13,38.21,145300.0,26.6055,26.6125,26.5359,26.5916,145300.0
2009-10-21 11:30:00,38.22,38.22,38.05,38.07,103100.0,26.5985,26.5985,26.4802,26.4942,103100.0
2009-10-21 11:40:00,38.07,38.2,38.06,38.19,145600.0,26.4942,26.5846,26.4872,26.5777,145600.0
2009-10-21 11:50:00,38.19,38.2,38.09,38.1,145900.0,26.5777,26.5846,26.5081,26.515,145900.0
2009-10-21 12:00:00,38.1,38.15,38.05,38.05,190200.0,26.515,26.5498,26.4802,26.4802,190200.0
2009-10-21 12:10:00,38.05,38.17,38.04,38.14,135300.0,26.4802,26.5638,26.4733,26.5429,135300.0
2009-10-21 12:20:00,38.15,38.22,38.13,38.2,137000.0,26.5498,26.5985,26.5359,26.5846,137000.0
2009-10-21 12:30:00,38.21,38.22,38.1,38.1,78600.0,26.5916,26.5985,26.515,26.515,78600.0
2009-10-21 12:40:00,38.1,38.14,38.05,38.14,69300.0,26.515,26.5429,26.4802,26.5429,69300.0
2009-10-21 12:50:00,38.14,38.14,38.03,38.03,52600.0,26.5429,26.5429,26.4663,26.4663,52600.0
2009-10-21 13:00:00,38.04,38.07,38.01,38.01,131600.0,26.4733,26.4942,26.4524,26.4524,131600.0
2009-10-21 13:10:00,38.01,38.03,37.97,38.0,110600.0,26.4524,26.4663,26.4246,26.4454,110600.0
2009-10-21 13:20:00,38.01,38.03,37.99,37.99,51000.0,26.4524,26.4663,26.4385,26.4385,51000.0
2009-10-21 13:30:00,38.0,38.05,37.98,38.01,93900.0,26.4454,26.4802,26.4315,26.4524,93900.0
2009-10-21 13:40:00,38.01,38.01,37.95,37.97,51500.0,26.4524,26.4524,26.4106,26.4246,51500.0
2009-10-21 13:50:00,37.97,38.1,37.96,38.08,87100.0,26.4246,26.515,26.4176,26.5011,87100.0
2009-10-21 14:00:00,38.1,38.11,38.03,38.1,128000.0,26.515,26.522,26.4663,26.515,128000.0
2009-10-21 14:10:00,38.1,38.1,38.0,38.03,118300.0,26.515,26.515,26.4454,26.4663,118300.0
2009-10-21 14:20:00,38.03,38.05,38.0,38.01,129200.0,26.4663,26.4802,26.4454,26.4524,129200.0
2009-10-21 14:30:00,38.0,38.02,37.87,37.89,152500.0,26.4454,26.4594,26.355,26.3689,152500.0
2009-10-21 14:40:00,37.9,37.94,37.87,37.89,163000.0,26.3758,26.4037,26.355,26.3689,163000.0
2009-10-21 14:50:00,37.9,37.91,37.88,37.89,97400.0,26.3758,26.3828,26.3619,26.3689,97400.0
2009-10-21 15:00:00,37.89,37.91,37.8,37.81,187500.0,26.3689,26.3828,26.3063,26.3132,187500.0
2009-10-21 15:10:00,37.81,37.86,37.7,37.71,385500.0,26.3132,26.348,26.2367,26.2436,385500.0
2009-10-21 15:20:00,37.72,37.73,37.5,37.52,457500.0,26.2506,26.2575,26.0975,26.1114,457500.0
2009-10-21 15:30:00,37.52,37.52,37.33,37.49,540300.0,26.1114,26.1114,25.9792,26.0905,540300.0
2009-10-21 15:40:00,37.49,37.49,37.31,37.33,587200.0,26.0905,26.0905,25.9652,25.9792,587200.0
2009-10-21 15:50:00,37.33,37.36,37.24,37.25,625100.0,25.9792,26.0,25.9165,25.9235,625100.0
2009-10-22 09:30:00,37.21,37.45,37.1,37.29,308500.0,25.8957,26.0627,25.8191,25.9513,308500.0
2009-10-22 09:40:00,37.3,37.51,37.3,37.38,348100.0,25.9583,26.1044,25.9583,26.014,348100.0
2009-10-22 09:50:00,37.38,37.6,37.38,37.51,226500.0,26.014,26.1671,26.014,26.1044,226500.0
2009-10-22 10:00:00,37.51,37.53,37.29,37.49,234300.0,26.1044,26.1184,25.9513,26.0905,234300.0
2009-10-22 10:10:00,37.49,37.49,37.4,37.47,177700.0,26.0905,26.0905,26.0279,26.0766,177700.0
2009-10-22 10:20:00,37.47,37.54,37.46,37.51,179700.0,26.0766,26.1253,26.0696,26.1044,179700.0
2009-10-22 10:30:00,37.51,37.6,37.46,37.57,180800.0,26.1044,26.1671,26.0696,26.1462,180800.0
2009-10-22 10:40:00,37.58,37.65,37.57,37.62,182800.0,26.1531,26.2019,26.1462,26.181,182800.0
2009-10-22 10:50:00,37.62,37.78,37.62,37.73,259700.0,26.181,26.2923,26.181,26.2575,259700.0
2009-10-22 11:00:00,37.73,37.74,37.65,37.65,131300.0,26.2575,26.2645,26.2019,26.2019,131300.0
2009-10-22 11:10:00,37.65,37.74,37.64,37.69,124600.0,26.2019,26.2645,26.1949,26.2297,124600.0
2009-10-22 11:20:00,37.69,37.7,37.59,37.65,184100.0,26.2297,26.2367,26.1601,26.2019,184100.0
2009-10-22 11:30:00,37.65,37.67,37.54,37.54,105300.0,26.2019,26.2158,26.1253,26.1253,105300.0
2009-10-22 11:40:00,37.54,37.69,37.54,37.68,118800.0,26.1253,26.2297,26.1253,26.2227,118800.0
2009-10-22 11:50:00,37.68,37.69,37.54,37.68,141800.0,26.2227,26.2297,26.1253,26.2227,141800.0
2009-10-22 12:00:00,37.68,37.74,37.65,37.71,141800.0,26.2227,26.2645,26.2019,26.2436,141800.0
2009-10-22 12:10:00,37.71,37.72,37.66,37.67,85200.0,26.2436,26.2506,26.2088,26.2158,85200.0
2009-10-22 12:20:00,37.66,37.68,37.57,37.57,123700.0,26.2088,26.2227,26.1462,26.1462,123700.0
2009-10-22 12:30:00,37.58,37.6,37.5,37.51,99500.0,26.1531,26.1671,26.0975,26.1044,99500.0
2009-10-22 12:40:00,37.51,37.58,37.5,37.51,92700.0,26.1044,26.1531,26.0975,26.1044,92700.0
2009-10-22 12:50:00,37.52,37.54,37.49,37.53,76200.0,26.1114,26.1253,26.0905,26.1184,76200.0
2009-10-22 13:00:00,37.53,37.55,37.52,37.53,47000.0,26.1184,26.1323,26.1114,26.1184,47000.0
2009-10-22 13:10:00,37.53,37.54,37.5,37.53,58200.0,26.1184,26.1253,26.0975,26.1184,58200.0
2009-10-22 13:20:00,37.53,37.59,37.52,37.59,36800.0,26.1184,26.1601,26.1114,26.1601,36800.0
2009-10-22 13:30:00,37.58,37.62,37.56,37.61,82500.0,26.1531,26.181,26.1392,26.174,82500.0
2009-10-22 13:40:00,37.61,37.61,37.56,37.56,69400.0,26.174,26.174,26.1392,26.1392,69400.0
2009-10-22 13:50:00,37.57,37.6,37.56,37.58,78700.0,26.1462,26.1671,26.1392,26.1531,78700.0
2009-10-22 14:00:00,37.58,37.69,37.58,37.64,143400.0,26.1531,26.2297,26.1531,26.1949,143400.0
2009-10-22 14:10:00,37.65,37.78,37.64,37.75,207300.0,26.2019,26.2923,26.1949,26.2715,207300.0
2009-10-22 14:20:00,37.75,37.83,37.74,37.79,168100.0,26.2715,26.3271,26.2645,26.2993,168100.0
2009-10-22 14:30:00,37.8,37.87,37.78,37.82,154500.0,26.3063,26.355,26.2923,26.3202,154500.0
2009-10-22 14:40:00,37.83,37.88,37.77,37.77,125000.0,26.3271,26.3619,26.2854,26.2854,125000.0
2009-10-22 14:50:00,37.78,37.82,37.74,37.77,150200.0,26.2923,26.3202,26.2645,26.2854,150200.0
2009-10-22 15:00:00,37.76,37.84,37.75,37.83,151700.0,26.2784,26.3341,26.2715,26.3271,151700.0
2009-10-22 15:10:00,37.83,37.88,37.78,37.87,124400.0,26.3271,26.3619,26.2923,26.355,124400.0
2009-10-22 15:20:00,37.86,37.92,37.85,37.85,122300.0,26.348,26.3898,26.3411,26.3411,122300.0
2009-10-22 15:30:00,37.86,37.86,37.78,37.79,188200.0,26.348,26.348,26.2923,26.2993,188200.0
2009-10-22 15:40:00,37.79,37.84,37.78,37.8,170500.0,26.2993,26.3341,26.2923,26.3063,170500.0
2009-10-22 15:50:00,37.81,37.85,37.69,37.74,418400.0,26.3132,26.3411,26.2297,26.2645,418400.0
2009-10-23 09:30:00,37.77,37.84,37.4,37.48,305700.0,26.2854,26.3341,26.0279,26.0836,305700.0
2009-10-23 09:40:00,37.48,37.6,37.43,37.51,197100.0,26.0836,26.1671,26.0488,26.1044,197100.0
2009-10-23 09:50:00,37.51,37.58,37.41,37.47,194500.0,26.1044,26.1531,26.0348,26.0766,194500.0
2009-10-23 10:00:00,37.47,37.55,37.29,37.41,403300.0,26.0766,26.1323,25.9513,26.0348,403300.0
2009-10-23 10:10:00,37.41,37.42,37.29,37.33,119200.0,26.0348,26.0418,25.9513,25.9792,119200.0
2009-10-23 10:20:00,37.34,37.44,37.33,37.4,117700.0,25.9861,26.0557,25.9792,26.0279,117700.0
2009-10-23 10:30:00,37.39,37.4,37.25,37.38,143000.0,26.0209,26.0279,25.9235,26.014,143000.0
2009-10-23 10:40:00,37.38,37.43,37.27,37.32,99400.0,26.014,26.0488,25.9374,25.9722,99400.0
2009-10-23 10:50:00,37.32,37.34,37.2,37.32,310900.0,25.9722,25.9861,25.8887,25.9722,310900.0
2009-10-23 11:00:00,37.32,37.42,37.27,37.38,342500.0,25.9722,26.0418,25.9374,26.014,342500.0
2009-10-23 11:10:00,37.37,37.38,37.05,37.1,331900.0,26.007,26.014,25.7843,25.8191,331900.0
2009-10-23 11:20:00,37.09,37.18,37.06,37.09,131100.0,25.8121,25.8748,25.7913,25.8121,131100.0
2009-10-23 11:30:00,37.09,37.14,36.93,37.13,241900.0,25.8121,25.8469,25.7008,25.84,241900.0
2009-10-23 11:40:00,37.13,37.16,37.06,37.07,81700.0,25.84,25.8609,25.7913,25.7982,81700.0
2009-10-23 11:50:00,37.07,37.16,37.04,37.1,127800.0,25.7982,25.8609,25.7773,25.8191,127800.0
2009-10-23 12:00:00,37.11,37.17,37.1,37.15,98700.0,25.8261,25.8678,25.8191,25.8539,98700.0
2009-10-23 12:10:00,37.15,37.22,37.14,37.22,123800.0,25.8539,25.9026,25.8469,25.9026,123800.0
2009-10-23 12:20:00,37.22,37.26,37.22,37.23,91300.0,25.9026,25.9305,25.9026,25.9096,91300.0
2009-10-23 12:30:00,37.23,37.26,37.15,37.25,91700.0,25.9096,25.9305,25.8539,25.9235,91700.0
2009-10-23 12:40:00,37.25,37.36,37.23,37.35,69700.0,25.9235,26.0,25.9096,25.9931,69700.0
2009-10-23 12:50:00,37.35,37.36,37.24,37.24,61200.0,25.9931,26.0,25.9165,25.9165,61200.0
2009-10-23 13:00:00,37.24,37.24,37.14,37.15,68700.0,25.9165,25.9165,25.8469,25.8539,68700.0
2009-10-23 13:10:00,37.15,37.22,37.15,37.19,123800.0,25.8539,25.9026,25.8539,25.8817,123800.0
2009-10-23 13:20:00,37.19,37.19,37.07,37.16,120000.0,25.8817,25.8817,25.7982,25.8609,120000.0
2009-10-23 13:30:00,37.16,37.17,37.02,37.08,229700.0,25.8609,25.8678,25.7634,25.8052,229700.0
2009-10-23 13:40:00,37.09,37.15,37.06,37.07,106400.0,25.8121,25.8539,25.7913,25.7982,106400.0
2009-10-23 13:50:00,37.07,37.17,37.06,37.11,85400.0,25.7982,25.8678,25.7913,25.8261,85400.0
2009-10-23 14:00:00,37.11,37.11,37.0,37.03,111400.0,25.8261,25.8261,25.7495,25.7704,111400.0
2009-10-23 14:10:00,37.07,37.12,37.04,37.05,72200.0,25.7982,25.833,25.7773,25.7843,72200.0
2009-10-23 14:20:00,37.06,37.14,37.05,37.14,110000.0,25.7913,25.8469,25.7843,25.8469,110000.0
2009-10-23 14:30:00,37.14,37.15,37.05,37.13,145600.0,25.8469,25.8539,25.7843,25.84,145600.0
2009-10-23 14:40:00,37.13,37.27,37.11,37.22,129600.0,25.84,25.9374,25.8261,25.9026,129600.0
2009-10-23 14:50:00,37.22,37.22,37.06,37.07,133500.0,25.9026,25.9026,25.7913,25.7982,133500.0
2009-10-23 15:00:00,37.07,37.16,37.05,37.14,179500.0,25.7982,25.8609,25.7843,25.8469,179500.0
2009-10-23 15:10:00,37.13,37.2,37.13,37.19,114600.0,25.84,25.8887,25.84,25.8817,114600.0
2009-10-23 15:20:00,37.18,37.19,37.09,37.13,168100.0,25.8748,25.8817,25.8121,25.84,168100.0
2009-10-23 15:30:00,37.14,37.22,37.12,37.16,367200.0,25.8469,25.9026,25.833,25.8609,367200.0
2009-10-23 15:40:00,37.16,37.22,37.16,37.19,227500.0,25.8609,25.9026,25.8609,25.8817,227500.0
2009-10-23 15:50:00,37.2,37.21,37.15,37.18,490800.0,25.8887,25.8957,25.8539,25.8748,490800.0
2009-10-26 09:30:00,37.23,37.33,37.09,37.29,170400.0,25.9096,25.9792,25.8121,25.9513,170400.0
2009-10-26 09:40:00,37.31,37.33,37.21,37.25,335200.0,25.9652,25.9792,25.8957,25.9235,335200.0
2009-10-26 09:50:00,37.25,37.28,37.21,37.24,267200.0,25.9235,25.9444,25.8957,25.9165,267200.0
2009-10-26 10:00:00,37.25,37.3,37.14,37.22,288400.0,25.9235,25.9583,25.8469,25.9026,288400.0
2009-10-26 10:10:00,37.23,37.27,37.2,37.24,139900.0,25.9096,25.9374,25.8887,25.9165,139900.0
2009-10-26 10:20:00,37.25,37.28,37.11,37.15,128800.0,25.9235,25.9444,25.8261,25.8539,128800.0
2009-10-26 10:30:00,37.14,37.23,37.13,37.18,142200.0,25.8469,25.9096,25.84,25.8748,142200.0
2009-10-26 10:40:00,37.18,37.19,37.1,37.11,136900.0,25.8748,25.8817,25.8191,25.8261,136900.0
2009-10-26 10:50:00,37.11,37.16,37.08,37.13,178800.0,25.8261,25.8609,25.8052,25.84,178800.0
2009-10-26 11:00:00,37.12,37.2,37.07,37.18,140300.0,25.833,25.8887,25.7982,25.8748,140300.0
2009-10-26 11:10:00,37.18,37.2,37.04,37.09,183100.0,25.8748,25.8887,25.7773,25.8121,183100.0
2009-10-26 11:20:00,37.1,37.15,37.05,37.05,103800.0,25.8191,25.8539,25.7843,25.7843,103800.0
2009-10-26 11:30:00,37.05,37.05,36.7,36.87,471700.0,25.7843,25.7843,25.5407,25.659,471700.0
2009-10-26 11:40:00,36.88,36.9,36.71,36.73,263100.0,25.666,25.6799,25.5477,25.5616,263100.0
2009-10-26 11:50:00,36.74,36.88,36.54,36.56,381900.0,25.5686,25.666,25.4294,25.4433,381900.0
2009-10-26 12:00:00,36.56,36.64,36.52,36.62,228200.0,25.4433,25.499,25.4155,25.4851,228200.0
2009-10-26 12:10:00,36.61,36.65,36.58,36.6,86500.0,25.4781,25.5059,25.4572,25.4711,86500.0
2009-10-26 12:20:00,36.59,36.6,36.55,36.57,107600.0,25.4642,25.4711,25.4363,25.4503,107600.0
2009-10-26 12:30:00,36.56,36.63,36.54,36.62,74900.0,25.4433,25.492,25.4294,25.4851,74900.0
2009-10-26 12:40:00,36.61,36.67,36.56,36.59,132800.0,25.4781,25.5199,25.4433,25.4642,132800.0
2009-10-26 12:50:00,36.6,36.77,36.59,36.77,158600.0,25.4711,25.5894,25.4642,25.5894,158600.0
2009-10-26 13:00:00,36.77,36.78,36.75,36.76,92000.0,25.5894,25.5964,25.5755,25.5825,92000.0
2009-10-26 13:10:00,36.75,36.76,36.67,36.7,177100.0,25.5755,25.5825,25.5199,25.5407,177100.0
2009-10-26 13:20:00,36.69,36.76,36.68,36.72,76500.0,25.5338,25.5825,25.5268,25.5546,76500.0
2009-10-26 13:30:00,36.72,36.82,36.7,36.74,169400.0,25.5546,25.6242,25.5407,25.5686,169400.0
2009-10-26 13:40:00,36.74,36.85,36.73,36.78,129400.0,25.5686,25.6451,25.5616,25.5964,129400.0
2009-10-26 13:50:00,36.78,36.81,36.69,36.69,93900.0,25.5964,25.6173,25.5338,25.5338,93900.0
2009-10-26 14:00:00,36.7,36.76,36.69,36.71,91000.0,25.5407,25.5825,25.5338,25.5477,91000.0
2009-10-26 14:10:00,36.71,36.74,36.6,36.63,182400.0,25.5477,25.5686,25.4711,25.492,182400.0
2009-10-26 14:20:00,36.62,36.66,36.56,36.66,231700.0,25.4851,25.5129,25.4433,25.5129,231700.0
2009-10-26 14:30:00,36.67,36.69,36.54,36.61,248200.0,25.5199,25.5338,25.4294,25.4781,248200.0
2009-10-26 14:40:00,36.62,36.65,36.55,36.6,224700.0,25.4851,25.5059,25.4363,25.4711,224700.0
2009-10-26 14:50:00,36.6,36.7,36.6,36.62,195300.0,25.4711,25.5407,25.4711,25.4851,195300.0
2009-10-26 15:00:00,36.63,36.7,36.58,36.59,207900.0,25.492,25.5407,25.4572,25.4642,207900.0
2009-10-26 15:10:00,36.58,36.6,36.49,36.53,458900.0,25.4572,25.4711,25.3946,25.4224,458900.0
2009-10-26 15:20:00,36.53,36.58,36.48,36.49,289200.0,25.4224,25.4572,25.3876,25.3946,289200.0
2009-10-26 15:30:00,36.48,36.54,36.42,36.43,415500.0,25.3876,25.4294,25.3459,25.3528,415500.0
2009-10-26 15:40:00,36.43,36.62,36.43,36.62,409100.0,25.3528,25.4851,25.3528,25.4851,409100.0
2009-10-26 15:50:00,36.61,36.62,36.5,36.5,735700.0,25.4781,25.4851,25.4015,25.4015,735700.0
2009-10-27 09:30:00,36.5,36.71,36.47,36.65,259400.0,25.4015,25.5477,25.3807,25.5059,259400.0
2009-10-27 09:40:00,36.66,36.66,36.55,36.58,214300.0,25.5129,25.5129,25.4363,25.4572,214300.0
2009-10-27 09:50:00,36.57,36.79,36.57,36.66,317000.0,25.4503,25.6034,25.4503,25.5129,317000.0
2009-10-27 10:00:00,36.66,36.66,36.37,36.54,439500.0,25.5129,25.5129,25.3111,25.4294,439500.0
2009-10-27 10:10:00,36.54,36.74,36.54,36.68,261900.0,25.4294,25.5686,25.4294,25.5268,261900.0
2009-10-27 10:20:00,36.68,36.74,36.65,36.7,306800.0,25.5268,25.5686,25.5059,25.5407,306800.0
2009-10-27 10:30:00,36.71,36.72,36.65,36.71,547000.0,25.5477,25.5546,25.5059,25.5477,547000.0
2009-10-27 10:40:00,36.71,36.84,36.65,36.65,224100.0,25.5477,25.6382,25.5059,25.5059,224100.0
2009-10-27 10:50:00,36.66,36.67,36.57,36.6,210300.0,25.5129,25.5199,25.4503,25.4711,210300.0
2009-10-27 11:00:00,36.6,36.64,36.51,36.52,140100.0,25.4711,25.499,25.4085,25.4155,140100.0
2009-10-27 11:10:00,36.53,36.59,36.49,36.49,277500.0,25.4224,25.4642,25.3946,25.3946,277500.0
2009-10-27 11:20:00,36.5,36.51,36.38,36.42,240000.0,25.4015,25.4085,25.318,25.3459,240000.0
2009-10-27 11:30:00,36.41,36.42,36.22,36.23,310100.0,25.3389,25.3459,25.2067,25.2136,310100.0
2009-10-27 11:40:00,36.24,36.25,36.13,36.21,402600.0,25.2206,25.2276,25.144,25.1997,402600.0
2009-10-27 11:50:00,36.22,36.22,36.03,36.07,470500.0,25.2067,25.2067,25.0745,25.1023,470500.0
2009-10-27 12:00:00,36.08,36.19,36.04,36.15,317600.0,25.1093,25.1858,25.0814,25.158,317600.0
2009-10-27 12:10:00,36.15,36.19,36.08,36.1,187500.0,25.158,25.1858,25.1093,25.1232,187500.0
2009-10-27 12:20:00,36.1,36.14,35.96,35.98,385600.0,25.1232,25.151,25.0257,25.0397,385600.0
2009-10-27 12:30:00,35.98,36.06,35.92,35.93,370400.0,25.0397,25.0953,24.9979,25.0049,370400.0
2009-10-27 12:40:00,35.93,36.04,35.92,36.0,183200.0,25.0049,25.0814,24.9979,25.0536,183200.0
2009-10-27 12:50:00,36.0,36.07,35.95,35.98,170900.0,25.0536,25.1023,25.0188,25.0397,170900.0
2009-10-27 13:00:00,35.98,35.99,35.84,35.92,274100.0,25.0397,25.0466,24.9422,24.9979,274100.0
2009-10-27 13:10:00,35.92,36.02,35.9,35.94,203700.0,24.9979,25.0675,24.984,25.0118,203700.0
2009-10-27 13:20:00,35.95,35.95,35.9,35.94,131300.0,25.0188,25.0188,24.984,25.0118,131300.0
2009-10-27 13:30:00,35.94,36.07,35.92,36.03,204700.0,25.0118,25.1023,24.9979,25.0745,204700.0
2009-10-27 13:40:00,36.03,36.04,35.9,35.98,407100.0,25.0745,25.0814,24.984,25.0397,407100.0
2009-10-27 13:50:00,35.98,36.06,35.96,35.98,343900.0,25.0397,25.0953,25.0257,25.0397,343900.0
2009-10-27 14:00:00,35.98,35.99,35.94,35.99,101700.0,25.0397,25.0466,25.0118,25.0466,101700.0
2009-10-27 14:10:00,36.0,36.14,35.97,36.11,215800.0,25.0536,25.151,25.0327,25.1301,215800.0
2009-10-27 14:20:00,36.11,36.2,36.1,36.12,231900.0,25.1301,25.1928,25.1232,25.1371,231900.0
2009-10-27 14:30:00,36.13,36.23,36.11,36.18,320300.0,25.144,25.2136,25.1301,25.1788,320300.0
2009-10-27 14:40:00,36.19,36.24,36.18,36.23,101000.0,25.1858,25.2206,25.1788,25.2136,101000.0
2009-10-27 14:50:00,36.24,36.41,36.23,36.32,348300.0,25.2206,25.3389,25.2136,25.2763,348300.0
2009-10-27 15:00:00,36.33,36.39,36.27,36.35,715200.0,25.2832,25.325,25.2415,25.2972,715200.0
2009-10-27 15:10:00,36.35,36.37,36.24,36.26,311900.0,25.2972,25.3111,25.2206,25.2345,311900.0
2009-10-27 15:20:00,36.26,36.27,36.12,36.15,241200.0,25.2345,25.2415,25.1371,25.158,241200.0
2009-10-27 15:30:00,36.15,36.19,36.03,36.07,290500.0,25.158,25.1858,25.0745,25.1023,290500.0
2009-10-27 15:40:00,36.07,36.2,36.05,36.08,452900.0,25.1023,25.1928,25.0884,25.1093,452900.0
2009-10-27 15:50:00,36.08,36.12,36.0,36.04,879100.0,25.1093,25.1371,25.0536,25.0814,879100.0
2009-10-28 09:30:00,35.89,36.09,35.78,35.99,258800.0,24.977,25.1162,24.9005,25.0466,258800.0
2009-10-28 09:40:00,35.99,36.04,35.81,35.93,299400.0,25.0466,25.0814,24.9213,25.0049,299400.0
2009-10-28 09:50:00,35.92,36.02,35.9,36.01,183400.0,24.9979,25.0675,24.984,25.0605,183400.0
2009-10-28 10:00:00,36.0,36.01,35.84,36.0,196300.0,25.0536,25.0605,24.9422,25.0536,196300.0
2009-10-28 10:10:00,35.99,36.08,35.95,36.07,277300.0,25.0466,25.1093,25.0188,25.1023,277300.0
2009-10-28 10:20:00,36.07,36.1,35.98,36.0,139100.0,25.1023,25.1232,25.0397,25.0536,139100.0
2009-10-28 10:30:00,35.99,36.13,35.99,36.06,204900.0,25.0466,25.144,25.0466,25.0953,204900.0
2009-10-28 10:40:00,36.06,36.09,36.0,36.06,156000.0,25.0953,25.1162,25.0536,25.0953,156000.0
2009-10-28 10:50:00,36.07,36.07,35.85,35.98,336500.0,25.1023,25.1023,24.9492,25.0397,336500.0
2009-10-28 11:00:00,35.98,35.98,35.88,35.95,229900.0,25.0397,25.0397,24.9701,25.0188,229900.0
2009-10-28 11:10:00,35.95,35.98,35.88,35.94,167300.0,25.0188,25.0397,24.9701,25.0118,167300.0
2009-10-28 11:20:00,35.95,36.01,35.86,35.93,177900.0,25.0188,25.0605,24.9561,25.0049,177900.0
2009-10-28 11:30:00,35.93,35.97,35.79,35.8,130600.0,25.0049,25.0327,24.9074,24.9144,130600.0
2009-10-28 11:40:00,35.8,35.94,35.75,35.91,254800.0,24.9144,25.0118,24.8796,24.9909,254800.0
2009-10-28 11:50:00,35.91,36.01,35.87,35.99,127400.0,24.9909,25.0605,24.9631,25.0466,127400.0
2009-10-28 12:00:00,35.98,36.04,35.96,35.98,82200.0,25.0397,25.0814,25.0257,25.0397,82200.0
2009-10-28 12:10:00,35.98,36.01,35.96,36.0,113400.0,25.0397,25.0605,25.0257,25.0536,113400.0
2009-10-28 12:20:00,35.99,36.05,35.92,36.04,176900.0,25.0466,25.0884,24.9979,25.0814,176900.0
2009-10-28 12:30:00,36.04,36.06,35.96,35.99,153500.0,25.0814,25.0953,25.0257,25.0466,153500.0
2009-10-28 12:40:00,35.99,36.04,35.97,36.0,153500.0,25.0466,25.0814,25.0327,25.0536,153500.0
2009-10-28 12:50:00,36.0,36.01,35.89,35.95,190000.0,25.0536,25.0605,24.977,25.0188,190000.0
2009-10-28 13:00:00,35.95,36.03,35.93,36.02,121900.0,25.0188,25.0745,25.0049,25.0675,121900.0
2009-10-28 13:10:00,36.01,36.21,36.01,36.08,269700.0,25.0605,25.1997,25.0605,25.1093,269700.0
2009-10-28 13:20:00,36.07,36.1,36.0,36.03,68200.0,25.1023,25.1232,25.0536,25.0745,68200.0
2009-10-28 13:30:00,36.03,36.1,36.01,36.04,131200.0,25.0745,25.1232,25.0605,25.0814,131200.0
2009-10-28 13:40:00,36.04,36.11,36.04,36.06,244600.0,25.0814,25.1301,25.0814,25.0953,244600.0
2009-10-28 13:50:00,36.06,36.08,35.96,35.99,189500.0,25.0953,25.1093,25.0257,25.0466,189500.0
2009-10-28 14:00:00,35.98,35.98,35.81,35.85,190000.0,25.0397,25.0397,24.9213,24.9492,190000.0
2009-10-28 14:10:00,35.84,35.93,35.8,35.92,169200.0,24.9422,25.0049,24.9144,24.9979,169200.0
2009-10-28 14:20:00,35.92,35.97,35.84,35.87,156600.0,24.9979,25.0327,24.9422,24.9631,156600.0
2009-10-28 14:30:00,35.87,35.92,35.83,35.83,116800.0,24.9631,24.9979,24.9353,24.9353,116800.0
2009-10-28 14:40:00,35.83,35.85,35.71,35.79,260700.0,24.9353,24.9492,24.8518,24.9074,260700.0
2009-10-28 14:50:00,35.79,35.85,35.75,35.75,138100.0,24.9074,24.9492,24.8796,24.8796,138100.0
2009-10-28 15:00:00,35.75,35.82,35.73,35.78,102500.0,24.8796,24.9283,24.8657,24.9005,102500.0
2009-10-28 15:10:00,35.78,35.8,35.67,35.69,261500.0,24.9005,24.9144,24.8239,24.8378,261500.0
2009-10-28 15:20:00,35.69,35.73,35.63,35.67,138000.0,24.8378,24.8657,24.7961,24.8239,138000.0
2009-10-28 15:30:00,35.67,35.69,35.56,35.59,233400.0,24.8239,24.8378,24.7474,24.7682,233400.0
2009-10-28 15:40:00,35.58,35.69,35.56,35.69,253200.0,24.7613,24.8378,24.7474,24.8378,253200.0
2009-10-28 15:50:00,35.69,35.69,35.59,35.62,496700.0,24.8378,24.8378,24.7682,24.7891,496700.0
2009-10-29 09:30:00,36.03,36.03,35.63,35.81,432500.0,25.0745,25.0745,24.7961,24.9213,432500.0
2009-10-29 09:40:00,35.81,35.86,35.54,35.69,313900.0,24.9213,24.9561,24.7334,24.8378,313900.0
2009-10-29 09:50:00,35.7,35.76,35.55,35.57,213100.0,24.8448,24.8866,24.7404,24.7543,213100.0
2009-10-29 10:00:00,35.58,35.78,35.58,35.78,409300.0,24.7613,24.9005,24.7613,24.9005,409300.0
2009-10-29 10:10:00,35.78,35.93,35.76,35.85,242700.0,24.9005,25.0049,24.8866,24.9492,242700.0
2009-10-29 10:20:00,35.84,35.99,35.81,35.99,184400.0,24.9422,25.0466,24.9213,25.0466,184400.0
2009-10-29 10:30:00,35.98,36.03,35.85,36.01,209000.0,25.0397,25.0745,24.9492,25.0605,209000.0
2009-10-29 10:40:00,36.01,36.04,35.96,36.0,94700.0,25.0605,25.0814,25.0257,25.0536,94700.0
2009-10-29 10:50:00,35.99,36.05,35.98,36.05,180800.0,25.0466,25.0884,25.0397,25.0884,180800.0
2009-10-29 11:00:00,36.04,36.13,36.02,36.07,212400.0,25.0814,25.144,25.0675,25.1023,212400.0
2009-10-29 11:10:00,36.06,36.19,36.06,36.19,197000.0,25.0953,25.1858,25.0953,25.1858,197000.0
2009-10-29 11:20:00,36.16,36.23,36.16,36.18,118100.0,25.1649,25.2136,25.1649,25.1788,118100.0
2009-10-29 11:30:00,36.18,36.27,36.17,36.19,156000.0,25.1788,25.2415,25.1719,25.1858,156000.0
2009-10-29 11:40:00,36.2,36.23,36.1,36.22,99800.0,25.1928,25.2136,25.1232,25.2067,99800.0
2009-10-29 11:50:00,36.2,36.25,36.15,36.19,83600.0,25.1928,25.2276,25.158,25.1858,83600.0
2009-10-29 12:00:00,36.2,36.24,36.13,36.19,97300.0,25.1928,25.2206,25.144,25.1858,97300.0
2009-10-29 12:10:00,36.18,36.22,36.1,36.13,123900.0,25.1788,25.2067,25.1232,25.144,123900.0
2009-10-29 12:20:00,36.14,36.25,36.11,36.21,121700.0,25.151,25.2276,25.1301,25.1997,121700.0
2009-10-29 12:30:00,36.22,36.27,36.16,36.22,72900.0,25.2067,25.2415,25.1649,25.2067,72900.0
2009-10-29 12:40:00,36.21,36.32,36.18,36.3,164100.0,25.1997,25.2763,25.1788,25.2624,164100.0
2009-10-29 12:50:00,36.29,36.32,36.28,36.3,94000.0,25.2554,25.2763,25.2484,25.2624,94000.0
2009-10-29 13:00:00,36.3,36.34,36.27,36.32,76100.0,25.2624,25.2902,25.2415,25.2763,76100.0
2009-10-29 13:10:00,36.33,36.33,36.21,36.22,149400.0,25.2832,25.2832,25.1997,25.2067,149400.0
2009-10-29 13:20:00,36.23,36.28,36.18,36.2,98000.0,25.2136,25.2484,25.1788,25.1928,98000.0
2009-10-29 13:30:00,36.19,36.26,36.19,36.21,81500.0,25.1858,25.2345,25.1858,25.1997,81500.0
2009-10-29 13:40:00,36.22,36.26,36.18,36.26,91400.0,25.2067,25.2345,25.1788,25.2345,91400.0
2009-10-29 13:50:00,36.26,36.3,36.23,36.29,101600.0,25.2345,25.2624,25.2136,25.2554,101600.0
2009-10-29 14:00:00,36.28,36.29,36.19,36.19,83700.0,25.2484,25.2554,25.1858,25.1858,83700.0
2009-10-29 14:10:00,36.19,36.28,36.18,36.22,93800.0,25.1858,25.2484,25.1788,25.2067,93800.0
2009-10-29 14:20:00,36.21,36.26,36.18,36.26,108400.0,25.1997,25.2345,25.1788,25.2345,108400.0
2009-10-29 14:30:00,36.26,36.34,36.26,36.29,100900.0,25.2345,25.2902,25.2345,25.2554,100900.0
2009-10-29 14:40:00,36.29,36.38,36.29,36.32,134900.0,25.2554,25.318,25.2554,25.2763,134900.0
2009-10-29 14:50:00,36.32,36.4,36.32,36.38,144200.0,25.2763,25.3319,25.2763,25.318,144200.0
2009-10-29 15:00:00,36.39,36.47,36.38,36.43,245100.0,25.325,25.3807,25.318,25.3528,245100.0
2009-10-29 15:10:00,36.43,36.49,36.39,36.44,231700.0,25.3528,25.3946,25.325,25.3598,231700.0
2009-10-29 15:20:00,36.44,36.47,36.41,36.41,212700.0,25.3598,25.3807,25.3389,25.3389,212700.0
2009-10-29 15:30:00,36.41,36.48,36.41,36.45,222800.0,25.3389,25.3876,25.3389,25.3667,222800.0
2009-10-29 15:40:00,36.44,36.45,36.35,36.36,271300.0,25.3598,25.3667,25.2972,25.3041,271300.0
2009-10-29 15:50:00,36.35,36.37,36.33,36.36,477300.0,25.2972,25.3111,25.2832,25.3041,477300.0
2009-10-30 09:30:00,36.35,36.35,36.11,36.25,242900.0,25.2972,25.2972,25.1301,25.2276,242900.0
2009-10-30 09:40:00,36.23,36.4,36.1,36.28,322200.0,25.2136,25.3319,25.1232,25.2484,322200.0
2009-10-30 09:50:00,36.28,36.34,36.07,36.32,256600.0,25.2484,25.2902,25.1023,25.2763,256600.0
2009-10-30 10:00:00,36.32,36.55,36.3,36.46,265800.0,25.2763,25.4363,25.2624,25.3737,265800.0
2009-10-30 10:10:00,36.46,36.51,36.35,36.45,157400.0,25.3737,25.4085,25.2972,25.3667,157400.0
2009-10-30 10:20:00,36.42,36.53,36.38,36.44,170000.0,25.3459,25.4224,25.318,25.3598,170000.0
2009-10-30 10:30:00,36.43,36.43,36.28,36.37,99000.0,25.3528,25.3528,25.2484,25.3111,99000.0
2009-10-30 10:40:00,36.36,36.46,36.32,36.4,60700.0,25.3041,25.3737,25.2763,25.3319,60700.0
2009-10-30 10:50:00,36.4,36.44,36.35,36.4,53100.0,25.3319,25.3598,25.2972,25.3319,53100.0
2009-10-30 11:00:00,36.4,36.41,36.33,36.39,115700.0,25.3319,25.3389,25.2832,25.325,115700.0
2009-10-30 11:10:00,36.38,36.4,36.23,36.25,80900.0,25.318,25.3319,25.2136,25.2276,80900.0
2009-10-30 11:20:00,36.26,36.31,36.22,36.29,63900.0,25.2345,25.2693,25.2067,25.2554,63900.0
2009-10-30 11:30:00,36.29,36.32,36.16,36.2,130000.0,25.2554,25.2763,25.1649,25.1928,130000.0
2009-10-30 11:40:00,36.2,36.22,36.06,36.11,89300.0,25.1928,25.2067,25.0953,25.1301,89300.0
2009-10-30 11:50:00,36.09,36.11,35.96,36.06,208900.0,25.1162,25.1301,25.0257,25.0953,208900.0
2009-10-30 12:00:00,36.06,36.09,35.98,36.06,121700.0,25.0953,25.1162,25.0397,25.0953,121700.0
2009-10-30 12:10:00,36.06,36.09,35.94,35.96,117000.0,25.0953,25.1162,25.0118,25.0257,117000.0
2009-10-30 12:20:00,35.96,36.01,35.74,35.82,262400.0,25.0257,25.0605,24.8726,24.9283,262400.0
2009-10-30 12:30:00,35.81,35.91,35.8,35.9,189500.0,24.9213,24.9909,24.9144,24.984,189500.0
2009-10-30 12:40:00,35.89,35.89,35.57,35.64,176200.0,24.977,24.977,24.7543,24.803,176200.0
2009-10-30 12:50:00,35.64,35.78,35.63,35.65,106100.0,24.803,24.9005,24.7961,24.81,106100.0
2009-10-30 13:00:00,35.65,35.84,35.65,35.84,102400.0,24.81,24.9422,24.81,24.9422,102400.0
2009-10-30 13:10:00,35.85,35.91,35.8,35.83,114000.0,24.9492,24.9909,24.9144,24.9353,114000.0
2009-10-30 13:20:00,35.83,35.9,35.76,35.8,152300.0,24.9353,24.984,24.8866,24.9144,152300.0
2009-10-30 13:30:00,35.79,35.84,35.7,35.79,128700.0,24.9074,24.9422,24.8448,24.9074,128700.0
2009-10-30 13:40:00,35.8,35.94,35.79,35.92,142900.0,24.9144,25.0118,24.9074,24.9979,142900.0
2009-10-30 13:50:00,35.91,35.94,35.9,35.9,154300.0,24.9909,25.0118,24.984,24.984,154300.0
2009-10-30 14:00:00,35.9,36.07,35.89,35.95,255000.0,24.984,25.1023,24.977,25.0188,255000.0
2009-10-30 14:10:00,35.96,35.98,35.9,35.93,144900.0,25.0257,25.0397,24.984,25.0049,144900.0
2009-10-30 14:20:00,35.94,35.94,35.84,35.86,117300.0,25.0118,25.0118,24.9422,24.9561,117300.0
2009-10-30 14:30:00,35.86,35.86,35.69,35.8,117300.0,24.9561,24.9561,24.8378,24.9144,117300.0
2009-10-30 14:40:00,35.8,35.82,35.7,35.71,117700.0,24.9144,24.9283,24.8448,24.8518,117700.0
2009-10-30 14:50:00,35.71,35.82,35.68,35.74,131200.0,24.8518,24.9283,24.8309,24.8726,131200.0
2009-10-30 15:00:00,35.73,35.74,35.52,35.54,300400.0,24.8657,24.8726,24.7195,24.7334,300400.0
2009-10-30 15:10:00,35.54,35.65,35.47,35.47,415400.0,24.7334,24.81,24.6847,24.6847,415400.0
2009-10-30 15:20:00,35.47,35.61,35.46,35.52,574800.0,24.6847,24.7822,24.6778,24.7195,574800.0
2009-10-30 15:30:00,35.52,35.66,35.43,35.45,576000.0,24.7195,24.817,24.6569,24.6708,576000.0
2009-10-30 15:40:00,35.45,35.5,35.4,35.43,826300.0,24.6708,24.7056,24.636,24.6569,826300.0
2009-10-30 15:50:00,35.43,35.44,35.25,35.3,1553400.0,24.6569,24.6639,24.5316,24.5664,1553400.0
2009-11-02 09:30:00,35.55,35.76,35.36,35.52,434200.0,24.7404,24.8866,24.6082,24.7195,434200.0
2009-11-02 09:40:00,35.5,35.61,35.38,35.4,221000.0,24.7056,24.7822,24.6221,24.636,221000.0
2009-11-02 09:50:00,35.4,35.72,35.4,35.68,178300.0,24.636,24.8587,24.636,24.8309,178300.0
2009-11-02 10:00:00,35.71,36.04,35.71,35.82,258000.0,24.8518,25.0814,24.8518,24.9283,258000.0
2009-11-02 10:10:00,35.81,35.92,35.78,35.91,159500.0,24.9213,24.9979,24.9005,24.9909,159500.0
2009-11-02 10:20:00,35.91,35.99,35.83,35.9,164100.0,24.9909,25.0466,24.9353,24.984,164100.0
2009-11-02 10:30:00,35.9,35.96,35.81,35.96,106300.0,24.984,25.0257,24.9213,25.0257,106300.0
2009-11-02 10:40:00,35.97,36.0,35.7,35.83,142000.0,25.0327,25.0536,24.8448,24.9353,142000.0
2009-11-02 10:50:00,35.83,35.9,35.64,35.64,200000.0,24.9353,24.984,24.803,24.803,200000.0
2009-11-02 11:00:00,35.64,35.71,35.57,35.68,211800.0,24.803,24.8518,24.7543,24.8309,211800.0
2009-11-02 11:10:00,35.68,35.85,35.62,35.75,131800.0,24.8309,24.9492,24.7891,24.8796,131800.0
2009-11-02 11:20:00,35.75,35.85,35.71,35.77,228300.0,24.8796,24.9492,24.8518,24.8935,228300.0
2009-11-02 11:30:00,35.79,35.84,35.71,35.75,95000.0,24.9074,24.9422,24.8518,24.8796,95000.0
2009-11-02 11:40:00,35.76,35.8,35.74,35.77,60300.0,24.8866,24.9144,24.8726,24.8935,60300.0
2009-11-02 11:50:00,35.77,35.84,35.72,35.78,91900.0,24.8935,24.9422,24.8587,24.9005,91900.0
2009-11-02 12:00:00,35.78,35.81,35.74,35.8,71300.0,24.9005,24.9213,24.8726,24.9144,71300.0
2009-11-02 12:10:00,35.8,35.81,35.66,35.7,92200.0,24.9144,24.9213,24.817,24.8448,92200.0
2009-11-02 12:20:00,35.71,35.74,35.67,35.67,64400.0,24.8518,24.8726,24.8239,24.8239,64400.0
2009-11-02 12:30:00,35.68,35.71,35.61,35.66,96400.0,24.8309,24.8518,24.7822,24.817,96400.0
2009-11-02 12:40:00,35.65,35.65,35.52,35.57,89800.0,24.81,24.81,24.7195,24.7543,89800.0
2009-11-02 12:50:00,35.57,35.57,35.33,35.35,247900.0,24.7543,24.7543,24.5873,24.6012,247900.0
2009-11-02 13:00:00,35.33,35.54,35.3,35.53,119600.0,24.5873,24.7334,24.5664,24.7265,119600.0
2009-11-02 13:10:00,35.53,35.61,35.47,35.57,166200.0,24.7265,24.7822,24.6847,24.7543,166200.0
2009-11-02 13:20:00,35.57,35.61,35.5,35.54,88900.0,24.7543,24.7822,24.7056,24.7334,88900.0
2009-11-02 13:30:00,35.54,35.54,35.42,35.47,116700.0,24.7334,24.7334,24.6499,24.6847,116700.0
2009-11-02 13:40:00,35.47,35.51,35.43,35.47,111400.0,24.6847,24.7126,24.6569,24.6847,111400.0
2009-11-02 13:50:00,35.46,35.46,35.34,35.38,183700.0,24.6778,24.6778,24.5943,24.6221,183700.0
2009-11-02 14:00:00,35.38,35.44,35.3,35.37,137300.0,24.6221,24.6639,24.5664,24.6151,137300.0
2009-11-02 14:10:00,35.37,35.49,35.36,35.42,107400.0,24.6151,24.6987,24.6082,24.6499,107400.0
2009-11-02 14:20:00,35.43,35.56,35.43,35.56,156800.0,24.6569,24.7474,24.6569,24.7474,156800.0
2009-11-02 14:30:00,35.56,35.59,35.52,35.52,131600.0,24.7474,24.7682,24.7195,24.7195,131600.0
2009-11-02 14:40:00,35.52,35.59,35.51,35.57,127500.0,24.7195,24.7682,24.7126,24.7543,127500.0
2009-11-02 14:50:00,35.57,35.65,35.44,35.5,228300.0,24.7543,24.81,24.6639,24.7056,228300.0
2009-11-02 15:00:00,35.51,35.6,35.51,35.56,323300.0,24.7126,24.7752,24.7126,24.7474,323300.0
2009-11-02 15:10:00,35.56,35.66,35.55,35.56,170700.0,24.7474,24.817,24.7404,24.7474,170700.0
2009-11-02 15:20:00,35.56,35.64,35.54,35.6,143000.0,24.7474,24.803,24.7334,24.7752,143000.0
2009-11-02 15:30:00,35.59,35.72,35.59,35.68,273400.0,24.7682,24.8587,24.7682,24.8309,273400.0
2009-11-02 15:40:00,35.69,35.76,35.67,35.69,344800.0,24.8378,24.8866,24.8239,24.8378,344800.0
2009-11-02 15:50:00,35.69,35.77,35.65,35.73,586800.0,24.8378,24.8935,24.81,24.8657,586800.0
2009-11-03 09:30:00,35.7,35.87,35.49,35.85,365000.0,24.8448,24.9631,24.6987,24.9492,365000.0
2009-11-03 09:40:00,35.85,36.13,35.85,35.87,303900.0,24.9492,25.144,24.9492,24.9631,303900.0
2009-11-03 09:50:00,35.87,35.96,35.8,35.84,154000.0,24.9631,25.0257,24.9144,24.9422,154000.0
2009-11-03 10:00:00,35.84,35.93,35.75,35.86,200700.0,24.9422,25.0049,24.8796,24.9561,200700.0
2009-11-03 10:10:00,35.85,35.9,35.7,35.75,244000.0,24.9492,24.984,24.8448,24.8796,244000.0
2009-11-03 10:20:00,35.75,35.75,35.5,35.53,171500.0,24.8796,24.8796,24.7056,24.7265,171500.0
2009-11-03 10:30:00,35.53,35.74,35.52,35.58,115700.0,24.7265,24.8726,24.7195,24.7613,115700.0
2009-11-03 10:40:00,35.59,35.76,35.57,35.72,231000.0,24.7682,24.8866,24.7543,24.8587,231000.0
2009-11-03 10:50:00,35.71,35.74,35.59,35.61,151600.0,24.8518,24.8726,24.7682,24.7822,151600.0
2009-11-03 11:00:00,35.62,35.63,35.23,35.24,511400.0,24.7891,24.7961,24.5177,24.5247,511400.0
2009-11-03 11:10:00,35.23,35.43,35.21,35.42,255900.0,24.5177,24.6569,24.5038,24.6499,255900.0
2009-11-03 11:20:00,35.42,35.52,35.36,35.45,176000.0,24.6499,24.7195,24.6082,24.6708,176000.0
2009-11-03 11:30:00,35.46,35.48,35.38,35.42,95600.0,24.6778,24.6917,24.6221,24.6499,95600.0
2009-11-03 11:40:00,35.42,35.48,35.36,35.46,111700.0,24.6499,24.6917,24.6082,24.6778,111700.0
2009-11-03 11:50:00,35.46,35.5,35.38,35.39,76700.0,24.6778,24.7056,24.6221,24.6291,76700.0
2009-11-03 12:00:00,35.39,35.52,35.39,35.48,115200.0,24.6291,24.7195,24.6291,24.6917,115200.0
2009-11-03 12:10:00,35.49,35.54,35.46,35.46,61100.0,24.6987,24.7334,24.6778,24.6778,61100.0
2009-11-03 12:20:00,35.46,35.58,35.44,35.55,114000.0,24.6778,24.7613,24.6639,24.7404,114000.0
2009-11-03 12:30:00,35.55,35.81,35.54,35.78,163200.0,24.7404,24.9213,24.7334,24.9005,163200.0
2009-11-03 12:40:00,35.78,35.83,35.65,35.65,322100.0,24.9005,24.9353,24.81,24.81,322100.0
2009-11-03 12:50:00,35.66,35.69,35.56,35.56,139600.0,24.817,24.8378,24.7474,24.7474,139600.0
2009-11-03 13:00:00,35.56,35.64,35.55,35.55,101200.0,24.7474,24.803,24.7404,24.7404,101200.0
2009-11-03 13:10:00,35.56,35.57,35.51,35.52,88100.0,24.7474,24.7543,24.7126,24.7195,88100.0
2009-11-03 13:20:00,35.52,35.56,35.43,35.49,135500.0,24.7195,24.7474,24.6569,24.6987,135500.0
2009-11-03 13:30:00,35.48,35.53,35.47,35.51,121700.0,24.6917,24.7265,24.6847,24.7126,121700.0
2009-11-03 13:40:00,35.51,35.55,35.43,35.55,86600.0,24.7126,24.7404,24.6569,24.7404,86600.0
2009-11-03 13:50:00,35.56,35.59,35.49,35.59,83400.0,24.7474,24.7682,24.6987,24.7682,83400.0
2009-11-03 14:00:00,35.59,35.63,35.55,35.56,90100.0,24.7682,24.7961,24.7404,24.7474,90100.0
2009-11-03 14:10:00,35.56,35.6,35.52,35.52,137400.0,24.7474,24.7752,24.7195,24.7195,137400.0
2009-11-03 14:20:00,35.52,35.6,35.5,35.51,110100.0,24.7195,24.7752,24.7056,24.7126,110100.0
2009-11-03 14:30:00,35.52,35.59,35.47,35.5,161900.0,24.7195,24.7682,24.6847,24.7056,161900.0
2009-11-03 14:40:00,35.51,35.54,35.46,35.48,112600.0,24.7126,24.7334,24.6778,24.6917,112600.0
2009-11-03 14:50:00,35.48,35.49,35.36,35.39,154700.0,24.6917,24.6987,24.6082,24.6291,154700.0
2009-11-03 15:00:00,35.4,35.5,35.37,35.48,201600.0,24.636,24.7056,24.6151,24.6917,201600.0
2009-11-03 15:10:00,35.48,35.49,35.38,35.4,250800.0,24.6917,24.6987,24.6221,24.636,250800.0
2009-11-03 15:20:00,35.4,35.45,35.38,35.42,149300.0,24.636,24.6708,24.6221,24.6499,149300.0
2009-11-03 15:30:00,35.43,35.49,35.41,35.41,254400.0,24.6569,24.6987,24.643,24.643,254400.0
2009-11-03 15:40:00,35.41,35.42,35.31,35.35,380800.0,24.643,24.6499,24.5734,24.6012,380800.0
2009-11-03 15:50:00,35.35,35.45,35.35,35.43,681000.0,24.6012,24.6708,24.6012,24.6569,681000.0
2009-11-04 09:30:00,35.86,35.94,35.79,35.8,274100.0,24.9561,25.0118,24.9074,24.9144,274100.0
2009-11-04 09:40:00,35.79,35.82,35.71,35.82,346000.0,24.9074,24.9283,24.8518,24.9283,346000.0
2009-11-04 09:50:00,35.82,35.99,35.8,35.97,265300.0,24.9283,25.0466,24.9144,25.0327,265300.0
2009-11-04 10:00:00,35.97,36.11,35.84,36.01,438900.0,25.0327,25.1301,24.9422,25.0605,438900.0
2009-11-04 10:10:00,36.01,36.21,35.98,36.17,189100.0,25.0605,25.1997,25.0397,25.1719,189100.0
2009-11-04 10:20:00,36.2,36.21,36.03,36.13,169900.0,25.1928,25.1997,25.0745,25.144,169900.0
2009-11-04 10:30:00,36.13,36.21,36.05,36.1,203100.0,25.144,25.1997,25.0884,25.1232,203100.0
2009-11-04 10:40:00,36.1,36.24,36.1,36.21,171500.0,25.1232,25.2206,25.1232,25.1997,171500.0
2009-11-04 10:50:00,36.22,36.44,36.21,36.44,214800.0,25.2067,25.3598,25.1997,25.3598,214800.0
2009-11-04 11:00:00,36.44,36.48,36.36,36.48,327100.0,25.3598,25.3876,25.3041,25.3876,327100.0
2009-11-04 11:10:00,36.47,36.5,36.42,36.44,189400.0,25.3807,25.4015,25.3459,25.3598,189400.0
2009-11-04 11:20:00,36.45,36.61,36.44,36.5,387900.0,25.3667,25.4781,25.3598,25.4015,387900.0
2009-11-04 11:30:00,36.5,36.51,36.46,36.5,117600.0,25.4015,25.4085,25.3737,25.4015,117600.0
2009-11-04 11:40:00,36.5,36.59,36.49,36.58,238200.0,25.4015,25.4642,25.3946,25.4572,238200.0
2009-11-04 11:50:00,36.58,36.66,36.58,36.64,199300.0,25.4572,25.5129,25.4572,25.499,199300.0
2009-11-04 12:00:00,36.63,36.64,36.43,36.44,277100.0,25.492,25.499,25.3528,25.3598,277100.0
2009-11-04 12:10:00,36.44,36.45,36.26,36.28,264300.0,25.3598,25.3667,25.2345,25.2484,264300.0
2009-11-04 12:20:00,36.28,36.29,36.16,36.21,306100.0,25.2484,25.2554,25.1649,25.1997,306100.0
2009-11-04 12:30:00,36.21,36.33,36.21,36.32,176400.0,25.1997,25.2832,25.1997,25.2763,176400.0
2009-11-04 12:40:00,36.32,36.33,36.31,36.32,100200.0,25.2763,25.2832,25.2693,25.2763,100200.0
2009-11-04 12:50:00,36.32,36.39,36.22,36.28,247000.0,25.2763,25.325,25.2067,25.2484,247000.0
2009-11-04 13:00:00,36.29,36.3,36.19,36.19,180000.0,25.2554,25.2624,25.1858,25.1858,180000.0
2009-11-04 13:10:00,36.19,36.21,36.14,36.15,254700.0,25.1858,25.1997,25.151,25.158,254700.0
2009-11-04 13:20:00,36.16,36.18,36.1,36.13,267200.0,25.1649,25.1788,25.1232,25.144,267200.0
2009-11-04 13:30:00,36.13,36.23,36.11,36.22,266700.0,25.144,25.2136,25.1301,25.2067,266700.0
2009-11-04 13:40:00,36.22,36.23,36.14,36.15,181200.0,25.2067,25.2136,25.151,25.158,181200.0
2009-11-04 13:50:00,36.15,36.23,36.15,36.23,140300.0,25.158,25.2136,25.158,25.2136,140300.0
2009-11-04 14:00:00,36.23,36.28,36.22,36.23,200900.0,25.2136,25.2484,25.2067,25.2136,200900.0
2009-11-04 14:10:00,36.22,36.29,36.13,36.14,256600.0,25.2067,25.2554,25.144,25.151,256600.0
2009-11-04 14:20:00,36.13,36.3,36.04,36.06,603800.0,25.144,25.2624,25.0814,25.0953,603800.0
2009-11-04 14:30:00,36.06,36.29,36.05,36.23,549100.0,25.0953,25.2554,25.0884,25.2136,549100.0
2009-11-04 14:40:00,36.23,36.46,36.22,36.45,586900.0,25.2136,25.3737,25.2067,25.3667,586900.0
2009-11-04 14:50:00,36.45,36.5,36.36,36.48,278200.0,25.3667,25.4015,25.3041,25.3876,278200.0
2009-11-04 15:00:00,36.48,36.49,36.34,36.35,216500.0,25.3876,25.3946,25.2902,25.2972,216500.0
2009-11-04 15:10:00,36.34,36.39,36.27,36.31,331700.0,25.2902,25.325,25.2415,25.2693,331700.0
2009-11-04 15:20:00,36.3,36.44,36.27,36.4,450100.0,25.2624,25.3598,25.2415,25.3319,450100.0
2009-11-04 15:30:00,36.39,36.41,36.12,36.17,503300.0,25.325,25.3389,25.1371,25.1719,503300.0
2009-11-04 15:40:00,36.17,36.24,36.08,36.21,818300.0,25.1719,25.2206,25.1093,25.1997,818300.0
2009-11-04 15:50:00,36.21,36.21,36.04,36.14,1049400.0,25.1997,25.1997,25.0814,25.151,1049400.0
2009-11-05 09:30:00,28.45,28.81,27.38,28.58,16235500.0,19.7993,20.0498,19.0546,19.8898,16235500.0
2009-11-05 09:40:00,28.58,29.34,28.48,29.05,13590300.0,19.8898,20.4187,19.8202,20.2168,13590300.0
2009-11-05 09:50:00,29.06,29.38,28.77,28.91,7867800.0,20.2238,20.4465,20.022,20.1194,7867800.0
2009-11-05 10:00:00,28.92,29.13,28.75,28.94,4939900.0,20.1264,20.2725,20.0081,20.1403,4939900.0
2009-11-05 10:10:00,28.95,28.95,28.4,28.8,3831600.0,20.1473,20.1473,19.7645,20.0429,3831600.0
2009-11-05 10:20:00,28.8,28.89,28.11,28.27,5132500.0,20.0429,20.1055,19.5627,19.674,5132500.0
2009-11-05 10:30:00,28.27,28.45,28.14,28.35,3851000.0,19.674,19.7993,19.5835,19.7297,3851000.0
2009-11-05 10:40:00,28.35,28.36,27.9,27.98,4321900.0,19.7297,19.7367,19.4165,19.4722,4321900.0
2009-11-05 10:50:00,27.98,28.57,27.92,28.35,4573800.0,19.4722,19.8828,19.4304,19.7297,4573800.0
2009-11-05 11:00:00,28.35,28.84,28.32,28.81,7423500.0,19.7297,20.0707,19.7088,20.0498,7423500.0
2009-11-05 11:10:00,28.81,28.91,28.52,28.58,5973300.0,20.0498,20.1194,19.848,19.8898,5973300.0
2009-11-05 11:20:00,28.58,28.81,28.57,28.66,4026000.0,19.8898,20.0498,19.8828,19.9454,4026000.0
2009-11-05 11:30:00,28.65,28.75,28.51,28.71,3981700.0,19.9385,20.0081,19.841,19.9802,3981700.0
2009-11-05 11:40:00,28.71,28.76,28.59,28.74,3861700.0,19.9802,20.015,19.8967,20.0011,3861700.0
2009-11-05 11:50:00,28.74,28.76,28.59,28.68,2971100.0,20.0011,20.015,19.8967,19.9593,2971100.0
2009-11-05 12:00:00,28.68,28.75,28.58,28.75,3481900.0,19.9593,20.0081,19.8898,20.0081,3481900.0
2009-11-05 12:10:00,28.75,29.07,28.7,29.02,4438800.0,20.0081,20.2308,19.9733,20.196,4438800.0
2009-11-05 12:20:00,29.03,29.11,28.96,28.99,2737100.0,20.2029,20.2586,20.1542,20.1751,2737100.0
2009-11-05 12:30:00,29.0,29.0,28.81,28.95,2167300.0,20.182,20.182,20.0498,20.1473,2167300.0
2009-11-05 12:40:00,28.95,29.09,28.94,29.07,3403400.0,20.1473,20.2447,20.1403,20.2308,3403400.0
2009-11-05 12:50:00,29.06,29.12,28.98,29.06,2606100.0,20.2238,20.2656,20.1681,20.2238,2606100.0
2009-11-05 13:00:00,29.06,29.32,29.06,29.22,4400400.0,20.2238,20.4047,20.2238,20.3352,4400400.0
2009-11-05 13:10:00,29.22,29.25,29.08,29.2,3115300.0,20.3352,20.356,20.2377,20.3212,3115300.0
2009-11-05 13:20:00,29.19,29.3,29.16,29.25,2880400.0,20.3143,20.3908,20.2934,20.356,2880400.0
2009-11-05 13:30:00,29.24,29.64,29.24,29.34,4997800.0,20.3491,20.6274,20.3491,20.4187,4997800.0
2009-11-05 13:40:00,29.33,29.5,29.05,29.07,3395400.0,20.4117,20.53,20.2168,20.2308,3395400.0
2009-11-05 13:50:00,29.07,29.08,28.81,29.01,3897100.0,20.2308,20.2377,20.0498,20.189,3897100.0
2009-11-05 14:00:00,29.0,29.15,28.45,29.09,2350100.0,20.182,20.2864,19.7993,20.2447,2350100.0
2009-11-05 14:10:00,29.1,29.1,28.79,28.9,2379100.0,20.2516,20.2516,20.0359,20.1125,2379100.0
2009-11-05 14:20:00,28.9,28.93,28.75,28.78,1978900.0,20.1125,20.1333,20.0081,20.0289,1978900.0
2009-11-05 14:30:00,28.78,28.83,28.5,28.54,2500600.0,20.0289,20.0637,19.8341,19.8619,2500600.0
2009-11-05 14:40:00,28.54,28.67,28.41,28.65,2333300.0,19.8619,19.9524,19.7714,19.9385,2333300.0
2009-11-05 14:50:00,28.65,28.65,28.44,28.55,2075200.0,19.9385,19.9385,19.7923,19.8689,2075200.0
2009-11-05 15:00:00,28.54,28.7,28.46,28.7,2420000.0,19.8619,19.9733,19.8062,19.9733,2420000.0
2009-11-05 15:10:00,28.69,28.86,28.64,28.86,2280800.0,19.9663,20.0846,19.9315,20.0846,2280800.0
2009-11-05 15:20:00,28.86,28.9,28.72,28.75,2489000.0,20.0846,20.1125,19.9872,20.0081,2489000.0
2009-11-05 15:30:00,28.75,28.76,28.59,28.66,2262600.0,20.0081,20.015,19.8967,19.9454,2262600.0
2009-11-05 15:40:00,28.66,28.85,28.65,28.84,2759600.0,19.9454,20.0777,19.9385,20.0707,2759600.0
2009-11-05 15:50:00,28.85,29.03,28.8,28.95,5019600.0,20.0777,20.2029,20.0429,20.1473,5019600.0
2009-11-06 09:30:00,29.03,29.84,28.87,29.81,4737100.0,20.2029,20.7666,20.0916,20.7458,4737100.0
2009-11-06 09:40:00,29.81,30.03,29.5,29.5,5425600.0,20.7458,20.8989,20.53,20.53,5425600.0
2009-11-06 09:50:00,29.51,29.72,29.5,29.52,3136600.0,20.537,20.6831,20.53,20.5439,3136600.0
2009-11-06 10:00:00,29.51,29.64,29.44,29.52,2003200.0,20.537,20.6274,20.4883,20.5439,2003200.0
2009-11-06 10:10:00,29.52,29.6,29.25,29.42,1697800.0,20.5439,20.5996,20.356,20.4743,1697800.0
2009-11-06 10:20:00,29.42,29.59,29.42,29.52,1332400.0,20.4743,20.5926,20.4743,20.5439,1332400.0
2009-11-06 10:30:00,29.52,29.54,29.35,29.35,1185800.0,20.5439,20.5579,20.4256,20.4256,1185800.0
2009-11-06 10:40:00,29.36,29.61,29.33,29.61,1263700.0,20.4326,20.6066,20.4117,20.6066,1263700.0
2009-11-06 10:50:00,29.61,29.61,29.38,29.46,1094800.0,20.6066,20.6066,20.4465,20.5022,1094800.0
2009-11-06 11:00:00,29.47,29.79,29.44,29.75,1826900.0,20.5091,20.7318,20.4883,20.704,1826900.0
2009-11-06 11:10:00,29.75,29.82,29.7,29.72,782200.0,20.704,20.7527,20.6692,20.6831,782200.0
2009-11-06 11:20:00,29.72,29.73,29.4,29.47,1126000.0,20.6831,20.6901,20.4604,20.5091,1126000.0
2009-11-06 11:30:00,29.46,29.51,29.4,29.42,702000.0,20.5022,20.537,20.4604,20.4743,702000.0
2009-11-06 11:40:00,29.42,29.55,29.31,29.43,1153900.0,20.4743,20.5648,20.3978,20.4813,1153900.0
2009-11-06 11:50:00,29.42,29.46,29.4,29.42,415800.0,20.4743,20.5022,20.4604,20.4743,415800.0
2009-11-06 12:00:00,29.42,29.44,29.27,29.36,581500.0,20.4743,20.4883,20.3699,20.4326,581500.0
2009-11-06 12:10:00,29.36,29.49,29.35,29.45,722200.0,20.4326,20.5231,20.4256,20.4952,722200.0
2009-11-06 12:20:00,29.48,29.55,29.43,29.51,1548600.0,20.5161,20.5648,20.4813,20.537,1548600.0
2009-11-06 12:30:00,29.52,29.63,29.51,29.61,763000.0,20.5439,20.6205,20.537,20.6066,763000.0
2009-11-06 12:40:00,29.61,29.64,29.49,29.62,753500.0,20.6066,20.6274,20.5231,20.6135,753500.0
2009-11-06 12:50:00,29.61,29.65,29.57,29.61,430700.0,20.6066,20.6344,20.5787,20.6066,430700.0
2009-11-06 13:00:00,29.6,29.61,29.52,29.57,477500.0,20.5996,20.6066,20.5439,20.5787,477500.0
2009-11-06 13:10:00,29.57,29.65,29.56,29.63,378900.0,20.5787,20.6344,20.5718,20.6205,378900.0
2009-11-06 13:20:00,29.63,29.64,29.51,29.53,393300.0,20.6205,20.6274,20.537,20.5509,393300.0
2009-11-06 13:30:00,29.52,29.64,29.52,29.57,394400.0,20.5439,20.6274,20.5439,20.5787,394400.0
2009-11-06 13:40:00,29.58,29.58,29.51,29.52,596900.0,20.5857,20.5857,20.537,20.5439,596900.0
2009-11-06 13:50:00,29.53,29.58,29.5,29.52,571300.0,20.5509,20.5857,20.53,20.5439,571300.0
2009-11-06 14:00:00,29.51,29.63,29.51,29.56,557800.0,20.537,20.6205,20.537,20.5718,557800.0
2009-11-06 14:10:00,29.56,29.63,29.55,29.58,712500.0,20.5718,20.6205,20.5648,20.5857,712500.0
2009-11-06 14:20:00,29.58,29.6,29.53,29.56,507600.0,20.5857,20.5996,20.5509,20.5718,507600.0
2009-11-06 14:30:00,29.56,29.59,29.54,29.56,805400.0,20.5718,20.5926,20.5579,20.5718,805400.0
2009-11-06 14:40:00,29.55,29.56,29.51,29.54,505000.0,20.5648,20.5718,20.537,20.5579,505000.0
2009-11-06 14:50:00,29.54,29.56,29.5,29.53,690300.0,20.5579,20.5718,20.53,20.5509,690300.0
2009-11-06 15:00:00,29.54,29.56,29.5,29.55,744000.0,20.5579,20.5718,20.53,20.5648,744000.0
2009-11-06 15:10:00,29.55,29.62,29.54,29.58,539500.0,20.5648,20.6135,20.5579,20.5857,539500.0
2009-11-06 15:20:00,29.58,29.65,29.57,29.65,1063900.0,20.5857,20.6344,20.5787,20.6344,1063900.0
2009-11-06 15:30:00,29.64,29.73,29.64,29.71,673100.0,20.6274,20.6901,20.6274,20.6762,673100.0
2009-11-06 15:40:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-06 15:50:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-09 09:30:00,29.99,30.09,29.94,30.0,2658100.0,20.871,20.9406,20.8362,20.878,2658100.0
2009-11-09 09:40:00,30.0,30.08,29.99,30.04,2343200.0,20.878,20.9337,20.871,20.9058,2343200.0
2009-11-09 09:50:00,30.04,30.17,30.0,30.14,1320500.0,20.9058,20.9963,20.878,20.9754,1320500.0
2009-11-09 10:00:00,30.14,30.4,30.13,30.37,1522400.0,20.9754,21.1564,20.9685,21.1355,1522400.0
2009-11-09 10:10:00,30.37,30.4,30.27,30.31,1238500.0,21.1355,21.1564,21.0659,21.0937,1238500.0
2009-11-09 10:20:00,30.31,30.4,30.28,30.34,735100.0,21.0937,21.1564,21.0728,21.1146,735100.0
2009-11-09 10:30:00,30.34,30.5,30.34,30.42,762400.0,21.1146,21.2259,21.1146,21.1703,762400.0
2009-11-09 10:40:00,30.42,30.45,30.32,30.44,683800.0,21.1703,21.1911,21.1007,21.1842,683800.0
2009-11-09 10:50:00,30.43,30.53,30.39,30.51,1179000.0,21.1772,21.2468,21.1494,21.2329,1179000.0
2009-11-09 11:00:00,30.51,30.67,30.32,30.59,1428800.0,21.2329,21.3443,21.1007,21.2886,1428800.0
2009-11-09 11:10:00,30.6,30.6,30.42,30.51,711500.0,21.2955,21.2955,21.1703,21.2329,711500.0
2009-11-09 11:20:00,30.51,30.57,30.47,30.56,578900.0,21.2329,21.2747,21.2051,21.2677,578900.0
2009-11-09 11:30:00,30.55,30.6,30.55,30.58,442400.0,21.2607,21.2955,21.2607,21.2816,442400.0
2009-11-09 11:40:00,30.58,30.66,30.56,30.65,532000.0,21.2816,21.3373,21.2677,21.3303,532000.0
2009-11-09 11:50:00,30.66,30.66,30.44,30.48,939400.0,21.3373,21.3373,21.1842,21.212,939400.0
2009-11-09 12:00:00,30.48,30.51,30.45,30.5,323200.0,21.212,21.2329,21.1911,21.2259,323200.0
2009-11-09 12:10:00,30.5,30.54,30.49,30.52,349400.0,21.2259,21.2538,21.219,21.2399,349400.0
2009-11-09 12:20:00,30.51,30.55,30.51,30.55,243200.0,21.2329,21.2607,21.2329,21.2607,243200.0
2009-11-09 12:30:00,30.55,30.6,30.51,30.59,283300.0,21.2607,21.2955,21.2329,21.2886,283300.0
2009-11-09 12:40:00,30.59,30.6,30.56,30.59,238700.0,21.2886,21.2955,21.2677,21.2886,238700.0
2009-11-09 12:50:00,30.59,30.61,30.47,30.53,406000.0,21.2886,21.3025,21.2051,21.2468,406000.0
2009-11-09 13:00:00,30.53,30.56,30.49,30.51,313100.0,21.2468,21.2677,21.219,21.2329,313100.0
2009-11-09 13:10:00,30.51,30.53,30.44,30.47,443500.0,21.2329,21.2468,21.1842,21.2051,443500.0
2009-11-09 13:20:00,30.47,30.5,30.43,30.5,458200.0,21.2051,21.2259,21.1772,21.2259,458200.0
2009-11-09 13:30:00,30.49,30.51,30.48,30.5,367100.0,21.219,21.2329,21.212,21.2259,367100.0
2009-11-09 13:40:00,30.5,30.54,30.49,30.51,843100.0,21.2259,21.2538,21.219,21.2329,843100.0
2009-11-09 13:50:00,30.51,30.58,30.48,30.58,400300.0,21.2329,21.2816,21.212,21.2816,400300.0
2009-11-09 14:00:00,30.58,30.6,30.54,30.55,399200.0,21.2816,21.2955,21.2538,21.2607,399200.0
2009-11-09 14:10:00,30.54,30.55,30.51,30.52,604700.0,21.2538,21.2607,21.2329,21.2399,604700.0
2009-11-09 14:20:00,30.53,30.55,30.5,30.53,311700.0,21.2468,21.2607,21.2259,21.2468,311700.0
2009-11-09 14:30:00,30.52,30.55,30.52,30.53,342100.0,21.2399,21.2607,21.2399,21.2468,342100.0
2009-11-09 14:40:00,30.53,30.62,30.53,30.6,543100.0,21.2468,21.3095,21.2468,21.2955,543100.0
2009-11-09 14:50:00,30.6,30.6,30.58,30.58,328500.0,21.2955,21.2955,21.2816,21.2816,328500.0
2009-11-09 15:00:00,30.59,30.66,30.58,30.64,579000.0,21.2886,21.3373,21.2816,21.3234,579000.0
2009-11-09 15:10:00,30.64,30.72,30.63,30.68,883000.0,21.3234,21.3791,21.3164,21.3512,883000.0
2009-11-09 15:20:00,30.69,30.76,30.68,30.75,804700.0,21.3582,21.4069,21.3512,21.3999,804700.0
2009-11-09 15:30:00,30.75,30.91,30.74,30.9,1368100.0,21.3999,21.5113,21.393,21.5043,1368100.0
2009-11-09 15:40:00,30.9,30.98,30.81,30.87,1884900.0,21.5043,21.56,21.4417,21.4834,1884900.0
2009-11-09 15:50:00,30.87,30.89,30.78,30.87,2578500.0,21.4834,21.4974,21.4208,21.4834,2578500.0
2009-11-10 09:30:00,30.51,30.76,30.28,30.68,1503700.0,21.2329,21.4069,21.0728,21.3512,1503700.0
2009-11-10 09:40:00,30.69,30.7,30.59,30.62,911200.0,21.3582,21.3651,21.2886,21.3095,911200.0
2009-11-10 09:50:00,30.62,30.66,30.53,30.56,739600.0,21.3095,21.3373,21.2468,21.2677,739600.0
2009-11-10 10:00:00,30.57,30.61,30.5,30.59,1432600.0,21.2747,21.3025,21.2259,21.2886,1432600.0
2009-11-10 10:10:00,30.59,30.63,30.55,30.56,603300.0,21.2886,21.3164,21.2607,21.2677,603300.0
2009-11-10 10:20:00,30.55,30.66,30.55,30.58,633000.0,21.2607,21.3373,21.2607,21.2816,633000.0
2009-11-10 10:30:00,30.58,30.6,30.47,30.49,437400.0,21.2816,21.2955,21.2051,21.219,437400.0
2009-11-10 10:40:00,30.5,30.54,30.4,30.42,698400.0,21.2259,21.2538,21.1564,21.1703,698400.0
2009-11-10 10:50:00,30.42,30.5,30.3,30.41,743700.0,21.1703,21.2259,21.0868,21.1633,743700.0
2009-11-10 11:00:00,30.4,30.44,30.35,30.36,450700.0,21.1564,21.1842,21.1216,21.1285,450700.0
2009-11-10 11:10:00,30.35,30.39,30.31,30.37,366800.0,21.1216,21.1494,21.0937,21.1355,366800.0
2009-11-10 11:20:00,30.38,30.44,30.36,30.43,338500.0,21.1424,21.1842,21.1285,21.1772,338500.0
2009-11-10 11:30:00,30.42,30.43,30.22,30.28,842400.0,21.1703,21.1772,21.0311,21.0728,842400.0
2009-11-10 11:40:00,30.28,30.3,30.15,30.2,761500.0,21.0728,21.0868,20.9824,21.0172,761500.0
2009-11-10 11:50:00,30.2,30.21,29.98,30.02,1126300.0,21.0172,21.0241,20.8641,20.8919,1126300.0
2009-11-10 12:00:00,30.02,30.07,30.0,30.02,367300.0,20.8919,20.9267,20.878,20.8919,367300.0
2009-11-10 12:10:00,30.02,30.03,29.96,30.0,559300.0,20.8919,20.8989,20.8501,20.878,559300.0
2009-11-10 12:20:00,30.0,30.01,29.86,29.91,986700.0,20.878,20.8849,20.7805,20.8153,986700.0
2009-11-10 12:30:00,29.91,29.92,29.82,29.83,672300.0,20.8153,20.8223,20.7527,20.7597,672300.0
2009-11-10 12:40:00,29.82,29.93,29.8,29.91,597100.0,20.7527,20.8293,20.7388,20.8153,597100.0
2009-11-10 12:50:00,29.92,29.94,29.81,29.84,677600.0,20.8223,20.8362,20.7458,20.7666,677600.0
2009-11-10 13:00:00,29.83,29.85,29.72,29.75,836100.0,20.7597,20.7736,20.6831,20.704,836100.0
2009-11-10 13:10:00,29.74,29.87,29.74,29.85,542900.0,20.697,20.7875,20.697,20.7736,542900.0
2009-11-10 13:20:00,29.85,29.94,29.82,29.93,626000.0,20.7736,20.8362,20.7527,20.8293,626000.0
2009-11-10 13:30:00,29.94,30.0,29.92,29.99,700300.0,20.8362,20.878,20.8223,20.871,700300.0
2009-11-10 13:40:00,29.98,29.99,29.9,29.92,860100.0,20.8641,20.871,20.8084,20.8223,860100.0
2009-11-10 13:50:00,29.92,29.96,29.9,29.9,349400.0,20.8223,20.8501,20.8084,20.8084,349400.0
2009-11-10 14:00:00,29.9,29.96,29.86,29.95,564400.0,20.8084,20.8501,20.7805,20.8432,564400.0
2009-11-10 14:10:00,29.95,30.0,29.92,29.92,386000.0,20.8432,20.878,20.8223,20.8223,386000.0
2009-11-10 14:20:00,29.92,30.0,29.92,29.99,471200.0,20.8223,20.878,20.8223,20.871,471200.0
2009-11-10 14:30:00,29.99,30.02,29.98,30.0,813600.0,20.871,20.8919,20.8641,20.878,813600.0
2009-11-10 14:40:00,30.0,30.01,29.97,29.97,888900.0,20.878,20.8849,20.8571,20.8571,888900.0
2009-11-10 14:50:00,29.98,29.98,29.9,29.9,461300.0,20.8641,20.8641,20.8084,20.8084,461300.0
2009-11-10 15:00:00,29.91,29.91,29.85,29.88,523200.0,20.8153,20.8153,20.7736,20.7945,523200.0
2009-11-10 15:10:00,29.88,29.93,29.83,29.88,631700.0,20.7945,20.8293,20.7597,20.7945,631700.0
2009-11-10 15:20:00,29.87,29.93,29.87,29.91,510700.0,20.7875,20.8293,20.7875,20.8153,510700.0
2009-11-10 15:30:00,29.91,29.93,29.8,29.8,897700.0,20.8153,20.8293,20.7388,20.7388,897700.0
2009-11-10 15:40:00,29.81,29.82,29.71,29.72,1278200.0,20.7458,20.7527,20.6762,20.6831,1278200.0
2009-11-10 15:50:00,29.71,29.88,29.71,29.86,2339900.0,20.6762,20.7945,20.6762,20.7805,2339900.0
2009-11-11 09:30:00,30.16,30.23,29.9,30.0,1190000.0,20.9893,21.038,20.8084,20.878,1190000.0
2009-11-11 09:40:00,29.99,30.15,29.89,30.13,1186500.0,20.871,20.9824,20.8014,20.9685,1186500.0
2009-11-11 09:50:00,30.13,30.2,30.02,30.08,899300.0,20.9685,21.0172,20.8919,20.9337,899300.0
2009-11-11 10:00:00,30.08,30.15,30.05,30.15,751500.0,20.9337,20.9824,20.9128,20.9824,751500.0
2009-11-11 10:10:00,30.15,30.2,30.1,30.12,808300.0,20.9824,21.0172,20.9476,20.9615,808300.0
2009-11-11 10:20:00,30.12,30.16,30.03,30.16,541200.0,20.9615,20.9893,20.8989,20.9893,541200.0
2009-11-11 10:30:00,30.15,30.17,30.13,30.15,588500.0,20.9824,20.9963,20.9685,20.9824,588500.0
2009-11-11 10:40:00,30.16,30.19,30.12,30.18,612500.0,20.9893,21.0102,20.9615,21.0032,612500.0
2009-11-11 10:50:00,30.16,30.34,30.06,30.33,906300.0,20.9893,21.1146,20.9197,21.1076,906300.0
2009-11-11 11:00:00,30.32,30.35,30.2,30.23,595200.0,21.1007,21.1216,21.0172,21.038,595200.0
2009-11-11 11:10:00,30.22,30.26,30.18,30.22,546400.0,21.0311,21.0589,21.0032,21.0311,546400.0
2009-11-11 11:20:00,30.23,30.42,30.22,30.42,553300.0,21.038,21.1703,21.0311,21.1703,553300.0
2009-11-11 11:30:00,30.42,30.63,30.41,30.57,1024800.0,21.1703,21.3164,21.1633,21.2747,1024800.0
2009-11-11 11:40:00,30.57,30.58,30.41,30.41,536600.0,21.2747,21.2816,21.1633,21.1633,536600.0
2009-11-11 11:50:00,30.41,30.42,30.27,30.3,764200.0,21.1633,21.1703,21.0659,21.0868,764200.0
2009-11-11 12:00:00,30.29,30.38,30.27,30.37,493600.0,21.0798,21.1424,21.0659,21.1355,493600.0
2009-11-11 12:10:00,30.38,30.39,30.31,30.34,557600.0,21.1424,21.1494,21.0937,21.1146,557600.0
2009-11-11 12:20:00,30.34,30.35,30.24,30.34,546400.0,21.1146,21.1216,21.045,21.1146,546400.0
2009-11-11 12:30:00,30.34,30.42,30.31,30.41,537400.0,21.1146,21.1703,21.0937,21.1633,537400.0
2009-11-11 12:40:00,30.41,30.43,30.34,30.37,344800.0,21.1633,21.1772,21.1146,21.1355,344800.0
2009-11-11 12:50:00,30.36,30.37,30.31,30.32,662200.0,21.1285,21.1355,21.0937,21.1007,662200.0
2009-11-11 13:00:00,30.32,30.33,30.13,30.16,547700.0,21.1007,21.1076,20.9685,20.9893,547700.0
2009-11-11 13:10:00,30.17,30.17,30.05,30.05,799500.0,20.9963,20.9963,20.9128,20.9128,799500.0
2009-11-11 13:20:00,30.05,30.09,29.95,29.96,784900.0,20.9128,20.9406,20.8432,20.8501,784900.0
2009-11-11 13:30:00,29.96,30.11,29.95,30.07,550700.0,20.8501,20.9545,20.8432,20.9267,550700.0
2009-11-11 13:40:00,30.07,30.08,29.99,30.02,858400.0,20.9267,20.9337,20.871,20.8919,858400.0
2009-11-11 13:50:00,30.02,30.05,29.96,29.97,937300.0,20.8919,20.9128,20.8501,20.8571,937300.0
2009-11-11 14:00:00,29.97,30.05,29.95,30.01,735600.0,20.8571,20.9128,20.8432,20.8849,735600.0
2009-11-11 14:10:00,30.02,30.02,29.97,30.0,673200.0,20.8919,20.8919,20.8571,20.878,673200.0
2009-11-11 14:20:00,30.0,30.04,29.99,30.03,256800.0,20.878,20.9058,20.871,20.8989,256800.0
2009-11-11 14:30:00,30.04,30.04,30.01,30.01,446700.0,20.9058,20.9058,20.8849,20.8849,446700.0
2009-11-11 14:40:00,30.01,30.07,30.0,30.05,547700.0,20.8849,20.9267,20.878,20.9128,547700.0
2009-11-11 14:50:00,30.05,30.09,30.03,30.04,443900.0,20.9128,20.9406,20.8989,20.9058,443900.0
2009-11-11 15:00:00,30.04,30.04,29.95,29.97,601000.0,20.9058,20.9058,20.8432,20.8571,601000.0
2009-11-11 15:10:00,29.96,29.97,29.87,29.95,1272800.0,20.8501,20.8571,20.7875,20.8432,1272800.0
2009-11-11 15:20:00,29.96,29.98,29.9,29.91,676200.0,20.8501,20.8641,20.8084,20.8153,676200.0
2009-11-11 15:30:00,29.91,29.95,29.86,29.88,909400.0,20.8153,20.8432,20.7805,20.7945,909400.0
2009-11-11 15:40:00,29.89,29.89,29.8,29.85,1184600.0,20.8014,20.8014,20.7388,20.7736,1184600.0
2009-11-11 15:50:00,29.85,30.0,29.85,30.0,1961500.0,20.7736,20.878,20.7736,20.878,1961500.0
2009-11-12 09:30:00,29.83,30.04,29.82,29.99,1017400.0,20.7597,20.9058,20.7527,20.871,1017400.0
2009-11-12 09:40:00,29.99,30.0,29.89,29.9,1098600.0,20.871,20.878,20.8014,20.8084,1098600.0
2009-11-12 09:50:00,29.91,30.03,29.9,30.02,973200.0,20.8153,20.8989,20.8084,20.8919,973200.0
2009-11-12 10:00:00,30.03,30.16,30.01,30.13,683600.0,20.8989,20.9893,20.8849,20.9685,683600.0
2009-11-12 10:10:00,30.13,30.15,30.03,30.08,580200.0,20.9685,20.9824,20.8989,20.9337,580200.0
2009-11-12 10:20:00,30.08,30.09,30.0,30.03,370600.0,20.9337,20.9406,20.878,20.8989,370600.0
2009-11-12 10:30:00,30.02,30.05,29.98,29.99,674400.0,20.8919,20.9128,20.8641,20.871,674400.0
2009-11-12 10:40:00,29.99,30.02,29.98,29.98,416500.0,20.871,20.8919,20.8641,20.8641,416500.0
2009-11-12 10:50:00,29.98,30.0,29.91,29.93,1262600.0,20.8641,20.878,20.8153,20.8293,1262600.0
2009-11-12 11:00:00,29.92,29.94,29.83,29.84,872800.0,20.8223,20.8362,20.7597,20.7666,872800.0
2009-11-12 11:10:00,29.84,29.89,29.75,29.8,632100.0,20.7666,20.8014,20.704,20.7388,632100.0
2009-11-12 11:20:00,29.8,29.82,29.67,29.73,754200.0,20.7388,20.7527,20.6483,20.6901,754200.0
2009-11-12 11:30:00,29.72,29.73,29.57,29.65,807600.0,20.6831,20.6901,20.5787,20.6344,807600.0
2009-11-12 11:40:00,29.65,29.75,29.64,29.69,602900.0,20.6344,20.704,20.6274,20.6622,602900.0
2009-11-12 11:50:00,29.69,29.74,29.67,29.68,465200.0,20.6622,20.697,20.6483,20.6553,465200.0
2009-11-12 12:00:00,29.67,29.7,29.58,29.59,782700.0,20.6483,20.6692,20.5857,20.5926,782700.0
2009-11-12 12:10:00,29.59,29.65,29.54,29.58,674500.0,20.5926,20.6344,20.5579,20.5857,674500.0
2009-11-12 12:20:00,29.58,29.63,29.52,29.52,490400.0,20.5857,20.6205,20.5439,20.5439,490400.0
2009-11-12 12:30:00,29.52,29.59,29.42,29.54,705300.0,20.5439,20.5926,20.4743,20.5579,705300.0
2009-11-12 12:40:00,29.53,29.55,29.48,29.54,651100.0,20.5509,20.5648,20.5161,20.5579,651100.0
2009-11-12 12:50:00,29.54,29.62,29.53,29.6,1445600.0,20.5579,20.6135,20.5509,20.5996,1445600.0
2009-11-12 13:00:00,29.62,29.65,29.6,29.61,459700.0,20.6135,20.6344,20.5996,20.6066,459700.0
2009-11-12 13:10:00,29.62,29.76,29.61,29.75,434100.0,20.6135,20.711,20.6066,20.704,434100.0
2009-11-12 13:20:00,29.76,29.76,29.66,29.74,510000.0,20.711,20.711,20.6414,20.697,510000.0
2009-11-12 13:30:00,29.74,29.81,29.73,29.81,479100.0,20.697,20.7458,20.6901,20.7458,479100.0
2009-11-12 13:40:00,29.8,29.8,29.75,29.77,392600.0,20.7388,20.7388,20.704,20.7179,392600.0
2009-11-12 13:50:00,29.76,29.78,29.75,29.77,206900.0,20.711,20.7249,20.704,20.7179,206900.0
2009-11-12 14:00:00,29.76,29.8,29.74,29.75,617500.0,20.711,20.7388,20.697,20.704,617500.0
2009-11-12 14:10:00,29.75,29.77,29.73,29.76,210400.0,20.704,20.7179,20.6901,20.711,210400.0
2009-11-12 14:20:00,29.75,29.83,29.74,29.8,415100.0,20.704,20.7597,20.697,20.7388,415100.0
2009-11-12 14:30:00,29.79,29.85,29.72,29.85,727700.0,20.7318,20.7736,20.6831,20.7736,727700.0
2009-11-12 14:40:00,29.85,29.86,29.75,29.76,353900.0,20.7736,20.7805,20.704,20.711,353900.0
2009-11-12 14:50:00,29.76,29.77,29.66,29.66,404700.0,20.711,20.7179,20.6414,20.6414,404700.0
2009-11-12 15:00:00,29.66,29.67,29.6,29.64,448800.0,20.6414,20.6483,20.5996,20.6274,448800.0
2009-11-12 15:10:00,29.65,29.69,29.63,29.65,655300.0,20.6344,20.6622,20.6205,20.6344,655300.0
2009-11-12 15:20:00,29.66,29.66,29.58,29.6,477900.0,20.6414,20.6414,20.5857,20.5996,477900.0
2009-11-12 15:30:00,29.61,29.67,29.6,29.64,609300.0,20.6066,20.6483,20.5996,20.6274,609300.0
2009-11-12 15:40:00,29.64,29.67,29.61,29.61,703300.0,20.6274,20.6483,20.6066,20.6066,703300.0
2009-11-12 15:50:00,29.62,29.69,29.6,29.67,1035100.0,20.6135,20.6622,20.5996,20.6483,1035100.0
2009-11-13 09:30:00,29.86,30.0,29.82,29.85,493800.0,20.7805,20.878,20.7527,20.7736,493800.0
2009-11-13 09:40:00,29.85,29.89,29.82,29.85,319800.0,20.7736,20.8014,20.7527,20.7736,319800.0
2009-11-13 09:50:00,29.85,30.0,29.85,29.97,767700.0,20.7736,20.878,20.7736,20.8571,767700.0
2009-11-13 10:00:00,29.97,30.05,29.89,30.02,675700.0,20.8571,20.9128,20.8014,20.8919,675700.0
2009-11-13 10:10:00,30.0,30.1,30.0,30.03,593000.0,20.878,20.9476,20.878,20.8989,593000.0
2009-11-13 10:20:00,30.03,30.15,30.02,30.07,540300.0,20.8989,20.9824,20.8919,20.9267,540300.0
2009-11-13 10:30:00,30.06,30.29,30.06,30.24,695800.0,20.9197,21.0798,20.9197,21.045,695800.0
2009-11-13 10:40:00,30.25,30.38,30.23,30.3,680800.0,21.052,21.1424,21.038,21.0868,680800.0
2009-11-13 10:50:00,30.31,30.33,30.25,30.29,634700.0,21.0937,21.1076,21.052,21.0798,634700.0
2009-11-13 11:00:00,30.28,30.3,30.21,30.27,413900.0,21.0728,21.0868,21.0241,21.0659,413900.0
2009-11-13 11:10:00,30.27,30.27,30.21,30.23,188000.0,21.0659,21.0659,21.0241,21.038,188000.0
2009-11-13 11:20:00,30.22,30.23,30.14,30.14,285500.0,21.0311,21.038,20.9754,20.9754,285500.0
2009-11-13 11:30:00,30.14,30.2,30.1,30.15,443400.0,20.9754,21.0172,20.9476,20.9824,443400.0
2009-11-13 11:40:00,30.14,30.17,30.05,30.06,310700.0,20.9754,20.9963,20.9128,20.9197,310700.0
2009-11-13 11:50:00,30.06,30.07,29.96,29.96,372300.0,20.9197,20.9267,20.8501,20.8501,372300.0
2009-11-13 12:00:00,29.96,30.0,29.91,29.97,430000.0,20.8501,20.878,20.8153,20.8571,430000.0
2009-11-13 12:10:00,29.97,30.07,29.95,30.05,327900.0,20.8571,20.9267,20.8432,20.9128,327900.0
2009-11-13 12:20:00,30.06,30.1,30.02,30.1,226000.0,20.9197,20.9476,20.8919,20.9476,226000.0
2009-11-13 12:30:00,30.1,30.12,30.01,30.02,455400.0,20.9476,20.9615,20.8849,20.8919,455400.0
2009-11-13 12:40:00,30.03,30.05,29.97,30.0,196500.0,20.8989,20.9128,20.8571,20.878,196500.0
2009-11-13 12:50:00,30.0,30.07,30.0,30.07,176400.0,20.878,20.9267,20.878,20.9267,176400.0
2009-11-13 13:00:00,30.05,30.09,30.03,30.09,166100.0,20.9128,20.9406,20.8989,20.9406,166100.0
2009-11-13 13:10:00,30.08,30.08,30.06,30.08,185700.0,20.9337,20.9337,20.9197,20.9337,185700.0
2009-11-13 13:20:00,30.08,30.12,30.06,30.11,203300.0,20.9337,20.9615,20.9197,20.9545,203300.0
2009-11-13 13:30:00,30.12,30.15,30.1,30.1,180700.0,20.9615,20.9824,20.9476,20.9476,180700.0
2009-11-13 13:40:00,30.11,30.11,30.04,30.04,140800.0,20.9545,20.9545,20.9058,20.9058,140800.0
2009-11-13 13:50:00,30.04,30.05,30.02,30.02,286000.0,20.9058,20.9128,20.8919,20.8919,286000.0
2009-11-13 14:00:00,30.03,30.03,29.97,29.98,290500.0,20.8989,20.8989,20.8571,20.8641,290500.0
2009-11-13 14:10:00,29.98,30.01,29.95,29.98,271800.0,20.8641,20.8849,20.8432,20.8641,271800.0
2009-11-13 14:20:00,29.99,30.03,29.99,30.03,371100.0,20.871,20.8989,20.871,20.8989,371100.0
2009-11-13 14:30:00,30.03,30.13,30.02,30.13,721400.0,20.8989,20.9685,20.8919,20.9685,721400.0
2009-11-13 14:40:00,30.13,30.19,30.1,30.1,562000.0,20.9685,21.0102,20.9476,20.9476,562000.0
2009-11-13 14:50:00,30.1,30.18,30.09,30.09,724000.0,20.9476,21.0032,20.9406,20.9406,724000.0
2009-11-13 15:00:00,30.1,30.15,30.07,30.15,600600.0,20.9476,20.9824,20.9267,20.9824,600600.0
2009-11-13 15:10:00,30.15,30.23,30.14,30.21,531300.0,20.9824,21.038,20.9754,21.0241,531300.0
2009-11-13 15:20:00,30.21,30.24,30.16,30.18,567900.0,21.0241,21.045,20.9893,21.0032,567900.0
2009-11-13 15:30:00,30.19,30.26,30.17,30.18,471000.0,21.0102,21.0589,20.9963,21.0032,471000.0
2009-11-13 15:40:00,30.18,30.23,30.16,30.23,725100.0,21.0032,21.038,20.9893,21.038,725100.0
2009-11-13 15:50:00,30.22,30.28,30.21,30.25,1482500.0,21.0311,21.0728,21.0241,21.052,1482500.0
2009-11-16 09:30:00,30.53,30.62,30.36,30.47,789100.0,21.2468,21.3095,21.1285,21.2051,789100.0
2009-11-16 09:40:00,30.47,30.57,30.45,30.5,498500.0,21.2051,21.2747,21.1911,21.2259,498500.0
2009-11-16 09:50:00,30.5,30.53,30.49,30.51,539900.0,21.2259,21.2468,21.219,21.2329,539900.0
2009-11-16 10:00:00,30.52,30.61,30.5,30.61,574300.0,21.2399,21.3025,21.2259,21.3025,574300.0
2009-11-16 10:10:00,30.61,30.62,30.57,30.57,513800.0,21.3025,21.3095,21.2747,21.2747,513800.0
2009-11-16 10:20:00,30.58,30.67,30.53,30.65,432100.0,21.2816,21.3443,21.2468,21.3303,432100.0
2009-11-16 10:30:00,30.64,30.68,30.59,30.62,400700.0,21.3234,21.3512,21.2886,21.3095,400700.0
2009-11-16 10:40:00,30.63,30.69,30.62,30.69,303700.0,21.3164,21.3582,21.3095,21.3582,303700.0
2009-11-16 10:50:00,30.68,30.7,30.61,30.69,536500.0,21.3512,21.3651,21.3025,21.3582,536500.0
2009-11-16 11:00:00,30.7,30.7,30.59,30.6,317100.0,21.3651,21.3651,21.2886,21.2955,317100.0
2009-11-16 11:10:00,30.59,30.62,30.56,30.61,395700.0,21.2886,21.3095,21.2677,21.3025,395700.0
2009-11-16 11:20:00,30.62,30.62,30.57,30.59,562100.0,21.3095,21.3095,21.2747,21.2886,562100.0
2009-11-16 11:30:00,30.6,30.68,30.59,30.68,479000.0,21.2955,21.3512,21.2886,21.3512,479000.0
2009-11-16 11:40:00,30.67,30.7,30.65,30.66,245300.0,21.3443,21.3651,21.3303,21.3373,245300.0
2009-11-16 11:50:00,30.66,30.66,30.59,30.61,183800.0,21.3373,21.3373,21.2886,21.3025,183800.0
2009-11-16 12:00:00,30.6,30.62,30.51,30.54,500200.0,21.2955,21.3095,21.2329,21.2538,500200.0
2009-11-16 12:10:00,30.54,30.54,30.47,30.47,402800.0,21.2538,21.2538,21.2051,21.2051,402800.0
2009-11-16 12:20:00,30.47,30.51,30.44,30.49,280800.0,21.2051,21.2329,21.1842,21.219,280800.0
2009-11-16 12:30:00,30.5,30.5,30.39,30.4,397600.0,21.2259,21.2259,21.1494,21.1564,397600.0
2009-11-16 12:40:00,30.4,30.48,30.39,30.44,353800.0,21.1564,21.212,21.1494,21.1842,353800.0
2009-11-16 12:50:00,30.44,30.5,30.42,30.49,194800.0,21.1842,21.2259,21.1703,21.219,194800.0
2009-11-16 13:00:00,30.5,30.53,30.45,30.46,283000.0,21.2259,21.2468,21.1911,21.1981,283000.0
2009-11-16 13:10:00,30.46,30.46,30.32,30.32,359000.0,21.1981,21.1981,21.1007,21.1007,359000.0
2009-11-16 13:20:00,30.32,30.33,30.27,30.3,225400.0,21.1007,21.1076,21.0659,21.0868,225400.0
2009-11-16 13:30:00,30.29,30.44,30.29,30.4,311400.0,21.0798,21.1842,21.0798,21.1564,311400.0
2009-11-16 13:40:00,30.4,30.42,30.36,30.41,229700.0,21.1564,21.1703,21.1285,21.1633,229700.0
2009-11-16 13:50:00,30.42,30.45,30.4,30.45,182700.0,21.1703,21.1911,21.1564,21.1911,182700.0
2009-11-16 14:00:00,30.46,30.51,30.45,30.49,259200.0,21.1981,21.2329,21.1911,21.219,259200.0
2009-11-16 14:10:00,30.5,30.5,30.43,30.43,299500.0,21.2259,21.2259,21.1772,21.1772,299500.0
2009-11-16 14:20:00,30.43,30.44,30.4,30.4,212300.0,21.1772,21.1842,21.1564,21.1564,212300.0
2009-11-16 14:30:00,30.41,30.48,30.4,30.44,537700.0,21.1633,21.212,21.1564,21.1842,537700.0
2009-11-16 14:40:00,30.43,30.52,30.42,30.47,283100.0,21.1772,21.2399,21.1703,21.2051,283100.0
2009-11-16 14:50:00,30.47,30.48,30.43,30.46,303900.0,21.2051,21.212,21.1772,21.1981,303900.0
2009-11-16 15:00:00,30.45,30.46,30.38,30.38,334700.0,21.1911,21.1981,21.1424,21.1424,334700.0
2009-11-16 15:10:00,30.38,30.38,30.31,30.32,399700.0,21.1424,21.1424,21.0937,21.1007,399700.0
2009-11-16 15:20:00,30.32,30.35,30.25,30.27,397200.0,21.1007,21.1216,21.052,21.0659,397200.0
2009-11-16 15:30:00,30.27,30.27,30.18,30.18,807400.0,21.0659,21.0659,21.0032,21.0032,807400.0
2009-11-16 15:40:00,30.19,30.19,30.08,30.08,866300.0,21.0102,21.0102,20.9337,20.9337,866300.0
2009-11-16 15:50:00,30.08,30.21,30.08,30.2,1588300.0,20.9337,21.0241,20.9337,21.0172,1588300.0
2009-11-17 09:30:00,30.16,30.38,30.06,30.24,615500.0,20.9893,21.1424,20.9197,21.045,615500.0
2009-11-17 09:40:00,30.24,30.33,30.18,30.32,487700.0,21.045,21.1076,21.0032,21.1007,487700.0
2009-11-17 09:50:00,30.31,30.37,30.23,30.25,534000.0,21.0937,21.1355,21.038,21.052,534000.0
2009-11-17 10:00:00,30.25,30.29,30.14,30.24,721000.0,21.052,21.0798,20.9754,21.045,721000.0
2009-11-17 10:10:00,30.24,30.26,30.17,30.19,335900.0,21.045,21.0589,20.9963,21.0102,335900.0
2009-11-17 10:20:00,30.19,30.28,30.19,30.27,582900.0,21.0102,21.0728,21.0102,21.0659,582900.0
2009-11-17 10:30:00,30.28,30.28,30.23,30.25,257400.0,21.0728,21.0728,21.038,21.052,257400.0
2009-11-17 10:40:00,30.24,30.26,30.12,30.16,462100.0,21.045,21.0589,20.9615,20.9893,462100.0
2009-11-17 10:50:00,30.16,30.23,30.11,30.21,263000.0,20.9893,21.038,20.9545,21.0241,263000.0
2009-11-17 11:00:00,30.2,30.28,30.11,30.12,536400.0,21.0172,21.0728,20.9545,20.9615,536400.0
2009-11-17 11:10:00,30.12,30.12,30.0,30.03,594400.0,20.9615,20.9615,20.878,20.8989,594400.0
2009-11-17 11:20:00,30.03,30.13,30.03,30.1,270900.0,20.8989,20.9685,20.8989,20.9476,270900.0
2009-11-17 11:30:00,30.1,30.17,30.06,30.17,319500.0,20.9476,20.9963,20.9197,20.9963,319500.0
2009-11-17 11:40:00,30.15,30.16,30.09,30.16,194900.0,20.9824,20.9893,20.9406,20.9893,194900.0
2009-11-17 11:50:00,30.15,30.23,30.12,30.2,194700.0,20.9824,21.038,20.9615,21.0172,194700.0
2009-11-17 12:00:00,30.2,30.21,30.14,30.15,239800.0,21.0172,21.0241,20.9754,20.9824,239800.0
2009-11-17 12:10:00,30.16,30.2,30.14,30.19,344900.0,20.9893,21.0172,20.9754,21.0102,344900.0
2009-11-17 12:20:00,30.19,30.21,30.16,30.17,165600.0,21.0102,21.0241,20.9893,20.9963,165600.0
2009-11-17 12:30:00,30.18,30.23,30.17,30.23,312100.0,21.0032,21.038,20.9963,21.038,312100.0
2009-11-17 12:40:00,30.23,30.26,30.22,30.22,179600.0,21.038,21.0589,21.0311,21.0311,179600.0
2009-11-17 12:50:00,30.22,30.24,30.2,30.23,139700.0,21.0311,21.045,21.0172,21.038,139700.0
2009-11-17 13:00:00,30.22,30.25,30.18,30.22,258200.0,21.0311,21.052,21.0032,21.0311,258200.0
2009-11-17 13:10:00,30.22,30.33,30.21,30.32,194500.0,21.0311,21.1076,21.0241,21.1007,194500.0
2009-11-17 13:20:00,30.33,30.33,30.21,30.22,101400.0,21.1076,21.1076,21.0241,21.0311,101400.0
2009-11-17 13:30:00,30.22,30.26,30.2,30.21,176900.0,21.0311,21.0589,21.0172,21.0241,176900.0
2009-11-17 13:40:00,30.22,30.33,30.21,30.33,190700.0,21.0311,21.1076,21.0241,21.1076,190700.0
2009-11-17 13:50:00,30.33,30.35,30.24,30.24,230900.0,21.1076,21.1216,21.045,21.045,230900.0
2009-11-17 14:00:00,30.24,30.28,30.23,30.24,200100.0,21.045,21.0728,21.038,21.045,200100.0
2009-11-17 14:10:00,30.24,30.32,30.21,30.32,181200.0,21.045,21.1007,21.0241,21.1007,181200.0
2009-11-17 14:20:00,30.32,30.39,30.32,30.38,367400.0,21.1007,21.1494,21.1007,21.1424,367400.0
2009-11-17 14:30:00,30.38,30.41,30.34,30.38,221200.0,21.1424,21.1633,21.1146,21.1424,221200.0
2009-11-17 14:40:00,30.38,30.4,30.33,30.34,231300.0,21.1424,21.1564,21.1076,21.1146,231300.0
2009-11-17 14:50:00,30.34,30.35,30.26,30.27,183300.0,21.1146,21.1216,21.0589,21.0659,183300.0
2009-11-17 15:00:00,30.27,30.32,30.27,30.31,256900.0,21.0659,21.1007,21.0659,21.0937,256900.0
2009-11-17 15:10:00,30.3,30.36,30.3,30.34,176800.0,21.0868,21.1285,21.0868,21.1146,176800.0
2009-11-17 15:20:00,30.35,30.43,30.34,30.43,290500.0,21.1216,21.1772,21.1146,21.1772,290500.0
2009-11-17 15:30:00,30.43,30.48,30.37,30.37,372400.0,21.1772,21.212,21.1355,21.1355,372400.0
2009-11-17 15:40:00,30.37,30.5,30.37,30.5,536400.0,21.1355,21.2259,21.1355,21.2259,536400.0
2009-11-17 15:50:00,30.5,30.5,30.41,30.42,959800.0,21.2259,21.2259,21.1633,21.1703,959800.0
2009-11-18 09:30:00,30.39,30.5,30.26,30.32,842500.0,21.1494,21.2259,21.0589,21.1007,842500.0
2009-11-18 09:40:00,30.32,30.42,30.28,30.37,645900.0,21.1007,21.1703,21.0728,21.1355,645900.0
2009-11-18 09:50:00,30.37,30.39,30.3,30.36,882300.0,21.1355,21.1494,21.0868,21.1285,882300.0
2009-11-18 10:00:00,30.36,30.46,30.34,30.36,682700.0,21.1285,21.1981,21.1146,21.1285,682700.0
2009-11-18 10:10:00,30.35,30.39,30.25,30.27,806200.0,21.1216,21.1494,21.052,21.0659,806200.0
2009-11-18 10:20:00,30.27,30.29,30.21,30.28,709000.0,21.0659,21.0798,21.0241,21.0728,709000.0
2009-11-18 10:30:00,30.27,30.4,30.25,30.38,487400.0,21.0659,21.1564,21.052,21.1424,487400.0
2009-11-18 10:40:00,30.38,30.41,30.34,30.38,521600.0,21.1424,21.1633,21.1146,21.1424,521600.0
2009-11-18 10:50:00,30.39,30.45,30.34,30.43,319500.0,21.1494,21.1911,21.1146,21.1772,319500.0
2009-11-18 11:00:00,30.43,30.49,30.41,30.44,575300.0,21.1772,21.219,21.1633,21.1842,575300.0
2009-11-18 11:10:00,30.45,30.46,30.41,30.45,414700.0,21.1911,21.1981,21.1633,21.1911,414700.0
2009-11-18 11:20:00,30.46,30.49,30.44,30.45,283600.0,21.1981,21.219,21.1842,21.1911,283600.0
2009-11-18 11:30:00,30.45,30.48,30.42,30.44,284700.0,21.1911,21.212,21.1703,21.1842,284700.0
2009-11-18 11:40:00,30.44,30.47,30.43,30.44,215400.0,21.1842,21.2051,21.1772,21.1842,215400.0
2009-11-18 11:50:00,30.45,30.47,30.43,30.45,578600.0,21.1911,21.2051,21.1772,21.1911,578600.0
2009-11-18 12:00:00,30.47,30.49,30.45,30.48,160100.0,21.2051,21.219,21.1911,21.212,160100.0
2009-11-18 12:10:00,30.47,30.51,30.45,30.51,140500.0,21.2051,21.2329,21.1911,21.2329,140500.0
2009-11-18 12:20:00,30.51,30.57,30.5,30.56,378600.0,21.2329,21.2747,21.2259,21.2677,378600.0
2009-11-18 12:30:00,30.55,30.59,30.52,30.58,195400.0,21.2607,21.2886,21.2399,21.2816,195400.0
2009-11-18 12:40:00,30.59,30.68,30.58,30.67,367300.0,21.2886,21.3512,21.2816,21.3443,367300.0
2009-11-18 12:50:00,30.67,30.68,30.52,30.56,294100.0,21.3443,21.3512,21.2399,21.2677,294100.0
2009-11-18 13:00:00,30.56,30.56,30.49,30.5,307500.0,21.2677,21.2677,21.219,21.2259,307500.0
2009-11-18 13:10:00,30.49,30.51,30.45,30.48,240600.0,21.219,21.2329,21.1911,21.212,240600.0
2009-11-18 13:20:00,30.48,30.5,30.46,30.46,123200.0,21.212,21.2259,21.1981,21.1981,123200.0
2009-11-18 13:30:00,30.47,30.52,30.46,30.5,277800.0,21.2051,21.2399,21.1981,21.2259,277800.0
2009-11-18 13:40:00,30.51,30.57,30.5,30.55,203600.0,21.2329,21.2747,21.2259,21.2607,203600.0
2009-11-18 13:50:00,30.54,30.55,30.51,30.52,216600.0,21.2538,21.2607,21.2329,21.2399,216600.0
2009-11-18 14:00:00,30.52,30.57,30.51,30.54,222800.0,21.2399,21.2747,21.2329,21.2538,222800.0
2009-11-18 14:10:00,30.55,30.56,30.5,30.52,343600.0,21.2607,21.2677,21.2259,21.2399,343600.0
2009-11-18 14:20:00,30.52,30.58,30.5,30.57,337300.0,21.2399,21.2816,21.2259,21.2747,337300.0
2009-11-18 14:30:00,30.58,30.66,30.57,30.65,180400.0,21.2816,21.3373,21.2747,21.3303,180400.0
2009-11-18 14:40:00,30.66,30.68,30.61,30.65,320200.0,21.3373,21.3512,21.3025,21.3303,320200.0
2009-11-18 14:50:00,30.65,30.67,30.61,30.63,222700.0,21.3303,21.3443,21.3025,21.3164,222700.0
2009-11-18 15:00:00,30.66,30.75,30.64,30.71,473700.0,21.3373,21.3999,21.3234,21.3721,473700.0
2009-11-18 15:10:00,30.72,30.72,30.65,30.7,359900.0,21.3791,21.3791,21.3303,21.3651,359900.0
2009-11-18 15:20:00,30.7,30.7,30.63,30.65,324500.0,21.3651,21.3651,21.3164,21.3303,324500.0
2009-11-18 15:30:00,30.64,30.67,30.55,30.59,508400.0,21.3234,21.3443,21.2607,21.2886,508400.0
2009-11-18 15:40:00,30.59,30.7,30.58,30.68,631900.0,21.2886,21.3651,21.2816,21.3512,631900.0
2009-11-18 15:50:00,30.69,30.72,30.66,30.66,783800.0,21.3582,21.3791,21.3373,21.3373,783800.0
2009-11-19 09:30:00,30.5,30.79,30.44,30.78,1024600.0,21.2259,21.4278,21.1842,21.4208,1024600.0
2009-11-19 09:40:00,30.78,31.0,30.76,30.84,1734700.0,21.4208,21.5739,21.4069,21.4626,1734700.0
2009-11-19 09:50:00,30.84,30.87,30.71,30.73,1665400.0,21.4626,21.4834,21.3721,21.386,1665400.0
2009-11-19 10:00:00,30.73,30.82,30.63,30.79,1122600.0,21.386,21.4486,21.3164,21.4278,1122600.0
2009-11-19 10:10:00,30.79,30.92,30.79,30.84,492500.0,21.4278,21.5182,21.4278,21.4626,492500.0
2009-11-19 10:20:00,30.83,31.04,30.82,31.0,1090700.0,21.4556,21.6018,21.4486,21.5739,1090700.0
2009-11-19 10:30:00,31.01,31.15,30.97,31.13,809200.0,21.5809,21.6783,21.553,21.6644,809200.0
2009-11-19 10:40:00,31.13,31.18,30.98,31.0,818500.0,21.6644,21.6992,21.56,21.5739,818500.0
2009-11-19 10:50:00,30.99,31.06,30.96,31.06,710300.0,21.567,21.6157,21.5461,21.6157,710300.0
2009-11-19 11:00:00,31.06,31.08,31.0,31.01,663700.0,21.6157,21.6296,21.5739,21.5809,663700.0
2009-11-19 11:10:00,31.02,31.09,31.0,31.07,346900.0,21.5878,21.6365,21.5739,21.6226,346900.0
2009-11-19 11:20:00,31.07,31.17,31.06,31.1,490700.0,21.6226,21.6922,21.6157,21.6435,490700.0
2009-11-19 11:30:00,31.1,31.17,31.1,31.14,411700.0,21.6435,21.6922,21.6435,21.6713,411700.0
2009-11-19 11:40:00,31.14,31.3,31.13,31.26,728400.0,21.6713,21.7827,21.6644,21.7549,728400.0
2009-11-19 11:50:00,31.26,31.4,31.23,31.39,447900.0,21.7549,21.8523,21.734,21.8453,447900.0
2009-11-19 12:00:00,31.39,31.4,31.23,31.25,457900.0,21.8453,21.8523,21.734,21.7479,457900.0
2009-11-19 12:10:00,31.25,31.25,31.15,31.2,416900.0,21.7479,21.7479,21.6783,21.7131,416900.0
2009-11-19 12:20:00,31.2,31.27,31.18,31.27,298400.0,21.7131,21.7618,21.6992,21.7618,298400.0
2009-11-19 12:30:00,31.26,31.27,31.15,31.17,215200.0,21.7549,21.7618,21.6783,21.6922,215200.0
2009-11-19 12:40:00,31.16,31.18,31.12,31.15,338000.0,21.6853,21.6992,21.6574,21.6783,338000.0
2009-11-19 12:50:00,31.15,31.22,31.12,31.22,310100.0,21.6783,21.727,21.6574,21.727,310100.0
2009-11-19 13:00:00,31.22,31.27,31.2,31.26,235700.0,21.727,21.7618,21.7131,21.7549,235700.0
2009-11-19 13:10:00,31.25,31.29,31.15,31.19,413500.0,21.7479,21.7757,21.6783,21.7061,413500.0
2009-11-19 13:20:00,31.18,31.21,31.09,31.11,364300.0,21.6992,21.7201,21.6365,21.6505,364300.0
2009-11-19 13:30:00,31.1,31.16,31.09,31.14,312500.0,21.6435,21.6853,21.6365,21.6713,312500.0
2009-11-19 13:40:00,31.14,31.19,31.13,31.18,365700.0,21.6713,21.7061,21.6644,21.6992,365700.0
2009-11-19 13:50:00,31.18,31.19,31.03,31.09,757400.0,21.6992,21.7061,21.5948,21.6365,757400.0
2009-11-19 14:00:00,31.1,31.11,30.98,31.05,440100.0,21.6435,21.6505,21.56,21.6087,440100.0
2009-11-19 14:10:00,31.05,31.08,30.98,31.0,290500.0,21.6087,21.6296,21.56,21.5739,290500.0
2009-11-19 14:20:00,30.99,31.1,30.99,31.1,247500.0,21.567,21.6435,21.567,21.6435,247500.0
2009-11-19 14:30:00,31.1,31.13,31.09,31.12,630700.0,21.6435,21.6644,21.6365,21.6574,630700.0
2009-11-19 14:40:00,31.11,31.2,31.09,31.11,648400.0,21.6505,21.7131,21.6365,21.6505,648400.0
2009-11-19 14:50:00,31.11,31.14,31.11,31.11,429000.0,21.6505,21.6713,21.6505,21.6505,429000.0
2009-11-19 15:00:00,31.11,31.13,31.04,31.07,929500.0,21.6505,21.6644,21.6018,21.6226,929500.0
2009-11-19 15:10:00,31.06,31.17,31.03,31.17,353700.0,21.6157,21.6922,21.5948,21.6922,353700.0
2009-11-19 15:20:00,31.17,31.17,31.06,31.07,335800.0,21.6922,21.6922,21.6157,21.6226,335800.0
2009-11-19 15:30:00,31.06,31.11,31.04,31.08,302200.0,21.6157,21.6505,21.6018,21.6296,302200.0
2009-11-19 15:40:00,31.08,31.12,30.99,31.04,1284400.0,21.6296,21.6574,21.567,21.6018,1284400.0
2009-11-19 15:50:00,31.03,31.11,31.02,31.09,1462800.0,21.5948,21.6505,21.5878,21.6365,1462800.0
2009-11-20 09:30:00,31.14,31.48,31.1,31.42,2459900.0,21.6713,21.908,21.6435,21.8662,2459900.0
2009-11-20 09:40:00,31.42,31.45,31.37,31.39,979500.0,21.8662,21.8871,21.8314,21.8453,979500.0
2009-11-20 09:50:00,31.39,31.45,31.37,31.44,652700.0,21.8453,21.8871,21.8314,21.8801,652700.0
2009-11-20 10:00:00,31.44,31.53,31.41,31.53,953900.0,21.8801,21.9428,21.8592,21.9428,953900.0
2009-11-20 10:10:00,31.53,31.71,31.49,31.63,1889800.0,21.9428,22.068,21.9149,22.0124,1889800.0
2009-11-20 10:20:00,31.64,31.67,31.5,31.54,719200.0,22.0193,22.0402,21.9219,21.9497,719200.0
2009-11-20 10:30:00,31.55,31.67,31.52,31.65,936000.0,21.9567,22.0402,21.9358,22.0263,936000.0
2009-11-20 10:40:00,31.65,31.67,31.55,31.61,786200.0,22.0263,22.0402,21.9567,21.9984,786200.0
2009-11-20 10:50:00,31.61,31.65,31.52,31.55,1319800.0,21.9984,22.0263,21.9358,21.9567,1319800.0
2009-11-20 11:00:00,31.55,31.57,31.48,31.48,492000.0,21.9567,21.9706,21.908,21.908,492000.0
2009-11-20 11:10:00,31.48,31.52,31.34,31.39,632800.0,21.908,21.9358,21.8105,21.8453,632800.0
2009-11-20 11:20:00,31.39,31.49,31.38,31.47,443300.0,21.8453,21.9149,21.8384,21.901,443300.0
2009-11-20 11:30:00,31.47,31.53,31.43,31.47,693500.0,21.901,21.9428,21.8732,21.901,693500.0
2009-11-20 11:40:00,31.46,31.47,31.38,31.38,321200.0,21.894,21.901,21.8384,21.8384,321200.0
2009-11-20 11:50:00,31.39,31.42,31.33,31.39,242900.0,21.8453,21.8662,21.8036,21.8453,242900.0
2009-11-20 12:00:00,31.39,31.4,31.34,31.36,463400.0,21.8453,21.8523,21.8105,21.8244,463400.0
2009-11-20 12:10:00,31.36,31.4,31.34,31.34,264200.0,21.8244,21.8523,21.8105,21.8105,264200.0
2009-11-20 12:20:00,31.34,31.35,31.28,31.28,443200.0,21.8105,21.8175,21.7688,21.7688,443200.0
2009-11-20 12:30:00,31.29,31.32,31.28,31.3,181300.0,21.7757,21.7966,21.7688,21.7827,181300.0
2009-11-20 12:40:00,31.29,31.35,31.28,31.29,144700.0,21.7757,21.8175,21.7688,21.7757,144700.0
2009-11-20 12:50:00,31.29,31.3,31.23,31.27,503900.0,21.7757,21.7827,21.734,21.7618,503900.0
2009-11-20 13:00:00,31.27,31.31,31.25,31.3,256000.0,21.7618,21.7897,21.7479,21.7827,256000.0
2009-11-20 13:10:00,31.3,31.37,31.3,31.34,349900.0,21.7827,21.8314,21.7827,21.8105,349900.0
2009-11-20 13:20:00,31.34,31.36,31.31,31.32,183800.0,21.8105,21.8244,21.7897,21.7966,183800.0
2009-11-20 13:30:00,31.31,31.36,31.3,31.32,241100.0,21.7897,21.8244,21.7827,21.7966,241100.0
2009-11-20 13:40:00,31.32,31.46,31.32,31.46,313700.0,21.7966,21.894,21.7966,21.894,313700.0
2009-11-20 13:50:00,31.45,31.47,31.41,31.47,420400.0,21.8871,21.901,21.8592,21.901,420400.0
2009-11-20 14:00:00,31.46,31.5,31.4,31.42,240000.0,21.894,21.9219,21.8523,21.8662,240000.0
2009-11-20 14:10:00,31.41,31.49,31.41,31.46,282000.0,21.8592,21.9149,21.8592,21.894,282000.0
2009-11-20 14:20:00,31.47,31.49,31.45,31.48,284700.0,21.901,21.9149,21.8871,21.908,284700.0
2009-11-20 14:30:00,31.48,31.56,31.48,31.54,433600.0,21.908,21.9636,21.908,21.9497,433600.0
2009-11-20 14:40:00,31.54,31.62,31.53,31.58,819600.0,21.9497,22.0054,21.9428,21.9776,819600.0
2009-11-20 14:50:00,31.57,31.7,31.57,31.67,592000.0,21.9706,22.0611,21.9706,22.0402,592000.0
2009-11-20 15:00:00,31.67,31.67,31.52,31.55,399300.0,22.0402,22.0402,21.9358,21.9567,399300.0
2009-11-20 15:10:00,31.56,31.56,31.55,31.56,262800.0,21.9636,21.9636,21.9567,21.9636,262800.0
2009-11-20 15:20:00,31.56,31.59,31.55,31.59,388100.0,21.9636,21.9845,21.9567,21.9845,388100.0
2009-11-20 15:30:00,31.59,31.62,31.58,31.6,1155900.0,21.9845,22.0054,21.9776,21.9915,1155900.0
2009-11-20 15:40:00,31.61,31.65,31.6,31.64,996500.0,21.9984,22.0263,21.9915,22.0193,996500.0
2009-11-20 15:50:00,31.65,31.71,31.62,31.63,1903500.0,22.0263,22.068,22.0054,22.0124,1903500.0
2009-11-23 09:30:00,31.91,32.06,31.88,32.0,1106800.0,22.2072,22.3116,22.1863,22.2698,1106800.0
2009-11-23 09:40:00,32.01,32.16,31.1,32.11,1173400.0,22.2768,22.3812,21.6435,22.3464,1173400.0
2009-11-23 09:50:00,32.12,32.16,31.1,32.11,1302000.0,22.3534,22.3812,21.6435,22.3464,1302000.0
2009-11-23 10:00:00,32.13,32.24,32.1,32.24,1012400.0,22.3603,22.4369,22.3394,22.4369,1012400.0
2009-11-23 10:10:00,32.24,32.27,32.12,32.14,750300.0,22.4369,22.4577,22.3534,22.3673,750300.0
2009-11-23 10:20:00,32.15,32.23,32.14,32.19,328800.0,22.3742,22.4299,22.3673,22.4021,328800.0
2009-11-23 10:30:00,32.19,32.2,32.08,32.13,431900.0,22.4021,22.409,22.3255,22.3603,431900.0
2009-11-23 10:40:00,32.12,32.17,32.12,32.15,273600.0,22.3534,22.3882,22.3534,22.3742,273600.0
2009-11-23 10:50:00,32.15,32.16,32.08,32.1,458300.0,22.3742,22.3812,22.3255,22.3394,458300.0
2009-11-23 11:00:00,32.1,32.13,32.09,32.12,298800.0,22.3394,22.3603,22.3325,22.3534,298800.0
2009-11-23 11:10:00,32.12,32.13,32.04,32.06,246600.0,22.3534,22.3603,22.2977,22.3116,246600.0
2009-11-23 11:20:00,32.05,32.06,31.96,31.98,538800.0,22.3046,22.3116,22.242,22.2559,538800.0
2009-11-23 11:30:00,31.99,32.05,31.98,32.0,276000.0,22.2629,22.3046,22.2559,22.2698,276000.0
2009-11-23 11:40:00,32.0,32.07,31.97,32.05,320600.0,22.2698,22.3186,22.249,22.3046,320600.0
2009-11-23 11:50:00,32.05,32.09,32.01,32.01,200300.0,22.3046,22.3325,22.2768,22.2768,200300.0
2009-11-23 12:00:00,32.01,32.02,31.98,31.99,242900.0,22.2768,22.2838,22.2559,22.2629,242900.0
2009-11-23 12:10:00,32.0,32.01,31.95,31.96,258900.0,22.2698,22.2768,22.235,22.242,258900.0
2009-11-23 12:20:00,31.95,31.96,31.92,31.92,420900.0,22.235,22.242,22.2142,22.2142,420900.0
2009-11-23 12:30:00,31.92,31.95,31.88,31.93,319400.0,22.2142,22.235,22.1863,22.2211,319400.0
2009-11-23 12:40:00,31.94,32.01,31.91,31.94,391200.0,22.2281,22.2768,22.2072,22.2281,391200.0
2009-11-23 12:50:00,31.93,32.0,31.9,32.0,210300.0,22.2211,22.2698,22.2003,22.2698,210300.0
2009-11-23 13:00:00,32.0,32.02,31.96,32.01,250300.0,22.2698,22.2838,22.242,22.2768,250300.0
2009-11-23 13:10:00,32.02,32.04,32.0,32.02,197500.0,22.2838,22.2977,22.2698,22.2838,197500.0
2009-11-23 13:20:00,32.02,32.05,32.0,32.0,157100.0,22.2838,22.3046,22.2698,22.2698,157100.0
2009-11-23 13:30:00,32.0,32.08,31.99,32.03,825900.0,22.2698,22.3255,22.2629,22.2907,825900.0
2009-11-23 13:40:00,32.03,32.03,31.96,32.02,203700.0,22.2907,22.2907,22.242,22.2838,203700.0
2009-11-23 13:50:00,32.02,32.02,31.91,31.99,319500.0,22.2838,22.2838,22.2072,22.2629,319500.0
2009-11-23 14:00:00,31.98,32.01,31.97,32.0,131700.0,22.2559,22.2768,22.249,22.2698,131700.0
2009-11-23 14:10:00,32.0,32.01,31.97,31.99,228400.0,22.2698,22.2768,22.249,22.2629,228400.0
2009-11-23 14:20:00,32.0,32.01,31.98,32.01,167600.0,22.2698,22.2768,22.2559,22.2768,167600.0
2009-11-23 14:30:00,32.01,32.05,32.0,32.03,194100.0,22.2768,22.3046,22.2698,22.2907,194100.0
2009-11-23 14:40:00,32.03,32.05,31.91,31.91,512900.0,22.2907,22.3046,22.2072,22.2072,512900.0
2009-11-23 14:50:00,31.91,31.94,31.9,31.91,181700.0,22.2072,22.2281,22.2003,22.2072,181700.0
2009-11-23 15:00:00,31.91,31.96,31.91,31.94,296800.0,22.2072,22.242,22.2072,22.2281,296800.0
2009-11-23 15:10:00,31.94,31.95,31.92,31.92,259800.0,22.2281,22.235,22.2142,22.2142,259800.0
2009-11-23 15:20:00,31.92,31.95,31.91,31.94,405300.0,22.2142,22.235,22.2072,22.2281,405300.0
2009-11-23 15:30:00,31.94,31.95,31.9,31.92,727800.0,22.2281,22.235,22.2003,22.2142,727800.0
2009-11-23 15:40:00,31.91,31.92,31.81,31.83,838500.0,22.2072,22.2142,22.1376,22.1515,838500.0
2009-11-23 15:50:00,31.83,31.89,31.82,31.89,695000.0,22.1515,22.1933,22.1446,22.1933,695000.0
2009-11-24 09:30:00,31.76,32.08,31.76,31.94,1007900.0,22.1028,22.3255,22.1028,22.2281,1007900.0
2009-11-24 09:40:00,31.95,32.01,31.91,31.93,336500.0,22.235,22.2768,22.2072,22.2211,336500.0
2009-11-24 09:50:00,31.93,31.94,31.64,31.76,1116100.0,22.2211,22.2281,22.0193,22.1028,1116100.0
2009-11-24 10:00:00,31.77,31.93,31.76,31.84,463000.0,22.1098,22.2211,22.1028,22.1585,463000.0
2009-11-24 10:10:00,31.84,31.99,31.82,31.98,322500.0,22.1585,22.2629,22.1446,22.2559,322500.0
2009-11-24 10:20:00,31.98,32.06,31.95,31.99,402900.0,22.2559,22.3116,22.235,22.2629,402900.0
2009-11-24 10:30:00,31.99,32.01,31.91,31.96,347600.0,22.2629,22.2768,22.2072,22.242,347600.0
2009-11-24 10:40:00,31.96,32.01,31.94,31.95,322800.0,22.242,22.2768,22.2281,22.235,322800.0
2009-11-24 10:50:00,31.96,32.0,31.93,31.95,247600.0,22.242,22.2698,22.2211,22.235,247600.0
2009-11-24 11:00:00,31.94,31.99,31.92,31.94,272700.0,22.2281,22.2629,22.2142,22.2281,272700.0
2009-11-24 11:10:00,31.95,31.98,31.9,31.94,401100.0,22.235,22.2559,22.2003,22.2281,401100.0
2009-11-24 11:20:00,31.94,31.95,31.9,31.91,177400.0,22.2281,22.235,22.2003,22.2072,177400.0
2009-11-24 11:30:00,31.9,31.92,31.9,31.9,196800.0,22.2003,22.2142,22.2003,22.2003,196800.0
2009-11-24 11:40:00,31.9,31.95,31.89,31.92,277200.0,22.2003,22.235,22.1933,22.2142,277200.0
2009-11-24 11:50:00,31.93,31.93,31.9,31.91,227000.0,22.2211,22.2211,22.2003,22.2072,227000.0
2009-11-24 12:00:00,31.91,31.93,31.9,31.9,113200.0,22.2072,22.2211,22.2003,22.2003,113200.0
2009-11-24 12:10:00,31.91,31.92,31.88,31.89,173100.0,22.2072,22.2142,22.1863,22.1933,173100.0
2009-11-24 12:20:00,31.89,31.9,31.88,31.9,143200.0,22.1933,22.2003,22.1863,22.2003,143200.0
2009-11-24 12:30:00,31.9,31.95,31.88,31.88,127200.0,22.2003,22.235,22.1863,22.1863,127200.0
2009-11-24 12:40:00,31.89,31.89,31.85,31.85,375400.0,22.1933,22.1933,22.1655,22.1655,375400.0
2009-11-24 12:50:00,31.86,31.86,31.82,31.82,120000.0,22.1724,22.1724,22.1446,22.1446,120000.0
2009-11-24 13:00:00,31.82,31.87,31.82,31.85,132100.0,22.1446,22.1794,22.1446,22.1655,132100.0
2009-11-24 13:10:00,31.86,31.86,31.79,31.8,352300.0,22.1724,22.1724,22.1237,22.1307,352300.0
2009-11-24 13:20:00,31.8,31.8,31.77,31.78,119100.0,22.1307,22.1307,22.1098,22.1167,119100.0
2009-11-24 13:30:00,31.78,31.8,31.78,31.78,123900.0,22.1167,22.1307,22.1167,22.1167,123900.0
2009-11-24 13:40:00,31.79,31.8,31.75,31.79,173000.0,22.1237,22.1307,22.0959,22.1237,173000.0
2009-11-24 13:50:00,31.8,31.81,31.76,31.8,152300.0,22.1307,22.1376,22.1028,22.1307,152300.0
2009-11-24 14:00:00,31.81,31.89,31.8,31.86,315400.0,22.1376,22.1933,22.1307,22.1724,315400.0
2009-11-24 14:10:00,31.86,31.9,31.82,31.82,418500.0,22.1724,22.2003,22.1446,22.1446,418500.0
2009-11-24 14:20:00,31.82,31.86,31.79,31.83,312300.0,22.1446,22.1724,22.1237,22.1515,312300.0
2009-11-24 14:30:00,31.82,31.83,31.75,31.77,460300.0,22.1446,22.1515,22.0959,22.1098,460300.0
2009-11-24 14:40:00,31.77,31.8,31.72,31.78,242400.0,22.1098,22.1307,22.075,22.1167,242400.0
2009-11-24 14:50:00,31.78,31.81,31.78,31.79,182700.0,22.1167,22.1376,22.1167,22.1237,182700.0
2009-11-24 15:00:00,31.8,31.81,31.74,31.74,306800.0,22.1307,22.1376,22.0889,22.0889,306800.0
2009-11-24 15:10:00,31.74,31.75,31.6,31.6,431000.0,22.0889,22.0959,21.9915,21.9915,431000.0
2009-11-24 15:20:00,31.6,31.61,31.59,31.6,460800.0,21.9915,21.9984,21.9845,21.9915,460800.0
2009-11-24 15:30:00,31.61,31.64,31.58,31.6,584300.0,21.9984,22.0193,21.9776,21.9915,584300.0
2009-11-24 15:40:00,31.61,31.62,31.57,31.58,572500.0,21.9984,22.0054,21.9706,21.9776,572500.0
2009-11-24 15:50:00,31.58,31.63,31.57,31.62,865400.0,21.9776,22.0124,21.9706,22.0054,865400.0
2009-11-25 09:30:00,31.8,31.92,31.68,31.81,961900.0,22.1307,22.2142,22.0471,22.1376,961900.0
2009-11-25 09:40:00,31.81,31.83,31.5,31.55,996200.0,22.1376,22.1515,21.9219,21.9567,996200.0
2009-11-25 09:50:00,31.56,31.62,31.52,31.59,468700.0,21.9636,22.0054,21.9358,21.9845,468700.0
2009-11-25 10:00:00,31.6,31.78,31.5,31.78,726300.0,21.9915,22.1167,21.9219,22.1167,726300.0
2009-11-25 10:10:00,31.78,31.83,31.73,31.8,398900.0,22.1167,22.1515,22.0819,22.1307,398900.0
2009-11-25 10:20:00,31.8,31.82,31.71,31.72,197900.0,22.1307,22.1446,22.068,22.075,197900.0
2009-11-25 10:30:00,31.72,31.82,31.72,31.81,298600.0,22.075,22.1446,22.075,22.1376,298600.0
2009-11-25 10:40:00,31.81,31.86,31.75,31.75,559900.0,22.1376,22.1724,22.0959,22.0959,559900.0
2009-11-25 10:50:00,31.76,31.77,31.7,31.73,134700.0,22.1028,22.1098,22.0611,22.0819,134700.0
2009-11-25 11:00:00,31.72,31.74,31.71,31.73,226900.0,22.075,22.0889,22.068,22.0819,226900.0
2009-11-25 11:10:00,31.72,31.76,31.72,31.75,253800.0,22.075,22.1028,22.075,22.0959,253800.0
2009-11-25 11:20:00,31.75,31.75,31.72,31.74,186100.0,22.0959,22.0959,22.075,22.0889,186100.0
2009-11-25 11:30:00,31.74,31.75,31.72,31.73,135500.0,22.0889,22.0959,22.075,22.0819,135500.0
2009-11-25 11:40:00,31.73,31.74,31.64,31.64,160800.0,22.0819,22.0889,22.0193,22.0193,160800.0
2009-11-25 11:50:00,31.65,31.65,31.59,31.61,169000.0,22.0263,22.0263,21.9845,21.9984,169000.0
2009-11-25 12:00:00,31.61,31.64,31.54,31.57,280900.0,21.9984,22.0193,21.9497,21.9706,280900.0
2009-11-25 12:10:00,31.57,31.62,31.55,31.59,436700.0,21.9706,22.0054,21.9567,21.9845,436700.0
2009-11-25 12:20:00,31.6,31.64,31.58,31.59,334600.0,21.9915,22.0193,21.9776,21.9845,334600.0
2009-11-25 12:30:00,31.58,31.59,31.45,31.45,251500.0,21.9776,21.9845,21.8871,21.8871,251500.0
2009-11-25 12:40:00,31.45,31.5,31.43,31.45,190400.0,21.8871,21.9219,21.8732,21.8871,190400.0
2009-11-25 12:50:00,31.45,31.46,31.44,31.44,97700.0,21.8871,21.894,21.8801,21.8801,97700.0
2009-11-25 13:00:00,31.45,31.46,31.44,31.46,134000.0,21.8871,21.894,21.8801,21.894,134000.0
2009-11-25 13:10:00,31.45,31.46,31.38,31.44,360900.0,21.8871,21.894,21.8384,21.8801,360900.0
2009-11-25 13:20:00,31.45,31.48,31.4,31.46,221300.0,21.8871,21.908,21.8523,21.894,221300.0
2009-11-25 13:30:00,31.45,31.46,31.43,31.45,138500.0,21.8871,21.894,21.8732,21.8871,138500.0
2009-11-25 13:40:00,31.45,31.53,31.44,31.52,180300.0,21.8871,21.9428,21.8801,21.9358,180300.0
2009-11-25 13:50:00,31.53,31.54,31.49,31.51,166000.0,21.9428,21.9497,21.9149,21.9288,166000.0
2009-11-25 14:00:00,31.5,31.51,31.45,31.45,182400.0,21.9219,21.9288,21.8871,21.8871,182400.0
2009-11-25 14:10:00,31.45,31.51,31.45,31.49,70600.0,21.8871,21.9288,21.8871,21.9149,70600.0
2009-11-25 14:20:00,31.49,31.54,31.49,31.5,143400.0,21.9149,21.9497,21.9149,21.9219,143400.0
2009-11-25 14:30:00,31.5,31.51,31.48,31.48,131400.0,21.9219,21.9288,21.908,21.908,131400.0
2009-11-25 14:40:00,31.48,31.5,31.48,31.5,196500.0,21.908,21.9219,21.908,21.9219,196500.0
2009-11-25 14:50:00,31.5,31.5,31.48,31.49,127700.0,21.9219,21.9219,21.908,21.9149,127700.0
2009-11-25 15:00:00,31.48,31.53,31.47,31.52,212600.0,21.908,21.9428,21.901,21.9358,212600.0
2009-11-25 15:10:00,31.53,31.53,31.47,31.49,259100.0,21.9428,21.9428,21.901,21.9149,259100.0
2009-11-25 15:20:00,31.5,31.5,31.49,31.5,166100.0,21.9219,21.9219,21.9149,21.9219,166100.0
2009-11-25 15:30:00,31.5,31.5,31.48,31.48,221400.0,21.9219,21.9219,21.908,21.908,221400.0
2009-11-25 15:40:00,31.48,31.49,31.48,31.48,314100.0,21.908,21.9149,21.908,21.908,314100.0
2009-11-25 15:50:00,31.48,31.51,31.48,31.5,528500.0,21.908,21.9288,21.908,21.9219,528500.0
2009-11-27 09:30:00,30.72,31.03,30.68,30.97,626800.0,21.3791,21.5948,21.3512,21.553,626800.0
2009-11-27 09:40:00,30.98,31.09,30.95,31.0,331000.0,21.56,21.6365,21.5391,21.5739,331000.0
2009-11-27 09:50:00,30.99,31.13,30.98,31.11,214800.0,21.567,21.6644,21.56,21.6505,214800.0
2009-11-27 10:00:00,31.11,31.19,31.1,31.14,263700.0,21.6505,21.7061,21.6435,21.6713,263700.0
2009-11-27 10:10:00,31.15,31.21,31.0,31.16,237300.0,21.6783,21.7201,21.5739,21.6853,237300.0
2009-11-27 10:20:00,31.16,31.2,31.1,31.14,208700.0,21.6853,21.7131,21.6435,21.6713,208700.0
2009-11-27 10:30:00,31.13,31.2,31.1,31.17,164400.0,21.6644,21.7131,21.6435,21.6922,164400.0
2009-11-27 10:40:00,31.17,31.23,31.15,31.23,108300.0,21.6922,21.734,21.6783,21.734,108300.0
2009-11-27 10:50:00,31.23,31.35,31.22,31.31,200500.0,21.734,21.8175,21.727,21.7897,200500.0
2009-11-27 11:00:00,31.31,31.34,31.27,31.32,179500.0,21.7897,21.8105,21.7618,21.7966,179500.0
2009-11-27 11:10:00,31.32,31.32,31.23,31.23,232400.0,21.7966,21.7966,21.734,21.734,232400.0
2009-11-27 11:20:00,31.23,31.23,31.17,31.18,237100.0,21.734,21.734,21.6922,21.6992,237100.0
2009-11-27 11:30:00,31.18,31.19,31.09,31.12,273700.0,21.6992,21.7061,21.6365,21.6574,273700.0
2009-11-27 11:40:00,31.12,31.17,31.12,31.14,116600.0,21.6574,21.6922,21.6574,21.6713,116600.0
2009-11-27 11:50:00,31.15,31.19,31.14,31.16,103200.0,21.6783,21.7061,21.6713,21.6853,103200.0
2009-11-27 12:00:00,31.17,31.24,31.16,31.23,199900.0,21.6922,21.7409,21.6853,21.734,199900.0
2009-11-27 12:10:00,31.23,31.25,31.2,31.22,152500.0,21.734,21.7479,21.7131,21.727,152500.0
2009-11-27 12:20:00,31.22,31.28,31.2,31.27,144500.0,21.727,21.7688,21.7131,21.7618,144500.0
2009-11-27 12:30:00,31.26,31.31,31.26,31.28,120900.0,21.7549,21.7897,21.7549,21.7688,120900.0
2009-11-27 12:40:00,31.28,31.38,31.28,31.35,247000.0,21.7688,21.8384,21.7688,21.8175,247000.0
2009-11-27 12:50:00,31.35,31.36,31.11,31.16,689400.0,21.8175,21.8244,21.6505,21.6853,689400.0
2009-11-30 09:30:00,31.11,31.2,30.99,31.1,288000.0,21.6505,21.7131,21.567,21.6435,288000.0
2009-11-30 09:40:00,31.09,31.18,31.0,31.1,354600.0,21.6365,21.6992,21.5739,21.6435,354600.0
2009-11-30 09:50:00,31.11,31.13,30.99,31.12,226900.0,21.6505,21.6644,21.567,21.6574,226900.0
2009-11-30 10:00:00,31.11,31.2,31.08,31.18,225900.0,21.6505,21.7131,21.6296,21.6992,225900.0
2009-11-30 10:10:00,31.18,31.21,31.13,31.19,107400.0,21.6992,21.7201,21.6644,21.7061,107400.0
2009-11-30 10:20:00,31.19,31.2,31.17,31.17,69400.0,21.7061,21.7131,21.6922,21.6922,69400.0
2009-11-30 10:30:00,31.18,31.18,31.12,31.16,169400.0,21.6992,21.6992,21.6574,21.6853,169400.0
2009-11-30 10:40:00,31.16,31.19,31.1,31.12,105300.0,21.6853,21.7061,21.6435,21.6574,105300.0
2009-11-30 10:50:00,31.12,31.16,31.1,31.15,73600.0,21.6574,21.6853,21.6435,21.6783,73600.0
2009-11-30 11:00:00,31.15,31.16,31.1,31.15,155900.0,21.6783,21.6853,21.6435,21.6783,155900.0
2009-11-30 11:10:00,31.14,31.15,31.0,31.01,209200.0,21.6713,21.6783,21.5739,21.5809,209200.0
2009-11-30 11:20:00,31.01,31.03,30.99,31.02,125700.0,21.5809,21.5948,21.567,21.5878,125700.0
2009-11-30 11:30:00,31.02,31.03,30.99,31.0,231100.0,21.5878,21.5948,21.567,21.5739,231100.0
2009-11-30 11:40:00,31.0,31.05,31.0,31.01,136500.0,21.5739,21.6087,21.5739,21.5809,136500.0
2009-11-30 11:50:00,31.02,31.03,31.0,31.01,119600.0,21.5878,21.5948,21.5739,21.5809,119600.0
2009-11-30 12:00:00,31.0,31.07,31.0,31.04,145000.0,21.5739,21.6226,21.5739,21.6018,145000.0
2009-11-30 12:10:00,31.04,31.06,31.0,31.0,152600.0,21.6018,21.6157,21.5739,21.5739,152600.0
2009-11-30 12:20:00,31.01,31.05,31.0,31.05,199000.0,21.5809,21.6087,21.5739,21.6087,199000.0
2009-11-30 12:30:00,31.05,31.05,31.0,31.04,172000.0,21.6087,21.6087,21.5739,21.6018,172000.0
2009-11-30 12:40:00,31.04,31.04,31.01,31.03,178400.0,21.6018,21.6018,21.5809,21.5948,178400.0
2009-11-30 12:50:00,31.02,31.04,31.0,31.0,100800.0,21.5878,21.6018,21.5739,21.5739,100800.0
2009-11-30 13:00:00,31.0,31.01,30.96,30.96,216600.0,21.5739,21.5809,21.5461,21.5461,216600.0
2009-11-30 13:10:00,30.96,30.98,30.95,30.97,204300.0,21.5461,21.56,21.5391,21.553,204300.0
2009-11-30 13:20:00,30.97,31.0,30.95,30.99,219400.0,21.553,21.5739,21.5391,21.567,219400.0
2009-11-30 13:30:00,31.0,31.01,30.96,30.98,188000.0,21.5739,21.5809,21.5461,21.56,188000.0
2009-11-30 13:40:00,30.99,31.0,30.91,30.95,241100.0,21.567,21.5739,21.5113,21.5391,241100.0
2009-11-30 13:50:00,30.94,31.01,30.94,30.99,304900.0,21.5322,21.5809,21.5322,21.567,304900.0
2009-11-30 14:00:00,31.0,31.01,30.96,30.97,275500.0,21.5739,21.5809,21.5461,21.553,275500.0
2009-11-30 14:10:00,30.97,31.01,30.96,31.0,208300.0,21.553,21.5809,21.5461,21.5739,208300.0
2009-11-30 14:20:00,31.0,31.01,30.95,31.01,273300.0,21.5739,21.5809,21.5391,21.5809,273300.0
2009-11-30 14:30:00,31.01,31.04,31.0,31.03,132400.0,21.5809,21.6018,21.5739,21.5948,132400.0
2009-11-30 14:40:00,31.02,31.03,30.99,30.99,185000.0,21.5878,21.5948,21.567,21.567,185000.0
2009-11-30 14:50:00,30.99,30.99,30.94,30.96,165300.0,21.567,21.567,21.5322,21.5461,165300.0
2009-11-30 15:00:00,30.96,31.02,30.95,31.02,232800.0,21.5461,21.5878,21.5391,21.5878,232800.0
2009-11-30 15:10:00,31.02,31.1,31.0,31.07,308800.0,21.5878,21.6435,21.5739,21.6226,308800.0
2009-11-30 15:20:00,31.08,31.08,30.99,31.05,379500.0,21.6296,21.6296,21.567,21.6087,379500.0
2009-11-30 15:30:00,31.04,31.15,31.03,31.15,455600.0,21.6018,21.6783,21.5948,21.6783,455600.0
2009-11-30 15:40:00,31.14,31.15,31.01,31.02,426400.0,21.6713,21.6783,21.5809,21.5878,426400.0
2009-11-30 15:50:00,31.01,31.1,31.0,31.02,1009300.0,21.5809,21.6435,21.5739,21.5878,1009300.0
2009-12-01 09:30:00,31.19,31.55,31.19,31.52,520200.0,21.7061,21.9567,21.7061,21.9358,520200.0
2009-12-01 09:40:00,31.52,31.6,31.4,31.41,342200.0,21.9358,21.9915,21.8523,21.8592,342200.0
2009-12-01 09:50:00,31.41,31.42,31.25,31.25,252500.0,21.8592,21.8662,21.7479,21.7479,252500.0
2009-12-01 10:00:00,31.26,31.31,31.16,31.2,641900.0,21.7549,21.7897,21.6853,21.7131,641900.0
2009-12-01 10:10:00,31.19,31.28,31.14,31.27,382300.0,21.7061,21.7688,21.6713,21.7618,382300.0
2009-12-01 10:20:00,31.28,31.32,31.24,31.3,211600.0,21.7688,21.7966,21.7409,21.7827,211600.0
2009-12-01 10:30:00,31.3,31.35,31.27,31.27,184900.0,21.7827,21.8175,21.7618,21.7618,184900.0
2009-12-01 10:40:00,31.27,31.35,31.24,31.34,163600.0,21.7618,21.8175,21.7409,21.8105,163600.0
2009-12-01 10:50:00,31.34,31.35,31.32,31.33,77600.0,21.8105,21.8175,21.7966,21.8036,77600.0
2009-12-01 11:00:00,31.33,31.36,31.26,31.27,288800.0,21.8036,21.8244,21.7549,21.7618,288800.0
2009-12-01 11:10:00,31.27,31.27,31.24,31.26,129100.0,21.7618,21.7618,21.7409,21.7549,129100.0
2009-12-01 11:20:00,31.26,31.28,31.24,31.25,195800.0,21.7549,21.7688,21.7409,21.7479,195800.0
2009-12-01 11:30:00,31.25,31.26,31.18,31.21,226000.0,21.7479,21.7549,21.6992,21.7201,226000.0
2009-12-01 11:40:00,31.2,31.21,31.18,31.19,407700.0,21.7131,21.7201,21.6992,21.7061,407700.0
2009-12-01 11:50:00,31.19,31.21,31.16,31.17,236500.0,21.7061,21.7201,21.6853,21.6922,236500.0
2009-12-01 12:00:00,31.18,31.19,31.14,31.15,151700.0,21.6992,21.7061,21.6713,21.6783,151700.0
2009-12-01 12:10:00,31.15,31.16,31.14,31.15,152600.0,21.6783,21.6853,21.6713,21.6783,152600.0
2009-12-01 12:20:00,31.15,31.16,31.12,31.13,184300.0,21.6783,21.6853,21.6574,21.6644,184300.0
2009-12-01 12:30:00,31.13,31.17,31.13,31.17,148600.0,21.6644,21.6922,21.6644,21.6922,148600.0
2009-12-01 12:40:00,31.16,31.17,31.14,31.17,120200.0,21.6853,21.6922,21.6713,21.6922,120200.0
2009-12-01 12:50:00,31.17,31.17,31.13,31.13,147500.0,21.6922,21.6922,21.6644,21.6644,147500.0
2009-12-01 13:00:00,31.13,31.14,31.07,31.1,230300.0,21.6644,21.6713,21.6226,21.6435,230300.0
2009-12-01 13:10:00,31.09,31.14,31.08,31.09,195400.0,21.6365,21.6713,21.6296,21.6365,195400.0
2009-12-01 13:20:00,31.09,31.14,31.09,31.13,209700.0,21.6365,21.6713,21.6365,21.6644,209700.0
2009-12-01 13:30:00,31.13,31.17,31.12,31.17,91300.0,21.6644,21.6922,21.6574,21.6922,91300.0
2009-12-01 13:40:00,31.17,31.17,31.14,31.15,193000.0,21.6922,21.6922,21.6713,21.6783,193000.0
2009-12-01 13:50:00,31.15,31.16,31.1,31.11,195200.0,21.6783,21.6853,21.6435,21.6505,195200.0
2009-12-01 14:00:00,31.12,31.14,31.1,31.11,273900.0,21.6574,21.6713,21.6435,21.6505,273900.0
2009-12-01 14:10:00,31.11,31.15,31.1,31.12,206100.0,21.6505,21.6783,21.6435,21.6574,206100.0
2009-12-01 14:20:00,31.12,31.19,31.12,31.17,253400.0,21.6574,21.7061,21.6574,21.6922,253400.0
2009-12-01 14:30:00,31.18,31.19,31.16,31.19,190900.0,21.6992,21.7061,21.6853,21.7061,190900.0
2009-12-01 14:40:00,31.19,31.2,31.1,31.11,228200.0,21.7061,21.7131,21.6435,21.6505,228200.0
2009-12-01 14:50:00,31.11,31.12,31.08,31.08,225800.0,21.6505,21.6574,21.6296,21.6296,225800.0
2009-12-01 15:00:00,31.09,31.14,31.08,31.12,378900.0,21.6365,21.6713,21.6296,21.6574,378900.0
2009-12-01 15:10:00,31.12,31.2,31.12,31.19,235200.0,21.6574,21.7131,21.6574,21.7061,235200.0
2009-12-01 15:20:00,31.19,31.22,31.16,31.17,277600.0,21.7061,21.727,21.6853,21.6922,277600.0
2009-12-01 15:30:00,31.17,31.17,31.11,31.15,382800.0,21.6922,21.6922,21.6505,21.6783,382800.0
2009-12-01 15:40:00,31.15,31.23,31.14,31.21,348700.0,21.6783,21.734,21.6713,21.7201,348700.0
2009-12-01 15:50:00,31.21,31.22,31.16,31.17,551000.0,21.7201,21.727,21.6853,21.6922,551000.0
2009-12-02 09:30:00,30.73,30.86,30.54,30.79,1320100.0,21.386,21.4765,21.2538,21.4278,1320100.0
2009-12-02 09:40:00,30.79,30.8,30.7,30.76,812000.0,21.4278,21.4347,21.3651,21.4069,812000.0
2009-12-02 09:50:00,30.75,30.82,30.7,30.71,835900.0,21.3999,21.4486,21.3651,21.3721,835900.0
2009-12-02 10:00:00,30.71,30.82,30.7,30.79,958600.0,21.3721,21.4486,21.3651,21.4278,958600.0
2009-12-02 10:10:00,30.78,30.85,30.78,30.82,617400.0,21.4208,21.4695,21.4208,21.4486,617400.0
2009-12-02 10:20:00,30.82,30.88,30.78,30.87,660900.0,21.4486,21.4904,21.4208,21.4834,660900.0
2009-12-02 10:30:00,30.87,30.9,30.82,30.9,479600.0,21.4834,21.5043,21.4486,21.5043,479600.0
2009-12-02 10:40:00,30.9,30.9,30.82,30.84,466700.0,21.5043,21.5043,21.4486,21.4626,466700.0
2009-12-02 10:50:00,30.84,30.92,30.84,30.92,331700.0,21.4626,21.5182,21.4626,21.5182,331700.0
2009-12-02 11:00:00,30.91,31.0,30.91,30.96,514100.0,21.5113,21.5739,21.5113,21.5461,514100.0
2009-12-02 11:10:00,30.97,30.99,30.9,30.94,344400.0,21.553,21.567,21.5043,21.5322,344400.0
2009-12-02 11:20:00,30.95,30.97,30.92,30.96,326200.0,21.5391,21.553,21.5182,21.5461,326200.0
2009-12-02 11:30:00,30.97,31.03,30.95,31.02,306000.0,21.553,21.5948,21.5391,21.5878,306000.0
2009-12-02 11:40:00,31.02,31.06,30.97,31.0,217000.0,21.5878,21.6157,21.553,21.5739,217000.0
2009-12-02 11:50:00,31.0,31.02,30.96,31.0,175200.0,21.5739,21.5878,21.5461,21.5739,175200.0
2009-12-02 12:00:00,31.0,31.03,30.9,30.9,189600.0,21.5739,21.5948,21.5043,21.5043,189600.0
2009-12-02 12:10:00,30.91,30.96,30.89,30.96,477700.0,21.5113,21.5461,21.4974,21.5461,477700.0
2009-12-02 12:20:00,30.94,30.98,30.93,30.96,339300.0,21.5322,21.56,21.5252,21.5461,339300.0
2009-12-02 12:30:00,30.96,31.01,30.93,30.99,373000.0,21.5461,21.5809,21.5252,21.567,373000.0
2009-12-02 12:40:00,30.99,31.04,30.99,31.01,210400.0,21.567,21.6018,21.567,21.5809,210400.0
2009-12-02 12:50:00,31.01,31.11,31.01,31.09,248700.0,21.5809,21.6505,21.5809,21.6365,248700.0
2009-12-02 13:00:00,31.09,31.18,31.09,31.17,180000.0,21.6365,21.6992,21.6365,21.6922,180000.0
2009-12-02 13:10:00,31.18,31.22,31.14,31.18,239000.0,21.6992,21.727,21.6713,21.6992,239000.0
2009-12-02 13:20:00,31.18,31.18,31.13,31.18,155800.0,21.6992,21.6992,21.6644,21.6992,155800.0
2009-12-02 13:30:00,31.18,31.22,31.17,31.22,149400.0,21.6992,21.727,21.6922,21.727,149400.0
2009-12-02 13:40:00,31.21,31.24,31.19,31.24,171200.0,21.7201,21.7409,21.7061,21.7409,171200.0
2009-12-02 13:50:00,31.23,31.24,31.19,31.19,111900.0,21.734,21.7409,21.7061,21.7061,111900.0
2009-12-02 14:00:00,31.19,31.21,31.14,31.21,204400.0,21.7061,21.7201,21.6713,21.7201,204400.0
2009-12-02 14:10:00,31.21,31.21,31.12,31.13,267100.0,21.7201,21.7201,21.6574,21.6644,267100.0
2009-12-02 14:20:00,31.14,31.15,31.12,31.14,159100.0,21.6713,21.6783,21.6574,21.6713,159100.0
2009-12-02 14:30:00,31.14,31.18,31.12,31.14,134200.0,21.6713,21.6992,21.6574,21.6713,134200.0
2009-12-02 14:40:00,31.14,31.15,31.1,31.14,168000.0,21.6713,21.6783,21.6435,21.6713,168000.0
2009-12-02 14:50:00,31.14,31.15,31.1,31.11,98500.0,21.6713,21.6783,21.6435,21.6505,98500.0
2009-12-02 15:00:00,31.11,31.12,31.09,31.11,143100.0,21.6505,21.6574,21.6365,21.6505,143100.0
2009-12-02 15:10:00,31.11,31.12,31.05,31.05,267800.0,21.6505,21.6574,21.6087,21.6087,267800.0
2009-12-02 15:20:00,31.06,31.12,31.05,31.12,171300.0,21.6157,21.6574,21.6087,21.6574,171300.0
2009-12-02 15:30:00,31.11,31.12,31.03,31.12,284000.0,21.6505,21.6574,21.5948,21.6574,284000.0
2009-12-02 15:40:00,31.12,31.16,31.1,31.16,279700.0,21.6574,21.6853,21.6435,21.6853,279700.0
2009-12-02 15:50:00,31.15,31.16,31.1,31.1,383200.0,21.6783,21.6853,21.6435,21.6435,383200.0
2009-12-03 09:30:00,31.11,31.14,30.97,31.0,600000.0,21.6505,21.6713,21.553,21.5739,600000.0
2009-12-03 09:40:00,31.01,31.12,30.99,31.1,341100.0,21.5809,21.6574,21.567,21.6435,341100.0
2009-12-03 09:50:00,31.11,31.11,30.98,31.08,242400.0,21.6505,21.6505,21.56,21.6296,242400.0
2009-12-03 10:00:00,31.08,31.09,30.98,31.01,468600.0,21.6296,21.6365,21.56,21.5809,468600.0
2009-12-03 10:10:00,31.02,31.1,31.01,31.06,369400.0,21.5878,21.6435,21.5809,21.6157,369400.0
2009-12-03 10:20:00,31.06,31.14,31.06,31.1,235800.0,21.6157,21.6713,21.6157,21.6435,235800.0
2009-12-03 10:30:00,31.1,31.12,31.04,31.04,149400.0,21.6435,21.6574,21.6018,21.6018,149400.0
2009-12-03 10:40:00,31.05,31.17,31.04,31.14,314600.0,21.6087,21.6922,21.6018,21.6713,314600.0
2009-12-03 10:50:00,31.14,31.21,31.14,31.15,187400.0,21.6713,21.7201,21.6713,21.6783,187400.0
2009-12-03 11:00:00,31.16,31.17,31.14,31.15,146800.0,21.6853,21.6922,21.6713,21.6783,146800.0
2009-12-03 11:10:00,31.16,31.17,31.11,31.12,154600.0,21.6853,21.6922,21.6505,21.6574,154600.0
2009-12-03 11:20:00,31.11,31.12,31.03,31.04,191400.0,21.6505,21.6574,21.5948,21.6018,191400.0
2009-12-03 11:30:00,31.03,31.07,30.96,31.0,211700.0,21.5948,21.6226,21.5461,21.5739,211700.0
2009-12-03 11:40:00,31.0,31.02,31.0,31.0,154100.0,21.5739,21.5878,21.5739,21.5739,154100.0
2009-12-03 11:50:00,31.01,31.01,30.98,31.01,158700.0,21.5809,21.5809,21.56,21.5809,158700.0
2009-12-03 12:00:00,31.01,31.03,30.97,31.01,193000.0,21.5809,21.5948,21.553,21.5809,193000.0
2009-12-03 12:10:00,31.01,31.09,31.0,31.09,208300.0,21.5809,21.6365,21.5739,21.6365,208300.0
2009-12-03 12:20:00,31.09,31.11,31.04,31.05,173500.0,21.6365,21.6505,21.6018,21.6087,173500.0
2009-12-03 12:30:00,31.05,31.12,31.05,31.1,97200.0,21.6087,21.6574,21.6087,21.6435,97200.0
2009-12-03 12:40:00,31.1,31.11,31.07,31.09,82300.0,21.6435,21.6505,21.6226,21.6365,82300.0
2009-12-03 12:50:00,31.08,31.17,31.07,31.15,323500.0,21.6296,21.6922,21.6226,21.6783,323500.0
2009-12-03 13:00:00,31.16,31.17,31.14,31.17,258900.0,21.6853,21.6922,21.6713,21.6922,258900.0
2009-12-03 13:10:00,31.16,31.23,31.16,31.22,125200.0,21.6853,21.734,21.6853,21.727,125200.0
2009-12-03 13:20:00,31.23,31.23,31.17,31.21,506000.0,21.734,21.734,21.6922,21.7201,506000.0
2009-12-03 13:30:00,31.21,31.23,31.17,31.2,388300.0,21.7201,21.734,21.6922,21.7131,388300.0
2009-12-03 13:40:00,31.2,31.23,31.17,31.18,165900.0,21.7131,21.734,21.6922,21.6992,165900.0
2009-12-03 13:50:00,31.19,31.22,31.13,31.17,1169300.0,21.7061,21.727,21.6644,21.6922,1169300.0
2009-12-03 14:00:00,31.17,31.2,31.16,31.2,236800.0,21.6922,21.7131,21.6853,21.7131,236800.0
2009-12-03 14:10:00,31.2,31.21,31.09,31.09,213100.0,21.7131,21.7201,21.6365,21.6365,213100.0
2009-12-03 14:20:00,31.09,31.11,31.06,31.08,237300.0,21.6365,21.6505,21.6157,21.6296,237300.0
2009-12-03 14:30:00,31.08,31.1,31.07,31.1,144500.0,21.6296,21.6435,21.6226,21.6435,144500.0
2009-12-03 14:40:00,31.1,31.12,31.09,31.11,158300.0,21.6435,21.6574,21.6365,21.6505,158300.0
2009-12-03 14:50:00,31.11,31.15,31.06,31.1,316600.0,21.6505,21.6783,21.6157,21.6435,316600.0
2009-12-03 15:00:00,31.1,31.12,31.07,31.08,183400.0,21.6435,21.6574,21.6226,21.6296,183400.0
2009-12-03 15:10:00,31.08,31.11,31.07,31.09,164400.0,21.6296,21.6505,21.6226,21.6365,164400.0
2009-12-03 15:20:00,31.09,31.1,31.03,31.03,255800.0,21.6365,21.6435,21.5948,21.5948,255800.0
2009-12-03 15:30:00,31.03,31.04,30.96,30.96,279800.0,21.5948,21.6018,21.5461,21.5461,279800.0
2009-12-03 15:40:00,30.96,30.97,30.8,30.81,718200.0,21.5461,21.553,21.4347,21.4417,718200.0
2009-12-03 15:50:00,30.8,30.82,30.71,30.76,1349700.0,21.4347,21.4486,21.3721,21.4069,1349700.0
2009-12-04 09:30:00,30.97,31.31,30.94,31.11,597400.0,21.553,21.7897,21.5322,21.6505,597400.0
2009-12-04 09:40:00,31.11,31.27,31.07,31.25,429500.0,21.6505,21.7618,21.6226,21.7479,429500.0
2009-12-04 09:50:00,31.25,31.3,31.2,31.24,359800.0,21.7479,21.7827,21.7131,21.7409,359800.0
2009-12-04 10:00:00,31.24,31.27,31.1,31.19,608900.0,21.7409,21.7618,21.6435,21.7061,608900.0
2009-12-04 10:10:00,31.18,31.21,31.11,31.13,465600.0,21.6992,21.7201,21.6505,21.6644,465600.0
2009-12-04 10:20:00,31.12,31.2,31.08,31.1,317100.0,21.6574,21.7131,21.6296,21.6435,317100.0
2009-12-04 10:30:00,31.11,31.11,30.99,31.01,410100.0,21.6505,21.6505,21.567,21.5809,410100.0
2009-12-04 10:40:00,31.01,31.01,30.94,30.97,395500.0,21.5809,21.5809,21.5322,21.553,395500.0
2009-12-04 10:50:00,30.98,30.98,30.91,30.91,132600.0,21.56,21.56,21.5113,21.5113,132600.0
2009-12-04 11:00:00,30.91,30.93,30.85,30.9,211500.0,21.5113,21.5252,21.4695,21.5043,211500.0
2009-12-04 11:10:00,30.9,30.9,30.82,30.84,195100.0,21.5043,21.5043,21.4486,21.4626,195100.0
2009-12-04 11:20:00,30.84,30.91,30.81,30.85,228200.0,21.4626,21.5113,21.4417,21.4695,228200.0
2009-12-04 11:30:00,30.85,30.95,30.76,30.87,436700.0,21.4695,21.5391,21.4069,21.4834,436700.0
2009-12-04 11:40:00,30.87,30.88,30.58,30.63,595600.0,21.4834,21.4904,21.2816,21.3164,595600.0
2009-12-04 11:50:00,30.63,30.74,30.61,30.74,421100.0,21.3164,21.393,21.3025,21.393,421100.0
2009-12-04 12:00:00,30.74,30.78,30.72,30.72,198800.0,21.393,21.4208,21.3791,21.3791,198800.0
2009-12-04 12:10:00,30.72,30.77,30.72,30.73,244700.0,21.3791,21.4138,21.3791,21.386,244700.0
2009-12-04 12:20:00,30.72,30.75,30.67,30.73,158200.0,21.3791,21.3999,21.3443,21.386,158200.0
2009-12-04 12:30:00,30.74,30.83,30.73,30.81,222300.0,21.393,21.4556,21.386,21.4417,222300.0
2009-12-04 12:40:00,30.82,30.82,30.73,30.75,127600.0,21.4486,21.4486,21.386,21.3999,127600.0
2009-12-04 12:50:00,30.74,30.84,30.74,30.79,93400.0,21.393,21.4626,21.393,21.4278,93400.0
2009-12-04 13:00:00,30.78,30.84,30.78,30.84,109700.0,21.4208,21.4626,21.4208,21.4626,109700.0
2009-12-04 13:10:00,30.84,30.86,30.77,30.8,150000.0,21.4626,21.4765,21.4138,21.4347,150000.0
2009-12-04 13:20:00,30.8,30.8,30.74,30.75,159100.0,21.4347,21.4347,21.393,21.3999,159100.0
2009-12-04 13:30:00,30.75,30.83,30.74,30.8,362400.0,21.3999,21.4556,21.393,21.4347,362400.0
2009-12-04 13:40:00,30.8,30.84,30.77,30.81,351400.0,21.4347,21.4626,21.4138,21.4417,351400.0
2009-12-04 13:50:00,30.8,30.82,30.74,30.74,197400.0,21.4347,21.4486,21.393,21.393,197400.0
2009-12-04 14:00:00,30.75,30.77,30.65,30.65,348800.0,21.3999,21.4138,21.3303,21.3303,348800.0
2009-12-04 14:10:00,30.65,30.73,30.63,30.66,207100.0,21.3303,21.386,21.3164,21.3373,207100.0
2009-12-04 14:20:00,30.66,30.73,30.61,30.73,263300.0,21.3373,21.386,21.3025,21.386,263300.0
2009-12-04 14:30:00,30.73,30.78,30.72,30.73,183100.0,21.386,21.4208,21.3791,21.386,183100.0
2009-12-04 14:40:00,30.73,30.75,30.68,30.69,199000.0,21.386,21.3999,21.3512,21.3582,199000.0
2009-12-04 14:50:00,30.69,30.79,30.64,30.77,334300.0,21.3582,21.4278,21.3234,21.4138,334300.0
2009-12-04 15:00:00,30.76,30.83,30.75,30.79,304600.0,21.4069,21.4556,21.3999,21.4278,304600.0
2009-12-04 15:10:00,30.79,30.8,30.73,30.77,189500.0,21.4278,21.4347,21.386,21.4138,189500.0
2009-12-04 15:20:00,30.77,30.82,30.76,30.77,270200.0,21.4138,21.4486,21.4069,21.4138,270200.0
2009-12-04 15:30:00,30.77,30.81,30.74,30.75,391000.0,21.4138,21.4417,21.393,21.3999,391000.0
2009-12-04 15:40:00,30.75,30.76,30.68,30.68,542200.0,21.3999,21.4069,21.3512,21.3512,542200.0
2009-12-04 15:50:00,30.68,30.76,30.67,30.74,645900.0,21.3512,21.4069,21.3443,21.393,645900.0
2009-12-07 09:30:00,30.79,30.85,30.71,30.78,271000.0,21.4278,21.4695,21.3721,21.4208,271000.0
2009-12-07 09:40:00,30.79,30.98,30.75,30.95,251800.0,21.4278,21.56,21.3999,21.5391,251800.0
2009-12-07 09:50:00,30.97,30.99,30.91,30.99,209200.0,21.553,21.567,21.5113,21.567,209200.0
2009-12-07 10:00:00,30.99,31.0,30.85,30.86,245200.0,21.567,21.5739,21.4695,21.4765,245200.0
2009-12-07 10:10:00,30.85,30.89,30.79,30.89,311500.0,21.4695,21.4974,21.4278,21.4974,311500.0
2009-12-07 10:20:00,30.89,30.94,30.89,30.93,124000.0,21.4974,21.5322,21.4974,21.5252,124000.0
2009-12-07 10:30:00,30.93,30.99,30.91,30.92,245000.0,21.5252,21.567,21.5113,21.5182,245000.0
2009-12-07 10:40:00,30.92,30.92,30.87,30.92,165800.0,21.5182,21.5182,21.4834,21.5182,165800.0
2009-12-07 10:50:00,30.92,30.97,30.88,30.88,182800.0,21.5182,21.553,21.4904,21.4904,182800.0
2009-12-07 11:00:00,30.88,30.94,30.85,30.91,177900.0,21.4904,21.5322,21.4695,21.5113,177900.0
2009-12-07 11:10:00,30.91,30.93,30.88,30.93,125500.0,21.5113,21.5252,21.4904,21.5252,125500.0
2009-12-07 11:20:00,30.93,30.99,30.92,30.94,214000.0,21.5252,21.567,21.5182,21.5322,214000.0
2009-12-07 11:30:00,30.93,30.94,30.88,30.89,95300.0,21.5252,21.5322,21.4904,21.4974,95300.0
2009-12-07 11:40:00,30.89,30.91,30.88,30.91,105200.0,21.4974,21.5113,21.4904,21.5113,105200.0
2009-12-07 11:50:00,30.91,30.93,30.85,30.86,110300.0,21.5113,21.5252,21.4695,21.4765,110300.0
2009-12-07 12:00:00,30.85,30.89,30.85,30.89,49100.0,21.4695,21.4974,21.4695,21.4974,49100.0
2009-12-07 12:10:00,30.89,30.93,30.87,30.88,146200.0,21.4974,21.5252,21.4834,21.4904,146200.0
2009-12-07 12:20:00,30.88,30.95,30.87,30.95,97600.0,21.4904,21.5391,21.4834,21.5391,97600.0
2009-12-07 12:30:00,30.95,30.97,30.92,30.93,248300.0,21.5391,21.553,21.5182,21.5252,248300.0
2009-12-07 12:40:00,30.93,30.94,30.89,30.92,106800.0,21.5252,21.5322,21.4974,21.5182,106800.0
2009-12-07 12:50:00,30.91,30.93,30.88,30.89,107300.0,21.5113,21.5252,21.4904,21.4974,107300.0
2009-12-07 13:00:00,30.88,30.89,30.87,30.88,54600.0,21.4904,21.4974,21.4834,21.4904,54600.0
2009-12-07 13:10:00,30.87,30.97,30.87,30.93,161800.0,21.4834,21.553,21.4834,21.5252,161800.0
2009-12-07 13:20:00,30.93,30.96,30.9,30.95,194800.0,21.5252,21.5461,21.5043,21.5391,194800.0
2009-12-07 13:30:00,30.94,30.95,30.89,30.89,286600.0,21.5322,21.5391,21.4974,21.4974,286600.0
2009-12-07 13:40:00,30.89,30.92,30.88,30.91,98500.0,21.4974,21.5182,21.4904,21.5113,98500.0
2009-12-07 13:50:00,30.92,30.92,30.89,30.91,230400.0,21.5182,21.5182,21.4974,21.5113,230400.0
2009-12-07 14:00:00,30.91,30.92,30.88,30.89,247800.0,21.5113,21.5182,21.4904,21.4974,247800.0
2009-12-07 14:10:00,30.89,30.92,30.88,30.91,205600.0,21.4974,21.5182,21.4904,21.5113,205600.0
2009-12-07 14:20:00,30.92,30.96,30.91,30.93,262300.0,21.5182,21.5461,21.5113,21.5252,262300.0
2009-12-07 14:30:00,30.93,30.94,30.85,30.85,223800.0,21.5252,21.5322,21.4695,21.4695,223800.0
2009-12-07 14:40:00,30.85,30.87,30.84,30.85,209100.0,21.4695,21.4834,21.4626,21.4695,209100.0
2009-12-07 14:50:00,30.84,30.96,30.84,30.92,342500.0,21.4626,21.5461,21.4626,21.5182,342500.0
2009-12-07 15:00:00,30.93,30.98,30.9,30.94,426600.0,21.5252,21.56,21.5043,21.5322,426600.0
2009-12-07 15:10:00,30.95,30.96,30.88,30.88,272000.0,21.5391,21.5461,21.4904,21.4904,272000.0
2009-12-07 15:20:00,30.88,30.95,30.88,30.93,228500.0,21.4904,21.5391,21.4904,21.5252,228500.0
2009-12-07 15:30:00,30.94,30.99,30.9,30.93,599800.0,21.5322,21.567,21.5043,21.5252,599800.0
2009-12-07 15:40:00,30.92,30.96,30.86,30.92,683800.0,21.5182,21.5461,21.4765,21.5182,683800.0
2009-12-07 15:50:00,30.93,30.93,30.83,30.85,1651200.0,21.5252,21.5252,21.4556,21.4695,1651200.0
2009-12-08 09:30:00,31.08,31.08,30.45,30.48,1066300.0,21.6296,21.6296,21.1911,21.212,1066300.0
2009-12-08 09:40:00,30.48,30.51,30.4,30.42,767700.0,21.212,21.2329,21.1564,21.1703,767700.0
2009-12-08 09:50:00,30.43,30.53,30.41,30.47,437400.0,21.1772,21.2468,21.1633,21.2051,437400.0
2009-12-08 10:00:00,30.48,30.58,30.48,30.54,501900.0,21.212,21.2816,21.212,21.2538,501900.0
2009-12-08 10:10:00,30.54,30.55,30.45,30.52,423100.0,21.2538,21.2607,21.1911,21.2399,423100.0
2009-12-08 10:20:00,30.51,30.55,30.51,30.54,286700.0,21.2329,21.2607,21.2329,21.2538,286700.0
2009-12-08 10:30:00,30.53,30.63,30.53,30.6,412300.0,21.2468,21.3164,21.2468,21.2955,412300.0
2009-12-08 10:40:00,30.59,30.6,30.53,30.55,163800.0,21.2886,21.2955,21.2468,21.2607,163800.0
2009-12-08 10:50:00,30.55,30.56,30.48,30.54,172500.0,21.2607,21.2677,21.212,21.2538,172500.0
2009-12-08 11:00:00,30.53,30.57,30.47,30.55,485100.0,21.2468,21.2747,21.2051,21.2607,485100.0
2009-12-08 11:10:00,30.54,30.61,30.54,30.58,392000.0,21.2538,21.3025,21.2538,21.2816,392000.0
2009-12-08 11:20:00,30.57,30.62,30.56,30.61,322000.0,21.2747,21.3095,21.2677,21.3025,322000.0
2009-12-08 11:30:00,30.61,30.62,30.59,30.59,196700.0,21.3025,21.3095,21.2886,21.2886,196700.0
2009-12-08 11:40:00,30.59,30.62,30.53,30.62,609400.0,21.2886,21.3095,21.2468,21.3095,609400.0
2009-12-08 11:50:00,30.62,30.63,30.54,30.55,235600.0,21.3095,21.3164,21.2538,21.2607,235600.0
2009-12-08 12:00:00,30.55,30.55,30.5,30.52,193800.0,21.2607,21.2607,21.2259,21.2399,193800.0
2009-12-08 12:10:00,30.52,30.54,30.5,30.53,306500.0,21.2399,21.2538,21.2259,21.2468,306500.0
2009-12-08 12:20:00,30.54,30.62,30.52,30.61,427100.0,21.2538,21.3095,21.2399,21.3025,427100.0
2009-12-08 12:30:00,30.62,30.62,30.54,30.54,208100.0,21.3095,21.3095,21.2538,21.2538,208100.0
2009-12-08 12:40:00,30.54,30.56,30.52,30.55,251200.0,21.2538,21.2677,21.2399,21.2607,251200.0
2009-12-08 12:50:00,30.55,30.56,30.52,30.55,212200.0,21.2607,21.2677,21.2399,21.2607,212200.0
2009-12-08 13:00:00,30.55,30.56,30.52,30.52,125900.0,21.2607,21.2677,21.2399,21.2399,125900.0
2009-12-08 13:10:00,30.52,30.53,30.47,30.48,375100.0,21.2399,21.2468,21.2051,21.212,375100.0
2009-12-08 13:20:00,30.47,30.48,30.37,30.42,577200.0,21.2051,21.212,21.1355,21.1703,577200.0
2009-12-08 13:30:00,30.43,30.53,30.43,30.5,291900.0,21.1772,21.2468,21.1772,21.2259,291900.0
2009-12-08 13:40:00,30.5,30.53,30.49,30.52,494700.0,21.2259,21.2468,21.219,21.2399,494700.0
2009-12-08 13:50:00,30.53,30.57,30.52,30.56,150200.0,21.2468,21.2747,21.2399,21.2677,150200.0
2009-12-08 14:00:00,30.57,30.58,30.56,30.58,169000.0,21.2747,21.2816,21.2677,21.2816,169000.0
2009-12-08 14:10:00,30.58,30.63,30.57,30.59,344300.0,21.2816,21.3164,21.2747,21.2886,344300.0
2009-12-08 14:20:00,30.59,30.66,30.57,30.61,399600.0,21.2886,21.3373,21.2747,21.3025,399600.0
2009-12-08 14:30:00,30.62,30.67,30.6,30.6,285500.0,21.3095,21.3443,21.2955,21.2955,285500.0
2009-12-08 14:40:00,30.6,30.63,30.6,30.6,141100.0,21.2955,21.3164,21.2955,21.2955,141100.0
2009-12-08 14:50:00,30.6,30.61,30.55,30.58,482800.0,21.2955,21.3025,21.2607,21.2816,482800.0
2009-12-08 15:00:00,30.58,30.62,30.56,30.61,611700.0,21.2816,21.3095,21.2677,21.3025,611700.0
2009-12-08 15:10:00,30.61,30.61,30.55,30.56,279000.0,21.3025,21.3025,21.2607,21.2677,279000.0
2009-12-08 15:20:00,30.55,30.58,30.53,30.55,307400.0,21.2607,21.2816,21.2468,21.2607,307400.0
2009-12-08 15:30:00,30.55,30.57,30.49,30.5,408500.0,21.2607,21.2747,21.219,21.2259,408500.0
2009-12-08 15:40:00,30.5,30.56,30.5,30.55,318800.0,21.2259,21.2677,21.2259,21.2607,318800.0
2009-12-08 15:50:00,30.55,30.58,30.51,30.54,1456000.0,21.2607,21.2816,21.2329,21.2538,1456000.0
2009-12-09 09:30:00,30.56,30.63,30.49,30.56,492000.0,21.2677,21.3164,21.219,21.2677,492000.0
2009-12-09 09:40:00,30.55,30.65,30.52,30.65,547800.0,21.2607,21.3303,21.2399,21.3303,547800.0
2009-12-09 09:50:00,30.64,30.76,30.6,30.75,382900.0,21.3234,21.4069,21.2955,21.3999,382900.0
2009-12-09 10:00:00,30.75,30.85,30.74,30.85,428400.0,21.3999,21.4695,21.393,21.4695,428400.0
2009-12-09 10:10:00,30.84,30.93,30.82,30.92,388600.0,21.4626,21.5252,21.4486,21.5182,388600.0
2009-12-09 10:20:00,30.92,30.93,30.82,30.88,343700.0,21.5182,21.5252,21.4486,21.4904,343700.0
2009-12-09 10:30:00,30.88,30.91,30.81,30.84,465900.0,21.4904,21.5113,21.4417,21.4626,465900.0
2009-12-09 10:40:00,30.85,31.01,30.85,30.96,546400.0,21.4695,21.5809,21.4695,21.5461,546400.0
2009-12-09 10:50:00,30.97,31.01,30.91,30.92,448600.0,21.553,21.5809,21.5113,21.5182,448600.0
2009-12-09 11:00:00,30.92,31.0,30.92,30.92,347600.0,21.5182,21.5739,21.5182,21.5182,347600.0
2009-12-09 11:10:00,30.92,30.98,30.9,30.95,350700.0,21.5182,21.56,21.5043,21.5391,350700.0
2009-12-09 11:20:00,30.95,31.0,30.94,30.96,397100.0,21.5391,21.5739,21.5322,21.5461,397100.0
2009-12-09 11:30:00,30.96,31.0,30.94,30.96,217900.0,21.5461,21.5739,21.5322,21.5461,217900.0
2009-12-09 11:40:00,30.96,31.07,30.95,31.07,264600.0,21.5461,21.6226,21.5391,21.6226,264600.0
2009-12-09 11:50:00,31.07,31.09,31.0,31.04,403700.0,21.6226,21.6365,21.5739,21.6018,403700.0
2009-12-09 12:00:00,31.04,31.05,30.99,30.99,130800.0,21.6018,21.6087,21.567,21.567,130800.0
2009-12-09 12:10:00,30.99,31.01,30.98,30.99,308000.0,21.567,21.5809,21.56,21.567,308000.0
2009-12-09 12:20:00,31.0,31.0,30.94,31.0,280600.0,21.5739,21.5739,21.5322,21.5739,280600.0
2009-12-09 12:30:00,30.99,31.04,30.99,30.99,239100.0,21.567,21.6018,21.567,21.567,239100.0
2009-12-09 12:40:00,31.0,31.0,30.95,30.98,201900.0,21.5739,21.5739,21.5391,21.56,201900.0
2009-12-09 12:50:00,30.99,31.01,30.97,30.98,186100.0,21.567,21.5809,21.553,21.56,186100.0
2009-12-09 13:00:00,30.99,31.0,30.95,30.98,287300.0,21.567,21.5739,21.5391,21.56,287300.0
2009-12-09 13:10:00,30.98,31.02,30.97,31.01,224800.0,21.56,21.5878,21.553,21.5809,224800.0
2009-12-09 13:20:00,31.01,31.01,30.98,31.0,239400.0,21.5809,21.5809,21.56,21.5739,239400.0
2009-12-09 13:30:00,31.0,31.01,30.97,30.97,153300.0,21.5739,21.5809,21.553,21.553,153300.0
2009-12-09 13:40:00,30.97,30.98,30.95,30.98,189300.0,21.553,21.56,21.5391,21.56,189300.0
2009-12-09 13:50:00,30.98,31.02,30.95,30.95,288600.0,21.56,21.5878,21.5391,21.5391,288600.0
2009-12-09 14:00:00,30.95,31.03,30.95,31.02,358400.0,21.5391,21.5948,21.5391,21.5878,358400.0
2009-12-09 14:10:00,31.03,31.03,31.0,31.0,372100.0,21.5948,21.5948,21.5739,21.5739,372100.0
2009-12-09 14:20:00,31.0,31.01,30.97,30.99,582100.0,21.5739,21.5809,21.553,21.567,582100.0
2009-12-09 14:30:00,30.98,31.05,30.98,31.02,267900.0,21.56,21.6087,21.56,21.5878,267900.0
2009-12-09 14:40:00,31.01,31.02,30.99,31.01,304000.0,21.5809,21.5878,21.567,21.5809,304000.0
2009-12-09 14:50:00,31.0,31.03,31.0,31.03,192100.0,21.5739,21.5948,21.5739,21.5948,192100.0
2009-12-09 15:00:00,31.03,31.05,31.02,31.04,350500.0,21.5948,21.6087,21.5878,21.6018,350500.0
2009-12-09 15:10:00,31.03,31.09,31.01,31.09,389700.0,21.5948,21.6365,21.5809,21.6365,389700.0
2009-12-09 15:20:00,31.09,31.09,31.0,31.03,394800.0,21.6365,21.6365,21.5739,21.5948,394800.0
2009-12-09 15:30:00,31.03,31.05,30.99,30.99,354200.0,21.5948,21.6087,21.567,21.567,354200.0
2009-12-09 15:40:00,30.99,31.08,30.96,31.07,650800.0,21.567,21.6296,21.5461,21.6226,650800.0
2009-12-09 15:50:00,31.08,31.08,30.95,31.0,1107600.0,21.6296,21.6296,21.5391,21.5739,1107600.0
2009-12-10 09:30:00,31.29,31.54,31.17,31.44,570200.0,21.7757,21.9497,21.6922,21.8801,570200.0
2009-12-10 09:40:00,31.42,31.5,31.42,31.48,260100.0,21.8662,21.9219,21.8662,21.908,260100.0
2009-12-10 09:50:00,31.5,31.5,31.39,31.4,304700.0,21.9219,21.9219,21.8453,21.8523,304700.0
2009-12-10 10:00:00,31.4,31.46,31.37,31.45,197900.0,21.8523,21.894,21.8314,21.8871,197900.0
2009-12-10 10:10:00,31.45,31.48,31.42,31.46,207500.0,21.8871,21.908,21.8662,21.894,207500.0
2009-12-10 10:20:00,31.45,31.51,31.45,31.48,259700.0,21.8871,21.9288,21.8871,21.908,259700.0
2009-12-10 10:30:00,31.49,31.5,31.45,31.5,219600.0,21.9149,21.9219,21.8871,21.9219,219600.0
2009-12-10 10:40:00,31.5,31.54,31.42,31.46,515700.0,21.9219,21.9497,21.8662,21.894,515700.0
2009-12-10 10:50:00,31.46,31.49,31.41,31.44,169400.0,21.894,21.9149,21.8592,21.8801,169400.0
2009-12-10 11:00:00,31.44,31.44,31.33,31.38,182800.0,21.8801,21.8801,21.8036,21.8384,182800.0
2009-12-10 11:10:00,31.39,31.43,31.36,31.37,244000.0,21.8453,21.8732,21.8244,21.8314,244000.0
2009-12-10 11:20:00,31.37,31.45,31.33,31.43,267400.0,21.8314,21.8871,21.8036,21.8732,267400.0
2009-12-10 11:30:00,31.42,31.44,31.38,31.4,128400.0,21.8662,21.8801,21.8384,21.8523,128400.0
2009-12-10 11:40:00,31.4,31.47,31.38,31.47,237400.0,21.8523,21.901,21.8384,21.901,237400.0
2009-12-10 11:50:00,31.47,31.48,31.38,31.4,102500.0,21.901,21.908,21.8384,21.8523,102500.0
2009-12-10 12:00:00,31.39,31.44,31.38,31.4,91900.0,21.8453,21.8801,21.8384,21.8523,91900.0
2009-12-10 12:10:00,31.4,31.46,31.39,31.46,129300.0,21.8523,21.894,21.8453,21.894,129300.0
2009-12-10 12:20:00,31.45,31.46,31.42,31.45,120500.0,21.8871,21.894,21.8662,21.8871,120500.0
2009-12-10 12:30:00,31.46,31.47,31.42,31.45,142500.0,21.894,21.901,21.8662,21.8871,142500.0
2009-12-10 12:40:00,31.46,31.54,31.45,31.54,130300.0,21.894,21.9497,21.8871,21.9497,130300.0
2009-12-10 12:50:00,31.54,31.54,31.52,31.54,98000.0,21.9497,21.9497,21.9358,21.9497,98000.0
2009-12-10 13:00:00,31.54,31.6,31.52,31.53,384300.0,21.9497,21.9915,21.9358,21.9428,384300.0
2009-12-10 13:10:00,31.52,31.55,31.51,31.51,174900.0,21.9358,21.9567,21.9288,21.9288,174900.0
2009-12-10 13:20:00,31.51,31.55,31.49,31.52,170300.0,21.9288,21.9567,21.9149,21.9358,170300.0
2009-12-10 13:30:00,31.53,31.56,31.5,31.56,156500.0,21.9428,21.9636,21.9219,21.9636,156500.0
2009-12-10 13:40:00,31.55,31.57,31.53,31.54,139800.0,21.9567,21.9706,21.9428,21.9497,139800.0
2009-12-10 13:50:00,31.54,31.57,31.5,31.56,182800.0,21.9497,21.9706,21.9219,21.9636,182800.0
2009-12-10 14:00:00,31.56,31.59,31.54,31.55,187600.0,21.9636,21.9845,21.9497,21.9567,187600.0
2009-12-10 14:10:00,31.55,31.57,31.53,31.57,137800.0,21.9567,21.9706,21.9428,21.9706,137800.0
2009-12-10 14:20:00,31.57,31.57,31.5,31.57,178700.0,21.9706,21.9706,21.9219,21.9706,178700.0
2009-12-10 14:30:00,31.57,31.57,31.52,31.54,172600.0,21.9706,21.9706,21.9358,21.9497,172600.0
2009-12-10 14:40:00,31.54,31.54,31.51,31.54,144300.0,21.9497,21.9497,21.9288,21.9497,144300.0
2009-12-10 14:50:00,31.54,31.55,31.52,31.52,102900.0,21.9497,21.9567,21.9358,21.9358,102900.0
2009-12-10 15:00:00,31.52,31.53,31.49,31.51,301200.0,21.9358,21.9428,21.9149,21.9288,301200.0
2009-12-10 15:10:00,31.51,31.52,31.5,31.5,127300.0,21.9288,21.9358,21.9219,21.9219,127300.0
2009-12-10 15:20:00,31.51,31.51,31.42,31.44,268200.0,21.9288,21.9288,21.8662,21.8801,268200.0
2009-12-10 15:30:00,31.44,31.48,31.44,31.46,279300.0,21.8801,21.908,21.8801,21.894,279300.0
2009-12-10 15:40:00,31.47,31.5,31.46,31.5,396700.0,21.901,21.9219,21.894,21.9219,396700.0
2009-12-10 15:50:00,31.5,31.5,31.47,31.49,516100.0,21.9219,21.9219,21.901,21.9149,516100.0
2009-12-11 09:30:00,31.8,32.13,31.8,32.12,1058400.0,22.1307,22.3603,22.1307,22.3534,1058400.0
2009-12-11 09:40:00,32.13,32.28,32.0,32.25,1125000.0,22.3603,22.4647,22.2698,22.4438,1125000.0
2009-12-11 09:50:00,32.25,32.43,32.12,32.36,1061900.0,22.4438,22.5691,22.3534,22.5204,1061900.0
2009-12-11 10:00:00,32.36,32.37,32.17,32.22,685700.0,22.5204,22.5273,22.3882,22.423,685700.0
2009-12-11 10:10:00,32.22,32.25,32.13,32.25,541900.0,22.423,22.4438,22.3603,22.4438,541900.0
2009-12-11 10:20:00,32.25,32.29,32.21,32.26,331200.0,22.4438,22.4717,22.416,22.4508,331200.0
2009-12-11 10:30:00,32.25,32.3,32.25,32.28,239300.0,22.4438,22.4786,22.4438,22.4647,239300.0
2009-12-11 10:40:00,32.29,32.33,32.25,32.29,367700.0,22.4717,22.4995,22.4438,22.4717,367700.0
2009-12-11 10:50:00,32.29,32.37,32.28,32.36,170900.0,22.4717,22.5273,22.4647,22.5204,170900.0
2009-12-11 11:00:00,32.36,32.36,32.28,32.28,257600.0,22.5204,22.5204,22.4647,22.4647,257600.0
2009-12-11 11:10:00,32.28,32.28,32.17,32.17,369800.0,22.4647,22.4647,22.3882,22.3882,369800.0
2009-12-11 11:20:00,32.17,32.18,32.09,32.16,308300.0,22.3882,22.3951,22.3325,22.3812,308300.0
2009-12-11 11:30:00,32.15,32.17,32.1,32.15,199500.0,22.3742,22.3882,22.3394,22.3742,199500.0
2009-12-11 11:40:00,32.14,32.18,32.1,32.17,336800.0,22.3673,22.3951,22.3394,22.3882,336800.0
2009-12-11 11:50:00,32.16,32.23,32.14,32.23,124600.0,22.3812,22.4299,22.3673,22.4299,124600.0
2009-12-11 12:00:00,32.22,32.23,32.18,32.18,144400.0,22.423,22.4299,22.3951,22.3951,144400.0
2009-12-11 12:10:00,32.18,32.21,32.18,32.19,93200.0,22.3951,22.416,22.3951,22.4021,93200.0
2009-12-11 12:20:00,32.2,32.2,32.12,32.12,233100.0,22.409,22.409,22.3534,22.3534,233100.0
2009-12-11 12:30:00,32.12,32.12,32.06,32.06,178600.0,22.3534,22.3534,22.3116,22.3116,178600.0
2009-12-11 12:40:00,32.06,32.08,32.02,32.05,552300.0,22.3116,22.3255,22.2838,22.3046,552300.0
2009-12-11 12:50:00,32.05,32.14,32.05,32.1,402100.0,22.3046,22.3673,22.3046,22.3394,402100.0
2009-12-11 13:00:00,32.1,32.12,32.09,32.11,182200.0,22.3394,22.3534,22.3325,22.3464,182200.0
2009-12-11 13:10:00,32.12,32.12,32.1,32.1,90300.0,22.3534,22.3534,22.3394,22.3394,90300.0
2009-12-11 13:20:00,32.1,32.12,32.1,32.1,200800.0,22.3394,22.3534,22.3394,22.3394,200800.0
2009-12-11 13:30:00,32.1,32.19,32.1,32.16,645100.0,22.3394,22.4021,22.3394,22.3812,645100.0
2009-12-11 13:40:00,32.15,32.16,32.08,32.12,253500.0,22.3742,22.3812,22.3255,22.3534,253500.0
2009-12-11 13:50:00,32.12,32.18,32.1,32.1,247000.0,22.3534,22.3951,22.3394,22.3394,247000.0
2009-12-11 14:00:00,32.11,32.18,32.1,32.18,279700.0,22.3464,22.3951,22.3394,22.3951,279700.0
2009-12-11 14:10:00,32.17,32.18,32.14,32.15,150100.0,22.3882,22.3951,22.3673,22.3742,150100.0
2009-12-11 14:20:00,32.15,32.18,32.14,32.14,163800.0,22.3742,22.3951,22.3673,22.3673,163800.0
2009-12-11 14:30:00,32.14,32.17,32.14,32.15,213400.0,22.3673,22.3882,22.3673,22.3742,213400.0
2009-12-11 14:40:00,32.15,32.18,32.15,32.16,219600.0,22.3742,22.3951,22.3742,22.3812,219600.0
2009-12-11 14:50:00,32.17,32.19,32.15,32.17,255100.0,22.3882,22.4021,22.3742,22.3882,255100.0
2009-12-11 15:00:00,32.15,32.18,32.15,32.15,173300.0,22.3742,22.3951,22.3742,22.3742,173300.0
2009-12-11 15:10:00,32.16,32.21,32.15,32.2,360900.0,22.3812,22.416,22.3742,22.409,360900.0
2009-12-11 15:20:00,32.21,32.26,32.18,32.26,320600.0,22.416,22.4508,22.3951,22.4508,320600.0
2009-12-11 15:30:00,32.26,32.31,32.21,32.25,451800.0,22.4508,22.4856,22.416,22.4438,451800.0
2009-12-11 15:40:00,32.26,32.26,32.15,32.16,482400.0,22.4508,22.4508,22.3742,22.3812,482400.0
2009-12-11 15:50:00,32.16,32.21,32.15,32.21,1751300.0,22.3812,22.416,22.3742,22.416,1751300.0
2009-12-14 09:30:00,32.29,32.54,32.22,32.35,294700.0,22.4717,22.6456,22.423,22.5134,294700.0
2009-12-14 09:40:00,32.35,32.37,32.34,32.36,217100.0,22.5134,22.5273,22.5065,22.5204,217100.0
2009-12-14 09:50:00,32.36,32.39,32.28,32.32,314400.0,22.5204,22.5413,22.4647,22.4925,314400.0
2009-12-14 10:00:00,32.32,32.33,32.22,32.3,280400.0,22.4925,22.4995,22.423,22.4786,280400.0
2009-12-14 10:10:00,32.29,32.3,32.16,32.2,324800.0,22.4717,22.4786,22.3812,22.409,324800.0
2009-12-14 10:20:00,32.21,32.26,32.16,32.25,412300.0,22.416,22.4508,22.3812,22.4438,412300.0
2009-12-14 10:30:00,32.25,32.34,32.25,32.33,204400.0,22.4438,22.5065,22.4438,22.4995,204400.0
2009-12-14 10:40:00,32.34,32.34,32.27,32.27,192300.0,22.5065,22.5065,22.4577,22.4577,192300.0
2009-12-14 10:50:00,32.27,32.31,32.26,32.29,163100.0,22.4577,22.4856,22.4508,22.4717,163100.0
2009-12-14 11:00:00,32.29,32.3,32.25,32.26,204000.0,22.4717,22.4786,22.4438,22.4508,204000.0
2009-12-14 11:10:00,32.26,32.36,32.25,32.28,586500.0,22.4508,22.5204,22.4438,22.4647,586500.0
2009-12-14 11:20:00,32.27,32.31,32.23,32.31,421500.0,22.4577,22.4856,22.4299,22.4856,421500.0
2009-12-14 11:30:00,32.31,32.33,32.27,32.28,198900.0,22.4856,22.4995,22.4577,22.4647,198900.0
2009-12-14 11:40:00,32.28,32.29,32.26,32.27,143700.0,22.4647,22.4717,22.4508,22.4577,143700.0
2009-12-14 11:50:00,32.27,32.3,32.27,32.3,127400.0,22.4577,22.4786,22.4577,22.4786,127400.0
2009-12-14 12:00:00,32.3,32.3,32.28,32.29,202000.0,22.4786,22.4786,22.4647,22.4717,202000.0
2009-12-14 12:10:00,32.29,32.36,32.28,32.35,179200.0,22.4717,22.5204,22.4647,22.5134,179200.0
2009-12-14 12:20:00,32.35,32.37,32.29,32.3,129800.0,22.5134,22.5273,22.4717,22.4786,129800.0
2009-12-14 12:30:00,32.29,32.31,32.27,32.3,135600.0,22.4717,22.4856,22.4577,22.4786,135600.0
2009-12-14 12:40:00,32.29,32.33,32.28,32.32,123400.0,22.4717,22.4995,22.4647,22.4925,123400.0
2009-12-14 12:50:00,32.31,32.34,32.29,32.33,169700.0,22.4856,22.5065,22.4717,22.4995,169700.0
2009-12-14 13:00:00,32.33,32.37,32.33,32.37,231200.0,22.4995,22.5273,22.4995,22.5273,231200.0
2009-12-14 13:10:00,32.37,32.42,32.36,32.42,511800.0,22.5273,22.5621,22.5204,22.5621,511800.0
2009-12-14 13:20:00,32.42,32.43,32.34,32.38,344400.0,22.5621,22.5691,22.5065,22.5343,344400.0
2009-12-14 13:30:00,32.37,32.39,32.36,32.36,164900.0,22.5273,22.5413,22.5204,22.5204,164900.0
2009-12-14 13:40:00,32.37,32.37,32.33,32.34,150100.0,22.5273,22.5273,22.4995,22.5065,150100.0
2009-12-14 13:50:00,32.34,32.35,32.33,32.33,153000.0,22.5065,22.5134,22.4995,22.4995,153000.0
2009-12-14 14:00:00,32.33,32.34,32.3,32.33,227500.0,22.4995,22.5065,22.4786,22.4995,227500.0
2009-12-14 14:10:00,32.34,32.34,32.3,32.3,101200.0,22.5065,22.5065,22.4786,22.4786,101200.0
2009-12-14 14:20:00,32.3,32.31,32.26,32.27,177800.0,22.4786,22.4856,22.4508,22.4577,177800.0
2009-12-14 14:30:00,32.27,32.34,32.26,32.31,145600.0,22.4577,22.5065,22.4508,22.4856,145600.0
2009-12-14 14:40:00,32.32,32.36,32.28,32.31,210500.0,22.4925,22.5204,22.4647,22.4856,210500.0
2009-12-14 14:50:00,32.31,32.31,32.26,32.28,329900.0,22.4856,22.4856,22.4508,22.4647,329900.0
2009-12-14 15:00:00,32.28,32.34,32.26,32.34,165400.0,22.4647,22.5065,22.4508,22.5065,165400.0
2009-12-14 15:10:00,32.33,32.34,32.29,32.29,199700.0,22.4995,22.5065,22.4717,22.4717,199700.0
2009-12-14 15:20:00,32.3,32.3,32.25,32.26,253300.0,22.4786,22.4786,22.4438,22.4508,253300.0
2009-12-14 15:30:00,32.25,32.33,32.25,32.33,224900.0,22.4438,22.4995,22.4438,22.4995,224900.0
2009-12-14 15:40:00,32.33,32.35,32.31,32.34,605000.0,22.4995,22.5134,22.4856,22.5065,605000.0
2009-12-14 15:50:00,32.34,32.36,32.32,32.35,770600.0,22.5065,22.5204,22.4925,22.5134,770600.0
2009-12-15 09:30:00,32.24,32.28,32.07,32.1,356100.0,22.4369,22.4647,22.3186,22.3394,356100.0
2009-12-15 09:40:00,32.1,32.12,32.05,32.09,362900.0,22.3394,22.3534,22.3046,22.3325,362900.0
2009-12-15 09:50:00,32.09,32.12,32.06,32.06,324500.0,22.3325,22.3534,22.3116,22.3116,324500.0
2009-12-15 10:00:00,32.06,32.07,31.97,31.99,464800.0,22.3116,22.3186,22.249,22.2629,464800.0
2009-12-15 10:10:00,32.0,32.06,31.99,32.04,544100.0,22.2698,22.3116,22.2629,22.2977,544100.0
2009-12-15 10:20:00,32.05,32.16,32.04,32.06,756100.0,22.3046,22.3812,22.2977,22.3116,756100.0
2009-12-15 10:30:00,32.06,32.08,31.96,31.96,295800.0,22.3116,22.3255,22.242,22.242,295800.0
2009-12-15 10:40:00,31.97,32.01,31.97,32.0,358600.0,22.249,22.2768,22.249,22.2698,358600.0
2009-12-15 10:50:00,32.0,32.01,31.96,31.96,345100.0,22.2698,22.2768,22.242,22.242,345100.0
2009-12-15 11:00:00,31.97,31.97,31.88,31.93,577300.0,22.249,22.249,22.1863,22.2211,577300.0
2009-12-15 11:10:00,31.93,31.95,31.87,31.88,411400.0,22.2211,22.235,22.1794,22.1863,411400.0
2009-12-15 11:20:00,31.89,31.94,31.87,31.91,459700.0,22.1933,22.2281,22.1794,22.2072,459700.0
2009-12-15 11:30:00,31.91,31.95,31.88,31.94,576500.0,22.2072,22.235,22.1863,22.2281,576500.0
2009-12-15 11:40:00,31.95,32.01,31.93,31.94,413300.0,22.235,22.2768,22.2211,22.2281,413300.0
2009-12-15 11:50:00,31.93,31.95,31.9,31.91,324700.0,22.2211,22.235,22.2003,22.2072,324700.0
2009-12-15 12:00:00,31.91,31.92,31.89,31.89,189500.0,22.2072,22.2142,22.1933,22.1933,189500.0
2009-12-15 12:10:00,31.89,31.9,31.86,31.87,323200.0,22.1933,22.2003,22.1724,22.1794,323200.0
2009-12-15 12:20:00,31.86,31.87,31.81,31.81,418600.0,22.1724,22.1794,22.1376,22.1376,418600.0
2009-12-15 12:30:00,31.81,31.82,31.78,31.8,388200.0,22.1376,22.1446,22.1167,22.1307,388200.0
2009-12-15 12:40:00,31.79,31.8,31.74,31.75,473400.0,22.1237,22.1307,22.0889,22.0959,473400.0
2009-12-15 12:50:00,31.75,31.75,31.71,31.75,404500.0,22.0959,22.0959,22.068,22.0959,404500.0
2009-12-15 13:00:00,31.74,31.75,31.72,31.74,161500.0,22.0889,22.0959,22.075,22.0889,161500.0
2009-12-15 13:10:00,31.74,31.78,31.73,31.78,313300.0,22.0889,22.1167,22.0819,22.1167,313300.0
2009-12-15 13:20:00,31.78,31.79,31.74,31.75,154600.0,22.1167,22.1237,22.0889,22.0959,154600.0
2009-12-15 13:30:00,31.75,31.79,31.74,31.75,257100.0,22.0959,22.1237,22.0889,22.0959,257100.0
2009-12-15 13:40:00,31.75,31.8,31.74,31.78,468000.0,22.0959,22.1307,22.0889,22.1167,468000.0
2009-12-15 13:50:00,31.79,31.84,31.78,31.81,314200.0,22.1237,22.1585,22.1167,22.1376,314200.0
2009-12-15 14:00:00,31.81,31.81,31.78,31.78,195000.0,22.1376,22.1376,22.1167,22.1167,195000.0
2009-12-15 14:10:00,31.78,31.79,31.74,31.74,211100.0,22.1167,22.1237,22.0889,22.0889,211100.0
2009-12-15 14:20:00,31.75,31.78,31.74,31.76,455000.0,22.0959,22.1167,22.0889,22.1028,455000.0
2009-12-15 14:30:00,31.77,31.77,31.74,31.76,304300.0,22.1098,22.1098,22.0889,22.1028,304300.0
2009-12-15 14:40:00,31.75,31.76,31.69,31.7,520500.0,22.0959,22.1028,22.0541,22.0611,520500.0
2009-12-15 14:50:00,31.7,31.74,31.69,31.72,544300.0,22.0611,22.0889,22.0541,22.075,544300.0
2009-12-15 15:00:00,31.71,31.75,31.71,31.75,331100.0,22.068,22.0959,22.068,22.0959,331100.0
2009-12-15 15:10:00,31.74,31.81,31.74,31.79,643700.0,22.0889,22.1376,22.0889,22.1237,643700.0
2009-12-15 15:20:00,31.79,31.8,31.75,31.76,326100.0,22.1237,22.1307,22.0959,22.1028,326100.0
2009-12-15 15:30:00,31.76,31.77,31.74,31.77,356000.0,22.1028,22.1098,22.0889,22.1098,356000.0
2009-12-15 15:40:00,31.77,31.78,31.75,31.77,357300.0,22.1098,22.1167,22.0959,22.1098,357300.0
2009-12-15 15:50:00,31.76,31.79,31.72,31.75,1238100.0,22.1028,22.1237,22.075,22.0959,1238100.0
2009-12-16 09:30:00,31.85,31.85,31.71,31.76,429000.0,22.1655,22.1655,22.068,22.1028,429000.0
2009-12-16 09:40:00,31.76,31.76,31.67,31.75,428800.0,22.1028,22.1028,22.0402,22.0959,428800.0
2009-12-16 09:50:00,31.75,31.8,31.75,31.78,293900.0,22.0959,22.1307,22.0959,22.1167,293900.0
2009-12-16 10:00:00,31.78,31.8,31.62,31.66,940100.0,22.1167,22.1307,22.0054,22.0332,940100.0
2009-12-16 10:10:00,31.66,31.68,31.51,31.55,1254600.0,22.0332,22.0471,21.9288,21.9567,1254600.0
2009-12-16 10:20:00,31.55,31.57,31.5,31.53,1143900.0,21.9567,21.9706,21.9219,21.9428,1143900.0
2009-12-16 10:30:00,31.54,31.64,31.53,31.6,709000.0,21.9497,22.0193,21.9428,21.9915,709000.0
2009-12-16 10:40:00,31.59,31.75,31.58,31.74,620500.0,21.9845,22.0959,21.9776,22.0889,620500.0
2009-12-16 10:50:00,31.74,31.76,31.59,31.6,870200.0,22.0889,22.1028,21.9845,21.9915,870200.0
2009-12-16 11:00:00,31.6,31.65,31.55,31.58,614900.0,21.9915,22.0263,21.9567,21.9776,614900.0
2009-12-16 11:10:00,31.59,31.63,31.55,31.59,580500.0,21.9845,22.0124,21.9567,21.9845,580500.0
2009-12-16 11:20:00,31.6,31.63,31.54,31.54,659100.0,21.9915,22.0124,21.9497,21.9497,659100.0
2009-12-16 11:30:00,31.55,31.59,31.51,31.53,693100.0,21.9567,21.9845,21.9288,21.9428,693100.0
2009-12-16 11:40:00,31.53,31.54,31.43,31.49,693900.0,21.9428,21.9497,21.8732,21.9149,693900.0
2009-12-16 11:50:00,31.49,31.49,31.37,31.39,501200.0,21.9149,21.9149,21.8314,21.8453,501200.0
2009-12-16 12:00:00,31.39,31.42,31.29,31.29,1025600.0,21.8453,21.8662,21.7757,21.7757,1025600.0
2009-12-16 12:10:00,31.3,31.31,31.26,31.27,556200.0,21.7827,21.7897,21.7549,21.7618,556200.0
2009-12-16 12:20:00,31.27,31.43,31.26,31.38,448500.0,21.7618,21.8732,21.7549,21.8384,448500.0
2009-12-16 12:30:00,31.38,31.44,31.27,31.38,988700.0,21.8384,21.8801,21.7618,21.8384,988700.0
2009-12-16 12:40:00,31.38,31.41,31.36,31.37,472300.0,21.8384,21.8592,21.8244,21.8314,472300.0
2009-12-16 12:50:00,31.37,31.38,31.34,31.36,561200.0,21.8314,21.8384,21.8105,21.8244,561200.0
2009-12-16 13:00:00,31.36,31.4,31.3,31.32,626500.0,21.8244,21.8523,21.7827,21.7966,626500.0
2009-12-16 13:10:00,31.33,31.33,31.28,31.28,886700.0,21.8036,21.8036,21.7688,21.7688,886700.0
2009-12-16 13:20:00,31.28,31.29,31.19,31.2,1227200.0,21.7688,21.7757,21.7061,21.7131,1227200.0
2009-12-16 13:30:00,31.2,31.26,31.2,31.25,686500.0,21.7131,21.7549,21.7131,21.7479,686500.0
2009-12-16 13:40:00,31.25,31.25,31.14,31.14,650800.0,21.7479,21.7479,21.6713,21.6713,650800.0
2009-12-16 13:50:00,31.14,31.16,31.1,31.16,744200.0,21.6713,21.6853,21.6435,21.6853,744200.0
2009-12-16 14:00:00,31.16,31.22,31.12,31.15,893400.0,21.6853,21.727,21.6574,21.6783,893400.0
2009-12-16 14:10:00,31.15,31.16,31.02,31.02,866800.0,21.6783,21.6853,21.5878,21.5878,866800.0
2009-12-16 14:20:00,31.03,31.08,30.93,30.97,1456700.0,21.5948,21.6296,21.5252,21.553,1456700.0
2009-12-16 14:30:00,30.98,31.08,30.97,31.08,1037500.0,21.56,21.6296,21.553,21.6296,1037500.0
2009-12-16 14:40:00,31.08,31.13,30.98,30.98,1583100.0,21.6296,21.6644,21.56,21.56,1583100.0
2009-12-16 14:50:00,30.98,31.01,30.93,30.93,930500.0,21.56,21.5809,21.5252,21.5252,930500.0
2009-12-16 15:00:00,30.93,31.0,30.89,31.0,1078900.0,21.5252,21.5739,21.4974,21.5739,1078900.0
2009-12-16 15:10:00,31.0,31.06,30.98,31.0,1718200.0,21.5739,21.6157,21.56,21.5739,1718200.0
2009-12-16 15:20:00,31.0,31.05,30.95,30.96,855800.0,21.5739,21.6087,21.5391,21.5461,855800.0
2009-12-16 15:30:00,30.95,31.0,30.95,30.96,707300.0,21.5391,21.5739,21.5391,21.5461,707300.0
2009-12-16 15:40:00,30.96,31.0,30.86,30.89,1076100.0,21.5461,21.5739,21.4765,21.4974,1076100.0
2009-12-16 15:50:00,30.89,31.0,30.86,30.96,2749500.0,21.4974,21.5739,21.4765,21.5461,2749500.0
2009-12-17 09:30:00,30.85,31.27,30.4,31.23,1645600.0,21.4695,21.7618,21.1564,21.734,1645600.0
2009-12-17 09:40:00,31.23,31.35,31.19,31.33,874900.0,21.734,21.8175,21.7061,21.8036,874900.0
2009-12-17 09:50:00,31.33,31.36,31.21,31.22,954600.0,21.8036,21.8244,21.7201,21.727,954600.0
2009-12-17 10:00:00,31.21,31.27,31.17,31.24,901300.0,21.7201,21.7618,21.6922,21.7409,901300.0
2009-12-17 10:10:00,31.24,31.26,31.17,31.25,583000.0,21.7409,21.7549,21.6922,21.7479,583000.0
2009-12-17 10:20:00,31.25,31.27,31.22,31.23,557500.0,21.7479,21.7618,21.727,21.734,557500.0
2009-12-17 10:30:00,31.23,31.25,31.18,31.23,394400.0,21.734,21.7479,21.6992,21.734,394400.0
2009-12-17 10:40:00,31.22,31.24,31.19,31.23,327200.0,21.727,21.7409,21.7061,21.734,327200.0
2009-12-17 10:50:00,31.23,31.25,31.2,31.21,288100.0,21.734,21.7479,21.7131,21.7201,288100.0
2009-12-17 11:00:00,31.2,31.25,31.13,31.2,592200.0,21.7131,21.7479,21.6644,21.7131,592200.0
2009-12-17 11:10:00,31.19,31.23,31.18,31.19,304100.0,21.7061,21.734,21.6992,21.7061,304100.0
2009-12-17 11:20:00,31.19,31.19,31.14,31.19,334800.0,21.7061,21.7061,21.6713,21.7061,334800.0
2009-12-17 11:30:00,31.19,31.23,31.18,31.23,430400.0,21.7061,21.734,21.6992,21.734,430400.0
2009-12-17 11:40:00,31.23,31.23,31.19,31.2,413500.0,21.734,21.734,21.7061,21.7131,413500.0
2009-12-17 11:50:00,31.21,31.21,31.14,31.21,546700.0,21.7201,21.7201,21.6713,21.7201,546700.0
2009-12-17 12:00:00,31.2,31.23,31.19,31.2,335400.0,21.7131,21.734,21.7061,21.7131,335400.0
2009-12-17 12:10:00,31.2,31.26,31.2,31.24,793400.0,21.7131,21.7549,21.7131,21.7409,793400.0
2009-12-17 12:20:00,31.25,31.25,31.16,31.2,288400.0,21.7479,21.7479,21.6853,21.7131,288400.0
2009-12-17 12:30:00,31.2,31.21,31.15,31.15,263400.0,21.7131,21.7201,21.6783,21.6783,263400.0
2009-12-17 12:40:00,31.15,31.16,31.12,31.15,506500.0,21.6783,21.6853,21.6574,21.6783,506500.0
2009-12-17 12:50:00,31.15,31.16,31.1,31.12,259400.0,21.6783,21.6853,21.6435,21.6574,259400.0
2009-12-17 13:00:00,31.13,31.18,31.12,31.17,119100.0,21.6644,21.6992,21.6574,21.6922,119100.0
2009-12-17 13:10:00,31.17,31.25,31.17,31.24,444400.0,21.6922,21.7479,21.6922,21.7409,444400.0
2009-12-17 13:20:00,31.24,31.24,31.19,31.19,448200.0,21.7409,21.7409,21.7061,21.7061,448200.0
2009-12-17 13:30:00,31.19,31.2,31.13,31.16,362800.0,21.7061,21.7131,21.6644,21.6853,362800.0
2009-12-17 13:40:00,31.17,31.21,31.15,31.18,303200.0,21.6922,21.7201,21.6783,21.6992,303200.0
2009-12-17 13:50:00,31.18,31.19,31.15,31.17,201100.0,21.6992,21.7061,21.6783,21.6922,201100.0
2009-12-17 14:00:00,31.17,31.19,31.14,31.18,210100.0,21.6922,21.7061,21.6713,21.6992,210100.0
2009-12-17 14:10:00,31.18,31.25,31.18,31.19,445500.0,21.6992,21.7479,21.6992,21.7061,445500.0
2009-12-17 14:20:00,31.19,31.2,31.16,31.17,378700.0,21.7061,21.7131,21.6853,21.6922,378700.0
2009-12-17 14:30:00,31.17,31.19,31.13,31.16,1533300.0,21.6922,21.7061,21.6644,21.6853,1533300.0
2009-12-17 14:40:00,31.16,31.19,31.15,31.16,636600.0,21.6853,21.7061,21.6783,21.6853,636600.0
2009-12-17 14:50:00,31.16,31.2,31.15,31.17,472700.0,21.6853,21.7131,21.6783,21.6922,472700.0
2009-12-17 15:00:00,31.17,31.22,31.17,31.22,194500.0,21.6922,21.727,21.6922,21.727,194500.0
2009-12-17 15:10:00,31.21,31.22,31.12,31.18,342800.0,21.7201,21.727,21.6574,21.6992,342800.0
2009-12-17 15:20:00,31.19,31.21,31.16,31.21,252200.0,21.7061,21.7201,21.6853,21.7201,252200.0
2009-12-17 15:30:00,31.2,31.22,31.16,31.19,633700.0,21.7131,21.727,21.6853,21.7061,633700.0
2009-12-17 15:40:00,31.19,31.21,31.15,31.19,741200.0,21.7061,21.7201,21.6783,21.7061,741200.0
2009-12-17 15:50:00,31.19,31.22,31.18,31.18,1312600.0,21.7061,21.727,21.6992,21.6992,1312600.0
2009-12-18 09:30:00,31.28,31.29,30.94,31.03,2540600.0,21.7688,21.7757,21.5322,21.5948,2540600.0
2009-12-18 09:40:00,31.03,31.12,30.92,31.0,363300.0,21.5948,21.6574,21.5182,21.5739,363300.0
2009-12-18 09:50:00,30.99,31.0,30.85,30.85,346100.0,21.567,21.5739,21.4695,21.4695,346100.0
2009-12-18 10:00:00,30.85,31.02,30.83,31.02,508000.0,21.4695,21.5878,21.4556,21.5878,508000.0
2009-12-18 10:10:00,31.01,31.08,30.96,30.96,475000.0,21.5809,21.6296,21.5461,21.5461,475000.0
2009-12-18 10:20:00,30.96,30.97,30.8,30.84,714900.0,21.5461,21.553,21.4347,21.4626,714900.0
2009-12-18 10:30:00,30.85,30.89,30.8,30.84,270800.0,21.4695,21.4974,21.4347,21.4626,270800.0
2009-12-18 10:40:00,30.84,30.84,30.78,30.82,168100.0,21.4626,21.4626,21.4208,21.4486,168100.0
2009-12-18 10:50:00,30.8,30.82,30.76,30.81,260100.0,21.4347,21.4486,21.4069,21.4417,260100.0
2009-12-18 11:00:00,30.82,30.85,30.8,30.8,229600.0,21.4486,21.4695,21.4347,21.4347,229600.0
2009-12-18 11:10:00,30.8,30.82,30.74,30.8,285700.0,21.4347,21.4486,21.393,21.4347,285700.0
2009-12-18 11:20:00,30.81,30.94,30.8,30.93,360400.0,21.4417,21.5322,21.4347,21.5252,360400.0
2009-12-18 11:30:00,30.93,31.0,30.93,31.0,212900.0,21.5252,21.5739,21.5252,21.5739,212900.0
2009-12-18 11:40:00,30.99,30.99,30.91,30.92,193300.0,21.567,21.567,21.5113,21.5182,193300.0
2009-12-18 11:50:00,30.92,31.0,30.91,30.97,205000.0,21.5182,21.5739,21.5113,21.553,205000.0
2009-12-18 12:00:00,30.97,31.01,30.93,30.99,156200.0,21.553,21.5809,21.5252,21.567,156200.0
2009-12-18 12:10:00,31.0,31.0,30.95,30.97,143500.0,21.5739,21.5739,21.5391,21.553,143500.0
2009-12-18 12:20:00,30.97,31.0,30.96,30.99,214700.0,21.553,21.5739,21.5461,21.567,214700.0
2009-12-18 12:30:00,30.99,31.01,30.98,31.0,305100.0,21.567,21.5809,21.56,21.5739,305100.0
2009-12-18 12:40:00,31.0,31.01,30.94,30.99,172300.0,21.5739,21.5809,21.5322,21.567,172300.0
2009-12-18 12:50:00,30.99,31.02,30.98,31.0,201700.0,21.567,21.5878,21.56,21.5739,201700.0
2009-12-18 13:00:00,31.0,31.1,30.99,31.09,649500.0,21.5739,21.6435,21.567,21.6365,649500.0
2009-12-18 13:10:00,31.1,31.18,31.09,31.14,361500.0,21.6435,21.6992,21.6365,21.6713,361500.0
2009-12-18 13:20:00,31.15,31.28,31.13,31.25,209100.0,21.6783,21.7688,21.6644,21.7479,209100.0
2009-12-18 13:30:00,31.26,31.27,31.17,31.22,402600.0,21.7549,21.7618,21.6922,21.727,402600.0
2009-12-18 13:40:00,31.23,31.27,31.2,31.25,218400.0,21.734,21.7618,21.7131,21.7479,218400.0
2009-12-18 13:50:00,31.25,31.25,31.14,31.15,169600.0,21.7479,21.7479,21.6713,21.6783,169600.0
2009-12-18 14:00:00,31.15,31.18,31.11,31.16,136000.0,21.6783,21.6992,21.6505,21.6853,136000.0
2009-12-18 14:10:00,31.17,31.18,31.13,31.18,106500.0,21.6922,21.6992,21.6644,21.6992,106500.0
2009-12-18 14:20:00,31.18,31.18,31.14,31.17,115200.0,21.6992,21.6992,21.6713,21.6922,115200.0
2009-12-18 14:30:00,31.17,31.18,31.15,31.15,104800.0,21.6922,21.6992,21.6783,21.6783,104800.0
2009-12-18 14:40:00,31.16,31.16,31.13,31.13,141200.0,21.6853,21.6853,21.6644,21.6644,141200.0
2009-12-18 14:50:00,31.13,31.14,31.09,31.11,168400.0,21.6644,21.6713,21.6365,21.6505,168400.0
2009-12-18 15:00:00,31.11,31.15,31.1,31.13,211900.0,21.6505,21.6783,21.6435,21.6644,211900.0
2009-12-18 15:10:00,31.12,31.15,31.07,31.08,311600.0,21.6574,21.6783,21.6226,21.6296,311600.0
2009-12-18 15:20:00,31.08,31.09,31.0,31.03,383400.0,21.6296,21.6365,21.5739,21.5948,383400.0
2009-12-18 15:30:00,31.02,31.03,31.0,31.0,564200.0,21.5878,21.5948,21.5739,21.5739,564200.0
2009-12-18 15:40:00,31.0,31.18,30.99,31.17,693700.0,21.5739,21.6992,21.567,21.6922,693700.0
2009-12-18 15:50:00,31.18,31.21,31.15,31.2,1471800.0,21.6992,21.7201,21.6783,21.7131,1471800.0
2009-12-21 09:30:00,31.84,32.24,31.76,32.08,1514100.0,22.1585,22.4369,22.1028,22.3255,1514100.0
2009-12-21 09:40:00,32.08,32.5,32.08,32.37,1393800.0,22.3255,22.6178,22.3255,22.5273,1393800.0
2009-12-21 09:50:00,32.36,32.54,32.24,32.48,1172200.0,22.5204,22.6456,22.4369,22.6039,1172200.0
2009-12-21 10:00:00,32.48,32.53,32.4,32.52,912600.0,22.6039,22.6387,22.5482,22.6317,912600.0
2009-12-21 10:10:00,32.53,32.75,32.49,32.75,740300.0,22.6387,22.7918,22.6109,22.7918,740300.0
2009-12-21 10:20:00,32.75,32.78,32.63,32.74,695500.0,22.7918,22.8127,22.7083,22.7848,695500.0
2009-12-21 10:30:00,32.73,32.78,32.64,32.67,714600.0,22.7779,22.8127,22.7152,22.7361,714600.0
2009-12-21 10:40:00,32.67,32.7,32.65,32.68,478000.0,22.7361,22.757,22.7222,22.7431,478000.0
2009-12-21 10:50:00,32.68,32.69,32.64,32.67,348500.0,22.7431,22.75,22.7152,22.7361,348500.0
2009-12-21 11:00:00,32.67,32.67,32.56,32.57,450600.0,22.7361,22.7361,22.6596,22.6665,450600.0
2009-12-21 11:10:00,32.57,32.58,32.49,32.54,566200.0,22.6665,22.6735,22.6109,22.6456,566200.0
2009-12-21 11:20:00,32.54,32.56,32.46,32.52,485900.0,22.6456,22.6596,22.59,22.6317,485900.0
2009-12-21 11:30:00,32.52,32.6,32.46,32.47,290600.0,22.6317,22.6874,22.59,22.5969,290600.0
2009-12-21 11:40:00,32.47,32.47,32.39,32.41,181300.0,22.5969,22.5969,22.5413,22.5552,181300.0
2009-12-21 11:50:00,32.41,32.43,32.36,32.41,345000.0,22.5552,22.5691,22.5204,22.5552,345000.0
2009-12-21 12:00:00,32.4,32.52,32.4,32.47,380100.0,22.5482,22.6317,22.5482,22.5969,380100.0
2009-12-21 12:10:00,32.47,32.47,32.39,32.41,281300.0,22.5969,22.5969,22.5413,22.5552,281300.0
2009-12-21 12:20:00,32.4,32.41,32.34,32.34,246400.0,22.5482,22.5552,22.5065,22.5065,246400.0
2009-12-21 12:30:00,32.34,32.37,32.28,32.29,411100.0,22.5065,22.5273,22.4647,22.4717,411100.0
2009-12-21 12:40:00,32.29,32.3,32.18,32.19,404100.0,22.4717,22.4786,22.3951,22.4021,404100.0
2009-12-21 12:50:00,32.18,32.23,32.15,32.23,424400.0,22.3951,22.4299,22.3742,22.4299,424400.0
2009-12-21 13:00:00,32.22,32.29,32.21,32.22,172000.0,22.423,22.4717,22.416,22.423,172000.0
2009-12-21 13:10:00,32.23,32.26,32.13,32.13,378500.0,22.4299,22.4508,22.3603,22.3603,378500.0
2009-12-21 13:20:00,32.13,32.25,32.1,32.24,503200.0,22.3603,22.4438,22.3394,22.4369,503200.0
2009-12-21 13:30:00,32.24,32.25,32.13,32.15,389700.0,22.4369,22.4438,22.3603,22.3742,389700.0
2009-12-21 13:40:00,32.15,32.2,32.13,32.17,514800.0,22.3742,22.409,22.3603,22.3882,514800.0
2009-12-21 13:50:00,32.16,32.21,32.13,32.14,209300.0,22.3812,22.416,22.3603,22.3673,209300.0
2009-12-21 14:00:00,32.14,32.15,32.06,32.06,325700.0,22.3673,22.3742,22.3116,22.3116,325700.0
2009-12-21 14:10:00,32.07,32.12,32.05,32.1,394200.0,22.3186,22.3534,22.3046,22.3394,394200.0
2009-12-21 14:20:00,32.11,32.16,32.1,32.15,164000.0,22.3464,22.3812,22.3394,22.3742,164000.0
2009-12-21 14:30:00,32.14,32.15,32.09,32.09,226400.0,22.3673,22.3742,22.3325,22.3325,226400.0
2009-12-21 14:40:00,32.1,32.11,32.08,32.1,257100.0,22.3394,22.3464,22.3255,22.3394,257100.0
2009-12-21 14:50:00,32.1,32.19,32.09,32.19,247800.0,22.3394,22.4021,22.3325,22.4021,247800.0
2009-12-21 15:00:00,32.18,32.21,32.14,32.14,242000.0,22.3951,22.416,22.3673,22.3673,242000.0
2009-12-21 15:10:00,32.15,32.24,32.14,32.23,515100.0,22.3742,22.4369,22.3673,22.4299,515100.0
2009-12-21 15:20:00,32.23,32.24,32.2,32.21,319700.0,22.4299,22.4369,22.409,22.416,319700.0
2009-12-21 15:30:00,32.22,32.24,32.2,32.23,349800.0,22.423,22.4369,22.409,22.4299,349800.0
2009-12-21 15:40:00,32.24,32.24,32.16,32.22,660500.0,22.4369,22.4369,22.3812,22.423,660500.0
2009-12-21 15:50:00,32.21,32.32,32.21,32.31,1565800.0,22.416,22.4925,22.416,22.4856,1565800.0
2009-12-22 09:30:00,32.37,32.5,32.26,32.44,303400.0,22.5273,22.6178,22.4508,22.5761,303400.0
2009-12-22 09:40:00,32.44,32.49,32.37,32.41,166700.0,22.5761,22.6109,22.5273,22.5552,166700.0
2009-12-22 09:50:00,32.41,32.46,32.34,32.36,181000.0,22.5552,22.59,22.5065,22.5204,181000.0
2009-12-22 10:00:00,32.36,32.46,32.28,32.43,190800.0,22.5204,22.59,22.4647,22.5691,190800.0
2009-12-22 10:10:00,32.43,32.5,32.43,32.49,121000.0,22.5691,22.6178,22.5691,22.6109,121000.0
2009-12-22 10:20:00,32.48,32.52,32.43,32.47,237400.0,22.6039,22.6317,22.5691,22.5969,237400.0
2009-12-22 10:30:00,32.47,32.54,32.45,32.5,212400.0,22.5969,22.6456,22.583,22.6178,212400.0
2009-12-22 10:40:00,32.49,32.5,32.43,32.48,144000.0,22.6109,22.6178,22.5691,22.6039,144000.0
2009-12-22 10:50:00,32.47,32.58,32.47,32.48,230500.0,22.5969,22.6735,22.5969,22.6039,230500.0
2009-12-22 11:00:00,32.48,32.49,32.4,32.44,123600.0,22.6039,22.6109,22.5482,22.5761,123600.0
2009-12-22 11:10:00,32.43,32.44,32.4,32.4,101200.0,22.5691,22.5761,22.5482,22.5482,101200.0
2009-12-22 11:20:00,32.4,32.41,32.35,32.36,88000.0,22.5482,22.5552,22.5134,22.5204,88000.0
2009-12-22 11:30:00,32.35,32.39,32.35,32.38,88800.0,22.5134,22.5413,22.5134,22.5343,88800.0
2009-12-22 11:40:00,32.37,32.38,32.3,32.32,188000.0,22.5273,22.5343,22.4786,22.4925,188000.0
2009-12-22 11:50:00,32.32,32.35,32.3,32.33,196600.0,22.4925,22.5134,22.4786,22.4995,196600.0
2009-12-22 12:00:00,32.34,32.37,32.32,32.32,116700.0,22.5065,22.5273,22.4925,22.4925,116700.0
2009-12-22 12:10:00,32.32,32.33,32.31,32.31,120000.0,22.4925,22.4995,22.4856,22.4856,120000.0
2009-12-22 12:20:00,32.32,32.35,32.31,32.34,114100.0,22.4925,22.5134,22.4856,22.5065,114100.0
2009-12-22 12:30:00,32.34,32.39,32.34,32.38,140100.0,22.5065,22.5413,22.5065,22.5343,140100.0
2009-12-22 12:40:00,32.39,32.42,32.37,32.41,130800.0,22.5413,22.5621,22.5273,22.5552,130800.0
2009-12-22 12:50:00,32.41,32.44,32.38,32.42,174400.0,22.5552,22.5761,22.5343,22.5621,174400.0
2009-12-22 13:00:00,32.41,32.48,32.41,32.46,183900.0,22.5552,22.6039,22.5552,22.59,183900.0
2009-12-22 13:10:00,32.47,32.5,32.44,32.45,142800.0,22.5969,22.6178,22.5761,22.583,142800.0
2009-12-22 13:20:00,32.44,32.48,32.43,32.44,119300.0,22.5761,22.6039,22.5691,22.5761,119300.0
2009-12-22 13:30:00,32.44,32.44,32.4,32.4,116600.0,22.5761,22.5761,22.5482,22.5482,116600.0
2009-12-22 13:40:00,32.4,32.4,32.37,32.38,71600.0,22.5482,22.5482,22.5273,22.5343,71600.0
2009-12-22 13:50:00,32.37,32.39,32.37,32.39,95100.0,22.5273,22.5413,22.5273,22.5413,95100.0
2009-12-22 14:00:00,32.38,32.39,32.35,32.39,125800.0,22.5343,22.5413,22.5134,22.5413,125800.0
2009-12-22 14:10:00,32.39,32.39,32.35,32.35,106100.0,22.5413,22.5413,22.5134,22.5134,106100.0
2009-12-22 14:20:00,32.35,32.36,32.35,32.36,68100.0,22.5134,22.5204,22.5134,22.5204,68100.0
2009-12-22 14:30:00,32.35,32.36,32.29,32.31,421800.0,22.5134,22.5204,22.4717,22.4856,421800.0
2009-12-22 14:40:00,32.3,32.35,32.3,32.35,87900.0,22.4786,22.5134,22.4786,22.5134,87900.0
2009-12-22 14:50:00,32.34,32.35,32.32,32.32,90300.0,22.5065,22.5134,22.4925,22.4925,90300.0
2009-12-22 15:00:00,32.33,32.35,32.31,32.31,120800.0,22.4995,22.5134,22.4856,22.4856,120800.0
2009-12-22 15:10:00,32.31,32.33,32.29,32.3,170200.0,22.4856,22.4995,22.4717,22.4786,170200.0
2009-12-22 15:20:00,32.3,32.32,32.27,32.29,160600.0,22.4786,22.4925,22.4577,22.4717,160600.0
2009-12-22 15:30:00,32.29,32.31,32.22,32.23,395400.0,22.4717,22.4856,22.423,22.4299,395400.0
2009-12-22 15:40:00,32.23,32.29,32.23,32.25,249300.0,22.4299,22.4717,22.4299,22.4438,249300.0
2009-12-22 15:50:00,32.26,32.31,32.25,32.3,534900.0,22.4508,22.4856,22.4438,22.4786,534900.0
2009-12-23 09:30:00,32.35,32.45,32.18,32.22,353900.0,22.5134,22.583,22.3951,22.423,353900.0
2009-12-23 09:40:00,32.22,32.23,32.09,32.18,234000.0,22.423,22.4299,22.3325,22.3951,234000.0
2009-12-23 09:50:00,32.18,32.35,32.14,32.25,224400.0,22.3951,22.5134,22.3673,22.4438,224400.0
2009-12-23 10:00:00,32.25,32.25,32.13,32.14,102500.0,22.4438,22.4438,22.3603,22.3673,102500.0
2009-12-23 10:10:00,32.14,32.2,32.08,32.08,115800.0,22.3673,22.409,22.3255,22.3255,115800.0
2009-12-23 10:20:00,32.08,32.23,32.04,32.05,225200.0,22.3255,22.4299,22.2977,22.3046,225200.0
2009-12-23 10:30:00,32.04,32.13,32.03,32.11,234400.0,22.2977,22.3603,22.2907,22.3464,234400.0
2009-12-23 10:40:00,32.12,32.2,32.07,32.19,108000.0,22.3534,22.409,22.3186,22.4021,108000.0
2009-12-23 10:50:00,32.19,32.26,32.17,32.18,159300.0,22.4021,22.4508,22.3882,22.3951,159300.0
2009-12-23 11:00:00,32.17,32.24,32.15,32.22,157500.0,22.3882,22.4369,22.3742,22.423,157500.0
2009-12-23 11:10:00,32.22,32.22,32.07,32.1,163100.0,22.423,22.423,22.3186,22.3394,163100.0
2009-12-23 11:20:00,32.1,32.12,32.05,32.11,192100.0,22.3394,22.3534,22.3046,22.3464,192100.0
2009-12-23 11:30:00,32.12,32.14,32.07,32.07,79100.0,22.3534,22.3673,22.3186,22.3186,79100.0
2009-12-23 11:40:00,32.07,32.1,32.04,32.05,62800.0,22.3186,22.3394,22.2977,22.3046,62800.0
2009-12-23 11:50:00,32.04,32.05,31.99,32.02,215000.0,22.2977,22.3046,22.2629,22.2838,215000.0
2009-12-23 12:00:00,32.02,32.05,32.0,32.04,86800.0,22.2838,22.3046,22.2698,22.2977,86800.0
2009-12-23 12:10:00,32.04,32.13,32.04,32.07,146400.0,22.2977,22.3603,22.2977,22.3186,146400.0
2009-12-23 12:20:00,32.06,32.1,32.05,32.09,83000.0,22.3116,22.3394,22.3046,22.3325,83000.0
2009-12-23 12:30:00,32.09,32.11,32.06,32.1,110900.0,22.3325,22.3464,22.3116,22.3394,110900.0
2009-12-23 12:40:00,32.1,32.14,32.1,32.13,61900.0,22.3394,22.3673,22.3394,22.3603,61900.0
2009-12-23 12:50:00,32.13,32.15,32.06,32.07,63300.0,22.3603,22.3742,22.3116,22.3186,63300.0
2009-12-23 13:00:00,32.07,32.13,32.06,32.12,69700.0,22.3186,22.3603,22.3116,22.3534,69700.0
2009-12-23 13:10:00,32.12,32.14,32.1,32.13,70800.0,22.3534,22.3673,22.3394,22.3603,70800.0
2009-12-23 13:20:00,32.13,32.15,32.07,32.08,95700.0,22.3603,22.3742,22.3186,22.3255,95700.0
2009-12-23 13:30:00,32.08,32.13,32.07,32.07,92400.0,22.3255,22.3603,22.3186,22.3186,92400.0
2009-12-23 13:40:00,32.07,32.21,32.07,32.13,171000.0,22.3186,22.416,22.3186,22.3603,171000.0
2009-12-23 13:50:00,32.13,32.2,32.11,32.19,109300.0,22.3603,22.409,22.3464,22.4021,109300.0
2009-12-23 14:00:00,32.19,32.24,32.18,32.18,56200.0,22.4021,22.4369,22.3951,22.3951,56200.0
2009-12-23 14:10:00,32.19,32.19,32.14,32.17,52500.0,22.4021,22.4021,22.3673,22.3882,52500.0
2009-12-23 14:20:00,32.18,32.19,32.11,32.12,52400.0,22.3951,22.4021,22.3464,22.3534,52400.0
2009-12-23 14:30:00,32.12,32.12,32.08,32.11,81200.0,22.3534,22.3534,22.3255,22.3464,81200.0
2009-12-23 14:40:00,32.1,32.17,32.09,32.12,150900.0,22.3394,22.3882,22.3325,22.3534,150900.0
2009-12-23 14:50:00,32.12,32.13,32.11,32.11,42900.0,22.3534,22.3603,22.3464,22.3464,42900.0
2009-12-23 15:00:00,32.11,32.13,32.06,32.07,108700.0,22.3464,22.3603,22.3116,22.3186,108700.0
2009-12-23 15:10:00,32.07,32.11,32.06,32.09,133400.0,22.3186,22.3464,22.3116,22.3325,133400.0
2009-12-23 15:20:00,32.1,32.1,32.08,32.08,95000.0,22.3394,22.3394,22.3255,22.3255,95000.0
2009-12-23 15:30:00,32.09,32.09,32.03,32.08,324200.0,22.3325,22.3325,22.2907,22.3255,324200.0
2009-12-23 15:40:00,32.08,32.12,32.08,32.09,295000.0,22.3255,22.3534,22.3255,22.3325,295000.0
2009-12-23 15:50:00,32.1,32.13,32.09,32.09,388600.0,22.3394,22.3603,22.3325,22.3325,388600.0
2009-12-24 09:30:00,32.06,32.22,32.05,32.21,126000.0,22.3116,22.423,22.3046,22.416,126000.0
2009-12-24 09:40:00,32.21,32.21,32.12,32.14,69800.0,22.416,22.416,22.3534,22.3673,69800.0
2009-12-24 09:50:00,32.15,32.17,32.09,32.15,117700.0,22.3742,22.3882,22.3325,22.3742,117700.0
2009-12-24 10:00:00,32.16,32.24,32.14,32.15,146100.0,22.3812,22.4369,22.3673,22.3742,146100.0
2009-12-24 10:10:00,32.15,32.18,32.14,32.16,104300.0,22.3742,22.3951,22.3673,22.3812,104300.0
2009-12-24 10:20:00,32.16,32.23,32.12,32.17,78000.0,22.3812,22.4299,22.3534,22.3882,78000.0
2009-12-24 10:30:00,32.17,32.17,32.12,32.15,74700.0,22.3882,22.3882,22.3534,22.3742,74700.0
2009-12-24 10:40:00,32.15,32.17,32.14,32.15,95900.0,22.3742,22.3882,22.3673,22.3742,95900.0
2009-12-24 10:50:00,32.15,32.17,32.14,32.16,42800.0,22.3742,22.3882,22.3673,22.3812,42800.0
2009-12-24 11:00:00,32.15,32.16,32.11,32.11,52300.0,22.3742,22.3812,22.3464,22.3464,52300.0
2009-12-24 11:10:00,32.11,32.19,32.11,32.16,124800.0,22.3464,22.4021,22.3464,22.3812,124800.0
2009-12-24 11:20:00,32.16,32.18,32.13,32.15,91000.0,22.3812,22.3951,22.3603,22.3742,91000.0
2009-12-24 11:30:00,32.15,32.16,32.13,32.13,65500.0,22.3742,22.3812,22.3603,22.3603,65500.0
2009-12-24 11:40:00,32.14,32.15,32.13,32.15,62500.0,22.3673,22.3742,22.3603,22.3742,62500.0
2009-12-24 11:50:00,32.15,32.15,32.14,32.15,74000.0,22.3742,22.3742,22.3673,22.3742,74000.0
2009-12-24 12:00:00,32.15,32.15,32.14,32.15,172000.0,22.3742,22.3742,22.3673,22.3742,172000.0
2009-12-24 12:10:00,32.15,32.16,32.12,32.13,176300.0,22.3742,22.3812,22.3534,22.3603,176300.0
2009-12-24 12:20:00,32.12,32.19,32.12,32.15,84000.0,22.3534,22.4021,22.3534,22.3742,84000.0
2009-12-24 12:30:00,32.16,32.18,32.15,32.16,100500.0,22.3812,22.3951,22.3742,22.3812,100500.0
2009-12-24 12:40:00,32.16,32.17,32.12,32.12,100400.0,22.3812,22.3882,22.3534,22.3534,100400.0
2009-12-24 12:50:00,32.13,32.16,32.12,32.16,129400.0,22.3603,22.3812,22.3534,22.3812,129400.0
2009-12-28 09:30:00,32.25,32.34,32.16,32.3,198500.0,22.4438,22.5065,22.3812,22.4786,198500.0
2009-12-28 09:40:00,32.3,32.37,32.28,32.36,142600.0,22.4786,22.5273,22.4647,22.5204,142600.0
2009-12-28 09:50:00,32.35,32.36,32.3,32.32,57000.0,22.5134,22.5204,22.4786,22.4925,57000.0
2009-12-28 10:00:00,32.31,32.39,32.31,32.37,96900.0,22.4856,22.5413,22.4856,22.5273,96900.0
2009-12-28 10:10:00,32.38,32.4,32.27,32.29,215700.0,22.5343,22.5482,22.4577,22.4717,215700.0
2009-12-28 10:20:00,32.29,32.31,32.26,32.31,57900.0,22.4717,22.4856,22.4508,22.4856,57900.0
2009-12-28 10:30:00,32.3,32.33,32.3,32.32,56200.0,22.4786,22.4995,22.4786,22.4925,56200.0
2009-12-28 10:40:00,32.32,32.34,32.31,32.34,108700.0,22.4925,22.5065,22.4856,22.5065,108700.0
2009-12-28 10:50:00,32.34,32.46,32.32,32.45,202200.0,22.5065,22.59,22.4925,22.583,202200.0
2009-12-28 11:00:00,32.45,32.5,32.43,32.5,152100.0,22.583,22.6178,22.5691,22.6178,152100.0
2009-12-28 11:10:00,32.49,32.52,32.46,32.46,211600.0,22.6109,22.6317,22.59,22.59,211600.0
2009-12-28 11:20:00,32.45,32.47,32.44,32.47,75600.0,22.583,22.5969,22.5761,22.5969,75600.0
2009-12-28 11:30:00,32.46,32.5,32.46,32.49,117600.0,22.59,22.6178,22.59,22.6109,117600.0
2009-12-28 11:40:00,32.49,32.5,32.49,32.49,83300.0,22.6109,22.6178,22.6109,22.6109,83300.0
2009-12-28 11:50:00,32.49,32.52,32.49,32.51,150600.0,22.6109,22.6317,22.6109,22.6248,150600.0
2009-12-28 12:00:00,32.51,32.55,32.49,32.53,306600.0,22.6248,22.6526,22.6109,22.6387,306600.0
2009-12-28 12:10:00,32.52,32.53,32.49,32.5,71000.0,22.6317,22.6387,22.6109,22.6178,71000.0
2009-12-28 12:20:00,32.5,32.52,32.5,32.51,64600.0,22.6178,22.6317,22.6178,22.6248,64600.0
2009-12-28 12:30:00,32.5,32.51,32.49,32.49,62200.0,22.6178,22.6248,22.6109,22.6109,62200.0
2009-12-28 12:40:00,32.5,32.51,32.49,32.5,51000.0,22.6178,22.6248,22.6109,22.6178,51000.0
2009-12-28 12:50:00,32.5,32.51,32.5,32.51,34600.0,22.6178,22.6248,22.6178,22.6248,34600.0
2009-12-28 13:00:00,32.51,32.51,32.44,32.45,126200.0,22.6248,22.6248,22.5761,22.583,126200.0
2009-12-28 13:10:00,32.44,32.47,32.44,32.47,47600.0,22.5761,22.5969,22.5761,22.5969,47600.0
2009-12-28 13:20:00,32.47,32.47,32.45,32.46,68100.0,22.5969,22.5969,22.583,22.59,68100.0
2009-12-28 13:30:00,32.45,32.46,32.43,32.45,52800.0,22.583,22.59,22.5691,22.583,52800.0
2009-12-28 13:40:00,32.45,32.47,32.45,32.47,62000.0,22.583,22.5969,22.583,22.5969,62000.0
2009-12-28 13:50:00,32.47,32.49,32.46,32.47,67800.0,22.5969,22.6109,22.59,22.5969,67800.0
2009-12-28 14:00:00,32.47,32.48,32.42,32.44,99700.0,22.5969,22.6039,22.5621,22.5761,99700.0
2009-12-28 14:10:00,32.44,32.45,32.44,32.44,104200.0,22.5761,22.583,22.5761,22.5761,104200.0
2009-12-28 14:20:00,32.43,32.44,32.37,32.39,168800.0,22.5691,22.5761,22.5273,22.5413,168800.0
2009-12-28 14:30:00,32.38,32.41,32.35,32.35,181900.0,22.5343,22.5552,22.5134,22.5134,181900.0
2009-12-28 14:40:00,32.35,32.37,32.33,32.34,199600.0,22.5134,22.5273,22.4995,22.5065,199600.0
2009-12-28 14:50:00,32.34,32.37,32.34,32.35,152800.0,22.5065,22.5273,22.5065,22.5134,152800.0
2009-12-28 15:00:00,32.34,32.36,32.33,32.35,133800.0,22.5065,22.5204,22.4995,22.5134,133800.0
2009-12-28 15:10:00,32.34,32.38,32.34,32.37,90200.0,22.5065,22.5343,22.5065,22.5273,90200.0
2009-12-28 15:20:00,32.38,32.39,32.27,32.28,171700.0,22.5343,22.5413,22.4577,22.4647,171700.0
2009-12-28 15:30:00,32.28,32.33,32.27,32.31,134800.0,22.4647,22.4995,22.4577,22.4856,134800.0
2009-12-28 15:40:00,32.31,32.38,32.28,32.37,206200.0,22.4856,22.5343,22.4647,22.5273,206200.0
2009-12-28 15:50:00,32.38,32.41,32.33,32.41,364200.0,22.5343,22.5552,22.4995,22.5552,364200.0
2009-12-29 09:30:00,32.54,32.62,32.48,32.5,323800.0,22.6456,22.7013,22.6039,22.6178,323800.0
2009-12-29 09:40:00,32.51,32.51,32.45,32.45,188600.0,22.6248,22.6248,22.583,22.583,188600.0
2009-12-29 09:50:00,32.46,32.48,32.42,32.45,132600.0,22.59,22.6039,22.5621,22.583,132600.0
2009-12-29 10:00:00,32.46,32.48,32.39,32.4,109800.0,22.59,22.6039,22.5413,22.5482,109800.0
2009-12-29 10:10:00,32.4,32.44,32.38,32.42,113700.0,22.5482,22.5761,22.5343,22.5621,113700.0
2009-12-29 10:20:00,32.42,32.46,32.42,32.44,97300.0,22.5621,22.59,22.5621,22.5761,97300.0
2009-12-29 10:30:00,32.43,32.49,32.43,32.48,58900.0,22.5691,22.6109,22.5691,22.6039,58900.0
2009-12-29 10:40:00,32.49,32.52,32.35,32.51,84900.0,22.6109,22.6317,22.5134,22.6248,84900.0
2009-12-29 10:50:00,32.5,32.53,32.45,32.5,63700.0,22.6178,22.6387,22.583,22.6178,63700.0
2009-12-29 11:00:00,32.5,32.51,32.49,32.5,128900.0,22.6178,22.6248,22.6109,22.6178,128900.0
2009-12-29 11:10:00,32.5,32.51,32.48,32.48,99200.0,22.6178,22.6248,22.6039,22.6039,99200.0
2009-12-29 11:20:00,32.49,32.53,32.47,32.49,229800.0,22.6109,22.6387,22.5969,22.6109,229800.0
2009-12-29 11:30:00,32.5,32.56,32.49,32.54,106400.0,22.6178,22.6596,22.6109,22.6456,106400.0
2009-12-29 11:40:00,32.53,32.56,32.53,32.53,84600.0,22.6387,22.6596,22.6387,22.6387,84600.0
2009-12-29 11:50:00,32.54,32.56,32.52,32.55,135600.0,22.6456,22.6596,22.6317,22.6526,135600.0
2009-12-29 12:00:00,32.55,32.57,32.55,32.55,63100.0,22.6526,22.6665,22.6526,22.6526,63100.0
2009-12-29 12:10:00,32.55,32.56,32.5,32.51,219900.0,22.6526,22.6596,22.6178,22.6248,219900.0
2009-12-29 12:20:00,32.51,32.52,32.47,32.47,103300.0,22.6248,22.6317,22.5969,22.5969,103300.0
2009-12-29 12:30:00,32.47,32.51,32.46,32.49,140600.0,22.5969,22.6248,22.59,22.6109,140600.0
2009-12-29 12:40:00,32.49,32.52,32.47,32.48,68000.0,22.6109,22.6317,22.5969,22.6039,68000.0
2009-12-29 12:50:00,32.48,32.5,32.48,32.49,48200.0,22.6039,22.6178,22.6039,22.6109,48200.0
2009-12-29 13:00:00,32.49,32.55,32.49,32.54,88900.0,22.6109,22.6526,22.6109,22.6456,88900.0
2009-12-29 13:10:00,32.54,32.57,32.54,32.54,71800.0,22.6456,22.6665,22.6456,22.6456,71800.0
2009-12-29 13:20:00,32.54,32.69,32.54,32.65,403800.0,22.6456,22.75,22.6456,22.7222,403800.0
2009-12-29 13:30:00,32.64,32.65,32.6,32.61,51600.0,22.7152,22.7222,22.6874,22.6944,51600.0
2009-12-29 13:40:00,32.61,32.62,32.57,32.59,71400.0,22.6944,22.7013,22.6665,22.6804,71400.0
2009-12-29 13:50:00,32.59,32.6,32.57,32.58,37700.0,22.6804,22.6874,22.6665,22.6735,37700.0
2009-12-29 14:00:00,32.57,32.57,32.55,32.56,71100.0,22.6665,22.6665,22.6526,22.6596,71100.0
2009-12-29 14:10:00,32.55,32.56,32.53,32.56,88000.0,22.6526,22.6596,22.6387,22.6596,88000.0
2009-12-29 14:20:00,32.56,32.56,32.55,32.55,61000.0,22.6596,22.6596,22.6526,22.6526,61000.0
2009-12-29 14:30:00,32.56,32.59,32.54,32.57,139100.0,22.6596,22.6804,22.6456,22.6665,139100.0
2009-12-29 14:40:00,32.58,32.59,32.56,32.58,82800.0,22.6735,22.6804,22.6596,22.6735,82800.0
2009-12-29 14:50:00,32.58,32.58,32.54,32.56,140800.0,22.6735,22.6735,22.6456,22.6596,140800.0
2009-12-29 15:00:00,32.56,32.6,32.56,32.57,188200.0,22.6596,22.6874,22.6596,22.6665,188200.0
2009-12-29 15:10:00,32.57,32.71,32.56,32.7,217700.0,22.6665,22.764,22.6596,22.757,217700.0
2009-12-29 15:20:00,32.7,32.71,32.65,32.69,213100.0,22.757,22.764,22.7222,22.75,213100.0
2009-12-29 15:30:00,32.69,32.7,32.69,32.7,160600.0,22.75,22.757,22.75,22.757,160600.0
2009-12-29 15:40:00,32.69,32.7,32.62,32.63,316900.0,22.75,22.757,22.7013,22.7083,316900.0
2009-12-29 15:50:00,32.64,32.72,32.63,32.66,980200.0,22.7152,22.7709,22.7083,22.7292,980200.0
2009-12-30 09:30:00,32.56,32.65,32.45,32.63,199400.0,22.6596,22.7222,22.583,22.7083,199400.0
2009-12-30 09:40:00,32.64,32.74,32.6,32.7,172000.0,22.7152,22.7848,22.6874,22.757,172000.0
2009-12-30 09:50:00,32.7,32.75,32.68,32.73,121900.0,22.757,22.7918,22.7431,22.7779,121900.0
2009-12-30 10:00:00,32.74,32.74,32.69,32.69,75700.0,22.7848,22.7848,22.75,22.75,75700.0
2009-12-30 10:10:00,32.69,32.7,32.66,32.68,114200.0,22.75,22.757,22.7292,22.7431,114200.0
2009-12-30 10:20:00,32.68,32.71,32.63,32.63,159700.0,22.7431,22.764,22.7083,22.7083,159700.0
2009-12-30 10:30:00,32.64,32.67,32.63,32.64,160500.0,22.7152,22.7361,22.7083,22.7152,160500.0
2009-12-30 10:40:00,32.64,32.67,32.62,32.66,133200.0,22.7152,22.7361,22.7013,22.7292,133200.0
2009-12-30 10:50:00,32.67,32.73,32.66,32.72,84200.0,22.7361,22.7779,22.7292,22.7709,84200.0
2009-12-30 11:00:00,32.72,32.73,32.7,32.71,77700.0,22.7709,22.7779,22.757,22.764,77700.0
2009-12-30 11:10:00,32.71,32.75,32.67,32.67,121100.0,22.764,22.7918,22.7361,22.7361,121100.0
2009-12-30 11:20:00,32.67,32.75,32.62,32.7,134700.0,22.7361,22.7918,22.7013,22.757,134700.0
2009-12-30 11:30:00,32.7,32.78,32.69,32.77,95400.0,22.757,22.8127,22.75,22.8057,95400.0
2009-12-30 11:40:00,32.77,32.78,32.75,32.78,76900.0,22.8057,22.8127,22.7918,22.8127,76900.0
2009-12-30 11:50:00,32.78,32.8,32.76,32.78,75600.0,22.8127,22.8266,22.7988,22.8127,75600.0
2009-12-30 12:00:00,32.77,32.78,32.74,32.74,49800.0,22.8057,22.8127,22.7848,22.7848,49800.0
2009-12-30 12:10:00,32.74,32.76,32.74,32.75,101800.0,22.7848,22.7988,22.7848,22.7918,101800.0
2009-12-30 12:20:00,32.75,32.76,32.75,32.76,47900.0,22.7918,22.7988,22.7918,22.7988,47900.0
2009-12-30 12:30:00,32.76,32.76,32.65,32.73,354900.0,22.7988,22.7988,22.7222,22.7779,354900.0
2009-12-30 12:40:00,32.73,32.77,32.73,32.77,82500.0,22.7779,22.8057,22.7779,22.8057,82500.0
2009-12-30 12:50:00,32.76,32.77,32.73,32.76,72700.0,22.7988,22.8057,22.7779,22.7988,72700.0
2009-12-30 13:00:00,32.77,32.8,32.76,32.76,73900.0,22.8057,22.8266,22.7988,22.7988,73900.0
2009-12-30 13:10:00,32.76,32.77,32.65,32.75,124400.0,22.7988,22.8057,22.7222,22.7918,124400.0
2009-12-30 13:20:00,32.74,32.76,32.73,32.75,113000.0,22.7848,22.7988,22.7779,22.7918,113000.0
2009-12-30 13:30:00,32.75,32.76,32.74,32.74,76500.0,22.7918,22.7988,22.7848,22.7848,76500.0
2009-12-30 13:40:00,32.74,32.75,32.73,32.74,117800.0,22.7848,22.7918,22.7779,22.7848,117800.0
2009-12-30 13:50:00,32.74,32.77,32.74,32.77,59900.0,22.7848,22.8057,22.7848,22.8057,59900.0
2009-12-30 14:00:00,32.77,32.77,32.7,32.71,116000.0,22.8057,22.8057,22.757,22.764,116000.0
2009-12-30 14:10:00,32.7,32.71,32.68,32.69,107400.0,22.757,22.764,22.7431,22.75,107400.0
2009-12-30 14:20:00,32.68,32.69,32.67,32.67,50000.0,22.7431,22.75,22.7361,22.7361,50000.0
2009-12-30 14:30:00,32.67,32.68,32.67,32.67,63600.0,22.7361,22.7431,22.7361,22.7361,63600.0
2009-12-30 14:40:00,32.67,32.69,32.65,32.68,111500.0,22.7361,22.75,22.7222,22.7431,111500.0
2009-12-30 14:50:00,32.69,32.69,32.66,32.69,82400.0,22.75,22.75,22.7292,22.75,82400.0
2009-12-30 15:00:00,32.69,32.69,32.64,32.66,118300.0,22.75,22.75,22.7152,22.7292,118300.0
2009-12-30 15:10:00,32.65,32.67,32.63,32.63,87600.0,22.7222,22.7361,22.7083,22.7083,87600.0
2009-12-30 15:20:00,32.64,32.64,32.62,32.62,70600.0,22.7152,22.7152,22.7013,22.7013,70600.0
2009-12-30 15:30:00,32.63,32.67,32.62,32.66,97700.0,22.7083,22.7361,22.7013,22.7292,97700.0
2009-12-30 15:40:00,32.67,32.69,32.66,32.69,132100.0,22.7361,22.75,22.7292,22.75,132100.0
2009-12-30 15:50:00,32.69,32.7,32.66,32.69,258100.0,22.75,22.757,22.7292,22.75,258100.0
2009-12-31 09:30:00,32.61,32.69,32.54,32.59,130400.0,22.6944,22.75,22.6456,22.6804,130400.0
2009-12-31 09:40:00,32.58,32.66,32.58,32.65,176500.0,22.6735,22.7292,22.6735,22.7222,176500.0
2009-12-31 09:50:00,32.65,32.65,32.59,32.59,85600.0,22.7222,22.7222,22.6804,22.6804,85600.0
2009-12-31 10:00:00,32.59,32.63,32.55,32.6,211000.0,22.6804,22.7083,22.6526,22.6874,211000.0
2009-12-31 10:10:00,32.59,32.61,32.56,32.61,99600.0,22.6804,22.6944,22.6596,22.6944,99600.0
2009-12-31 10:20:00,32.6,32.66,32.6,32.66,67200.0,22.6874,22.7292,22.6874,22.7292,67200.0
2009-12-31 10:30:00,32.65,32.69,32.64,32.68,105600.0,22.7222,22.75,22.7152,22.7431,105600.0
2009-12-31 10:40:00,32.68,32.69,32.65,32.65,60200.0,22.7431,22.75,22.7222,22.7222,60200.0
2009-12-31 10:50:00,32.65,32.66,32.63,32.64,47800.0,22.7222,22.7292,22.7083,22.7152,47800.0
2009-12-31 11:00:00,32.63,32.64,32.58,32.58,71100.0,22.7083,22.7152,22.6735,22.6735,71100.0
2009-12-31 11:10:00,32.58,32.59,32.5,32.51,97000.0,22.6735,22.6804,22.6178,22.6248,97000.0
2009-12-31 11:20:00,32.5,32.55,32.5,32.53,88300.0,22.6178,22.6526,22.6178,22.6387,88300.0
2009-12-31 11:30:00,32.52,32.53,32.5,32.51,62700.0,22.6317,22.6387,22.6178,22.6248,62700.0
2009-12-31 11:40:00,32.51,32.56,32.5,32.52,113600.0,22.6248,22.6596,22.6178,22.6317,113600.0
2009-12-31 11:50:00,32.52,32.76,32.5,32.51,93800.0,22.6317,22.7988,22.6178,22.6248,93800.0
2009-12-31 12:00:00,32.51,32.51,32.43,32.45,80900.0,22.6248,22.6248,22.5691,22.583,80900.0
2009-12-31 12:10:00,32.44,32.48,32.43,32.48,87200.0,22.5761,22.6039,22.5691,22.6039,87200.0
2009-12-31 12:20:00,32.48,32.48,32.45,32.46,83300.0,22.6039,22.6039,22.583,22.59,83300.0
2009-12-31 12:30:00,32.46,32.48,32.45,32.47,50500.0,22.59,22.6039,22.583,22.5969,50500.0
2009-12-31 12:40:00,32.46,32.49,32.44,32.48,49700.0,22.59,22.6109,22.5761,22.6039,49700.0
2009-12-31 12:50:00,32.48,32.51,32.47,32.5,54400.0,22.6039,22.6248,22.5969,22.6178,54400.0
2009-12-31 13:00:00,32.51,32.51,32.44,32.44,96600.0,22.6248,22.6248,22.5761,22.5761,96600.0
2009-12-31 13:10:00,32.44,32.44,32.38,32.38,95700.0,22.5761,22.5761,22.5343,22.5343,95700.0
2009-12-31 13:20:00,32.38,32.44,32.38,32.43,46400.0,22.5343,22.5761,22.5343,22.5691,46400.0
2009-12-31 13:30:00,32.43,32.44,32.4,32.41,74200.0,22.5691,22.5761,22.5482,22.5552,74200.0
2009-12-31 13:40:00,32.4,32.41,32.38,32.39,57800.0,22.5482,22.5552,22.5343,22.5413,57800.0
2009-12-31 13:50:00,32.39,32.41,32.39,32.39,53400.0,22.5413,22.5552,22.5413,22.5413,53400.0
2009-12-31 14:00:00,32.4,32.42,32.38,32.4,83000.0,22.5482,22.5621,22.5343,22.5482,83000.0
2009-12-31 14:10:00,32.41,32.42,32.39,32.42,64400.0,22.5552,22.5621,22.5413,22.5621,64400.0
2009-12-31 14:20:00,32.42,32.44,32.41,32.44,113600.0,22.5621,22.5761,22.5552,22.5761,113600.0
2009-12-31 14:30:00,32.44,32.45,32.42,32.42,75700.0,22.5761,22.583,22.5621,22.5621,75700.0
2009-12-31 14:40:00,32.42,32.44,32.4,32.41,85200.0,22.5621,22.5761,22.5482,22.5552,85200.0
2009-12-31 14:50:00,32.42,32.45,32.39,32.4,103500.0,22.5621,22.583,22.5413,22.5482,103500.0
2009-12-31 15:00:00,32.4,32.44,32.4,32.4,72500.0,22.5482,22.5761,22.5482,22.5482,72500.0
2009-12-31 15:10:00,32.4,32.41,32.38,32.41,51100.0,22.5482,22.5552,22.5343,22.5552,51100.0
2009-12-31 15:20:00,32.4,32.42,32.36,32.42,102800.0,22.5482,22.5621,22.5204,22.5621,102800.0
2009-12-31 15:30:00,32.41,32.42,32.3,32.31,203700.0,22.5552,22.5621,22.4786,22.4856,203700.0
2009-12-31 15:40:00,32.3,32.31,32.21,32.25,272700.0,22.4786,22.4856,22.416,22.4438,272700.0
2009-12-31 15:50:00,32.25,32.29,32.19,32.2,546500.0,22.4438,22.4717,22.4021,22.409,546500.0
2010-01-04 09:30:00,32.43,32.69,32.38,32.68,676400.0,22.5691,22.75,22.5343,22.7431,676400.0
2010-01-04 09:40:00,32.68,32.72,32.61,32.67,387800.0,22.7431,22.7709,22.6944,22.7361,387800.0
2010-01-04 09:50:00,32.68,32.7,32.61,32.61,288300.0,22.7431,22.757,22.6944,22.6944,288300.0
2010-01-04 10:00:00,32.61,32.66,32.53,32.65,709100.0,22.6944,22.7292,22.6387,22.7222,709100.0
2010-01-04 10:10:00,32.65,32.65,32.6,32.6,154300.0,22.7222,22.7222,22.6874,22.6874,154300.0
2010-01-04 10:20:00,32.61,32.77,32.6,32.76,394800.0,22.6944,22.8057,22.6874,22.7988,394800.0
2010-01-04 10:30:00,32.76,32.89,32.74,32.84,734500.0,22.7988,22.8892,22.7848,22.8544,734500.0
2010-01-04 10:40:00,32.85,32.85,32.79,32.8,135200.0,22.8614,22.8614,22.8196,22.8266,135200.0
2010-01-04 10:50:00,32.8,32.85,32.77,32.78,261900.0,22.8266,22.8614,22.8057,22.8127,261900.0
2010-01-04 11:00:00,32.78,32.81,32.78,32.8,115700.0,22.8127,22.8336,22.8127,22.8266,115700.0
2010-01-04 11:10:00,32.79,32.95,32.79,32.91,398700.0,22.8196,22.931,22.8196,22.9031,398700.0
2010-01-04 11:20:00,32.9,32.92,32.88,32.9,147200.0,22.8962,22.9101,22.8823,22.8962,147200.0
2010-01-04 11:30:00,32.89,32.9,32.81,32.81,232500.0,22.8892,22.8962,22.8336,22.8336,232500.0
2010-01-04 11:40:00,32.82,32.82,32.77,32.79,249300.0,22.8405,22.8405,22.8057,22.8196,249300.0
2010-01-04 11:50:00,32.78,32.82,32.73,32.74,208200.0,22.8127,22.8405,22.7779,22.7848,208200.0
2010-01-04 12:00:00,32.73,32.74,32.68,32.69,327900.0,22.7779,22.7848,22.7431,22.75,327900.0
2010-01-04 12:10:00,32.68,32.75,32.67,32.74,177200.0,22.7431,22.7918,22.7361,22.7848,177200.0
2010-01-04 12:20:00,32.74,32.83,32.73,32.83,115100.0,22.7848,22.8475,22.7779,22.8475,115100.0
2010-01-04 12:30:00,32.83,32.83,32.78,32.83,310400.0,22.8475,22.8475,22.8127,22.8475,310400.0
2010-01-04 12:40:00,32.83,32.91,32.8,32.9,385800.0,22.8475,22.9031,22.8266,22.8962,385800.0
2010-01-04 12:50:00,32.89,32.9,32.84,32.87,121800.0,22.8892,22.8962,22.8544,22.8753,121800.0
2010-01-04 13:00:00,32.87,32.88,32.86,32.87,65900.0,22.8753,22.8823,22.8683,22.8753,65900.0
2010-01-04 13:10:00,32.87,32.87,32.86,32.87,83600.0,22.8753,22.8753,22.8683,22.8753,83600.0
2010-01-04 13:20:00,32.86,32.92,32.86,32.92,189600.0,22.8683,22.9101,22.8683,22.9101,189600.0
2010-01-04 13:30:00,32.91,32.93,32.9,32.91,235000.0,22.9031,22.9171,22.8962,22.9031,235000.0
2010-01-04 13:40:00,32.9,32.95,32.9,32.94,208000.0,22.8962,22.931,22.8962,22.924,208000.0
2010-01-04 13:50:00,32.94,32.95,32.9,32.91,245100.0,22.924,22.931,22.8962,22.9031,245100.0
2010-01-04 14:00:00,32.92,32.92,32.89,32.9,163600.0,22.9101,22.9101,22.8892,22.8962,163600.0
2010-01-04 14:10:00,32.89,32.9,32.88,32.88,192800.0,22.8892,22.8962,22.8823,22.8823,192800.0
2010-01-04 14:20:00,32.88,32.94,32.88,32.94,357600.0,22.8823,22.924,22.8823,22.924,357600.0
2010-01-04 14:30:00,32.94,32.94,32.92,32.93,237600.0,22.924,22.924,22.9101,22.9171,237600.0
2010-01-04 14:40:00,32.93,32.93,32.91,32.91,211800.0,22.9171,22.9171,22.9031,22.9031,211800.0
2010-01-04 14:50:00,32.91,32.98,32.91,32.98,304300.0,22.9031,22.9519,22.9031,22.9519,304300.0
2010-01-04 15:00:00,32.97,33.04,32.96,32.97,500300.0,22.9449,22.9936,22.9379,22.9449,500300.0
2010-01-04 15:10:00,32.97,33.02,32.96,33.02,797500.0,22.9449,22.9797,22.9379,22.9797,797500.0
2010-01-04 15:20:00,33.01,33.06,33.01,33.04,466100.0,22.9727,23.0075,22.9727,22.9936,466100.0
2010-01-04 15:30:00,33.03,33.04,32.99,32.99,542900.0,22.9867,22.9936,22.9588,22.9588,542900.0
2010-01-04 15:40:00,32.99,33.0,32.96,33.0,676800.0,22.9588,22.9658,22.9379,22.9658,676800.0
2010-01-04 15:50:00,33.0,33.02,32.98,32.99,1433200.0,22.9658,22.9797,22.9519,22.9588,1433200.0
2010-01-05 09:30:00,32.93,33.03,32.78,32.9,379800.0,22.9171,22.9867,22.8127,22.8962,379800.0
2010-01-05 09:40:00,32.9,32.92,32.82,32.88,209800.0,22.8962,22.9101,22.8405,22.8823,209800.0
2010-01-05 09:50:00,32.88,32.94,32.87,32.89,170900.0,22.8823,22.924,22.8753,22.8892,170900.0
2010-01-05 10:00:00,32.88,32.96,32.87,32.92,258800.0,22.8823,22.9379,22.8753,22.9101,258800.0
2010-01-05 10:10:00,32.92,32.93,32.9,32.9,179100.0,22.9101,22.9171,22.8962,22.8962,179100.0
2010-01-05 10:20:00,32.91,32.94,32.9,32.91,214700.0,22.9031,22.924,22.8962,22.9031,214700.0
2010-01-05 10:30:00,32.92,32.95,32.9,32.95,125900.0,22.9101,22.931,22.8962,22.931,125900.0
2010-01-05 10:40:00,32.95,32.97,32.89,32.93,441400.0,22.931,22.9449,22.8892,22.9171,441400.0
2010-01-05 10:50:00,32.94,32.94,32.9,32.92,135400.0,22.924,22.924,22.8962,22.9101,135400.0
2010-01-05 11:00:00,32.91,32.96,32.89,32.96,288900.0,22.9031,22.9379,22.8892,22.9379,288900.0
2010-01-05 11:10:00,32.95,32.96,32.9,32.96,252600.0,22.931,22.9379,22.8962,22.9379,252600.0
2010-01-05 11:20:00,32.96,32.97,32.88,32.89,148900.0,22.9379,22.9449,22.8823,22.8892,148900.0
2010-01-05 11:30:00,32.9,32.9,32.87,32.88,107300.0,22.8962,22.8962,22.8753,22.8823,107300.0
2010-01-05 11:40:00,32.87,32.88,32.87,32.87,31600.0,22.8753,22.8823,22.8753,22.8753,31600.0
2010-01-05 11:50:00,32.87,32.88,32.83,32.84,127300.0,22.8753,22.8823,22.8475,22.8544,127300.0
2010-01-05 12:00:00,32.84,32.86,32.82,32.86,120400.0,22.8544,22.8683,22.8405,22.8683,120400.0
2010-01-05 12:10:00,32.86,32.88,32.82,32.82,112700.0,22.8683,22.8823,22.8405,22.8405,112700.0
2010-01-05 12:20:00,32.82,32.83,32.73,32.74,205600.0,22.8405,22.8475,22.7779,22.7848,205600.0
2010-01-05 12:30:00,32.73,32.75,32.72,32.72,159500.0,22.7779,22.7918,22.7709,22.7709,159500.0
2010-01-05 12:40:00,32.72,32.73,32.7,32.7,46200.0,22.7709,22.7779,22.757,22.757,46200.0
2010-01-05 12:50:00,32.7,32.74,32.7,32.74,94800.0,22.757,22.7848,22.757,22.7848,94800.0
2010-01-05 13:00:00,32.74,32.75,32.71,32.71,83200.0,22.7848,22.7918,22.764,22.764,83200.0
2010-01-05 13:10:00,32.72,32.72,32.71,32.72,35500.0,22.7709,22.7709,22.764,22.7709,35500.0
2010-01-05 13:20:00,32.72,32.72,32.66,32.72,208200.0,22.7709,22.7709,22.7292,22.7709,208200.0
2010-01-05 13:30:00,32.72,32.74,32.69,32.72,109100.0,22.7709,22.7848,22.75,22.7709,109100.0
2010-01-05 13:40:00,32.72,32.72,32.71,32.72,60000.0,22.7709,22.7709,22.764,22.7709,60000.0
2010-01-05 13:50:00,32.71,32.72,32.68,32.7,114000.0,22.764,22.7709,22.7431,22.757,114000.0
2010-01-05 14:00:00,32.71,32.76,32.71,32.72,208000.0,22.764,22.7988,22.764,22.7709,208000.0
2010-01-05 14:10:00,32.72,32.77,32.71,32.75,242200.0,22.7709,22.8057,22.764,22.7918,242200.0
2010-01-05 14:20:00,32.75,32.79,32.75,32.78,123300.0,22.7918,22.8196,22.7918,22.8127,123300.0
2010-01-05 14:30:00,32.79,32.79,32.75,32.75,130500.0,22.8196,22.8196,22.7918,22.7918,130500.0
2010-01-05 14:40:00,32.75,32.76,32.75,32.76,47700.0,22.7918,22.7988,22.7918,22.7988,47700.0
2010-01-05 14:50:00,32.75,32.76,32.75,32.75,52900.0,22.7918,22.7988,22.7918,22.7918,52900.0
2010-01-05 15:00:00,32.76,32.82,32.74,32.81,180500.0,22.7988,22.8405,22.7848,22.8336,180500.0
2010-01-05 15:10:00,32.82,32.82,32.77,32.77,275900.0,22.8405,22.8405,22.8057,22.8057,275900.0
2010-01-05 15:20:00,32.78,32.82,32.77,32.77,142500.0,22.8127,22.8405,22.8057,22.8057,142500.0
2010-01-05 15:30:00,32.77,32.82,32.77,32.8,544300.0,22.8057,22.8405,22.8057,22.8266,544300.0
2010-01-05 15:40:00,32.79,32.84,32.79,32.83,243800.0,22.8196,22.8544,22.8196,22.8475,243800.0
2010-01-05 15:50:00,32.83,32.85,32.81,32.84,390800.0,22.8475,22.8614,22.8336,22.8544,390800.0
2010-01-06 09:30:00,32.45,32.64,32.36,32.57,865200.0,22.583,22.7152,22.5204,22.6665,865200.0
2010-01-06 09:40:00,32.57,32.83,32.57,32.64,993900.0,22.6665,22.8475,22.6665,22.7152,993900.0
2010-01-06 09:50:00,32.63,32.64,32.49,32.51,435000.0,22.7083,22.7152,22.6109,22.6248,435000.0
2010-01-06 10:00:00,32.5,32.73,32.49,32.71,369500.0,22.6178,22.7779,22.6109,22.764,369500.0
2010-01-06 10:10:00,32.71,32.77,32.64,32.74,357800.0,22.764,22.8057,22.7152,22.7848,357800.0
2010-01-06 10:20:00,32.71,32.72,32.65,32.67,109900.0,22.764,22.7709,22.7222,22.7361,109900.0
2010-01-06 10:30:00,32.66,32.69,32.63,32.67,185100.0,22.7292,22.75,22.7083,22.7361,185100.0
2010-01-06 10:40:00,32.67,32.81,32.67,32.78,201900.0,22.7361,22.8336,22.7361,22.8127,201900.0
2010-01-06 10:50:00,32.79,32.85,32.76,32.84,123000.0,22.8196,22.8614,22.7988,22.8544,123000.0
2010-01-06 11:00:00,32.85,32.93,32.82,32.9,167400.0,22.8614,22.9171,22.8405,22.8962,167400.0
2010-01-06 11:10:00,32.9,32.94,32.89,32.93,179400.0,22.8962,22.924,22.8892,22.9171,179400.0
2010-01-06 11:20:00,32.92,32.98,32.9,32.91,163800.0,22.9101,22.9519,22.8962,22.9031,163800.0
2010-01-06 11:30:00,32.91,32.92,32.88,32.88,420300.0,22.9031,22.9101,22.8823,22.8823,420300.0
2010-01-06 11:40:00,32.88,32.89,32.83,32.83,153800.0,22.8823,22.8892,22.8475,22.8475,153800.0
2010-01-06 11:50:00,32.83,32.86,32.73,32.75,300800.0,22.8475,22.8683,22.7779,22.7918,300800.0
2010-01-06 12:00:00,32.75,32.79,32.73,32.78,184600.0,22.7918,22.8196,22.7779,22.8127,184600.0
2010-01-06 12:10:00,32.78,32.81,32.71,32.73,263500.0,22.8127,22.8336,22.764,22.7779,263500.0
2010-01-06 12:20:00,32.73,32.76,32.69,32.75,147700.0,22.7779,22.7988,22.75,22.7918,147700.0
2010-01-06 12:30:00,32.75,32.76,32.71,32.74,212800.0,22.7918,22.7988,22.764,22.7848,212800.0
2010-01-06 12:40:00,32.74,32.74,32.7,32.7,67400.0,22.7848,22.7848,22.757,22.757,67400.0
2010-01-06 12:50:00,32.71,32.71,32.66,32.68,160900.0,22.764,22.764,22.7292,22.7431,160900.0
2010-01-06 13:00:00,32.68,32.75,32.66,32.67,258000.0,22.7431,22.7918,22.7292,22.7361,258000.0
2010-01-06 13:10:00,32.67,32.71,32.65,32.69,111400.0,22.7361,22.764,22.7222,22.75,111400.0
2010-01-06 13:20:00,32.69,32.7,32.66,32.66,114000.0,22.75,22.757,22.7292,22.7292,114000.0
2010-01-06 13:30:00,32.66,32.69,32.66,32.69,137400.0,22.7292,22.75,22.7292,22.75,137400.0
2010-01-06 13:40:00,32.68,32.69,32.63,32.66,300400.0,22.7431,22.75,22.7083,22.7292,300400.0
2010-01-06 13:50:00,32.66,32.66,32.6,32.61,146800.0,22.7292,22.7292,22.6874,22.6944,146800.0
2010-01-06 14:00:00,32.6,32.66,32.58,32.65,225700.0,22.6874,22.7292,22.6735,22.7222,225700.0
2010-01-06 14:10:00,32.64,32.66,32.56,32.57,180800.0,22.7152,22.7292,22.6596,22.6665,180800.0
2010-01-06 14:20:00,32.56,32.59,32.56,32.59,184100.0,22.6596,22.6804,22.6596,22.6804,184100.0
2010-01-06 14:30:00,32.58,32.66,32.58,32.61,151100.0,22.6735,22.7292,22.6735,22.6944,151100.0
2010-01-06 14:40:00,32.61,32.65,32.61,32.63,142900.0,22.6944,22.7222,22.6944,22.7083,142900.0
2010-01-06 14:50:00,32.62,32.67,32.62,32.65,188700.0,22.7013,22.7361,22.7013,22.7222,188700.0
2010-01-06 15:00:00,32.65,32.69,32.62,32.63,234400.0,22.7222,22.75,22.7013,22.7083,234400.0
2010-01-06 15:10:00,32.63,32.63,32.5,32.51,390800.0,22.7083,22.7083,22.6178,22.6248,390800.0
2010-01-06 15:20:00,32.51,32.57,32.5,32.54,236300.0,22.6248,22.6665,22.6178,22.6456,236300.0
2010-01-06 15:30:00,32.54,32.58,32.49,32.5,509400.0,22.6456,22.6735,22.6109,22.6178,509400.0
2010-01-06 15:40:00,32.5,32.51,32.46,32.51,423100.0,22.6178,22.6248,22.59,22.6248,423100.0
2010-01-06 15:50:00,32.5,32.57,32.5,32.55,534000.0,22.6178,22.6665,22.6178,22.6526,534000.0
2010-01-07 09:30:00,32.6,32.9,32.56,32.71,307300.0,22.6874,22.8962,22.6596,22.764,307300.0
2010-01-07 09:40:00,32.71,32.83,32.64,32.74,175300.0,22.764,22.8475,22.7152,22.7848,175300.0
2010-01-07 09:50:00,32.74,32.8,32.65,32.68,186500.0,22.7848,22.8266,22.7222,22.7431,186500.0
2010-01-07 10:00:00,32.67,32.76,32.66,32.75,232500.0,22.7361,22.7988,22.7292,22.7918,232500.0
2010-01-07 10:10:00,32.76,32.87,32.73,32.85,315800.0,22.7988,22.8753,22.7779,22.8614,315800.0
2010-01-07 10:20:00,32.85,32.87,32.83,32.83,432900.0,22.8614,22.8753,22.8475,22.8475,432900.0
2010-01-07 10:30:00,32.84,32.9,32.81,32.82,395300.0,22.8544,22.8962,22.8336,22.8405,395300.0
2010-01-07 10:40:00,32.81,32.95,32.81,32.95,279900.0,22.8336,22.931,22.8336,22.931,279900.0
2010-01-07 10:50:00,32.95,33.07,32.94,33.0,351200.0,22.931,23.0145,22.924,22.9658,351200.0
2010-01-07 11:00:00,33.0,33.04,32.97,33.04,295500.0,22.9658,22.9936,22.9449,22.9936,295500.0
2010-01-07 11:10:00,33.04,33.07,32.99,33.04,215400.0,22.9936,23.0145,22.9588,22.9936,215400.0
2010-01-07 11:20:00,33.03,33.11,33.03,33.03,270700.0,22.9867,23.0423,22.9867,22.9867,270700.0
2010-01-07 11:30:00,33.03,33.08,33.01,33.01,157300.0,22.9867,23.0215,22.9727,22.9727,157300.0
2010-01-07 11:40:00,33.01,33.09,32.98,33.09,220800.0,22.9727,23.0284,22.9519,23.0284,220800.0
2010-01-07 11:50:00,33.09,33.2,33.07,33.2,290800.0,23.0284,23.105,23.0145,23.105,290800.0
2010-01-07 12:00:00,33.2,33.23,33.13,33.22,305200.0,23.105,23.1258,23.0562,23.1189,305200.0
2010-01-07 12:10:00,33.22,33.28,33.2,33.26,339000.0,23.1189,23.1606,23.105,23.1467,339000.0
2010-01-07 12:20:00,33.27,33.33,33.24,33.25,276200.0,23.1537,23.1954,23.1328,23.1398,276200.0
2010-01-07 12:30:00,33.25,33.26,33.2,33.24,292400.0,23.1398,23.1467,23.105,23.1328,292400.0
2010-01-07 12:40:00,33.24,33.27,33.18,33.25,163500.0,23.1328,23.1537,23.091,23.1398,163500.0
2010-01-07 12:50:00,33.25,33.29,33.24,33.27,304300.0,23.1398,23.1676,23.1328,23.1537,304300.0
2010-01-07 13:00:00,33.28,33.32,33.27,33.3,103400.0,23.1606,23.1885,23.1537,23.1746,103400.0
2010-01-07 13:10:00,33.3,33.33,33.28,33.31,290700.0,23.1746,23.1954,23.1606,23.1815,290700.0
2010-01-07 13:20:00,33.31,33.46,33.11,33.46,333200.0,23.1815,23.2859,23.0423,23.2859,333200.0
2010-01-07 13:30:00,33.46,33.65,33.45,33.59,709800.0,23.2859,23.4181,23.2789,23.3764,709800.0
2010-01-07 13:40:00,33.59,33.67,33.57,33.59,334600.0,23.3764,23.4321,23.3625,23.3764,334600.0
2010-01-07 13:50:00,33.59,33.61,33.54,33.58,552100.0,23.3764,23.3903,23.3416,23.3694,552100.0
2010-01-07 14:00:00,33.58,33.58,33.52,33.53,146600.0,23.3694,23.3694,23.3277,23.3346,146600.0
2010-01-07 14:10:00,33.53,33.58,33.53,33.56,323800.0,23.3346,23.3694,23.3346,23.3555,323800.0
2010-01-07 14:20:00,33.56,33.67,33.56,33.65,529200.0,23.3555,23.4321,23.3555,23.4181,529200.0
2010-01-07 14:30:00,33.65,33.76,33.63,33.75,452600.0,23.4181,23.4947,23.4042,23.4877,452600.0
2010-01-07 14:40:00,33.75,33.85,33.75,33.8,371800.0,23.4877,23.5573,23.4877,23.5225,371800.0
2010-01-07 14:50:00,33.8,33.81,33.74,33.79,988900.0,23.5225,23.5295,23.4808,23.5156,988900.0
2010-01-07 15:00:00,33.79,33.8,33.71,33.76,1517500.0,23.5156,23.5225,23.4599,23.4947,1517500.0
2010-01-07 15:10:00,33.76,33.87,33.75,33.84,571600.0,23.4947,23.5712,23.4877,23.5504,571600.0
2010-01-07 15:20:00,33.85,33.85,33.79,33.8,252100.0,23.5573,23.5573,23.5156,23.5225,252100.0
2010-01-07 15:30:00,33.8,33.82,33.72,33.76,1266900.0,23.5225,23.5364,23.4668,23.4947,1266900.0
2010-01-07 15:40:00,33.76,33.82,33.73,33.81,1043400.0,23.4947,23.5364,23.4738,23.5295,1043400.0
2010-01-07 15:50:00,33.81,33.82,33.75,33.77,1164900.0,23.5295,23.5364,23.4877,23.5016,1164900.0
2010-01-08 09:30:00,33.67,33.68,33.51,33.57,1370500.0,23.4321,23.439,23.3207,23.3625,1370500.0
2010-01-08 09:40:00,33.58,33.71,33.54,33.71,1214700.0,23.3694,23.4599,23.3416,23.4599,1214700.0
2010-01-08 09:50:00,33.7,34.11,33.65,34.08,914700.0,23.4529,23.7383,23.4181,23.7174,914700.0
2010-01-08 10:00:00,34.09,34.41,34.03,34.28,1044800.0,23.7243,23.947,23.6826,23.8566,1044800.0
2010-01-08 10:10:00,34.29,34.35,34.18,34.24,961600.0,23.8635,23.9053,23.787,23.8287,961600.0
2010-01-08 10:20:00,34.23,34.27,34.21,34.24,621300.0,23.8218,23.8496,23.8079,23.8287,621300.0
2010-01-08 10:30:00,34.24,34.28,34.23,34.24,605100.0,23.8287,23.8566,23.8218,23.8287,605100.0
2010-01-08 10:40:00,34.24,34.25,33.97,33.98,590500.0,23.8287,23.8357,23.6408,23.6478,590500.0
2010-01-08 10:50:00,33.98,34.01,33.89,33.93,793800.0,23.6478,23.6687,23.5852,23.613,793800.0
2010-01-08 11:00:00,33.94,34.06,33.92,34.06,351500.0,23.62,23.7035,23.606,23.7035,351500.0
2010-01-08 11:10:00,34.05,34.06,33.97,34.0,1128800.0,23.6965,23.7035,23.6408,23.6617,1128800.0
2010-01-08 11:20:00,34.0,34.2,34.0,34.08,542100.0,23.6617,23.8009,23.6617,23.7174,542100.0
2010-01-08 11:30:00,34.08,34.13,34.07,34.11,421100.0,23.7174,23.7522,23.7104,23.7383,421100.0
2010-01-08 11:40:00,34.11,34.23,34.1,34.2,215800.0,23.7383,23.8218,23.7313,23.8009,215800.0
2010-01-08 11:50:00,34.21,34.25,34.18,34.25,263400.0,23.8079,23.8357,23.787,23.8357,263400.0
2010-01-08 12:00:00,34.25,34.29,34.24,34.26,496000.0,23.8357,23.8635,23.8287,23.8427,496000.0
2010-01-08 12:10:00,34.25,34.26,34.2,34.21,163500.0,23.8357,23.8427,23.8009,23.8079,163500.0
2010-01-08 12:20:00,34.2,34.25,34.14,34.21,305700.0,23.8009,23.8357,23.7591,23.8079,305700.0
2010-01-08 12:30:00,34.21,34.23,34.17,34.19,199900.0,23.8079,23.8218,23.78,23.7939,199900.0
2010-01-08 12:40:00,34.19,34.19,34.15,34.15,170800.0,23.7939,23.7939,23.7661,23.7661,170800.0
2010-01-08 12:50:00,34.15,34.19,34.13,34.15,169300.0,23.7661,23.7939,23.7522,23.7661,169300.0
2010-01-08 13:00:00,34.16,34.16,34.02,34.03,2633300.0,23.7731,23.7731,23.6756,23.6826,2633300.0
2010-01-08 13:10:00,34.02,34.09,34.02,34.09,168300.0,23.6756,23.7243,23.6756,23.7243,168300.0
2010-01-08 13:20:00,34.08,34.09,33.96,34.01,209000.0,23.7174,23.7243,23.6339,23.6687,209000.0
2010-01-08 13:30:00,34.01,34.04,33.95,33.98,170900.0,23.6687,23.6895,23.6269,23.6478,170900.0
2010-01-08 13:40:00,33.98,34.03,33.94,34.02,410200.0,23.6478,23.6826,23.62,23.6756,410200.0
2010-01-08 13:50:00,34.02,34.03,33.92,33.96,456400.0,23.6756,23.6826,23.606,23.6339,456400.0
2010-01-08 14:00:00,33.93,33.95,33.88,33.92,210700.0,23.613,23.6269,23.5782,23.606,210700.0
2010-01-08 14:10:00,33.92,34.0,33.91,34.0,119800.0,23.606,23.6617,23.5991,23.6617,119800.0
2010-01-08 14:20:00,34.0,34.0,33.94,33.98,145700.0,23.6617,23.6617,23.62,23.6478,145700.0
2010-01-08 14:30:00,33.97,33.98,33.95,33.96,109800.0,23.6408,23.6478,23.6269,23.6339,109800.0
2010-01-08 14:40:00,33.95,33.96,33.92,33.92,153200.0,23.6269,23.6339,23.606,23.606,153200.0
2010-01-08 14:50:00,33.93,33.93,33.82,33.9,406600.0,23.613,23.613,23.5364,23.5921,406600.0
2010-01-08 15:00:00,33.9,33.95,33.89,33.92,210400.0,23.5921,23.6269,23.5852,23.606,210400.0
2010-01-08 15:10:00,33.92,34.0,33.91,33.99,143300.0,23.606,23.6617,23.5991,23.6548,143300.0
2010-01-08 15:20:00,34.0,34.02,33.96,33.99,242900.0,23.6617,23.6756,23.6339,23.6548,242900.0
2010-01-08 15:30:00,33.98,34.04,33.97,33.99,364300.0,23.6478,23.6895,23.6408,23.6548,364300.0
2010-01-08 15:40:00,34.0,34.02,33.95,33.97,481800.0,23.6617,23.6756,23.6269,23.6408,481800.0
2010-01-08 15:50:00,33.97,34.03,33.9,33.98,1266100.0,23.6408,23.6826,23.5921,23.6478,1266100.0
2010-01-11 09:30:00,34.18,34.18,33.82,33.98,234700.0,23.787,23.787,23.5364,23.6478,234700.0
2010-01-11 09:40:00,33.99,34.0,33.87,33.9,115200.0,23.6548,23.6617,23.5712,23.5921,115200.0
2010-01-11 09:50:00,33.9,33.9,33.76,33.81,452600.0,23.5921,23.5921,23.4947,23.5295,452600.0
2010-01-11 10:00:00,33.81,33.83,33.75,33.76,364600.0,23.5295,23.5434,23.4877,23.4947,364600.0
2010-01-11 10:10:00,33.75,33.82,33.74,33.81,264700.0,23.4877,23.5364,23.4808,23.5295,264700.0
2010-01-11 10:20:00,33.81,33.84,33.76,33.82,115800.0,23.5295,23.5504,23.4947,23.5364,115800.0
2010-01-11 10:30:00,33.83,33.83,33.76,33.76,303100.0,23.5434,23.5434,23.4947,23.4947,303100.0
2010-01-11 10:40:00,33.76,33.83,33.75,33.8,322700.0,23.4947,23.5434,23.4877,23.5225,322700.0
2010-01-11 10:50:00,33.8,33.85,33.78,33.85,389200.0,23.5225,23.5573,23.5086,23.5573,389200.0
2010-01-11 11:00:00,33.85,33.91,33.83,33.88,277600.0,23.5573,23.5991,23.5434,23.5782,277600.0
2010-01-11 11:10:00,33.89,33.94,33.87,33.94,141700.0,23.5852,23.62,23.5712,23.62,141700.0
2010-01-11 11:20:00,33.94,33.96,33.87,33.92,232400.0,23.62,23.6339,23.5712,23.606,232400.0
2010-01-11 11:30:00,33.92,34.02,33.91,34.02,234200.0,23.606,23.6756,23.5991,23.6756,234200.0
2010-01-11 11:40:00,34.02,34.02,33.98,34.0,346000.0,23.6756,23.6756,23.6478,23.6617,346000.0
2010-01-11 11:50:00,34.01,34.01,33.96,33.99,196900.0,23.6687,23.6687,23.6339,23.6548,196900.0
2010-01-11 12:00:00,33.99,34.04,33.98,34.0,258600.0,23.6548,23.6895,23.6478,23.6617,258600.0
2010-01-11 12:10:00,34.0,34.0,33.86,33.86,186600.0,23.6617,23.6617,23.5643,23.5643,186600.0
2010-01-11 12:20:00,33.87,33.92,33.85,33.89,114200.0,23.5712,23.606,23.5573,23.5852,114200.0
2010-01-11 12:30:00,33.89,33.91,33.88,33.89,96100.0,23.5852,23.5991,23.5782,23.5852,96100.0
2010-01-11 12:40:00,33.9,33.91,33.84,33.89,189600.0,23.5921,23.5991,23.5504,23.5852,189600.0
2010-01-11 12:50:00,33.89,33.93,33.87,33.88,124600.0,23.5852,23.613,23.5712,23.5782,124600.0
2010-01-11 13:00:00,33.88,33.94,33.87,33.94,46900.0,23.5782,23.62,23.5712,23.62,46900.0
2010-01-11 13:10:00,33.94,34.0,33.93,33.99,117000.0,23.62,23.6617,23.613,23.6548,117000.0
2010-01-11 13:20:00,34.0,34.01,33.94,33.96,120000.0,23.6617,23.6687,23.62,23.6339,120000.0
2010-01-11 13:30:00,33.96,33.99,33.9,33.9,100200.0,23.6339,23.6548,23.5921,23.5921,100200.0
2010-01-11 13:40:00,33.91,33.95,33.86,33.91,208400.0,23.5991,23.6269,23.5643,23.5991,208400.0
2010-01-11 13:50:00,33.91,33.92,33.86,33.91,99200.0,23.5991,23.606,23.5643,23.5991,99200.0
2010-01-11 14:00:00,33.91,33.92,33.88,33.92,87700.0,23.5991,23.606,23.5782,23.606,87700.0
2010-01-11 14:10:00,33.92,33.95,33.91,33.91,86400.0,23.606,23.6269,23.5991,23.5991,86400.0
2010-01-11 14:20:00,33.91,33.94,33.89,33.91,112300.0,23.5991,23.62,23.5852,23.5991,112300.0
2010-01-11 14:30:00,33.92,33.92,33.85,33.86,160200.0,23.606,23.606,23.5573,23.5643,160200.0
2010-01-11 14:40:00,33.86,33.93,33.83,33.93,382100.0,23.5643,23.613,23.5434,23.613,382100.0
2010-01-11 14:50:00,33.92,33.96,33.89,33.89,137200.0,23.606,23.6339,23.5852,23.5852,137200.0
2010-01-11 15:00:00,33.89,33.92,33.85,33.87,316100.0,23.5852,23.606,23.5573,23.5712,316100.0
2010-01-11 15:10:00,33.87,33.91,33.87,33.9,256100.0,23.5712,23.5991,23.5712,23.5921,256100.0
2010-01-11 15:20:00,33.91,33.92,33.89,33.9,235200.0,23.5991,23.606,23.5852,23.5921,235200.0
2010-01-11 15:30:00,33.9,33.91,33.87,33.88,416900.0,23.5921,23.5991,23.5712,23.5782,416900.0
2010-01-11 15:40:00,33.89,33.96,33.88,33.96,413700.0,23.5852,23.6339,23.5782,23.6339,413700.0
2010-01-11 15:50:00,33.96,33.98,33.91,33.95,978600.0,23.6339,23.6478,23.5991,23.6269,978600.0
2010-01-12 09:30:00,33.86,33.97,33.54,33.59,604300.0,23.5643,23.6408,23.3416,23.3764,604300.0
2010-01-12 09:40:00,33.59,33.62,33.45,33.56,787700.0,23.3764,23.3973,23.2789,23.3555,787700.0
2010-01-12 09:50:00,33.56,33.62,33.5,33.56,267000.0,23.3555,23.3973,23.3137,23.3555,267000.0
2010-01-12 10:00:00,33.56,33.6,33.51,33.51,169300.0,23.3555,23.3833,23.3207,23.3207,169300.0
2010-01-12 10:10:00,33.51,33.54,33.49,33.52,320900.0,23.3207,23.3416,23.3068,23.3277,320900.0
2010-01-12 10:20:00,33.53,33.61,33.52,33.59,318500.0,23.3346,23.3903,23.3277,23.3764,318500.0
2010-01-12 10:30:00,33.59,33.59,33.46,33.48,402300.0,23.3764,23.3764,23.2859,23.2998,402300.0
2010-01-12 10:40:00,33.48,33.59,33.48,33.58,370500.0,23.2998,23.3764,23.2998,23.3694,370500.0
2010-01-12 10:50:00,33.57,33.58,33.56,33.56,290700.0,23.3625,23.3694,23.3555,23.3555,290700.0
2010-01-12 11:00:00,33.56,33.57,33.46,33.5,189300.0,23.3555,23.3625,23.2859,23.3137,189300.0
2010-01-12 11:10:00,33.51,33.53,33.46,33.52,250000.0,23.3207,23.3346,23.2859,23.3277,250000.0
2010-01-12 11:20:00,33.52,33.56,33.51,33.55,162400.0,23.3277,23.3555,23.3207,23.3485,162400.0
2010-01-12 11:30:00,33.56,33.58,33.49,33.51,113900.0,23.3555,23.3694,23.3068,23.3207,113900.0
2010-01-12 11:40:00,33.5,33.56,33.5,33.55,142700.0,23.3137,23.3555,23.3137,23.3485,142700.0
2010-01-12 11:50:00,33.55,33.57,33.5,33.5,187500.0,23.3485,23.3625,23.3137,23.3137,187500.0
2010-01-12 12:00:00,33.5,33.56,33.44,33.54,124700.0,23.3137,23.3555,23.272,23.3416,124700.0
2010-01-12 12:10:00,33.53,33.55,33.49,33.5,103300.0,23.3346,23.3485,23.3068,23.3137,103300.0
2010-01-12 12:20:00,33.49,33.52,33.46,33.51,160100.0,23.3068,23.3277,23.2859,23.3207,160100.0
2010-01-12 12:30:00,33.5,33.55,33.47,33.47,146600.0,23.3137,23.3485,23.2929,23.2929,146600.0
2010-01-12 12:40:00,33.48,33.52,33.47,33.48,138200.0,23.2998,23.3277,23.2929,23.2998,138200.0
2010-01-12 12:50:00,33.47,33.51,33.43,33.5,146400.0,23.2929,23.3207,23.265,23.3137,146400.0
2010-01-12 13:00:00,33.49,33.51,33.45,33.45,175100.0,23.3068,23.3207,23.2789,23.2789,175100.0
2010-01-12 13:10:00,33.46,33.49,33.45,33.47,126800.0,23.2859,23.3068,23.2789,23.2929,126800.0
2010-01-12 13:20:00,33.47,33.51,33.46,33.48,138300.0,23.2929,23.3207,23.2859,23.2998,138300.0
2010-01-12 13:30:00,33.49,33.49,33.44,33.46,187100.0,23.3068,23.3068,23.272,23.2859,187100.0
2010-01-12 13:40:00,33.46,33.48,33.44,33.45,195400.0,23.2859,23.2998,23.272,23.2789,195400.0
2010-01-12 13:50:00,33.45,33.49,33.45,33.49,72400.0,23.2789,23.3068,23.2789,23.3068,72400.0
2010-01-12 14:00:00,33.49,33.49,33.45,33.45,275500.0,23.3068,23.3068,23.2789,23.2789,275500.0
2010-01-12 14:10:00,33.45,33.48,33.44,33.47,205000.0,23.2789,23.2998,23.272,23.2929,205000.0
2010-01-12 14:20:00,33.47,33.48,33.46,33.47,55600.0,23.2929,23.2998,23.2859,23.2929,55600.0
2010-01-12 14:30:00,33.48,33.49,33.47,33.47,121500.0,23.2998,23.3068,23.2929,23.2929,121500.0
2010-01-12 14:40:00,33.48,33.48,33.44,33.45,294700.0,23.2998,23.2998,23.272,23.2789,294700.0
2010-01-12 14:50:00,33.45,33.49,33.44,33.47,259900.0,23.2789,23.3068,23.272,23.2929,259900.0
2010-01-12 15:00:00,33.46,33.53,33.46,33.51,355700.0,23.2859,23.3346,23.2859,23.3207,355700.0
2010-01-12 15:10:00,33.51,33.52,33.48,33.52,118400.0,23.3207,23.3277,23.2998,23.3277,118400.0
2010-01-12 15:20:00,33.52,33.57,33.5,33.55,1816100.0,23.3277,23.3625,23.3137,23.3485,1816100.0
2010-01-12 15:30:00,33.55,33.59,33.51,33.53,234700.0,23.3485,23.3764,23.3207,23.3346,234700.0
2010-01-12 15:40:00,33.52,33.53,33.46,33.49,273800.0,23.3277,23.3346,23.2859,23.3068,273800.0
2010-01-12 15:50:00,33.49,33.6,33.46,33.58,614600.0,23.3068,23.3833,23.2859,23.3694,614600.0
2010-01-13 09:30:00,33.37,33.51,33.22,33.44,287700.0,23.2233,23.3207,23.1189,23.272,287700.0
2010-01-13 09:40:00,33.44,33.47,33.41,33.42,169200.0,23.272,23.2929,23.2511,23.2581,169200.0
2010-01-13 09:50:00,33.41,33.58,33.41,33.58,143700.0,23.2511,23.3694,23.2511,23.3694,143700.0
2010-01-13 10:00:00,33.58,33.64,33.58,33.6,269700.0,23.3694,23.4112,23.3694,23.3833,269700.0
2010-01-13 10:10:00,33.61,33.64,33.47,33.47,535800.0,23.3903,23.4112,23.2929,23.2929,535800.0
2010-01-13 10:20:00,33.47,33.61,33.47,33.59,135900.0,23.2929,23.3903,23.2929,23.3764,135900.0
2010-01-13 10:30:00,33.58,33.66,33.52,33.6,260900.0,23.3694,23.4251,23.3277,23.3833,260900.0
2010-01-13 10:40:00,33.6,33.61,33.52,33.55,355700.0,23.3833,23.3903,23.3277,23.3485,355700.0
2010-01-13 10:50:00,33.55,33.62,33.53,33.62,321900.0,23.3485,23.3973,23.3346,23.3973,321900.0
2010-01-13 11:00:00,33.62,33.77,33.61,33.77,215800.0,23.3973,23.5016,23.3903,23.5016,215800.0
2010-01-13 11:10:00,33.77,34.0,33.76,33.98,621000.0,23.5016,23.6617,23.4947,23.6478,621000.0
2010-01-13 11:20:00,33.98,34.1,33.96,34.01,567000.0,23.6478,23.7313,23.6339,23.6687,567000.0
2010-01-13 11:30:00,34.02,34.07,33.92,33.92,407500.0,23.6756,23.7104,23.606,23.606,407500.0
2010-01-13 11:40:00,33.92,34.02,33.92,33.97,268300.0,23.606,23.6756,23.606,23.6408,268300.0
2010-01-13 11:50:00,33.95,33.95,33.87,33.87,190600.0,23.6269,23.6269,23.5712,23.5712,190600.0
2010-01-13 12:00:00,33.87,33.94,33.83,33.83,147800.0,23.5712,23.62,23.5434,23.5434,147800.0
2010-01-13 12:10:00,33.83,33.88,33.8,33.8,200000.0,23.5434,23.5782,23.5225,23.5225,200000.0
2010-01-13 12:20:00,33.8,33.81,33.75,33.76,129800.0,23.5225,23.5295,23.4877,23.4947,129800.0
2010-01-13 12:30:00,33.76,33.84,33.76,33.84,126600.0,23.4947,23.5504,23.4947,23.5504,126600.0
2010-01-13 12:40:00,33.83,33.96,33.83,33.9,197600.0,23.5434,23.6339,23.5434,23.5921,197600.0
2010-01-13 12:50:00,33.9,33.95,33.82,33.82,156700.0,23.5921,23.6269,23.5364,23.5364,156700.0
2010-01-13 13:00:00,33.83,33.86,33.82,33.85,139900.0,23.5434,23.5643,23.5364,23.5573,139900.0
2010-01-13 13:10:00,33.85,33.88,33.83,33.86,73100.0,23.5573,23.5782,23.5434,23.5643,73100.0
2010-01-13 13:20:00,33.86,33.9,33.86,33.87,113300.0,23.5643,23.5921,23.5643,23.5712,113300.0
2010-01-13 13:30:00,33.87,33.94,33.86,33.94,451100.0,23.5712,23.62,23.5643,23.62,451100.0
2010-01-13 13:40:00,33.94,34.0,33.91,33.97,178700.0,23.62,23.6617,23.5991,23.6408,178700.0
2010-01-13 13:50:00,33.96,34.09,33.95,34.03,444800.0,23.6339,23.7243,23.6269,23.6826,444800.0
2010-01-13 14:00:00,34.03,34.07,33.94,33.94,381000.0,23.6826,23.7104,23.62,23.62,381000.0
2010-01-13 14:10:00,33.94,33.95,33.87,33.88,130900.0,23.62,23.6269,23.5712,23.5782,130900.0
2010-01-13 14:20:00,33.88,33.88,33.84,33.88,127100.0,23.5782,23.5782,23.5504,23.5782,127100.0
2010-01-13 14:30:00,33.88,33.93,33.87,33.91,129900.0,23.5782,23.613,23.5712,23.5991,129900.0
2010-01-13 14:40:00,33.91,34.01,33.91,33.95,232400.0,23.5991,23.6687,23.5991,23.6269,232400.0
2010-01-13 14:50:00,33.95,34.0,33.94,33.99,206400.0,23.6269,23.6617,23.62,23.6548,206400.0
2010-01-13 15:00:00,33.99,33.99,33.95,33.98,158900.0,23.6548,23.6548,23.6269,23.6478,158900.0
2010-01-13 15:10:00,33.99,33.99,33.93,33.98,181200.0,23.6548,23.6548,23.613,23.6478,181200.0
2010-01-13 15:20:00,33.98,34.01,33.95,34.01,447400.0,23.6478,23.6687,23.6269,23.6687,447400.0
2010-01-13 15:30:00,34.0,34.08,33.99,34.0,470800.0,23.6617,23.7174,23.6548,23.6617,470800.0
2010-01-13 15:40:00,34.0,34.02,33.99,34.01,302700.0,23.6617,23.6756,23.6548,23.6687,302700.0
2010-01-13 15:50:00,34.01,34.02,33.94,33.98,531500.0,23.6687,23.6756,23.62,23.6478,531500.0
2010-01-14 09:30:00,33.79,33.95,33.64,33.85,357500.0,23.5156,23.6269,23.4112,23.5573,357500.0
2010-01-14 09:40:00,33.84,33.9,33.78,33.88,493200.0,23.5504,23.5921,23.5086,23.5782,493200.0
2010-01-14 09:50:00,33.89,33.9,33.84,33.86,302300.0,23.5852,23.5921,23.5504,23.5643,302300.0
2010-01-14 10:00:00,33.86,33.99,33.85,33.96,246000.0,23.5643,23.6548,23.5573,23.6339,246000.0
2010-01-14 10:10:00,33.96,34.04,33.96,34.01,331200.0,23.6339,23.6895,23.6339,23.6687,331200.0
2010-01-14 10:20:00,34.02,34.02,33.99,34.0,295400.0,23.6756,23.6756,23.6548,23.6617,295400.0
2010-01-14 10:30:00,34.0,34.05,33.99,34.03,381300.0,23.6617,23.6965,23.6548,23.6826,381300.0
2010-01-14 10:40:00,34.02,34.03,33.95,33.95,288000.0,23.6756,23.6826,23.6269,23.6269,288000.0
2010-01-14 10:50:00,33.95,33.96,33.88,33.94,183900.0,23.6269,23.6339,23.5782,23.62,183900.0
2010-01-14 11:00:00,33.95,33.95,33.88,33.9,344600.0,23.6269,23.6269,23.5782,23.5921,344600.0
2010-01-14 11:10:00,33.9,33.92,33.89,33.91,279800.0,23.5921,23.606,23.5852,23.5991,279800.0
2010-01-14 11:20:00,33.9,33.91,33.89,33.9,146000.0,23.5921,23.5991,23.5852,23.5921,146000.0
2010-01-14 11:30:00,33.91,33.95,33.9,33.9,166300.0,23.5991,23.6269,23.5921,23.5921,166300.0
2010-01-14 11:40:00,33.91,33.91,33.84,33.84,43200.0,23.5991,23.5991,23.5504,23.5504,43200.0
2010-01-14 11:50:00,33.84,33.9,33.84,33.89,168800.0,23.5504,23.5921,23.5504,23.5852,168800.0
2010-01-14 12:00:00,33.89,33.9,33.85,33.86,93000.0,23.5852,23.5921,23.5573,23.5643,93000.0
2010-01-14 12:10:00,33.87,33.89,33.82,33.85,225500.0,23.5712,23.5852,23.5364,23.5573,225500.0
2010-01-14 12:20:00,33.85,33.88,33.85,33.88,171200.0,23.5573,23.5782,23.5573,23.5782,171200.0
2010-01-14 12:30:00,33.88,33.91,33.85,33.9,261600.0,23.5782,23.5991,23.5573,23.5921,261600.0
2010-01-14 12:40:00,33.91,33.92,33.89,33.9,120100.0,23.5991,23.606,23.5852,23.5921,120100.0
2010-01-14 12:50:00,33.9,33.92,33.88,33.92,201000.0,23.5921,23.606,23.5782,23.606,201000.0
2010-01-14 13:00:00,33.92,33.93,33.88,33.92,89700.0,23.606,23.613,23.5782,23.606,89700.0
2010-01-14 13:10:00,33.91,33.94,33.9,33.92,230600.0,23.5991,23.62,23.5921,23.606,230600.0
2010-01-14 13:20:00,33.92,33.96,33.9,33.95,90000.0,23.606,23.6339,23.5921,23.6269,90000.0
2010-01-14 13:30:00,33.95,33.95,33.89,33.9,137000.0,23.6269,23.6269,23.5852,23.5921,137000.0
2010-01-14 13:40:00,33.9,33.93,33.87,33.91,287500.0,23.5921,23.613,23.5712,23.5991,287500.0
2010-01-14 13:50:00,33.92,33.92,33.88,33.89,194500.0,23.606,23.606,23.5782,23.5852,194500.0
2010-01-14 14:00:00,33.9,33.93,33.89,33.9,105000.0,23.5921,23.613,23.5852,23.5921,105000.0
2010-01-14 14:10:00,33.9,33.99,33.9,33.98,198500.0,23.5921,23.6548,23.5921,23.6478,198500.0
2010-01-14 14:20:00,33.98,33.99,33.94,33.95,116800.0,23.6478,23.6548,23.62,23.6269,116800.0
2010-01-14 14:30:00,33.95,33.96,33.9,33.94,88200.0,23.6269,23.6339,23.5921,23.62,88200.0
2010-01-14 14:40:00,33.93,33.96,33.93,33.95,82500.0,23.613,23.6339,23.613,23.6269,82500.0
2010-01-14 14:50:00,33.94,33.98,33.94,33.96,122600.0,23.62,23.6478,23.62,23.6339,122600.0
2010-01-14 15:00:00,33.96,33.99,33.93,33.95,203200.0,23.6339,23.6548,23.613,23.6269,203200.0
2010-01-14 15:10:00,33.94,33.95,33.92,33.93,313600.0,23.62,23.6269,23.606,23.613,313600.0
2010-01-14 15:20:00,33.94,33.95,33.89,33.9,220200.0,23.62,23.6269,23.5852,23.5921,220200.0
2010-01-14 15:30:00,33.89,33.91,33.88,33.9,445800.0,23.5852,23.5991,23.5782,23.5921,445800.0
2010-01-14 15:40:00,33.9,33.97,33.89,33.97,427600.0,23.5921,23.6408,23.5852,23.6408,427600.0
2010-01-14 15:50:00,33.97,34.0,33.91,33.93,750400.0,23.6408,23.6617,23.5991,23.613,750400.0
2010-01-15 09:30:00,33.95,34.14,33.62,33.99,1929900.0,23.6269,23.7591,23.3973,23.6548,1929900.0
2010-01-15 09:40:00,33.98,33.99,33.83,33.86,788100.0,23.6478,23.6548,23.5434,23.5643,788100.0
2010-01-15 09:50:00,33.86,33.93,33.84,33.89,1896600.0,23.5643,23.613,23.5504,23.5852,1896600.0
2010-01-15 10:00:00,33.88,33.91,33.85,33.89,745400.0,23.5782,23.5991,23.5573,23.5852,745400.0
2010-01-15 10:10:00,33.88,33.91,33.74,33.87,440600.0,23.5782,23.5991,23.4808,23.5712,440600.0
2010-01-15 10:20:00,33.87,33.97,33.84,33.9,376000.0,23.5712,23.6408,23.5504,23.5921,376000.0
2010-01-15 10:30:00,33.9,34.03,33.9,33.93,327000.0,23.5921,23.6826,23.5921,23.613,327000.0
2010-01-15 10:40:00,33.93,33.93,33.85,33.9,242700.0,23.613,23.613,23.5573,23.5921,242700.0
2010-01-15 10:50:00,33.89,33.92,33.84,33.89,157800.0,23.5852,23.606,23.5504,23.5852,157800.0
2010-01-15 11:00:00,33.89,33.89,33.84,33.87,294700.0,23.5852,23.5852,23.5504,23.5712,294700.0
2010-01-15 11:10:00,33.87,33.92,33.87,33.9,164800.0,23.5712,23.606,23.5712,23.5921,164800.0
2010-01-15 11:20:00,33.9,33.9,33.81,33.85,130500.0,23.5921,23.5921,23.5295,23.5573,130500.0
2010-01-15 11:30:00,33.85,33.9,33.84,33.89,151600.0,23.5573,23.5921,23.5504,23.5852,151600.0
2010-01-15 11:40:00,33.89,33.96,33.85,33.85,132700.0,23.5852,23.6339,23.5573,23.5573,132700.0
2010-01-15 11:50:00,33.86,33.88,33.85,33.85,197100.0,23.5643,23.5782,23.5573,23.5573,197100.0
2010-01-15 12:00:00,33.85,33.88,33.84,33.85,140000.0,23.5573,23.5782,23.5504,23.5573,140000.0
2010-01-15 12:10:00,33.85,33.88,33.84,33.87,116300.0,23.5573,23.5782,23.5504,23.5712,116300.0
2010-01-15 12:20:00,33.87,33.87,33.83,33.85,69400.0,23.5712,23.5712,23.5434,23.5573,69400.0
2010-01-15 12:30:00,33.85,33.87,33.85,33.86,234000.0,23.5573,23.5712,23.5573,23.5643,234000.0
2010-01-15 12:40:00,33.85,33.92,33.85,33.89,171400.0,23.5573,23.606,23.5573,23.5852,171400.0
2010-01-15 12:50:00,33.89,33.9,33.85,33.85,113700.0,23.5852,23.5921,23.5573,23.5573,113700.0
2010-01-15 13:00:00,33.85,33.87,33.85,33.85,163800.0,23.5573,23.5712,23.5573,23.5573,163800.0
2010-01-15 13:10:00,33.85,33.86,33.85,33.85,93900.0,23.5573,23.5643,23.5573,23.5573,93900.0
2010-01-15 13:20:00,33.85,33.86,33.85,33.85,93400.0,23.5573,23.5643,23.5573,23.5573,93400.0
2010-01-15 13:30:00,33.85,33.86,33.85,33.85,60300.0,23.5573,23.5643,23.5573,23.5573,60300.0
2010-01-15 13:40:00,33.85,33.87,33.85,33.85,263100.0,23.5573,23.5712,23.5573,23.5573,263100.0
2010-01-15 13:50:00,33.85,33.86,33.79,33.85,233100.0,23.5573,23.5643,23.5156,23.5573,233100.0
2010-01-15 14:00:00,33.85,33.86,33.82,33.85,262400.0,23.5573,23.5643,23.5364,23.5573,262400.0
2010-01-15 14:10:00,33.85,33.86,33.84,33.84,69900.0,23.5573,23.5643,23.5504,23.5504,69900.0
2010-01-15 14:20:00,33.84,33.86,33.82,33.84,274500.0,23.5504,23.5643,23.5364,23.5504,274500.0
2010-01-15 14:30:00,33.84,33.89,33.84,33.87,150200.0,23.5504,23.5852,23.5504,23.5712,150200.0
2010-01-15 14:40:00,33.88,33.89,33.85,33.87,153300.0,23.5782,23.5852,23.5573,23.5712,153300.0
2010-01-15 14:50:00,33.87,33.9,33.84,33.84,212000.0,23.5712,23.5921,23.5504,23.5504,212000.0
2010-01-15 15:00:00,33.85,33.9,33.84,33.89,328300.0,23.5573,23.5921,23.5504,23.5852,328300.0
2010-01-15 15:10:00,33.9,34.0,33.89,33.99,383300.0,23.5921,23.6617,23.5852,23.6548,383300.0
2010-01-15 15:20:00,34.0,34.01,33.91,33.97,433300.0,23.6617,23.6687,23.5991,23.6408,433300.0
2010-01-15 15:30:00,33.98,34.0,33.91,33.92,369400.0,23.6478,23.6617,23.5991,23.606,369400.0
2010-01-15 15:40:00,33.91,33.93,33.83,33.86,529800.0,23.5991,23.613,23.5434,23.5643,529800.0
2010-01-15 15:50:00,33.86,33.92,33.83,33.88,743500.0,23.5643,23.606,23.5434,23.5782,743500.0
2010-01-19 09:30:00,33.83,33.9,33.73,33.8,342200.0,23.5434,23.5921,23.4738,23.5225,342200.0
2010-01-19 09:40:00,33.8,33.84,33.73,33.74,989700.0,23.5225,23.5504,23.4738,23.4808,989700.0
2010-01-19 09:50:00,33.74,33.74,33.69,33.71,207100.0,23.4808,23.4808,23.446,23.4599,207100.0
2010-01-19 10:00:00,33.72,33.76,33.69,33.75,306300.0,23.4668,23.4947,23.446,23.4877,306300.0
2010-01-19 10:10:00,33.75,33.85,33.74,33.85,266700.0,23.4877,23.5573,23.4808,23.5573,266700.0
2010-01-19 10:20:00,33.84,33.91,33.8,33.81,407700.0,23.5504,23.5991,23.5225,23.5295,407700.0
2010-01-19 10:30:00,33.81,33.92,33.81,33.89,85800.0,23.5295,23.606,23.5295,23.5852,85800.0
2010-01-19 10:40:00,33.89,34.0,33.89,33.96,105200.0,23.5852,23.6617,23.5852,23.6339,105200.0
2010-01-19 10:50:00,33.96,34.06,33.96,34.02,152800.0,23.6339,23.7035,23.6339,23.6756,152800.0
2010-01-19 11:00:00,34.02,34.02,33.99,34.0,127500.0,23.6756,23.6756,23.6548,23.6617,127500.0
2010-01-19 11:10:00,34.0,34.0,33.9,33.9,184100.0,23.6617,23.6617,23.5921,23.5921,184100.0
2010-01-19 11:20:00,33.91,33.94,33.88,33.93,258300.0,23.5991,23.62,23.5782,23.613,258300.0
2010-01-19 11:30:00,33.93,33.99,33.92,33.93,106200.0,23.613,23.6548,23.606,23.613,106200.0
2010-01-19 11:40:00,33.94,33.95,33.9,33.93,148800.0,23.62,23.6269,23.5921,23.613,148800.0
2010-01-19 11:50:00,33.93,34.0,33.93,34.0,131200.0,23.613,23.6617,23.613,23.6617,131200.0
2010-01-19 12:00:00,33.99,34.02,33.98,33.99,170000.0,23.6548,23.6756,23.6478,23.6548,170000.0
2010-01-19 12:10:00,34.0,34.02,33.97,33.97,123900.0,23.6617,23.6756,23.6408,23.6408,123900.0
2010-01-19 12:20:00,33.98,34.02,33.98,33.99,78700.0,23.6478,23.6756,23.6478,23.6548,78700.0
2010-01-19 12:30:00,33.99,34.01,33.97,33.99,108000.0,23.6548,23.6687,23.6408,23.6548,108000.0
2010-01-19 12:40:00,33.98,34.01,33.98,34.01,57800.0,23.6478,23.6687,23.6478,23.6687,57800.0
2010-01-19 12:50:00,34.01,34.02,33.98,33.98,82200.0,23.6687,23.6756,23.6478,23.6478,82200.0
2010-01-19 13:00:00,33.98,33.99,33.94,33.94,112000.0,23.6478,23.6548,23.62,23.62,112000.0
2010-01-19 13:10:00,33.94,33.96,33.91,33.92,235000.0,23.62,23.6339,23.5991,23.606,235000.0
2010-01-19 13:20:00,33.92,33.94,33.92,33.92,109900.0,23.606,23.62,23.606,23.606,109900.0
2010-01-19 13:30:00,33.92,33.96,33.91,33.94,97000.0,23.606,23.6339,23.5991,23.62,97000.0
2010-01-19 13:40:00,33.92,33.94,33.9,33.9,59200.0,23.606,23.62,23.5921,23.5921,59200.0
2010-01-19 13:50:00,33.9,33.91,33.9,33.91,44600.0,23.5921,23.5991,23.5921,23.5991,44600.0
2010-01-19 14:00:00,33.9,33.91,33.9,33.91,108800.0,23.5921,23.5991,23.5921,23.5991,108800.0
2010-01-19 14:10:00,33.9,33.91,33.85,33.87,206200.0,23.5921,23.5991,23.5573,23.5712,206200.0
2010-01-19 14:20:00,33.87,33.9,33.86,33.88,142200.0,23.5712,23.5921,23.5643,23.5782,142200.0
2010-01-19 14:30:00,33.88,33.92,33.87,33.9,119000.0,23.5782,23.606,23.5712,23.5921,119000.0
2010-01-19 14:40:00,33.9,33.9,33.84,33.87,160600.0,23.5921,23.5921,23.5504,23.5712,160600.0
2010-01-19 14:50:00,33.87,33.89,33.84,33.85,149300.0,23.5712,23.5852,23.5504,23.5573,149300.0
2010-01-19 15:00:00,33.84,33.85,33.81,33.83,166300.0,23.5504,23.5573,23.5295,23.5434,166300.0
2010-01-19 15:10:00,33.84,33.93,33.83,33.93,124200.0,23.5504,23.613,23.5434,23.613,124200.0
2010-01-19 15:20:00,33.93,33.98,33.89,33.97,203700.0,23.613,23.6478,23.5852,23.6408,203700.0
2010-01-19 15:30:00,33.97,33.98,33.92,33.93,161100.0,23.6408,23.6478,23.606,23.613,161100.0
2010-01-19 15:40:00,33.92,33.95,33.9,33.95,483300.0,23.606,23.6269,23.5921,23.6269,483300.0
2010-01-19 15:50:00,33.95,34.0,33.94,33.96,430800.0,23.6269,23.6617,23.62,23.6339,430800.0
2010-01-20 09:30:00,33.83,33.92,33.52,33.87,443200.0,23.6043,23.6671,23.388,23.6322,443200.0
2010-01-20 09:40:00,33.86,33.91,33.79,33.91,300000.0,23.6252,23.6601,23.5764,23.6601,300000.0
2010-01-20 09:50:00,33.91,34.03,33.85,33.94,376100.0,23.6601,23.7438,23.6182,23.681,376100.0
2010-01-20 10:00:00,33.95,33.96,33.84,33.88,521800.0,23.688,23.695,23.6112,23.6391,521800.0
2010-01-20 10:10:00,33.87,33.95,33.85,33.95,319100.0,23.6322,23.688,23.6182,23.688,319100.0
2010-01-20 10:20:00,33.95,33.95,33.77,33.78,362300.0,23.688,23.688,23.5624,23.5694,362300.0
2010-01-20 10:30:00,33.78,33.88,33.74,33.83,226000.0,23.5694,23.6391,23.5415,23.6043,226000.0
2010-01-20 10:40:00,33.83,33.83,33.76,33.79,114700.0,23.6043,23.6043,23.5554,23.5764,114700.0
2010-01-20 10:50:00,33.78,33.78,33.62,33.69,169700.0,23.5694,23.5694,23.4577,23.5066,169700.0
2010-01-20 11:00:00,33.69,33.79,33.69,33.74,367900.0,23.5066,23.5764,23.5066,23.5415,367900.0
2010-01-20 11:10:00,33.73,33.76,33.72,33.73,153200.0,23.5345,23.5554,23.5275,23.5345,153200.0
2010-01-20 11:20:00,33.73,33.76,33.67,33.75,623600.0,23.5345,23.5554,23.4926,23.5484,623600.0
2010-01-20 11:30:00,33.75,33.75,33.61,33.62,575000.0,23.5484,23.5484,23.4508,23.4577,575000.0
2010-01-20 11:40:00,33.62,33.64,33.59,33.62,147500.0,23.4577,23.4717,23.4368,23.4577,147500.0
2010-01-20 11:50:00,33.61,33.62,33.59,33.59,117900.0,23.4508,23.4577,23.4368,23.4368,117900.0
2010-01-20 12:00:00,33.6,33.63,33.58,33.62,275200.0,23.4438,23.4647,23.4298,23.4577,275200.0
2010-01-20 12:10:00,33.62,33.72,33.6,33.68,295700.0,23.4577,23.5275,23.4438,23.4996,295700.0
2010-01-20 12:20:00,33.68,33.76,33.64,33.73,714200.0,23.4996,23.5554,23.4717,23.5345,714200.0
2010-01-20 12:30:00,33.74,33.74,33.66,33.72,95200.0,23.5415,23.5415,23.4856,23.5275,95200.0
2010-01-20 12:40:00,33.73,33.74,33.67,33.72,71800.0,23.5345,23.5415,23.4926,23.5275,71800.0
2010-01-20 12:50:00,33.72,33.74,33.69,33.72,87200.0,23.5275,23.5415,23.5066,23.5275,87200.0
2010-01-20 13:00:00,33.72,33.72,33.67,33.68,74100.0,23.5275,23.5275,23.4926,23.4996,74100.0
2010-01-20 13:10:00,33.69,33.7,33.58,33.59,251900.0,23.5066,23.5136,23.4298,23.4368,251900.0
2010-01-20 13:20:00,33.6,33.61,33.56,33.61,104200.0,23.4438,23.4508,23.4159,23.4508,104200.0
2010-01-20 13:30:00,33.6,33.67,33.6,33.63,69000.0,23.4438,23.4926,23.4438,23.4647,69000.0
2010-01-20 13:40:00,33.63,33.69,33.63,33.69,70000.0,23.4647,23.5066,23.4647,23.5066,70000.0
2010-01-20 13:50:00,33.68,33.74,33.68,33.71,114600.0,23.4996,23.5415,23.4996,23.5205,114600.0
2010-01-20 14:00:00,33.71,33.73,33.7,33.71,91500.0,23.5205,23.5345,23.5136,23.5205,91500.0
2010-01-20 14:10:00,33.71,33.76,33.7,33.75,136700.0,23.5205,23.5554,23.5136,23.5484,136700.0
2010-01-20 14:20:00,33.75,33.76,33.73,33.73,85000.0,23.5484,23.5554,23.5345,23.5345,85000.0
2010-01-20 14:30:00,33.73,33.79,33.71,33.76,102400.0,23.5345,23.5764,23.5205,23.5554,102400.0
2010-01-20 14:40:00,33.76,33.8,33.75,33.77,117600.0,23.5554,23.5833,23.5484,23.5624,117600.0
2010-01-20 14:50:00,33.78,33.81,33.73,33.78,118100.0,23.5694,23.5903,23.5345,23.5694,118100.0
2010-01-20 15:00:00,33.78,33.78,33.73,33.73,160000.0,23.5694,23.5694,23.5345,23.5345,160000.0
2010-01-20 15:10:00,33.73,33.76,33.73,33.74,104700.0,23.5345,23.5554,23.5345,23.5415,104700.0
2010-01-20 15:20:00,33.73,33.78,33.73,33.76,121700.0,23.5345,23.5694,23.5345,23.5554,121700.0
2010-01-20 15:30:00,33.76,33.76,33.72,33.75,137800.0,23.5554,23.5554,23.5275,23.5484,137800.0
2010-01-20 15:40:00,33.74,33.83,33.74,33.83,212400.0,23.5415,23.6043,23.5415,23.6043,212400.0
2010-01-20 15:50:00,33.83,33.87,33.82,33.84,491500.0,23.6043,23.6322,23.5973,23.6112,491500.0
2010-01-21 09:30:00,33.8,33.97,33.6,33.7,395000.0,23.5833,23.7019,23.4438,23.5136,395000.0
2010-01-21 09:40:00,33.71,33.73,33.6,33.67,308100.0,23.5205,23.5345,23.4438,23.4926,308100.0
2010-01-21 09:50:00,33.67,33.71,33.63,33.7,300200.0,23.4926,23.5205,23.4647,23.5136,300200.0
2010-01-21 10:00:00,33.7,33.78,33.64,33.7,347600.0,23.5136,23.5694,23.4717,23.5136,347600.0
2010-01-21 10:10:00,33.7,33.78,33.64,33.78,257700.0,23.5136,23.5694,23.4717,23.5694,257700.0
2010-01-21 10:20:00,33.78,33.78,33.5,33.51,340600.0,23.5694,23.5694,23.374,23.381,340600.0
2010-01-21 10:30:00,33.51,33.56,33.44,33.5,571700.0,23.381,23.4159,23.3321,23.374,571700.0
2010-01-21 10:40:00,33.5,33.53,33.49,33.51,251900.0,23.374,23.3949,23.367,23.381,251900.0
2010-01-21 10:50:00,33.5,33.62,33.5,33.56,237900.0,23.374,23.4577,23.374,23.4159,237900.0
2010-01-21 11:00:00,33.56,33.57,33.38,33.46,360200.0,23.4159,23.4229,23.2903,23.3461,360200.0
2010-01-21 11:10:00,33.46,33.56,33.46,33.49,273600.0,23.3461,23.4159,23.3461,23.367,273600.0
2010-01-21 11:20:00,33.49,33.51,33.45,33.5,332400.0,23.367,23.381,23.3391,23.374,332400.0
2010-01-21 11:30:00,33.49,33.55,33.48,33.49,386100.0,23.367,23.4089,23.3601,23.367,386100.0
2010-01-21 11:40:00,33.49,33.55,33.33,33.37,400000.0,23.367,23.4089,23.2554,23.2833,400000.0
2010-01-21 11:50:00,33.37,33.44,33.35,33.44,314500.0,23.2833,23.3321,23.2693,23.3321,314500.0
2010-01-21 12:00:00,33.44,33.52,33.4,33.49,138900.0,23.3321,23.388,23.3042,23.367,138900.0
2010-01-21 12:10:00,33.48,33.49,33.42,33.46,341400.0,23.3601,23.367,23.3182,23.3461,341400.0
2010-01-21 12:20:00,33.46,33.48,33.34,33.35,195000.0,23.3461,23.3601,23.2624,23.2693,195000.0
2010-01-21 12:30:00,33.36,33.42,33.35,33.41,161900.0,23.2763,23.3182,23.2693,23.3112,161900.0
2010-01-21 12:40:00,33.42,33.46,33.41,33.45,307600.0,23.3182,23.3461,23.3112,23.3391,307600.0
2010-01-21 12:50:00,33.46,33.49,33.44,33.49,265400.0,23.3461,23.367,23.3321,23.367,265400.0
2010-01-21 13:00:00,33.48,33.5,33.43,33.45,179100.0,23.3601,23.374,23.3252,23.3391,179100.0
2010-01-21 13:10:00,33.45,33.47,33.41,33.41,110000.0,23.3391,23.3531,23.3112,23.3112,110000.0
2010-01-21 13:20:00,33.41,33.45,33.4,33.4,178100.0,23.3112,23.3391,23.3042,23.3042,178100.0
2010-01-21 13:30:00,33.41,33.44,33.38,33.38,321600.0,23.3112,23.3321,23.2903,23.2903,321600.0
2010-01-21 13:40:00,33.38,33.4,33.34,33.39,356000.0,23.2903,23.3042,23.2624,23.2973,356000.0
2010-01-21 13:50:00,33.4,33.4,33.33,33.36,117300.0,23.3042,23.3042,23.2554,23.2763,117300.0
2010-01-21 14:00:00,33.35,33.36,33.28,33.31,170800.0,23.2693,23.2763,23.2205,23.2414,170800.0
2010-01-21 14:10:00,33.32,33.32,33.17,33.18,214800.0,23.2484,23.2484,23.1438,23.1507,214800.0
2010-01-21 14:20:00,33.19,33.23,33.16,33.21,563600.0,23.1577,23.1856,23.1368,23.1717,563600.0
2010-01-21 14:30:00,33.22,33.23,33.12,33.19,511800.0,23.1786,23.1856,23.1089,23.1577,511800.0
2010-01-21 14:40:00,33.18,33.31,33.15,33.31,272700.0,23.1507,23.2414,23.1298,23.2414,272700.0
2010-01-21 14:50:00,33.31,33.34,33.25,33.28,118900.0,23.2414,23.2624,23.1996,23.2205,118900.0
2010-01-21 15:00:00,33.28,33.31,33.17,33.2,187000.0,23.2205,23.2414,23.1438,23.1647,187000.0
2010-01-21 15:10:00,33.2,33.21,33.14,33.2,178100.0,23.1647,23.1717,23.1228,23.1647,178100.0
2010-01-21 15:20:00,33.2,33.27,33.2,33.24,192300.0,23.1647,23.2135,23.1647,23.1926,192300.0
2010-01-21 15:30:00,33.24,33.3,33.21,33.22,233300.0,23.1926,23.2345,23.1717,23.1786,233300.0
2010-01-21 15:40:00,33.22,33.28,33.21,33.27,384900.0,23.1786,23.2205,23.1717,23.2135,384900.0
2010-01-21 15:50:00,33.28,33.3,33.22,33.22,613000.0,23.2205,23.2345,23.1786,23.1786,613000.0
2010-01-22 09:30:00,33.07,33.27,32.7,33.23,638200.0,23.074,23.2135,22.8158,23.1856,638200.0
2010-01-22 09:40:00,33.22,33.28,33.18,33.23,256500.0,23.1786,23.2205,23.1507,23.1856,256500.0
2010-01-22 09:50:00,33.23,33.33,33.2,33.21,336000.0,23.1856,23.2554,23.1647,23.1717,336000.0
2010-01-22 10:00:00,33.22,33.23,32.98,32.98,270300.0,23.1786,23.1856,23.0112,23.0112,270300.0
2010-01-22 10:10:00,32.99,33.15,32.99,33.13,362900.0,23.0182,23.1298,23.0182,23.1158,362900.0
2010-01-22 10:20:00,33.13,33.26,33.12,33.25,276900.0,23.1158,23.2066,23.1089,23.1996,276900.0
2010-01-22 10:30:00,33.26,33.41,33.24,33.41,216300.0,23.2066,23.3112,23.1926,23.3112,216300.0
2010-01-22 10:40:00,33.41,33.52,33.4,33.43,191000.0,23.3112,23.388,23.3042,23.3252,191000.0
2010-01-22 10:50:00,33.44,33.54,33.37,33.54,113400.0,23.3321,23.4019,23.2833,23.4019,113400.0
2010-01-22 11:00:00,33.54,33.64,33.53,33.56,207600.0,23.4019,23.4717,23.3949,23.4159,207600.0
2010-01-22 11:10:00,33.57,33.65,33.5,33.63,161800.0,23.4229,23.4787,23.374,23.4647,161800.0
2010-01-22 11:20:00,33.63,33.65,33.54,33.63,197700.0,23.4647,23.4787,23.4019,23.4647,197700.0
2010-01-22 11:30:00,33.63,33.68,33.55,33.66,310900.0,23.4647,23.4996,23.4089,23.4856,310900.0
2010-01-22 11:40:00,33.67,33.69,33.55,33.55,179300.0,23.4926,23.5066,23.4089,23.4089,179300.0
2010-01-22 11:50:00,33.56,33.65,33.52,33.64,247400.0,23.4159,23.4787,23.388,23.4717,247400.0
2010-01-22 12:00:00,33.64,33.68,33.55,33.55,154900.0,23.4717,23.4996,23.4089,23.4089,154900.0
2010-01-22 12:10:00,33.55,33.64,33.5,33.64,148800.0,23.4089,23.4717,23.374,23.4717,148800.0
2010-01-22 12:20:00,33.65,33.7,33.63,33.7,145700.0,23.4787,23.5136,23.4647,23.5136,145700.0
2010-01-22 12:30:00,33.7,33.73,33.67,33.69,164700.0,23.5136,23.5345,23.4926,23.5066,164700.0
2010-01-22 12:40:00,33.68,33.69,33.64,33.65,174300.0,23.4996,23.5066,23.4717,23.4787,174300.0
2010-01-22 12:50:00,33.65,33.82,33.65,33.77,246200.0,23.4787,23.5973,23.4787,23.5624,246200.0
2010-01-22 13:00:00,33.76,33.8,33.68,33.73,202900.0,23.5554,23.5833,23.4996,23.5345,202900.0
2010-01-22 13:10:00,33.72,33.73,33.64,33.65,151600.0,23.5275,23.5345,23.4717,23.4787,151600.0
2010-01-22 13:20:00,33.65,33.75,33.64,33.7,299100.0,23.4787,23.5484,23.4717,23.5136,299100.0
2010-01-22 13:30:00,33.71,33.71,33.61,33.63,400800.0,23.5205,23.5205,23.4508,23.4647,400800.0
2010-01-22 13:40:00,33.64,33.68,33.59,33.62,267600.0,23.4717,23.4996,23.4368,23.4577,267600.0
2010-01-22 13:50:00,33.63,33.65,33.59,33.59,77200.0,23.4647,23.4787,23.4368,23.4368,77200.0
2010-01-22 14:00:00,33.6,33.62,33.54,33.58,144500.0,23.4438,23.4577,23.4019,23.4298,144500.0
2010-01-22 14:10:00,33.58,33.65,33.54,33.63,199900.0,23.4298,23.4787,23.4019,23.4647,199900.0
2010-01-22 14:20:00,33.63,33.64,33.62,33.63,85700.0,23.4647,23.4717,23.4577,23.4647,85700.0
2010-01-22 14:30:00,33.63,33.7,33.6,33.66,279900.0,23.4647,23.5136,23.4438,23.4856,279900.0
2010-01-22 14:40:00,33.66,33.67,33.53,33.62,215200.0,23.4856,23.4926,23.3949,23.4577,215200.0
2010-01-22 14:50:00,33.61,33.74,33.6,33.67,333600.0,23.4508,23.5415,23.4438,23.4926,333600.0
2010-01-22 15:00:00,33.67,33.67,33.49,33.51,296800.0,23.4926,23.4926,23.367,23.381,296800.0
2010-01-22 15:10:00,33.51,33.51,33.32,33.35,326100.0,23.381,23.381,23.2484,23.2693,326100.0
2010-01-22 15:20:00,33.35,33.45,33.32,33.44,310700.0,23.2693,23.3391,23.2484,23.3321,310700.0
2010-01-22 15:30:00,33.44,33.45,33.33,33.34,232100.0,23.3321,23.3391,23.2554,23.2624,232100.0
2010-01-22 15:40:00,33.34,33.43,33.28,33.29,495400.0,23.2624,23.3252,23.2205,23.2275,495400.0
2010-01-22 15:50:00,33.29,33.31,33.17,33.23,933900.0,23.2275,23.2414,23.1438,23.1856,933900.0
2010-01-25 09:30:00,33.45,33.45,33.0,33.15,481200.0,23.3391,23.3391,23.0251,23.1298,481200.0
2010-01-25 09:40:00,33.15,33.21,33.09,33.14,275300.0,23.1298,23.1717,23.0879,23.1228,275300.0
2010-01-25 09:50:00,33.14,33.15,33.08,33.1,272000.0,23.1228,23.1298,23.081,23.0949,272000.0
2010-01-25 10:00:00,33.1,33.21,33.04,33.18,474100.0,23.0949,23.1717,23.0531,23.1507,474100.0
2010-01-25 10:10:00,33.18,33.2,33.06,33.2,174200.0,23.1507,23.1647,23.067,23.1647,174200.0
2010-01-25 10:20:00,33.2,33.32,33.17,33.21,182000.0,23.1647,23.2484,23.1438,23.1717,182000.0
2010-01-25 10:30:00,33.22,33.28,33.18,33.27,123400.0,23.1786,23.2205,23.1507,23.2135,123400.0
2010-01-25 10:40:00,33.27,33.27,33.17,33.25,93000.0,23.2135,23.2135,23.1438,23.1996,93000.0
2010-01-25 10:50:00,33.26,33.37,33.22,33.33,110600.0,23.2066,23.2833,23.1786,23.2554,110600.0
2010-01-25 11:00:00,33.32,33.35,33.19,33.31,109300.0,23.2484,23.2693,23.1577,23.2414,109300.0
2010-01-25 11:10:00,33.31,33.39,33.29,33.38,104300.0,23.2414,23.2973,23.2275,23.2903,104300.0
2010-01-25 11:20:00,33.39,33.43,33.35,33.36,103100.0,23.2973,23.3252,23.2693,23.2763,103100.0
2010-01-25 11:30:00,33.35,33.39,33.26,33.28,64900.0,23.2693,23.2973,23.2066,23.2205,64900.0
2010-01-25 11:40:00,33.28,33.29,33.15,33.22,193100.0,23.2205,23.2275,23.1298,23.1786,193100.0
2010-01-25 11:50:00,33.23,33.34,33.2,33.29,113800.0,23.1856,23.2624,23.1647,23.2275,113800.0
2010-01-25 12:00:00,33.29,33.33,33.27,33.29,101500.0,23.2275,23.2554,23.2135,23.2275,101500.0
2010-01-25 12:10:00,33.29,33.32,33.28,33.32,64200.0,23.2275,23.2484,23.2205,23.2484,64200.0
2010-01-25 12:20:00,33.32,33.35,33.27,33.28,133100.0,23.2484,23.2693,23.2135,23.2205,133100.0
2010-01-25 12:30:00,33.28,33.3,33.25,33.26,85200.0,23.2205,23.2345,23.1996,23.2066,85200.0
2010-01-25 12:40:00,33.26,33.27,33.22,33.26,136900.0,23.2066,23.2135,23.1786,23.2066,136900.0
2010-01-25 12:50:00,33.26,33.27,33.2,33.21,102700.0,23.2066,23.2135,23.1647,23.1717,102700.0
2010-01-25 13:00:00,33.21,33.24,33.18,33.2,73500.0,23.1717,23.1926,23.1507,23.1647,73500.0
2010-01-25 13:10:00,33.2,33.22,33.17,33.22,71600.0,23.1647,23.1786,23.1438,23.1786,71600.0
2010-01-25 13:20:00,33.22,33.24,33.18,33.19,102500.0,23.1786,23.1926,23.1507,23.1577,102500.0
2010-01-25 13:30:00,33.19,33.2,33.13,33.18,160700.0,23.1577,23.1647,23.1158,23.1507,160700.0
2010-01-25 13:40:00,33.18,33.21,33.15,33.15,128900.0,23.1507,23.1717,23.1298,23.1298,128900.0
2010-01-25 13:50:00,33.15,33.17,33.15,33.16,50900.0,23.1298,23.1438,23.1298,23.1368,50900.0
2010-01-25 14:00:00,33.17,33.17,33.15,33.17,55800.0,23.1438,23.1438,23.1298,23.1438,55800.0
2010-01-25 14:10:00,33.17,33.18,33.15,33.17,68000.0,23.1438,23.1507,23.1298,23.1438,68000.0
2010-01-25 14:20:00,33.17,33.18,33.13,33.15,77100.0,23.1438,23.1507,23.1158,23.1298,77100.0
2010-01-25 14:30:00,33.15,33.15,33.06,33.06,102300.0,23.1298,23.1298,23.067,23.067,102300.0
2010-01-25 14:40:00,33.06,33.15,33.06,33.13,199000.0,23.067,23.1298,23.067,23.1158,199000.0
2010-01-25 14:50:00,33.13,33.18,33.13,33.18,121000.0,23.1158,23.1507,23.1158,23.1507,121000.0
2010-01-25 15:00:00,33.18,33.24,33.18,33.22,138400.0,23.1507,23.1926,23.1507,23.1786,138400.0
2010-01-25 15:10:00,33.23,33.25,33.17,33.17,141600.0,23.1856,23.1996,23.1438,23.1438,141600.0
2010-01-25 15:20:00,33.17,33.2,33.16,33.17,133300.0,23.1438,23.1647,23.1368,23.1438,133300.0
2010-01-25 15:30:00,33.17,33.23,33.17,33.17,264000.0,23.1438,23.1856,23.1438,23.1438,264000.0
2010-01-25 15:40:00,33.17,33.19,33.06,33.06,549100.0,23.1438,23.1577,23.067,23.067,549100.0
2010-01-25 15:50:00,33.06,33.12,33.04,33.04,880600.0,23.067,23.1089,23.0531,23.0531,880600.0
2010-01-26 09:30:00,32.94,33.08,32.76,33.0,286300.0,22.9833,23.081,22.8577,23.0251,286300.0
2010-01-26 09:40:00,32.99,33.16,32.92,33.01,324500.0,23.0182,23.1368,22.9693,23.0321,324500.0
2010-01-26 09:50:00,33.01,33.05,32.93,33.01,238800.0,23.0321,23.06,22.9763,23.0321,238800.0
2010-01-26 10:00:00,33.02,33.19,32.99,33.12,175600.0,23.0391,23.1577,23.0182,23.1089,175600.0
2010-01-26 10:10:00,33.12,33.13,33.02,33.03,90200.0,23.1089,23.1158,23.0391,23.0461,90200.0
2010-01-26 10:20:00,33.03,33.08,32.98,33.0,119000.0,23.0461,23.081,23.0112,23.0251,119000.0
2010-01-26 10:30:00,33.0,33.02,32.98,33.0,112500.0,23.0251,23.0391,23.0112,23.0251,112500.0
2010-01-26 10:40:00,32.99,33.03,32.97,32.99,76900.0,23.0182,23.0461,23.0042,23.0182,76900.0
2010-01-26 10:50:00,33.0,33.03,32.97,33.0,150900.0,23.0251,23.0461,23.0042,23.0251,150900.0
2010-01-26 11:00:00,32.99,33.05,32.94,33.04,93000.0,23.0182,23.06,22.9833,23.0531,93000.0
2010-01-26 11:10:00,33.04,33.05,32.94,32.95,72300.0,23.0531,23.06,22.9833,22.9903,72300.0
2010-01-26 11:20:00,32.95,32.95,32.89,32.92,131500.0,22.9903,22.9903,22.9484,22.9693,131500.0
2010-01-26 11:30:00,32.92,32.98,32.85,32.96,185800.0,22.9693,23.0112,22.9205,22.9972,185800.0
2010-01-26 11:40:00,32.96,33.03,32.96,33.03,157800.0,22.9972,23.0461,22.9972,23.0461,157800.0
2010-01-26 11:50:00,33.02,33.11,33.01,33.01,223000.0,23.0391,23.1019,23.0321,23.0321,223000.0
2010-01-26 12:00:00,33.01,33.07,33.01,33.07,102200.0,23.0321,23.074,23.0321,23.074,102200.0
2010-01-26 12:10:00,33.07,33.1,33.02,33.03,143600.0,23.074,23.0949,23.0391,23.0461,143600.0
2010-01-26 12:20:00,33.02,33.07,33.01,33.03,127700.0,23.0391,23.074,23.0321,23.0461,127700.0
2010-01-26 12:30:00,33.03,33.05,32.98,32.99,110300.0,23.0461,23.06,23.0112,23.0182,110300.0
2010-01-26 12:40:00,33.0,33.02,32.96,32.98,90600.0,23.0251,23.0391,22.9972,23.0112,90600.0
2010-01-26 12:50:00,32.98,33.01,32.96,32.99,73100.0,23.0112,23.0321,22.9972,23.0182,73100.0
2010-01-26 13:00:00,32.98,32.99,32.91,32.91,86200.0,23.0112,23.0182,22.9623,22.9623,86200.0
2010-01-26 13:10:00,32.91,32.92,32.85,32.86,112000.0,22.9623,22.9693,22.9205,22.9275,112000.0
2010-01-26 13:20:00,32.86,32.94,32.86,32.91,99900.0,22.9275,22.9833,22.9275,22.9623,99900.0
2010-01-26 13:30:00,32.91,33.0,32.91,32.95,111500.0,22.9623,23.0251,22.9623,22.9903,111500.0
2010-01-26 13:40:00,32.96,32.96,32.93,32.93,56800.0,22.9972,22.9972,22.9763,22.9763,56800.0
2010-01-26 13:50:00,32.94,32.94,32.88,32.89,76400.0,22.9833,22.9833,22.9414,22.9484,76400.0
2010-01-26 14:00:00,32.89,32.9,32.83,32.85,110900.0,22.9484,22.9554,22.9065,22.9205,110900.0
2010-01-26 14:10:00,32.85,32.88,32.84,32.85,79100.0,22.9205,22.9414,22.9135,22.9205,79100.0
2010-01-26 14:20:00,32.84,32.87,32.8,32.8,59500.0,22.9135,22.9344,22.8856,22.8856,59500.0
2010-01-26 14:30:00,32.81,32.82,32.78,32.78,169000.0,22.8926,22.8996,22.8716,22.8716,169000.0
2010-01-26 14:40:00,32.79,32.85,32.78,32.85,86900.0,22.8786,22.9205,22.8716,22.9205,86900.0
2010-01-26 14:50:00,32.85,32.95,32.85,32.94,161600.0,22.9205,22.9903,22.9205,22.9833,161600.0
2010-01-26 15:00:00,32.95,32.99,32.94,32.96,120200.0,22.9903,23.0182,22.9833,22.9972,120200.0
2010-01-26 15:10:00,32.96,32.99,32.94,32.95,247100.0,22.9972,23.0182,22.9833,22.9903,247100.0
2010-01-26 15:20:00,32.96,32.99,32.93,32.97,211700.0,22.9972,23.0182,22.9763,23.0042,211700.0
2010-01-26 15:30:00,32.98,32.98,32.93,32.95,556300.0,23.0112,23.0112,22.9763,22.9903,556300.0
2010-01-26 15:40:00,32.95,32.96,32.9,32.9,780200.0,22.9903,22.9972,22.9554,22.9554,780200.0
2010-01-26 15:50:00,32.9,32.93,32.81,32.82,695300.0,22.9554,22.9763,22.8926,22.8996,695300.0
2010-01-27 09:30:00,32.82,33.04,32.37,32.72,329300.0,22.8996,23.0531,22.5856,22.8298,329300.0
2010-01-27 09:40:00,32.72,32.76,32.65,32.74,177100.0,22.8298,22.8577,22.7809,22.8437,177100.0
2010-01-27 09:50:00,32.75,32.81,32.72,32.8,224600.0,22.8507,22.8926,22.8298,22.8856,224600.0
2010-01-27 10:00:00,32.79,32.81,32.71,32.76,196900.0,22.8786,22.8926,22.8228,22.8577,196900.0
2010-01-27 10:10:00,32.76,32.77,32.52,32.54,228800.0,22.8577,22.8647,22.6902,22.7042,228800.0
2010-01-27 10:20:00,32.56,32.64,32.52,32.6,228200.0,22.7181,22.774,22.6902,22.7461,228200.0
2010-01-27 10:30:00,32.61,32.69,32.55,32.55,238200.0,22.753,22.8088,22.7112,22.7112,238200.0
2010-01-27 10:40:00,32.55,32.62,32.48,32.56,230600.0,22.7112,22.76,22.6623,22.7181,230600.0
2010-01-27 10:50:00,32.56,32.67,32.56,32.64,156500.0,22.7181,22.7949,22.7181,22.774,156500.0
2010-01-27 11:00:00,32.64,32.67,32.55,32.58,122500.0,22.774,22.7949,22.7112,22.7321,122500.0
2010-01-27 11:10:00,32.57,32.59,32.42,32.51,204800.0,22.7251,22.7391,22.6205,22.6833,204800.0
2010-01-27 11:20:00,32.5,32.55,32.48,32.54,132800.0,22.6763,22.7112,22.6623,22.7042,132800.0
2010-01-27 11:30:00,32.53,32.54,32.46,32.51,99200.0,22.6972,22.7042,22.6484,22.6833,99200.0
2010-01-27 11:40:00,32.51,32.56,32.47,32.49,98700.0,22.6833,22.7181,22.6553,22.6693,98700.0
2010-01-27 11:50:00,32.49,32.51,32.42,32.42,165900.0,22.6693,22.6833,22.6205,22.6205,165900.0
2010-01-27 12:00:00,32.43,32.46,32.42,32.43,207600.0,22.6274,22.6484,22.6205,22.6274,207600.0
2010-01-27 12:10:00,32.43,32.44,32.36,32.38,148800.0,22.6274,22.6344,22.5786,22.5925,148800.0
2010-01-27 12:20:00,32.38,32.38,32.3,32.34,262100.0,22.5925,22.5925,22.5367,22.5646,262100.0
2010-01-27 12:30:00,32.34,32.36,32.26,32.26,241300.0,22.5646,22.5786,22.5088,22.5088,241300.0
2010-01-27 12:40:00,32.26,32.35,32.24,32.35,123800.0,22.5088,22.5716,22.4949,22.5716,123800.0
2010-01-27 12:50:00,32.35,32.41,32.32,32.38,226100.0,22.5716,22.6135,22.5507,22.5925,226100.0
2010-01-27 13:00:00,32.38,32.5,32.37,32.49,176200.0,22.5925,22.6763,22.5856,22.6693,176200.0
2010-01-27 13:10:00,32.49,32.53,32.48,32.53,230800.0,22.6693,22.6972,22.6623,22.6972,230800.0
2010-01-27 13:20:00,32.53,32.63,32.53,32.62,165700.0,22.6972,22.767,22.6972,22.76,165700.0
2010-01-27 13:30:00,32.62,32.65,32.55,32.55,130500.0,22.76,22.7809,22.7112,22.7112,130500.0
2010-01-27 13:40:00,32.55,32.56,32.47,32.49,148600.0,22.7112,22.7181,22.6553,22.6693,148600.0
2010-01-27 13:50:00,32.49,32.5,32.45,32.46,62800.0,22.6693,22.6763,22.6414,22.6484,62800.0
2010-01-27 14:00:00,32.45,32.5,32.45,32.48,129400.0,22.6414,22.6763,22.6414,22.6623,129400.0
2010-01-27 14:10:00,32.49,32.5,32.32,32.48,269100.0,22.6693,22.6763,22.5507,22.6623,269100.0
2010-01-27 14:20:00,32.49,32.54,32.42,32.43,313500.0,22.6693,22.7042,22.6205,22.6274,313500.0
2010-01-27 14:30:00,32.44,32.56,32.42,32.53,223100.0,22.6344,22.7181,22.6205,22.6972,223100.0
2010-01-27 14:40:00,32.53,32.66,32.52,32.59,315800.0,22.6972,22.7879,22.6902,22.7391,315800.0
2010-01-27 14:50:00,32.59,32.59,32.5,32.56,248900.0,22.7391,22.7391,22.6763,22.7181,248900.0
2010-01-27 15:00:00,32.55,32.65,32.51,32.52,250500.0,22.7112,22.7809,22.6833,22.6902,250500.0
2010-01-27 15:10:00,32.52,32.52,32.38,32.43,410200.0,22.6902,22.6902,22.5925,22.6274,410200.0
2010-01-27 15:20:00,32.44,32.47,32.4,32.43,490500.0,22.6344,22.6553,22.6065,22.6274,490500.0
2010-01-27 15:30:00,32.43,32.55,32.42,32.49,644600.0,22.6274,22.7112,22.6205,22.6693,644600.0
2010-01-27 15:40:00,32.49,32.55,32.47,32.47,558200.0,22.6693,22.7112,22.6553,22.6553,558200.0
2010-01-27 15:50:00,32.47,32.52,32.46,32.48,890600.0,22.6553,22.6902,22.6484,22.6623,890600.0
2010-01-28 09:30:00,32.58,33.14,32.49,33.13,776500.0,22.7321,23.1228,22.6693,23.1158,776500.0
2010-01-28 09:40:00,33.13,33.18,33.04,33.13,839300.0,23.1158,23.1507,23.0531,23.1158,839300.0
2010-01-28 09:50:00,33.12,33.26,33.1,33.21,482100.0,23.1089,23.2066,23.0949,23.1717,482100.0
2010-01-28 10:00:00,33.22,33.25,33.11,33.17,721600.0,23.1786,23.1996,23.1019,23.1438,721600.0
2010-01-28 10:10:00,33.15,33.22,33.13,33.15,308900.0,23.1298,23.1786,23.1158,23.1298,308900.0
2010-01-28 10:20:00,33.15,33.17,33.01,33.08,753300.0,23.1298,23.1438,23.0321,23.081,753300.0
2010-01-28 10:30:00,33.08,33.14,33.05,33.12,276400.0,23.081,23.1228,23.06,23.1089,276400.0
2010-01-28 10:40:00,33.12,33.12,32.85,32.88,260900.0,23.1089,23.1089,22.9205,22.9414,260900.0
2010-01-28 10:50:00,32.88,32.88,32.68,32.7,342400.0,22.9414,22.9414,22.8019,22.8158,342400.0
2010-01-28 11:00:00,32.71,32.72,32.57,32.66,306400.0,22.8228,22.8298,22.7251,22.7879,306400.0
2010-01-28 11:10:00,32.66,32.77,32.66,32.71,204900.0,22.7879,22.8647,22.7879,22.8228,204900.0
2010-01-28 11:20:00,32.71,32.87,32.67,32.81,196800.0,22.8228,22.9344,22.7949,22.8926,196800.0
2010-01-28 11:30:00,32.81,32.88,32.66,32.68,497100.0,22.8926,22.9414,22.7879,22.8019,497100.0
2010-01-28 11:40:00,32.68,32.7,32.52,32.55,270900.0,22.8019,22.8158,22.6902,22.7112,270900.0
2010-01-28 11:50:00,32.55,32.56,32.48,32.53,498000.0,22.7112,22.7181,22.6623,22.6972,498000.0
2010-01-28 12:00:00,32.52,32.53,32.45,32.5,269900.0,22.6902,22.6972,22.6414,22.6763,269900.0
2010-01-28 12:10:00,32.5,32.51,32.45,32.5,227900.0,22.6763,22.6833,22.6414,22.6763,227900.0
2010-01-28 12:20:00,32.49,32.5,32.45,32.48,96700.0,22.6693,22.6763,22.6414,22.6623,96700.0
2010-01-28 12:30:00,32.47,32.49,32.44,32.46,244300.0,22.6553,22.6693,22.6344,22.6484,244300.0
2010-01-28 12:40:00,32.45,32.47,32.42,32.46,164500.0,22.6414,22.6553,22.6205,22.6484,164500.0
2010-01-28 12:50:00,32.46,32.64,32.46,32.64,279900.0,22.6484,22.774,22.6484,22.774,279900.0
2010-01-28 13:00:00,32.64,32.68,32.63,32.67,266700.0,22.774,22.8019,22.767,22.7949,266700.0
2010-01-28 13:10:00,32.67,32.72,32.6,32.63,202300.0,22.7949,22.8298,22.7461,22.767,202300.0
2010-01-28 13:20:00,32.63,32.71,32.62,32.71,90100.0,22.767,22.8228,22.76,22.8228,90100.0
2010-01-28 13:30:00,32.71,32.74,32.63,32.67,75500.0,22.8228,22.8437,22.767,22.7949,75500.0
2010-01-28 13:40:00,32.67,32.77,32.67,32.74,93400.0,22.7949,22.8647,22.7949,22.8437,93400.0
2010-01-28 13:50:00,32.72,32.73,32.63,32.64,98600.0,22.8298,22.8368,22.767,22.774,98600.0
2010-01-28 14:00:00,32.63,32.74,32.62,32.73,149700.0,22.767,22.8437,22.76,22.8368,149700.0
2010-01-28 14:10:00,32.73,32.74,32.63,32.66,194500.0,22.8368,22.8437,22.767,22.7879,194500.0
2010-01-28 14:20:00,32.67,32.72,32.66,32.71,85800.0,22.7949,22.8298,22.7879,22.8228,85800.0
2010-01-28 14:30:00,32.71,32.72,32.57,32.59,142800.0,22.8228,22.8298,22.7251,22.7391,142800.0
2010-01-28 14:40:00,32.59,32.62,32.55,32.57,270200.0,22.7391,22.76,22.7112,22.7251,270200.0
2010-01-28 14:50:00,32.57,32.58,32.49,32.49,249800.0,22.7251,22.7321,22.6693,22.6693,249800.0
2010-01-28 15:00:00,32.48,32.55,32.46,32.53,322100.0,22.6623,22.7112,22.6484,22.6972,322100.0
2010-01-28 15:10:00,32.53,32.55,32.39,32.4,533600.0,22.6972,22.7112,22.5995,22.6065,533600.0
2010-01-28 15:20:00,32.4,32.47,32.4,32.45,297600.0,22.6065,22.6553,22.6065,22.6414,297600.0
2010-01-28 15:30:00,32.45,32.49,32.42,32.49,443800.0,22.6414,22.6693,22.6205,22.6693,443800.0
2010-01-28 15:40:00,32.49,32.52,32.39,32.4,720700.0,22.6693,22.6902,22.5995,22.6065,720700.0
2010-01-28 15:50:00,32.4,32.4,32.29,32.32,1136400.0,22.6065,22.6065,22.5298,22.5507,1136400.0
2010-01-29 09:30:00,32.45,32.62,32.37,32.53,429000.0,22.6414,22.76,22.5856,22.6972,429000.0
2010-01-29 09:40:00,32.54,32.71,32.52,32.58,343200.0,22.7042,22.8228,22.6902,22.7321,343200.0
2010-01-29 09:50:00,32.58,32.68,32.55,32.68,319300.0,22.7321,22.8019,22.7112,22.8019,319300.0
2010-01-29 10:00:00,32.68,32.77,32.63,32.77,221700.0,22.8019,22.8647,22.767,22.8647,221700.0
2010-01-29 10:10:00,32.76,32.84,32.69,32.81,159300.0,22.8577,22.9135,22.8088,22.8926,159300.0
2010-01-29 10:20:00,32.81,32.96,32.79,32.96,348400.0,22.8926,22.9972,22.8786,22.9972,348400.0
2010-01-29 10:30:00,32.96,33.0,32.94,32.99,196700.0,22.9972,23.0251,22.9833,23.0182,196700.0
2010-01-29 10:40:00,33.0,33.0,32.9,32.91,148800.0,23.0251,23.0251,22.9554,22.9623,148800.0
2010-01-29 10:50:00,32.91,32.93,32.72,32.8,389900.0,22.9623,22.9763,22.8298,22.8856,389900.0
2010-01-29 11:00:00,32.81,32.89,32.75,32.81,179000.0,22.8926,22.9484,22.8507,22.8926,179000.0
2010-01-29 11:10:00,32.81,32.81,32.72,32.77,162700.0,22.8926,22.8926,22.8298,22.8647,162700.0
2010-01-29 11:20:00,32.77,32.84,32.74,32.77,257300.0,22.8647,22.9135,22.8437,22.8647,257300.0
2010-01-29 11:30:00,32.78,32.79,32.63,32.66,333700.0,22.8716,22.8786,22.767,22.7879,333700.0
2010-01-29 11:40:00,32.66,32.66,32.54,32.55,410700.0,22.7879,22.7879,22.7042,22.7112,410700.0
2010-01-29 11:50:00,32.55,32.57,32.47,32.51,312700.0,22.7112,22.7251,22.6553,22.6833,312700.0
2010-01-29 12:00:00,32.5,32.52,32.46,32.49,438700.0,22.6763,22.6902,22.6484,22.6693,438700.0
2010-01-29 12:10:00,32.49,32.57,32.46,32.52,297000.0,22.6693,22.7251,22.6484,22.6902,297000.0
2010-01-29 12:20:00,32.53,32.61,32.51,32.53,226800.0,22.6972,22.753,22.6833,22.6972,226800.0
2010-01-29 12:30:00,32.52,32.55,32.45,32.54,192300.0,22.6902,22.7112,22.6414,22.7042,192300.0
2010-01-29 12:40:00,32.55,32.55,32.43,32.47,229100.0,22.7112,22.7112,22.6274,22.6553,229100.0
2010-01-29 12:50:00,32.47,32.59,32.47,32.51,147100.0,22.6553,22.7391,22.6553,22.6833,147100.0
2010-01-29 13:00:00,32.51,32.56,32.46,32.51,146100.0,22.6833,22.7181,22.6484,22.6833,146100.0
2010-01-29 13:10:00,32.51,32.54,32.48,32.53,69400.0,22.6833,22.7042,22.6623,22.6972,69400.0
2010-01-29 13:20:00,32.54,32.57,32.53,32.54,91200.0,22.7042,22.7251,22.6972,22.7042,91200.0
2010-01-29 13:30:00,32.54,32.6,32.52,32.57,221600.0,22.7042,22.7461,22.6902,22.7251,221600.0
2010-01-29 13:40:00,32.57,32.58,32.47,32.52,193100.0,22.7251,22.7321,22.6553,22.6902,193100.0
2010-01-29 13:50:00,32.51,32.54,32.49,32.53,155500.0,22.6833,22.7042,22.6693,22.6972,155500.0
2010-01-29 14:00:00,32.53,32.55,32.49,32.53,248100.0,22.6972,22.7112,22.6693,22.6972,248100.0
2010-01-29 14:10:00,32.53,32.61,32.51,32.53,162300.0,22.6972,22.753,22.6833,22.6972,162300.0
2010-01-29 14:20:00,32.53,32.55,32.49,32.53,224100.0,22.6972,22.7112,22.6693,22.6972,224100.0
2010-01-29 14:30:00,32.53,32.55,32.51,32.55,279000.0,22.6972,22.7112,22.6833,22.7112,279000.0
2010-01-29 14:40:00,32.54,32.56,32.49,32.52,167700.0,22.7042,22.7181,22.6693,22.6902,167700.0
2010-01-29 14:50:00,32.52,32.59,32.51,32.59,283200.0,22.6902,22.7391,22.6833,22.7391,283200.0
2010-01-29 15:00:00,32.59,32.59,32.47,32.48,230400.0,22.7391,22.7391,22.6553,22.6623,230400.0
2010-01-29 15:10:00,32.47,32.5,32.42,32.43,472100.0,22.6553,22.6763,22.6205,22.6274,472100.0
2010-01-29 15:20:00,32.43,32.47,32.42,32.42,331700.0,22.6274,22.6553,22.6205,22.6205,331700.0
2010-01-29 15:30:00,32.42,32.46,32.33,32.45,402400.0,22.6205,22.6484,22.5577,22.6414,402400.0
2010-01-29 15:40:00,32.44,32.49,32.41,32.44,454800.0,22.6344,22.6693,22.6135,22.6344,454800.0
2010-01-29 15:50:00,32.42,32.47,32.37,32.39,756500.0,22.6205,22.6553,22.5856,22.5995,756500.0
2010-02-01 09:30:00,32.57,32.72,32.43,32.65,334400.0,22.7251,22.8298,22.6274,22.7809,334400.0
2010-02-01 09:40:00,32.64,32.73,32.63,32.68,269600.0,22.774,22.8368,22.767,22.8019,269600.0
2010-02-01 09:50:00,32.67,32.68,32.5,32.51,156800.0,22.7949,22.8019,22.6763,22.6833,156800.0
2010-02-01 10:00:00,32.52,32.61,32.49,32.55,432500.0,22.6902,22.753,22.6693,22.7112,432500.0
2010-02-01 10:10:00,32.55,32.75,32.54,32.7,396200.0,22.7112,22.8507,22.7042,22.8158,396200.0
2010-02-01 10:20:00,32.71,32.71,32.6,32.63,163200.0,22.8228,22.8228,22.7461,22.767,163200.0
2010-02-01 10:30:00,32.63,32.71,32.6,32.69,132700.0,22.767,22.8228,22.7461,22.8088,132700.0
2010-02-01 10:40:00,32.69,32.76,32.68,32.69,263000.0,22.8088,22.8577,22.8019,22.8088,263000.0
2010-02-01 10:50:00,32.69,32.7,32.57,32.57,123600.0,22.8088,22.8158,22.7251,22.7251,123600.0
2010-02-01 11:00:00,32.56,32.6,32.53,32.58,102400.0,22.7181,22.7461,22.6972,22.7321,102400.0
2010-02-01 11:10:00,32.58,32.6,32.51,32.6,211900.0,22.7321,22.7461,22.6833,22.7461,211900.0
2010-02-01 11:20:00,32.6,32.65,32.58,32.6,200900.0,22.7461,22.7809,22.7321,22.7461,200900.0
2010-02-01 11:30:00,32.6,32.63,32.54,32.56,145300.0,22.7461,22.767,22.7042,22.7181,145300.0
2010-02-01 11:40:00,32.56,32.59,32.52,32.58,102900.0,22.7181,22.7391,22.6902,22.7321,102900.0
2010-02-01 11:50:00,32.59,32.62,32.53,32.54,141800.0,22.7391,22.76,22.6972,22.7042,141800.0
2010-02-01 12:00:00,32.53,32.58,32.51,32.55,76400.0,22.6972,22.7321,22.6833,22.7112,76400.0
2010-02-01 12:10:00,32.55,32.61,32.54,32.59,117000.0,22.7112,22.753,22.7042,22.7391,117000.0
2010-02-01 12:20:00,32.6,32.6,32.55,32.58,72800.0,22.7461,22.7461,22.7112,22.7321,72800.0
2010-02-01 12:30:00,32.59,32.62,32.57,32.6,111500.0,22.7391,22.76,22.7251,22.7461,111500.0
2010-02-01 12:40:00,32.6,32.66,32.6,32.62,103700.0,22.7461,22.7879,22.7461,22.76,103700.0
2010-02-01 12:50:00,32.62,32.64,32.58,32.6,137500.0,22.76,22.774,22.7321,22.7461,137500.0
2010-02-01 13:00:00,32.61,32.68,32.59,32.67,128400.0,22.753,22.8019,22.7391,22.7949,128400.0
2010-02-01 13:10:00,32.66,32.75,32.66,32.74,147600.0,22.7879,22.8507,22.7879,22.8437,147600.0
2010-02-01 13:20:00,32.74,32.79,32.74,32.78,40300.0,22.8437,22.8786,22.8437,22.8716,40300.0
2010-02-01 13:30:00,32.78,32.78,32.73,32.75,70400.0,22.8716,22.8716,22.8368,22.8507,70400.0
2010-02-01 13:40:00,32.74,32.79,32.74,32.78,104000.0,22.8437,22.8786,22.8437,22.8716,104000.0
2010-02-01 13:50:00,32.78,32.82,32.78,32.8,135500.0,22.8716,22.8996,22.8716,22.8856,135500.0
2010-02-01 14:00:00,32.8,32.82,32.74,32.75,159000.0,22.8856,22.8996,22.8437,22.8507,159000.0
2010-02-01 14:10:00,32.74,32.75,32.67,32.7,149600.0,22.8437,22.8507,22.7949,22.8158,149600.0
2010-02-01 14:20:00,32.7,32.77,32.69,32.75,131500.0,22.8158,22.8647,22.8088,22.8507,131500.0
2010-02-01 14:30:00,32.75,32.79,32.74,32.77,89200.0,22.8507,22.8786,22.8437,22.8647,89200.0
2010-02-01 14:40:00,32.78,32.87,32.77,32.86,183700.0,22.8716,22.9344,22.8647,22.9275,183700.0
2010-02-01 14:50:00,32.86,32.89,32.83,32.86,210000.0,22.9275,22.9484,22.9065,22.9275,210000.0
2010-02-01 15:00:00,32.86,32.87,32.79,32.83,209900.0,22.9275,22.9344,22.8786,22.9065,209900.0
2010-02-01 15:10:00,32.83,32.86,32.82,32.83,86200.0,22.9065,22.9275,22.8996,22.9065,86200.0
2010-02-01 15:20:00,32.84,32.88,32.83,32.87,146100.0,22.9135,22.9414,22.9065,22.9344,146100.0
2010-02-01 15:30:00,32.87,32.89,32.84,32.89,303800.0,22.9344,22.9484,22.9135,22.9484,303800.0
2010-02-01 15:40:00,32.89,32.9,32.89,32.89,140900.0,22.9484,22.9554,22.9484,22.9484,140900.0
2010-02-01 15:50:00,32.9,32.95,32.89,32.94,480900.0,22.9554,22.9903,22.9484,22.9833,480900.0
2010-02-02 09:30:00,32.99,33.23,32.62,33.23,493400.0,23.0182,23.1856,22.76,23.1856,493400.0
2010-02-02 09:40:00,33.22,33.24,33.02,33.11,306200.0,23.1786,23.1926,23.0391,23.1019,306200.0
2010-02-02 09:50:00,33.1,33.26,33.07,33.16,526900.0,23.0949,23.2066,23.074,23.1368,526900.0
2010-02-02 10:00:00,33.15,33.25,33.04,33.1,383200.0,23.1298,23.1996,23.0531,23.0949,383200.0
2010-02-02 10:10:00,33.1,33.21,33.09,33.14,277700.0,23.0949,23.1717,23.0879,23.1228,277700.0
2010-02-02 10:20:00,33.15,33.21,33.08,33.18,259200.0,23.1298,23.1717,23.081,23.1507,259200.0
2010-02-02 10:30:00,33.18,33.29,33.14,33.24,236200.0,23.1507,23.2275,23.1228,23.1926,236200.0
2010-02-02 10:40:00,33.25,33.31,33.24,33.3,173700.0,23.1996,23.2414,23.1926,23.2345,173700.0
2010-02-02 10:50:00,33.31,33.44,33.16,33.44,366900.0,23.2414,23.3321,23.1368,23.3321,366900.0
2010-02-02 11:00:00,33.44,33.44,33.39,33.41,189700.0,23.3321,23.3321,23.2973,23.3112,189700.0
2010-02-02 11:10:00,33.4,33.41,33.29,33.3,163600.0,23.3042,23.3112,23.2275,23.2345,163600.0
2010-02-02 11:20:00,33.3,33.3,33.25,33.25,142000.0,23.2345,23.2345,23.1996,23.1996,142000.0
2010-02-02 11:30:00,33.26,33.27,33.16,33.2,163600.0,23.2066,23.2135,23.1368,23.1647,163600.0
2010-02-02 11:40:00,33.2,33.24,33.2,33.24,117500.0,23.1647,23.1926,23.1647,23.1926,117500.0
2010-02-02 11:50:00,33.24,33.34,33.2,33.33,254100.0,23.1926,23.2624,23.1647,23.2554,254100.0
2010-02-02 12:00:00,33.33,33.38,33.28,33.38,226100.0,23.2554,23.2903,23.2205,23.2903,226100.0
2010-02-02 12:10:00,33.37,33.45,33.37,33.44,124200.0,23.2833,23.3391,23.2833,23.3321,124200.0
2010-02-02 12:20:00,33.45,33.5,33.44,33.49,266300.0,23.3391,23.374,23.3321,23.367,266300.0
2010-02-02 12:30:00,33.5,33.5,33.4,33.44,95500.0,23.374,23.374,23.3042,23.3321,95500.0
2010-02-02 12:40:00,33.44,33.48,33.44,33.48,83900.0,23.3321,23.3601,23.3321,23.3601,83900.0
2010-02-02 12:50:00,33.48,33.48,33.45,33.45,74200.0,23.3601,23.3601,23.3391,23.3391,74200.0
2010-02-02 13:00:00,33.45,33.46,33.4,33.42,147800.0,23.3391,23.3461,23.3042,23.3182,147800.0
2010-02-02 13:10:00,33.42,33.42,33.39,33.4,96200.0,23.3182,23.3182,23.2973,23.3042,96200.0
2010-02-02 13:20:00,33.4,33.47,33.39,33.47,160600.0,23.3042,23.3531,23.2973,23.3531,160600.0
2010-02-02 13:30:00,33.46,33.5,33.46,33.49,147600.0,23.3461,23.374,23.3461,23.367,147600.0
2010-02-02 13:40:00,33.5,33.53,33.49,33.5,368900.0,23.374,23.3949,23.367,23.374,368900.0
2010-02-02 13:50:00,33.5,33.61,33.49,33.56,416700.0,23.374,23.4508,23.367,23.4159,416700.0
2010-02-02 14:00:00,33.57,33.57,33.54,33.55,169700.0,23.4229,23.4229,23.4019,23.4089,169700.0
2010-02-02 14:10:00,33.55,33.55,33.47,33.47,213200.0,23.4089,23.4089,23.3531,23.3531,213200.0
2010-02-02 14:20:00,33.48,33.48,33.42,33.43,139300.0,23.3601,23.3601,23.3182,23.3252,139300.0
2010-02-02 14:30:00,33.42,33.43,33.41,33.42,84400.0,23.3182,23.3252,23.3112,23.3182,84400.0
2010-02-02 14:40:00,33.41,33.43,33.39,33.39,199900.0,23.3112,23.3252,23.2973,23.2973,199900.0
2010-02-02 14:50:00,33.39,33.41,33.37,33.37,96100.0,23.2973,23.3112,23.2833,23.2833,96100.0
2010-02-02 15:00:00,33.37,33.38,33.31,33.32,227000.0,23.2833,23.2903,23.2414,23.2484,227000.0
2010-02-02 15:10:00,33.31,33.44,33.31,33.39,364000.0,23.2414,23.3321,23.2414,23.2973,364000.0
2010-02-02 15:20:00,33.4,33.4,33.37,33.38,155100.0,23.3042,23.3042,23.2833,23.2903,155100.0
2010-02-02 15:30:00,33.39,33.39,33.37,33.37,234200.0,23.2973,23.2973,23.2833,23.2833,234200.0
2010-02-02 15:40:00,33.38,33.42,33.36,33.37,404500.0,23.2903,23.3182,23.2763,23.2833,404500.0
2010-02-02 15:50:00,33.38,33.38,33.36,33.37,587500.0,23.2903,23.2903,23.2763,23.2833,587500.0
2010-02-03 09:30:00,32.7,33.03,32.56,32.72,971100.0,22.8158,23.0461,22.7181,22.8298,971100.0
2010-02-03 09:40:00,32.72,32.77,32.63,32.77,497700.0,22.8298,22.8647,22.767,22.8647,497700.0
2010-02-03 09:50:00,32.77,32.88,32.74,32.86,492400.0,22.8647,22.9414,22.8437,22.9275,492400.0
2010-02-03 10:00:00,32.85,32.92,32.8,32.9,357700.0,22.9205,22.9693,22.8856,22.9554,357700.0
2010-02-03 10:10:00,32.9,32.93,32.86,32.92,533500.0,22.9554,22.9763,22.9275,22.9693,533500.0
2010-02-03 10:20:00,32.92,33.01,32.85,32.85,453300.0,22.9693,23.0321,22.9205,22.9205,453300.0
2010-02-03 10:30:00,32.85,32.89,32.73,32.8,325000.0,22.9205,22.9484,22.8368,22.8856,325000.0
2010-02-03 10:40:00,32.79,32.83,32.68,32.7,370700.0,22.8786,22.9065,22.8019,22.8158,370700.0
2010-02-03 10:50:00,32.71,32.71,32.65,32.69,398400.0,22.8228,22.8228,22.7809,22.8088,398400.0
2010-02-03 11:00:00,32.69,32.71,32.66,32.66,185700.0,22.8088,22.8228,22.7879,22.7879,185700.0
2010-02-03 11:10:00,32.66,32.7,32.65,32.65,139800.0,22.7879,22.8158,22.7809,22.7809,139800.0
2010-02-03 11:20:00,32.65,32.68,32.6,32.61,235900.0,22.7809,22.8019,22.7461,22.753,235900.0
2010-02-03 11:30:00,32.61,32.64,32.5,32.51,151400.0,22.753,22.774,22.6763,22.6833,151400.0
2010-02-03 11:40:00,32.51,32.6,32.41,32.45,255700.0,22.6833,22.7461,22.6135,22.6414,255700.0
2010-02-03 11:50:00,32.44,32.46,32.37,32.42,362800.0,22.6344,22.6484,22.5856,22.6205,362800.0
2010-02-03 12:00:00,32.42,32.6,32.41,32.6,390600.0,22.6205,22.7461,22.6135,22.7461,390600.0
2010-02-03 12:10:00,32.59,32.68,32.59,32.65,451800.0,22.7391,22.8019,22.7391,22.7809,451800.0
2010-02-03 12:20:00,32.64,32.65,32.58,32.65,126700.0,22.774,22.7809,22.7321,22.7809,126700.0
2010-02-03 12:30:00,32.65,32.67,32.61,32.65,158700.0,22.7809,22.7949,22.753,22.7809,158700.0
2010-02-03 12:40:00,32.65,32.66,32.57,32.58,151600.0,22.7809,22.7879,22.7251,22.7321,151600.0
2010-02-03 12:50:00,32.58,32.68,32.56,32.64,130100.0,22.7321,22.8019,22.7181,22.774,130100.0
2010-02-03 13:00:00,32.64,32.67,32.62,32.65,172600.0,22.774,22.7949,22.76,22.7809,172600.0
2010-02-03 13:10:00,32.65,32.65,32.6,32.63,129200.0,22.7809,22.7809,22.7461,22.767,129200.0
2010-02-03 13:20:00,32.62,32.63,32.55,32.56,122400.0,22.76,22.767,22.7112,22.7181,122400.0
2010-02-03 13:30:00,32.56,32.56,32.54,32.54,145000.0,22.7181,22.7181,22.7042,22.7042,145000.0
2010-02-03 13:40:00,32.55,32.56,32.46,32.47,423600.0,22.7112,22.7181,22.6484,22.6553,423600.0
2010-02-03 13:50:00,32.49,32.49,32.4,32.45,253900.0,22.6693,22.6693,22.6065,22.6414,253900.0
2010-02-03 14:00:00,32.45,32.54,32.44,32.53,337600.0,22.6414,22.7042,22.6344,22.6972,337600.0
2010-02-03 14:10:00,32.54,32.54,32.46,32.47,180500.0,22.7042,22.7042,22.6484,22.6553,180500.0
2010-02-03 14:20:00,32.47,32.52,32.47,32.49,233200.0,22.6553,22.6902,22.6553,22.6693,233200.0
2010-02-03 14:30:00,32.49,32.5,32.42,32.43,177800.0,22.6693,22.6763,22.6205,22.6274,177800.0
2010-02-03 14:40:00,32.42,32.42,32.36,32.36,257200.0,22.6205,22.6205,22.5786,22.5786,257200.0
2010-02-03 14:50:00,32.36,32.43,32.34,32.41,305600.0,22.5786,22.6274,22.5646,22.6135,305600.0
2010-02-03 15:00:00,32.41,32.42,32.37,32.39,404400.0,22.6135,22.6205,22.5856,22.5995,404400.0
2010-02-03 15:10:00,32.39,32.42,32.36,32.41,232700.0,22.5995,22.6205,22.5786,22.6135,232700.0
2010-02-03 15:20:00,32.41,32.42,32.38,32.4,201900.0,22.6135,22.6205,22.5925,22.6065,201900.0
2010-02-03 15:30:00,32.4,32.45,32.39,32.42,318700.0,22.6065,22.6414,22.5995,22.6205,318700.0
2010-02-03 15:40:00,32.42,32.52,32.42,32.51,512500.0,22.6205,22.6902,22.6205,22.6833,512500.0
2010-02-03 15:50:00,32.5,32.51,32.43,32.43,753900.0,22.6763,22.6833,22.6274,22.6274,753900.0
2010-02-04 09:30:00,32.41,32.6,32.23,32.36,427200.0,22.6135,22.7461,22.4879,22.5786,427200.0
2010-02-04 09:40:00,32.36,32.38,32.24,32.25,453100.0,22.5786,22.5925,22.4949,22.5018,453100.0
2010-02-04 09:50:00,32.24,32.25,32.12,32.12,374800.0,22.4949,22.5018,22.4111,22.4111,374800.0
2010-02-04 10:00:00,32.12,32.13,32.03,32.07,532200.0,22.4111,22.4181,22.3483,22.3763,532200.0
2010-02-04 10:10:00,32.07,32.1,31.94,31.99,352900.0,22.3763,22.3972,22.2855,22.3204,352900.0
2010-02-04 10:20:00,31.99,32.0,31.83,31.86,399000.0,22.3204,22.3274,22.2088,22.2297,399000.0
2010-02-04 10:30:00,31.84,31.99,31.81,31.94,434100.0,22.2158,22.3204,22.1948,22.2855,434100.0
2010-02-04 10:40:00,31.94,31.95,31.81,31.83,254700.0,22.2855,22.2925,22.1948,22.2088,254700.0
2010-02-04 10:50:00,31.84,31.84,31.73,31.75,485400.0,22.2158,22.2158,22.139,22.153,485400.0
2010-02-04 11:00:00,31.75,31.82,31.72,31.77,463500.0,22.153,22.2018,22.132,22.1669,463500.0
2010-02-04 11:10:00,31.77,31.84,31.73,31.76,755600.0,22.1669,22.2158,22.139,22.16,755600.0
2010-02-04 11:20:00,31.77,31.82,31.74,31.81,284100.0,22.1669,22.2018,22.146,22.1948,284100.0
2010-02-04 11:30:00,31.82,31.82,31.71,31.71,313600.0,22.2018,22.2018,22.1251,22.1251,313600.0
2010-02-04 11:40:00,31.72,31.73,31.62,31.65,307400.0,22.132,22.139,22.0623,22.0832,307400.0
2010-02-04 11:50:00,31.64,31.65,31.62,31.62,195400.0,22.0762,22.0832,22.0623,22.0623,195400.0
2010-02-04 12:00:00,31.62,31.63,31.54,31.59,372600.0,22.0623,22.0693,22.0065,22.0413,372600.0
2010-02-04 12:10:00,31.59,31.61,31.56,31.56,379800.0,22.0413,22.0553,22.0204,22.0204,379800.0
2010-02-04 12:20:00,31.56,31.61,31.55,31.58,269100.0,22.0204,22.0553,22.0134,22.0344,269100.0
2010-02-04 12:30:00,31.58,31.6,31.56,31.6,199400.0,22.0344,22.0483,22.0204,22.0483,199400.0
2010-02-04 12:40:00,31.6,31.6,31.51,31.52,266000.0,22.0483,22.0483,21.9855,21.9925,266000.0
2010-02-04 12:50:00,31.53,31.6,31.52,31.6,206400.0,21.9995,22.0483,21.9925,22.0483,206400.0
2010-02-04 13:00:00,31.6,31.61,31.59,31.59,96600.0,22.0483,22.0553,22.0413,22.0413,96600.0
2010-02-04 13:10:00,31.6,31.63,31.56,31.59,203700.0,22.0483,22.0693,22.0204,22.0413,203700.0
2010-02-04 13:20:00,31.6,31.6,31.55,31.55,172300.0,22.0483,22.0483,22.0134,22.0134,172300.0
2010-02-04 13:30:00,31.56,31.58,31.54,31.55,271900.0,22.0204,22.0344,22.0065,22.0134,271900.0
2010-02-04 13:40:00,31.55,31.58,31.51,31.54,407400.0,22.0134,22.0344,21.9855,22.0065,407400.0
2010-02-04 13:50:00,31.55,31.6,31.53,31.58,301800.0,22.0134,22.0483,21.9995,22.0344,301800.0
2010-02-04 14:00:00,31.57,31.64,31.55,31.62,160500.0,22.0274,22.0762,22.0134,22.0623,160500.0
2010-02-04 14:10:00,31.63,31.66,31.58,31.6,236900.0,22.0693,22.0902,22.0344,22.0483,236900.0
2010-02-04 14:20:00,31.6,31.71,31.59,31.66,197500.0,22.0483,22.1251,22.0413,22.0902,197500.0
2010-02-04 14:30:00,31.67,31.72,31.65,31.65,167200.0,22.0972,22.132,22.0832,22.0832,167200.0
2010-02-04 14:40:00,31.66,31.67,31.63,31.63,310300.0,22.0902,22.0972,22.0693,22.0693,310300.0
2010-02-04 14:50:00,31.63,31.63,31.56,31.56,284100.0,22.0693,22.0693,22.0204,22.0204,284100.0
2010-02-04 15:00:00,31.57,31.61,31.51,31.51,379900.0,22.0274,22.0553,21.9855,21.9855,379900.0
2010-02-04 15:10:00,31.51,31.55,31.44,31.48,377100.0,21.9855,22.0134,21.9367,21.9646,377100.0
2010-02-04 15:20:00,31.48,31.48,31.39,31.41,336200.0,21.9646,21.9646,21.9018,21.9158,336200.0
2010-02-04 15:30:00,31.41,31.48,31.37,31.37,546900.0,21.9158,21.9646,21.8878,21.8878,546900.0
2010-02-04 15:40:00,31.37,31.43,31.24,31.26,699100.0,21.8878,21.9297,21.7971,21.8111,699100.0
2010-02-04 15:50:00,31.26,31.3,31.13,31.13,1689900.0,21.8111,21.839,21.7204,21.7204,1689900.0
2010-02-05 09:30:00,31.13,31.5,31.13,31.27,792400.0,21.7204,21.9785,21.7204,21.8181,792400.0
2010-02-05 09:40:00,31.27,31.43,31.22,31.3,509300.0,21.8181,21.9297,21.7832,21.839,509300.0
2010-02-05 09:50:00,31.31,31.35,31.15,31.15,547600.0,21.846,21.8739,21.7343,21.7343,547600.0
2010-02-05 10:00:00,31.16,31.22,31.06,31.06,1080100.0,21.7413,21.7832,21.6715,21.6715,1080100.0
2010-02-05 10:10:00,31.07,31.21,31.05,31.18,544000.0,21.6785,21.7762,21.6646,21.7553,544000.0
2010-02-05 10:20:00,31.19,31.32,31.17,31.25,511400.0,21.7622,21.853,21.7483,21.8041,511400.0
2010-02-05 10:30:00,31.25,31.37,31.25,31.27,452900.0,21.8041,21.8878,21.8041,21.8181,452900.0
2010-02-05 10:40:00,31.27,31.34,31.18,31.22,524700.0,21.8181,21.8669,21.7553,21.7832,524700.0
2010-02-05 10:50:00,31.22,31.26,31.12,31.15,297200.0,21.7832,21.8111,21.7134,21.7343,297200.0
2010-02-05 11:00:00,31.15,31.34,31.14,31.33,503100.0,21.7343,21.8669,21.7274,21.8599,503100.0
2010-02-05 11:10:00,31.34,31.36,31.24,31.34,355800.0,21.8669,21.8809,21.7971,21.8669,355800.0
2010-02-05 11:20:00,31.33,31.37,31.16,31.16,607800.0,21.8599,21.8878,21.7413,21.7413,607800.0
2010-02-05 11:30:00,31.17,31.28,31.09,31.11,696200.0,21.7483,21.825,21.6925,21.7064,696200.0
2010-02-05 11:40:00,31.11,31.22,31.11,31.21,247400.0,21.7064,21.7832,21.7064,21.7762,247400.0
2010-02-05 11:50:00,31.2,31.24,31.17,31.22,160000.0,21.7692,21.7971,21.7483,21.7832,160000.0
2010-02-05 12:00:00,31.21,31.22,31.16,31.17,212300.0,21.7762,21.7832,21.7413,21.7483,212300.0
2010-02-05 12:10:00,31.17,31.19,31.13,31.14,391200.0,21.7483,21.7622,21.7204,21.7274,391200.0
2010-02-05 12:20:00,31.14,31.22,31.09,31.15,415000.0,21.7274,21.7832,21.6925,21.7343,415000.0
2010-02-05 12:30:00,31.15,31.16,30.96,30.99,508100.0,21.7343,21.7413,21.6018,21.6227,508100.0
2010-02-05 12:40:00,30.98,30.98,30.87,30.9,447700.0,21.6157,21.6157,21.539,21.5599,447700.0
2010-02-05 12:50:00,30.91,30.97,30.85,30.94,212700.0,21.5669,21.6087,21.525,21.5878,212700.0
2010-02-05 13:00:00,30.94,30.95,30.88,30.91,214900.0,21.5878,21.5948,21.546,21.5669,214900.0
2010-02-05 13:10:00,30.91,30.94,30.87,30.91,254500.0,21.5669,21.5878,21.539,21.5669,254500.0
2010-02-05 13:20:00,30.89,30.9,30.78,30.85,311400.0,21.5529,21.5599,21.4762,21.525,311400.0
2010-02-05 13:30:00,30.85,30.86,30.6,30.6,759900.0,21.525,21.532,21.3506,21.3506,759900.0
2010-02-05 13:40:00,30.6,30.6,30.36,30.37,1373400.0,21.3506,21.3506,21.1831,21.1901,1373400.0
2010-02-05 13:50:00,30.37,30.5,30.36,30.47,719300.0,21.1901,21.2808,21.1831,21.2599,719300.0
2010-02-05 14:00:00,30.47,30.58,30.47,30.54,641600.0,21.2599,21.3366,21.2599,21.3087,641600.0
2010-02-05 14:10:00,30.55,30.66,30.53,30.6,782000.0,21.3157,21.3925,21.3017,21.3506,782000.0
2010-02-05 14:20:00,30.6,30.75,30.57,30.75,669200.0,21.3506,21.4552,21.3297,21.4552,669200.0
2010-02-05 14:30:00,30.76,30.97,30.74,30.93,1541200.0,21.4622,21.6087,21.4483,21.5808,1541200.0
2010-02-05 14:40:00,30.93,31.01,30.82,30.84,759400.0,21.5808,21.6367,21.5041,21.518,759400.0
2010-02-05 14:50:00,30.84,30.89,30.77,30.88,593100.0,21.518,21.5529,21.4692,21.546,593100.0
2010-02-05 15:00:00,30.89,31.06,30.82,31.05,975900.0,21.5529,21.6715,21.5041,21.6646,975900.0
2010-02-05 15:10:00,31.05,31.27,30.98,31.26,686000.0,21.6646,21.8181,21.6157,21.8111,686000.0
2010-02-05 15:20:00,31.26,31.28,31.16,31.27,509700.0,21.8111,21.825,21.7413,21.8181,509700.0
2010-02-05 15:30:00,31.27,31.37,31.2,31.25,696500.0,21.8181,21.8878,21.7692,21.8041,696500.0
2010-02-05 15:40:00,31.25,31.27,30.96,30.96,1000000.0,21.8041,21.8181,21.6018,21.6018,1000000.0
2010-02-05 15:50:00,30.97,31.07,30.89,31.07,2167900.0,21.6087,21.6785,21.5529,21.6785,2167900.0
2010-02-08 09:30:00,33.92,33.92,32.9,33.03,4548900.0,23.6671,23.6671,22.9554,23.0461,4548900.0
2010-02-08 09:40:00,33.04,33.08,32.44,32.58,2509300.0,23.0531,23.081,22.6344,22.7321,2509300.0
2010-02-08 09:50:00,32.59,32.72,32.36,32.49,1864300.0,22.7391,22.8298,22.5786,22.6693,1864300.0
2010-02-08 10:00:00,32.49,32.75,32.47,32.65,1851200.0,22.6693,22.8507,22.6553,22.7809,1851200.0
2010-02-08 10:10:00,32.65,32.82,32.62,32.74,1129100.0,22.7809,22.8996,22.76,22.8437,1129100.0
2010-02-08 10:20:00,32.74,32.96,32.69,32.96,1786200.0,22.8437,22.9972,22.8088,22.9972,1786200.0
2010-02-08 10:30:00,32.95,33.01,32.87,32.94,1607100.0,22.9903,23.0321,22.9344,22.9833,1607100.0
2010-02-08 10:40:00,32.94,32.97,32.71,32.82,1604900.0,22.9833,23.0042,22.8228,22.8996,1604900.0
2010-02-08 10:50:00,32.82,32.93,32.81,32.88,589600.0,22.8996,22.9763,22.8926,22.9414,589600.0
2010-02-08 11:00:00,32.88,32.93,32.84,32.92,791800.0,22.9414,22.9763,22.9135,22.9693,791800.0
2010-02-08 11:10:00,32.93,33.08,32.88,33.0,1213100.0,22.9763,23.081,22.9414,23.0251,1213100.0
2010-02-08 11:20:00,33.0,33.16,32.99,33.03,1063000.0,23.0251,23.1368,23.0182,23.0461,1063000.0
2010-02-08 11:30:00,33.02,33.03,32.96,33.0,384600.0,23.0391,23.0461,22.9972,23.0251,384600.0
2010-02-08 11:40:00,32.99,33.15,32.96,33.12,463000.0,23.0182,23.1298,22.9972,23.1089,463000.0
2010-02-08 11:50:00,33.11,33.12,32.98,33.0,410200.0,23.1019,23.1089,23.0112,23.0251,410200.0
2010-02-08 12:00:00,32.99,33.05,32.96,33.05,404800.0,23.0182,23.06,22.9972,23.06,404800.0
2010-02-08 12:10:00,33.05,33.09,33.0,33.02,206500.0,23.06,23.0879,23.0251,23.0391,206500.0
2010-02-08 12:20:00,33.02,33.08,33.01,33.05,139600.0,23.0391,23.081,23.0321,23.06,139600.0
2010-02-08 12:30:00,33.05,33.06,33.0,33.06,281700.0,23.06,23.067,23.0251,23.067,281700.0
2010-02-08 12:40:00,33.05,33.08,33.0,33.03,356300.0,23.06,23.081,23.0251,23.0461,356300.0
2010-02-08 12:50:00,33.04,33.07,33.01,33.02,219600.0,23.0531,23.074,23.0321,23.0391,219600.0
2010-02-08 13:00:00,33.01,33.03,32.94,33.03,780000.0,23.0321,23.0461,22.9833,23.0461,780000.0
2010-02-08 13:10:00,33.03,33.03,32.91,32.92,541800.0,23.0461,23.0461,22.9623,22.9693,541800.0
2010-02-08 13:20:00,32.92,33.0,32.88,32.94,783400.0,22.9693,23.0251,22.9414,22.9833,783400.0
2010-02-08 13:30:00,32.94,32.98,32.91,32.95,551900.0,22.9833,23.0112,22.9623,22.9903,551900.0
2010-02-08 13:40:00,32.95,32.96,32.86,32.9,397100.0,22.9903,22.9972,22.9275,22.9554,397100.0
2010-02-08 13:50:00,32.91,32.96,32.9,32.95,343300.0,22.9623,22.9972,22.9554,22.9903,343300.0
2010-02-08 14:00:00,32.94,33.0,32.92,32.99,440200.0,22.9833,23.0251,22.9693,23.0182,440200.0
2010-02-08 14:10:00,32.99,33.02,32.93,32.96,581800.0,23.0182,23.0391,22.9763,22.9972,581800.0
2010-02-08 14:20:00,32.95,32.95,32.87,32.92,283500.0,22.9903,22.9903,22.9344,22.9693,283500.0
2010-02-08 14:30:00,32.92,32.93,32.83,32.84,466200.0,22.9693,22.9763,22.9065,22.9135,466200.0
2010-02-08 14:40:00,32.84,32.93,32.84,32.89,572200.0,22.9135,22.9763,22.9135,22.9484,572200.0
2010-02-08 14:50:00,32.9,32.92,32.85,32.88,449100.0,22.9554,22.9693,22.9205,22.9414,449100.0
2010-02-08 15:00:00,32.87,32.9,32.84,32.89,534600.0,22.9344,22.9554,22.9135,22.9484,534600.0
2010-02-08 15:10:00,32.88,32.92,32.8,32.83,723000.0,22.9414,22.9693,22.8856,22.9065,723000.0
2010-02-08 15:20:00,32.83,32.87,32.78,32.81,687500.0,22.9065,22.9344,22.8716,22.8926,687500.0
2010-02-08 15:30:00,32.81,32.82,32.78,32.8,393100.0,22.8926,22.8996,22.8716,22.8856,393100.0
2010-02-08 15:40:00,32.8,32.81,32.74,32.76,983400.0,22.8856,22.8926,22.8437,22.8577,983400.0
2010-02-08 15:50:00,32.75,32.78,32.64,32.72,1899400.0,22.8507,22.8716,22.774,22.8298,1899400.0
2010-02-09 09:30:00,33.21,33.25,32.89,32.95,872800.0,23.1717,23.1996,22.9484,22.9903,872800.0
2010-02-09 09:40:00,32.95,32.99,32.75,32.75,477000.0,22.9903,23.0182,22.8507,22.8507,477000.0
2010-02-09 09:50:00,32.76,32.8,32.58,32.58,489500.0,22.8577,22.8856,22.7321,22.7321,489500.0
2010-02-09 10:00:00,32.59,32.63,32.54,32.6,641100.0,22.7391,22.767,22.7042,22.7461,641100.0
2010-02-09 10:10:00,32.61,32.67,32.43,32.47,583800.0,22.753,22.7949,22.6274,22.6553,583800.0
2010-02-09 10:20:00,32.47,32.51,32.39,32.42,421000.0,22.6553,22.6833,22.5995,22.6205,421000.0
2010-02-09 10:30:00,32.43,32.5,32.41,32.48,632200.0,22.6274,22.6763,22.6135,22.6623,632200.0
2010-02-09 10:40:00,32.47,32.56,32.45,32.51,722200.0,22.6553,22.7181,22.6414,22.6833,722200.0
2010-02-09 10:50:00,32.51,32.51,32.45,32.5,588300.0,22.6833,22.6833,22.6414,22.6763,588300.0
2010-02-09 11:00:00,32.49,32.63,32.44,32.57,541000.0,22.6693,22.767,22.6344,22.7251,541000.0
2010-02-09 11:10:00,32.57,32.6,32.5,32.52,433700.0,22.7251,22.7461,22.6763,22.6902,433700.0
2010-02-09 11:20:00,32.52,32.56,32.45,32.53,463700.0,22.6902,22.7181,22.6414,22.6972,463700.0
2010-02-09 11:30:00,32.53,32.67,32.5,32.6,582400.0,22.6972,22.7949,22.6763,22.7461,582400.0
2010-02-09 11:40:00,32.6,32.62,32.52,32.58,233700.0,22.7461,22.76,22.6902,22.7321,233700.0
2010-02-09 11:50:00,32.58,32.65,32.53,32.58,211800.0,22.7321,22.7809,22.6972,22.7321,211800.0
2010-02-09 12:00:00,32.58,32.63,32.53,32.63,207300.0,22.7321,22.767,22.6972,22.767,207300.0
2010-02-09 12:10:00,32.63,32.72,32.63,32.69,305000.0,22.767,22.8298,22.767,22.8088,305000.0
2010-02-09 12:20:00,32.7,32.74,32.67,32.72,244600.0,22.8158,22.8437,22.7949,22.8298,244600.0
2010-02-09 12:30:00,32.73,32.8,32.7,32.74,420100.0,22.8368,22.8856,22.8158,22.8437,420100.0
2010-02-09 12:40:00,32.74,32.76,32.48,32.62,480600.0,22.8437,22.8577,22.6623,22.76,480600.0
2010-02-09 12:50:00,32.63,32.64,32.55,32.62,162300.0,22.767,22.774,22.7112,22.76,162300.0
2010-02-09 13:00:00,32.62,32.76,32.62,32.76,161200.0,22.76,22.8577,22.76,22.8577,161200.0
2010-02-09 13:10:00,32.76,32.79,32.73,32.74,211300.0,22.8577,22.8786,22.8368,22.8437,211300.0
2010-02-09 13:20:00,32.74,32.83,32.71,32.74,167700.0,22.8437,22.9065,22.8228,22.8437,167700.0
2010-02-09 13:30:00,32.75,32.75,32.67,32.75,148200.0,22.8507,22.8507,22.7949,22.8507,148200.0
2010-02-09 13:40:00,32.75,32.77,32.7,32.73,240700.0,22.8507,22.8647,22.8158,22.8368,240700.0
2010-02-09 13:50:00,32.73,32.76,32.7,32.75,158000.0,22.8368,22.8577,22.8158,22.8507,158000.0
2010-02-09 14:00:00,32.75,32.75,32.73,32.74,128800.0,22.8507,22.8507,22.8368,22.8437,128800.0
2010-02-09 14:10:00,32.74,32.82,32.74,32.75,182200.0,22.8437,22.8996,22.8437,22.8507,182200.0
2010-02-09 14:20:00,32.76,32.8,32.74,32.76,149400.0,22.8577,22.8856,22.8437,22.8577,149400.0
2010-02-09 14:30:00,32.77,32.84,32.76,32.77,163700.0,22.8647,22.9135,22.8577,22.8647,163700.0
2010-02-09 14:40:00,32.77,32.82,32.73,32.75,202100.0,22.8647,22.8996,22.8368,22.8507,202100.0
2010-02-09 14:50:00,32.75,32.8,32.72,32.78,144200.0,22.8507,22.8856,22.8298,22.8716,144200.0
2010-02-09 15:00:00,32.77,32.86,32.72,32.72,434900.0,22.8647,22.9275,22.8298,22.8298,434900.0
2010-02-09 15:10:00,32.72,32.78,32.68,32.74,341000.0,22.8298,22.8716,22.8019,22.8437,341000.0
2010-02-09 15:20:00,32.74,32.81,32.74,32.8,619000.0,22.8437,22.8926,22.8437,22.8856,619000.0
2010-02-09 15:30:00,32.81,32.81,32.75,32.79,390800.0,22.8926,22.8926,22.8507,22.8786,390800.0
2010-02-09 15:40:00,32.8,32.82,32.75,32.8,320500.0,22.8856,22.8996,22.8507,22.8856,320500.0
2010-02-09 15:50:00,32.8,32.81,32.68,32.74,517400.0,22.8856,22.8926,22.8019,22.8437,517400.0
2010-02-10 09:30:00,32.76,32.85,32.56,32.72,256000.0,22.8577,22.9205,22.7181,22.8298,256000.0
2010-02-10 09:40:00,32.73,32.8,32.66,32.79,257900.0,22.8368,22.8856,22.7879,22.8786,257900.0
2010-02-10 09:50:00,32.79,32.82,32.72,32.75,195000.0,22.8786,22.8996,22.8298,22.8507,195000.0
2010-02-10 10:00:00,32.75,32.76,32.62,32.65,295300.0,22.8507,22.8577,22.76,22.7809,295300.0
2010-02-10 10:10:00,32.64,32.68,32.53,32.54,212600.0,22.774,22.8019,22.6972,22.7042,212600.0
2010-02-10 10:20:00,32.55,32.61,32.5,32.52,213200.0,22.7112,22.753,22.6763,22.6902,213200.0
2010-02-10 10:30:00,32.51,32.57,32.47,32.48,201200.0,22.6833,22.7251,22.6553,22.6623,201200.0
2010-02-10 10:40:00,32.48,32.49,32.34,32.35,208700.0,22.6623,22.6693,22.5646,22.5716,208700.0
2010-02-10 10:50:00,32.36,32.38,32.33,32.35,343500.0,22.5786,22.5925,22.5577,22.5716,343500.0
2010-02-10 11:00:00,32.34,32.49,32.34,32.49,186100.0,22.5646,22.6693,22.5646,22.6693,186100.0
2010-02-10 11:10:00,32.49,32.5,32.45,32.48,102500.0,22.6693,22.6763,22.6414,22.6623,102500.0
2010-02-10 11:20:00,32.48,32.6,32.47,32.59,111800.0,22.6623,22.7461,22.6553,22.7391,111800.0
2010-02-10 11:30:00,32.6,32.63,32.56,32.56,123800.0,22.7461,22.767,22.7181,22.7181,123800.0
2010-02-10 11:40:00,32.56,32.59,32.51,32.56,125300.0,22.7181,22.7391,22.6833,22.7181,125300.0
2010-02-10 11:50:00,32.56,32.62,32.54,32.57,139000.0,22.7181,22.76,22.7042,22.7251,139000.0
2010-02-10 12:00:00,32.57,32.59,32.52,32.59,143400.0,22.7251,22.7391,22.6902,22.7391,143400.0
2010-02-10 12:10:00,32.59,32.6,32.55,32.57,99700.0,22.7391,22.7461,22.7112,22.7251,99700.0
2010-02-10 12:20:00,32.57,32.6,32.54,32.6,152400.0,22.7251,22.7461,22.7042,22.7461,152400.0
2010-02-10 12:30:00,32.61,32.66,32.57,32.59,116200.0,22.753,22.7879,22.7251,22.7391,116200.0
2010-02-10 12:40:00,32.58,32.63,32.55,32.56,82600.0,22.7321,22.767,22.7112,22.7181,82600.0
2010-02-10 12:50:00,32.55,32.6,32.54,32.58,95000.0,22.7112,22.7461,22.7042,22.7321,95000.0
2010-02-10 13:00:00,32.57,32.6,32.55,32.59,136200.0,22.7251,22.7461,22.7112,22.7391,136200.0
2010-02-10 13:10:00,32.59,32.59,32.51,32.53,141600.0,22.7391,22.7391,22.6833,22.6972,141600.0
2010-02-10 13:20:00,32.53,32.61,32.53,32.6,225700.0,22.6972,22.753,22.6972,22.7461,225700.0
2010-02-10 13:30:00,32.6,32.63,32.57,32.58,158000.0,22.7461,22.767,22.7251,22.7321,158000.0
2010-02-10 13:40:00,32.57,32.64,32.55,32.63,207400.0,22.7251,22.774,22.7112,22.767,207400.0
2010-02-10 13:50:00,32.63,32.68,32.61,32.65,141800.0,22.767,22.8019,22.753,22.7809,141800.0
2010-02-10 14:00:00,32.64,32.68,32.64,32.66,115200.0,22.774,22.8019,22.774,22.7879,115200.0
2010-02-10 14:10:00,32.66,32.66,32.58,32.64,101300.0,22.7879,22.7879,22.7321,22.774,101300.0
2010-02-10 14:20:00,32.64,32.65,32.57,32.61,130400.0,22.774,22.7809,22.7251,22.753,130400.0
2010-02-10 14:30:00,32.61,32.61,32.55,32.6,254900.0,22.753,22.753,22.7112,22.7461,254900.0
2010-02-10 14:40:00,32.59,32.62,32.58,32.6,168200.0,22.7391,22.76,22.7321,22.7461,168200.0
2010-02-10 14:50:00,32.61,32.66,32.57,32.63,231900.0,22.753,22.7879,22.7251,22.767,231900.0
2010-02-10 15:00:00,32.63,32.68,32.63,32.67,175100.0,22.767,22.8019,22.767,22.7949,175100.0
2010-02-10 15:10:00,32.67,32.71,32.64,32.66,232800.0,22.7949,22.8228,22.774,22.7879,232800.0
2010-02-10 15:20:00,32.65,32.72,32.65,32.71,218300.0,22.7809,22.8298,22.7809,22.8228,218300.0
2010-02-10 15:30:00,32.7,32.74,32.66,32.7,417500.0,22.8158,22.8437,22.7879,22.8158,417500.0
2010-02-10 15:40:00,32.71,32.77,32.69,32.77,355600.0,22.8228,22.8647,22.8088,22.8647,355600.0
2010-02-10 15:50:00,32.76,32.79,32.71,32.71,649800.0,22.8577,22.8786,22.8228,22.8228,649800.0
2010-02-11 09:30:00,32.7,32.89,32.65,32.83,528600.0,22.8158,22.9484,22.7809,22.9065,528600.0
2010-02-11 09:40:00,32.83,32.84,32.66,32.76,426600.0,22.9065,22.9135,22.7879,22.8577,426600.0
2010-02-11 09:50:00,32.76,32.83,32.76,32.76,299200.0,22.8577,22.9065,22.8577,22.8577,299200.0
2010-02-11 10:00:00,32.76,32.79,32.67,32.67,323100.0,22.8577,22.8786,22.7949,22.7949,323100.0
2010-02-11 10:10:00,32.68,32.78,32.67,32.75,365800.0,22.8019,22.8716,22.7949,22.8507,365800.0
2010-02-11 10:20:00,32.75,32.85,32.75,32.77,275100.0,22.8507,22.9205,22.8507,22.8647,275100.0
2010-02-11 10:30:00,32.77,32.79,32.69,32.76,246000.0,22.8647,22.8786,22.8088,22.8577,246000.0
2010-02-11 10:40:00,32.77,32.86,32.74,32.81,286900.0,22.8647,22.9275,22.8437,22.8926,286900.0
2010-02-11 10:50:00,32.81,32.87,32.76,32.86,176400.0,22.8926,22.9344,22.8577,22.9275,176400.0
2010-02-11 11:00:00,32.86,32.91,32.84,32.86,185400.0,22.9275,22.9623,22.9135,22.9275,185400.0
2010-02-11 11:10:00,32.86,32.96,32.86,32.95,147700.0,22.9275,22.9972,22.9275,22.9903,147700.0
2010-02-11 11:20:00,32.96,33.0,32.94,32.95,270000.0,22.9972,23.0251,22.9833,22.9903,270000.0
2010-02-11 11:30:00,32.95,33.0,32.94,33.0,231500.0,22.9903,23.0251,22.9833,23.0251,231500.0
2010-02-11 11:40:00,32.99,33.09,32.98,33.08,393600.0,23.0182,23.0879,23.0112,23.081,393600.0
2010-02-11 11:50:00,33.09,33.1,32.96,32.96,275600.0,23.0879,23.0949,22.9972,22.9972,275600.0
2010-02-11 12:00:00,32.97,32.98,32.94,32.98,82900.0,23.0042,23.0112,22.9833,23.0112,82900.0
2010-02-11 12:10:00,32.98,33.01,32.95,32.95,269900.0,23.0112,23.0321,22.9903,22.9903,269900.0
2010-02-11 12:20:00,32.96,33.0,32.95,32.99,76500.0,22.9972,23.0251,22.9903,23.0182,76500.0
2010-02-11 12:30:00,33.0,33.0,32.98,32.99,81300.0,23.0251,23.0251,23.0112,23.0182,81300.0
2010-02-11 12:40:00,32.99,33.03,32.99,33.01,116500.0,23.0182,23.0461,23.0182,23.0321,116500.0
2010-02-11 12:50:00,33.01,33.01,32.97,32.97,91300.0,23.0321,23.0321,23.0042,23.0042,91300.0
2010-02-11 13:00:00,32.98,33.0,32.94,32.99,108400.0,23.0112,23.0251,22.9833,23.0182,108400.0
2010-02-11 13:10:00,32.99,33.0,32.98,33.0,89600.0,23.0182,23.0251,23.0112,23.0251,89600.0
2010-02-11 13:20:00,33.0,33.0,32.99,33.0,178900.0,23.0251,23.0251,23.0182,23.0251,178900.0
2010-02-11 13:30:00,32.99,33.01,32.96,32.99,206700.0,23.0182,23.0321,22.9972,23.0182,206700.0
2010-02-11 13:40:00,32.99,32.99,32.9,32.95,99400.0,23.0182,23.0182,22.9554,22.9903,99400.0
2010-02-11 13:50:00,32.95,33.0,32.93,32.99,114800.0,22.9903,23.0251,22.9763,23.0182,114800.0
2010-02-11 14:00:00,32.99,33.03,32.98,33.03,218900.0,23.0182,23.0461,23.0112,23.0461,218900.0
2010-02-11 14:10:00,33.03,33.11,33.02,33.11,241900.0,23.0461,23.1019,23.0391,23.1019,241900.0
2010-02-11 14:20:00,33.11,33.2,33.1,33.17,288000.0,23.1019,23.1647,23.0949,23.1438,288000.0
2010-02-11 14:30:00,33.17,33.27,33.16,33.27,367900.0,23.1438,23.2135,23.1368,23.2135,367900.0
2010-02-11 14:40:00,33.27,33.29,33.18,33.18,303700.0,23.2135,23.2275,23.1507,23.1507,303700.0
2010-02-11 14:50:00,33.19,33.21,33.14,33.18,232500.0,23.1577,23.1717,23.1228,23.1507,232500.0
2010-02-11 15:00:00,33.18,33.18,33.14,33.14,209100.0,23.1507,23.1507,23.1228,23.1228,209100.0
2010-02-11 15:10:00,33.14,33.21,33.14,33.19,248700.0,23.1228,23.1717,23.1228,23.1577,248700.0
2010-02-11 15:20:00,33.19,33.24,33.16,33.21,261400.0,23.1577,23.1926,23.1368,23.1717,261400.0
2010-02-11 15:30:00,33.21,33.24,33.19,33.2,352700.0,23.1717,23.1926,23.1577,23.1647,352700.0
2010-02-11 15:40:00,33.2,33.27,33.2,33.23,503000.0,23.1647,23.2135,23.1647,23.1856,503000.0
2010-02-11 15:50:00,33.23,33.25,33.2,33.24,652500.0,23.1856,23.1996,23.1647,23.1926,652500.0
2010-02-12 09:30:00,33.15,33.15,32.88,32.9,346600.0,23.1298,23.1298,22.9414,22.9554,346600.0
2010-02-12 09:40:00,32.9,32.97,32.83,32.9,288100.0,22.9554,23.0042,22.9065,22.9554,288100.0
2010-02-12 09:50:00,32.9,32.98,32.8,32.97,342900.0,22.9554,23.0112,22.8856,23.0042,342900.0
2010-02-12 10:00:00,32.96,33.05,32.87,33.04,303300.0,22.9972,23.06,22.9344,23.0531,303300.0
2010-02-12 10:10:00,33.05,33.05,32.91,32.97,291100.0,23.06,23.06,22.9623,23.0042,291100.0
2010-02-12 10:20:00,32.97,33.02,32.93,33.01,174500.0,23.0042,23.0391,22.9763,23.0321,174500.0
2010-02-12 10:30:00,33.01,33.05,32.85,32.86,155400.0,23.0321,23.06,22.9205,22.9275,155400.0
2010-02-12 10:40:00,32.86,32.88,32.8,32.82,166000.0,22.9275,22.9414,22.8856,22.8996,166000.0
2010-02-12 10:50:00,32.82,32.85,32.81,32.83,166900.0,22.8996,22.9205,22.8926,22.9065,166900.0
2010-02-12 11:00:00,32.82,32.91,32.76,32.91,189300.0,22.8996,22.9623,22.8577,22.9623,189300.0
2010-02-12 11:10:00,32.91,32.94,32.89,32.9,87400.0,22.9623,22.9833,22.9484,22.9554,87400.0
2010-02-12 11:20:00,32.91,33.04,32.91,32.99,141900.0,22.9623,23.0531,22.9623,23.0182,141900.0
2010-02-12 11:30:00,32.99,33.1,32.95,33.1,154200.0,23.0182,23.0949,22.9903,23.0949,154200.0
2010-02-12 11:40:00,33.1,33.12,33.06,33.11,102700.0,23.0949,23.1089,23.067,23.1019,102700.0
2010-02-12 11:50:00,33.12,33.16,33.09,33.12,150500.0,23.1089,23.1368,23.0879,23.1089,150500.0
2010-02-12 12:00:00,33.11,33.15,33.06,33.09,143100.0,23.1019,23.1298,23.067,23.0879,143100.0
2010-02-12 12:10:00,33.09,33.21,33.07,33.2,181800.0,23.0879,23.1717,23.074,23.1647,181800.0
2010-02-12 12:20:00,33.2,33.25,33.19,33.25,115200.0,23.1647,23.1996,23.1577,23.1996,115200.0
2010-02-12 12:30:00,33.25,33.29,33.24,33.24,104900.0,23.1996,23.2275,23.1926,23.1926,104900.0
2010-02-12 12:40:00,33.24,33.28,33.24,33.26,104700.0,23.1926,23.2205,23.1926,23.2066,104700.0
2010-02-12 12:50:00,33.26,33.27,33.19,33.21,112700.0,23.2066,23.2135,23.1577,23.1717,112700.0
2010-02-12 13:00:00,33.22,33.22,33.16,33.17,98800.0,23.1786,23.1786,23.1368,23.1438,98800.0
2010-02-12 13:10:00,33.16,33.17,33.0,33.04,168900.0,23.1368,23.1438,23.0251,23.0531,168900.0
2010-02-12 13:20:00,33.04,33.13,33.0,33.09,219600.0,23.0531,23.1158,23.0251,23.0879,219600.0
2010-02-12 13:30:00,33.09,33.09,33.02,33.06,108700.0,23.0879,23.0879,23.0391,23.067,108700.0
2010-02-12 13:40:00,33.05,33.14,33.05,33.12,106700.0,23.06,23.1228,23.06,23.1089,106700.0
2010-02-12 13:50:00,33.11,33.13,33.06,33.08,89300.0,23.1019,23.1158,23.067,23.081,89300.0
2010-02-12 14:00:00,33.08,33.13,33.05,33.13,116700.0,23.081,23.1158,23.06,23.1158,116700.0
2010-02-12 14:10:00,33.13,33.26,33.13,33.26,185500.0,23.1158,23.2066,23.1158,23.2066,185500.0
2010-02-12 14:20:00,33.26,33.32,33.25,33.29,199700.0,23.2066,23.2484,23.1996,23.2275,199700.0
2010-02-12 14:30:00,33.29,33.3,33.25,33.27,190800.0,23.2275,23.2345,23.1996,23.2135,190800.0
2010-02-12 14:40:00,33.27,33.28,33.21,33.22,142700.0,23.2135,23.2205,23.1717,23.1786,142700.0
2010-02-12 14:50:00,33.21,33.25,33.2,33.2,176900.0,23.1717,23.1996,23.1647,23.1647,176900.0
2010-02-12 15:00:00,33.2,33.2,33.1,33.13,265700.0,23.1647,23.1647,23.0949,23.1158,265700.0
2010-02-12 15:10:00,33.13,33.13,33.04,33.06,300200.0,23.1158,23.1158,23.0531,23.067,300200.0
2010-02-12 15:20:00,33.06,33.13,33.06,33.07,190100.0,23.067,23.1158,23.067,23.074,190100.0
2010-02-12 15:30:00,33.07,33.07,32.98,33.0,697700.0,23.074,23.074,23.0112,23.0251,697700.0
2010-02-12 15:40:00,33.0,33.06,32.98,33.0,686900.0,23.0251,23.067,23.0112,23.0251,686900.0
2010-02-12 15:50:00,33.0,33.03,32.96,33.0,1457700.0,23.0251,23.0461,22.9972,23.0251,1457700.0
2010-02-16 09:30:00,33.14,33.27,33.04,33.26,399600.0,23.1228,23.2135,23.0531,23.2066,399600.0
2010-02-16 09:40:00,33.25,33.25,33.1,33.14,185500.0,23.1996,23.1996,23.0949,23.1228,185500.0
2010-02-16 09:50:00,33.13,33.31,33.12,33.3,158600.0,23.1158,23.2414,23.1089,23.2345,158600.0
2010-02-16 10:00:00,33.3,33.33,33.2,33.28,149700.0,23.2345,23.2554,23.1647,23.2205,149700.0
2010-02-16 10:10:00,33.29,33.42,33.27,33.41,177800.0,23.2275,23.3182,23.2135,23.3112,177800.0
2010-02-16 10:20:00,33.41,33.42,33.32,33.36,154100.0,23.3112,23.3182,23.2484,23.2763,154100.0
2010-02-16 10:30:00,33.36,33.47,33.36,33.47,188000.0,23.2763,23.3531,23.2763,23.3531,188000.0
2010-02-16 10:40:00,33.47,33.54,33.45,33.46,204100.0,23.3531,23.4019,23.3391,23.3461,204100.0
2010-02-16 10:50:00,33.46,33.46,33.38,33.4,148800.0,23.3461,23.3461,23.2903,23.3042,148800.0
2010-02-16 11:00:00,33.4,33.4,33.33,33.36,154100.0,23.3042,23.3042,23.2554,23.2763,154100.0
2010-02-16 11:10:00,33.36,33.36,33.24,33.32,164000.0,23.2763,23.2763,23.1926,23.2484,164000.0
2010-02-16 11:20:00,33.32,33.41,33.29,33.41,216300.0,23.2484,23.3112,23.2275,23.3112,216300.0
2010-02-16 11:30:00,33.41,33.46,33.4,33.42,126000.0,23.3112,23.3461,23.3042,23.3182,126000.0
2010-02-16 11:40:00,33.39,33.44,33.37,33.42,124900.0,23.2973,23.3321,23.2833,23.3182,124900.0
2010-02-16 11:50:00,33.41,33.46,33.41,33.46,124800.0,23.3112,23.3461,23.3112,23.3461,124800.0
2010-02-16 12:00:00,33.46,33.49,33.44,33.46,120800.0,23.3461,23.367,23.3321,23.3461,120800.0
2010-02-16 12:10:00,33.47,33.47,33.41,33.45,192500.0,23.3531,23.3531,23.3112,23.3391,192500.0
2010-02-16 12:20:00,33.45,33.46,33.41,33.41,121300.0,23.3391,23.3461,23.3112,23.3112,121300.0
2010-02-16 12:30:00,33.41,33.43,33.38,33.38,124600.0,23.3112,23.3252,23.2903,23.2903,124600.0
2010-02-16 12:40:00,33.38,33.38,33.31,33.31,123700.0,23.2903,23.2903,23.2414,23.2414,123700.0
2010-02-16 12:50:00,33.31,33.34,33.28,33.31,148900.0,23.2414,23.2624,23.2205,23.2414,148900.0
2010-02-16 13:00:00,33.31,33.38,33.3,33.34,108800.0,23.2414,23.2903,23.2345,23.2624,108800.0
2010-02-16 13:10:00,33.34,33.39,33.33,33.39,138000.0,23.2624,23.2973,23.2554,23.2973,138000.0
2010-02-16 13:20:00,33.38,33.39,33.33,33.36,108900.0,23.2903,23.2973,23.2554,23.2763,108900.0
2010-02-16 13:30:00,33.35,33.39,33.34,33.34,112500.0,23.2693,23.2973,23.2624,23.2624,112500.0
2010-02-16 13:40:00,33.34,33.36,33.33,33.36,110500.0,23.2624,23.2763,23.2554,23.2763,110500.0
2010-02-16 13:50:00,33.36,33.37,33.34,33.37,100100.0,23.2763,23.2833,23.2624,23.2833,100100.0
2010-02-16 14:00:00,33.37,33.39,33.35,33.36,100200.0,23.2833,23.2973,23.2693,23.2763,100200.0
2010-02-16 14:10:00,33.36,33.38,33.35,33.37,117100.0,23.2763,23.2903,23.2693,23.2833,117100.0
2010-02-16 14:20:00,33.38,33.46,33.34,33.43,197100.0,23.2903,23.3461,23.2624,23.3252,197100.0
2010-02-16 14:30:00,33.42,33.43,33.38,33.4,131800.0,23.3182,23.3252,23.2903,23.3042,131800.0
2010-02-16 14:40:00,33.4,33.44,33.38,33.42,97700.0,23.3042,23.3321,23.2903,23.3182,97700.0
2010-02-16 14:50:00,33.42,33.47,33.42,33.44,106400.0,23.3182,23.3531,23.3182,23.3321,106400.0
2010-02-16 15:00:00,33.44,33.5,33.44,33.49,107500.0,23.3321,23.374,23.3321,23.367,107500.0
2010-02-16 15:10:00,33.49,33.5,33.46,33.47,126500.0,23.367,23.374,23.3461,23.3531,126500.0
2010-02-16 15:20:00,33.47,33.5,33.46,33.48,144600.0,23.3531,23.374,23.3461,23.3601,144600.0
2010-02-16 15:30:00,33.48,33.63,33.48,33.61,362800.0,23.3601,23.4647,23.3601,23.4508,362800.0
2010-02-16 15:40:00,33.6,33.61,33.56,33.56,396200.0,23.4438,23.4508,23.4159,23.4159,396200.0
2010-02-16 15:50:00,33.56,33.57,33.48,33.52,777400.0,23.4159,23.4229,23.3601,23.388,777400.0
2010-02-17 09:30:00,33.73,33.88,33.62,33.86,373700.0,23.5345,23.6391,23.4577,23.6252,373700.0
2010-02-17 09:40:00,33.87,33.89,33.76,33.89,373900.0,23.6322,23.6461,23.5554,23.6461,373900.0
2010-02-17 09:50:00,33.89,33.92,33.83,33.87,198400.0,23.6461,23.6671,23.6043,23.6322,198400.0
2010-02-17 10:00:00,33.88,33.89,33.75,33.86,340300.0,23.6391,23.6461,23.5484,23.6252,340300.0
2010-02-17 10:10:00,33.86,33.91,33.81,33.84,171000.0,23.6252,23.6601,23.5903,23.6112,171000.0
2010-02-17 10:20:00,33.84,33.9,33.79,33.89,178900.0,23.6112,23.6531,23.5764,23.6461,178900.0
2010-02-17 10:30:00,33.9,33.96,33.89,33.9,183200.0,23.6531,23.695,23.6461,23.6531,183200.0
2010-02-17 10:40:00,33.9,33.94,33.86,33.9,162000.0,23.6531,23.681,23.6252,23.6531,162000.0
2010-02-17 10:50:00,33.9,33.98,33.9,33.97,191600.0,23.6531,23.7089,23.6531,23.7019,191600.0
2010-02-17 11:00:00,33.97,33.98,33.94,33.98,304500.0,23.7019,23.7089,23.681,23.7089,304500.0
2010-02-17 11:10:00,33.98,34.04,33.98,34.0,257300.0,23.7089,23.7508,23.7089,23.7229,257300.0
2010-02-17 11:20:00,34.0,34.0,33.95,33.98,187500.0,23.7229,23.7229,23.688,23.7089,187500.0
2010-02-17 11:30:00,33.97,34.01,33.94,33.98,202700.0,23.7019,23.7299,23.681,23.7089,202700.0
2010-02-17 11:40:00,33.98,34.04,33.92,34.03,269700.0,23.7089,23.7508,23.6671,23.7438,269700.0
2010-02-17 11:50:00,34.03,34.04,33.92,33.92,220900.0,23.7438,23.7508,23.6671,23.6671,220900.0
2010-02-17 12:00:00,33.92,34.0,33.92,33.99,133500.0,23.6671,23.7229,23.6671,23.7159,133500.0
2010-02-17 12:10:00,33.99,34.04,33.97,34.04,169100.0,23.7159,23.7508,23.7019,23.7508,169100.0
2010-02-17 12:20:00,34.04,34.14,34.03,34.11,387300.0,23.7508,23.8206,23.7438,23.7996,387300.0
2010-02-17 12:30:00,34.11,34.15,34.09,34.1,220100.0,23.7996,23.8275,23.7857,23.7926,220100.0
2010-02-17 12:40:00,34.11,34.12,34.1,34.11,161600.0,23.7996,23.8066,23.7926,23.7996,161600.0
2010-02-17 12:50:00,34.1,34.14,34.07,34.1,478100.0,23.7926,23.8206,23.7717,23.7926,478100.0
2010-02-17 13:00:00,34.1,34.15,34.09,34.13,98500.0,23.7926,23.8275,23.7857,23.8136,98500.0
2010-02-17 13:10:00,34.13,34.14,34.09,34.1,84500.0,23.8136,23.8206,23.7857,23.7926,84500.0
2010-02-17 13:20:00,34.11,34.13,34.08,34.08,122000.0,23.7996,23.8136,23.7787,23.7787,122000.0
2010-02-17 13:30:00,34.08,34.09,34.01,34.02,135200.0,23.7787,23.7857,23.7299,23.7368,135200.0
2010-02-17 13:40:00,34.01,34.03,33.97,33.98,109100.0,23.7299,23.7438,23.7019,23.7089,109100.0
2010-02-17 13:50:00,33.98,34.0,33.96,34.0,108700.0,23.7089,23.7229,23.695,23.7229,108700.0
2010-02-17 14:00:00,33.99,34.06,33.93,34.05,203400.0,23.7159,23.7647,23.674,23.7578,203400.0
2010-02-17 14:10:00,34.05,34.06,34.0,34.03,94400.0,23.7578,23.7647,23.7229,23.7438,94400.0
2010-02-17 14:20:00,34.02,34.07,34.0,34.06,126900.0,23.7368,23.7717,23.7229,23.7647,126900.0
2010-02-17 14:30:00,34.05,34.07,34.02,34.04,214000.0,23.7578,23.7717,23.7368,23.7508,214000.0
2010-02-17 14:40:00,34.04,34.06,34.02,34.05,100500.0,23.7508,23.7647,23.7368,23.7578,100500.0
2010-02-17 14:50:00,34.04,34.08,34.03,34.08,160400.0,23.7508,23.7787,23.7438,23.7787,160400.0
2010-02-17 15:00:00,34.08,34.14,34.06,34.07,139700.0,23.7787,23.8206,23.7647,23.7717,139700.0
2010-02-17 15:10:00,34.07,34.08,34.03,34.06,239100.0,23.7717,23.7787,23.7438,23.7647,239100.0
2010-02-17 15:20:00,34.06,34.08,34.03,34.05,183000.0,23.7647,23.7787,23.7438,23.7578,183000.0
2010-02-17 15:30:00,34.05,34.07,34.03,34.07,186500.0,23.7578,23.7717,23.7438,23.7717,186500.0
2010-02-17 15:40:00,34.07,34.07,33.98,33.99,382900.0,23.7717,23.7717,23.7089,23.7159,382900.0
2010-02-17 15:50:00,33.99,34.01,33.94,34.0,489700.0,23.7159,23.7299,23.681,23.7229,489700.0
2010-02-18 09:30:00,34.0,34.12,33.97,34.01,376900.0,23.7229,23.8066,23.7019,23.7299,376900.0
2010-02-18 09:40:00,34.01,34.1,34.01,34.03,252200.0,23.7299,23.7926,23.7299,23.7438,252200.0
2010-02-18 09:50:00,34.03,34.22,34.03,34.16,238000.0,23.7438,23.8764,23.7438,23.8345,238000.0
2010-02-18 10:00:00,34.15,34.25,34.12,34.15,285500.0,23.8275,23.8973,23.8066,23.8275,285500.0
2010-02-18 10:10:00,34.15,34.18,34.08,34.1,266700.0,23.8275,23.8485,23.7787,23.7926,266700.0
2010-02-18 10:20:00,34.09,34.1,33.97,33.99,252900.0,23.7857,23.7926,23.7019,23.7159,252900.0
2010-02-18 10:30:00,33.98,34.0,33.9,33.97,262500.0,23.7089,23.7229,23.6531,23.7019,262500.0
2010-02-18 10:40:00,33.97,33.98,33.94,33.94,118900.0,23.7019,23.7089,23.681,23.681,118900.0
2010-02-18 10:50:00,33.95,33.95,33.88,33.9,197800.0,23.688,23.688,23.6391,23.6531,197800.0
2010-02-18 11:00:00,33.9,33.97,33.9,33.95,126300.0,23.6531,23.7019,23.6531,23.688,126300.0
2010-02-18 11:10:00,33.94,34.0,33.87,33.88,205400.0,23.681,23.7229,23.6322,23.6391,205400.0
2010-02-18 11:20:00,33.89,33.95,33.89,33.9,79300.0,23.6461,23.688,23.6461,23.6531,79300.0
2010-02-18 11:30:00,33.91,33.93,33.86,33.89,197600.0,23.6601,23.674,23.6252,23.6461,197600.0
2010-02-18 11:40:00,33.89,33.9,33.88,33.89,92500.0,23.6461,23.6531,23.6391,23.6461,92500.0
2010-02-18 11:50:00,33.9,34.0,33.87,33.99,126000.0,23.6531,23.7229,23.6322,23.7159,126000.0
2010-02-18 12:00:00,34.0,34.07,33.98,34.07,173800.0,23.7229,23.7717,23.7089,23.7717,173800.0
2010-02-18 12:10:00,34.07,34.09,34.0,34.01,146600.0,23.7717,23.7857,23.7229,23.7299,146600.0
2010-02-18 12:20:00,34.0,34.03,34.0,34.02,52900.0,23.7229,23.7438,23.7229,23.7368,52900.0
2010-02-18 12:30:00,34.02,34.03,33.99,34.01,71200.0,23.7368,23.7438,23.7159,23.7299,71200.0
2010-02-18 12:40:00,34.01,34.02,34.0,34.02,84600.0,23.7299,23.7368,23.7229,23.7368,84600.0
2010-02-18 12:50:00,34.01,34.07,34.0,34.05,221000.0,23.7299,23.7717,23.7229,23.7578,221000.0
2010-02-18 13:00:00,34.04,34.05,33.99,34.01,213200.0,23.7508,23.7578,23.7159,23.7299,213200.0
2010-02-18 13:10:00,34.0,34.01,33.99,33.99,41800.0,23.7229,23.7299,23.7159,23.7159,41800.0
2010-02-18 13:20:00,33.99,34.01,33.99,34.0,81300.0,23.7159,23.7299,23.7159,23.7229,81300.0
2010-02-18 13:30:00,34.0,34.02,33.99,34.01,73300.0,23.7229,23.7368,23.7159,23.7299,73300.0
2010-02-18 13:40:00,34.0,34.03,33.99,34.02,331900.0,23.7229,23.7438,23.7159,23.7368,331900.0
2010-02-18 13:50:00,34.02,34.03,34.0,34.01,82200.0,23.7368,23.7438,23.7229,23.7299,82200.0
2010-02-18 14:00:00,34.01,34.03,34.0,34.01,107000.0,23.7299,23.7438,23.7229,23.7299,107000.0
2010-02-18 14:10:00,34.01,34.07,34.0,34.07,170100.0,23.7299,23.7717,23.7229,23.7717,170100.0
2010-02-18 14:20:00,34.06,34.1,34.03,34.05,142000.0,23.7647,23.7926,23.7438,23.7578,142000.0
2010-02-18 14:30:00,34.06,34.14,34.04,34.12,150100.0,23.7647,23.8206,23.7508,23.8066,150100.0
2010-02-18 14:40:00,34.12,34.12,34.06,34.08,193400.0,23.8066,23.8066,23.7647,23.7787,193400.0
2010-02-18 14:50:00,34.08,34.11,34.07,34.09,219800.0,23.7787,23.7996,23.7717,23.7857,219800.0
2010-02-18 15:00:00,34.09,34.14,34.04,34.12,245900.0,23.7857,23.8206,23.7508,23.8066,245900.0
2010-02-18 15:10:00,34.12,34.19,34.12,34.16,186800.0,23.8066,23.8554,23.8066,23.8345,186800.0
2010-02-18 15:20:00,34.17,34.25,34.16,34.22,243500.0,23.8415,23.8973,23.8345,23.8764,243500.0
2010-02-18 15:30:00,34.22,34.22,34.18,34.2,270000.0,23.8764,23.8764,23.8485,23.8624,270000.0
2010-02-18 15:40:00,34.19,34.22,34.16,34.2,421700.0,23.8554,23.8764,23.8345,23.8624,421700.0
2010-02-18 15:50:00,34.19,34.2,34.11,34.13,614400.0,23.8554,23.8624,23.7996,23.8136,614400.0
2010-02-19 09:30:00,34.08,34.11,33.8,33.95,1202200.0,23.7787,23.7996,23.5833,23.688,1202200.0
2010-02-19 09:40:00,33.95,34.07,33.9,34.06,172700.0,23.688,23.7717,23.6531,23.7647,172700.0
2010-02-19 09:50:00,34.06,34.11,34.02,34.03,134500.0,23.7647,23.7996,23.7368,23.7438,134500.0
2010-02-19 10:00:00,34.03,34.06,33.96,34.03,157000.0,23.7438,23.7647,23.695,23.7438,157000.0
2010-02-19 10:10:00,34.03,34.03,33.96,33.97,156800.0,23.7438,23.7438,23.695,23.7019,156800.0
2010-02-19 10:20:00,33.98,34.12,33.98,34.08,122800.0,23.7089,23.8066,23.7089,23.7787,122800.0
2010-02-19 10:30:00,34.09,34.11,34.06,34.06,132100.0,23.7857,23.7996,23.7647,23.7647,132100.0
2010-02-19 10:40:00,34.06,34.1,34.05,34.05,134000.0,23.7647,23.7926,23.7578,23.7578,134000.0
2010-02-19 10:50:00,34.05,34.11,34.04,34.08,90200.0,23.7578,23.7996,23.7508,23.7787,90200.0
2010-02-19 11:00:00,34.08,34.15,34.06,34.12,140100.0,23.7787,23.8275,23.7647,23.8066,140100.0
2010-02-19 11:10:00,34.12,34.21,34.07,34.13,146300.0,23.8066,23.8694,23.7717,23.8136,146300.0
2010-02-19 11:20:00,34.14,34.3,34.13,34.23,291600.0,23.8206,23.9322,23.8136,23.8834,291600.0
2010-02-19 11:30:00,34.24,34.24,34.19,34.22,136800.0,23.8903,23.8903,23.8554,23.8764,136800.0
2010-02-19 11:40:00,34.21,34.27,34.2,34.25,192300.0,23.8694,23.9113,23.8624,23.8973,192300.0
2010-02-19 11:50:00,34.26,34.4,34.25,34.39,129600.0,23.9043,24.002,23.8973,23.995,129600.0
2010-02-19 12:00:00,34.4,34.42,34.35,34.39,165800.0,24.002,24.0159,23.9671,23.995,165800.0
2010-02-19 12:10:00,34.38,34.4,34.34,34.37,77300.0,23.988,24.002,23.9601,23.981,77300.0
2010-02-19 12:20:00,34.37,34.4,34.31,34.31,102800.0,23.981,24.002,23.9392,23.9392,102800.0
2010-02-19 12:30:00,34.31,34.33,34.28,34.3,91400.0,23.9392,23.9531,23.9182,23.9322,91400.0
2010-02-19 12:40:00,34.29,34.33,34.25,34.26,85500.0,23.9252,23.9531,23.8973,23.9043,85500.0
2010-02-19 12:50:00,34.26,34.29,34.25,34.29,76700.0,23.9043,23.9252,23.8973,23.9252,76700.0
2010-02-19 13:00:00,34.3,34.3,34.18,34.2,237400.0,23.9322,23.9322,23.8485,23.8624,237400.0
2010-02-19 13:10:00,34.2,34.28,34.19,34.23,103900.0,23.8624,23.9182,23.8554,23.8834,103900.0
2010-02-19 13:20:00,34.23,34.24,34.13,34.14,181900.0,23.8834,23.8903,23.8136,23.8206,181900.0
2010-02-19 13:30:00,34.15,34.23,34.12,34.23,100700.0,23.8275,23.8834,23.8066,23.8834,100700.0
2010-02-19 13:40:00,34.23,34.27,34.2,34.25,138400.0,23.8834,23.9113,23.8624,23.8973,138400.0
2010-02-19 13:50:00,34.25,34.3,34.18,34.29,96000.0,23.8973,23.9322,23.8485,23.9252,96000.0
2010-02-19 14:00:00,34.28,34.28,34.2,34.22,61500.0,23.9182,23.9182,23.8624,23.8764,61500.0
2010-02-19 14:10:00,34.22,34.31,34.22,34.3,110900.0,23.8764,23.9392,23.8764,23.9322,110900.0
2010-02-19 14:20:00,34.3,34.34,34.3,34.33,69200.0,23.9322,23.9601,23.9322,23.9531,69200.0
2010-02-19 14:30:00,34.32,34.34,34.29,34.33,167800.0,23.9461,23.9601,23.9252,23.9531,167800.0
2010-02-19 14:40:00,34.32,34.35,34.29,34.35,92100.0,23.9461,23.9671,23.9252,23.9671,92100.0
2010-02-19 14:50:00,34.35,34.36,34.31,34.32,95800.0,23.9671,23.9741,23.9392,23.9461,95800.0
2010-02-19 15:00:00,34.32,34.38,34.3,34.36,232800.0,23.9461,23.988,23.9322,23.9741,232800.0
2010-02-19 15:10:00,34.37,34.41,34.27,34.27,236700.0,23.981,24.0089,23.9113,23.9113,236700.0
2010-02-19 15:20:00,34.26,34.27,34.17,34.17,481000.0,23.9043,23.9113,23.8415,23.8415,481000.0
2010-02-19 15:30:00,34.18,34.26,34.17,34.26,221300.0,23.8485,23.9043,23.8415,23.9043,221300.0
2010-02-19 15:40:00,34.26,34.4,34.26,34.35,427200.0,23.9043,24.002,23.9043,23.9671,427200.0
2010-02-19 15:50:00,34.35,34.36,34.29,34.3,473900.0,23.9671,23.9741,23.9252,23.9322,473900.0
2010-02-22 09:30:00,34.41,34.49,34.3,34.48,249600.0,24.0089,24.0648,23.9322,24.0578,249600.0
2010-02-22 09:40:00,34.47,34.48,34.3,34.31,219600.0,24.0508,24.0578,23.9322,23.9392,219600.0
2010-02-22 09:50:00,34.31,34.31,34.25,34.27,167000.0,23.9392,23.9392,23.8973,23.9113,167000.0
2010-02-22 10:00:00,34.28,34.28,34.12,34.12,320200.0,23.9182,23.9182,23.8066,23.8066,320200.0
2010-02-22 10:10:00,34.13,34.22,34.12,34.19,159000.0,23.8136,23.8764,23.8066,23.8554,159000.0
2010-02-22 10:20:00,34.19,34.2,34.14,34.15,245000.0,23.8554,23.8624,23.8206,23.8275,245000.0
2010-02-22 10:30:00,34.16,34.2,34.15,34.18,217900.0,23.8345,23.8624,23.8275,23.8485,217900.0
2010-02-22 10:40:00,34.18,34.24,34.16,34.21,128800.0,23.8485,23.8903,23.8345,23.8694,128800.0
2010-02-22 10:50:00,34.21,34.3,34.2,34.23,125900.0,23.8694,23.9322,23.8624,23.8834,125900.0
2010-02-22 11:00:00,34.24,34.3,34.23,34.26,122200.0,23.8903,23.9322,23.8834,23.9043,122200.0
2010-02-22 11:10:00,34.26,34.3,34.21,34.3,88200.0,23.9043,23.9322,23.8694,23.9322,88200.0
2010-02-22 11:20:00,34.3,34.37,34.26,34.28,125800.0,23.9322,23.981,23.9043,23.9182,125800.0
2010-02-22 11:30:00,34.28,34.37,34.27,34.35,122900.0,23.9182,23.981,23.9113,23.9671,122900.0
2010-02-22 11:40:00,34.34,34.41,34.34,34.4,127400.0,23.9601,24.0089,23.9601,24.002,127400.0
2010-02-22 11:50:00,34.4,34.4,34.35,34.39,84800.0,24.002,24.002,23.9671,23.995,84800.0
2010-02-22 12:00:00,34.38,34.4,34.36,34.37,73000.0,23.988,24.002,23.9741,23.981,73000.0
2010-02-22 12:10:00,34.37,34.38,34.26,34.29,138300.0,23.981,23.988,23.9043,23.9252,138300.0
2010-02-22 12:20:00,34.29,34.29,34.24,34.26,94600.0,23.9252,23.9252,23.8903,23.9043,94600.0
2010-02-22 12:30:00,34.26,34.29,34.24,34.24,107500.0,23.9043,23.9252,23.8903,23.8903,107500.0
2010-02-22 12:40:00,34.25,34.28,34.24,34.25,103700.0,23.8973,23.9182,23.8903,23.8973,103700.0
2010-02-22 12:50:00,34.25,34.26,34.24,34.25,97600.0,23.8973,23.9043,23.8903,23.8973,97600.0
2010-02-22 13:00:00,34.24,34.25,34.21,34.24,86400.0,23.8903,23.8973,23.8694,23.8903,86400.0
2010-02-22 13:10:00,34.24,34.26,34.22,34.22,50800.0,23.8903,23.9043,23.8764,23.8764,50800.0
2010-02-22 13:20:00,34.22,34.26,34.2,34.26,75600.0,23.8764,23.9043,23.8624,23.9043,75600.0
2010-02-22 13:30:00,34.26,34.31,34.23,34.26,96900.0,23.9043,23.9392,23.8834,23.9043,96900.0
2010-02-22 13:40:00,34.26,34.33,34.24,34.32,202900.0,23.9043,23.9531,23.8903,23.9461,202900.0
2010-02-22 13:50:00,34.33,34.35,34.3,34.32,124300.0,23.9531,23.9671,23.9322,23.9461,124300.0
2010-02-22 14:00:00,34.31,34.31,34.25,34.28,235600.0,23.9392,23.9392,23.8973,23.9182,235600.0
2010-02-22 14:10:00,34.28,34.28,34.24,34.28,167700.0,23.9182,23.9182,23.8903,23.9182,167700.0
2010-02-22 14:20:00,34.28,34.33,34.27,34.3,111300.0,23.9182,23.9531,23.9113,23.9322,111300.0
2010-02-22 14:30:00,34.3,34.36,34.28,34.34,174400.0,23.9322,23.9741,23.9182,23.9601,174400.0
2010-02-22 14:40:00,34.34,34.34,34.25,34.31,239400.0,23.9601,23.9601,23.8973,23.9392,239400.0
2010-02-22 14:50:00,34.3,34.35,34.3,34.31,164300.0,23.9322,23.9671,23.9322,23.9392,164300.0
2010-02-22 15:00:00,34.31,34.36,34.3,34.32,141200.0,23.9392,23.9741,23.9322,23.9461,141200.0
2010-02-22 15:10:00,34.31,34.33,34.28,34.3,230700.0,23.9392,23.9531,23.9182,23.9322,230700.0
2010-02-22 15:20:00,34.31,34.35,34.28,34.32,343600.0,23.9392,23.9671,23.9182,23.9461,343600.0
2010-02-22 15:30:00,34.31,34.32,34.27,34.3,199300.0,23.9392,23.9461,23.9113,23.9322,199300.0
2010-02-22 15:40:00,34.29,34.31,34.18,34.22,354600.0,23.9252,23.9392,23.8485,23.8764,354600.0
2010-02-22 15:50:00,34.21,34.22,34.14,34.21,490100.0,23.8694,23.8764,23.8206,23.8694,490100.0
2010-02-23 09:30:00,34.1,34.23,34.1,34.14,225500.0,23.7926,23.8834,23.7926,23.8206,225500.0
2010-02-23 09:40:00,34.15,34.22,34.1,34.12,206700.0,23.8275,23.8764,23.7926,23.8066,206700.0
2010-02-23 09:50:00,34.12,34.13,33.92,33.92,245100.0,23.8066,23.8136,23.6671,23.6671,245100.0
2010-02-23 10:00:00,33.92,33.99,33.69,33.82,340400.0,23.6671,23.7159,23.5066,23.5973,340400.0
2010-02-23 10:10:00,33.82,33.82,33.66,33.74,226700.0,23.5973,23.5973,23.4856,23.5415,226700.0
2010-02-23 10:20:00,33.74,33.78,33.65,33.71,237100.0,23.5415,23.5694,23.4787,23.5205,237100.0
2010-02-23 10:30:00,33.71,33.76,33.64,33.76,153600.0,23.5205,23.5554,23.4717,23.5554,153600.0
2010-02-23 10:40:00,33.76,33.8,33.72,33.74,160300.0,23.5554,23.5833,23.5275,23.5415,160300.0
2010-02-23 10:50:00,33.74,33.85,33.74,33.82,162600.0,23.5415,23.6182,23.5415,23.5973,162600.0
2010-02-23 11:00:00,33.82,33.83,33.76,33.81,195400.0,23.5973,23.6043,23.5554,23.5903,195400.0
2010-02-23 11:10:00,33.81,33.92,33.8,33.89,210100.0,23.5903,23.6671,23.5833,23.6461,210100.0
2010-02-23 11:20:00,33.9,33.9,33.82,33.88,156500.0,23.6531,23.6531,23.5973,23.6391,156500.0
2010-02-23 11:30:00,33.89,33.92,33.85,33.85,310600.0,23.6461,23.6671,23.6182,23.6182,310600.0
2010-02-23 11:40:00,33.84,33.96,33.84,33.95,212100.0,23.6112,23.695,23.6112,23.688,212100.0
2010-02-23 11:50:00,33.95,33.99,33.92,33.98,320900.0,23.688,23.7159,23.6671,23.7089,320900.0
2010-02-23 12:00:00,33.98,34.04,33.97,34.03,165800.0,23.7089,23.7508,23.7019,23.7438,165800.0
2010-02-23 12:10:00,34.03,34.08,34.01,34.08,148600.0,23.7438,23.7787,23.7299,23.7787,148600.0
2010-02-23 12:20:00,34.08,34.08,34.03,34.06,143400.0,23.7787,23.7787,23.7438,23.7647,143400.0
2010-02-23 12:30:00,34.06,34.11,34.05,34.1,142000.0,23.7647,23.7996,23.7578,23.7926,142000.0
2010-02-23 12:40:00,34.1,34.1,34.01,34.07,137600.0,23.7926,23.7926,23.7299,23.7717,137600.0
2010-02-23 12:50:00,34.07,34.1,34.04,34.07,109500.0,23.7717,23.7926,23.7508,23.7717,109500.0
2010-02-23 13:00:00,34.08,34.09,34.01,34.05,108700.0,23.7787,23.7857,23.7299,23.7578,108700.0
2010-02-23 13:10:00,34.06,34.06,33.98,34.01,227200.0,23.7647,23.7647,23.7089,23.7299,227200.0
2010-02-23 13:20:00,34.01,34.09,34.01,34.09,115000.0,23.7299,23.7857,23.7299,23.7857,115000.0
2010-02-23 13:30:00,34.09,34.14,34.08,34.12,248200.0,23.7857,23.8206,23.7787,23.8066,248200.0
2010-02-23 13:40:00,34.12,34.13,34.0,34.05,186700.0,23.8066,23.8136,23.7229,23.7578,186700.0
2010-02-23 13:50:00,34.05,34.06,34.0,34.03,142300.0,23.7578,23.7647,23.7229,23.7438,142300.0
2010-02-23 14:00:00,34.03,34.06,33.95,34.02,179300.0,23.7438,23.7647,23.688,23.7368,179300.0
2010-02-23 14:10:00,34.02,34.08,34.02,34.04,154700.0,23.7368,23.7787,23.7368,23.7508,154700.0
2010-02-23 14:20:00,34.04,34.05,33.98,34.0,236500.0,23.7508,23.7578,23.7089,23.7229,236500.0
2010-02-23 14:30:00,34.01,34.1,33.96,34.08,143700.0,23.7299,23.7926,23.695,23.7787,143700.0
2010-02-23 14:40:00,34.08,34.1,34.05,34.08,120100.0,23.7787,23.7926,23.7578,23.7787,120100.0
2010-02-23 14:50:00,34.08,34.16,34.07,34.16,139300.0,23.7787,23.8345,23.7717,23.8345,139300.0
2010-02-23 15:00:00,34.15,34.17,34.1,34.14,171300.0,23.8275,23.8415,23.7926,23.8206,171300.0
2010-02-23 15:10:00,34.13,34.21,34.12,34.21,166000.0,23.8136,23.8694,23.8066,23.8694,166000.0
2010-02-23 15:20:00,34.2,34.2,34.13,34.19,190500.0,23.8624,23.8624,23.8136,23.8554,190500.0
2010-02-23 15:30:00,34.2,34.24,34.18,34.23,251500.0,23.8624,23.8903,23.8485,23.8834,251500.0
2010-02-23 15:40:00,34.23,34.24,34.16,34.17,554300.0,23.8834,23.8903,23.8345,23.8415,554300.0
2010-02-23 15:50:00,34.17,34.18,34.07,34.13,859100.0,23.8415,23.8485,23.7717,23.8136,859100.0
2010-02-24 09:30:00,34.21,34.39,34.17,34.34,341500.0,23.8694,23.995,23.8415,23.9601,341500.0
2010-02-24 09:40:00,34.35,34.49,34.31,34.49,167900.0,23.9671,24.0648,23.9392,24.0648,167900.0
2010-02-24 09:50:00,34.49,34.49,34.43,34.47,159000.0,24.0648,24.0648,24.0229,24.0508,159000.0
2010-02-24 10:00:00,34.47,34.47,34.25,34.27,265100.0,24.0508,24.0508,23.8973,23.9113,265100.0
2010-02-24 10:10:00,34.26,34.26,34.17,34.2,220000.0,23.9043,23.9043,23.8415,23.8624,220000.0
2010-02-24 10:20:00,34.2,34.26,34.18,34.23,141400.0,23.8624,23.9043,23.8485,23.8834,141400.0
2010-02-24 10:30:00,34.23,34.3,34.15,34.29,185200.0,23.8834,23.9322,23.8275,23.9252,185200.0
2010-02-24 10:40:00,34.29,34.5,34.27,34.49,381300.0,23.9252,24.0717,23.9113,24.0648,381300.0
2010-02-24 10:50:00,34.49,34.49,34.41,34.43,130600.0,24.0648,24.0648,24.0089,24.0229,130600.0
2010-02-24 11:00:00,34.43,34.5,34.43,34.47,200700.0,24.0229,24.0717,24.0229,24.0508,200700.0
2010-02-24 11:10:00,34.47,34.48,34.43,34.46,72400.0,24.0508,24.0578,24.0229,24.0438,72400.0
2010-02-24 11:20:00,34.45,34.46,34.4,34.43,97700.0,24.0369,24.0438,24.002,24.0229,97700.0
2010-02-24 11:30:00,34.44,34.49,34.39,34.45,140300.0,24.0299,24.0648,23.995,24.0369,140300.0
2010-02-24 11:40:00,34.45,34.46,34.4,34.4,89200.0,24.0369,24.0438,24.002,24.002,89200.0
2010-02-24 11:50:00,34.4,34.48,34.4,34.45,118200.0,24.002,24.0578,24.002,24.0369,118200.0
2010-02-24 12:00:00,34.45,34.47,34.42,34.44,73800.0,24.0369,24.0508,24.0159,24.0299,73800.0
2010-02-24 12:10:00,34.44,34.48,34.43,34.46,108900.0,24.0299,24.0578,24.0229,24.0438,108900.0
2010-02-24 12:20:00,34.45,34.5,34.43,34.45,112100.0,24.0369,24.0717,24.0229,24.0369,112100.0
2010-02-24 12:30:00,34.45,34.47,34.41,34.41,146800.0,24.0369,24.0508,24.0089,24.0089,146800.0
2010-02-24 12:40:00,34.42,34.49,34.42,34.48,80100.0,24.0159,24.0648,24.0159,24.0578,80100.0
2010-02-24 12:50:00,34.48,34.49,34.45,34.47,80000.0,24.0578,24.0648,24.0369,24.0508,80000.0
2010-02-24 13:00:00,34.46,34.48,34.42,34.44,81000.0,24.0438,24.0578,24.0159,24.0299,81000.0
2010-02-24 13:10:00,34.45,34.53,34.43,34.51,178800.0,24.0369,24.0927,24.0229,24.0787,178800.0
2010-02-24 13:20:00,34.52,34.52,34.47,34.5,100600.0,24.0857,24.0857,24.0508,24.0717,100600.0
2010-02-24 13:30:00,34.49,34.5,34.47,34.49,79800.0,24.0648,24.0717,24.0508,24.0648,79800.0
2010-02-24 13:40:00,34.48,34.51,34.46,34.49,95600.0,24.0578,24.0787,24.0438,24.0648,95600.0
2010-02-24 13:50:00,34.48,34.51,34.47,34.49,102700.0,24.0578,24.0787,24.0508,24.0648,102700.0
2010-02-24 14:00:00,34.49,34.5,34.44,34.47,183000.0,24.0648,24.0717,24.0299,24.0508,183000.0
2010-02-24 14:10:00,34.47,34.5,34.46,34.49,100500.0,24.0508,24.0717,24.0438,24.0648,100500.0
2010-02-24 14:20:00,34.48,34.5,34.48,34.5,79000.0,24.0578,24.0717,24.0578,24.0717,79000.0
2010-02-24 14:30:00,34.49,34.5,34.45,34.46,233300.0,24.0648,24.0717,24.0369,24.0438,233300.0
2010-02-24 14:40:00,34.46,34.52,34.42,34.49,466100.0,24.0438,24.0857,24.0159,24.0648,466100.0
2010-02-24 14:50:00,34.5,34.51,34.47,34.48,141800.0,24.0717,24.0787,24.0508,24.0578,141800.0
2010-02-24 15:00:00,34.48,34.49,34.44,34.44,175800.0,24.0578,24.0648,24.0299,24.0299,175800.0
2010-02-24 15:10:00,34.45,34.49,34.44,34.44,327900.0,24.0369,24.0648,24.0299,24.0299,327900.0
2010-02-24 15:20:00,34.45,34.46,34.41,34.43,369000.0,24.0369,24.0438,24.0089,24.0229,369000.0
2010-02-24 15:30:00,34.43,34.43,34.38,34.39,294000.0,24.0229,24.0229,23.988,23.995,294000.0
2010-02-24 15:40:00,34.4,34.47,34.39,34.46,345000.0,24.002,24.0508,23.995,24.0438,345000.0
2010-02-24 15:50:00,34.45,34.52,34.45,34.51,571500.0,24.0369,24.0857,24.0369,24.0787,571500.0
2010-02-25 09:30:00,34.01,34.39,33.87,34.33,512300.0,23.7299,23.995,23.6322,23.9531,512300.0
2010-02-25 09:40:00,34.32,34.35,34.17,34.31,421900.0,23.9461,23.9671,23.8415,23.9392,421900.0
2010-02-25 09:50:00,34.31,34.49,34.3,34.41,334400.0,23.9392,24.0648,23.9322,24.0089,334400.0
2010-02-25 10:00:00,34.41,34.42,34.22,34.26,241700.0,24.0089,24.0159,23.8764,23.9043,241700.0
2010-02-25 10:10:00,34.26,34.47,34.26,34.44,370600.0,23.9043,24.0508,23.9043,24.0299,370600.0
2010-02-25 10:20:00,34.44,34.51,34.38,34.47,432500.0,24.0299,24.0787,23.988,24.0508,432500.0
2010-02-25 10:30:00,34.47,34.53,34.4,34.41,229900.0,24.0508,24.0927,24.002,24.0089,229900.0
2010-02-25 10:40:00,34.41,34.47,34.39,34.44,155900.0,24.0089,24.0508,23.995,24.0299,155900.0
2010-02-25 10:50:00,34.46,34.46,34.33,34.34,127000.0,24.0438,24.0438,23.9531,23.9601,127000.0
2010-02-25 11:00:00,34.34,34.35,34.29,34.34,114900.0,23.9601,23.9671,23.9252,23.9601,114900.0
2010-02-25 11:10:00,34.34,34.38,34.29,34.33,113800.0,23.9601,23.988,23.9252,23.9531,113800.0
2010-02-25 11:20:00,34.33,34.34,34.29,34.33,103700.0,23.9531,23.9601,23.9252,23.9531,103700.0
2010-02-25 11:30:00,34.33,34.34,34.16,34.17,180200.0,23.9531,23.9601,23.8345,23.8415,180200.0
2010-02-25 11:40:00,34.17,34.25,34.17,34.23,142700.0,23.8415,23.8973,23.8415,23.8834,142700.0
2010-02-25 11:50:00,34.23,34.23,34.15,34.19,135500.0,23.8834,23.8834,23.8275,23.8554,135500.0
2010-02-25 12:00:00,34.19,34.19,34.13,34.13,211700.0,23.8554,23.8554,23.8136,23.8136,211700.0
2010-02-25 12:10:00,34.13,34.15,34.09,34.09,229700.0,23.8136,23.8275,23.7857,23.7857,229700.0
2010-02-25 12:20:00,34.1,34.12,34.08,34.11,115700.0,23.7926,23.8066,23.7787,23.7996,115700.0
2010-02-25 12:30:00,34.12,34.18,34.1,34.12,153400.0,23.8066,23.8485,23.7926,23.8066,153400.0
2010-02-25 12:40:00,34.11,34.15,34.01,34.02,297800.0,23.7996,23.8275,23.7299,23.7368,297800.0
2010-02-25 12:50:00,34.03,34.04,33.98,33.99,243900.0,23.7438,23.7508,23.7089,23.7159,243900.0
2010-02-25 13:00:00,33.99,34.02,33.97,34.0,225100.0,23.7159,23.7368,23.7019,23.7229,225100.0
2010-02-25 13:10:00,34.0,34.01,33.98,34.0,223500.0,23.7229,23.7299,23.7089,23.7229,223500.0
2010-02-25 13:20:00,34.0,34.01,33.98,33.99,145500.0,23.7229,23.7299,23.7089,23.7159,145500.0
2010-02-25 13:30:00,33.99,34.01,33.97,33.97,165100.0,23.7159,23.7299,23.7019,23.7019,165100.0
2010-02-25 13:40:00,33.98,34.0,33.95,33.99,292700.0,23.7089,23.7229,23.688,23.7159,292700.0
2010-02-25 13:50:00,33.99,34.03,33.96,34.03,381500.0,23.7159,23.7438,23.695,23.7438,381500.0
2010-02-25 14:00:00,34.03,34.09,34.02,34.04,591900.0,23.7438,23.7857,23.7368,23.7508,591900.0
2010-02-25 14:10:00,34.04,34.06,33.99,34.0,266100.0,23.7508,23.7647,23.7159,23.7229,266100.0
2010-02-25 14:20:00,33.99,34.01,33.96,33.98,420500.0,23.7159,23.7299,23.695,23.7089,420500.0
2010-02-25 14:30:00,33.98,34.01,33.98,33.98,299500.0,23.7089,23.7299,23.7089,23.7089,299500.0
2010-02-25 14:40:00,33.98,34.0,33.98,33.98,301100.0,23.7089,23.7229,23.7089,23.7089,301100.0
2010-02-25 14:50:00,33.98,34.01,33.98,33.99,345600.0,23.7089,23.7299,23.7089,23.7159,345600.0
2010-02-25 15:00:00,34.0,34.04,33.96,34.01,732500.0,23.7229,23.7508,23.695,23.7299,732500.0
2010-02-25 15:10:00,34.0,34.01,33.97,33.97,344100.0,23.7229,23.7299,23.7019,23.7019,344100.0
2010-02-25 15:20:00,33.97,34.01,33.96,33.99,438600.0,23.7019,23.7299,23.695,23.7159,438600.0
2010-02-25 15:30:00,34.0,34.07,33.98,33.99,1050500.0,23.7229,23.7717,23.7089,23.7159,1050500.0
2010-02-25 15:40:00,33.98,34.02,33.98,33.99,650000.0,23.7089,23.7368,23.7089,23.7159,650000.0
2010-02-25 15:50:00,34.0,34.01,33.96,34.0,956700.0,23.7229,23.7299,23.695,23.7229,956700.0
2010-02-26 09:30:00,34.03,34.03,33.91,33.97,166400.0,23.7438,23.7438,23.6601,23.7019,166400.0
2010-02-26 09:40:00,33.96,34.07,33.9,33.99,355400.0,23.695,23.7717,23.6531,23.7159,355400.0
2010-02-26 09:50:00,33.99,34.05,33.95,34.04,277000.0,23.7159,23.7578,23.688,23.7508,277000.0
2010-02-26 10:00:00,34.04,34.05,33.84,33.93,588100.0,23.7508,23.7578,23.6112,23.674,588100.0
2010-02-26 10:10:00,33.93,34.02,33.91,33.93,455200.0,23.674,23.7368,23.6601,23.674,455200.0
2010-02-26 10:20:00,33.93,33.94,33.82,33.9,270500.0,23.674,23.681,23.5973,23.6531,270500.0
2010-02-26 10:30:00,33.91,34.0,33.91,33.99,317600.0,23.6601,23.7229,23.6601,23.7159,317600.0
2010-02-26 10:40:00,33.99,34.0,33.93,33.94,207600.0,23.7159,23.7229,23.674,23.681,207600.0
2010-02-26 10:50:00,33.94,34.01,33.94,33.99,267900.0,23.681,23.7299,23.681,23.7159,267900.0
2010-02-26 11:00:00,33.99,34.01,33.96,33.99,163400.0,23.7159,23.7299,23.695,23.7159,163400.0
2010-02-26 11:10:00,33.99,34.01,33.97,33.99,316200.0,23.7159,23.7299,23.7019,23.7159,316200.0
2010-02-26 11:20:00,33.99,34.03,33.97,33.98,294000.0,23.7159,23.7438,23.7019,23.7089,294000.0
2010-02-26 11:30:00,33.97,34.01,33.97,33.99,170800.0,23.7019,23.7299,23.7019,23.7159,170800.0
2010-02-26 11:40:00,33.99,34.0,33.92,33.97,432000.0,23.7159,23.7229,23.6671,23.7019,432000.0
2010-02-26 11:50:00,33.97,33.97,33.93,33.93,210600.0,23.7019,23.7019,23.674,23.674,210600.0
2010-02-26 12:00:00,33.93,33.94,33.84,33.84,165400.0,23.674,23.681,23.6112,23.6112,165400.0
2010-02-26 12:10:00,33.84,33.87,33.65,33.66,477200.0,23.6112,23.6322,23.4787,23.4856,477200.0
2010-02-26 12:20:00,33.65,33.83,33.65,33.82,385800.0,23.4787,23.6043,23.4787,23.5973,385800.0
2010-02-26 12:30:00,33.81,33.86,33.79,33.84,121100.0,23.5903,23.6252,23.5764,23.6112,121100.0
2010-02-26 12:40:00,33.85,33.91,33.84,33.88,211600.0,23.6182,23.6601,23.6112,23.6391,211600.0
2010-02-26 12:50:00,33.87,33.87,33.75,33.76,152100.0,23.6322,23.6322,23.5484,23.5554,152100.0
2010-02-26 13:00:00,33.75,33.77,33.7,33.75,149700.0,23.5484,23.5624,23.5136,23.5484,149700.0
2010-02-26 13:10:00,33.74,33.81,33.74,33.79,130300.0,23.5415,23.5903,23.5415,23.5764,130300.0
2010-02-26 13:20:00,33.8,33.97,33.79,33.97,446800.0,23.5833,23.7019,23.5764,23.7019,446800.0
2010-02-26 13:30:00,33.96,33.98,33.91,33.91,174200.0,23.695,23.7089,23.6601,23.6601,174200.0
2010-02-26 13:40:00,33.92,33.93,33.89,33.89,131700.0,23.6671,23.674,23.6461,23.6461,131700.0
2010-02-26 13:50:00,33.89,33.93,33.87,33.92,155200.0,23.6461,23.674,23.6322,23.6671,155200.0
2010-02-26 14:00:00,33.92,33.94,33.91,33.92,252500.0,23.6671,23.681,23.6601,23.6671,252500.0
2010-02-26 14:10:00,33.92,33.95,33.86,33.86,343900.0,23.6671,23.688,23.6252,23.6252,343900.0
2010-02-26 14:20:00,33.86,33.87,33.82,33.86,103600.0,23.6252,23.6322,23.5973,23.6252,103600.0
2010-02-26 14:30:00,33.87,33.88,33.8,33.82,202100.0,23.6322,23.6391,23.5833,23.5973,202100.0
2010-02-26 14:40:00,33.82,33.83,33.81,33.82,149800.0,23.5973,23.6043,23.5903,23.5973,149800.0
2010-02-26 14:50:00,33.82,33.83,33.77,33.81,393200.0,23.5973,23.6043,23.5624,23.5903,393200.0
2010-02-26 15:00:00,33.81,33.85,33.72,33.72,310500.0,23.5903,23.6182,23.5275,23.5275,310500.0
2010-02-26 15:10:00,33.72,33.74,33.71,33.73,280800.0,23.5275,23.5415,23.5205,23.5345,280800.0
2010-02-26 15:20:00,33.72,33.76,33.71,33.72,277500.0,23.5275,23.5554,23.5205,23.5275,277500.0
2010-02-26 15:30:00,33.71,33.77,33.71,33.76,295200.0,23.5205,23.5624,23.5205,23.5554,295200.0
2010-02-26 15:40:00,33.76,33.8,33.74,33.8,346400.0,23.5554,23.5833,23.5415,23.5833,346400.0
2010-02-26 15:50:00,33.79,33.84,33.74,33.74,850300.0,23.5764,23.6112,23.5415,23.5415,850300.0
2010-03-01 09:30:00,33.87,34.0,33.87,33.91,424800.0,23.6322,23.7229,23.6322,23.6601,424800.0
2010-03-01 09:40:00,33.91,33.93,33.83,33.85,508800.0,23.6601,23.674,23.6043,23.6182,508800.0
2010-03-01 09:50:00,33.84,33.88,33.79,33.85,275400.0,23.6112,23.6391,23.5764,23.6182,275400.0
2010-03-01 10:00:00,33.84,33.9,33.79,33.89,404800.0,23.6112,23.6531,23.5764,23.6461,404800.0
2010-03-01 10:10:00,33.88,33.91,33.83,33.85,240000.0,23.6391,23.6601,23.6043,23.6182,240000.0
2010-03-01 10:20:00,33.85,33.86,33.8,33.85,221900.0,23.6182,23.6252,23.5833,23.6182,221900.0
2010-03-01 10:30:00,33.85,33.92,33.83,33.92,214600.0,23.6182,23.6671,23.6043,23.6671,214600.0
2010-03-01 10:40:00,33.92,33.97,33.92,33.96,278200.0,23.6671,23.7019,23.6671,23.695,278200.0
2010-03-01 10:50:00,33.96,34.1,33.95,34.05,594400.0,23.695,23.7926,23.688,23.7578,594400.0
2010-03-01 11:00:00,34.05,34.11,34.0,34.11,476400.0,23.7578,23.7996,23.7229,23.7996,476400.0
2010-03-01 11:10:00,34.11,34.13,34.04,34.08,340600.0,23.7996,23.8136,23.7508,23.7787,340600.0
2010-03-01 11:20:00,34.08,34.1,34.06,34.08,204000.0,23.7787,23.7926,23.7647,23.7787,204000.0
2010-03-01 11:30:00,34.09,34.15,34.03,34.03,383300.0,23.7857,23.8275,23.7438,23.7438,383300.0
2010-03-01 11:40:00,34.03,34.07,33.9,33.91,513000.0,23.7438,23.7717,23.6531,23.6601,513000.0
2010-03-01 11:50:00,33.9,33.99,33.88,33.98,175200.0,23.6531,23.7159,23.6391,23.7089,175200.0
2010-03-01 12:00:00,33.97,34.01,33.97,34.01,252600.0,23.7019,23.7299,23.7019,23.7299,252600.0
2010-03-01 12:10:00,34.01,34.13,34.01,34.13,792500.0,23.7299,23.8136,23.7299,23.8136,792500.0
2010-03-01 12:20:00,34.13,34.28,34.12,34.25,719100.0,23.8136,23.9182,23.8066,23.8973,719100.0
2010-03-01 12:30:00,34.25,34.27,34.19,34.2,259700.0,23.8973,23.9113,23.8554,23.8624,259700.0
2010-03-01 12:40:00,34.21,34.23,34.18,34.19,96100.0,23.8694,23.8834,23.8485,23.8554,96100.0
2010-03-01 12:50:00,34.19,34.21,34.15,34.21,267000.0,23.8554,23.8694,23.8275,23.8694,267000.0
2010-03-01 13:00:00,34.21,34.22,34.08,34.08,113600.0,23.8694,23.8764,23.7787,23.7787,113600.0
2010-03-01 13:10:00,34.08,34.11,34.07,34.1,84100.0,23.7787,23.7996,23.7717,23.7926,84100.0
2010-03-01 13:20:00,34.1,34.17,34.1,34.17,141500.0,23.7926,23.8415,23.7926,23.8415,141500.0
2010-03-01 13:30:00,34.17,34.22,34.17,34.22,137400.0,23.8415,23.8764,23.8415,23.8764,137400.0
2010-03-01 13:40:00,34.21,34.28,34.19,34.28,110700.0,23.8694,23.9182,23.8554,23.9182,110700.0
2010-03-01 13:50:00,34.28,34.35,34.27,34.34,245900.0,23.9182,23.9671,23.9113,23.9601,245900.0
2010-03-01 14:00:00,34.34,34.37,34.32,34.33,93900.0,23.9601,23.981,23.9461,23.9531,93900.0
2010-03-01 14:10:00,34.32,34.4,34.3,34.38,155600.0,23.9461,24.002,23.9322,23.988,155600.0
2010-03-01 14:20:00,34.38,34.41,34.31,34.38,461700.0,23.988,24.0089,23.9392,23.988,461700.0
2010-03-01 14:30:00,34.37,34.48,34.36,34.41,274800.0,23.981,24.0578,23.9741,24.0089,274800.0
2010-03-01 14:40:00,34.4,34.46,34.39,34.43,233500.0,24.002,24.0438,23.995,24.0229,233500.0
2010-03-01 14:50:00,34.43,34.44,34.36,34.38,164300.0,24.0229,24.0299,23.9741,23.988,164300.0
2010-03-01 15:00:00,34.39,34.39,34.33,34.33,187700.0,23.995,23.995,23.9531,23.9531,187700.0
2010-03-01 15:10:00,34.33,34.39,34.33,34.38,125900.0,23.9531,23.995,23.9531,23.988,125900.0
2010-03-01 15:20:00,34.38,34.45,34.38,34.4,185700.0,23.988,24.0369,23.988,24.002,185700.0
2010-03-01 15:30:00,34.39,34.42,34.35,34.35,200100.0,23.995,24.0159,23.9671,23.9671,200100.0
2010-03-01 15:40:00,34.36,34.4,34.34,34.35,313200.0,23.9741,24.002,23.9601,23.9671,313200.0
2010-03-01 15:50:00,34.35,34.43,34.35,34.43,624500.0,23.9671,24.0229,23.9671,24.0229,624500.0
2010-03-02 09:30:00,34.47,34.6,34.38,34.54,352800.0,24.0508,24.1415,23.988,24.0996,352800.0
2010-03-02 09:40:00,34.54,34.55,34.36,34.37,435500.0,24.0996,24.1066,23.9741,23.981,435500.0
2010-03-02 09:50:00,34.38,34.64,34.38,34.59,748900.0,23.988,24.1694,23.988,24.1345,748900.0
2010-03-02 10:00:00,34.6,34.66,34.6,34.65,207700.0,24.1415,24.1834,24.1415,24.1764,207700.0
2010-03-02 10:10:00,34.65,34.69,34.61,34.67,552300.0,24.1764,24.2043,24.1485,24.1904,552300.0
2010-03-02 10:20:00,34.66,34.69,34.61,34.63,223900.0,24.1834,24.2043,24.1485,24.1624,223900.0
2010-03-02 10:30:00,34.64,34.65,34.51,34.56,508600.0,24.1694,24.1764,24.0787,24.1136,508600.0
2010-03-02 10:40:00,34.56,34.61,34.52,34.54,270800.0,24.1136,24.1485,24.0857,24.0996,270800.0
2010-03-02 10:50:00,34.55,34.55,34.54,34.55,166800.0,24.1066,24.1066,24.0996,24.1066,166800.0
2010-03-02 11:00:00,34.55,34.56,34.5,34.53,142100.0,24.1066,24.1136,24.0717,24.0927,142100.0
2010-03-02 11:10:00,34.53,34.58,34.52,34.57,151500.0,24.0927,24.1276,24.0857,24.1206,151500.0
2010-03-02 11:20:00,34.57,34.58,34.53,34.54,101300.0,24.1206,24.1276,24.0927,24.0996,101300.0
2010-03-02 11:30:00,34.54,34.55,34.5,34.5,166000.0,24.0996,24.1066,24.0717,24.0717,166000.0
2010-03-02 11:40:00,34.5,34.51,34.44,34.44,417500.0,24.0717,24.0787,24.0299,24.0299,417500.0
2010-03-02 11:50:00,34.44,34.5,34.42,34.47,267100.0,24.0299,24.0717,24.0159,24.0508,267100.0
2010-03-02 12:00:00,34.46,34.5,34.44,34.48,123500.0,24.0438,24.0717,24.0299,24.0578,123500.0
2010-03-02 12:10:00,34.49,34.53,34.47,34.51,144300.0,24.0648,24.0927,24.0508,24.0787,144300.0
2010-03-02 12:20:00,34.5,34.57,34.49,34.56,104400.0,24.0717,24.1206,24.0648,24.1136,104400.0
2010-03-02 12:30:00,34.56,34.57,34.51,34.57,171200.0,24.1136,24.1206,24.0787,24.1206,171200.0
2010-03-02 12:40:00,34.56,34.57,34.52,34.56,138300.0,24.1136,24.1206,24.0857,24.1136,138300.0
2010-03-02 12:50:00,34.55,34.56,34.53,34.54,77400.0,24.1066,24.1136,24.0927,24.0996,77400.0
2010-03-02 13:00:00,34.54,34.58,34.51,34.54,184700.0,24.0996,24.1276,24.0787,24.0996,184700.0
2010-03-02 13:10:00,34.54,34.58,34.53,34.57,96300.0,24.0996,24.1276,24.0927,24.1206,96300.0
2010-03-02 13:20:00,34.57,34.59,34.54,34.59,131000.0,24.1206,24.1345,24.0996,24.1345,131000.0
2010-03-02 13:30:00,34.59,34.59,34.53,34.55,327800.0,24.1345,24.1345,24.0927,24.1066,327800.0
2010-03-02 13:40:00,34.55,34.65,34.54,34.64,149800.0,24.1066,24.1764,24.0996,24.1694,149800.0
2010-03-02 13:50:00,34.65,34.67,34.61,34.65,118600.0,24.1764,24.1904,24.1485,24.1764,118600.0
2010-03-02 14:00:00,34.65,34.67,34.62,34.67,121000.0,24.1764,24.1904,24.1555,24.1904,121000.0
2010-03-02 14:10:00,34.66,34.73,34.66,34.73,222500.0,24.1834,24.2322,24.1834,24.2322,222500.0
2010-03-02 14:20:00,34.73,34.75,34.66,34.66,173600.0,24.2322,24.2462,24.1834,24.1834,173600.0
2010-03-02 14:30:00,34.66,34.68,34.63,34.68,133600.0,24.1834,24.1973,24.1624,24.1973,133600.0
2010-03-02 14:40:00,34.68,34.7,34.63,34.69,97600.0,24.1973,24.2113,24.1624,24.2043,97600.0
2010-03-02 14:50:00,34.69,34.7,34.66,34.7,160400.0,24.2043,24.2113,24.1834,24.2113,160400.0
2010-03-02 15:00:00,34.7,34.72,34.66,34.72,167400.0,24.2113,24.2252,24.1834,24.2252,167400.0
2010-03-02 15:10:00,34.72,34.75,34.69,34.71,232900.0,24.2252,24.2462,24.2043,24.2183,232900.0
2010-03-02 15:20:00,34.7,34.74,34.67,34.67,253800.0,24.2113,24.2392,24.1904,24.1904,253800.0
2010-03-02 15:30:00,34.68,34.69,34.61,34.61,247800.0,24.1973,24.2043,24.1485,24.1485,247800.0
2010-03-02 15:40:00,34.61,34.64,34.56,34.61,310000.0,24.1485,24.1694,24.1136,24.1485,310000.0
2010-03-02 15:50:00,34.61,34.66,34.57,34.65,580900.0,24.1485,24.1834,24.1206,24.1764,580900.0
2010-03-03 09:30:00,34.53,34.73,34.47,34.53,347600.0,24.0927,24.2322,24.0508,24.0927,347600.0
2010-03-03 09:40:00,34.54,34.75,34.49,34.75,244200.0,24.0996,24.2462,24.0648,24.2462,244200.0
2010-03-03 09:50:00,34.75,34.81,34.73,34.78,183900.0,24.2462,24.288,24.2322,24.2671,183900.0
2010-03-03 10:00:00,34.78,34.87,34.77,34.8,330400.0,24.2671,24.3299,24.2601,24.2811,330400.0
2010-03-03 10:10:00,34.79,34.8,34.72,34.75,143500.0,24.2741,24.2811,24.2252,24.2462,143500.0
2010-03-03 10:20:00,34.75,34.8,34.73,34.79,209800.0,24.2462,24.2811,24.2322,24.2741,209800.0
2010-03-03 10:30:00,34.79,34.79,34.74,34.77,255400.0,24.2741,24.2741,24.2392,24.2601,255400.0
2010-03-03 10:40:00,34.77,34.85,34.76,34.84,102900.0,24.2601,24.3159,24.2532,24.309,102900.0
2010-03-03 10:50:00,34.84,34.92,34.83,34.9,429000.0,24.309,24.3648,24.302,24.3508,429000.0
2010-03-03 11:00:00,34.89,34.91,34.83,34.88,109500.0,24.3439,24.3578,24.302,24.3369,109500.0
2010-03-03 11:10:00,34.87,34.93,34.87,34.9,106100.0,24.3299,24.3718,24.3299,24.3508,106100.0
2010-03-03 11:20:00,34.9,34.91,34.82,34.85,246500.0,24.3508,24.3578,24.295,24.3159,246500.0
2010-03-03 11:30:00,34.85,34.93,34.84,34.89,149500.0,24.3159,24.3718,24.309,24.3439,149500.0
2010-03-03 11:40:00,34.89,34.91,34.87,34.89,138200.0,24.3439,24.3578,24.3299,24.3439,138200.0
2010-03-03 11:50:00,34.9,34.93,34.88,34.9,265000.0,24.3508,24.3718,24.3369,24.3508,265000.0
2010-03-03 12:00:00,34.9,34.91,34.81,34.86,175400.0,24.3508,24.3578,24.288,24.3229,175400.0
2010-03-03 12:10:00,34.86,34.9,34.83,34.88,141800.0,24.3229,24.3508,24.302,24.3369,141800.0
2010-03-03 12:20:00,34.88,34.92,34.86,34.9,135600.0,24.3369,24.3648,24.3229,24.3508,135600.0
2010-03-03 12:30:00,34.91,34.91,34.88,34.9,215600.0,24.3578,24.3578,24.3369,24.3508,215600.0
2010-03-03 12:40:00,34.9,34.9,34.85,34.87,89300.0,24.3508,24.3508,24.3159,24.3299,89300.0
2010-03-03 12:50:00,34.87,34.88,34.84,34.87,103600.0,24.3299,24.3369,24.309,24.3299,103600.0
2010-03-03 13:00:00,34.88,34.92,34.87,34.88,129000.0,24.3369,24.3648,24.3299,24.3369,129000.0
2010-03-03 13:10:00,34.87,34.92,34.83,34.91,120700.0,24.3299,24.3648,24.302,24.3578,120700.0
2010-03-03 13:20:00,34.91,34.93,34.91,34.92,88600.0,24.3578,24.3718,24.3578,24.3648,88600.0
2010-03-03 13:30:00,34.93,34.94,34.91,34.93,176500.0,24.3718,24.3787,24.3578,24.3718,176500.0
2010-03-03 13:40:00,34.94,34.98,34.91,34.94,90800.0,24.3787,24.4067,24.3578,24.3787,90800.0
2010-03-03 13:50:00,34.94,34.97,34.93,34.96,97000.0,24.3787,24.3997,24.3718,24.3927,97000.0
2010-03-03 14:00:00,34.96,34.97,34.94,34.94,269100.0,24.3927,24.3997,24.3787,24.3787,269100.0
2010-03-03 14:10:00,34.94,34.96,34.88,34.88,104900.0,24.3787,24.3927,24.3369,24.3369,104900.0
2010-03-03 14:20:00,34.88,34.89,34.81,34.85,331400.0,24.3369,24.3439,24.288,24.3159,331400.0
2010-03-03 14:30:00,34.85,34.87,34.81,34.81,373800.0,24.3159,24.3299,24.288,24.288,373800.0
2010-03-03 14:40:00,34.81,34.82,34.72,34.76,501900.0,24.288,24.295,24.2252,24.2532,501900.0
2010-03-03 14:50:00,34.76,34.78,34.75,34.76,95000.0,24.2532,24.2671,24.2462,24.2532,95000.0
2010-03-03 15:00:00,34.76,34.8,34.76,34.79,160800.0,24.2532,24.2811,24.2532,24.2741,160800.0
2010-03-03 15:10:00,34.8,34.8,34.74,34.76,272200.0,24.2811,24.2811,24.2392,24.2532,272200.0
2010-03-03 15:20:00,34.76,34.77,34.72,34.75,195500.0,24.2532,24.2601,24.2252,24.2462,195500.0
2010-03-03 15:30:00,34.75,34.78,34.71,34.77,218400.0,24.2462,24.2671,24.2183,24.2601,218400.0
2010-03-03 15:40:00,34.77,34.8,34.74,34.74,289300.0,24.2601,24.2811,24.2392,24.2392,289300.0
2010-03-03 15:50:00,34.74,34.75,34.72,34.73,437000.0,24.2392,24.2462,24.2252,24.2322,437000.0
2010-03-04 09:30:00,34.83,35.0,34.73,34.99,285300.0,24.302,24.4206,24.2322,24.4136,285300.0
2010-03-04 09:40:00,34.99,35.05,34.84,34.84,959900.0,24.4136,24.4555,24.309,24.309,959900.0
2010-03-04 09:50:00,34.84,34.9,34.82,34.89,708200.0,24.309,24.3508,24.295,24.3439,708200.0
2010-03-04 10:00:00,34.89,34.94,34.85,34.87,421800.0,24.3439,24.3787,24.3159,24.3299,421800.0
2010-03-04 10:10:00,34.88,34.96,34.87,34.9,212600.0,24.3369,24.3927,24.3299,24.3508,212600.0
2010-03-04 10:20:00,34.89,34.9,34.85,34.89,137900.0,24.3439,24.3508,24.3159,24.3439,137900.0
2010-03-04 10:30:00,34.9,34.92,34.83,34.88,286900.0,24.3508,24.3648,24.302,24.3369,286900.0
2010-03-04 10:40:00,34.88,34.93,34.84,34.87,203200.0,24.3369,24.3718,24.309,24.3299,203200.0
2010-03-04 10:50:00,34.86,35.01,34.83,34.99,283200.0,24.3229,24.4276,24.302,24.4136,283200.0
2010-03-04 11:00:00,34.98,35.09,34.97,34.97,367800.0,24.4067,24.4834,24.3997,24.3997,367800.0
2010-03-04 11:10:00,34.97,35.01,34.89,34.91,597000.0,24.3997,24.4276,24.3439,24.3578,597000.0
2010-03-04 11:20:00,34.91,34.91,34.87,34.87,200900.0,24.3578,24.3578,24.3299,24.3299,200900.0
2010-03-04 11:30:00,34.87,34.88,34.84,34.85,181100.0,24.3299,24.3369,24.309,24.3159,181100.0
2010-03-04 11:40:00,34.85,34.9,34.83,34.88,180100.0,24.3159,24.3508,24.302,24.3369,180100.0
2010-03-04 11:50:00,34.88,34.94,34.87,34.94,136500.0,24.3369,24.3787,24.3299,24.3787,136500.0
2010-03-04 12:00:00,34.94,34.94,34.86,34.88,146600.0,24.3787,24.3787,24.3229,24.3369,146600.0
2010-03-04 12:10:00,34.88,34.89,34.86,34.88,111600.0,24.3369,24.3439,24.3229,24.3369,111600.0
2010-03-04 12:20:00,34.87,34.89,34.8,34.8,199800.0,24.3299,24.3439,24.2811,24.2811,199800.0
2010-03-04 12:30:00,34.8,34.85,34.79,34.8,198100.0,24.2811,24.3159,24.2741,24.2811,198100.0
2010-03-04 12:40:00,34.8,34.84,34.8,34.83,95100.0,24.2811,24.309,24.2811,24.302,95100.0
2010-03-04 12:50:00,34.84,34.85,34.78,34.78,104300.0,24.309,24.3159,24.2671,24.2671,104300.0
2010-03-04 13:00:00,34.78,34.87,34.78,34.87,94400.0,24.2671,24.3299,24.2671,24.3299,94400.0
2010-03-04 13:10:00,34.88,34.93,34.84,34.89,117800.0,24.3369,24.3718,24.309,24.3439,117800.0
2010-03-04 13:20:00,34.89,34.93,34.88,34.93,138500.0,24.3439,24.3718,24.3369,24.3718,138500.0
2010-03-04 13:30:00,34.93,34.93,34.84,34.84,230000.0,24.3718,24.3718,24.309,24.309,230000.0
2010-03-04 13:40:00,34.84,34.88,34.81,34.81,201600.0,24.309,24.3369,24.288,24.288,201600.0
2010-03-04 13:50:00,34.82,34.88,34.6,34.85,165200.0,24.295,24.3369,24.1415,24.3159,165200.0
2010-03-04 14:00:00,34.85,34.86,34.85,34.86,91600.0,24.3159,24.3229,24.3159,24.3229,91600.0
2010-03-04 14:10:00,34.86,34.86,34.81,34.81,180300.0,24.3229,24.3229,24.288,24.288,180300.0
2010-03-04 14:20:00,34.81,34.82,34.79,34.79,235400.0,24.288,24.295,24.2741,24.2741,235400.0
2010-03-04 14:30:00,34.79,34.87,34.77,34.87,240500.0,24.2741,24.3299,24.2601,24.3299,240500.0
2010-03-04 14:40:00,34.87,34.94,34.87,34.94,153000.0,24.3299,24.3787,24.3299,24.3787,153000.0
2010-03-04 14:50:00,34.93,34.94,34.86,34.9,170600.0,24.3718,24.3787,24.3229,24.3508,170600.0
2010-03-04 15:00:00,34.89,34.91,34.83,34.83,235800.0,24.3439,24.3578,24.302,24.302,235800.0
2010-03-04 15:10:00,34.83,34.85,34.8,34.84,161500.0,24.302,24.3159,24.2811,24.309,161500.0
2010-03-04 15:20:00,34.85,34.9,34.82,34.88,268500.0,24.3159,24.3508,24.295,24.3369,268500.0
2010-03-04 15:30:00,34.87,34.9,34.85,34.85,268800.0,24.3299,24.3508,24.3159,24.3159,268800.0
2010-03-04 15:40:00,34.85,34.9,34.85,34.88,335100.0,24.3159,24.3508,24.3159,24.3369,335100.0
2010-03-04 15:50:00,34.88,34.91,34.87,34.88,773400.0,24.3369,24.3578,24.3299,24.3369,773400.0
2010-03-05 09:30:00,34.92,35.12,34.8,34.82,241100.0,24.3648,24.5043,24.2811,24.295,241100.0
2010-03-05 09:40:00,34.84,34.9,34.8,34.89,184300.0,24.309,24.3508,24.2811,24.3439,184300.0
2010-03-05 09:50:00,34.89,35.0,34.88,34.99,166300.0,24.3439,24.4206,24.3369,24.4136,166300.0
2010-03-05 10:00:00,34.99,35.0,34.9,34.9,105500.0,24.4136,24.4206,24.3508,24.3508,105500.0
2010-03-05 10:10:00,34.9,34.95,34.8,34.81,202500.0,24.3508,24.3857,24.2811,24.288,202500.0
2010-03-05 10:20:00,34.82,34.86,34.77,34.84,204300.0,24.295,24.3229,24.2601,24.309,204300.0
2010-03-05 10:30:00,34.84,34.84,34.76,34.78,161700.0,24.309,24.309,24.2532,24.2671,161700.0
2010-03-05 10:40:00,34.78,34.81,34.73,34.73,134300.0,24.2671,24.288,24.2322,24.2322,134300.0
2010-03-05 10:50:00,34.73,34.76,34.73,34.75,100700.0,24.2322,24.2532,24.2322,24.2462,100700.0
2010-03-05 11:00:00,34.76,34.78,34.75,34.78,129500.0,24.2532,24.2671,24.2462,24.2671,129500.0
2010-03-05 11:10:00,34.78,34.83,34.78,34.82,101600.0,24.2671,24.302,24.2671,24.295,101600.0
2010-03-05 11:20:00,34.82,34.84,34.81,34.83,86800.0,24.295,24.309,24.288,24.302,86800.0
2010-03-05 11:30:00,34.83,34.84,34.82,34.84,74500.0,24.302,24.309,24.295,24.309,74500.0
2010-03-05 11:40:00,34.84,34.87,34.81,34.81,122000.0,24.309,24.3299,24.288,24.288,122000.0
2010-03-05 11:50:00,34.82,34.88,34.8,34.86,174400.0,24.295,24.3369,24.2811,24.3229,174400.0
2010-03-05 12:00:00,34.86,34.95,34.85,34.93,131400.0,24.3229,24.3857,24.3159,24.3718,131400.0
2010-03-05 12:10:00,34.94,34.98,34.92,34.94,83700.0,24.3787,24.4067,24.3648,24.3787,83700.0
2010-03-05 12:20:00,34.94,34.98,34.93,34.95,76200.0,24.3787,24.4067,24.3718,24.3857,76200.0
2010-03-05 12:30:00,34.94,34.94,34.9,34.94,81600.0,24.3787,24.3787,24.3508,24.3787,81600.0
2010-03-05 12:40:00,34.94,34.96,34.9,34.92,97800.0,24.3787,24.3927,24.3508,24.3648,97800.0
2010-03-05 12:50:00,34.91,34.91,34.86,34.86,53300.0,24.3578,24.3578,24.3229,24.3229,53300.0
2010-03-05 13:00:00,34.86,34.87,34.84,34.86,64500.0,24.3229,24.3299,24.309,24.3229,64500.0
2010-03-05 13:10:00,34.86,34.9,34.85,34.89,118000.0,24.3229,24.3508,24.3159,24.3439,118000.0
2010-03-05 13:20:00,34.89,34.93,34.88,34.9,123800.0,24.3439,24.3718,24.3369,24.3508,123800.0
2010-03-05 13:30:00,34.9,34.91,34.88,34.89,103300.0,24.3508,24.3578,24.3369,24.3439,103300.0
2010-03-05 13:40:00,34.88,34.89,34.86,34.88,114400.0,24.3369,24.3439,24.3229,24.3369,114400.0
2010-03-05 13:50:00,34.88,34.96,34.86,34.95,169000.0,24.3369,24.3927,24.3229,24.3857,169000.0
2010-03-05 14:00:00,34.95,35.01,34.93,34.99,131800.0,24.3857,24.4276,24.3718,24.4136,131800.0
2010-03-05 14:10:00,34.99,35.01,34.98,35.0,111600.0,24.4136,24.4276,24.4067,24.4206,111600.0
2010-03-05 14:20:00,35.0,35.0,34.97,35.0,86900.0,24.4206,24.4206,24.3997,24.4206,86900.0
2010-03-05 14:30:00,35.0,35.0,34.97,34.97,168800.0,24.4206,24.4206,24.3997,24.3997,168800.0
2010-03-05 14:40:00,34.98,35.09,34.97,35.08,214600.0,24.4067,24.4834,24.3997,24.4764,214600.0
2010-03-05 14:50:00,35.07,35.12,35.04,35.1,181000.0,24.4694,24.5043,24.4485,24.4904,181000.0
2010-03-05 15:00:00,35.1,35.16,35.08,35.1,271100.0,24.4904,24.5322,24.4764,24.4904,271100.0
2010-03-05 15:10:00,35.1,35.12,34.99,35.04,329100.0,24.4904,24.5043,24.4136,24.4485,329100.0
2010-03-05 15:20:00,35.04,35.04,34.97,34.99,97600.0,24.4485,24.4485,24.3997,24.4136,97600.0
2010-03-05 15:30:00,35.0,35.05,34.98,34.99,326000.0,24.4206,24.4555,24.4067,24.4136,326000.0
2010-03-05 15:40:00,34.99,35.05,34.98,35.02,449100.0,24.4136,24.4555,24.4067,24.4346,449100.0
2010-03-05 15:50:00,35.02,35.05,35.0,35.02,527900.0,24.4346,24.4555,24.4206,24.4346,527900.0
2010-03-08 09:30:00,35.09,35.12,34.89,35.12,158000.0,24.4834,24.5043,24.3439,24.5043,158000.0
2010-03-08 09:40:00,35.12,35.16,35.0,35.01,101400.0,24.5043,24.5322,24.4206,24.4276,101400.0
2010-03-08 09:50:00,35.0,35.06,34.97,35.0,135600.0,24.4206,24.4625,24.3997,24.4206,135600.0
2010-03-08 10:00:00,35.0,35.06,34.99,35.03,109300.0,24.4206,24.4625,24.4136,24.4415,109300.0
2010-03-08 10:10:00,35.04,35.06,34.97,34.99,256600.0,24.4485,24.4625,24.3997,24.4136,256600.0
2010-03-08 10:20:00,34.99,35.0,34.94,34.95,103900.0,24.4136,24.4206,24.3787,24.3857,103900.0
2010-03-08 10:30:00,34.96,34.96,34.82,34.9,129900.0,24.3927,24.3927,24.295,24.3508,129900.0
2010-03-08 10:40:00,34.9,34.96,34.89,34.95,84100.0,24.3508,24.3927,24.3439,24.3857,84100.0
2010-03-08 10:50:00,34.96,34.99,34.94,34.98,58900.0,24.3927,24.4136,24.3787,24.4067,58900.0
2010-03-08 11:00:00,34.98,34.99,34.97,34.99,35300.0,24.4067,24.4136,24.3997,24.4136,35300.0
2010-03-08 11:10:00,34.98,34.99,34.91,34.92,114800.0,24.4067,24.4136,24.3578,24.3648,114800.0
2010-03-08 11:20:00,34.92,34.92,34.85,34.85,126000.0,24.3648,24.3648,24.3159,24.3159,126000.0
2010-03-08 11:30:00,34.85,34.87,34.77,34.86,187900.0,24.3159,24.3299,24.2601,24.3229,187900.0
2010-03-08 11:40:00,34.87,34.87,34.84,34.85,50800.0,24.3299,24.3299,24.309,24.3159,50800.0
2010-03-08 11:50:00,34.85,34.85,34.81,34.82,65300.0,24.3159,24.3159,24.288,24.295,65300.0
2010-03-08 12:00:00,34.82,34.88,34.8,34.88,129100.0,24.295,24.3369,24.2811,24.3369,129100.0
2010-03-08 12:10:00,34.87,34.89,34.87,34.88,72300.0,24.3299,24.3439,24.3299,24.3369,72300.0
2010-03-08 12:20:00,34.87,34.88,34.83,34.84,117600.0,24.3299,24.3369,24.302,24.309,117600.0
2010-03-08 12:30:00,34.84,34.85,34.83,34.85,30800.0,24.309,24.3159,24.302,24.3159,30800.0
2010-03-08 12:40:00,34.84,34.85,34.8,34.85,73000.0,24.309,24.3159,24.2811,24.3159,73000.0
2010-03-08 12:50:00,34.85,34.89,34.84,34.89,47300.0,24.3159,24.3439,24.309,24.3439,47300.0
2010-03-08 13:00:00,34.9,34.94,34.89,34.93,66600.0,24.3508,24.3787,24.3439,24.3718,66600.0
2010-03-08 13:10:00,34.93,34.97,34.9,34.9,76100.0,24.3718,24.3997,24.3508,24.3508,76100.0
2010-03-08 13:20:00,34.9,34.92,34.9,34.92,58000.0,24.3508,24.3648,24.3508,24.3648,58000.0
2010-03-08 13:30:00,34.92,34.94,34.9,34.94,78300.0,24.3648,24.3787,24.3508,24.3787,78300.0
2010-03-08 13:40:00,34.94,34.95,34.91,34.93,67500.0,24.3787,24.3857,24.3578,24.3718,67500.0
2010-03-08 13:50:00,34.93,34.97,34.9,34.95,110700.0,24.3718,24.3997,24.3508,24.3857,110700.0
2010-03-08 14:00:00,34.95,34.95,34.91,34.94,91900.0,24.3857,24.3857,24.3578,24.3787,91900.0
2010-03-08 14:10:00,34.95,34.95,34.91,34.91,76000.0,24.3857,24.3857,24.3578,24.3578,76000.0
2010-03-08 14:20:00,34.91,34.94,34.88,34.93,83300.0,24.3578,24.3787,24.3369,24.3718,83300.0
2010-03-08 14:30:00,34.93,34.94,34.92,34.92,79400.0,24.3718,24.3787,24.3648,24.3648,79400.0
2010-03-08 14:40:00,34.92,34.93,34.9,34.9,93100.0,24.3648,24.3718,24.3508,24.3508,93100.0
2010-03-08 14:50:00,34.9,34.91,34.86,34.86,133300.0,24.3508,24.3578,24.3229,24.3229,133300.0
2010-03-08 15:00:00,34.87,34.89,34.82,34.85,151600.0,24.3299,24.3439,24.295,24.3159,151600.0
2010-03-08 15:10:00,34.85,34.89,34.82,34.89,100400.0,24.3159,24.3439,24.295,24.3439,100400.0
2010-03-08 15:20:00,34.89,34.92,34.87,34.88,121800.0,24.3439,24.3648,24.3299,24.3369,121800.0
2010-03-08 15:30:00,34.88,34.9,34.84,34.84,237100.0,24.3369,24.3508,24.309,24.309,237100.0
2010-03-08 15:40:00,34.84,34.85,34.82,34.84,216100.0,24.309,24.3159,24.295,24.309,216100.0
2010-03-08 15:50:00,34.85,34.85,34.78,34.8,409200.0,24.3159,24.3159,24.2671,24.2811,409200.0
2010-03-09 09:30:00,34.81,34.82,34.7,34.79,194800.0,24.288,24.295,24.2113,24.2741,194800.0
2010-03-09 09:40:00,34.8,34.8,34.76,34.8,149300.0,24.2811,24.2811,24.2532,24.2811,149300.0
2010-03-09 09:50:00,34.8,34.8,34.7,34.76,143300.0,24.2811,24.2811,24.2113,24.2532,143300.0
2010-03-09 10:00:00,34.76,34.8,34.74,34.76,150700.0,24.2532,24.2811,24.2392,24.2532,150700.0
2010-03-09 10:10:00,34.76,34.78,34.71,34.78,193800.0,24.2532,24.2671,24.2183,24.2671,193800.0
2010-03-09 10:20:00,34.78,34.8,34.73,34.73,115200.0,24.2671,24.2811,24.2322,24.2322,115200.0
2010-03-09 10:30:00,34.74,34.77,34.72,34.73,133100.0,24.2392,24.2601,24.2252,24.2322,133100.0
2010-03-09 10:40:00,34.73,34.77,34.7,34.77,90700.0,24.2322,24.2601,24.2113,24.2601,90700.0
2010-03-09 10:50:00,34.77,34.81,34.76,34.8,181100.0,24.2601,24.288,24.2532,24.2811,181100.0
2010-03-09 11:00:00,34.8,34.89,34.78,34.88,256600.0,24.2811,24.3439,24.2671,24.3369,256600.0
2010-03-09 11:10:00,34.88,34.95,34.88,34.94,249400.0,24.3369,24.3857,24.3369,24.3787,249400.0
2010-03-09 11:20:00,34.95,34.98,34.94,34.97,177300.0,24.3857,24.4067,24.3787,24.3997,177300.0
2010-03-09 11:30:00,34.97,35.0,34.93,34.94,237700.0,24.3997,24.4206,24.3718,24.3787,237700.0
2010-03-09 11:40:00,34.95,34.95,34.88,34.88,69200.0,24.3857,24.3857,24.3369,24.3369,69200.0
2010-03-09 11:50:00,34.88,34.93,34.86,34.86,91000.0,24.3369,24.3718,24.3229,24.3229,91000.0
2010-03-09 12:00:00,34.86,34.87,34.85,34.85,70300.0,24.3229,24.3299,24.3159,24.3159,70300.0
2010-03-09 12:10:00,34.85,34.9,34.84,34.9,121700.0,24.3159,24.3508,24.309,24.3508,121700.0
2010-03-09 12:20:00,34.9,34.92,34.9,34.91,91900.0,24.3508,24.3648,24.3508,24.3578,91900.0
2010-03-09 12:30:00,34.91,34.91,34.83,34.83,157800.0,24.3578,24.3578,24.302,24.302,157800.0
2010-03-09 12:40:00,34.83,34.84,34.78,34.8,116900.0,24.302,24.309,24.2671,24.2811,116900.0
2010-03-09 12:50:00,34.81,34.85,34.8,34.82,148800.0,24.288,24.3159,24.2811,24.295,148800.0
2010-03-09 13:00:00,34.82,34.85,34.81,34.85,72200.0,24.295,24.3159,24.288,24.3159,72200.0
2010-03-09 13:10:00,34.85,34.86,34.84,34.84,49600.0,24.3159,24.3229,24.309,24.309,49600.0
2010-03-09 13:20:00,34.85,34.85,34.84,34.84,65600.0,24.3159,24.3159,24.309,24.309,65600.0
2010-03-09 13:30:00,34.85,34.87,34.83,34.85,119700.0,24.3159,24.3299,24.302,24.3159,119700.0
2010-03-09 13:40:00,34.85,34.85,34.77,34.78,105900.0,24.3159,24.3159,24.2601,24.2671,105900.0
2010-03-09 13:50:00,34.79,34.79,34.75,34.75,68000.0,24.2741,24.2741,24.2462,24.2462,68000.0
2010-03-09 14:00:00,34.75,34.81,34.75,34.76,160200.0,24.2462,24.288,24.2462,24.2532,160200.0
2010-03-09 14:10:00,34.76,34.79,34.76,34.78,124400.0,24.2532,24.2741,24.2532,24.2671,124400.0
2010-03-09 14:20:00,34.78,34.82,34.78,34.79,78100.0,24.2671,24.295,24.2671,24.2741,78100.0
2010-03-09 14:30:00,34.8,34.82,34.7,34.71,162900.0,24.2811,24.295,24.2113,24.2183,162900.0
2010-03-09 14:40:00,34.7,34.73,34.7,34.72,109700.0,24.2113,24.2322,24.2113,24.2252,109700.0
2010-03-09 14:50:00,34.72,34.75,34.66,34.67,211900.0,24.2252,24.2462,24.1834,24.1904,211900.0
2010-03-09 15:00:00,34.67,34.74,34.66,34.74,235800.0,24.1904,24.2392,24.1834,24.2392,235800.0
2010-03-09 15:10:00,34.73,34.73,34.58,34.64,204900.0,24.2322,24.2322,24.1276,24.1694,204900.0
2010-03-09 15:20:00,34.64,34.65,34.56,34.63,178500.0,24.1694,24.1764,24.1136,24.1624,178500.0
2010-03-09 15:30:00,34.64,34.7,34.63,34.65,244600.0,24.1694,24.2113,24.1624,24.1764,244600.0
2010-03-09 15:40:00,34.65,34.71,34.64,34.66,307400.0,24.1764,24.2183,24.1694,24.1834,307400.0
2010-03-09 15:50:00,34.65,34.69,34.64,34.67,478600.0,24.1764,24.2043,24.1694,24.1904,478600.0
2010-03-10 09:30:00,34.65,34.72,34.54,34.7,199500.0,24.1764,24.2252,24.0996,24.2113,199500.0
2010-03-10 09:40:00,34.71,34.87,34.71,34.82,131900.0,24.2183,24.3299,24.2183,24.295,131900.0
2010-03-10 09:50:00,34.83,34.91,34.83,34.9,133800.0,24.302,24.3578,24.302,24.3508,133800.0
2010-03-10 10:00:00,34.9,34.97,34.89,34.97,182800.0,24.3508,24.3997,24.3439,24.3997,182800.0
2010-03-10 10:10:00,34.97,34.98,34.89,34.9,161200.0,24.3997,24.4067,24.3439,24.3508,161200.0
2010-03-10 10:20:00,34.89,34.94,34.89,34.91,86800.0,24.3439,24.3787,24.3439,24.3578,86800.0
2010-03-10 10:30:00,34.9,34.92,34.89,34.9,170200.0,24.3508,24.3648,24.3439,24.3508,170200.0
2010-03-10 10:40:00,34.9,34.91,34.86,34.86,219800.0,24.3508,24.3578,24.3229,24.3229,219800.0
2010-03-10 10:50:00,34.87,34.87,34.82,34.87,106300.0,24.3299,24.3299,24.295,24.3299,106300.0
2010-03-10 11:00:00,34.87,34.95,34.86,34.93,97400.0,24.3299,24.3857,24.3229,24.3718,97400.0
2010-03-10 11:10:00,34.94,34.95,34.89,34.93,109100.0,24.3787,24.3857,24.3439,24.3718,109100.0
2010-03-10 11:20:00,34.94,34.98,34.93,34.98,81600.0,24.3787,24.4067,24.3718,24.4067,81600.0
2010-03-10 11:30:00,34.98,35.0,34.94,34.94,175300.0,24.4067,24.4206,24.3787,24.3787,175300.0
2010-03-10 11:40:00,34.94,34.94,34.88,34.88,122600.0,24.3787,24.3787,24.3369,24.3369,122600.0
2010-03-10 11:50:00,34.88,34.89,34.88,34.89,43600.0,24.3369,24.3439,24.3369,24.3439,43600.0
2010-03-10 12:00:00,34.88,34.89,34.79,34.79,134400.0,24.3369,24.3439,24.2741,24.2741,134400.0
2010-03-10 12:10:00,34.79,34.82,34.74,34.82,151000.0,24.2741,24.295,24.2392,24.295,151000.0
2010-03-10 12:20:00,34.82,34.87,34.81,34.82,102000.0,24.295,24.3299,24.288,24.295,102000.0
2010-03-10 12:30:00,34.82,34.86,34.76,34.86,87100.0,24.295,24.3229,24.2532,24.3229,87100.0
2010-03-10 12:40:00,34.85,34.87,34.79,34.82,95800.0,24.3159,24.3299,24.2741,24.295,95800.0
2010-03-10 12:50:00,34.83,34.88,34.81,34.86,99200.0,24.302,24.3369,24.288,24.3229,99200.0
2010-03-10 13:00:00,34.86,34.89,34.83,34.84,88900.0,24.3229,24.3439,24.302,24.309,88900.0
2010-03-10 13:10:00,34.84,34.89,34.83,34.89,112800.0,24.309,24.3439,24.302,24.3439,112800.0
2010-03-10 13:20:00,34.89,34.9,34.83,34.83,153400.0,24.3439,24.3508,24.302,24.302,153400.0
2010-03-10 13:30:00,34.83,34.89,34.83,34.87,76900.0,24.302,24.3439,24.302,24.3299,76900.0
2010-03-10 13:40:00,34.87,34.89,34.83,34.83,126800.0,24.3299,24.3439,24.302,24.302,126800.0
2010-03-10 13:50:00,34.83,34.84,34.76,34.77,133000.0,24.302,24.309,24.2532,24.2601,133000.0
2010-03-10 14:00:00,34.77,34.81,34.74,34.77,239300.0,24.2601,24.288,24.2392,24.2601,239300.0
2010-03-10 14:10:00,34.77,34.86,34.76,34.84,88100.0,24.2601,24.3229,24.2532,24.309,88100.0
2010-03-10 14:20:00,34.84,34.91,34.81,34.9,166600.0,24.309,24.3578,24.288,24.3508,166600.0
2010-03-10 14:30:00,34.9,34.91,34.89,34.9,269000.0,24.3508,24.3578,24.3439,24.3508,269000.0
2010-03-10 14:40:00,34.9,35.01,34.9,35.01,459000.0,24.3508,24.4276,24.3508,24.4276,459000.0
2010-03-10 14:50:00,35.01,35.01,34.89,34.9,401900.0,24.4276,24.4276,24.3439,24.3508,401900.0
2010-03-10 15:00:00,34.9,34.94,34.88,34.93,192200.0,24.3508,24.3787,24.3369,24.3718,192200.0
2010-03-10 15:10:00,34.93,34.95,34.89,34.89,142600.0,24.3718,24.3857,24.3439,24.3439,142600.0
2010-03-10 15:20:00,34.9,34.91,34.84,34.85,192800.0,24.3508,24.3578,24.309,24.3159,192800.0
2010-03-10 15:30:00,34.85,34.85,34.79,34.81,256800.0,24.3159,24.3159,24.2741,24.288,256800.0
2010-03-10 15:40:00,34.8,34.85,34.8,34.84,243200.0,24.2811,24.3159,24.2811,24.309,243200.0
2010-03-10 15:50:00,34.85,34.91,34.84,34.85,329200.0,24.3159,24.3578,24.309,24.3159,329200.0
2010-03-11 09:30:00,34.82,34.9,34.64,34.85,220200.0,24.295,24.3508,24.1694,24.3159,220200.0
2010-03-11 09:40:00,34.85,34.88,34.71,34.83,275400.0,24.3159,24.3369,24.2183,24.302,275400.0
2010-03-11 09:50:00,34.82,34.85,34.74,34.8,216900.0,24.295,24.3159,24.2392,24.2811,216900.0
2010-03-11 10:00:00,34.8,34.82,34.74,34.8,439300.0,24.2811,24.295,24.2392,24.2811,439300.0
2010-03-11 10:10:00,34.8,34.8,34.72,34.79,228300.0,24.2811,24.2811,24.2252,24.2741,228300.0
2010-03-11 10:20:00,34.78,34.87,34.78,34.87,262400.0,24.2671,24.3299,24.2671,24.3299,262400.0
2010-03-11 10:30:00,34.87,34.87,34.82,34.83,166600.0,24.3299,24.3299,24.295,24.302,166600.0
2010-03-11 10:40:00,34.83,34.87,34.81,34.84,125600.0,24.302,24.3299,24.288,24.309,125600.0
2010-03-11 10:50:00,34.83,34.89,34.82,34.88,111200.0,24.302,24.3439,24.295,24.3369,111200.0
2010-03-11 11:00:00,34.88,34.88,34.78,34.81,301500.0,24.3369,24.3369,24.2671,24.288,301500.0
2010-03-11 11:10:00,34.81,34.84,34.74,34.76,215900.0,24.288,24.309,24.2392,24.2532,215900.0
2010-03-11 11:20:00,34.76,34.8,34.7,34.7,122000.0,24.2532,24.2811,24.2113,24.2113,122000.0
2010-03-11 11:30:00,34.7,34.73,34.68,34.69,103400.0,24.2113,24.2322,24.1973,24.2043,103400.0
2010-03-11 11:40:00,34.69,34.73,34.68,34.72,120800.0,24.2043,24.2322,24.1973,24.2252,120800.0
2010-03-11 11:50:00,34.72,34.76,34.72,34.76,190300.0,24.2252,24.2532,24.2252,24.2532,190300.0
2010-03-11 12:00:00,34.76,34.78,34.68,34.68,140100.0,24.2532,24.2671,24.1973,24.1973,140100.0
2010-03-11 12:10:00,34.69,34.71,34.6,34.61,161800.0,24.2043,24.2183,24.1415,24.1485,161800.0
2010-03-11 12:20:00,34.62,34.63,34.6,34.6,139300.0,24.1555,24.1624,24.1415,24.1415,139300.0
2010-03-11 12:30:00,34.6,34.66,34.58,34.66,141300.0,24.1415,24.1834,24.1276,24.1834,141300.0
2010-03-11 12:40:00,34.66,34.66,34.58,34.58,124200.0,24.1834,24.1834,24.1276,24.1276,124200.0
2010-03-11 12:50:00,34.58,34.6,34.58,34.58,81600.0,24.1276,24.1415,24.1276,24.1276,81600.0
2010-03-11 13:00:00,34.59,34.59,34.54,34.55,276300.0,24.1345,24.1345,24.0996,24.1066,276300.0
2010-03-11 13:10:00,34.56,34.58,34.54,34.55,280200.0,24.1136,24.1276,24.0996,24.1066,280200.0
2010-03-11 13:20:00,34.55,34.56,34.47,34.47,184000.0,24.1066,24.1136,24.0508,24.0508,184000.0
2010-03-11 13:30:00,34.48,34.51,34.43,34.44,409200.0,24.0578,24.0787,24.0229,24.0299,409200.0
2010-03-11 13:40:00,34.44,34.51,34.44,34.49,195500.0,24.0299,24.0787,24.0299,24.0648,195500.0
2010-03-11 13:50:00,34.49,34.51,34.43,34.46,131300.0,24.0648,24.0787,24.0229,24.0438,131300.0
2010-03-11 14:00:00,34.46,34.5,34.45,34.5,77700.0,24.0438,24.0717,24.0369,24.0717,77700.0
2010-03-11 14:10:00,34.5,34.51,34.47,34.47,219100.0,24.0717,24.0787,24.0508,24.0508,219100.0
2010-03-11 14:20:00,34.48,34.55,34.47,34.54,252500.0,24.0578,24.1066,24.0508,24.0996,252500.0
2010-03-11 14:30:00,34.55,34.6,34.54,34.57,193700.0,24.1066,24.1415,24.0996,24.1206,193700.0
2010-03-11 14:40:00,34.57,34.59,34.55,34.55,103800.0,24.1206,24.1345,24.1066,24.1066,103800.0
2010-03-11 14:50:00,34.55,34.56,34.49,34.5,174100.0,24.1066,24.1136,24.0648,24.0717,174100.0
2010-03-11 15:00:00,34.49,34.52,34.49,34.51,230900.0,24.0648,24.0857,24.0648,24.0787,230900.0
2010-03-11 15:10:00,34.52,34.62,34.49,34.59,352100.0,24.0857,24.1555,24.0648,24.1345,352100.0
2010-03-11 15:20:00,34.59,34.61,34.54,34.6,169900.0,24.1345,24.1485,24.0996,24.1415,169900.0
2010-03-11 15:30:00,34.61,34.63,34.6,34.62,179800.0,24.1485,24.1624,24.1415,24.1555,179800.0
2010-03-11 15:40:00,34.61,34.62,34.54,34.61,322100.0,24.1485,24.1555,24.0996,24.1485,322100.0
2010-03-11 15:50:00,34.6,34.69,34.6,34.68,559900.0,24.1415,24.2043,24.1415,24.1973,559900.0
2010-03-12 09:30:00,34.74,34.82,34.53,34.53,444000.0,24.2392,24.295,24.0927,24.0927,444000.0
2010-03-12 09:40:00,34.53,34.61,34.51,34.58,205100.0,24.0927,24.1485,24.0787,24.1276,205100.0
2010-03-12 09:50:00,34.58,34.58,34.5,34.53,209500.0,24.1276,24.1276,24.0717,24.0927,209500.0
2010-03-12 10:00:00,34.53,34.53,34.44,34.5,254200.0,24.0927,24.0927,24.0299,24.0717,254200.0
2010-03-12 10:10:00,34.51,34.54,34.45,34.54,296200.0,24.0787,24.0996,24.0369,24.0996,296200.0
2010-03-12 10:20:00,34.53,34.65,34.51,34.65,152600.0,24.0927,24.1764,24.0787,24.1764,152600.0
2010-03-12 10:30:00,34.65,34.67,34.61,34.65,224500.0,24.1764,24.1904,24.1485,24.1764,224500.0
2010-03-12 10:40:00,34.65,34.65,34.56,34.59,148600.0,24.1764,24.1764,24.1136,24.1345,148600.0
2010-03-12 10:50:00,34.6,34.63,34.59,34.62,128300.0,24.1415,24.1624,24.1345,24.1555,128300.0
2010-03-12 11:00:00,34.62,34.64,34.59,34.63,158400.0,24.1555,24.1694,24.1345,24.1624,158400.0
2010-03-12 11:10:00,34.63,34.64,34.48,34.5,200300.0,24.1624,24.1694,24.0578,24.0717,200300.0
2010-03-12 11:20:00,34.51,34.57,34.5,34.5,90900.0,24.0787,24.1206,24.0717,24.0717,90900.0
2010-03-12 11:30:00,34.5,34.53,34.48,34.48,147700.0,24.0717,24.0927,24.0578,24.0578,147700.0
2010-03-12 11:40:00,34.48,34.55,34.46,34.54,189300.0,24.0578,24.1066,24.0438,24.0996,189300.0
2010-03-12 11:50:00,34.55,34.58,34.51,34.57,74600.0,24.1066,24.1276,24.0787,24.1206,74600.0
2010-03-12 12:00:00,34.58,34.65,34.58,34.65,83200.0,24.1276,24.1764,24.1276,24.1764,83200.0
2010-03-12 12:10:00,34.65,34.71,34.64,34.68,87400.0,24.1764,24.2183,24.1694,24.1973,87400.0
2010-03-12 12:20:00,34.69,34.72,34.68,34.71,47600.0,24.2043,24.2252,24.1973,24.2183,47600.0
2010-03-12 12:30:00,34.71,34.72,34.65,34.65,90700.0,24.2183,24.2252,24.1764,24.1764,90700.0
2010-03-12 12:40:00,34.66,34.71,34.64,34.71,82800.0,24.1834,24.2183,24.1694,24.2183,82800.0
2010-03-12 12:50:00,34.71,34.76,34.7,34.75,85900.0,24.2183,24.2532,24.2113,24.2462,85900.0
2010-03-12 13:00:00,34.75,34.76,34.71,34.75,102700.0,24.2462,24.2532,24.2183,24.2462,102700.0
2010-03-12 13:10:00,34.75,34.8,34.74,34.76,96200.0,24.2462,24.2811,24.2392,24.2532,96200.0
2010-03-12 13:20:00,34.76,34.77,34.74,34.76,52600.0,24.2532,24.2601,24.2392,24.2532,52600.0
2010-03-12 13:30:00,34.76,34.77,34.76,34.76,32000.0,24.2532,24.2601,24.2532,24.2532,32000.0
2010-03-12 13:40:00,34.76,34.77,34.73,34.74,80400.0,24.2532,24.2601,24.2322,24.2392,80400.0
2010-03-12 13:50:00,34.74,34.74,34.65,34.7,137000.0,24.2392,24.2392,24.1764,24.2113,137000.0
2010-03-12 14:00:00,34.71,34.73,34.67,34.68,132400.0,24.2183,24.2322,24.1904,24.1973,132400.0
2010-03-12 14:10:00,34.69,34.72,34.67,34.71,79900.0,24.2043,24.2252,24.1904,24.2183,79900.0
2010-03-12 14:20:00,34.72,34.73,34.65,34.68,111400.0,24.2252,24.2322,24.1764,24.1973,111400.0
2010-03-12 14:30:00,34.67,34.71,34.63,34.63,278700.0,24.1904,24.2183,24.1624,24.1624,278700.0
2010-03-12 14:40:00,34.62,34.63,34.62,34.63,42300.0,24.1555,24.1624,24.1555,24.1624,42300.0
2010-03-12 14:50:00,34.63,34.68,34.62,34.67,85900.0,24.1624,24.1973,24.1555,24.1904,85900.0
2010-03-12 15:00:00,34.67,34.7,34.66,34.7,84000.0,24.1904,24.2113,24.1834,24.2113,84000.0
2010-03-12 15:10:00,34.7,34.7,34.6,34.6,172900.0,24.2113,24.2113,24.1415,24.1415,172900.0
2010-03-12 15:20:00,34.6,34.61,34.54,34.54,166300.0,24.1415,24.1485,24.0996,24.0996,166300.0
2010-03-12 15:30:00,34.55,34.67,34.54,34.66,188900.0,24.1066,24.1904,24.0996,24.1834,188900.0
2010-03-12 15:40:00,34.66,34.67,34.64,34.65,137100.0,24.1834,24.1904,24.1694,24.1764,137100.0
2010-03-12 15:50:00,34.64,34.66,34.61,34.65,359800.0,24.1694,24.1834,24.1485,24.1764,359800.0
2010-03-15 09:30:00,34.57,34.68,34.53,34.66,175200.0,24.1206,24.1973,24.0927,24.1834,175200.0
2010-03-15 09:40:00,34.66,34.81,34.63,34.79,100400.0,24.1834,24.288,24.1624,24.2741,100400.0
2010-03-15 09:50:00,34.8,34.8,34.69,34.69,113200.0,24.2811,24.2811,24.2043,24.2043,113200.0
2010-03-15 10:00:00,34.7,34.79,34.67,34.76,112600.0,24.2113,24.2741,24.1904,24.2532,112600.0
2010-03-15 10:10:00,34.77,34.8,34.7,34.8,140900.0,24.2601,24.2811,24.2113,24.2811,140900.0
2010-03-15 10:20:00,34.8,34.87,34.77,34.79,97800.0,24.2811,24.3299,24.2601,24.2741,97800.0
2010-03-15 10:30:00,34.8,34.85,34.77,34.83,67700.0,24.2811,24.3159,24.2601,24.302,67700.0
2010-03-15 10:40:00,34.83,34.84,34.67,34.68,79000.0,24.302,24.309,24.1904,24.1973,79000.0
2010-03-15 10:50:00,34.67,34.74,34.67,34.69,106100.0,24.1904,24.2392,24.1904,24.2043,106100.0
2010-03-15 11:00:00,34.69,34.74,34.45,34.48,344900.0,24.2043,24.2392,24.0369,24.0578,344900.0
2010-03-15 11:10:00,34.48,34.49,34.39,34.42,323300.0,24.0578,24.0648,23.995,24.0159,323300.0
2010-03-15 11:20:00,34.42,34.42,34.34,34.39,212800.0,24.0159,24.0159,23.9601,23.995,212800.0
2010-03-15 11:30:00,34.39,34.41,34.35,34.39,150200.0,23.995,24.0089,23.9671,23.995,150200.0
2010-03-15 11:40:00,34.4,34.46,34.36,34.46,148400.0,24.002,24.0438,23.9741,24.0438,148400.0
2010-03-15 11:50:00,34.46,34.46,34.4,34.44,134700.0,24.0438,24.0438,24.002,24.0299,134700.0
2010-03-15 12:00:00,34.44,34.46,34.36,34.4,235800.0,24.0299,24.0438,23.9741,24.002,235800.0
2010-03-15 12:10:00,34.4,34.41,34.36,34.4,76700.0,24.002,24.0089,23.9741,24.002,76700.0
2010-03-15 12:20:00,34.4,34.44,34.38,34.39,151300.0,24.002,24.0299,23.988,23.995,151300.0
2010-03-15 12:30:00,34.39,34.47,34.39,34.45,142900.0,23.995,24.0508,23.995,24.0369,142900.0
2010-03-15 12:40:00,34.44,34.5,34.44,34.47,97700.0,24.0299,24.0717,24.0299,24.0508,97700.0
2010-03-15 12:50:00,34.47,34.53,34.47,34.51,110900.0,24.0508,24.0927,24.0508,24.0787,110900.0
2010-03-15 13:00:00,34.5,34.56,34.47,34.51,148800.0,24.0717,24.1136,24.0508,24.0787,148800.0
2010-03-15 13:10:00,34.51,34.53,34.47,34.48,103900.0,24.0787,24.0927,24.0508,24.0578,103900.0
2010-03-15 13:20:00,34.49,34.52,34.48,34.5,72700.0,24.0648,24.0857,24.0578,24.0717,72700.0
2010-03-15 13:30:00,34.5,34.53,34.46,34.52,89000.0,24.0717,24.0927,24.0438,24.0857,89000.0
2010-03-15 13:40:00,34.52,34.59,34.52,34.57,123300.0,24.0857,24.1345,24.0857,24.1206,123300.0
2010-03-15 13:50:00,34.58,34.61,34.55,34.59,70400.0,24.1276,24.1485,24.1066,24.1345,70400.0
2010-03-15 14:00:00,34.6,34.61,34.51,34.55,63000.0,24.1415,24.1485,24.0787,24.1066,63000.0
2010-03-15 14:10:00,34.56,34.6,34.56,34.57,94800.0,24.1136,24.1415,24.1136,24.1206,94800.0
2010-03-15 14:20:00,34.57,34.62,34.55,34.59,84300.0,24.1206,24.1555,24.1066,24.1345,84300.0
2010-03-15 14:30:00,34.59,34.62,34.55,34.6,66000.0,24.1345,24.1555,24.1066,24.1415,66000.0
2010-03-15 14:40:00,34.59,34.66,34.57,34.64,109800.0,24.1345,24.1834,24.1206,24.1694,109800.0
2010-03-15 14:50:00,34.65,34.7,34.62,34.69,157100.0,24.1764,24.2113,24.1555,24.2043,157100.0
2010-03-15 15:00:00,34.69,34.69,34.64,34.64,118500.0,24.2043,24.2043,24.1694,24.1694,118500.0
2010-03-15 15:10:00,34.64,34.7,34.64,34.69,84700.0,24.1694,24.2113,24.1694,24.2043,84700.0
2010-03-15 15:20:00,34.69,34.7,34.65,34.7,88400.0,24.2043,24.2113,24.1764,24.2113,88400.0
2010-03-15 15:30:00,34.69,34.74,34.67,34.7,169200.0,24.2043,24.2392,24.1904,24.2113,169200.0
2010-03-15 15:40:00,34.7,34.74,34.68,34.71,200200.0,24.2113,24.2392,24.1973,24.2183,200200.0
2010-03-15 15:50:00,34.71,34.72,34.69,34.71,346400.0,24.2183,24.2252,24.2043,24.2183,346400.0
2010-03-16 09:30:00,34.73,34.83,34.61,34.8,224200.0,24.2322,24.302,24.1485,24.2811,224200.0
2010-03-16 09:40:00,34.79,34.87,34.73,34.83,150100.0,24.2741,24.3299,24.2322,24.302,150100.0
2010-03-16 09:50:00,34.83,34.89,34.82,34.89,120000.0,24.302,24.3439,24.295,24.3439,120000.0
2010-03-16 10:00:00,34.89,34.98,34.88,34.97,235300.0,24.3439,24.4067,24.3369,24.3997,235300.0
2010-03-16 10:10:00,34.97,35.03,34.96,35.01,306100.0,24.3997,24.4415,24.3927,24.4276,306100.0
2010-03-16 10:20:00,35.01,35.1,34.99,35.03,194700.0,24.4276,24.4904,24.4136,24.4415,194700.0
2010-03-16 10:30:00,35.02,35.02,34.99,35.01,180800.0,24.4346,24.4346,24.4136,24.4276,180800.0
2010-03-16 10:40:00,35.01,35.02,34.99,35.0,225600.0,24.4276,24.4346,24.4136,24.4206,225600.0
2010-03-16 10:50:00,35.0,35.08,34.99,35.03,209400.0,24.4206,24.4764,24.4136,24.4415,209400.0
2010-03-16 11:00:00,35.03,35.04,34.95,34.97,352600.0,24.4415,24.4485,24.3857,24.3997,352600.0
2010-03-16 11:10:00,34.97,35.04,34.96,35.04,172100.0,24.3997,24.4485,24.3927,24.4485,172100.0
2010-03-16 11:20:00,35.03,35.06,35.0,35.0,79900.0,24.4415,24.4625,24.4206,24.4206,79900.0
2010-03-16 11:30:00,35.0,35.01,35.0,35.0,221300.0,24.4206,24.4276,24.4206,24.4206,221300.0
2010-03-16 11:40:00,35.0,35.01,34.99,35.0,126100.0,24.4206,24.4276,24.4136,24.4206,126100.0
2010-03-16 11:50:00,35.0,35.01,35.0,35.0,76900.0,24.4206,24.4276,24.4206,24.4206,76900.0
2010-03-16 12:00:00,35.0,35.01,34.99,35.0,111800.0,24.4206,24.4276,24.4136,24.4206,111800.0
2010-03-16 12:10:00,35.0,35.04,35.0,35.03,200900.0,24.4206,24.4485,24.4206,24.4415,200900.0
2010-03-16 12:20:00,35.03,35.04,35.0,35.01,79600.0,24.4415,24.4485,24.4206,24.4276,79600.0
2010-03-16 12:30:00,35.0,35.02,34.96,34.97,133300.0,24.4206,24.4346,24.3927,24.3997,133300.0
2010-03-16 12:40:00,34.97,35.02,34.97,35.0,197400.0,24.3997,24.4346,24.3997,24.4206,197400.0
2010-03-16 12:50:00,35.0,35.01,34.99,34.99,484200.0,24.4206,24.4276,24.4136,24.4136,484200.0
2010-03-16 13:00:00,35.0,35.02,34.97,35.0,237400.0,24.4206,24.4346,24.3997,24.4206,237400.0
2010-03-16 13:10:00,35.0,35.01,34.96,34.97,51500.0,24.4206,24.4276,24.3927,24.3997,51500.0
2010-03-16 13:20:00,34.96,34.97,34.93,34.94,67500.0,24.3927,24.3997,24.3718,24.3787,67500.0
2010-03-16 13:30:00,34.94,34.94,34.84,34.86,143100.0,24.3787,24.3787,24.309,24.3229,143100.0
2010-03-16 13:40:00,34.87,34.93,34.86,34.88,130700.0,24.3299,24.3718,24.3229,24.3369,130700.0
2010-03-16 13:50:00,34.88,34.89,34.84,34.85,93400.0,24.3369,24.3439,24.309,24.3159,93400.0
2010-03-16 14:00:00,34.85,34.87,34.82,34.85,80400.0,24.3159,24.3299,24.295,24.3159,80400.0
2010-03-16 14:10:00,34.85,34.94,34.81,34.89,150400.0,24.3159,24.3787,24.288,24.3439,150400.0
2010-03-16 14:20:00,34.89,34.96,34.88,34.93,188000.0,24.3439,24.3927,24.3369,24.3718,188000.0
2010-03-16 14:30:00,34.93,34.95,34.79,34.8,158800.0,24.3718,24.3857,24.2741,24.2811,158800.0
2010-03-16 14:40:00,34.79,34.84,34.78,34.83,200600.0,24.2741,24.309,24.2671,24.302,200600.0
2010-03-16 14:50:00,34.83,34.89,34.8,34.88,216600.0,24.302,24.3439,24.2811,24.3369,216600.0
2010-03-16 15:00:00,34.88,34.95,34.84,34.93,221700.0,24.3369,24.3857,24.309,24.3718,221700.0
2010-03-16 15:10:00,34.93,34.97,34.92,34.94,160200.0,24.3718,24.3997,24.3648,24.3787,160200.0
2010-03-16 15:20:00,34.94,34.99,34.94,34.97,186800.0,24.3787,24.4136,24.3787,24.3997,186800.0
2010-03-16 15:30:00,34.97,35.0,34.93,34.93,132800.0,24.3997,24.4206,24.3718,24.3718,132800.0
2010-03-16 15:40:00,34.93,34.94,34.9,34.93,332000.0,24.3718,24.3787,24.3508,24.3718,332000.0
2010-03-16 15:50:00,34.93,34.97,34.93,34.95,435800.0,24.3718,24.3997,24.3718,24.3857,435800.0
2010-03-17 09:30:00,35.09,35.09,34.82,34.9,194300.0,24.4834,24.4834,24.295,24.3508,194300.0
2010-03-17 09:40:00,34.9,35.1,34.9,35.1,182700.0,24.3508,24.4904,24.3508,24.4904,182700.0
2010-03-17 09:50:00,35.1,35.1,34.99,35.02,285000.0,24.4904,24.4904,24.4136,24.4346,285000.0
2010-03-17 10:00:00,35.03,35.03,34.98,35.01,176700.0,24.4415,24.4415,24.4067,24.4276,176700.0
2010-03-17 10:10:00,35.02,35.03,34.94,34.97,166900.0,24.4346,24.4415,24.3787,24.3997,166900.0
2010-03-17 10:20:00,34.98,35.01,34.97,34.98,135500.0,24.4067,24.4276,24.3997,24.4067,135500.0
2010-03-17 10:30:00,34.99,35.0,34.93,34.93,104100.0,24.4136,24.4206,24.3718,24.3718,104100.0
2010-03-17 10:40:00,34.93,34.97,34.87,34.87,207800.0,24.3718,24.3997,24.3299,24.3299,207800.0
2010-03-17 10:50:00,34.87,34.94,34.87,34.94,73700.0,24.3299,24.3787,24.3299,24.3787,73700.0
2010-03-17 11:00:00,34.93,34.95,34.89,34.89,224600.0,24.3718,24.3857,24.3439,24.3439,224600.0
2010-03-17 11:10:00,34.9,35.04,34.89,35.04,88900.0,24.3508,24.4485,24.3439,24.4485,88900.0
2010-03-17 11:20:00,35.03,35.18,35.03,35.18,174700.0,24.4415,24.5462,24.4415,24.5462,174700.0
2010-03-17 11:30:00,35.18,35.2,35.06,35.12,204100.0,24.5462,24.5602,24.4625,24.5043,204100.0
2010-03-17 11:40:00,35.13,35.25,35.13,35.23,198400.0,24.5113,24.595,24.5113,24.5811,198400.0
2010-03-17 11:50:00,35.23,35.24,35.2,35.21,142300.0,24.5811,24.5881,24.5602,24.5671,142300.0
2010-03-17 12:00:00,35.22,35.25,35.17,35.25,210400.0,24.5741,24.595,24.5392,24.595,210400.0
2010-03-17 12:10:00,35.24,35.26,35.24,35.26,160000.0,24.5881,24.602,24.5881,24.602,160000.0
2010-03-17 12:20:00,35.26,35.26,35.25,35.25,41400.0,24.602,24.602,24.595,24.595,41400.0
2010-03-17 12:30:00,35.26,35.26,35.2,35.23,140800.0,24.602,24.602,24.5602,24.5811,140800.0
2010-03-17 12:40:00,35.24,35.24,35.23,35.23,50100.0,24.5881,24.5881,24.5811,24.5811,50100.0
2010-03-17 12:50:00,35.23,35.24,35.23,35.24,78400.0,24.5811,24.5881,24.5811,24.5881,78400.0
2010-03-17 13:00:00,35.24,35.25,35.23,35.24,79000.0,24.5881,24.595,24.5811,24.5881,79000.0
2010-03-17 13:10:00,35.24,35.26,35.24,35.26,139300.0,24.5881,24.602,24.5881,24.602,139300.0
2010-03-17 13:20:00,35.26,35.35,35.26,35.33,197700.0,24.602,24.6648,24.602,24.6509,197700.0
2010-03-17 13:30:00,35.32,35.38,35.32,35.36,209700.0,24.6439,24.6857,24.6439,24.6718,209700.0
2010-03-17 13:40:00,35.36,35.38,35.23,35.23,268500.0,24.6718,24.6857,24.5811,24.5811,268500.0
2010-03-17 13:50:00,35.22,35.26,35.2,35.2,154200.0,24.5741,24.602,24.5602,24.5602,154200.0
2010-03-17 14:00:00,35.2,35.28,35.17,35.28,90500.0,24.5602,24.616,24.5392,24.616,90500.0
2010-03-17 14:10:00,35.28,35.34,35.27,35.33,134300.0,24.616,24.6578,24.609,24.6509,134300.0
2010-03-17 14:20:00,35.32,35.38,35.32,35.35,163600.0,24.6439,24.6857,24.6439,24.6648,163600.0
2010-03-17 14:30:00,35.35,35.38,35.27,35.29,134000.0,24.6648,24.6857,24.609,24.6229,134000.0
2010-03-17 14:40:00,35.29,35.37,35.26,35.37,157000.0,24.6229,24.6788,24.602,24.6788,157000.0
2010-03-17 14:50:00,35.37,35.4,35.32,35.36,304400.0,24.6788,24.6997,24.6439,24.6718,304400.0
2010-03-17 15:00:00,35.36,35.38,35.25,35.3,273300.0,24.6718,24.6857,24.595,24.6299,273300.0
2010-03-17 15:10:00,35.3,35.31,35.19,35.2,180000.0,24.6299,24.6369,24.5532,24.5602,180000.0
2010-03-17 15:20:00,35.2,35.22,35.15,35.2,216100.0,24.5602,24.5741,24.5253,24.5602,216100.0
2010-03-17 15:30:00,35.19,35.25,35.15,35.24,360200.0,24.5532,24.595,24.5253,24.5881,360200.0
2010-03-17 15:40:00,35.25,35.28,35.22,35.26,372200.0,24.595,24.616,24.5741,24.602,372200.0
2010-03-17 15:50:00,35.27,35.27,35.2,35.22,675500.0,24.609,24.609,24.5602,24.5741,675500.0
2010-03-18 09:30:00,35.31,35.31,35.06,35.15,228400.0,24.6369,24.6369,24.4625,24.5253,228400.0
2010-03-18 09:40:00,35.15,35.23,35.11,35.22,255000.0,24.5253,24.5811,24.4974,24.5741,255000.0
2010-03-18 09:50:00,35.22,35.23,35.18,35.2,242900.0,24.5741,24.5811,24.5462,24.5602,242900.0
2010-03-18 10:00:00,35.2,35.21,35.13,35.15,122100.0,24.5602,24.5671,24.5113,24.5253,122100.0
2010-03-18 10:10:00,35.15,35.16,35.15,35.15,92700.0,24.5253,24.5322,24.5253,24.5253,92700.0
2010-03-18 10:20:00,35.16,35.18,35.07,35.07,353100.0,24.5322,24.5462,24.4694,24.4694,353100.0
2010-03-18 10:30:00,35.08,35.08,34.99,35.02,150200.0,24.4764,24.4764,24.4136,24.4346,150200.0
2010-03-18 10:40:00,35.02,35.08,35.01,35.06,107600.0,24.4346,24.4764,24.4276,24.4625,107600.0
2010-03-18 10:50:00,35.06,35.15,35.06,35.13,77500.0,24.4625,24.5253,24.4625,24.5113,77500.0
2010-03-18 11:00:00,35.13,35.16,35.12,35.13,102400.0,24.5113,24.5322,24.5043,24.5113,102400.0
2010-03-18 11:10:00,35.13,35.22,35.1,35.1,277700.0,24.5113,24.5741,24.4904,24.4904,277700.0
2010-03-18 11:20:00,35.1,35.14,35.07,35.13,158700.0,24.4904,24.5183,24.4694,24.5113,158700.0
2010-03-18 11:30:00,35.13,35.17,35.05,35.05,91200.0,24.5113,24.5392,24.4555,24.4555,91200.0
2010-03-18 11:40:00,35.05,35.06,34.99,35.0,234200.0,24.4555,24.4625,24.4136,24.4206,234200.0
2010-03-18 11:50:00,35.0,35.01,34.97,34.99,81300.0,24.4206,24.4276,24.3997,24.4136,81300.0
2010-03-18 12:00:00,35.0,35.01,34.97,35.0,254900.0,24.4206,24.4276,24.3997,24.4206,254900.0
2010-03-18 12:10:00,35.0,35.01,34.96,34.98,156700.0,24.4206,24.4276,24.3927,24.4067,156700.0
2010-03-18 12:20:00,34.98,35.0,34.94,34.99,149700.0,24.4067,24.4206,24.3787,24.4136,149700.0
2010-03-18 12:30:00,34.99,34.99,34.95,34.95,67400.0,24.4136,24.4136,24.3857,24.3857,67400.0
2010-03-18 12:40:00,34.95,35.0,34.94,35.0,63000.0,24.3857,24.4206,24.3787,24.4206,63000.0
2010-03-18 12:50:00,35.0,35.0,34.95,34.96,76500.0,24.4206,24.4206,24.3857,24.3927,76500.0
2010-03-18 13:00:00,34.96,35.02,34.94,35.0,126000.0,24.3927,24.4346,24.3787,24.4206,126000.0
2010-03-18 13:10:00,35.0,35.03,34.99,35.0,93800.0,24.4206,24.4415,24.4136,24.4206,93800.0
2010-03-18 13:20:00,35.0,35.0,34.98,34.98,115600.0,24.4206,24.4206,24.4067,24.4067,115600.0
2010-03-18 13:30:00,34.98,35.04,34.98,35.04,111100.0,24.4067,24.4485,24.4067,24.4485,111100.0
2010-03-18 13:40:00,35.03,35.04,34.99,35.02,95300.0,24.4415,24.4485,24.4136,24.4346,95300.0
2010-03-18 13:50:00,35.02,35.03,35.01,35.02,65400.0,24.4346,24.4415,24.4276,24.4346,65400.0
2010-03-18 14:00:00,35.03,35.05,35.01,35.03,182400.0,24.4415,24.4555,24.4276,24.4415,182400.0
2010-03-18 14:10:00,35.03,35.04,35.02,35.03,79000.0,24.4415,24.4485,24.4346,24.4415,79000.0
2010-03-18 14:20:00,35.02,35.04,35.0,35.04,327600.0,24.4346,24.4485,24.4206,24.4485,327600.0
2010-03-18 14:30:00,35.04,35.14,35.03,35.14,127500.0,24.4485,24.5183,24.4415,24.5183,127500.0
2010-03-18 14:40:00,35.13,35.14,35.08,35.1,149000.0,24.5113,24.5183,24.4764,24.4904,149000.0
2010-03-18 14:50:00,35.1,35.17,35.09,35.17,126800.0,24.4904,24.5392,24.4834,24.5392,126800.0
2010-03-18 15:00:00,35.16,35.17,35.13,35.17,275800.0,24.5322,24.5392,24.5113,24.5392,275800.0
2010-03-18 15:10:00,35.17,35.19,35.12,35.19,230400.0,24.5392,24.5532,24.5043,24.5532,230400.0
2010-03-18 15:20:00,35.18,35.21,35.16,35.17,173800.0,24.5462,24.5671,24.5322,24.5392,173800.0
2010-03-18 15:30:00,35.16,35.2,35.13,35.15,298500.0,24.5322,24.5602,24.5113,24.5253,298500.0
2010-03-18 15:40:00,35.15,35.15,35.09,35.13,318900.0,24.5253,24.5253,24.4834,24.5113,318900.0
2010-03-18 15:50:00,35.13,35.14,35.05,35.07,771500.0,24.5113,24.5183,24.4555,24.4694,771500.0
2010-03-19 09:30:00,35.16,35.26,34.6,34.69,2761400.0,24.5322,24.602,24.1415,24.2043,2761400.0
2010-03-19 09:40:00,34.68,34.73,34.55,34.59,871600.0,24.1973,24.2322,24.1066,24.1345,871600.0
2010-03-19 09:50:00,34.59,34.61,34.45,34.5,547300.0,24.1345,24.1485,24.0369,24.0717,547300.0
2010-03-19 10:00:00,34.5,34.55,34.47,34.54,242200.0,24.0717,24.1066,24.0508,24.0996,242200.0
2010-03-19 10:10:00,34.54,34.55,34.45,34.49,286900.0,24.0996,24.1066,24.0369,24.0648,286900.0
2010-03-19 10:20:00,34.48,34.49,34.33,34.33,391000.0,24.0578,24.0648,23.9531,23.9531,391000.0
2010-03-19 10:30:00,34.33,34.46,34.28,34.4,392200.0,23.9531,24.0438,23.9182,24.002,392200.0
2010-03-19 10:40:00,34.4,34.41,34.31,34.35,346500.0,24.002,24.0089,23.9392,23.9671,346500.0
2010-03-19 10:50:00,34.35,34.38,34.32,34.36,212100.0,23.9671,23.988,23.9461,23.9741,212100.0
2010-03-19 11:00:00,34.37,34.39,34.32,34.34,231900.0,23.981,23.995,23.9461,23.9601,231900.0
2010-03-19 11:10:00,34.34,34.35,34.26,34.3,191500.0,23.9601,23.9671,23.9043,23.9322,191500.0
2010-03-19 11:20:00,34.29,34.37,34.26,34.27,295300.0,23.9252,23.981,23.9043,23.9113,295300.0
2010-03-19 11:30:00,34.28,34.29,34.23,34.25,443900.0,23.9182,23.9252,23.8834,23.8973,443900.0
2010-03-19 11:40:00,34.25,34.31,34.23,34.31,231000.0,23.8973,23.9392,23.8834,23.9392,231000.0
2010-03-19 11:50:00,34.31,34.43,34.3,34.4,331200.0,23.9392,24.0229,23.9322,24.002,331200.0
2010-03-19 12:00:00,34.4,34.41,34.35,34.35,242500.0,24.002,24.0089,23.9671,23.9671,242500.0
2010-03-19 12:10:00,34.35,34.39,33.35,34.31,181500.0,23.9671,23.995,23.2693,23.9392,181500.0
2010-03-19 12:20:00,34.3,34.39,34.3,34.38,146200.0,23.9322,23.995,23.9322,23.988,146200.0
2010-03-19 12:30:00,34.38,34.4,34.37,34.39,48800.0,23.988,24.002,23.981,23.995,48800.0
2010-03-19 12:40:00,34.39,34.42,34.39,34.42,149800.0,23.995,24.0159,23.995,24.0159,149800.0
2010-03-19 12:50:00,34.42,34.43,34.37,34.4,161100.0,24.0159,24.0229,23.981,24.002,161100.0
2010-03-19 13:00:00,34.41,34.47,34.4,34.41,124700.0,24.0089,24.0508,24.002,24.0089,124700.0
2010-03-19 13:10:00,34.41,34.42,34.37,34.4,185800.0,24.0089,24.0159,23.981,24.002,185800.0
2010-03-19 13:20:00,34.4,34.41,34.34,34.38,310300.0,24.002,24.0089,23.9601,23.988,310300.0
2010-03-19 13:30:00,34.38,34.4,34.34,34.34,90500.0,23.988,24.002,23.9601,23.9601,90500.0
2010-03-19 13:40:00,34.34,34.37,34.34,34.35,116300.0,23.9601,23.981,23.9601,23.9671,116300.0
2010-03-19 13:50:00,34.35,34.37,34.33,34.33,127700.0,23.9671,23.981,23.9531,23.9531,127700.0
2010-03-19 14:00:00,34.35,34.35,34.29,34.31,186200.0,23.9671,23.9671,23.9252,23.9392,186200.0
2010-03-19 14:10:00,34.32,34.34,34.28,34.33,136700.0,23.9461,23.9601,23.9182,23.9531,136700.0
2010-03-19 14:20:00,34.33,34.44,34.33,34.42,220900.0,23.9531,24.0299,23.9531,24.0159,220900.0
2010-03-19 14:30:00,34.43,34.43,34.38,34.42,137800.0,24.0229,24.0229,23.988,24.0159,137800.0
2010-03-19 14:40:00,34.42,34.45,34.38,34.45,187700.0,24.0159,24.0369,23.988,24.0369,187700.0
2010-03-19 14:50:00,34.46,34.46,34.4,34.4,146000.0,24.0438,24.0438,24.002,24.002,146000.0
2010-03-19 15:00:00,34.4,34.42,34.4,34.41,136200.0,24.002,24.0159,24.002,24.0089,136200.0
2010-03-19 15:10:00,34.41,34.46,34.41,34.44,213800.0,24.0089,24.0438,24.0089,24.0299,213800.0
2010-03-19 15:20:00,34.44,34.49,34.44,34.44,235500.0,24.0299,24.0648,24.0299,24.0299,235500.0
2010-03-19 15:30:00,34.44,34.44,34.34,34.38,480500.0,24.0299,24.0299,23.9601,23.988,480500.0
2010-03-19 15:40:00,34.37,34.49,34.36,34.49,424700.0,23.981,24.0648,23.9741,24.0648,424700.0
2010-03-19 15:50:00,34.48,34.53,34.44,34.52,1131400.0,24.0578,24.0927,24.0299,24.0857,1131400.0
2010-03-22 09:30:00,34.48,34.8,34.33,34.76,434300.0,24.0578,24.2811,23.9531,24.2532,434300.0
2010-03-22 09:40:00,34.76,34.93,34.75,34.89,250700.0,24.2532,24.3718,24.2462,24.3439,250700.0
2010-03-22 09:50:00,34.89,35.0,34.87,34.9,504700.0,24.3439,24.4206,24.3299,24.3508,504700.0
2010-03-22 10:00:00,34.9,34.92,34.8,34.83,221900.0,24.3508,24.3648,24.2811,24.302,221900.0
2010-03-22 10:10:00,34.82,34.83,34.73,34.74,271000.0,24.295,24.302,24.2322,24.2392,271000.0
2010-03-22 10:20:00,34.74,34.88,34.74,34.81,306000.0,24.2392,24.3369,24.2392,24.288,306000.0
2010-03-22 10:30:00,34.82,34.83,34.78,34.8,158800.0,24.295,24.302,24.2671,24.2811,158800.0
2010-03-22 10:40:00,34.79,34.9,34.79,34.89,188900.0,24.2741,24.3508,24.2741,24.3439,188900.0
2010-03-22 10:50:00,34.9,34.9,34.81,34.81,110500.0,24.3508,24.3508,24.288,24.288,110500.0
2010-03-22 11:00:00,34.81,34.89,34.8,34.83,170500.0,24.288,24.3439,24.2811,24.302,170500.0
2010-03-22 11:10:00,34.83,34.83,34.75,34.77,303200.0,24.302,24.302,24.2462,24.2601,303200.0
2010-03-22 11:20:00,34.76,34.8,34.75,34.79,170300.0,24.2532,24.2811,24.2462,24.2741,170300.0
2010-03-22 11:30:00,34.79,34.81,34.74,34.81,327200.0,24.2741,24.288,24.2392,24.288,327200.0
2010-03-22 11:40:00,34.81,34.89,34.81,34.89,369600.0,24.288,24.3439,24.288,24.3439,369600.0
2010-03-22 11:50:00,34.88,34.91,34.88,34.91,196200.0,24.3369,24.3578,24.3369,24.3578,196200.0
2010-03-22 12:00:00,34.91,34.96,34.89,34.89,190000.0,24.3578,24.3927,24.3439,24.3439,190000.0
2010-03-22 12:10:00,34.9,35.0,34.89,34.98,163400.0,24.3508,24.4206,24.3439,24.4067,163400.0
2010-03-22 12:20:00,34.99,35.02,34.94,35.01,160500.0,24.4136,24.4346,24.3787,24.4276,160500.0
2010-03-22 12:30:00,35.02,35.08,35.01,35.07,224200.0,24.4346,24.4764,24.4276,24.4694,224200.0
2010-03-22 12:40:00,35.07,35.1,35.01,35.04,348300.0,24.4694,24.4904,24.4276,24.4485,348300.0
2010-03-22 12:50:00,35.04,35.05,35.01,35.04,152200.0,24.4485,24.4555,24.4276,24.4485,152200.0
2010-03-22 13:00:00,35.03,35.13,35.03,35.12,304900.0,24.4415,24.5113,24.4415,24.5043,304900.0
2010-03-22 13:10:00,35.12,35.12,35.08,35.1,746400.0,24.5043,24.5043,24.4764,24.4904,746400.0
2010-03-22 13:20:00,35.09,35.16,35.06,35.06,364800.0,24.4834,24.5322,24.4625,24.4625,364800.0
2010-03-22 13:30:00,35.06,35.1,35.06,35.07,638700.0,24.4625,24.4904,24.4625,24.4694,638700.0
2010-03-22 13:40:00,35.08,35.12,35.07,35.1,185100.0,24.4764,24.5043,24.4694,24.4904,185100.0
2010-03-22 13:50:00,35.1,35.15,35.1,35.12,471800.0,24.4904,24.5253,24.4904,24.5043,471800.0
2010-03-22 14:00:00,35.11,35.12,35.06,35.06,154200.0,24.4974,24.5043,24.4625,24.4625,154200.0
2010-03-22 14:10:00,35.07,35.1,35.06,35.1,119300.0,24.4694,24.4904,24.4625,24.4904,119300.0
2010-03-22 14:20:00,35.1,35.13,35.09,35.13,214400.0,24.4904,24.5113,24.4834,24.5113,214400.0
2010-03-22 14:30:00,35.13,35.19,35.12,35.17,236000.0,24.5113,24.5532,24.5043,24.5392,236000.0
2010-03-22 14:40:00,35.18,35.19,35.15,35.19,139300.0,24.5462,24.5532,24.5253,24.5532,139300.0
2010-03-22 14:50:00,35.19,35.28,35.18,35.22,283300.0,24.5532,24.616,24.5462,24.5741,283300.0
2010-03-22 15:00:00,35.22,35.23,35.15,35.16,316400.0,24.5741,24.5811,24.5253,24.5322,316400.0
2010-03-22 15:10:00,35.17,35.25,35.16,35.2,209400.0,24.5392,24.595,24.5322,24.5602,209400.0
2010-03-22 15:20:00,35.2,35.26,35.19,35.25,298400.0,24.5602,24.602,24.5532,24.595,298400.0
2010-03-22 15:30:00,35.26,35.26,35.19,35.23,443400.0,24.602,24.602,24.5532,24.5811,443400.0
2010-03-22 15:40:00,35.23,35.25,35.2,35.25,975300.0,24.5811,24.595,24.5602,24.595,975300.0
2010-03-22 15:50:00,35.25,35.25,35.17,35.17,733700.0,24.595,24.595,24.5392,24.5392,733700.0
2010-03-23 09:30:00,35.4,35.5,35.22,35.49,577800.0,24.6997,24.7695,24.5741,24.7625,577800.0
2010-03-23 09:40:00,35.49,35.75,35.48,35.75,427400.0,24.7625,24.9439,24.7555,24.9439,427400.0
2010-03-23 09:50:00,35.75,35.78,35.69,35.74,567900.0,24.9439,24.9648,24.902,24.9369,567900.0
2010-03-23 10:00:00,35.73,35.84,35.7,35.79,376600.0,24.93,25.0067,24.909,24.9718,376600.0
2010-03-23 10:10:00,35.78,35.85,35.72,35.79,492800.0,24.9648,25.0137,24.923,24.9718,492800.0
2010-03-23 10:20:00,35.79,35.8,35.73,35.8,237000.0,24.9718,24.9788,24.93,24.9788,237000.0
2010-03-23 10:30:00,35.8,35.87,35.77,35.77,398500.0,24.9788,25.0276,24.9579,24.9579,398500.0
2010-03-23 10:40:00,35.77,35.83,35.76,35.82,264600.0,24.9579,24.9997,24.9509,24.9927,264600.0
2010-03-23 10:50:00,35.81,35.89,35.8,35.84,236200.0,24.9858,25.0416,24.9788,25.0067,236200.0
2010-03-23 11:00:00,35.85,35.85,35.8,35.82,246800.0,25.0137,25.0137,24.9788,24.9927,246800.0
2010-03-23 11:10:00,35.82,35.87,35.82,35.85,148400.0,24.9927,25.0276,24.9927,25.0137,148400.0
2010-03-23 11:20:00,35.85,35.86,35.79,35.8,105800.0,25.0137,25.0207,24.9718,24.9788,105800.0
2010-03-23 11:30:00,35.8,35.8,35.58,35.64,209300.0,24.9788,24.9788,24.8253,24.8672,209300.0
2010-03-23 11:40:00,35.64,35.69,35.6,35.61,138300.0,24.8672,24.902,24.8392,24.8462,138300.0
2010-03-23 11:50:00,35.61,35.72,35.61,35.7,207800.0,24.8462,24.923,24.8462,24.909,207800.0
2010-03-23 12:00:00,35.69,35.95,35.69,35.95,561600.0,24.902,25.0835,24.902,25.0835,561600.0
2010-03-23 12:10:00,35.95,35.97,35.85,35.86,307700.0,25.0835,25.0974,25.0137,25.0207,307700.0
2010-03-23 12:20:00,35.85,35.97,35.83,35.94,159300.0,25.0137,25.0974,24.9997,25.0765,159300.0
2010-03-23 12:30:00,35.93,36.0,35.92,35.98,296500.0,25.0695,25.1183,25.0625,25.1044,296500.0
2010-03-23 12:40:00,35.97,35.98,35.91,35.94,175300.0,25.0974,25.1044,25.0555,25.0765,175300.0
2010-03-23 12:50:00,35.94,35.94,35.74,35.8,398400.0,25.0765,25.0765,24.9369,24.9788,398400.0
2010-03-23 13:00:00,35.8,35.81,35.75,35.79,200800.0,24.9788,24.9858,24.9439,24.9718,200800.0
2010-03-23 13:10:00,35.79,35.8,35.76,35.78,101100.0,24.9718,24.9788,24.9509,24.9648,101100.0
2010-03-23 13:20:00,35.78,35.84,35.73,35.73,153000.0,24.9648,25.0067,24.93,24.93,153000.0
2010-03-23 13:30:00,35.74,35.78,35.71,35.78,101900.0,24.9369,24.9648,24.916,24.9648,101900.0
2010-03-23 13:40:00,35.78,35.81,35.63,35.64,123400.0,24.9648,24.9858,24.8602,24.8672,123400.0
2010-03-23 13:50:00,35.65,35.71,35.58,35.59,110600.0,24.8741,24.916,24.8253,24.8323,110600.0
2010-03-23 14:00:00,35.58,35.65,35.58,35.64,119800.0,24.8253,24.8741,24.8253,24.8672,119800.0
2010-03-23 14:10:00,35.64,35.67,35.63,35.66,106300.0,24.8672,24.8881,24.8602,24.8811,106300.0
2010-03-23 14:20:00,35.65,35.69,35.63,35.68,99200.0,24.8741,24.902,24.8602,24.8951,99200.0
2010-03-23 14:30:00,35.67,35.71,35.62,35.7,115800.0,24.8881,24.916,24.8532,24.909,115800.0
2010-03-23 14:40:00,35.7,35.75,35.69,35.74,94100.0,24.909,24.9439,24.902,24.9369,94100.0
2010-03-23 14:50:00,35.73,35.76,35.7,35.75,405400.0,24.93,24.9509,24.909,24.9439,405400.0
2010-03-23 15:00:00,35.74,35.84,35.74,35.83,228100.0,24.9369,25.0067,24.9369,24.9997,228100.0
2010-03-23 15:10:00,35.82,35.93,35.82,35.9,251200.0,24.9927,25.0695,24.9927,25.0486,251200.0
2010-03-23 15:20:00,35.9,35.97,35.89,35.93,337800.0,25.0486,25.0974,25.0416,25.0695,337800.0
2010-03-23 15:30:00,35.93,35.99,35.91,35.99,457600.0,25.0695,25.1114,25.0555,25.1114,457600.0
2010-03-23 15:40:00,35.98,36.0,35.96,35.99,852700.0,25.1044,25.1183,25.0904,25.1114,852700.0
2010-03-23 15:50:00,35.99,36.0,35.92,35.92,685400.0,25.1114,25.1183,25.0625,25.0625,685400.0
2010-03-24 09:30:00,35.91,35.92,35.65,35.89,450300.0,25.0555,25.0625,24.8741,25.0416,450300.0
2010-03-24 09:40:00,35.88,35.89,35.8,35.81,241300.0,25.0346,25.0416,24.9788,24.9858,241300.0
2010-03-24 09:50:00,35.82,35.83,35.72,35.78,231600.0,24.9927,24.9997,24.923,24.9648,231600.0
2010-03-24 10:00:00,35.77,35.97,35.75,35.97,316900.0,24.9579,25.0974,24.9439,25.0974,316900.0
2010-03-24 10:10:00,35.97,36.1,35.97,36.06,550000.0,25.0974,25.1881,25.0974,25.1602,550000.0
2010-03-24 10:20:00,36.06,36.06,35.94,35.96,312000.0,25.1602,25.1602,25.0765,25.0904,312000.0
2010-03-24 10:30:00,35.96,35.97,35.92,35.93,193300.0,25.0904,25.0974,25.0625,25.0695,193300.0
2010-03-24 10:40:00,35.93,36.04,35.91,36.04,271500.0,25.0695,25.1462,25.0555,25.1462,271500.0
2010-03-24 10:50:00,36.04,36.1,36.01,36.03,274800.0,25.1462,25.1881,25.1253,25.1393,274800.0
2010-03-24 11:00:00,36.02,36.06,35.93,35.95,341300.0,25.1323,25.1602,25.0695,25.0835,341300.0
2010-03-24 11:10:00,35.96,35.96,35.8,35.81,277500.0,25.0904,25.0904,24.9788,24.9858,277500.0
2010-03-24 11:20:00,35.8,35.82,35.71,35.8,261800.0,24.9788,24.9927,24.916,24.9788,261800.0
2010-03-24 11:30:00,35.8,35.81,35.71,35.78,323400.0,24.9788,24.9858,24.916,24.9648,323400.0
2010-03-24 11:40:00,35.78,35.82,35.73,35.8,194700.0,24.9648,24.9927,24.93,24.9788,194700.0
2010-03-24 11:50:00,35.81,35.81,35.76,35.81,180600.0,24.9858,24.9858,24.9509,24.9858,180600.0
2010-03-24 12:00:00,35.81,35.84,35.8,35.83,161600.0,24.9858,25.0067,24.9788,24.9997,161600.0
2010-03-24 12:10:00,35.84,35.86,35.78,35.8,196300.0,25.0067,25.0207,24.9648,24.9788,196300.0
2010-03-24 12:20:00,35.8,35.81,35.72,35.8,211700.0,24.9788,24.9858,24.923,24.9788,211700.0
2010-03-24 12:30:00,35.8,35.84,35.79,35.8,162400.0,24.9788,25.0067,24.9718,24.9788,162400.0
2010-03-24 12:40:00,35.8,35.84,35.79,35.83,105200.0,24.9788,25.0067,24.9718,24.9997,105200.0
2010-03-24 12:50:00,35.83,35.83,35.75,35.76,132700.0,24.9997,24.9997,24.9439,24.9509,132700.0
2010-03-24 13:00:00,35.76,35.79,35.68,35.71,153400.0,24.9509,24.9718,24.8951,24.916,153400.0
2010-03-24 13:10:00,35.71,35.75,35.62,35.63,137300.0,24.916,24.9439,24.8532,24.8602,137300.0
2010-03-24 13:20:00,35.62,35.63,35.56,35.6,162000.0,24.8532,24.8602,24.8113,24.8392,162000.0
2010-03-24 13:30:00,35.6,35.63,35.58,35.59,136000.0,24.8392,24.8602,24.8253,24.8323,136000.0
2010-03-24 13:40:00,35.59,35.63,35.52,35.52,316100.0,24.8323,24.8602,24.7834,24.7834,316100.0
2010-03-24 13:50:00,35.53,35.54,35.42,35.45,541900.0,24.7904,24.7974,24.7137,24.7346,541900.0
2010-03-24 14:00:00,35.44,35.46,35.44,35.45,206300.0,24.7276,24.7416,24.7276,24.7346,206300.0
2010-03-24 14:10:00,35.46,35.52,35.42,35.5,341000.0,24.7416,24.7834,24.7137,24.7695,341000.0
2010-03-24 14:20:00,35.5,35.61,35.5,35.59,156700.0,24.7695,24.8462,24.7695,24.8323,156700.0
2010-03-24 14:30:00,35.59,35.59,35.51,35.51,250300.0,24.8323,24.8323,24.7764,24.7764,250300.0
2010-03-24 14:40:00,35.51,35.52,35.46,35.47,202600.0,24.7764,24.7834,24.7416,24.7485,202600.0
2010-03-24 14:50:00,35.47,35.54,35.46,35.5,175800.0,24.7485,24.7974,24.7416,24.7695,175800.0
2010-03-24 15:00:00,35.5,35.57,35.49,35.55,204800.0,24.7695,24.8183,24.7625,24.8044,204800.0
2010-03-24 15:10:00,35.54,35.55,35.49,35.53,235900.0,24.7974,24.8044,24.7625,24.7904,235900.0
2010-03-24 15:20:00,35.54,35.59,35.53,35.56,151800.0,24.7974,24.8323,24.7904,24.8113,151800.0
2010-03-24 15:30:00,35.56,35.6,35.49,35.57,463400.0,24.8113,24.8392,24.7625,24.8183,463400.0
2010-03-24 15:40:00,35.57,35.58,35.54,35.54,293100.0,24.8183,24.8253,24.7974,24.7974,293100.0
2010-03-24 15:50:00,35.54,35.55,35.5,35.52,374200.0,24.7974,24.8044,24.7695,24.7834,374200.0
2010-03-25 09:30:00,35.71,35.88,35.68,35.78,424800.0,24.916,25.0346,24.8951,24.9648,424800.0
2010-03-25 09:40:00,35.78,36.0,35.77,36.0,202000.0,24.9648,25.1183,24.9579,25.1183,202000.0
2010-03-25 09:50:00,36.0,36.12,35.99,36.12,544500.0,25.1183,25.2021,25.1114,25.2021,544500.0
2010-03-25 10:00:00,36.12,36.18,36.05,36.07,365900.0,25.2021,25.2439,25.1532,25.1672,365900.0
2010-03-25 10:10:00,36.06,36.13,36.05,36.12,303100.0,25.1602,25.209,25.1532,25.2021,303100.0
2010-03-25 10:20:00,36.13,36.2,36.12,36.16,290200.0,25.209,25.2579,25.2021,25.23,290200.0
2010-03-25 10:30:00,36.17,36.21,36.1,36.16,282400.0,25.237,25.2649,25.1881,25.23,282400.0
2010-03-25 10:40:00,36.16,36.19,36.14,36.18,208200.0,25.23,25.2509,25.216,25.2439,208200.0
2010-03-25 10:50:00,36.19,36.24,36.16,36.24,404300.0,25.2509,25.2858,25.23,25.2858,404300.0
2010-03-25 11:00:00,36.24,36.28,36.22,36.28,283100.0,25.2858,25.3137,25.2718,25.3137,283100.0
2010-03-25 11:10:00,36.28,36.44,36.28,36.43,415900.0,25.3137,25.4253,25.3137,25.4184,415900.0
2010-03-25 11:20:00,36.44,36.44,36.35,36.35,459600.0,25.4253,25.4253,25.3625,25.3625,459600.0
2010-03-25 11:30:00,36.36,36.41,36.33,36.38,644700.0,25.3695,25.4044,25.3486,25.3835,644700.0
2010-03-25 11:40:00,36.39,36.39,36.34,36.34,136400.0,25.3905,25.3905,25.3556,25.3556,136400.0
2010-03-25 11:50:00,36.35,36.41,36.34,36.39,92000.0,25.3625,25.4044,25.3556,25.3905,92000.0
2010-03-25 12:00:00,36.38,36.43,36.38,36.42,120600.0,25.3835,25.4184,25.3835,25.4114,120600.0
2010-03-25 12:10:00,36.42,36.42,36.35,36.39,267900.0,25.4114,25.4114,25.3625,25.3905,267900.0
2010-03-25 12:20:00,36.39,36.47,36.39,36.47,148500.0,25.3905,25.4463,25.3905,25.4463,148500.0
2010-03-25 12:30:00,36.47,36.5,36.44,36.44,154700.0,25.4463,25.4672,25.4253,25.4253,154700.0
2010-03-25 12:40:00,36.47,36.55,36.47,36.5,505400.0,25.4463,25.5021,25.4463,25.4672,505400.0
2010-03-25 12:50:00,36.5,36.5,36.44,36.46,801000.0,25.4672,25.4672,25.4253,25.4393,801000.0
2010-03-25 13:00:00,36.45,36.51,36.42,36.48,322100.0,25.4323,25.4742,25.4114,25.4532,322100.0
2010-03-25 13:10:00,36.49,36.52,36.47,36.5,101400.0,25.4602,25.4812,25.4463,25.4672,101400.0
2010-03-25 13:20:00,36.5,36.53,36.48,36.49,108800.0,25.4672,25.4881,25.4532,25.4602,108800.0
2010-03-25 13:30:00,36.48,36.49,36.4,36.44,307400.0,25.4532,25.4602,25.3974,25.4253,307400.0
2010-03-25 13:40:00,36.44,36.48,36.43,36.46,138800.0,25.4253,25.4532,25.4184,25.4393,138800.0
2010-03-25 13:50:00,36.47,36.47,36.37,36.41,333300.0,25.4463,25.4463,25.3765,25.4044,333300.0
2010-03-25 14:00:00,36.41,36.45,36.39,36.43,222800.0,25.4044,25.4323,25.3905,25.4184,222800.0
2010-03-25 14:10:00,36.44,36.44,36.37,36.38,219300.0,25.4253,25.4253,25.3765,25.3835,219300.0
2010-03-25 14:20:00,36.38,36.4,36.28,36.31,121100.0,25.3835,25.3974,25.3137,25.3346,121100.0
2010-03-25 14:30:00,36.3,36.34,36.28,36.3,145100.0,25.3277,25.3556,25.3137,25.3277,145100.0
2010-03-25 14:40:00,36.29,36.3,36.26,36.3,370200.0,25.3207,25.3277,25.2997,25.3277,370200.0
2010-03-25 14:50:00,36.3,36.44,36.29,36.43,375400.0,25.3277,25.4253,25.3207,25.4184,375400.0
2010-03-25 15:00:00,36.43,36.47,36.4,36.45,372700.0,25.4184,25.4463,25.3974,25.4323,372700.0
2010-03-25 15:10:00,36.45,36.48,36.44,36.47,217200.0,25.4323,25.4532,25.4253,25.4463,217200.0
2010-03-25 15:20:00,36.48,36.51,36.45,36.48,700900.0,25.4532,25.4742,25.4323,25.4532,700900.0
2010-03-25 15:30:00,36.48,36.51,36.47,36.48,761600.0,25.4532,25.4742,25.4463,25.4532,761600.0
2010-03-25 15:40:00,36.48,36.5,36.44,36.46,858000.0,25.4532,25.4672,25.4253,25.4393,858000.0
2010-03-25 15:50:00,36.46,36.48,36.42,36.44,1532100.0,25.4393,25.4532,25.4114,25.4253,1532100.0
2010-03-26 09:30:00,36.49,36.75,36.49,36.68,491200.0,25.4602,25.6416,25.4602,25.5928,491200.0
2010-03-26 09:40:00,36.68,36.78,36.67,36.77,548200.0,25.5928,25.6626,25.5858,25.6556,548200.0
2010-03-26 09:50:00,36.76,36.87,36.73,36.81,398600.0,25.6486,25.7254,25.6277,25.6835,398600.0
2010-03-26 10:00:00,36.82,36.87,36.77,36.79,392000.0,25.6905,25.7254,25.6556,25.6695,392000.0
2010-03-26 10:10:00,36.79,36.82,36.74,36.8,473900.0,25.6695,25.6905,25.6347,25.6765,473900.0
2010-03-26 10:20:00,36.81,36.88,36.75,36.87,487700.0,25.6835,25.7323,25.6416,25.7254,487700.0
2010-03-26 10:30:00,36.87,36.94,36.86,36.9,329300.0,25.7254,25.7742,25.7184,25.7463,329300.0
2010-03-26 10:40:00,36.9,36.94,36.88,36.89,340600.0,25.7463,25.7742,25.7323,25.7393,340600.0
2010-03-26 10:50:00,36.88,36.92,36.8,36.81,450600.0,25.7323,25.7603,25.6765,25.6835,450600.0
2010-03-26 11:00:00,36.81,36.91,36.81,36.88,245600.0,25.6835,25.7533,25.6835,25.7323,245600.0
2010-03-26 11:10:00,36.88,36.97,36.88,36.94,195100.0,25.7323,25.7951,25.7323,25.7742,195100.0
2010-03-26 11:20:00,36.94,37.0,36.92,36.98,333100.0,25.7742,25.8161,25.7603,25.8021,333100.0
2010-03-26 11:30:00,36.98,36.98,36.91,36.94,302400.0,25.8021,25.8021,25.7533,25.7742,302400.0
2010-03-26 11:40:00,36.94,36.96,36.89,36.89,196800.0,25.7742,25.7882,25.7393,25.7393,196800.0
2010-03-26 11:50:00,36.89,36.91,36.81,36.83,217700.0,25.7393,25.7533,25.6835,25.6975,217700.0
2010-03-26 12:00:00,36.82,36.83,36.78,36.79,189700.0,25.6905,25.6975,25.6626,25.6695,189700.0
2010-03-26 12:10:00,36.79,36.81,36.77,36.8,451500.0,25.6695,25.6835,25.6556,25.6765,451500.0
2010-03-26 12:20:00,36.8,36.8,36.73,36.77,697000.0,25.6765,25.6765,25.6277,25.6556,697000.0
2010-03-26 12:30:00,36.78,36.78,36.75,36.77,295000.0,25.6626,25.6626,25.6416,25.6556,295000.0
2010-03-26 12:40:00,36.78,36.84,36.77,36.79,284400.0,25.6626,25.7044,25.6556,25.6695,284400.0
2010-03-26 12:50:00,36.79,36.86,36.78,36.81,160800.0,25.6695,25.7184,25.6626,25.6835,160800.0
2010-03-26 13:00:00,36.81,36.84,36.75,36.77,265100.0,25.6835,25.7044,25.6416,25.6556,265100.0
2010-03-26 13:10:00,36.77,36.86,36.76,36.85,513400.0,25.6556,25.7184,25.6486,25.7114,513400.0
2010-03-26 13:20:00,36.86,36.87,36.81,36.81,199300.0,25.7184,25.7254,25.6835,25.6835,199300.0
2010-03-26 13:30:00,36.81,36.88,36.81,36.87,397600.0,25.6835,25.7323,25.6835,25.7254,397600.0
2010-03-26 13:40:00,36.86,36.9,36.86,36.89,232700.0,25.7184,25.7463,25.7184,25.7393,232700.0
2010-03-26 13:50:00,36.89,36.9,36.85,36.85,110900.0,25.7393,25.7463,25.7114,25.7114,110900.0
2010-03-26 14:00:00,36.85,36.86,36.79,36.85,206600.0,25.7114,25.7184,25.6695,25.7114,206600.0
2010-03-26 14:10:00,36.85,36.86,36.8,36.83,292600.0,25.7114,25.7184,25.6765,25.6975,292600.0
2010-03-26 14:20:00,36.83,36.9,36.82,36.88,192200.0,25.6975,25.7463,25.6905,25.7323,192200.0
2010-03-26 14:30:00,36.89,36.9,36.87,36.89,110400.0,25.7393,25.7463,25.7254,25.7393,110400.0
2010-03-26 14:40:00,36.89,36.9,36.83,36.86,426000.0,25.7393,25.7463,25.6975,25.7184,426000.0
2010-03-26 14:50:00,36.86,36.9,36.83,36.88,198800.0,25.7184,25.7463,25.6975,25.7323,198800.0
2010-03-26 15:00:00,36.87,36.9,36.86,36.88,527200.0,25.7254,25.7463,25.7184,25.7323,527200.0
2010-03-26 15:10:00,36.88,36.89,36.86,36.87,297600.0,25.7323,25.7393,25.7184,25.7254,297600.0
2010-03-26 15:20:00,36.87,36.93,36.85,36.93,627900.0,25.7254,25.7672,25.7114,25.7672,627900.0
2010-03-26 15:30:00,36.93,36.93,36.79,36.8,563900.0,25.7672,25.7672,25.6695,25.6765,563900.0
2010-03-26 15:40:00,36.8,36.8,36.78,36.79,567500.0,25.6765,25.6765,25.6626,25.6695,567500.0
2010-03-26 15:50:00,36.79,36.9,36.75,36.8,1133400.0,25.6695,25.7463,25.6416,25.6765,1133400.0
2010-03-29 09:30:00,36.81,36.87,36.71,36.84,389900.0,25.6835,25.7254,25.6137,25.7044,389900.0
2010-03-29 09:40:00,36.85,36.93,36.84,36.91,252800.0,25.7114,25.7672,25.7044,25.7533,252800.0
2010-03-29 09:50:00,36.91,36.91,36.75,36.8,483500.0,25.7533,25.7533,25.6416,25.6765,483500.0
2010-03-29 10:00:00,36.8,36.81,36.76,36.79,254000.0,25.6765,25.6835,25.6486,25.6695,254000.0
2010-03-29 10:10:00,36.8,36.83,36.66,36.67,605800.0,25.6765,25.6975,25.5788,25.5858,605800.0
2010-03-29 10:20:00,36.67,36.7,36.56,36.56,329500.0,25.5858,25.6068,25.5091,25.5091,329500.0
2010-03-29 10:30:00,36.56,36.65,36.54,36.62,302400.0,25.5091,25.5719,25.4951,25.5509,302400.0
2010-03-29 10:40:00,36.62,36.68,36.53,36.54,173900.0,25.5509,25.5928,25.4881,25.4951,173900.0
2010-03-29 10:50:00,36.55,36.61,36.51,36.6,131300.0,25.5021,25.544,25.4742,25.537,131300.0
2010-03-29 11:00:00,36.61,36.67,36.58,36.6,395700.0,25.544,25.5858,25.523,25.537,395700.0
2010-03-29 11:10:00,36.6,36.68,36.59,36.6,366600.0,25.537,25.5928,25.53,25.537,366600.0
2010-03-29 11:20:00,36.59,36.76,36.57,36.76,281700.0,25.53,25.6486,25.516,25.6486,281700.0
2010-03-29 11:30:00,36.77,36.81,36.76,36.8,574700.0,25.6556,25.6835,25.6486,25.6765,574700.0
2010-03-29 11:40:00,36.8,36.87,36.8,36.87,226100.0,25.6765,25.7254,25.6765,25.7254,226100.0
2010-03-29 11:50:00,36.87,36.97,36.85,36.96,157600.0,25.7254,25.7951,25.7114,25.7882,157600.0
2010-03-29 12:00:00,36.96,36.97,36.81,36.84,253300.0,25.7882,25.7951,25.6835,25.7044,253300.0
2010-03-29 12:10:00,36.85,36.92,36.84,36.92,281000.0,25.7114,25.7603,25.7044,25.7603,281000.0
2010-03-29 12:20:00,36.92,36.97,36.91,36.97,184100.0,25.7603,25.7951,25.7533,25.7951,184100.0
2010-03-29 12:30:00,36.97,37.04,36.97,36.99,296100.0,25.7951,25.844,25.7951,25.8091,296100.0
2010-03-29 12:40:00,36.99,37.04,36.96,36.99,378000.0,25.8091,25.844,25.7882,25.8091,378000.0
2010-03-29 12:50:00,36.99,37.08,36.97,36.99,207100.0,25.8091,25.8719,25.7951,25.8091,207100.0
2010-03-29 13:00:00,37.01,37.04,36.95,36.96,101900.0,25.823,25.844,25.7812,25.7882,101900.0
2010-03-29 13:10:00,36.97,37.03,36.97,37.01,74400.0,25.7951,25.837,25.7951,25.823,74400.0
2010-03-29 13:20:00,37.01,37.03,37.0,37.01,149200.0,25.823,25.837,25.8161,25.823,149200.0
2010-03-29 13:30:00,37.01,37.03,36.99,37.0,189300.0,25.823,25.837,25.8091,25.8161,189300.0
2010-03-29 13:40:00,37.01,37.05,36.99,37.03,96100.0,25.823,25.851,25.8091,25.837,96100.0
2010-03-29 13:50:00,37.04,37.04,36.98,36.98,270600.0,25.844,25.844,25.8021,25.8021,270600.0
2010-03-29 14:00:00,36.98,37.03,36.97,37.02,143500.0,25.8021,25.837,25.7951,25.83,143500.0
2010-03-29 14:10:00,37.02,37.07,37.01,37.07,117400.0,25.83,25.8649,25.823,25.8649,117400.0
2010-03-29 14:20:00,37.06,37.11,37.04,37.09,170100.0,25.8579,25.8928,25.844,25.8789,170100.0
2010-03-29 14:30:00,37.09,37.09,37.02,37.06,128200.0,25.8789,25.8789,25.83,25.8579,128200.0
2010-03-29 14:40:00,37.05,37.08,37.03,37.08,166200.0,25.851,25.8719,25.837,25.8719,166200.0
2010-03-29 14:50:00,37.07,37.12,37.02,37.09,212300.0,25.8649,25.8998,25.83,25.8789,212300.0
2010-03-29 15:00:00,37.09,37.1,37.05,37.08,163900.0,25.8789,25.8858,25.851,25.8719,163900.0
2010-03-29 15:10:00,37.09,37.14,37.08,37.08,243600.0,25.8789,25.9138,25.8719,25.8719,243600.0
2010-03-29 15:20:00,37.09,37.11,37.07,37.08,288300.0,25.8789,25.8928,25.8649,25.8719,288300.0
2010-03-29 15:30:00,37.08,37.1,37.04,37.04,211600.0,25.8719,25.8858,25.844,25.844,211600.0
2010-03-29 15:40:00,37.05,37.13,37.03,37.06,804700.0,25.851,25.9068,25.837,25.8579,804700.0
2010-03-29 15:50:00,37.06,37.1,37.02,37.09,1480100.0,25.8579,25.8858,25.83,25.8789,1480100.0
2010-03-30 09:30:00,37.07,37.29,37.05,37.25,587700.0,25.8649,26.0184,25.851,25.9905,587700.0
2010-03-30 09:40:00,37.25,37.29,37.19,37.21,309200.0,25.9905,26.0184,25.9486,25.9626,309200.0
2010-03-30 09:50:00,37.21,37.32,37.18,37.29,457000.0,25.9626,26.0393,25.9417,26.0184,457000.0
2010-03-30 10:00:00,37.29,37.31,37.21,37.23,278800.0,26.0184,26.0324,25.9626,25.9765,278800.0
2010-03-30 10:10:00,37.24,37.28,37.21,37.23,235200.0,25.9835,26.0114,25.9626,25.9765,235200.0
2010-03-30 10:20:00,37.23,37.27,37.21,37.26,262800.0,25.9765,26.0045,25.9626,25.9975,262800.0
2010-03-30 10:30:00,37.26,37.28,37.16,37.17,140200.0,25.9975,26.0114,25.9277,25.9347,140200.0
2010-03-30 10:40:00,37.17,37.2,37.02,37.04,530500.0,25.9347,25.9556,25.83,25.844,530500.0
2010-03-30 10:50:00,37.04,37.19,37.04,37.12,171100.0,25.844,25.9486,25.844,25.8998,171100.0
2010-03-30 11:00:00,37.12,37.15,37.04,37.06,197400.0,25.8998,25.9207,25.844,25.8579,197400.0
2010-03-30 11:10:00,37.06,37.08,36.99,37.01,288800.0,25.8579,25.8719,25.8091,25.823,288800.0
2010-03-30 11:20:00,37.01,37.02,36.89,36.92,450500.0,25.823,25.83,25.7393,25.7603,450500.0
2010-03-30 11:30:00,36.93,37.01,36.92,37.0,210400.0,25.7672,25.823,25.7603,25.8161,210400.0
2010-03-30 11:40:00,37.0,37.06,36.95,36.97,205400.0,25.8161,25.8579,25.7812,25.7951,205400.0
2010-03-30 11:50:00,36.97,37.05,36.96,37.02,127200.0,25.7951,25.851,25.7882,25.83,127200.0
2010-03-30 12:00:00,37.02,37.09,37.02,37.08,75700.0,25.83,25.8789,25.83,25.8719,75700.0
2010-03-30 12:10:00,37.08,37.11,37.03,37.03,71100.0,25.8719,25.8928,25.837,25.837,71100.0
2010-03-30 12:20:00,37.04,37.06,37.03,37.05,72200.0,25.844,25.8579,25.837,25.851,72200.0
2010-03-30 12:30:00,37.06,37.06,37.04,37.04,52100.0,25.8579,25.8579,25.844,25.844,52100.0
2010-03-30 12:40:00,37.04,37.05,37.0,37.0,47300.0,25.844,25.851,25.8161,25.8161,47300.0
2010-03-30 12:50:00,37.0,37.01,36.98,37.0,113600.0,25.8161,25.823,25.8021,25.8161,113600.0
2010-03-30 13:00:00,37.0,37.01,36.99,37.01,99800.0,25.8161,25.823,25.8091,25.823,99800.0
2010-03-30 13:10:00,37.0,37.03,37.0,37.02,109000.0,25.8161,25.837,25.8161,25.83,109000.0
2010-03-30 13:20:00,37.02,37.02,37.0,37.0,83400.0,25.83,25.83,25.8161,25.8161,83400.0
2010-03-30 13:30:00,37.0,37.02,36.97,37.0,84800.0,25.8161,25.83,25.7951,25.8161,84800.0
2010-03-30 13:40:00,37.01,37.02,36.97,37.0,139200.0,25.823,25.83,25.7951,25.8161,139200.0
2010-03-30 13:50:00,37.01,37.05,37.0,37.02,78500.0,25.823,25.851,25.8161,25.83,78500.0
2010-03-30 14:00:00,37.02,37.07,37.02,37.06,94700.0,25.83,25.8649,25.83,25.8579,94700.0
2010-03-30 14:10:00,37.05,37.08,37.0,37.0,126800.0,25.851,25.8719,25.8161,25.8161,126800.0
2010-03-30 14:20:00,37.0,37.02,36.99,37.01,127800.0,25.8161,25.83,25.8091,25.823,127800.0
2010-03-30 14:30:00,37.01,37.07,37.0,37.02,109500.0,25.823,25.8649,25.8161,25.83,109500.0
2010-03-30 14:40:00,37.03,37.04,37.02,37.04,99900.0,25.837,25.844,25.83,25.844,99900.0
2010-03-30 14:50:00,37.03,37.04,36.97,36.97,153900.0,25.837,25.844,25.7951,25.7951,153900.0
2010-03-30 15:00:00,36.98,37.0,36.95,36.95,129900.0,25.8021,25.8161,25.7812,25.7812,129900.0
2010-03-30 15:10:00,36.96,36.97,36.94,36.96,106100.0,25.7882,25.7951,25.7742,25.7882,106100.0
2010-03-30 15:20:00,36.96,36.97,36.94,36.94,76900.0,25.7882,25.7951,25.7742,25.7742,76900.0
2010-03-30 15:30:00,36.94,37.01,36.94,37.0,263500.0,25.7742,25.823,25.7742,25.8161,263500.0
2010-03-30 15:40:00,37.0,37.04,37.0,37.03,312100.0,25.8161,25.844,25.8161,25.837,312100.0
2010-03-30 15:50:00,37.02,37.03,36.99,37.01,565000.0,25.83,25.837,25.8091,25.823,565000.0
2010-03-31 09:30:00,36.91,36.97,36.75,36.88,268800.0,25.7533,25.7951,25.6416,25.7323,268800.0
2010-03-31 09:40:00,36.88,36.92,36.59,36.72,304800.0,25.7323,25.7603,25.53,25.6207,304800.0
2010-03-31 09:50:00,36.71,36.82,36.71,36.77,146900.0,25.6137,25.6905,25.6137,25.6556,146900.0
2010-03-31 10:00:00,36.77,36.84,36.74,36.74,171900.0,25.6556,25.7044,25.6347,25.6347,171900.0
2010-03-31 10:10:00,36.75,36.77,36.7,36.72,133200.0,25.6416,25.6556,25.6068,25.6207,133200.0
2010-03-31 10:20:00,36.72,36.83,36.72,36.8,153500.0,25.6207,25.6975,25.6207,25.6765,153500.0
2010-03-31 10:30:00,36.79,36.82,36.73,36.73,123600.0,25.6695,25.6905,25.6277,25.6277,123600.0
2010-03-31 10:40:00,36.73,36.76,36.72,36.75,116100.0,25.6277,25.6486,25.6207,25.6416,116100.0
2010-03-31 10:50:00,36.75,36.78,36.73,36.75,146700.0,25.6416,25.6626,25.6277,25.6416,146700.0
2010-03-31 11:00:00,36.75,36.77,36.73,36.75,160500.0,25.6416,25.6556,25.6277,25.6416,160500.0
2010-03-31 11:10:00,36.75,36.75,36.72,36.74,99600.0,25.6416,25.6416,25.6207,25.6347,99600.0
2010-03-31 11:20:00,36.74,36.8,36.73,36.74,141000.0,25.6347,25.6765,25.6277,25.6347,141000.0
2010-03-31 11:30:00,36.74,36.78,36.73,36.76,103100.0,25.6347,25.6626,25.6277,25.6486,103100.0
2010-03-31 11:40:00,36.76,36.8,36.68,36.75,192300.0,25.6486,25.6765,25.5928,25.6416,192300.0
2010-03-31 11:50:00,36.75,36.76,36.68,36.73,239400.0,25.6416,25.6486,25.5928,25.6277,239400.0
2010-03-31 12:00:00,36.72,36.77,36.72,36.74,104300.0,25.6207,25.6556,25.6207,25.6347,104300.0
2010-03-31 12:10:00,36.73,36.79,36.73,36.78,166100.0,25.6277,25.6695,25.6277,25.6626,166100.0
2010-03-31 12:20:00,36.78,36.79,36.66,36.66,114200.0,25.6626,25.6695,25.5788,25.5788,114200.0
2010-03-31 12:30:00,36.67,36.75,36.65,36.74,94900.0,25.5858,25.6416,25.5719,25.6347,94900.0
2010-03-31 12:40:00,36.74,36.75,36.69,36.71,89000.0,25.6347,25.6416,25.5998,25.6137,89000.0
2010-03-31 12:50:00,36.71,36.75,36.7,36.74,121400.0,25.6137,25.6416,25.6068,25.6347,121400.0
2010-03-31 13:00:00,36.74,36.75,36.63,36.63,214100.0,25.6347,25.6416,25.5579,25.5579,214100.0
2010-03-31 13:10:00,36.63,36.68,36.63,36.68,102400.0,25.5579,25.5928,25.5579,25.5928,102400.0
2010-03-31 13:20:00,36.68,36.72,36.63,36.72,81900.0,25.5928,25.6207,25.5579,25.6207,81900.0
2010-03-31 13:30:00,36.72,36.74,36.68,36.73,61100.0,25.6207,25.6347,25.5928,25.6277,61100.0
2010-03-31 13:40:00,36.73,36.75,36.68,36.71,126100.0,25.6277,25.6416,25.5928,25.6137,126100.0
2010-03-31 13:50:00,36.7,36.76,36.7,36.72,85500.0,25.6068,25.6486,25.6068,25.6207,85500.0
2010-03-31 14:00:00,36.73,36.78,36.72,36.76,116800.0,25.6277,25.6626,25.6207,25.6486,116800.0
2010-03-31 14:10:00,36.74,36.76,36.7,36.7,71400.0,25.6347,25.6486,25.6068,25.6068,71400.0
2010-03-31 14:20:00,36.7,36.75,36.7,36.75,72300.0,25.6068,25.6416,25.6068,25.6416,72300.0
2010-03-31 14:30:00,36.75,36.75,36.7,36.7,125400.0,25.6416,25.6416,25.6068,25.6068,125400.0
2010-03-31 14:40:00,36.7,36.71,36.59,36.59,180500.0,25.6068,25.6137,25.53,25.53,180500.0
2010-03-31 14:50:00,36.59,36.64,36.58,36.61,129500.0,25.53,25.5649,25.523,25.544,129500.0
2010-03-31 15:00:00,36.61,36.62,36.59,36.59,114700.0,25.544,25.5509,25.53,25.53,114700.0
2010-03-31 15:10:00,36.59,36.6,36.51,36.53,138900.0,25.53,25.537,25.4742,25.4881,138900.0
2010-03-31 15:20:00,36.53,36.54,36.48,36.53,356600.0,25.4881,25.4951,25.4532,25.4881,356600.0
2010-03-31 15:30:00,36.52,36.63,36.51,36.63,268700.0,25.4812,25.5579,25.4742,25.5579,268700.0
2010-03-31 15:40:00,36.62,36.64,36.5,36.51,541200.0,25.5509,25.5649,25.4672,25.4742,541200.0
2010-03-31 15:50:00,36.51,36.57,36.5,36.56,723400.0,25.4742,25.516,25.4672,25.5091,723400.0
2010-04-01 09:30:00,36.12,36.51,36.06,36.36,846700.0,25.2021,25.4742,25.1602,25.3695,846700.0
2010-04-01 09:40:00,36.35,36.44,36.33,36.4,468100.0,25.3625,25.4253,25.3486,25.3974,468100.0
2010-04-01 09:50:00,36.4,36.42,36.3,36.39,411200.0,25.3974,25.4114,25.3277,25.3905,411200.0
2010-04-01 10:00:00,36.39,36.42,36.32,36.33,368900.0,25.3905,25.4114,25.3416,25.3486,368900.0
2010-04-01 10:10:00,36.33,36.42,36.31,36.38,584300.0,25.3486,25.4114,25.3346,25.3835,584300.0
2010-04-01 10:20:00,36.39,36.42,36.33,36.41,461000.0,25.3905,25.4114,25.3486,25.4044,461000.0
2010-04-01 10:30:00,36.42,36.47,36.36,36.44,317900.0,25.4114,25.4463,25.3695,25.4253,317900.0
2010-04-01 10:40:00,36.45,36.5,36.43,36.45,185300.0,25.4323,25.4672,25.4184,25.4323,185300.0
2010-04-01 10:50:00,36.45,36.47,36.38,36.44,208500.0,25.4323,25.4463,25.3835,25.4253,208500.0
2010-04-01 11:00:00,36.44,36.47,36.43,36.46,228100.0,25.4253,25.4463,25.4184,25.4393,228100.0
2010-04-01 11:10:00,36.46,36.46,36.4,36.41,171800.0,25.4393,25.4393,25.3974,25.4044,171800.0
2010-04-01 11:20:00,36.41,36.45,36.39,36.44,389300.0,25.4044,25.4323,25.3905,25.4253,389300.0
2010-04-01 11:30:00,36.44,36.45,36.42,36.44,208400.0,25.4253,25.4323,25.4114,25.4253,208400.0
2010-04-01 11:40:00,36.44,36.46,36.33,36.37,384900.0,25.4253,25.4393,25.3486,25.3765,384900.0
2010-04-01 11:50:00,36.36,36.39,36.36,36.36,170300.0,25.3695,25.3905,25.3695,25.3695,170300.0
2010-04-01 12:00:00,36.35,36.36,36.33,36.33,93100.0,25.3625,25.3695,25.3486,25.3486,93100.0
2010-04-01 12:10:00,36.33,36.34,36.33,36.33,131100.0,25.3486,25.3556,25.3486,25.3486,131100.0
2010-04-01 12:20:00,36.34,36.34,36.33,36.33,128400.0,25.3556,25.3556,25.3486,25.3486,128400.0
2010-04-01 12:30:00,36.33,36.34,36.26,36.32,228000.0,25.3486,25.3556,25.2997,25.3416,228000.0
2010-04-01 12:40:00,36.31,36.34,36.3,36.33,158400.0,25.3346,25.3556,25.3277,25.3486,158400.0
2010-04-01 12:50:00,36.34,36.36,36.32,36.35,267100.0,25.3556,25.3695,25.3416,25.3625,267100.0
2010-04-01 13:00:00,36.35,36.37,36.34,36.35,194500.0,25.3625,25.3765,25.3556,25.3625,194500.0
2010-04-01 13:10:00,36.35,36.36,36.32,36.32,357000.0,25.3625,25.3695,25.3416,25.3416,357000.0
2010-04-01 13:20:00,36.32,36.36,36.29,36.29,264200.0,25.3416,25.3695,25.3207,25.3207,264200.0
2010-04-01 13:30:00,36.29,36.36,36.29,36.36,200600.0,25.3207,25.3695,25.3207,25.3695,200600.0
2010-04-01 13:40:00,36.36,36.39,36.29,36.29,269400.0,25.3695,25.3905,25.3207,25.3207,269400.0
2010-04-01 13:50:00,36.29,36.29,36.24,36.26,407000.0,25.3207,25.3207,25.2858,25.2997,407000.0
2010-04-01 14:00:00,36.25,36.26,36.22,36.24,259900.0,25.2928,25.2997,25.2718,25.2858,259900.0
2010-04-01 14:10:00,36.24,36.27,36.22,36.23,325200.0,25.2858,25.3067,25.2718,25.2788,325200.0
2010-04-01 14:20:00,36.24,36.31,36.23,36.28,175900.0,25.2858,25.3346,25.2788,25.3137,175900.0
2010-04-01 14:30:00,36.28,36.29,36.17,36.17,288500.0,25.3137,25.3207,25.237,25.237,288500.0
2010-04-01 14:40:00,36.17,36.18,36.06,36.06,674600.0,25.237,25.2439,25.1602,25.1602,674600.0
2010-04-01 14:50:00,36.06,36.15,36.06,36.15,307200.0,25.1602,25.223,25.1602,25.223,307200.0
2010-04-01 15:00:00,36.14,36.19,36.12,36.14,552800.0,25.216,25.2509,25.2021,25.216,552800.0
2010-04-01 15:10:00,36.14,36.16,36.1,36.12,477800.0,25.216,25.23,25.1881,25.2021,477800.0
2010-04-01 15:20:00,36.13,36.16,36.12,36.12,324100.0,25.209,25.23,25.2021,25.2021,324100.0
2010-04-01 15:30:00,36.12,36.21,36.12,36.2,380700.0,25.2021,25.2649,25.2021,25.2579,380700.0
2010-04-01 15:40:00,36.19,36.2,36.15,36.16,655700.0,25.2509,25.2579,25.223,25.23,655700.0
2010-04-01 15:50:00,36.15,36.24,36.14,36.24,658600.0,25.223,25.2858,25.216,25.2858,658600.0
2010-04-05 09:30:00,36.26,36.3,36.01,36.07,327700.0,25.2997,25.3277,25.1253,25.1672,327700.0
2010-04-05 09:40:00,36.07,36.13,36.04,36.05,329400.0,25.1672,25.209,25.1462,25.1532,329400.0
2010-04-05 09:50:00,36.06,36.1,35.99,36.0,229400.0,25.1602,25.1881,25.1114,25.1183,229400.0
2010-04-05 10:00:00,36.0,36.05,35.94,35.94,393100.0,25.1183,25.1532,25.0765,25.0765,393100.0
2010-04-05 10:10:00,35.94,36.04,35.94,35.99,266200.0,25.0765,25.1462,25.0765,25.1114,266200.0
2010-04-05 10:20:00,35.99,36.05,35.91,35.91,325800.0,25.1114,25.1532,25.0555,25.0555,325800.0
2010-04-05 10:30:00,35.91,36.01,35.88,36.0,218400.0,25.0555,25.1253,25.0346,25.1183,218400.0
2010-04-05 10:40:00,36.0,36.01,35.95,36.0,249900.0,25.1183,25.1253,25.0835,25.1183,249900.0
2010-04-05 10:50:00,36.0,36.03,35.99,36.01,254200.0,25.1183,25.1393,25.1114,25.1253,254200.0
2010-04-05 11:00:00,36.01,36.03,35.99,36.0,151200.0,25.1253,25.1393,25.1114,25.1183,151200.0
2010-04-05 11:10:00,36.0,36.01,35.99,36.0,124400.0,25.1183,25.1253,25.1114,25.1183,124400.0
2010-04-05 11:20:00,36.0,36.01,35.95,35.97,164800.0,25.1183,25.1253,25.0835,25.0974,164800.0
2010-04-05 11:30:00,35.97,35.97,35.88,35.91,211400.0,25.0974,25.0974,25.0346,25.0555,211400.0
2010-04-05 11:40:00,35.91,35.95,35.87,35.89,136100.0,25.0555,25.0835,25.0276,25.0416,136100.0
2010-04-05 11:50:00,35.89,35.92,35.86,35.92,203400.0,25.0416,25.0625,25.0207,25.0625,203400.0
2010-04-05 12:00:00,35.92,35.95,35.9,35.94,219900.0,25.0625,25.0835,25.0486,25.0765,219900.0
2010-04-05 12:10:00,35.95,35.98,35.91,35.92,154800.0,25.0835,25.1044,25.0555,25.0625,154800.0
2010-04-05 12:20:00,35.93,35.97,35.91,35.97,154500.0,25.0695,25.0974,25.0555,25.0974,154500.0
2010-04-05 12:30:00,35.96,35.97,35.9,35.93,186500.0,25.0904,25.0974,25.0486,25.0695,186500.0
2010-04-05 12:40:00,35.93,35.95,35.92,35.95,92900.0,25.0695,25.0835,25.0625,25.0835,92900.0
2010-04-05 12:50:00,35.95,35.96,35.89,35.92,307300.0,25.0835,25.0904,25.0416,25.0625,307300.0
2010-04-05 13:00:00,35.92,36.01,35.92,35.97,533800.0,25.0625,25.1253,25.0625,25.0974,533800.0
2010-04-05 13:10:00,35.97,35.98,35.95,35.97,117400.0,25.0974,25.1044,25.0835,25.0974,117400.0
2010-04-05 13:20:00,35.97,35.97,35.94,35.95,116800.0,25.0974,25.0974,25.0765,25.0835,116800.0
2010-04-05 13:30:00,35.96,35.97,35.94,35.95,227200.0,25.0904,25.0974,25.0765,25.0835,227200.0
2010-04-05 13:40:00,35.95,35.98,35.92,35.92,223900.0,25.0835,25.1044,25.0625,25.0625,223900.0
2010-04-05 13:50:00,35.93,35.98,35.92,35.97,252700.0,25.0695,25.1044,25.0625,25.0974,252700.0
2010-04-05 14:00:00,35.98,35.99,35.95,35.96,138100.0,25.1044,25.1114,25.0835,25.0904,138100.0
2010-04-05 14:10:00,35.95,35.96,35.88,35.91,356400.0,25.0835,25.0904,25.0346,25.0555,356400.0
2010-04-05 14:20:00,35.91,35.92,35.88,35.89,133200.0,25.0555,25.0625,25.0346,25.0416,133200.0
2010-04-05 14:30:00,35.9,35.96,35.89,35.96,188400.0,25.0486,25.0904,25.0416,25.0904,188400.0
2010-04-05 14:40:00,35.96,36.0,35.95,35.97,169400.0,25.0904,25.1183,25.0835,25.0974,169400.0
2010-04-05 14:50:00,35.98,35.99,35.9,35.94,266400.0,25.1044,25.1114,25.0486,25.0765,266400.0
2010-04-05 15:00:00,35.94,35.99,35.93,35.97,129000.0,25.0765,25.1114,25.0695,25.0974,129000.0
2010-04-05 15:10:00,35.97,36.0,35.96,36.0,105600.0,25.0974,25.1183,25.0904,25.1183,105600.0
2010-04-05 15:20:00,35.99,36.01,35.93,35.96,263900.0,25.1114,25.1253,25.0695,25.0904,263900.0
2010-04-05 15:30:00,35.96,35.97,35.93,35.94,289200.0,25.0904,25.0974,25.0695,25.0765,289200.0
2010-04-05 15:40:00,35.95,35.98,35.9,35.98,490000.0,25.0835,25.1044,25.0486,25.1044,490000.0
2010-04-05 15:50:00,35.98,36.0,35.97,36.0,459000.0,25.1044,25.1183,25.0974,25.1183,459000.0
2010-04-06 09:30:00,35.88,36.0,35.79,35.83,257600.0,25.0346,25.1183,24.9718,24.9997,257600.0
2010-04-06 09:40:00,35.83,35.86,35.75,35.77,170300.0,24.9997,25.0207,24.9439,24.9579,170300.0
2010-04-06 09:50:00,35.77,35.83,35.74,35.8,171100.0,24.9579,24.9997,24.9369,24.9788,171100.0
2010-04-06 10:00:00,35.8,35.81,35.72,35.77,208000.0,24.9788,24.9858,24.923,24.9579,208000.0
2010-04-06 10:10:00,35.78,35.8,35.75,35.76,122300.0,24.9648,24.9788,24.9439,24.9509,122300.0
2010-04-06 10:20:00,35.75,35.78,35.71,35.77,158700.0,24.9439,24.9648,24.916,24.9579,158700.0
2010-04-06 10:30:00,35.78,35.81,35.77,35.77,210600.0,24.9648,24.9858,24.9579,24.9579,210600.0
2010-04-06 10:40:00,35.77,35.84,35.75,35.82,303500.0,24.9579,25.0067,24.9439,24.9927,303500.0
2010-04-06 10:50:00,35.82,35.94,35.81,35.89,333800.0,24.9927,25.0765,24.9858,25.0416,333800.0
2010-04-06 11:00:00,35.89,35.9,35.82,35.87,212900.0,25.0416,25.0486,24.9927,25.0276,212900.0
2010-04-06 11:10:00,35.86,36.01,35.86,36.0,285000.0,25.0207,25.1253,25.0207,25.1183,285000.0
2010-04-06 11:20:00,36.0,36.01,35.94,35.94,239900.0,25.1183,25.1253,25.0765,25.0765,239900.0
2010-04-06 11:30:00,35.94,36.01,35.93,35.97,178600.0,25.0765,25.1253,25.0695,25.0974,178600.0
2010-04-06 11:40:00,35.97,36.0,35.92,35.92,117200.0,25.0974,25.1183,25.0625,25.0625,117200.0
2010-04-06 11:50:00,35.92,35.94,35.84,35.91,272900.0,25.0625,25.0765,25.0067,25.0555,272900.0
2010-04-06 12:00:00,35.9,35.93,35.88,35.93,94400.0,25.0486,25.0695,25.0346,25.0695,94400.0
2010-04-06 12:10:00,35.94,35.99,35.94,35.97,91900.0,25.0765,25.1114,25.0765,25.0974,91900.0
2010-04-06 12:20:00,35.98,36.0,35.96,35.96,56100.0,25.1044,25.1183,25.0904,25.0904,56100.0
2010-04-06 12:30:00,35.96,35.97,35.86,35.87,136400.0,25.0904,25.0974,25.0207,25.0276,136400.0
2010-04-06 12:40:00,35.87,35.88,35.82,35.84,131600.0,25.0276,25.0346,24.9927,25.0067,131600.0
2010-04-06 12:50:00,35.84,35.84,35.8,35.83,220500.0,25.0067,25.0067,24.9788,24.9997,220500.0
2010-04-06 13:00:00,35.83,35.88,35.81,35.86,124500.0,24.9997,25.0346,24.9858,25.0207,124500.0
2010-04-06 13:10:00,35.87,35.89,35.85,35.89,91700.0,25.0276,25.0416,25.0137,25.0416,91700.0
2010-04-06 13:20:00,35.88,35.97,35.88,35.95,236200.0,25.0346,25.0974,25.0346,25.0835,236200.0
2010-04-06 13:30:00,35.95,35.96,35.9,35.9,103800.0,25.0835,25.0904,25.0486,25.0486,103800.0
2010-04-06 13:40:00,35.91,35.97,35.9,35.93,87600.0,25.0555,25.0974,25.0486,25.0695,87600.0
2010-04-06 13:50:00,35.94,35.94,35.91,35.91,89200.0,25.0765,25.0765,25.0555,25.0555,89200.0
2010-04-06 14:00:00,35.91,35.92,35.87,35.87,105100.0,25.0555,25.0625,25.0276,25.0276,105100.0
2010-04-06 14:10:00,35.88,35.93,35.87,35.92,108700.0,25.0346,25.0695,25.0276,25.0625,108700.0
2010-04-06 14:20:00,35.92,35.92,35.84,35.85,186000.0,25.0625,25.0625,25.0067,25.0137,186000.0
2010-04-06 14:30:00,35.86,35.9,35.86,35.9,145800.0,25.0207,25.0486,25.0207,25.0486,145800.0
2010-04-06 14:40:00,35.89,35.9,35.84,35.84,104900.0,25.0416,25.0486,25.0067,25.0067,104900.0
2010-04-06 14:50:00,35.84,35.85,35.83,35.84,153100.0,25.0067,25.0137,24.9997,25.0067,153100.0
2010-04-06 15:00:00,35.83,35.89,35.83,35.88,234000.0,24.9997,25.0416,24.9997,25.0346,234000.0
2010-04-06 15:10:00,35.88,35.9,35.86,35.86,117700.0,25.0346,25.0486,25.0207,25.0207,117700.0
2010-04-06 15:20:00,35.86,35.9,35.85,35.88,180100.0,25.0207,25.0486,25.0137,25.0346,180100.0
2010-04-06 15:30:00,35.88,35.91,35.88,35.91,120800.0,25.0346,25.0555,25.0346,25.0555,120800.0
2010-04-06 15:40:00,35.91,35.92,35.88,35.88,197900.0,25.0555,25.0625,25.0346,25.0346,197900.0
2010-04-06 15:50:00,35.88,35.89,35.85,35.87,399800.0,25.0346,25.0416,25.0137,25.0276,399800.0
2010-04-07 09:30:00,35.83,35.83,35.67,35.71,243500.0,24.9997,24.9997,24.8881,24.916,243500.0
2010-04-07 09:40:00,35.71,35.71,35.63,35.65,247700.0,24.916,24.916,24.8602,24.8741,247700.0
2010-04-07 09:50:00,35.66,35.76,35.65,35.68,234200.0,24.8811,24.9509,24.8741,24.8951,234200.0
2010-04-07 10:00:00,35.67,35.73,35.64,35.7,585500.0,24.8881,24.93,24.8672,24.909,585500.0
2010-04-07 10:10:00,35.7,35.79,35.7,35.78,221300.0,24.909,24.9718,24.909,24.9648,221300.0
2010-04-07 10:20:00,35.77,35.79,35.7,35.71,226100.0,24.9579,24.9718,24.909,24.916,226100.0
2010-04-07 10:30:00,35.71,35.73,35.68,35.69,240400.0,24.916,24.93,24.8951,24.902,240400.0
2010-04-07 10:40:00,35.69,35.71,35.63,35.65,382200.0,24.902,24.916,24.8602,24.8741,382200.0
2010-04-07 10:50:00,35.65,35.65,35.57,35.58,153900.0,24.8741,24.8741,24.8183,24.8253,153900.0
2010-04-07 11:00:00,35.58,35.66,35.58,35.65,174600.0,24.8253,24.8811,24.8253,24.8741,174600.0
2010-04-07 11:10:00,35.65,35.74,35.65,35.71,214900.0,24.8741,24.9369,24.8741,24.916,214900.0
2010-04-07 11:20:00,35.72,35.81,35.71,35.79,155700.0,24.923,24.9858,24.916,24.9718,155700.0
2010-04-07 11:30:00,35.79,35.8,35.75,35.75,95300.0,24.9718,24.9788,24.9439,24.9439,95300.0
2010-04-07 11:40:00,35.75,35.8,35.75,35.79,131300.0,24.9439,24.9788,24.9439,24.9718,131300.0
2010-04-07 11:50:00,35.79,35.83,35.77,35.78,135400.0,24.9718,24.9997,24.9579,24.9648,135400.0
2010-04-07 12:00:00,35.78,35.8,35.72,35.72,171200.0,24.9648,24.9788,24.923,24.923,171200.0
2010-04-07 12:10:00,35.73,35.75,35.68,35.69,228800.0,24.93,24.9439,24.8951,24.902,228800.0
2010-04-07 12:20:00,35.69,35.74,35.69,35.7,131400.0,24.902,24.9369,24.902,24.909,131400.0
2010-04-07 12:30:00,35.7,35.73,35.68,35.71,147800.0,24.909,24.93,24.8951,24.916,147800.0
2010-04-07 12:40:00,35.72,35.73,35.69,35.71,73100.0,24.923,24.93,24.902,24.916,73100.0
2010-04-07 12:50:00,35.71,35.77,35.69,35.74,117100.0,24.916,24.9579,24.902,24.9369,117100.0
2010-04-07 13:00:00,35.74,35.8,35.73,35.74,95200.0,24.9369,24.9788,24.93,24.9369,95200.0
2010-04-07 13:10:00,35.74,35.75,35.73,35.74,52300.0,24.9369,24.9439,24.93,24.9369,52300.0
2010-04-07 13:20:00,35.74,35.76,35.73,35.74,111800.0,24.9369,24.9509,24.93,24.9369,111800.0
2010-04-07 13:30:00,35.73,35.77,35.72,35.77,294300.0,24.93,24.9579,24.923,24.9579,294300.0
2010-04-07 13:40:00,35.76,35.78,35.73,35.78,174100.0,24.9509,24.9648,24.93,24.9648,174100.0
2010-04-07 13:50:00,35.77,35.81,35.75,35.8,180200.0,24.9579,24.9858,24.9439,24.9788,180200.0
2010-04-07 14:00:00,35.81,35.81,35.77,35.79,260300.0,24.9858,24.9858,24.9579,24.9718,260300.0
2010-04-07 14:10:00,35.79,35.83,35.79,35.82,173300.0,24.9718,24.9997,24.9718,24.9927,173300.0
2010-04-07 14:20:00,35.82,35.83,35.76,35.8,303300.0,24.9927,24.9997,24.9509,24.9788,303300.0
2010-04-07 14:30:00,35.8,35.81,35.75,35.79,156700.0,24.9788,24.9858,24.9439,24.9718,156700.0
2010-04-07 14:40:00,35.79,35.8,35.74,35.76,120500.0,24.9718,24.9788,24.9369,24.9509,120500.0
2010-04-07 14:50:00,35.76,35.77,35.69,35.7,211700.0,24.9509,24.9579,24.902,24.909,211700.0
2010-04-07 15:00:00,35.7,35.7,35.54,35.57,411900.0,24.909,24.909,24.7974,24.8183,411900.0
2010-04-07 15:10:00,35.57,35.69,35.55,35.69,162800.0,24.8183,24.902,24.8044,24.902,162800.0
2010-04-07 15:20:00,35.68,35.69,35.57,35.6,217100.0,24.8951,24.902,24.8183,24.8392,217100.0
2010-04-07 15:30:00,35.61,35.64,35.59,35.64,212600.0,24.8462,24.8672,24.8323,24.8672,212600.0
2010-04-07 15:40:00,35.64,35.68,35.6,35.67,286200.0,24.8672,24.8951,24.8392,24.8881,286200.0
2010-04-07 15:50:00,35.68,35.7,35.64,35.68,436200.0,24.8951,24.909,24.8672,24.8951,436200.0
2010-04-08 09:30:00,35.61,35.84,35.57,35.84,400800.0,24.8462,25.0067,24.8183,25.0067,400800.0
2010-04-08 09:40:00,35.83,36.04,35.74,36.03,403100.0,24.9997,25.1462,24.9369,25.1393,403100.0
2010-04-08 09:50:00,36.02,36.05,35.99,36.03,330900.0,25.1323,25.1532,25.1114,25.1393,330900.0
2010-04-08 10:00:00,36.03,36.06,35.79,35.82,528000.0,25.1393,25.1602,24.9718,24.9927,528000.0
2010-04-08 10:10:00,35.81,35.96,35.8,35.91,369900.0,24.9858,25.0904,24.9788,25.0555,369900.0
2010-04-08 10:20:00,35.91,35.99,35.9,35.96,371900.0,25.0555,25.1114,25.0486,25.0904,371900.0
2010-04-08 10:30:00,35.96,36.05,35.96,36.0,341100.0,25.0904,25.1532,25.0904,25.1183,341100.0
2010-04-08 10:40:00,35.99,36.01,35.95,35.99,138300.0,25.1114,25.1253,25.0835,25.1114,138300.0
2010-04-08 10:50:00,36.0,36.17,35.99,36.17,434200.0,25.1183,25.237,25.1114,25.237,434200.0
2010-04-08 11:00:00,36.16,36.19,36.15,36.16,295800.0,25.23,25.2509,25.223,25.23,295800.0
2010-04-08 11:10:00,36.17,36.32,36.16,36.32,417500.0,25.237,25.3416,25.23,25.3416,417500.0
2010-04-08 11:20:00,36.32,36.36,36.25,36.29,386000.0,25.3416,25.3695,25.2928,25.3207,386000.0
2010-04-08 11:30:00,36.3,36.3,36.26,36.27,283400.0,25.3277,25.3277,25.2997,25.3067,283400.0
2010-04-08 11:40:00,36.26,36.34,36.23,36.34,267900.0,25.2997,25.3556,25.2788,25.3556,267900.0
2010-04-08 11:50:00,36.34,36.37,36.21,36.36,417400.0,25.3556,25.3765,25.2649,25.3695,417400.0
2010-04-08 12:00:00,36.37,36.39,36.31,36.35,272800.0,25.3765,25.3905,25.3346,25.3625,272800.0
2010-04-08 12:10:00,36.36,36.38,36.33,36.34,130900.0,25.3695,25.3835,25.3486,25.3556,130900.0
2010-04-08 12:20:00,36.34,36.35,36.33,36.34,141700.0,25.3556,25.3625,25.3486,25.3556,141700.0
2010-04-08 12:30:00,36.33,36.34,36.24,36.29,217200.0,25.3486,25.3556,25.2858,25.3207,217200.0
2010-04-08 12:40:00,36.3,36.32,36.28,36.31,235500.0,25.3277,25.3416,25.3137,25.3346,235500.0
2010-04-08 12:50:00,36.31,36.34,36.24,36.29,806900.0,25.3346,25.3556,25.2858,25.3207,806900.0
2010-04-08 13:00:00,36.29,36.47,36.28,36.44,240600.0,25.3207,25.4463,25.3137,25.4253,240600.0
2010-04-08 13:10:00,36.44,36.47,36.37,36.47,199600.0,25.4253,25.4463,25.3765,25.4463,199600.0
2010-04-08 13:20:00,36.47,36.55,36.46,36.52,281400.0,25.4463,25.5021,25.4393,25.4812,281400.0
2010-04-08 13:30:00,36.53,36.53,36.44,36.48,279000.0,25.4881,25.4881,25.4253,25.4532,279000.0
2010-04-08 13:40:00,36.49,36.5,36.47,36.49,149500.0,25.4602,25.4672,25.4463,25.4602,149500.0
2010-04-08 13:50:00,36.5,36.51,36.44,36.45,191300.0,25.4672,25.4742,25.4253,25.4323,191300.0
2010-04-08 14:00:00,36.44,36.51,36.44,36.49,247400.0,25.4253,25.4742,25.4253,25.4602,247400.0
2010-04-08 14:10:00,36.5,36.5,36.45,36.48,166900.0,25.4672,25.4672,25.4323,25.4532,166900.0
2010-04-08 14:20:00,36.47,36.51,36.47,36.49,197200.0,25.4463,25.4742,25.4463,25.4602,197200.0
2010-04-08 14:30:00,36.49,36.56,36.49,36.53,290900.0,25.4602,25.5091,25.4602,25.4881,290900.0
2010-04-08 14:40:00,36.52,36.64,36.52,36.63,309700.0,25.4812,25.5649,25.4812,25.5579,309700.0
2010-04-08 14:50:00,36.63,36.68,36.62,36.64,274300.0,25.5579,25.5928,25.5509,25.5649,274300.0
2010-04-08 15:00:00,36.64,36.64,36.58,36.61,164600.0,25.5649,25.5649,25.523,25.544,164600.0
2010-04-08 15:10:00,36.61,36.66,36.6,36.66,201700.0,25.544,25.5788,25.537,25.5788,201700.0
2010-04-08 15:20:00,36.66,36.72,36.63,36.63,482500.0,25.5788,25.6207,25.5579,25.5579,482500.0
2010-04-08 15:30:00,36.63,36.64,36.57,36.59,261700.0,25.5579,25.5649,25.516,25.53,261700.0
2010-04-08 15:40:00,36.59,36.59,36.51,36.51,323200.0,25.53,25.53,25.4742,25.4742,323200.0
2010-04-08 15:50:00,36.51,36.52,36.46,36.47,815100.0,25.4742,25.4812,25.4393,25.4463,815100.0
2010-04-09 09:30:00,36.35,36.86,36.35,36.85,571900.0,25.3625,25.7184,25.3625,25.7114,571900.0
2010-04-09 09:40:00,36.86,36.87,36.76,36.82,399900.0,25.7184,25.7254,25.6486,25.6905,399900.0
2010-04-09 09:50:00,36.82,36.97,36.8,36.95,394000.0,25.6905,25.7951,25.6765,25.7812,394000.0
2010-04-09 10:00:00,36.95,37.05,36.95,36.99,585700.0,25.7812,25.851,25.7812,25.8091,585700.0
2010-04-09 10:10:00,36.99,37.0,36.68,36.69,316500.0,25.8091,25.8161,25.5928,25.5998,316500.0
2010-04-09 10:20:00,36.7,36.84,36.7,36.78,357100.0,25.6068,25.7044,25.6068,25.6626,357100.0
2010-04-09 10:30:00,36.78,36.83,36.74,36.8,198500.0,25.6626,25.6975,25.6347,25.6765,198500.0
2010-04-09 10:40:00,36.8,36.81,36.73,36.8,195700.0,25.6765,25.6835,25.6277,25.6765,195700.0
2010-04-09 10:50:00,36.8,36.85,36.75,36.78,138000.0,25.6765,25.7114,25.6416,25.6626,138000.0
2010-04-09 11:00:00,36.79,36.88,36.77,36.87,144000.0,25.6695,25.7323,25.6556,25.7254,144000.0
2010-04-09 11:10:00,36.87,37.01,36.85,37.0,305700.0,25.7254,25.823,25.7114,25.8161,305700.0
2010-04-09 11:20:00,36.99,37.25,36.99,37.24,651500.0,25.8091,25.9905,25.8091,25.9835,651500.0
2010-04-09 11:30:00,37.23,37.24,37.01,37.08,259000.0,25.9765,25.9835,25.823,25.8719,259000.0
2010-04-09 11:40:00,37.08,37.12,37.06,37.1,177900.0,25.8719,25.8998,25.8579,25.8858,177900.0
2010-04-09 11:50:00,37.09,37.15,37.08,37.11,325300.0,25.8789,25.9207,25.8719,25.8928,325300.0
2010-04-09 12:00:00,37.1,37.18,37.07,37.15,282900.0,25.8858,25.9417,25.8649,25.9207,282900.0
2010-04-09 12:10:00,37.15,37.15,37.06,37.07,122200.0,25.9207,25.9207,25.8579,25.8649,122200.0
2010-04-09 12:20:00,37.07,37.07,37.0,37.0,57000.0,25.8649,25.8649,25.8161,25.8161,57000.0
2010-04-09 12:30:00,37.0,37.04,37.0,37.01,118700.0,25.8161,25.844,25.8161,25.823,118700.0
2010-04-09 12:40:00,37.02,37.03,36.97,36.99,214200.0,25.83,25.837,25.7951,25.8091,214200.0
2010-04-09 12:50:00,36.99,37.01,36.94,36.99,293900.0,25.8091,25.823,25.7742,25.8091,293900.0
2010-04-09 13:00:00,36.98,37.1,36.93,36.98,354200.0,25.8021,25.8858,25.7672,25.8021,354200.0
2010-04-09 13:10:00,36.97,37.03,36.94,37.02,72000.0,25.7951,25.837,25.7742,25.83,72000.0
2010-04-09 13:20:00,37.02,37.07,37.0,37.06,107400.0,25.83,25.8649,25.8161,25.8579,107400.0
2010-04-09 13:30:00,37.06,37.12,37.03,37.11,130000.0,25.8579,25.8998,25.837,25.8928,130000.0
2010-04-09 13:40:00,37.11,37.12,37.04,37.1,123900.0,25.8928,25.8998,25.844,25.8858,123900.0
2010-04-09 13:50:00,37.1,37.14,37.07,37.1,145600.0,25.8858,25.9138,25.8649,25.8858,145600.0
2010-04-09 14:00:00,37.1,37.16,37.04,37.15,275600.0,25.8858,25.9277,25.844,25.9207,275600.0
2010-04-09 14:10:00,37.15,37.21,37.14,37.21,281700.0,25.9207,25.9626,25.9138,25.9626,281700.0
2010-04-09 14:20:00,37.2,37.21,37.02,37.02,285200.0,25.9556,25.9626,25.83,25.83,285200.0
2010-04-09 14:30:00,37.02,37.1,37.01,37.1,179600.0,25.83,25.8858,25.823,25.8858,179600.0
2010-04-09 14:40:00,37.1,37.19,37.09,37.19,170300.0,25.8858,25.9486,25.8789,25.9486,170300.0
2010-04-09 14:50:00,37.19,37.21,37.14,37.19,206800.0,25.9486,25.9626,25.9138,25.9486,206800.0
2010-04-09 15:00:00,37.19,37.2,37.12,37.14,217700.0,25.9486,25.9556,25.8998,25.9138,217700.0
2010-04-09 15:10:00,37.14,37.19,37.11,37.19,227100.0,25.9138,25.9486,25.8928,25.9486,227100.0
2010-04-09 15:20:00,37.19,37.2,37.13,37.19,223400.0,25.9486,25.9556,25.9068,25.9486,223400.0
2010-04-09 15:30:00,37.18,37.21,37.17,37.19,332400.0,25.9417,25.9626,25.9347,25.9486,332400.0
2010-04-09 15:40:00,37.19,37.2,37.18,37.19,342600.0,25.9486,25.9556,25.9417,25.9486,342600.0
2010-04-09 15:50:00,37.19,37.26,37.18,37.23,988600.0,25.9486,25.9975,25.9417,25.9765,988600.0
2010-04-12 09:30:00,36.92,37.16,36.92,37.1,374400.0,25.7603,25.9277,25.7603,25.8858,374400.0
2010-04-12 09:40:00,37.1,37.2,37.09,37.18,217400.0,25.8858,25.9556,25.8789,25.9417,217400.0
2010-04-12 09:50:00,37.19,37.19,36.94,36.95,253600.0,25.9486,25.9486,25.7742,25.7812,253600.0
2010-04-12 10:00:00,36.95,37.02,36.94,36.96,233200.0,25.7812,25.83,25.7742,25.7882,233200.0
2010-04-12 10:10:00,36.95,36.96,36.92,36.92,183900.0,25.7812,25.7882,25.7603,25.7603,183900.0
2010-04-12 10:20:00,36.93,37.01,36.92,36.95,245900.0,25.7672,25.823,25.7603,25.7812,245900.0
2010-04-12 10:30:00,36.95,36.98,36.94,36.95,151200.0,25.7812,25.8021,25.7742,25.7812,151200.0
2010-04-12 10:40:00,36.95,37.01,36.94,36.96,185000.0,25.7812,25.823,25.7742,25.7882,185000.0
2010-04-12 10:50:00,36.96,36.97,36.94,36.94,98200.0,25.7882,25.7951,25.7742,25.7742,98200.0
2010-04-12 11:00:00,36.95,36.95,36.93,36.94,119400.0,25.7812,25.7812,25.7672,25.7742,119400.0
2010-04-12 11:10:00,36.94,36.98,36.91,36.92,1361100.0,25.7742,25.8021,25.7533,25.7603,1361100.0
2010-04-12 11:20:00,36.92,36.95,36.88,36.91,189000.0,25.7603,25.7812,25.7323,25.7533,189000.0
2010-04-12 11:30:00,36.91,36.92,36.88,36.9,173800.0,25.7533,25.7603,25.7323,25.7463,173800.0
2010-04-12 11:40:00,36.9,36.91,36.87,36.87,155900.0,25.7463,25.7533,25.7254,25.7254,155900.0
2010-04-12 11:50:00,36.87,36.92,36.85,36.92,160000.0,25.7254,25.7603,25.7114,25.7603,160000.0
2010-04-12 12:00:00,36.91,36.92,36.88,36.9,135700.0,25.7533,25.7603,25.7323,25.7463,135700.0
2010-04-12 12:10:00,36.9,36.94,36.88,36.9,130100.0,25.7463,25.7742,25.7323,25.7463,130100.0
2010-04-12 12:20:00,36.91,36.93,36.89,36.92,100600.0,25.7533,25.7672,25.7393,25.7603,100600.0
2010-04-12 12:30:00,36.93,36.94,36.9,36.93,87200.0,25.7672,25.7742,25.7463,25.7672,87200.0
2010-04-12 12:40:00,36.93,36.94,36.9,36.9,187900.0,25.7672,25.7742,25.7463,25.7463,187900.0
2010-04-12 12:50:00,36.9,36.94,36.89,36.93,159300.0,25.7463,25.7742,25.7393,25.7672,159300.0
2010-04-12 13:00:00,36.94,36.95,36.9,36.91,199400.0,25.7742,25.7812,25.7463,25.7533,199400.0
2010-04-12 13:10:00,36.9,36.95,36.9,36.95,102700.0,25.7463,25.7812,25.7463,25.7812,102700.0
2010-04-12 13:20:00,36.95,36.95,36.9,36.9,104700.0,25.7812,25.7812,25.7463,25.7463,104700.0
2010-04-12 13:30:00,36.9,36.94,36.9,36.94,123200.0,25.7463,25.7742,25.7463,25.7742,123200.0
2010-04-12 13:40:00,36.94,36.94,36.9,36.92,131000.0,25.7742,25.7742,25.7463,25.7603,131000.0
2010-04-12 13:50:00,36.91,36.92,36.89,36.89,278400.0,25.7533,25.7603,25.7393,25.7393,278400.0
2010-04-12 14:00:00,36.89,36.92,36.89,36.9,284700.0,25.7393,25.7603,25.7393,25.7463,284700.0
2010-04-12 14:10:00,36.9,36.91,36.9,36.91,95700.0,25.7463,25.7533,25.7463,25.7533,95700.0
2010-04-12 14:20:00,36.9,36.94,36.87,36.92,382700.0,25.7463,25.7742,25.7254,25.7603,382700.0
2010-04-12 14:30:00,36.92,36.94,36.88,36.9,262600.0,25.7603,25.7742,25.7323,25.7463,262600.0
2010-04-12 14:40:00,36.89,36.93,36.87,36.91,168500.0,25.7393,25.7672,25.7254,25.7533,168500.0
2010-04-12 14:50:00,36.91,36.99,36.91,36.95,185600.0,25.7533,25.8091,25.7533,25.7812,185600.0
2010-04-12 15:00:00,36.96,37.0,36.93,36.99,199400.0,25.7882,25.8161,25.7672,25.8091,199400.0
2010-04-12 15:10:00,36.99,37.01,36.97,36.99,177700.0,25.8091,25.823,25.7951,25.8091,177700.0
2010-04-12 15:20:00,36.99,36.99,36.9,36.97,267400.0,25.8091,25.8091,25.7463,25.7951,267400.0
2010-04-12 15:30:00,36.97,36.97,36.94,36.97,253500.0,25.7951,25.7951,25.7742,25.7951,253500.0
2010-04-12 15:40:00,36.96,37.0,36.94,36.96,388200.0,25.7882,25.8161,25.7742,25.7882,388200.0
2010-04-12 15:50:00,36.96,36.97,36.93,36.97,430500.0,25.7882,25.7951,25.7672,25.7951,430500.0
2010-04-13 09:30:00,36.85,37.0,36.76,36.98,262800.0,25.7114,25.8161,25.6486,25.8021,262800.0
2010-04-13 09:40:00,36.99,36.99,36.8,36.83,214600.0,25.8091,25.8091,25.6765,25.6975,214600.0
2010-04-13 09:50:00,36.83,36.92,36.69,36.7,381500.0,25.6975,25.7603,25.5998,25.6068,381500.0
2010-04-13 10:00:00,36.7,36.81,36.69,36.81,141600.0,25.6068,25.6835,25.5998,25.6835,141600.0
2010-04-13 10:10:00,36.8,36.85,36.75,36.75,131800.0,25.6765,25.7114,25.6416,25.6416,131800.0
2010-04-13 10:20:00,36.76,36.77,36.62,36.62,206300.0,25.6486,25.6556,25.5509,25.5509,206300.0
2010-04-13 10:30:00,36.62,36.68,36.59,36.68,178400.0,25.5509,25.5928,25.53,25.5928,178400.0
2010-04-13 10:40:00,36.68,36.76,36.67,36.76,134900.0,25.5928,25.6486,25.5858,25.6486,134900.0
2010-04-13 10:50:00,36.76,36.84,36.76,36.8,134400.0,25.6486,25.7044,25.6486,25.6765,134400.0
2010-04-13 11:00:00,36.8,36.84,36.78,36.81,203900.0,25.6765,25.7044,25.6626,25.6835,203900.0
2010-04-13 11:10:00,36.81,36.9,36.78,36.89,222000.0,25.6835,25.7463,25.6626,25.7393,222000.0
2010-04-13 11:20:00,36.89,36.91,36.84,36.85,161200.0,25.7393,25.7533,25.7044,25.7114,161200.0
2010-04-13 11:30:00,36.84,36.88,36.82,36.86,124500.0,25.7044,25.7323,25.6905,25.7184,124500.0
2010-04-13 11:40:00,36.86,36.89,36.85,36.87,108100.0,25.7184,25.7393,25.7114,25.7254,108100.0
2010-04-13 11:50:00,36.86,36.88,36.81,36.83,86600.0,25.7184,25.7323,25.6835,25.6975,86600.0
2010-04-13 12:00:00,36.82,36.87,36.81,36.87,107600.0,25.6905,25.7254,25.6835,25.7254,107600.0
2010-04-13 12:10:00,36.87,36.98,36.85,36.98,209300.0,25.7254,25.8021,25.7114,25.8021,209300.0
2010-04-13 12:20:00,36.98,36.99,36.91,36.92,113900.0,25.8021,25.8091,25.7533,25.7603,113900.0
2010-04-13 12:30:00,36.92,36.93,36.88,36.89,119200.0,25.7603,25.7672,25.7323,25.7393,119200.0
2010-04-13 12:40:00,36.9,36.91,36.86,36.88,65000.0,25.7463,25.7533,25.7184,25.7323,65000.0
2010-04-13 12:50:00,36.87,36.97,36.87,36.95,53000.0,25.7254,25.7951,25.7254,25.7812,53000.0
2010-04-13 13:00:00,36.94,36.95,36.92,36.94,73300.0,25.7742,25.7812,25.7603,25.7742,73300.0
2010-04-13 13:10:00,36.94,37.02,36.94,37.01,238100.0,25.7742,25.83,25.7742,25.823,238100.0
2010-04-13 13:20:00,37.01,37.01,36.99,37.0,117900.0,25.823,25.823,25.8091,25.8161,117900.0
2010-04-13 13:30:00,37.0,37.01,36.94,36.94,184300.0,25.8161,25.823,25.7742,25.7742,184300.0
2010-04-13 13:40:00,36.94,37.05,36.94,37.03,289600.0,25.7742,25.851,25.7742,25.837,289600.0
2010-04-13 13:50:00,37.03,37.14,37.03,37.12,247100.0,25.837,25.9138,25.837,25.8998,247100.0
2010-04-13 14:00:00,37.11,37.12,37.02,37.03,231600.0,25.8928,25.8998,25.83,25.837,231600.0
2010-04-13 14:10:00,37.03,37.1,37.02,37.08,263000.0,25.837,25.8858,25.83,25.8719,263000.0
2010-04-13 14:20:00,37.08,37.08,37.06,37.06,165600.0,25.8719,25.8719,25.8579,25.8579,165600.0
2010-04-13 14:30:00,37.06,37.1,37.06,37.1,134400.0,25.8579,25.8858,25.8579,25.8858,134400.0
2010-04-13 14:40:00,37.1,37.18,37.09,37.17,217900.0,25.8858,25.9417,25.8789,25.9347,217900.0
2010-04-13 14:50:00,37.17,37.19,37.15,37.15,134400.0,25.9347,25.9486,25.9207,25.9207,134400.0
2010-04-13 15:00:00,37.15,37.16,37.1,37.13,292700.0,25.9207,25.9277,25.8858,25.9068,292700.0
2010-04-13 15:10:00,37.12,37.19,37.12,37.19,422900.0,25.8998,25.9486,25.8998,25.9486,422900.0
2010-04-13 15:20:00,37.19,37.25,37.14,37.25,316200.0,25.9486,25.9905,25.9138,25.9905,316200.0
2010-04-13 15:30:00,37.25,37.25,37.14,37.17,265000.0,25.9905,25.9905,25.9138,25.9347,265000.0
2010-04-13 15:40:00,37.17,37.22,37.17,37.19,211300.0,25.9347,25.9696,25.9347,25.9486,211300.0
2010-04-13 15:50:00,37.2,37.2,37.13,37.15,457200.0,25.9556,25.9556,25.9068,25.9207,457200.0
2010-04-14 09:30:00,37.01,37.16,36.89,37.08,565000.0,25.823,25.9277,25.7393,25.8719,565000.0
2010-04-14 09:40:00,37.07,37.14,37.02,37.13,265600.0,25.8649,25.9138,25.83,25.9068,265600.0
2010-04-14 09:50:00,37.13,37.16,37.01,37.05,246600.0,25.9068,25.9277,25.823,25.851,246600.0
2010-04-14 10:00:00,37.05,37.1,37.03,37.07,251700.0,25.851,25.8858,25.837,25.8649,251700.0
2010-04-14 10:10:00,37.07,37.09,37.0,37.08,227700.0,25.8649,25.8789,25.8161,25.8719,227700.0
2010-04-14 10:20:00,37.07,37.07,37.0,37.02,318200.0,25.8649,25.8649,25.8161,25.83,318200.0
2010-04-14 10:30:00,37.03,37.06,36.96,37.03,646100.0,25.837,25.8579,25.7882,25.837,646100.0
2010-04-14 10:40:00,37.04,37.07,36.99,37.01,189400.0,25.844,25.8649,25.8091,25.823,189400.0
2010-04-14 10:50:00,37.02,37.04,36.99,37.03,246200.0,25.83,25.844,25.8091,25.837,246200.0
2010-04-14 11:00:00,37.03,37.04,37.0,37.0,117100.0,25.837,25.844,25.8161,25.8161,117100.0
2010-04-14 11:10:00,37.01,37.07,36.98,37.07,94600.0,25.823,25.8649,25.8021,25.8649,94600.0
2010-04-14 11:20:00,37.07,37.11,37.05,37.11,179500.0,25.8649,25.8928,25.851,25.8928,179500.0
2010-04-14 11:30:00,37.11,37.18,37.08,37.18,144100.0,25.8928,25.9417,25.8719,25.9417,144100.0
2010-04-14 11:40:00,37.18,37.25,37.13,37.13,204300.0,25.9417,25.9905,25.9068,25.9068,204300.0
2010-04-14 11:50:00,37.13,37.15,37.13,37.15,75800.0,25.9068,25.9207,25.9068,25.9207,75800.0
2010-04-14 12:00:00,37.16,37.19,37.14,37.14,78600.0,25.9277,25.9486,25.9138,25.9138,78600.0
2010-04-14 12:10:00,37.14,37.14,37.06,37.06,49000.0,25.9138,25.9138,25.8579,25.8579,49000.0
2010-04-14 12:20:00,37.06,37.08,37.02,37.04,155300.0,25.8579,25.8719,25.83,25.844,155300.0
2010-04-14 12:30:00,37.04,37.05,36.97,37.0,281200.0,25.844,25.851,25.7951,25.8161,281200.0
2010-04-14 12:40:00,37.0,37.01,36.95,36.95,117700.0,25.8161,25.823,25.7812,25.7812,117700.0
2010-04-14 12:50:00,36.95,36.98,36.93,36.96,93400.0,25.7812,25.8021,25.7672,25.7882,93400.0
2010-04-14 13:00:00,36.97,37.01,36.96,37.0,131700.0,25.7951,25.823,25.7882,25.8161,131700.0
2010-04-14 13:10:00,37.01,37.03,36.99,37.02,136700.0,25.823,25.837,25.8091,25.83,136700.0
2010-04-14 13:20:00,37.01,37.12,37.01,37.1,74500.0,25.823,25.8998,25.823,25.8858,74500.0
2010-04-14 13:30:00,37.1,37.15,37.06,37.15,343500.0,25.8858,25.9207,25.8579,25.9207,343500.0
2010-04-14 13:40:00,37.15,37.16,37.06,37.07,175900.0,25.9207,25.9277,25.8579,25.8649,175900.0
2010-04-14 13:50:00,37.06,37.11,37.06,37.11,63000.0,25.8579,25.8928,25.8579,25.8928,63000.0
2010-04-14 14:00:00,37.1,37.19,37.1,37.13,225500.0,25.8858,25.9486,25.8858,25.9068,225500.0
2010-04-14 14:10:00,37.14,37.15,37.12,37.13,68000.0,25.9138,25.9207,25.8998,25.9068,68000.0
2010-04-14 14:20:00,37.12,37.13,37.12,37.13,64200.0,25.8998,25.9068,25.8998,25.9068,64200.0
2010-04-14 14:30:00,37.12,37.13,37.09,37.09,193600.0,25.8998,25.9068,25.8789,25.8789,193600.0
2010-04-14 14:40:00,37.1,37.12,37.05,37.06,367200.0,25.8858,25.8998,25.851,25.8579,367200.0
2010-04-14 14:50:00,37.06,37.1,37.06,37.1,130900.0,25.8579,25.8858,25.8579,25.8858,130900.0
2010-04-14 15:00:00,37.09,37.11,37.08,37.1,260300.0,25.8789,25.8928,25.8719,25.8858,260300.0
2010-04-14 15:10:00,37.1,37.13,37.09,37.11,130200.0,25.8858,25.9068,25.8789,25.8928,130200.0
2010-04-14 15:20:00,37.1,37.23,37.09,37.23,501200.0,25.8858,25.9765,25.8789,25.9765,501200.0
2010-04-14 15:30:00,37.23,37.23,37.17,37.19,384000.0,25.9765,25.9765,25.9347,25.9486,384000.0
2010-04-14 15:40:00,37.2,37.25,37.19,37.25,436700.0,25.9556,25.9905,25.9486,25.9905,436700.0
2010-04-14 15:50:00,37.25,37.32,37.24,37.27,709700.0,25.9905,26.0393,25.9835,26.0045,709700.0
2010-04-15 09:30:00,37.19,37.6,37.12,37.57,857700.0,25.9486,26.2347,25.8998,26.2138,857700.0
2010-04-15 09:40:00,37.57,37.59,37.42,37.49,467800.0,26.2138,26.2277,26.1091,26.158,467800.0
2010-04-15 09:50:00,37.49,37.69,37.49,37.68,369600.0,26.158,26.2975,26.158,26.2905,369600.0
2010-04-15 10:00:00,37.67,37.68,37.54,37.54,619000.0,26.2835,26.2905,26.1928,26.1928,619000.0
2010-04-15 10:10:00,37.54,37.55,37.41,37.42,385200.0,26.1928,26.1998,26.1021,26.1091,385200.0
2010-04-15 10:20:00,37.42,37.42,37.27,37.31,331900.0,26.1091,26.1091,26.0045,26.0324,331900.0
2010-04-15 10:30:00,37.31,37.38,37.25,37.25,216000.0,26.0324,26.0812,25.9905,25.9905,216000.0
2010-04-15 10:40:00,37.25,37.26,37.08,37.25,586800.0,25.9905,25.9975,25.8719,25.9905,586800.0
2010-04-15 10:50:00,37.26,37.33,37.21,37.32,322200.0,25.9975,26.0463,25.9626,26.0393,322200.0
2010-04-15 11:00:00,37.32,37.38,37.26,37.27,154400.0,26.0393,26.0812,25.9975,26.0045,154400.0
2010-04-15 11:10:00,37.27,37.28,37.16,37.17,135500.0,26.0045,26.0114,25.9277,25.9347,135500.0
2010-04-15 11:20:00,37.17,37.19,37.05,37.07,244000.0,25.9347,25.9486,25.851,25.8649,244000.0
2010-04-15 11:30:00,37.08,37.12,37.03,37.11,207000.0,25.8719,25.8998,25.837,25.8928,207000.0
2010-04-15 11:40:00,37.11,37.15,37.03,37.06,227900.0,25.8928,25.9207,25.837,25.8579,227900.0
2010-04-15 11:50:00,37.06,37.09,37.03,37.06,167000.0,25.8579,25.8789,25.837,25.8579,167000.0
2010-04-15 12:00:00,37.05,37.09,37.05,37.06,161000.0,25.851,25.8789,25.851,25.8579,161000.0
2010-04-15 12:10:00,37.06,37.13,37.04,37.13,136900.0,25.8579,25.9068,25.844,25.9068,136900.0
2010-04-15 12:20:00,37.13,37.14,37.08,37.08,58600.0,25.9068,25.9138,25.8719,25.8719,58600.0
2010-04-15 12:30:00,37.08,37.1,37.06,37.08,91300.0,25.8719,25.8858,25.8579,25.8719,91300.0
2010-04-15 12:40:00,37.08,37.09,37.04,37.07,124000.0,25.8719,25.8789,25.844,25.8649,124000.0
2010-04-15 12:50:00,37.08,37.08,37.03,37.08,142900.0,25.8719,25.8719,25.837,25.8719,142900.0
2010-04-15 13:00:00,37.08,37.13,37.08,37.12,133400.0,25.8719,25.9068,25.8719,25.8998,133400.0
2010-04-15 13:10:00,37.11,37.19,37.1,37.17,126600.0,25.8928,25.9486,25.8858,25.9347,126600.0
2010-04-15 13:20:00,37.17,37.22,37.15,37.16,137200.0,25.9347,25.9696,25.9207,25.9277,137200.0
2010-04-15 13:30:00,37.16,37.17,37.12,37.16,105800.0,25.9277,25.9347,25.8998,25.9277,105800.0
2010-04-15 13:40:00,37.15,37.24,37.15,37.17,138400.0,25.9207,25.9835,25.9207,25.9347,138400.0
2010-04-15 13:50:00,37.18,37.22,37.15,37.21,97800.0,25.9417,25.9696,25.9207,25.9626,97800.0
2010-04-15 14:00:00,37.21,37.27,37.19,37.23,321300.0,25.9626,26.0045,25.9486,25.9765,321300.0
2010-04-15 14:10:00,37.23,37.26,37.22,37.24,92300.0,25.9765,25.9975,25.9696,25.9835,92300.0
2010-04-15 14:20:00,37.24,37.27,37.24,37.24,164400.0,25.9835,26.0045,25.9835,25.9835,164400.0
2010-04-15 14:30:00,37.24,37.26,37.21,37.24,104500.0,25.9835,25.9975,25.9626,25.9835,104500.0
2010-04-15 14:40:00,37.24,37.27,37.21,37.26,148200.0,25.9835,26.0045,25.9626,25.9975,148200.0
2010-04-15 14:50:00,37.26,37.31,37.25,37.28,155900.0,25.9975,26.0324,25.9905,26.0114,155900.0
2010-04-15 15:00:00,37.28,37.28,37.23,37.25,214900.0,26.0114,26.0114,25.9765,25.9905,214900.0
2010-04-15 15:10:00,37.25,37.29,37.23,37.28,127600.0,25.9905,26.0184,25.9765,26.0114,127600.0
2010-04-15 15:20:00,37.29,37.32,37.25,37.3,417100.0,26.0184,26.0393,25.9905,26.0254,417100.0
2010-04-15 15:30:00,37.31,37.31,37.26,37.26,343200.0,26.0324,26.0324,25.9975,25.9975,343200.0
2010-04-15 15:40:00,37.26,37.3,37.24,37.3,551800.0,25.9975,26.0254,25.9835,26.0254,551800.0
2010-04-15 15:50:00,37.3,37.38,37.29,37.36,691800.0,26.0254,26.0812,26.0184,26.0673,691800.0
2010-04-16 09:30:00,37.31,37.5,37.25,37.45,1111800.0,26.0324,26.1649,25.9905,26.13,1111800.0
2010-04-16 09:40:00,37.46,37.48,37.41,37.44,269500.0,26.137,26.151,26.1021,26.1231,269500.0
2010-04-16 09:50:00,37.44,37.46,37.39,37.45,257100.0,26.1231,26.137,26.0882,26.13,257100.0
2010-04-16 10:00:00,37.44,37.54,37.43,37.49,386500.0,26.1231,26.1928,26.1161,26.158,386500.0
2010-04-16 10:10:00,37.49,37.72,37.47,37.69,471800.0,26.158,26.3184,26.144,26.2975,471800.0
2010-04-16 10:20:00,37.69,37.7,37.55,37.65,251200.0,26.2975,26.3045,26.1998,26.2696,251200.0
2010-04-16 10:30:00,37.64,37.66,37.49,37.56,390000.0,26.2626,26.2766,26.158,26.2068,390000.0
2010-04-16 10:40:00,37.57,37.63,37.51,37.51,335200.0,26.2138,26.2556,26.1719,26.1719,335200.0
2010-04-16 10:50:00,37.52,37.59,37.45,37.58,383800.0,26.1789,26.2277,26.13,26.2208,383800.0
2010-04-16 11:00:00,37.58,37.71,37.57,37.65,306300.0,26.2208,26.3115,26.2138,26.2696,306300.0
2010-04-16 11:10:00,37.65,37.66,37.53,37.57,222800.0,26.2696,26.2766,26.1859,26.2138,222800.0
2010-04-16 11:20:00,37.57,37.62,37.41,37.47,435300.0,26.2138,26.2487,26.1021,26.144,435300.0
2010-04-16 11:30:00,37.47,37.53,37.45,37.47,528000.0,26.144,26.1859,26.13,26.144,528000.0
2010-04-16 11:40:00,37.47,37.49,37.38,37.44,258700.0,26.144,26.158,26.0812,26.1231,258700.0
2010-04-16 11:50:00,37.44,37.44,37.25,37.25,310500.0,26.1231,26.1231,25.9905,25.9905,310500.0
2010-04-16 12:00:00,37.26,37.28,37.19,37.24,896200.0,25.9975,26.0114,25.9486,25.9835,896200.0
2010-04-16 12:10:00,37.24,37.25,37.19,37.25,311700.0,25.9835,25.9905,25.9486,25.9905,311700.0
2010-04-16 12:20:00,37.25,37.28,37.2,37.22,283200.0,25.9905,26.0114,25.9556,25.9696,283200.0
2010-04-16 12:30:00,37.23,37.25,37.12,37.15,336800.0,25.9765,25.9905,25.8998,25.9207,336800.0
2010-04-16 12:40:00,37.16,37.25,37.14,37.15,430200.0,25.9277,25.9905,25.9138,25.9207,430200.0
2010-04-16 12:50:00,37.16,37.28,37.15,37.25,179700.0,25.9277,26.0114,25.9207,25.9905,179700.0
2010-04-16 13:00:00,37.26,37.26,37.18,37.22,135500.0,25.9975,25.9975,25.9417,25.9696,135500.0
2010-04-16 13:10:00,37.22,37.25,37.18,37.22,383000.0,25.9696,25.9905,25.9417,25.9696,383000.0
2010-04-16 13:20:00,37.23,37.26,37.19,37.23,186600.0,25.9765,25.9975,25.9486,25.9765,186600.0
2010-04-16 13:30:00,37.22,37.24,37.16,37.2,164600.0,25.9696,25.9835,25.9277,25.9556,164600.0
2010-04-16 13:40:00,37.21,37.25,37.19,37.21,149500.0,25.9626,25.9905,25.9486,25.9626,149500.0
2010-04-16 13:50:00,37.21,37.22,37.18,37.21,165000.0,25.9626,25.9696,25.9417,25.9626,165000.0
2010-04-16 14:00:00,37.21,37.29,37.2,37.29,422200.0,25.9626,26.0184,25.9556,26.0184,422200.0
2010-04-16 14:10:00,37.29,37.33,37.26,37.27,263000.0,26.0184,26.0463,25.9975,26.0045,263000.0
2010-04-16 14:20:00,37.28,37.29,37.19,37.26,174200.0,26.0114,26.0184,25.9486,25.9975,174200.0
2010-04-16 14:30:00,37.26,37.28,37.23,37.24,104300.0,25.9975,26.0114,25.9765,25.9835,104300.0
2010-04-16 14:40:00,37.25,37.31,37.22,37.22,132100.0,25.9905,26.0324,25.9696,25.9696,132100.0
2010-04-16 14:50:00,37.23,37.28,37.21,37.25,86300.0,25.9765,26.0114,25.9626,25.9905,86300.0
2010-04-16 15:00:00,37.25,37.28,37.15,37.2,289300.0,25.9905,26.0114,25.9207,25.9556,289300.0
2010-04-16 15:10:00,37.21,37.25,37.18,37.18,134600.0,25.9626,25.9905,25.9417,25.9417,134600.0
2010-04-16 15:20:00,37.19,37.24,37.15,37.2,187500.0,25.9486,25.9835,25.9207,25.9556,187500.0
2010-04-16 15:30:00,37.19,37.24,37.19,37.22,249800.0,25.9486,25.9835,25.9486,25.9696,249800.0
2010-04-16 15:40:00,37.22,37.26,37.2,37.21,395800.0,25.9696,25.9975,25.9556,25.9626,395800.0
2010-04-16 15:50:00,37.22,37.22,37.13,37.15,564500.0,25.9696,25.9696,25.9068,25.9207,564500.0
2010-04-19 09:30:00,36.98,37.21,36.87,37.03,316800.0,25.8021,25.9626,25.7254,25.837,316800.0
2010-04-19 09:40:00,37.03,37.07,36.86,36.9,339500.0,25.837,25.8649,25.7184,25.7463,339500.0
2010-04-19 09:50:00,36.89,36.99,36.88,36.88,489400.0,25.7393,25.8091,25.7323,25.7323,489400.0
2010-04-19 10:00:00,36.88,36.94,36.84,36.9,251800.0,25.7323,25.7742,25.7044,25.7463,251800.0
2010-04-19 10:10:00,36.9,36.95,36.86,36.93,486800.0,25.7463,25.7812,25.7184,25.7672,486800.0
2010-04-19 10:20:00,36.92,36.94,36.81,36.86,276900.0,25.7603,25.7742,25.6835,25.7184,276900.0
2010-04-19 10:30:00,36.86,36.99,36.83,36.99,156000.0,25.7184,25.8091,25.6975,25.8091,156000.0
2010-04-19 10:40:00,36.99,37.02,36.94,36.95,112400.0,25.8091,25.83,25.7742,25.7812,112400.0
2010-04-19 10:50:00,36.95,36.96,36.86,36.9,134200.0,25.7812,25.7882,25.7184,25.7463,134200.0
2010-04-19 11:00:00,36.9,36.96,36.9,36.92,192400.0,25.7463,25.7882,25.7463,25.7603,192400.0
2010-04-19 11:10:00,36.91,36.96,36.9,36.92,85100.0,25.7533,25.7882,25.7463,25.7603,85100.0
2010-04-19 11:20:00,36.92,36.97,36.9,36.93,90800.0,25.7603,25.7951,25.7463,25.7672,90800.0
2010-04-19 11:30:00,36.93,36.95,36.9,36.94,103400.0,25.7672,25.7812,25.7463,25.7742,103400.0
2010-04-19 11:40:00,36.94,36.95,36.86,36.89,148600.0,25.7742,25.7812,25.7184,25.7393,148600.0
2010-04-19 11:50:00,36.9,36.9,36.75,36.77,230200.0,25.7463,25.7463,25.6416,25.6556,230200.0
2010-04-19 12:00:00,36.77,36.88,36.73,36.81,121600.0,25.6556,25.7323,25.6277,25.6835,121600.0
2010-04-19 12:10:00,36.81,36.83,36.7,36.79,99400.0,25.6835,25.6975,25.6068,25.6695,99400.0
2010-04-19 12:20:00,36.79,36.86,36.74,36.76,105100.0,25.6695,25.7184,25.6347,25.6486,105100.0
2010-04-19 12:30:00,36.75,36.77,36.7,36.72,107500.0,25.6416,25.6556,25.6068,25.6207,107500.0
2010-04-19 12:40:00,36.72,36.79,36.71,36.77,63300.0,25.6207,25.6695,25.6137,25.6556,63300.0
2010-04-19 12:50:00,36.77,36.83,36.77,36.79,61800.0,25.6556,25.6975,25.6556,25.6695,61800.0
2010-04-19 13:00:00,36.79,36.8,36.74,36.78,158800.0,25.6695,25.6765,25.6347,25.6626,158800.0
2010-04-19 13:10:00,36.79,36.81,36.75,36.8,134300.0,25.6695,25.6835,25.6416,25.6765,134300.0
2010-04-19 13:20:00,36.8,36.86,36.8,36.84,59400.0,25.6765,25.7184,25.6765,25.7044,59400.0
2010-04-19 13:30:00,36.83,36.83,36.75,36.77,103600.0,25.6975,25.6975,25.6416,25.6556,103600.0
2010-04-19 13:40:00,36.78,36.85,36.74,36.74,119800.0,25.6626,25.7114,25.6347,25.6347,119800.0
2010-04-19 13:50:00,36.74,36.79,36.73,36.78,343400.0,25.6347,25.6695,25.6277,25.6626,343400.0
2010-04-19 14:00:00,36.79,36.9,36.79,36.86,314100.0,25.6695,25.7463,25.6695,25.7184,314100.0
2010-04-19 14:10:00,36.86,36.95,36.84,36.9,177900.0,25.7184,25.7812,25.7044,25.7463,177900.0
2010-04-19 14:20:00,36.9,36.99,36.9,36.92,185100.0,25.7463,25.8091,25.7463,25.7603,185100.0
2010-04-19 14:30:00,36.92,36.96,36.9,36.95,92700.0,25.7603,25.7882,25.7463,25.7812,92700.0
2010-04-19 14:40:00,36.94,36.95,36.89,36.91,90000.0,25.7742,25.7812,25.7393,25.7533,90000.0
2010-04-19 14:50:00,36.91,36.95,36.89,36.94,125200.0,25.7533,25.7812,25.7393,25.7742,125200.0
2010-04-19 15:00:00,36.94,36.98,36.94,36.98,217100.0,25.7742,25.8021,25.7742,25.8021,217100.0
2010-04-19 15:10:00,36.98,37.01,36.91,36.91,215900.0,25.8021,25.823,25.7533,25.7533,215900.0
2010-04-19 15:20:00,36.92,36.97,36.91,36.95,164600.0,25.7603,25.7951,25.7533,25.7812,164600.0
2010-04-19 15:30:00,36.96,36.97,36.9,36.94,236200.0,25.7882,25.7951,25.7463,25.7742,236200.0
2010-04-19 15:40:00,36.94,37.05,36.92,37.01,289400.0,25.7742,25.851,25.7603,25.823,289400.0
2010-04-19 15:50:00,37.02,37.03,36.99,37.03,371500.0,25.83,25.837,25.8091,25.837,371500.0
2010-04-20 09:30:00,37.05,37.24,37.05,37.18,290800.0,25.851,25.9835,25.851,25.9417,290800.0
2010-04-20 09:40:00,37.17,37.27,37.16,37.26,236900.0,25.9347,26.0045,25.9277,25.9975,236900.0
2010-04-20 09:50:00,37.26,37.43,37.25,37.41,228700.0,25.9975,26.1161,25.9905,26.1021,228700.0
2010-04-20 10:00:00,37.41,37.43,37.21,37.24,170700.0,26.1021,26.1161,25.9626,25.9835,170700.0
2010-04-20 10:10:00,37.24,37.26,37.16,37.21,115500.0,25.9835,25.9975,25.9277,25.9626,115500.0
2010-04-20 10:20:00,37.21,37.24,37.15,37.2,198400.0,25.9626,25.9835,25.9207,25.9556,198400.0
2010-04-20 10:30:00,37.2,37.29,37.2,37.22,202800.0,25.9556,26.0184,25.9556,25.9696,202800.0
2010-04-20 10:40:00,37.22,37.29,37.21,37.28,214900.0,25.9696,26.0184,25.9626,26.0114,214900.0
2010-04-20 10:50:00,37.29,37.37,37.26,37.26,143800.0,26.0184,26.0742,25.9975,25.9975,143800.0
2010-04-20 11:00:00,37.26,37.31,37.25,37.31,101400.0,25.9975,26.0324,25.9905,26.0324,101400.0
2010-04-20 11:10:00,37.31,37.31,37.19,37.24,100600.0,26.0324,26.0324,25.9486,25.9835,100600.0
2010-04-20 11:20:00,37.24,37.25,37.2,37.21,57400.0,25.9835,25.9905,25.9556,25.9626,57400.0
2010-04-20 11:30:00,37.21,37.28,37.19,37.28,202400.0,25.9626,26.0114,25.9486,26.0114,202400.0
2010-04-20 11:40:00,37.27,37.31,37.27,37.28,58000.0,26.0045,26.0324,26.0045,26.0114,58000.0
2010-04-20 11:50:00,37.28,37.33,37.24,37.26,145000.0,26.0114,26.0463,25.9835,25.9975,145000.0
2010-04-20 12:00:00,37.26,37.36,37.24,37.35,86900.0,25.9975,26.0673,25.9835,26.0603,86900.0
2010-04-20 12:10:00,37.35,37.4,37.35,37.36,95500.0,26.0603,26.0952,26.0603,26.0673,95500.0
2010-04-20 12:20:00,37.36,37.37,37.28,37.31,127900.0,26.0673,26.0742,26.0114,26.0324,127900.0
2010-04-20 12:30:00,37.31,37.37,37.3,37.35,110100.0,26.0324,26.0742,26.0254,26.0603,110100.0
2010-04-20 12:40:00,37.35,37.36,37.3,37.3,62400.0,26.0603,26.0673,26.0254,26.0254,62400.0
2010-04-20 12:50:00,37.3,37.34,37.3,37.31,123800.0,26.0254,26.0533,26.0254,26.0324,123800.0
2010-04-20 13:00:00,37.3,37.31,37.26,37.26,76100.0,26.0254,26.0324,25.9975,25.9975,76100.0
2010-04-20 13:10:00,37.26,37.3,37.24,37.29,128800.0,25.9975,26.0254,25.9835,26.0184,128800.0
2010-04-20 13:20:00,37.29,37.34,37.28,37.33,174900.0,26.0184,26.0533,26.0114,26.0463,174900.0
2010-04-20 13:30:00,37.33,37.34,37.29,37.31,81800.0,26.0463,26.0533,26.0184,26.0324,81800.0
2010-04-20 13:40:00,37.32,37.36,37.31,37.31,77300.0,26.0393,26.0673,26.0324,26.0324,77300.0
2010-04-20 13:50:00,37.31,37.33,37.26,37.27,191400.0,26.0324,26.0463,25.9975,26.0045,191400.0
2010-04-20 14:00:00,37.26,37.29,37.25,37.26,228400.0,25.9975,26.0184,25.9905,25.9975,228400.0
2010-04-20 14:10:00,37.25,37.28,37.22,37.26,267800.0,25.9905,26.0114,25.9696,25.9975,267800.0
2010-04-20 14:20:00,37.26,37.3,37.25,37.25,91900.0,25.9975,26.0254,25.9905,25.9905,91900.0
2010-04-20 14:30:00,37.25,37.26,37.22,37.22,208200.0,25.9905,25.9975,25.9696,25.9696,208200.0
2010-04-20 14:40:00,37.22,37.25,37.22,37.23,238500.0,25.9696,25.9905,25.9696,25.9765,238500.0
2010-04-20 14:50:00,37.23,37.24,37.21,37.23,153200.0,25.9765,25.9835,25.9626,25.9765,153200.0
2010-04-20 15:00:00,37.23,37.3,37.21,37.29,156500.0,25.9765,26.0254,25.9626,26.0184,156500.0
2010-04-20 15:10:00,37.29,37.3,37.15,37.16,160100.0,26.0184,26.0254,25.9207,25.9277,160100.0
2010-04-20 15:20:00,37.16,37.2,37.15,37.19,345800.0,25.9277,25.9556,25.9207,25.9486,345800.0
2010-04-20 15:30:00,37.19,37.24,37.18,37.24,328700.0,25.9486,25.9835,25.9417,25.9835,328700.0
2010-04-20 15:40:00,37.24,37.24,37.18,37.19,588600.0,25.9835,25.9835,25.9417,25.9486,588600.0
2010-04-20 15:50:00,37.2,37.23,37.17,37.23,389600.0,25.9556,25.9765,25.9347,25.9765,389600.0
2010-04-21 09:30:00,37.24,37.4,37.18,37.24,338500.0,26.0451,26.157,26.0032,26.0451,338500.0
2010-04-21 09:40:00,37.24,37.25,37.18,37.22,264300.0,26.0451,26.0521,26.0032,26.0312,264300.0
2010-04-21 09:50:00,37.22,37.34,37.22,37.33,106000.0,26.0312,26.1151,26.0312,26.1081,106000.0
2010-04-21 10:00:00,37.34,37.34,37.24,37.25,308900.0,26.1151,26.1151,26.0451,26.0521,308900.0
2010-04-21 10:10:00,37.25,37.3,37.2,37.21,123600.0,26.0521,26.0871,26.0172,26.0242,123600.0
2010-04-21 10:20:00,37.22,37.28,37.2,37.25,261700.0,26.0312,26.0731,26.0172,26.0521,261700.0
2010-04-21 10:30:00,37.25,37.3,37.05,37.07,367500.0,26.0521,26.0871,25.9123,25.9262,367500.0
2010-04-21 10:40:00,37.07,37.16,37.06,37.16,416400.0,25.9262,25.9892,25.9192,25.9892,416400.0
2010-04-21 10:50:00,37.16,37.2,37.12,37.14,92000.0,25.9892,26.0172,25.9612,25.9752,92000.0
2010-04-21 11:00:00,37.13,37.15,37.0,37.01,214100.0,25.9682,25.9822,25.8773,25.8843,214100.0
2010-04-21 11:10:00,37.01,37.01,36.87,36.88,367900.0,25.8843,25.8843,25.7864,25.7934,367900.0
2010-04-21 11:20:00,36.88,36.9,36.74,36.8,689100.0,25.7934,25.8073,25.6954,25.7374,689100.0
2010-04-21 11:30:00,36.8,36.86,36.75,36.77,276000.0,25.7374,25.7794,25.7024,25.7164,276000.0
2010-04-21 11:40:00,36.77,36.78,36.67,36.67,312900.0,25.7164,25.7234,25.6465,25.6465,312900.0
2010-04-21 11:50:00,36.67,36.74,36.67,36.71,221500.0,25.6465,25.6954,25.6465,25.6745,221500.0
2010-04-21 12:00:00,36.71,36.8,36.7,36.77,170800.0,25.6745,25.7374,25.6675,25.7164,170800.0
2010-04-21 12:10:00,36.77,36.77,36.75,36.75,68200.0,25.7164,25.7164,25.7024,25.7024,68200.0
2010-04-21 12:20:00,36.76,36.76,36.68,36.72,245900.0,25.7094,25.7094,25.6535,25.6815,245900.0
2010-04-21 12:30:00,36.72,36.76,36.72,36.74,149100.0,25.6815,25.7094,25.6815,25.6954,149100.0
2010-04-21 12:40:00,36.75,36.76,36.71,36.74,172200.0,25.7024,25.7094,25.6745,25.6954,172200.0
2010-04-21 12:50:00,36.73,36.74,36.7,36.7,152300.0,25.6885,25.6954,25.6675,25.6675,152300.0
2010-04-21 13:00:00,36.7,36.73,36.63,36.63,184300.0,25.6675,25.6885,25.6185,25.6185,184300.0
2010-04-21 13:10:00,36.63,36.66,36.59,36.66,200600.0,25.6185,25.6395,25.5905,25.6395,200600.0
2010-04-21 13:20:00,36.66,36.66,36.65,36.65,118200.0,25.6395,25.6395,25.6325,25.6325,118200.0
2010-04-21 13:30:00,36.65,36.7,36.65,36.69,188200.0,25.6325,25.6675,25.6325,25.6605,188200.0
2010-04-21 13:40:00,36.69,36.72,36.69,36.72,256000.0,25.6605,25.6815,25.6605,25.6815,256000.0
2010-04-21 13:50:00,36.72,36.79,36.7,36.79,204400.0,25.6815,25.7304,25.6675,25.7304,204400.0
2010-04-21 14:00:00,36.79,36.85,36.76,36.77,222100.0,25.7304,25.7724,25.7094,25.7164,222100.0
2010-04-21 14:10:00,36.77,36.77,36.67,36.68,115200.0,25.7164,25.7164,25.6465,25.6535,115200.0
2010-04-21 14:20:00,36.68,36.71,36.65,36.67,162200.0,25.6535,25.6745,25.6325,25.6465,162200.0
2010-04-21 14:30:00,36.67,36.7,36.62,36.64,161900.0,25.6465,25.6675,25.6115,25.6255,161900.0
2010-04-21 14:40:00,36.64,36.77,36.63,36.76,135800.0,25.6255,25.7164,25.6185,25.7094,135800.0
2010-04-21 14:50:00,36.76,36.82,36.74,36.81,107200.0,25.7094,25.7514,25.6954,25.7444,107200.0
2010-04-21 15:00:00,36.82,36.85,36.79,36.84,134700.0,25.7514,25.7724,25.7304,25.7654,134700.0
2010-04-21 15:10:00,36.85,36.85,36.81,36.83,200400.0,25.7724,25.7724,25.7444,25.7584,200400.0
2010-04-21 15:20:00,36.82,36.82,36.76,36.79,130200.0,25.7514,25.7514,25.7094,25.7304,130200.0
2010-04-21 15:30:00,36.79,36.89,36.78,36.85,285400.0,25.7304,25.8004,25.7234,25.7724,285400.0
2010-04-21 15:40:00,36.85,37.0,36.85,37.0,290400.0,25.7724,25.8773,25.7724,25.8773,290400.0
2010-04-21 15:50:00,36.99,37.0,36.87,36.89,917100.0,25.8703,25.8773,25.7864,25.8004,917100.0
2010-04-22 09:30:00,36.89,37.08,36.8,36.87,269900.0,25.8004,25.9332,25.7374,25.7864,269900.0
2010-04-22 09:40:00,36.87,36.89,36.75,36.81,235700.0,25.7864,25.8004,25.7024,25.7444,235700.0
2010-04-22 09:50:00,36.82,36.97,36.76,36.92,247000.0,25.7514,25.8563,25.7094,25.8213,247000.0
2010-04-22 10:00:00,36.91,36.95,36.86,36.86,285400.0,25.8143,25.8423,25.7794,25.7794,285400.0
2010-04-22 10:10:00,36.86,36.91,36.85,36.89,245600.0,25.7794,25.8143,25.7724,25.8004,245600.0
2010-04-22 10:20:00,36.89,37.03,36.87,36.96,400900.0,25.8004,25.8983,25.7864,25.8493,400900.0
2010-04-22 10:30:00,36.96,37.02,36.88,36.95,349500.0,25.8493,25.8913,25.7934,25.8423,349500.0
2010-04-22 10:40:00,36.95,36.96,36.84,36.85,186700.0,25.8423,25.8493,25.7654,25.7724,186700.0
2010-04-22 10:50:00,36.85,36.87,36.78,36.78,178500.0,25.7724,25.7864,25.7234,25.7234,178500.0
2010-04-22 11:00:00,36.78,36.86,36.76,36.85,129500.0,25.7234,25.7794,25.7094,25.7724,129500.0
2010-04-22 11:10:00,36.85,36.85,36.73,36.74,131200.0,25.7724,25.7724,25.6885,25.6954,131200.0
2010-04-22 11:20:00,36.75,36.75,36.6,36.68,280000.0,25.7024,25.7024,25.5975,25.6535,280000.0
2010-04-22 11:30:00,36.68,36.75,36.67,36.74,137000.0,25.6535,25.7024,25.6465,25.6954,137000.0
2010-04-22 11:40:00,36.74,36.76,36.67,36.67,105600.0,25.6954,25.7094,25.6465,25.6465,105600.0
2010-04-22 11:50:00,36.67,36.78,36.67,36.77,83100.0,25.6465,25.7234,25.6465,25.7164,83100.0
2010-04-22 12:00:00,36.78,36.79,36.67,36.75,101800.0,25.7234,25.7304,25.6465,25.7024,101800.0
2010-04-22 12:10:00,36.74,36.75,36.7,36.75,66700.0,25.6954,25.7024,25.6675,25.7024,66700.0
2010-04-22 12:20:00,36.74,36.83,36.74,36.8,85800.0,25.6954,25.7584,25.6954,25.7374,85800.0
2010-04-22 12:30:00,36.79,36.81,36.76,36.76,61200.0,25.7304,25.7444,25.7094,25.7094,61200.0
2010-04-22 12:40:00,36.75,36.77,36.72,36.72,57500.0,25.7024,25.7164,25.6815,25.6815,57500.0
2010-04-22 12:50:00,36.72,36.72,36.7,36.7,56800.0,25.6815,25.6815,25.6675,25.6675,56800.0
2010-04-22 13:00:00,36.7,36.85,36.68,36.85,111900.0,25.6675,25.7724,25.6535,25.7724,111900.0
2010-04-22 13:10:00,36.85,36.9,36.81,36.85,109800.0,25.7724,25.8073,25.7444,25.7724,109800.0
2010-04-22 13:20:00,36.85,36.87,36.82,36.84,140100.0,25.7724,25.7864,25.7514,25.7654,140100.0
2010-04-22 13:30:00,36.83,36.84,36.77,36.79,81100.0,25.7584,25.7654,25.7164,25.7304,81100.0
2010-04-22 13:40:00,36.79,36.84,36.75,36.83,129300.0,25.7304,25.7654,25.7024,25.7584,129300.0
2010-04-22 13:50:00,36.84,36.92,36.78,36.92,164800.0,25.7654,25.8213,25.7234,25.8213,164800.0
2010-04-22 14:00:00,36.92,36.93,36.87,36.9,127600.0,25.8213,25.8283,25.7864,25.8073,127600.0
2010-04-22 14:10:00,36.9,36.93,36.85,36.91,109100.0,25.8073,25.8283,25.7724,25.8143,109100.0
2010-04-22 14:20:00,36.91,36.95,36.88,36.94,104900.0,25.8143,25.8423,25.7934,25.8353,104900.0
2010-04-22 14:30:00,36.94,36.96,36.87,36.91,162700.0,25.8353,25.8493,25.7864,25.8143,162700.0
2010-04-22 14:40:00,36.91,36.91,36.87,36.87,99500.0,25.8143,25.8143,25.7864,25.7864,99500.0
2010-04-22 14:50:00,36.87,36.92,36.85,36.87,180300.0,25.7864,25.8213,25.7724,25.7864,180300.0
2010-04-22 15:00:00,36.88,36.89,36.84,36.84,290900.0,25.7934,25.8004,25.7654,25.7654,290900.0
2010-04-22 15:10:00,36.84,36.88,36.8,36.86,251400.0,25.7654,25.7934,25.7374,25.7794,251400.0
2010-04-22 15:20:00,36.86,36.94,36.86,36.91,289400.0,25.7794,25.8353,25.7794,25.8143,289400.0
2010-04-22 15:30:00,36.92,36.92,36.89,36.9,248000.0,25.8213,25.8213,25.8004,25.8073,248000.0
2010-04-22 15:40:00,36.9,36.93,36.88,36.91,567700.0,25.8073,25.8283,25.7934,25.8143,567700.0
2010-04-22 15:50:00,36.91,36.92,36.83,36.83,687000.0,25.8143,25.8213,25.7584,25.7584,687000.0
2010-04-23 09:30:00,36.8,36.8,36.55,36.71,455400.0,25.7374,25.7374,25.5626,25.6745,455400.0
2010-04-23 09:40:00,36.71,36.72,36.57,36.61,239300.0,25.6745,25.6815,25.5766,25.6045,239300.0
2010-04-23 09:50:00,36.61,36.7,36.52,36.52,479400.0,25.6045,25.6675,25.5416,25.5416,479400.0
2010-04-23 10:00:00,36.53,36.79,36.53,36.71,354800.0,25.5486,25.7304,25.5486,25.6745,354800.0
2010-04-23 10:10:00,36.72,36.82,36.68,36.81,205900.0,25.6815,25.7514,25.6535,25.7444,205900.0
2010-04-23 10:20:00,36.8,36.83,36.76,36.76,179400.0,25.7374,25.7584,25.7094,25.7094,179400.0
2010-04-23 10:30:00,36.75,36.87,36.72,36.81,799900.0,25.7024,25.7864,25.6815,25.7444,799900.0
2010-04-23 10:40:00,36.81,36.87,36.8,36.84,158000.0,25.7444,25.7864,25.7374,25.7654,158000.0
2010-04-23 10:50:00,36.85,36.86,36.8,36.84,158900.0,25.7724,25.7794,25.7374,25.7654,158900.0
2010-04-23 11:00:00,36.84,36.87,36.79,36.86,134500.0,25.7654,25.7864,25.7304,25.7794,134500.0
2010-04-23 11:10:00,36.86,36.89,36.84,36.88,245200.0,25.7794,25.8004,25.7654,25.7934,245200.0
2010-04-23 11:20:00,36.87,36.94,36.78,36.78,196600.0,25.7864,25.8353,25.7234,25.7234,196600.0
2010-04-23 11:30:00,36.77,36.83,36.75,36.82,184500.0,25.7164,25.7584,25.7024,25.7514,184500.0
2010-04-23 11:40:00,36.82,36.84,36.79,36.84,61300.0,25.7514,25.7654,25.7304,25.7654,61300.0
2010-04-23 11:50:00,36.84,36.86,36.83,36.85,148200.0,25.7654,25.7794,25.7584,25.7724,148200.0
2010-04-23 12:00:00,36.85,36.87,36.81,36.81,141800.0,25.7724,25.7864,25.7444,25.7444,141800.0
2010-04-23 12:10:00,36.81,36.82,36.76,36.78,147900.0,25.7444,25.7514,25.7094,25.7234,147900.0
2010-04-23 12:20:00,36.78,36.84,36.78,36.83,86400.0,25.7234,25.7654,25.7234,25.7584,86400.0
2010-04-23 12:30:00,36.84,36.85,36.81,36.84,80800.0,25.7654,25.7724,25.7444,25.7654,80800.0
2010-04-23 12:40:00,36.84,36.87,36.83,36.86,83400.0,25.7654,25.7864,25.7584,25.7794,83400.0
2010-04-23 12:50:00,36.85,36.94,36.84,36.93,91900.0,25.7724,25.8353,25.7654,25.8283,91900.0
2010-04-23 13:00:00,36.93,36.97,36.92,36.95,72800.0,25.8283,25.8563,25.8213,25.8423,72800.0
2010-04-23 13:10:00,36.96,36.96,36.9,36.9,96400.0,25.8493,25.8493,25.8073,25.8073,96400.0
2010-04-23 13:20:00,36.9,36.93,36.85,36.87,255100.0,25.8073,25.8283,25.7724,25.7864,255100.0
2010-04-23 13:30:00,36.87,36.88,36.82,36.82,144700.0,25.7864,25.7934,25.7514,25.7514,144700.0
2010-04-23 13:40:00,36.82,36.88,36.8,36.87,144600.0,25.7514,25.7934,25.7374,25.7864,144600.0
2010-04-23 13:50:00,36.88,36.89,36.84,36.88,75200.0,25.7934,25.8004,25.7654,25.7934,75200.0
2010-04-23 14:00:00,36.88,36.89,36.85,36.85,174200.0,25.7934,25.8004,25.7724,25.7724,174200.0
2010-04-23 14:10:00,36.85,36.92,36.85,36.9,222900.0,25.7724,25.8213,25.7724,25.8073,222900.0
2010-04-23 14:20:00,36.9,36.94,36.9,36.93,86100.0,25.8073,25.8353,25.8073,25.8283,86100.0
2010-04-23 14:30:00,36.93,36.95,36.9,36.94,264500.0,25.8283,25.8423,25.8073,25.8353,264500.0
2010-04-23 14:40:00,36.94,36.97,36.94,36.97,128900.0,25.8353,25.8563,25.8353,25.8563,128900.0
2010-04-23 14:50:00,36.97,37.02,36.96,37.02,150500.0,25.8563,25.8913,25.8493,25.8913,150500.0
2010-04-23 15:00:00,37.01,37.02,36.99,37.01,194900.0,25.8843,25.8913,25.8703,25.8843,194900.0
2010-04-23 15:10:00,37.0,37.1,37.0,37.09,279700.0,25.8773,25.9472,25.8773,25.9402,279700.0
2010-04-23 15:20:00,37.09,37.1,37.06,37.06,180000.0,25.9402,25.9472,25.9192,25.9192,180000.0
2010-04-23 15:30:00,37.06,37.07,37.03,37.04,284800.0,25.9192,25.9262,25.8983,25.9053,284800.0
2010-04-23 15:40:00,37.05,37.05,37.0,37.02,347700.0,25.9123,25.9123,25.8773,25.8913,347700.0
2010-04-23 15:50:00,37.02,37.04,37.01,37.01,633400.0,25.8913,25.9053,25.8843,25.8843,633400.0
2010-04-26 09:30:00,36.92,37.02,36.78,36.96,321400.0,25.8213,25.8913,25.7234,25.8493,321400.0
2010-04-26 09:40:00,36.97,37.12,36.95,37.12,395700.0,25.8563,25.9612,25.8423,25.9612,395700.0
2010-04-26 09:50:00,37.12,37.12,36.94,36.99,289000.0,25.9612,25.9612,25.8353,25.8703,289000.0
2010-04-26 10:00:00,36.99,36.99,36.91,36.92,280700.0,25.8703,25.8703,25.8143,25.8213,280700.0
2010-04-26 10:10:00,36.93,36.95,36.78,36.79,284400.0,25.8283,25.8423,25.7234,25.7304,284400.0
2010-04-26 10:20:00,36.8,36.94,36.78,36.88,310600.0,25.7374,25.8353,25.7234,25.7934,310600.0
2010-04-26 10:30:00,36.88,36.98,36.87,36.88,261400.0,25.7934,25.8633,25.7864,25.7934,261400.0
2010-04-26 10:40:00,36.88,36.97,36.85,36.96,474200.0,25.7934,25.8563,25.7724,25.8493,474200.0
2010-04-26 10:50:00,36.96,36.99,36.89,36.9,396900.0,25.8493,25.8703,25.8004,25.8073,396900.0
2010-04-26 11:00:00,36.9,36.95,36.88,36.94,217900.0,25.8073,25.8423,25.7934,25.8353,217900.0
2010-04-26 11:10:00,36.94,36.96,36.9,36.93,633700.0,25.8353,25.8493,25.8073,25.8283,633700.0
2010-04-26 11:20:00,36.94,36.94,36.9,36.92,85300.0,25.8353,25.8353,25.8073,25.8213,85300.0
2010-04-26 11:30:00,36.92,36.94,36.87,36.91,216900.0,25.8213,25.8353,25.7864,25.8143,216900.0
2010-04-26 11:40:00,36.91,36.95,36.89,36.93,183900.0,25.8143,25.8423,25.8004,25.8283,183900.0
2010-04-26 11:50:00,36.93,36.93,36.86,36.92,134400.0,25.8283,25.8283,25.7794,25.8213,134400.0
2010-04-26 12:00:00,36.92,36.95,36.88,36.92,136400.0,25.8213,25.8423,25.7934,25.8213,136400.0
2010-04-26 12:10:00,36.93,36.95,36.89,36.93,466800.0,25.8283,25.8423,25.8004,25.8283,466800.0
2010-04-26 12:20:00,36.93,36.94,36.87,36.88,164400.0,25.8283,25.8353,25.7864,25.7934,164400.0
2010-04-26 12:30:00,36.88,36.93,36.87,36.89,155100.0,25.7934,25.8283,25.7864,25.8004,155100.0
2010-04-26 12:40:00,36.88,36.93,36.85,36.93,77800.0,25.7934,25.8283,25.7724,25.8283,77800.0
2010-04-26 12:50:00,36.93,36.94,36.88,36.91,124700.0,25.8283,25.8353,25.7934,25.8143,124700.0
2010-04-26 13:00:00,36.91,36.94,36.9,36.9,92000.0,25.8143,25.8353,25.8073,25.8073,92000.0
2010-04-26 13:10:00,36.9,36.93,36.88,36.92,71900.0,25.8073,25.8283,25.7934,25.8213,71900.0
2010-04-26 13:20:00,36.92,36.93,36.88,36.88,448700.0,25.8213,25.8283,25.7934,25.7934,448700.0
2010-04-26 13:30:00,36.88,36.89,36.79,36.8,288900.0,25.7934,25.8004,25.7304,25.7374,288900.0
2010-04-26 13:40:00,36.81,36.85,36.81,36.85,129400.0,25.7444,25.7724,25.7444,25.7724,129400.0
2010-04-26 13:50:00,36.85,36.85,36.81,36.81,106600.0,25.7724,25.7724,25.7444,25.7444,106600.0
2010-04-26 14:00:00,36.81,36.82,36.76,36.8,205000.0,25.7444,25.7514,25.7094,25.7374,205000.0
2010-04-26 14:10:00,36.81,36.88,36.81,36.82,276900.0,25.7444,25.7934,25.7444,25.7514,276900.0
2010-04-26 14:20:00,36.82,36.88,36.82,36.85,132500.0,25.7514,25.7934,25.7514,25.7724,132500.0
2010-04-26 14:30:00,36.84,36.85,36.8,36.8,123100.0,25.7654,25.7724,25.7374,25.7374,123100.0
2010-04-26 14:40:00,36.8,37.01,36.79,36.86,200900.0,25.7374,25.8843,25.7304,25.7794,200900.0
2010-04-26 14:50:00,36.86,36.87,36.8,36.81,209000.0,25.7794,25.7864,25.7374,25.7444,209000.0
2010-04-26 15:00:00,36.81,36.82,36.8,36.82,151500.0,25.7444,25.7514,25.7374,25.7514,151500.0
2010-04-26 15:10:00,36.81,36.86,36.81,36.84,290700.0,25.7444,25.7794,25.7444,25.7654,290700.0
2010-04-26 15:20:00,36.84,36.88,36.83,36.87,365000.0,25.7654,25.7934,25.7584,25.7864,365000.0
2010-04-26 15:30:00,36.87,36.9,36.85,36.88,250500.0,25.7864,25.8073,25.7724,25.7934,250500.0
2010-04-26 15:40:00,36.88,36.9,36.87,36.87,223000.0,25.7934,25.8073,25.7864,25.7864,223000.0
2010-04-26 15:50:00,36.87,36.88,36.8,36.84,604700.0,25.7864,25.7934,25.7374,25.7654,604700.0
2010-04-27 09:30:00,36.71,36.96,36.71,36.77,663100.0,25.6745,25.8493,25.6745,25.7164,663100.0
2010-04-27 09:40:00,36.78,36.86,36.75,36.8,426900.0,25.7234,25.7794,25.7024,25.7374,426900.0
2010-04-27 09:50:00,36.8,36.83,36.75,36.79,301400.0,25.7374,25.7584,25.7024,25.7304,301400.0
2010-04-27 10:00:00,36.79,36.85,36.75,36.78,244600.0,25.7304,25.7724,25.7024,25.7234,244600.0
2010-04-27 10:10:00,36.78,36.81,36.74,36.79,240200.0,25.7234,25.7444,25.6954,25.7304,240200.0
2010-04-27 10:20:00,36.8,36.82,36.74,36.78,249800.0,25.7374,25.7514,25.6954,25.7234,249800.0
2010-04-27 10:30:00,36.76,36.89,36.76,36.88,330800.0,25.7094,25.8004,25.7094,25.7934,330800.0
2010-04-27 10:40:00,36.89,37.01,36.86,36.92,760200.0,25.8004,25.8843,25.7794,25.8213,760200.0
2010-04-27 10:50:00,36.92,36.96,36.86,36.95,291100.0,25.8213,25.8493,25.7794,25.8423,291100.0
2010-04-27 11:00:00,36.95,36.95,36.89,36.89,159000.0,25.8423,25.8423,25.8004,25.8004,159000.0
2010-04-27 11:10:00,36.88,36.91,36.73,36.82,282300.0,25.7934,25.8143,25.6885,25.7514,282300.0
2010-04-27 11:20:00,36.82,36.85,36.67,36.68,588000.0,25.7514,25.7724,25.6465,25.6535,588000.0
2010-04-27 11:30:00,36.67,36.74,36.6,36.68,547600.0,25.6465,25.6954,25.5975,25.6535,547600.0
2010-04-27 11:40:00,36.68,36.77,36.66,36.66,313500.0,25.6535,25.7164,25.6395,25.6395,313500.0
2010-04-27 11:50:00,36.66,36.66,36.55,36.59,284300.0,25.6395,25.6395,25.5626,25.5905,284300.0
2010-04-27 12:00:00,36.58,36.61,36.57,36.6,203400.0,25.5835,25.6045,25.5766,25.5975,203400.0
2010-04-27 12:10:00,36.6,36.61,36.51,36.55,205500.0,25.5975,25.6045,25.5346,25.5626,205500.0
2010-04-27 12:20:00,36.55,36.55,36.43,36.47,267300.0,25.5626,25.5626,25.4786,25.5066,267300.0
2010-04-27 12:30:00,36.47,36.56,36.47,36.52,206300.0,25.5066,25.5696,25.5066,25.5416,206300.0
2010-04-27 12:40:00,36.52,36.58,36.48,36.51,75200.0,25.5416,25.5835,25.5136,25.5346,75200.0
2010-04-27 12:50:00,36.52,36.56,36.5,36.52,88700.0,25.5416,25.5696,25.5276,25.5416,88700.0
2010-04-27 13:00:00,36.51,36.58,36.51,36.52,129900.0,25.5346,25.5835,25.5346,25.5416,129900.0
2010-04-27 13:10:00,36.51,36.59,36.49,36.59,130500.0,25.5346,25.5905,25.5206,25.5905,130500.0
2010-04-27 13:20:00,36.59,36.61,36.54,36.61,119300.0,25.5905,25.6045,25.5556,25.6045,119300.0
2010-04-27 13:30:00,36.61,36.63,36.58,36.6,137500.0,25.6045,25.6185,25.5835,25.5975,137500.0
2010-04-27 13:40:00,36.6,36.65,36.57,36.63,112200.0,25.5975,25.6325,25.5766,25.6185,112200.0
2010-04-27 13:50:00,36.62,36.66,36.58,36.59,121500.0,25.6115,25.6395,25.5835,25.5905,121500.0
2010-04-27 14:00:00,36.59,36.59,36.46,36.5,208400.0,25.5905,25.5905,25.4996,25.5276,208400.0
2010-04-27 14:10:00,36.5,36.5,36.47,36.47,101600.0,25.5276,25.5276,25.5066,25.5066,101600.0
2010-04-27 14:20:00,36.47,36.56,36.45,36.55,167900.0,25.5066,25.5696,25.4926,25.5626,167900.0
2010-04-27 14:30:00,36.56,36.57,36.53,36.56,222300.0,25.5696,25.5766,25.5486,25.5696,222300.0
2010-04-27 14:40:00,36.55,36.56,36.53,36.54,199500.0,25.5626,25.5696,25.5486,25.5556,199500.0
2010-04-27 14:50:00,36.55,36.56,36.48,36.52,210700.0,25.5626,25.5696,25.5136,25.5416,210700.0
2010-04-27 15:00:00,36.51,36.52,36.45,36.52,359600.0,25.5346,25.5416,25.4926,25.5416,359600.0
2010-04-27 15:10:00,36.51,36.55,36.48,36.55,170100.0,25.5346,25.5626,25.5136,25.5626,170100.0
2010-04-27 15:20:00,36.55,36.55,36.5,36.51,150100.0,25.5626,25.5626,25.5276,25.5346,150100.0
2010-04-27 15:30:00,36.51,36.52,36.41,36.43,209000.0,25.5346,25.5416,25.4646,25.4786,209000.0
2010-04-27 15:40:00,36.44,36.44,36.33,36.35,452300.0,25.4856,25.4856,25.4087,25.4227,452300.0
2010-04-27 15:50:00,36.35,36.35,36.2,36.24,826900.0,25.4227,25.4227,25.3178,25.3458,826900.0
2010-04-28 09:30:00,36.39,36.73,36.35,36.7,435000.0,25.4507,25.6885,25.4227,25.6675,435000.0
2010-04-28 09:40:00,36.71,36.87,36.65,36.71,585500.0,25.6745,25.7864,25.6325,25.6745,585500.0
2010-04-28 09:50:00,36.7,36.84,36.66,36.84,521500.0,25.6675,25.7654,25.6395,25.7654,521500.0
2010-04-28 10:00:00,36.84,36.9,36.79,36.85,544300.0,25.7654,25.8073,25.7304,25.7724,544300.0
2010-04-28 10:10:00,36.88,36.95,36.82,36.89,460900.0,25.7934,25.8423,25.7514,25.8004,460900.0
2010-04-28 10:20:00,36.88,36.94,36.86,36.88,503400.0,25.7934,25.8353,25.7794,25.7934,503400.0
2010-04-28 10:30:00,36.88,36.9,36.84,36.87,200300.0,25.7934,25.8073,25.7654,25.7864,200300.0
2010-04-28 10:40:00,36.87,36.9,36.85,36.86,377100.0,25.7864,25.8073,25.7724,25.7794,377100.0
2010-04-28 10:50:00,36.86,36.88,36.81,36.86,309400.0,25.7794,25.7934,25.7444,25.7794,309400.0
2010-04-28 11:00:00,36.85,36.9,36.85,36.86,249900.0,25.7724,25.8073,25.7724,25.7794,249900.0
2010-04-28 11:10:00,36.86,36.89,36.84,36.89,144700.0,25.7794,25.8004,25.7654,25.8004,144700.0
2010-04-28 11:20:00,36.89,36.95,36.81,36.85,622200.0,25.8004,25.8423,25.7444,25.7724,622200.0
2010-04-28 11:30:00,36.82,36.89,36.73,36.76,555100.0,25.7514,25.8004,25.6885,25.7094,555100.0
2010-04-28 11:40:00,36.75,36.85,36.71,36.82,456900.0,25.7024,25.7724,25.6745,25.7514,456900.0
2010-04-28 11:50:00,36.83,36.85,36.78,36.79,197900.0,25.7584,25.7724,25.7234,25.7304,197900.0
2010-04-28 12:00:00,36.8,36.83,36.7,36.75,203400.0,25.7374,25.7584,25.6675,25.7024,203400.0
2010-04-28 12:10:00,36.75,36.8,36.71,36.78,82600.0,25.7024,25.7374,25.6745,25.7234,82600.0
2010-04-28 12:20:00,36.78,36.89,36.76,36.86,249400.0,25.7234,25.8004,25.7094,25.7794,249400.0
2010-04-28 12:30:00,36.87,36.91,36.84,36.86,160100.0,25.7864,25.8143,25.7654,25.7794,160100.0
2010-04-28 12:40:00,36.85,36.86,36.8,36.82,149900.0,25.7724,25.7794,25.7374,25.7514,149900.0
2010-04-28 12:50:00,36.83,36.87,36.83,36.85,120200.0,25.7584,25.7864,25.7584,25.7724,120200.0
2010-04-28 13:00:00,36.85,36.89,36.83,36.86,206000.0,25.7724,25.8004,25.7584,25.7794,206000.0
2010-04-28 13:10:00,36.86,36.89,36.83,36.89,202100.0,25.7794,25.8004,25.7584,25.8004,202100.0
2010-04-28 13:20:00,36.88,36.89,36.85,36.85,227600.0,25.7934,25.8004,25.7724,25.7724,227600.0
2010-04-28 13:30:00,36.85,36.9,36.85,36.87,96500.0,25.7724,25.8073,25.7724,25.7864,96500.0
2010-04-28 13:40:00,36.87,36.88,36.85,36.85,106300.0,25.7864,25.7934,25.7724,25.7724,106300.0
2010-04-28 13:50:00,36.86,36.87,36.85,36.86,54900.0,25.7794,25.7864,25.7724,25.7794,54900.0
2010-04-28 14:00:00,36.86,36.92,36.86,36.91,141100.0,25.7794,25.8213,25.7794,25.8143,141100.0
2010-04-28 14:10:00,36.91,36.94,36.85,36.88,268000.0,25.8143,25.8353,25.7724,25.7934,268000.0
2010-04-28 14:20:00,36.88,36.98,36.87,36.96,931300.0,25.7934,25.8633,25.7864,25.8493,931300.0
2010-04-28 14:30:00,36.96,37.29,36.95,37.28,675000.0,25.8493,26.0801,25.8423,26.0731,675000.0
2010-04-28 14:40:00,37.28,37.39,37.26,37.28,516700.0,26.0731,26.15,26.0591,26.0731,516700.0
2010-04-28 14:50:00,37.27,37.47,37.26,37.43,448400.0,26.0661,26.206,26.0591,26.178,448400.0
2010-04-28 15:00:00,37.43,37.46,37.29,37.32,452100.0,26.178,26.199,26.0801,26.1011,452100.0
2010-04-28 15:10:00,37.33,37.37,37.3,37.36,320900.0,26.1081,26.1361,26.0871,26.1291,320900.0
2010-04-28 15:20:00,37.37,37.39,37.33,37.35,290600.0,26.1361,26.15,26.1081,26.1221,290600.0
2010-04-28 15:30:00,37.35,37.35,37.2,37.22,524000.0,26.1221,26.1221,26.0172,26.0312,524000.0
2010-04-28 15:40:00,37.22,37.27,37.09,37.11,787500.0,26.0312,26.0661,25.9402,25.9542,787500.0
2010-04-28 15:50:00,37.11,37.13,37.05,37.12,1358000.0,25.9542,25.9682,25.9123,25.9612,1358000.0
2010-04-29 09:30:00,37.31,37.62,37.21,37.43,441100.0,26.0941,26.3109,26.0242,26.178,441100.0
2010-04-29 09:40:00,37.43,37.49,37.3,37.35,377800.0,26.178,26.22,26.0871,26.1221,377800.0
2010-04-29 09:50:00,37.35,37.42,37.25,37.25,250500.0,26.1221,26.171,26.0521,26.0521,250500.0
2010-04-29 10:00:00,37.25,37.39,37.21,37.33,382600.0,26.0521,26.15,26.0242,26.1081,382600.0
2010-04-29 10:10:00,37.33,37.33,37.23,37.27,204600.0,26.1081,26.1081,26.0381,26.0661,204600.0
2010-04-29 10:20:00,37.28,37.36,37.26,37.34,343800.0,26.0731,26.1291,26.0591,26.1151,343800.0
2010-04-29 10:30:00,37.34,37.37,37.28,37.32,249800.0,26.1151,26.1361,26.0731,26.1011,249800.0
2010-04-29 10:40:00,37.31,37.5,37.3,37.5,231300.0,26.0941,26.227,26.0871,26.227,231300.0
2010-04-29 10:50:00,37.5,37.57,37.45,37.46,136300.0,26.227,26.2759,26.192,26.199,136300.0
2010-04-29 11:00:00,37.45,37.57,37.45,37.51,257400.0,26.192,26.2759,26.192,26.234,257400.0
2010-04-29 11:10:00,37.5,37.51,37.31,37.35,223200.0,26.227,26.234,26.0941,26.1221,223200.0
2010-04-29 11:20:00,37.36,37.43,37.35,37.42,107400.0,26.1291,26.178,26.1221,26.171,107400.0
2010-04-29 11:30:00,37.42,37.43,37.3,37.35,306000.0,26.171,26.178,26.0871,26.1221,306000.0
2010-04-29 11:40:00,37.35,37.38,37.3,37.3,141200.0,26.1221,26.1431,26.0871,26.0871,141200.0
2010-04-29 11:50:00,37.31,37.32,37.25,37.26,130700.0,26.0941,26.1011,26.0521,26.0591,130700.0
2010-04-29 12:00:00,37.27,37.35,37.26,37.31,188300.0,26.0661,26.1221,26.0591,26.0941,188300.0
2010-04-29 12:10:00,37.31,37.32,37.25,37.27,112700.0,26.0941,26.1011,26.0521,26.0661,112700.0
2010-04-29 12:20:00,37.27,37.3,37.24,37.28,96600.0,26.0661,26.0871,26.0451,26.0731,96600.0
2010-04-29 12:30:00,37.29,37.3,37.24,37.29,122300.0,26.0801,26.0871,26.0451,26.0801,122300.0
2010-04-29 12:40:00,37.29,37.35,37.27,37.3,109400.0,26.0801,26.1221,26.0661,26.0871,109400.0
2010-04-29 12:50:00,37.31,37.31,37.27,37.27,61900.0,26.0941,26.0941,26.0661,26.0661,61900.0
2010-04-29 13:00:00,37.27,37.34,37.25,37.32,110800.0,26.0661,26.1151,26.0521,26.1011,110800.0
2010-04-29 13:10:00,37.33,37.37,37.31,37.35,113800.0,26.1081,26.1361,26.0941,26.1221,113800.0
2010-04-29 13:20:00,37.35,37.44,37.35,37.38,103200.0,26.1221,26.185,26.1221,26.1431,103200.0
2010-04-29 13:30:00,37.38,37.4,37.36,37.36,96300.0,26.1431,26.157,26.1291,26.1291,96300.0
2010-04-29 13:40:00,37.37,37.38,37.32,37.35,155900.0,26.1361,26.1431,26.1011,26.1221,155900.0
2010-04-29 13:50:00,37.35,37.41,37.34,37.41,107800.0,26.1221,26.164,26.1151,26.164,107800.0
2010-04-29 14:00:00,37.41,37.41,37.34,37.38,116400.0,26.164,26.164,26.1151,26.1431,116400.0
2010-04-29 14:10:00,37.38,37.42,37.35,37.41,127700.0,26.1431,26.171,26.1221,26.164,127700.0
2010-04-29 14:20:00,37.41,37.41,37.37,37.38,76800.0,26.164,26.164,26.1361,26.1431,76800.0
2010-04-29 14:30:00,37.38,37.39,37.35,37.35,108300.0,26.1431,26.15,26.1221,26.1221,108300.0
2010-04-29 14:40:00,37.36,37.37,37.33,37.35,163200.0,26.1291,26.1361,26.1081,26.1221,163200.0
2010-04-29 14:50:00,37.35,37.38,37.29,37.37,217900.0,26.1221,26.1431,26.0801,26.1361,217900.0
2010-04-29 15:00:00,37.36,37.37,37.3,37.35,221400.0,26.1291,26.1361,26.0871,26.1221,221400.0
2010-04-29 15:10:00,37.35,37.37,37.31,37.33,201800.0,26.1221,26.1361,26.0941,26.1081,201800.0
2010-04-29 15:20:00,37.33,37.4,37.28,37.39,259400.0,26.1081,26.157,26.0731,26.15,259400.0
2010-04-29 15:30:00,37.39,37.41,37.32,37.33,219200.0,26.15,26.164,26.1011,26.1081,219200.0
2010-04-29 15:40:00,37.33,37.34,37.23,37.24,337300.0,26.1081,26.1151,26.0381,26.0451,337300.0
2010-04-29 15:50:00,37.23,37.28,37.22,37.26,677700.0,26.0381,26.0731,26.0312,26.0591,677700.0
2010-04-30 09:30:00,37.14,37.5,37.14,37.42,341400.0,25.9752,26.227,25.9752,26.171,341400.0
2010-04-30 09:40:00,37.43,37.62,37.39,37.61,317500.0,26.178,26.3109,26.15,26.3039,317500.0
2010-04-30 09:50:00,37.62,37.74,37.6,37.63,523600.0,26.3109,26.3948,26.2969,26.3179,523600.0
2010-04-30 10:00:00,37.63,37.67,37.5,37.51,575100.0,26.3179,26.3459,26.227,26.234,575100.0
2010-04-30 10:10:00,37.5,37.53,37.42,37.49,390700.0,26.227,26.248,26.171,26.22,390700.0
2010-04-30 10:20:00,37.49,37.55,37.48,37.51,384100.0,26.22,26.2619,26.213,26.234,384100.0
2010-04-30 10:30:00,37.51,37.68,37.49,37.67,496700.0,26.234,26.3529,26.22,26.3459,496700.0
2010-04-30 10:40:00,37.67,37.82,37.66,37.75,310200.0,26.3459,26.4508,26.3389,26.4018,310200.0
2010-04-30 10:50:00,37.75,37.77,37.63,37.66,418800.0,26.4018,26.4158,26.3179,26.3389,418800.0
2010-04-30 11:00:00,37.66,37.68,37.55,37.55,191900.0,26.3389,26.3529,26.2619,26.2619,191900.0
2010-04-30 11:10:00,37.56,37.59,37.48,37.52,266600.0,26.2689,26.2899,26.213,26.241,266600.0
2010-04-30 11:20:00,37.52,37.59,37.49,37.53,288900.0,26.241,26.2899,26.22,26.248,288900.0
2010-04-30 11:30:00,37.52,37.63,37.5,37.55,121800.0,26.241,26.3179,26.227,26.2619,121800.0
2010-04-30 11:40:00,37.55,37.58,37.5,37.5,139000.0,26.2619,26.2829,26.227,26.227,139000.0
2010-04-30 11:50:00,37.51,37.53,37.48,37.53,137000.0,26.234,26.248,26.213,26.248,137000.0
2010-04-30 12:00:00,37.52,37.55,37.43,37.43,160300.0,26.241,26.2619,26.178,26.178,160300.0
2010-04-30 12:10:00,37.43,37.43,37.33,37.34,222200.0,26.178,26.178,26.1081,26.1151,222200.0
2010-04-30 12:20:00,37.33,37.33,37.23,37.25,200800.0,26.1081,26.1081,26.0381,26.0521,200800.0
2010-04-30 12:30:00,37.26,37.28,37.19,37.2,108300.0,26.0591,26.0731,26.0102,26.0172,108300.0
2010-04-30 12:40:00,37.21,37.33,37.19,37.3,277900.0,26.0242,26.1081,26.0102,26.0871,277900.0
2010-04-30 12:50:00,37.29,37.32,37.13,37.19,183200.0,26.0801,26.1011,25.9682,26.0102,183200.0
2010-04-30 13:00:00,37.2,37.24,37.11,37.16,136100.0,26.0172,26.0451,25.9542,25.9892,136100.0
2010-04-30 13:10:00,37.16,37.28,37.15,37.28,229300.0,25.9892,26.0731,25.9822,26.0731,229300.0
2010-04-30 13:20:00,37.27,37.28,37.2,37.23,149700.0,26.0661,26.0731,26.0172,26.0381,149700.0
2010-04-30 13:30:00,37.23,37.3,37.19,37.27,124900.0,26.0381,26.0871,26.0102,26.0661,124900.0
2010-04-30 13:40:00,37.27,37.37,37.26,37.3,188400.0,26.0661,26.1361,26.0591,26.0871,188400.0
2010-04-30 13:50:00,37.3,37.31,37.19,37.2,116000.0,26.0871,26.0941,26.0102,26.0172,116000.0
2010-04-30 14:00:00,37.19,37.23,37.15,37.16,290700.0,26.0102,26.0381,25.9822,25.9892,290700.0
2010-04-30 14:10:00,37.16,37.17,37.13,37.14,169400.0,25.9892,25.9962,25.9682,25.9752,169400.0
2010-04-30 14:20:00,37.14,37.14,37.04,37.1,382200.0,25.9752,25.9752,25.9053,25.9472,382200.0
2010-04-30 14:30:00,37.11,37.2,37.1,37.1,344400.0,25.9542,26.0172,25.9472,25.9472,344400.0
2010-04-30 14:40:00,37.1,37.1,36.99,37.04,201700.0,25.9472,25.9472,25.8703,25.9053,201700.0
2010-04-30 14:50:00,37.04,37.13,37.04,37.05,191500.0,25.9053,25.9682,25.9053,25.9123,191500.0
2010-04-30 15:00:00,37.05,37.08,36.96,37.03,435100.0,25.9123,25.9332,25.8493,25.8983,435100.0
2010-04-30 15:10:00,37.03,37.1,37.01,37.05,268600.0,25.8983,25.9472,25.8843,25.9123,268600.0
2010-04-30 15:20:00,37.05,37.08,36.98,37.0,316600.0,25.9123,25.9332,25.8633,25.8773,316600.0
2010-04-30 15:30:00,37.0,37.05,36.91,36.95,522800.0,25.8773,25.9123,25.8143,25.8423,522800.0
2010-04-30 15:40:00,36.95,36.97,36.86,36.97,592300.0,25.8423,25.8563,25.7794,25.8563,592300.0
2010-04-30 15:50:00,36.97,36.99,36.9,36.92,984600.0,25.8563,25.8703,25.8073,25.8213,984600.0
2010-05-03 09:30:00,36.99,37.43,36.99,37.22,329600.0,25.8703,26.178,25.8703,26.0312,329600.0
2010-05-03 09:40:00,37.21,37.29,37.08,37.15,469700.0,26.0242,26.0801,25.9332,25.9822,469700.0
2010-05-03 09:50:00,37.15,37.16,37.0,37.07,207400.0,25.9822,25.9892,25.8773,25.9262,207400.0
2010-05-03 10:00:00,37.06,37.1,36.92,36.96,155200.0,25.9192,25.9472,25.8213,25.8493,155200.0
2010-05-03 10:10:00,36.96,36.99,36.87,36.89,273500.0,25.8493,25.8703,25.7864,25.8004,273500.0
2010-05-03 10:20:00,36.9,36.93,36.84,36.84,194600.0,25.8073,25.8283,25.7654,25.7654,194600.0
2010-05-03 10:30:00,36.85,36.91,36.84,36.89,147000.0,25.7724,25.8143,25.7654,25.8004,147000.0
2010-05-03 10:40:00,36.9,36.99,36.89,36.95,111700.0,25.8073,25.8703,25.8004,25.8423,111700.0
2010-05-03 10:50:00,36.95,36.97,36.76,36.76,232500.0,25.8423,25.8563,25.7094,25.7094,232500.0
2010-05-03 11:00:00,36.76,36.8,36.67,36.69,189800.0,25.7094,25.7374,25.6465,25.6605,189800.0
2010-05-03 11:10:00,36.69,36.83,36.68,36.82,265700.0,25.6605,25.7584,25.6535,25.7514,265700.0
2010-05-03 11:20:00,36.82,36.87,36.78,36.81,109200.0,25.7514,25.7864,25.7234,25.7444,109200.0
2010-05-03 11:30:00,36.8,36.82,36.71,36.75,208300.0,25.7374,25.7514,25.6745,25.7024,208300.0
2010-05-03 11:40:00,36.75,36.76,36.67,36.71,251500.0,25.7024,25.7094,25.6465,25.6745,251500.0
2010-05-03 11:50:00,36.72,36.78,36.71,36.77,98300.0,25.6815,25.7234,25.6745,25.7164,98300.0
2010-05-03 12:00:00,36.78,36.87,36.72,36.85,218600.0,25.7234,25.7864,25.6815,25.7724,218600.0
2010-05-03 12:10:00,36.85,36.94,36.83,36.93,187600.0,25.7724,25.8353,25.7584,25.8283,187600.0
2010-05-03 12:20:00,36.92,37.06,36.92,37.06,187800.0,25.8213,25.9192,25.8213,25.9192,187800.0
2010-05-03 12:30:00,37.06,37.18,37.04,37.17,197100.0,25.9192,26.0032,25.9053,25.9962,197100.0
2010-05-03 12:40:00,37.17,37.17,37.09,37.1,110800.0,25.9962,25.9962,25.9402,25.9472,110800.0
2010-05-03 12:50:00,37.1,37.11,37.01,37.05,197800.0,25.9472,25.9542,25.8843,25.9123,197800.0
2010-05-03 13:00:00,37.05,37.14,37.03,37.11,161600.0,25.9123,25.9752,25.8983,25.9542,161600.0
2010-05-03 13:10:00,37.12,37.17,37.09,37.16,95000.0,25.9612,25.9962,25.9402,25.9892,95000.0
2010-05-03 13:20:00,37.16,37.21,37.12,37.17,195300.0,25.9892,26.0242,25.9612,25.9962,195300.0
2010-05-03 13:30:00,37.17,37.21,37.11,37.19,240400.0,25.9962,26.0242,25.9542,26.0102,240400.0
2010-05-03 13:40:00,37.2,37.25,37.11,37.11,137800.0,26.0172,26.0521,25.9542,25.9542,137800.0
2010-05-03 13:50:00,37.11,37.13,37.06,37.06,166500.0,25.9542,25.9682,25.9192,25.9192,166500.0
2010-05-03 14:00:00,37.06,37.07,36.99,37.0,221000.0,25.9192,25.9262,25.8703,25.8773,221000.0
2010-05-03 14:10:00,37.0,37.14,36.98,37.13,170200.0,25.8773,25.9752,25.8633,25.9682,170200.0
2010-05-03 14:20:00,37.13,37.2,37.13,37.16,132500.0,25.9682,26.0172,25.9682,25.9892,132500.0
2010-05-03 14:30:00,37.15,37.16,37.03,37.08,169000.0,25.9822,25.9892,25.8983,25.9332,169000.0
2010-05-03 14:40:00,37.08,37.09,37.0,37.07,197800.0,25.9332,25.9402,25.8773,25.9262,197800.0
2010-05-03 14:50:00,37.08,37.18,37.03,37.17,186900.0,25.9332,26.0032,25.8983,25.9962,186900.0
2010-05-03 15:00:00,37.17,37.24,37.16,37.2,192200.0,25.9962,26.0451,25.9892,26.0172,192200.0
2010-05-03 15:10:00,37.19,37.24,37.15,37.15,260000.0,26.0102,26.0451,25.9822,25.9822,260000.0
2010-05-03 15:20:00,37.15,37.15,37.05,37.05,327600.0,25.9822,25.9822,25.9123,25.9123,327600.0
2010-05-03 15:30:00,37.05,37.06,36.99,37.02,287000.0,25.9123,25.9192,25.8703,25.8913,287000.0
2010-05-03 15:40:00,37.02,37.14,37.01,37.06,500400.0,25.8913,25.9752,25.8843,25.9192,500400.0
2010-05-03 15:50:00,37.06,37.14,37.05,37.07,670200.0,25.9192,25.9752,25.9123,25.9262,670200.0
2010-05-04 09:30:00,36.59,36.97,36.48,36.55,627000.0,25.5905,25.8563,25.5136,25.5626,627000.0
2010-05-04 09:40:00,36.57,36.61,36.27,36.6,532300.0,25.5766,25.6045,25.3667,25.5975,532300.0
2010-05-04 09:50:00,36.61,36.85,36.51,36.76,400600.0,25.6045,25.7724,25.5346,25.7094,400600.0
2010-05-04 10:00:00,36.77,36.83,36.63,36.8,360100.0,25.7164,25.7584,25.6185,25.7374,360100.0
2010-05-04 10:10:00,36.8,37.25,36.77,37.24,624800.0,25.7374,26.0521,25.7164,26.0451,624800.0
2010-05-04 10:20:00,37.24,37.39,37.08,37.08,494400.0,26.0451,26.15,25.9332,25.9332,494400.0
2010-05-04 10:30:00,37.08,37.16,36.79,36.81,446200.0,25.9332,25.9892,25.7304,25.7444,446200.0
2010-05-04 10:40:00,36.81,36.92,36.75,36.78,194400.0,25.7444,25.8213,25.7024,25.7234,194400.0
2010-05-04 10:50:00,36.78,36.89,36.61,36.63,392400.0,25.7234,25.8004,25.6045,25.6185,392400.0
2010-05-04 11:00:00,36.63,36.64,36.51,36.59,364000.0,25.6185,25.6255,25.5346,25.5905,364000.0
2010-05-04 11:10:00,36.6,36.72,36.52,36.71,148000.0,25.5975,25.6815,25.5416,25.6745,148000.0
2010-05-04 11:20:00,36.71,36.73,36.63,36.71,213800.0,25.6745,25.6885,25.6185,25.6745,213800.0
2010-05-04 11:30:00,36.72,36.81,36.65,36.74,163900.0,25.6815,25.7444,25.6325,25.6954,163900.0
2010-05-04 11:40:00,36.74,36.83,36.62,36.65,115100.0,25.6954,25.7584,25.6115,25.6325,115100.0
2010-05-04 11:50:00,36.65,36.76,36.64,36.73,147400.0,25.6325,25.7094,25.6255,25.6885,147400.0
2010-05-04 12:00:00,36.73,36.74,36.53,36.57,79900.0,25.6885,25.6954,25.5486,25.5766,79900.0
2010-05-04 12:10:00,36.57,36.6,36.51,36.54,88100.0,25.5766,25.5975,25.5346,25.5556,88100.0
2010-05-04 12:20:00,36.54,36.56,36.42,36.56,161900.0,25.5556,25.5696,25.4716,25.5696,161900.0
2010-05-04 12:30:00,36.56,36.64,36.54,36.62,101300.0,25.5696,25.6255,25.5556,25.6115,101300.0
2010-05-04 12:40:00,36.62,36.65,36.56,36.65,59500.0,25.6115,25.6325,25.5696,25.6325,59500.0
2010-05-04 12:50:00,36.64,36.75,36.63,36.69,73700.0,25.6255,25.7024,25.6185,25.6605,73700.0
2010-05-04 13:00:00,36.7,36.8,36.69,36.73,154500.0,25.6675,25.7374,25.6605,25.6885,154500.0
2010-05-04 13:10:00,36.72,36.73,36.6,36.68,80000.0,25.6815,25.6885,25.5975,25.6535,80000.0
2010-05-04 13:20:00,36.67,36.73,36.56,36.59,83300.0,25.6465,25.6885,25.5696,25.5905,83300.0
2010-05-04 13:30:00,36.59,36.7,36.57,36.61,93700.0,25.5905,25.6675,25.5766,25.6045,93700.0
2010-05-04 13:40:00,36.62,36.72,36.6,36.67,153800.0,25.6115,25.6815,25.5975,25.6465,153800.0
2010-05-04 13:50:00,36.67,36.67,36.56,36.64,115300.0,25.6465,25.6465,25.5696,25.6255,115300.0
2010-05-04 14:00:00,36.64,36.64,36.56,36.64,69200.0,25.6255,25.6255,25.5696,25.6255,69200.0
2010-05-04 14:10:00,36.64,36.72,36.63,36.71,172200.0,25.6255,25.6815,25.6185,25.6745,172200.0
2010-05-04 14:20:00,36.7,36.73,36.68,36.7,124700.0,25.6675,25.6885,25.6535,25.6675,124700.0
2010-05-04 14:30:00,36.71,36.73,36.6,36.68,316400.0,25.6745,25.6885,25.5975,25.6535,316400.0
2010-05-04 14:40:00,36.68,36.72,36.63,36.66,116500.0,25.6535,25.6815,25.6185,25.6395,116500.0
2010-05-04 14:50:00,36.66,36.7,36.59,36.64,184700.0,25.6395,25.6675,25.5905,25.6255,184700.0
2010-05-04 15:00:00,36.65,36.71,36.55,36.65,285600.0,25.6325,25.6745,25.5626,25.6325,285600.0
2010-05-04 15:10:00,36.65,36.65,36.6,36.64,157900.0,25.6325,25.6325,25.5975,25.6255,157900.0
2010-05-04 15:20:00,36.64,36.64,36.55,36.56,205100.0,25.6255,25.6255,25.5626,25.5696,205100.0
2010-05-04 15:30:00,36.56,36.64,36.49,36.5,415400.0,25.5696,25.6255,25.5206,25.5276,415400.0
2010-05-04 15:40:00,36.5,36.51,36.38,36.51,381500.0,25.5276,25.5346,25.4437,25.5346,381500.0
2010-05-04 15:50:00,36.51,36.58,36.45,36.47,694400.0,25.5346,25.5835,25.4926,25.5066,694400.0
2010-05-05 09:30:00,36.33,36.78,36.18,36.7,617200.0,25.4087,25.7234,25.3038,25.6675,617200.0
2010-05-05 09:40:00,36.68,36.8,36.59,36.8,276800.0,25.6535,25.7374,25.5905,25.7374,276800.0
2010-05-05 09:50:00,36.8,36.88,36.76,36.82,393000.0,25.7374,25.7934,25.7094,25.7514,393000.0
2010-05-05 10:00:00,36.82,36.82,36.72,36.75,243700.0,25.7514,25.7514,25.6815,25.7024,243700.0
2010-05-05 10:10:00,36.75,36.82,36.61,36.76,353000.0,25.7024,25.7514,25.6045,25.7094,353000.0
2010-05-05 10:20:00,36.77,36.84,36.69,36.74,171800.0,25.7164,25.7654,25.6605,25.6954,171800.0
2010-05-05 10:30:00,36.74,36.78,36.7,36.73,171000.0,25.6954,25.7234,25.6675,25.6885,171000.0
2010-05-05 10:40:00,36.72,36.72,36.54,36.55,278900.0,25.6815,25.6815,25.5556,25.5626,278900.0
2010-05-05 10:50:00,36.55,36.56,36.37,36.38,255600.0,25.5626,25.5696,25.4367,25.4437,255600.0
2010-05-05 11:00:00,36.38,36.43,36.32,36.38,201700.0,25.4437,25.4786,25.4017,25.4437,201700.0
2010-05-05 11:10:00,36.38,36.46,36.37,36.41,106300.0,25.4437,25.4996,25.4367,25.4646,106300.0
2010-05-05 11:20:00,36.41,36.55,36.41,36.46,97800.0,25.4646,25.5626,25.4646,25.4996,97800.0
2010-05-05 11:30:00,36.45,36.53,36.42,36.45,120900.0,25.4926,25.5486,25.4716,25.4926,120900.0
2010-05-05 11:40:00,36.45,36.61,36.42,36.59,109800.0,25.4926,25.6045,25.4716,25.5905,109800.0
2010-05-05 11:50:00,36.59,36.65,36.56,36.57,152400.0,25.5905,25.6325,25.5696,25.5766,152400.0
2010-05-05 12:00:00,36.56,36.57,36.45,36.49,142500.0,25.5696,25.5766,25.4926,25.5206,142500.0
2010-05-05 12:10:00,36.51,36.51,36.41,36.47,141300.0,25.5346,25.5346,25.4646,25.5066,141300.0
2010-05-05 12:20:00,36.46,36.47,36.32,36.33,177300.0,25.4996,25.5066,25.4017,25.4087,177300.0
2010-05-05 12:30:00,36.34,36.4,36.26,36.29,198500.0,25.4157,25.4577,25.3597,25.3807,198500.0
2010-05-05 12:40:00,36.3,36.3,36.13,36.25,273400.0,25.3877,25.3877,25.2688,25.3527,273400.0
2010-05-05 12:50:00,36.24,36.31,36.22,36.24,214000.0,25.3458,25.3947,25.3318,25.3458,214000.0
2010-05-05 13:00:00,36.24,36.26,36.19,36.23,187200.0,25.3458,25.3597,25.3108,25.3388,187200.0
2010-05-05 13:10:00,36.23,36.24,36.12,36.12,136900.0,25.3388,25.3458,25.2618,25.2618,136900.0
2010-05-05 13:20:00,36.13,36.16,36.1,36.1,141200.0,25.2688,25.2898,25.2478,25.2478,141200.0
2010-05-05 13:30:00,36.1,36.19,36.09,36.19,139200.0,25.2478,25.3108,25.2408,25.3108,139200.0
2010-05-05 13:40:00,36.2,36.23,36.14,36.21,141400.0,25.3178,25.3388,25.2758,25.3248,141400.0
2010-05-05 13:50:00,36.21,36.22,36.12,36.13,132700.0,25.3248,25.3318,25.2618,25.2688,132700.0
2010-05-05 14:00:00,36.13,36.15,36.04,36.12,195900.0,25.2688,25.2828,25.2059,25.2618,195900.0
2010-05-05 14:10:00,36.13,36.14,36.04,36.09,150800.0,25.2688,25.2758,25.2059,25.2408,150800.0
2010-05-05 14:20:00,36.09,36.16,36.08,36.14,178700.0,25.2408,25.2898,25.2339,25.2758,178700.0
2010-05-05 14:30:00,36.13,36.14,35.98,36.03,303300.0,25.2688,25.2758,25.1639,25.1989,303300.0
2010-05-05 14:40:00,36.03,36.05,35.93,35.97,282900.0,25.1989,25.2129,25.1289,25.1569,282900.0
2010-05-05 14:50:00,35.97,35.99,35.9,35.95,231500.0,25.1569,25.1709,25.108,25.1429,231500.0
2010-05-05 15:00:00,35.95,36.04,35.92,36.03,193100.0,25.1429,25.2059,25.1219,25.1989,193100.0
2010-05-05 15:10:00,36.03,36.06,36.0,36.01,237400.0,25.1989,25.2199,25.1779,25.1849,237400.0
2010-05-05 15:20:00,36.01,36.07,36.0,36.02,289400.0,25.1849,25.2269,25.1779,25.1919,289400.0
2010-05-05 15:30:00,36.01,36.03,35.94,36.01,327900.0,25.1849,25.1989,25.1359,25.1849,327900.0
2010-05-05 15:40:00,36.01,36.11,36.0,36.09,495700.0,25.1849,25.2548,25.1779,25.2408,495700.0
2010-05-05 15:50:00,36.09,36.12,36.01,36.08,727600.0,25.2408,25.2618,25.1849,25.2339,727600.0
2010-05-06 09:30:00,36.01,36.3,35.88,35.99,281900.0,25.1849,25.3877,25.094,25.1709,281900.0
2010-05-06 09:40:00,36.0,36.09,35.88,35.9,201300.0,25.1779,25.2408,25.094,25.108,201300.0
2010-05-06 09:50:00,35.9,35.98,35.83,35.89,173900.0,25.108,25.1639,25.059,25.101,173900.0
2010-05-06 10:00:00,35.9,36.04,35.9,35.96,229900.0,25.108,25.2059,25.108,25.1499,229900.0
2010-05-06 10:10:00,35.97,36.0,35.89,35.95,163500.0,25.1569,25.1779,25.101,25.1429,163500.0
2010-05-06 10:20:00,35.95,35.95,35.65,35.65,262200.0,25.1429,25.1429,24.9331,24.9331,262200.0
2010-05-06 10:30:00,35.66,35.85,35.66,35.82,232500.0,24.9401,25.073,24.9401,25.052,232500.0
2010-05-06 10:40:00,35.83,35.83,35.77,35.81,309500.0,25.059,25.059,25.017,25.045,309500.0
2010-05-06 10:50:00,35.82,35.94,35.78,35.94,169500.0,25.052,25.1359,25.024,25.1359,169500.0
2010-05-06 11:00:00,35.94,35.99,35.82,35.95,248500.0,25.1359,25.1709,25.052,25.1429,248500.0
2010-05-06 11:10:00,35.95,35.95,35.63,35.65,294700.0,25.1429,25.1429,24.9191,24.9331,294700.0
2010-05-06 11:20:00,35.66,35.81,35.65,35.77,188800.0,24.9401,25.045,24.9331,25.017,188800.0
2010-05-06 11:30:00,35.77,35.78,35.67,35.7,165100.0,25.017,25.024,24.9471,24.9681,165100.0
2010-05-06 11:40:00,35.7,35.71,35.6,35.67,182600.0,24.9681,24.9751,24.8981,24.9471,182600.0
2010-05-06 11:50:00,35.67,35.74,35.63,35.65,201000.0,24.9471,24.9961,24.9191,24.9331,201000.0
2010-05-06 12:00:00,35.64,35.78,35.64,35.73,126300.0,24.9261,25.024,24.9261,24.9891,126300.0
2010-05-06 12:10:00,35.72,35.81,35.7,35.76,178100.0,24.9821,25.045,24.9681,25.01,178100.0
2010-05-06 12:20:00,35.76,35.79,35.7,35.72,116900.0,25.01,25.031,24.9681,24.9821,116900.0
2010-05-06 12:30:00,35.72,35.82,35.69,35.82,190000.0,24.9821,25.052,24.9611,25.052,190000.0
2010-05-06 12:40:00,35.81,35.82,35.74,35.77,221900.0,25.045,25.052,24.9961,25.017,221900.0
2010-05-06 12:50:00,35.77,35.83,35.75,35.83,230400.0,25.017,25.059,25.0031,25.059,230400.0
2010-05-06 13:00:00,35.83,35.95,35.83,35.92,288300.0,25.059,25.1429,25.059,25.1219,288300.0
2010-05-06 13:10:00,35.92,35.93,35.81,35.86,221000.0,25.1219,25.1289,25.045,25.08,221000.0
2010-05-06 13:20:00,35.87,35.95,35.82,35.95,241500.0,25.087,25.1429,25.052,25.1429,241500.0
2010-05-06 13:30:00,35.94,35.94,35.78,35.86,264200.0,25.1359,25.1359,25.024,25.08,264200.0
2010-05-06 13:40:00,35.85,36.0,35.8,35.93,371700.0,25.073,25.1779,25.038,25.1289,371700.0
2010-05-06 13:50:00,35.93,35.93,35.83,35.88,290400.0,25.1289,25.1289,25.059,25.094,290400.0
2010-05-06 14:00:00,35.89,35.93,35.8,35.82,256600.0,25.101,25.1289,25.038,25.052,256600.0
2010-05-06 14:10:00,35.82,35.9,35.6,35.61,474700.0,25.052,25.108,24.8981,24.9051,474700.0
2010-05-06 14:20:00,35.6,35.78,35.52,35.65,603700.0,24.8981,25.024,24.8422,24.9331,603700.0
2010-05-06 14:30:00,35.65,35.69,35.07,35.08,625600.0,24.9331,24.9611,24.5275,24.5345,625600.0
2010-05-06 14:40:00,35.09,35.15,33.54,34.5,895400.0,24.5415,24.5834,23.4574,24.1288,895400.0
2010-05-06 14:50:00,34.51,35.42,34.29,34.82,464400.0,24.1358,24.7723,23.982,24.3526,464400.0
2010-05-06 15:00:00,34.79,35.43,34.37,35.35,560200.0,24.3316,24.7793,24.0379,24.7233,560200.0
2010-05-06 15:10:00,35.36,35.56,34.98,35.19,563500.0,24.7303,24.8702,24.4645,24.6114,563500.0
2010-05-06 15:20:00,35.19,35.19,34.68,35.16,512900.0,24.6114,24.6114,24.2547,24.5904,512900.0
2010-05-06 15:30:00,35.16,35.31,34.99,35.15,1008100.0,24.5904,24.6953,24.4715,24.5834,1008100.0
2010-05-06 15:40:00,35.16,35.3,35.08,35.28,1079600.0,24.5904,24.6883,24.5345,24.6743,1079600.0
2010-05-06 15:50:00,35.24,35.4,35.16,35.2,952800.0,24.6464,24.7583,24.5904,24.6184,952800.0
2010-05-07 09:30:00,35.18,35.31,34.62,35.29,717800.0,24.6044,24.6953,24.2127,24.6813,717800.0
2010-05-07 09:40:00,35.29,35.36,35.04,35.09,597600.0,24.6813,24.7303,24.5065,24.5415,597600.0
2010-05-07 09:50:00,35.08,35.2,34.87,34.9,422600.0,24.5345,24.6184,24.3876,24.4086,422600.0
2010-05-07 10:00:00,34.88,34.99,34.66,34.94,329300.0,24.3946,24.4715,24.2407,24.4366,329300.0
2010-05-07 10:10:00,34.94,35.01,34.65,34.71,516000.0,24.4366,24.4855,24.2337,24.2757,516000.0
2010-05-07 10:20:00,34.72,34.73,33.93,34.16,1037200.0,24.2827,24.2897,23.7302,23.891,1037200.0
2010-05-07 10:30:00,34.18,34.6,34.14,34.49,582900.0,23.905,24.1988,23.877,24.1218,582900.0
2010-05-07 10:40:00,34.48,34.68,34.35,34.62,397000.0,24.1148,24.2547,24.0239,24.2127,397000.0
2010-05-07 10:50:00,34.62,34.81,34.57,34.75,382200.0,24.2127,24.3456,24.1778,24.3037,382200.0
2010-05-07 11:00:00,34.74,35.0,34.7,34.98,496200.0,24.2967,24.4785,24.2687,24.4645,496200.0
2010-05-07 11:10:00,34.98,35.33,34.94,35.18,536900.0,24.4645,24.7093,24.4366,24.6044,536900.0
2010-05-07 11:20:00,35.18,35.26,35.02,35.11,329700.0,24.6044,24.6604,24.4925,24.5554,329700.0
2010-05-07 11:30:00,35.11,35.15,34.89,35.01,343900.0,24.5554,24.5834,24.4016,24.4855,343900.0
2010-05-07 11:40:00,35.03,35.31,35.0,35.27,207000.0,24.4995,24.6953,24.4785,24.6673,207000.0
2010-05-07 11:50:00,35.27,35.32,35.13,35.32,304200.0,24.6673,24.7023,24.5694,24.7023,304200.0
2010-05-07 12:00:00,35.3,35.34,35.16,35.33,264100.0,24.6883,24.7163,24.5904,24.7093,264100.0
2010-05-07 12:10:00,35.31,35.5,35.24,35.34,329400.0,24.6953,24.8282,24.6464,24.7163,329400.0
2010-05-07 12:20:00,35.34,35.41,35.0,35.09,251200.0,24.7163,24.7653,24.4785,24.5415,251200.0
2010-05-07 12:30:00,35.08,35.11,34.92,34.98,212000.0,24.5345,24.5554,24.4226,24.4645,212000.0
2010-05-07 12:40:00,34.99,35.15,34.97,35.11,90500.0,24.4715,24.5834,24.4575,24.5554,90500.0
2010-05-07 12:50:00,35.11,35.21,34.96,34.98,235900.0,24.5554,24.6254,24.4505,24.4645,235900.0
2010-05-07 13:00:00,34.99,35.1,34.86,34.89,100600.0,24.4715,24.5485,24.3806,24.4016,100600.0
2010-05-07 13:10:00,34.87,34.98,34.79,34.86,210600.0,24.3876,24.4645,24.3316,24.3806,210600.0
2010-05-07 13:20:00,34.87,34.91,34.8,34.84,188200.0,24.3876,24.4156,24.3386,24.3666,188200.0
2010-05-07 13:30:00,34.84,34.99,34.81,34.9,87000.0,24.3666,24.4715,24.3456,24.4086,87000.0
2010-05-07 13:40:00,34.91,35.03,34.9,34.96,284100.0,24.4156,24.4995,24.4086,24.4505,284100.0
2010-05-07 13:50:00,34.96,34.96,34.82,34.84,296700.0,24.4505,24.4505,24.3526,24.3666,296700.0
2010-05-07 14:00:00,34.84,34.93,34.79,34.81,343000.0,24.3666,24.4296,24.3316,24.3456,343000.0
2010-05-07 14:10:00,34.81,34.9,34.75,34.88,188200.0,24.3456,24.4086,24.3037,24.3946,188200.0
2010-05-07 14:20:00,34.89,34.89,34.74,34.75,278100.0,24.4016,24.4016,24.2967,24.3037,278100.0
2010-05-07 14:30:00,34.75,34.87,34.67,34.81,212400.0,24.3037,24.3876,24.2477,24.3456,212400.0
2010-05-07 14:40:00,34.8,34.98,34.79,34.87,224800.0,24.3386,24.4645,24.3316,24.3876,224800.0
2010-05-07 14:50:00,34.87,34.97,34.78,34.94,263900.0,24.3876,24.4575,24.3246,24.4366,263900.0
2010-05-07 15:00:00,34.94,34.98,34.74,34.75,399200.0,24.4366,24.4645,24.2967,24.3037,399200.0
2010-05-07 15:10:00,34.76,34.76,34.61,34.65,807900.0,24.3107,24.3107,24.2058,24.2337,807900.0
2010-05-07 15:20:00,34.65,34.84,34.65,34.76,358000.0,24.2337,24.3666,24.2337,24.3107,358000.0
2010-05-07 15:30:00,34.77,34.77,34.61,34.7,453900.0,24.3177,24.3177,24.2058,24.2687,453900.0
2010-05-07 15:40:00,34.69,34.87,34.69,34.78,595800.0,24.2617,24.3876,24.2617,24.3246,595800.0
2010-05-07 15:50:00,34.79,34.91,34.75,34.81,1044700.0,24.3316,24.4156,24.3037,24.3456,1044700.0
2010-05-10 09:30:00,35.92,36.03,35.72,35.98,479200.0,25.1219,25.1989,24.9821,25.1639,479200.0
2010-05-10 09:40:00,35.98,36.17,35.92,36.03,489800.0,25.1639,25.2968,25.1219,25.1989,489800.0
2010-05-10 09:50:00,36.03,36.13,35.91,35.98,383200.0,25.1989,25.2688,25.115,25.1639,383200.0
2010-05-10 10:00:00,35.99,36.01,35.83,35.99,253500.0,25.1709,25.1849,25.059,25.1709,253500.0
2010-05-10 10:10:00,35.99,36.12,35.94,36.07,213800.0,25.1709,25.2618,25.1359,25.2269,213800.0
2010-05-10 10:20:00,36.07,36.09,35.89,35.91,155200.0,25.2269,25.2408,25.101,25.115,155200.0
2010-05-10 10:30:00,35.92,36.04,35.87,35.89,217200.0,25.1219,25.2059,25.087,25.101,217200.0
2010-05-10 10:40:00,35.9,35.91,35.69,35.77,186400.0,25.108,25.115,24.9611,25.017,186400.0
2010-05-10 10:50:00,35.77,35.83,35.71,35.83,227700.0,25.017,25.059,24.9751,25.059,227700.0
2010-05-10 11:00:00,35.83,35.93,35.81,35.88,286000.0,25.059,25.1289,25.045,25.094,286000.0
2010-05-10 11:10:00,35.87,35.9,35.83,35.89,170700.0,25.087,25.108,25.059,25.101,170700.0
2010-05-10 11:20:00,35.89,35.99,35.83,35.99,247700.0,25.101,25.1709,25.059,25.1709,247700.0
2010-05-10 11:30:00,35.98,36.04,35.91,35.97,297600.0,25.1639,25.2059,25.115,25.1569,297600.0
2010-05-10 11:40:00,35.98,36.0,35.92,36.0,90200.0,25.1639,25.1779,25.1219,25.1779,90200.0
2010-05-10 11:50:00,35.99,36.1,35.99,36.08,117500.0,25.1709,25.2478,25.1709,25.2339,117500.0
2010-05-10 12:00:00,36.08,36.1,35.98,36.0,112200.0,25.2339,25.2478,25.1639,25.1779,112200.0
2010-05-10 12:10:00,36.0,36.01,35.95,35.97,96000.0,25.1779,25.1849,25.1429,25.1569,96000.0
2010-05-10 12:20:00,35.98,36.03,35.95,35.96,101900.0,25.1639,25.1989,25.1429,25.1499,101900.0
2010-05-10 12:30:00,35.96,36.08,35.95,36.03,84900.0,25.1499,25.2339,25.1429,25.1989,84900.0
2010-05-10 12:40:00,36.02,36.06,35.98,36.02,57100.0,25.1919,25.2199,25.1639,25.1919,57100.0
2010-05-10 12:50:00,36.01,36.07,35.93,35.94,123600.0,25.1849,25.2269,25.1289,25.1359,123600.0
2010-05-10 13:00:00,35.94,35.97,35.78,35.81,135500.0,25.1359,25.1569,25.024,25.045,135500.0
2010-05-10 13:10:00,35.82,35.93,35.76,35.92,175400.0,25.052,25.1289,25.01,25.1219,175400.0
2010-05-10 13:20:00,35.92,35.97,35.86,35.94,175500.0,25.1219,25.1569,25.08,25.1359,175500.0
2010-05-10 13:30:00,35.95,36.0,35.88,35.88,98700.0,25.1429,25.1779,25.094,25.094,98700.0
2010-05-10 13:40:00,35.88,35.88,35.73,35.84,114300.0,25.094,25.094,24.9891,25.066,114300.0
2010-05-10 13:50:00,35.85,35.95,35.83,35.83,69700.0,25.073,25.1429,25.059,25.059,69700.0
2010-05-10 14:00:00,35.83,35.92,35.75,35.92,152200.0,25.059,25.1219,25.0031,25.1219,152200.0
2010-05-10 14:10:00,35.91,35.96,35.88,35.9,123700.0,25.115,25.1499,25.094,25.108,123700.0
2010-05-10 14:20:00,35.9,36.03,35.9,35.99,212400.0,25.108,25.1989,25.108,25.1709,212400.0
2010-05-10 14:30:00,35.99,36.07,35.91,35.91,136400.0,25.1709,25.2269,25.115,25.115,136400.0
2010-05-10 14:40:00,35.91,36.01,35.89,36.01,125800.0,25.115,25.1849,25.101,25.1849,125800.0
2010-05-10 14:50:00,36.0,36.09,35.99,36.05,132100.0,25.1779,25.2408,25.1709,25.2129,132100.0
2010-05-10 15:00:00,36.05,36.07,35.88,35.89,177600.0,25.2129,25.2269,25.094,25.101,177600.0
2010-05-10 15:10:00,35.89,35.94,35.86,35.92,159800.0,25.101,25.1359,25.08,25.1219,159800.0
2010-05-10 15:20:00,35.92,36.04,35.91,36.01,140000.0,25.1219,25.2059,25.115,25.1849,140000.0
2010-05-10 15:30:00,36.01,36.02,35.93,35.99,201300.0,25.1849,25.1919,25.1289,25.1709,201300.0
2010-05-10 15:40:00,35.98,36.04,35.96,35.99,331400.0,25.1639,25.2059,25.1499,25.1709,331400.0
2010-05-10 15:50:00,35.99,36.24,35.98,36.2,750800.0,25.1709,25.3458,25.1639,25.3178,750800.0
2010-05-11 09:30:00,35.93,36.19,35.81,36.17,514200.0,25.1289,25.3108,25.045,25.2968,514200.0
2010-05-11 09:40:00,36.17,36.19,36.0,36.01,223500.0,25.2968,25.3108,25.1779,25.1849,223500.0
2010-05-11 09:50:00,36.0,36.15,36.0,36.01,218800.0,25.1779,25.2828,25.1779,25.1849,218800.0
2010-05-11 10:00:00,36.02,36.06,35.89,35.96,132400.0,25.1919,25.2199,25.101,25.1499,132400.0
2010-05-11 10:10:00,35.96,36.1,35.94,36.07,99800.0,25.1499,25.2478,25.1359,25.2269,99800.0
2010-05-11 10:20:00,36.07,36.12,35.97,35.97,103900.0,25.2269,25.2618,25.1569,25.1569,103900.0
2010-05-11 10:30:00,35.97,35.97,35.89,35.94,92100.0,25.1569,25.1569,25.101,25.1359,92100.0
2010-05-11 10:40:00,35.95,36.0,35.91,35.95,99600.0,25.1429,25.1779,25.115,25.1429,99600.0
2010-05-11 10:50:00,35.95,35.96,35.85,35.9,93300.0,25.1429,25.1499,25.073,25.108,93300.0
2010-05-11 11:00:00,35.91,36.07,35.91,36.05,128300.0,25.115,25.2269,25.115,25.2129,128300.0
2010-05-11 11:10:00,36.05,36.06,35.97,36.0,86500.0,25.2129,25.2199,25.1569,25.1779,86500.0
2010-05-11 11:20:00,35.99,36.03,35.9,36.03,74000.0,25.1709,25.1989,25.108,25.1989,74000.0
2010-05-11 11:30:00,36.02,36.03,35.91,35.98,126100.0,25.1919,25.1989,25.115,25.1639,126100.0
2010-05-11 11:40:00,35.98,36.03,35.9,35.93,129400.0,25.1639,25.1989,25.108,25.1289,129400.0
2010-05-11 11:50:00,35.93,36.09,35.91,36.05,128200.0,25.1289,25.2408,25.115,25.2129,128200.0
2010-05-11 12:00:00,36.04,36.19,36.03,36.13,263400.0,25.2059,25.3108,25.1989,25.2688,263400.0
2010-05-11 12:10:00,36.12,36.15,36.06,36.1,84200.0,25.2618,25.2828,25.2199,25.2478,84200.0
2010-05-11 12:20:00,36.1,36.11,36.03,36.07,93500.0,25.2478,25.2548,25.1989,25.2269,93500.0
2010-05-11 12:30:00,36.06,36.12,36.03,36.1,89300.0,25.2199,25.2618,25.1989,25.2478,89300.0
2010-05-11 12:40:00,36.1,36.21,36.1,36.2,80700.0,25.2478,25.3248,25.2478,25.3178,80700.0
2010-05-11 12:50:00,36.2,36.28,36.19,36.27,127400.0,25.3178,25.3737,25.3108,25.3667,127400.0
2010-05-11 13:00:00,36.27,36.28,36.19,36.25,73000.0,25.3667,25.3737,25.3108,25.3527,73000.0
2010-05-11 13:10:00,36.25,36.28,36.21,36.21,95500.0,25.3527,25.3737,25.3248,25.3248,95500.0
2010-05-11 13:20:00,36.21,36.29,36.19,36.28,99900.0,25.3248,25.3807,25.3108,25.3737,99900.0
2010-05-11 13:30:00,36.27,36.29,36.23,36.24,86900.0,25.3667,25.3807,25.3388,25.3458,86900.0
2010-05-11 13:40:00,36.25,36.41,36.22,36.36,232100.0,25.3527,25.4646,25.3318,25.4297,232100.0
2010-05-11 13:50:00,36.36,36.38,36.26,36.26,95000.0,25.4297,25.4437,25.3597,25.3597,95000.0
2010-05-11 14:00:00,36.27,36.3,36.21,36.22,99400.0,25.3667,25.3877,25.3248,25.3318,99400.0
2010-05-11 14:10:00,36.22,36.25,36.06,36.08,178500.0,25.3318,25.3527,25.2199,25.2339,178500.0
2010-05-11 14:20:00,36.08,36.21,36.08,36.11,120000.0,25.2339,25.3248,25.2339,25.2548,120000.0
2010-05-11 14:30:00,36.1,36.13,36.02,36.11,155500.0,25.2478,25.2688,25.1919,25.2548,155500.0
2010-05-11 14:40:00,36.1,36.19,36.01,36.13,120100.0,25.2478,25.3108,25.1849,25.2688,120100.0
2010-05-11 14:50:00,36.14,36.18,36.02,36.04,133100.0,25.2758,25.3038,25.1919,25.2059,133100.0
2010-05-11 15:00:00,36.04,36.06,35.91,35.98,240300.0,25.2059,25.2199,25.115,25.1639,240300.0
2010-05-11 15:10:00,35.98,36.01,35.93,35.95,181000.0,25.1639,25.1849,25.1289,25.1429,181000.0
2010-05-11 15:20:00,35.94,36.03,35.9,36.02,179800.0,25.1359,25.1989,25.108,25.1919,179800.0
2010-05-11 15:30:00,36.02,36.08,35.9,36.0,389400.0,25.1919,25.2339,25.108,25.1779,389400.0
2010-05-11 15:40:00,35.99,36.05,35.92,35.93,500000.0,25.1709,25.2129,25.1219,25.1289,500000.0
2010-05-11 15:50:00,35.92,35.97,35.65,35.75,2184600.0,25.1219,25.1569,24.9331,25.0031,2184600.0
2010-05-12 09:30:00,35.82,36.0,35.67,35.97,395900.0,25.052,25.1779,24.9471,25.1569,395900.0
2010-05-12 09:40:00,35.96,36.06,35.87,35.93,237900.0,25.1499,25.2199,25.087,25.1289,237900.0
2010-05-12 09:50:00,35.92,36.17,35.92,36.15,173500.0,25.1219,25.2968,25.1219,25.2828,173500.0
2010-05-12 10:00:00,36.15,36.25,36.11,36.22,245100.0,25.2828,25.3527,25.2548,25.3318,245100.0
2010-05-12 10:10:00,36.22,36.28,36.08,36.08,214500.0,25.3318,25.3737,25.2339,25.2339,214500.0
2010-05-12 10:20:00,36.09,36.13,36.01,36.12,152600.0,25.2408,25.2688,25.1849,25.2618,152600.0
2010-05-12 10:30:00,36.12,36.12,35.87,35.9,285500.0,25.2618,25.2618,25.087,25.108,285500.0
2010-05-12 10:40:00,35.9,35.99,35.88,35.97,122000.0,25.108,25.1709,25.094,25.1569,122000.0
2010-05-12 10:50:00,35.96,35.98,35.88,35.93,100000.0,25.1499,25.1639,25.094,25.1289,100000.0
2010-05-12 11:00:00,35.92,36.05,35.92,36.01,121300.0,25.1219,25.2129,25.1219,25.1849,121300.0
2010-05-12 11:10:00,36.01,36.04,35.94,36.01,115500.0,25.1849,25.2059,25.1359,25.1849,115500.0
2010-05-12 11:20:00,36.0,36.02,35.85,35.85,226300.0,25.1779,25.1919,25.073,25.073,226300.0
2010-05-12 11:30:00,35.85,35.93,35.81,35.83,298100.0,25.073,25.1289,25.045,25.059,298100.0
2010-05-12 11:40:00,35.83,35.85,35.74,35.77,208800.0,25.059,25.073,24.9961,25.017,208800.0
2010-05-12 11:50:00,35.77,35.86,35.73,35.85,137500.0,25.017,25.08,24.9891,25.073,137500.0
2010-05-12 12:00:00,35.85,35.9,35.82,35.89,72700.0,25.073,25.108,25.052,25.101,72700.0
2010-05-12 12:10:00,35.9,35.99,35.89,35.97,74100.0,25.108,25.1709,25.101,25.1569,74100.0
2010-05-12 12:20:00,35.97,36.0,35.94,36.0,85300.0,25.1569,25.1779,25.1359,25.1779,85300.0
2010-05-12 12:30:00,35.99,36.04,35.95,36.03,129700.0,25.1709,25.2059,25.1429,25.1989,129700.0
2010-05-12 12:40:00,36.03,36.06,35.96,36.04,79100.0,25.1989,25.2199,25.1499,25.2059,79100.0
2010-05-12 12:50:00,36.04,36.16,36.04,36.16,92600.0,25.2059,25.2898,25.2059,25.2898,92600.0
2010-05-12 13:00:00,36.16,36.25,36.12,36.22,104600.0,25.2898,25.3527,25.2618,25.3318,104600.0
2010-05-12 13:10:00,36.21,36.35,36.2,36.31,143300.0,25.3248,25.4227,25.3178,25.3947,143300.0
2010-05-12 13:20:00,36.3,36.33,36.24,36.32,179700.0,25.3877,25.4087,25.3458,25.4017,179700.0
2010-05-12 13:30:00,36.31,36.33,36.24,36.26,92800.0,25.3947,25.4087,25.3458,25.3597,92800.0
2010-05-12 13:40:00,36.26,36.28,36.19,36.28,94900.0,25.3597,25.3737,25.3108,25.3737,94900.0
2010-05-12 13:50:00,36.27,36.28,36.15,36.15,67100.0,25.3667,25.3737,25.2828,25.2828,67100.0
2010-05-12 14:00:00,36.15,36.24,36.15,36.18,103900.0,25.2828,25.3458,25.2828,25.3038,103900.0
2010-05-12 14:10:00,36.17,36.28,36.14,36.27,80100.0,25.2968,25.3737,25.2758,25.3667,80100.0
2010-05-12 14:20:00,36.26,36.27,36.22,36.27,85000.0,25.3597,25.3667,25.3318,25.3667,85000.0
2010-05-12 14:30:00,36.26,36.3,36.22,36.28,92300.0,25.3597,25.3877,25.3318,25.3737,92300.0
2010-05-12 14:40:00,36.27,36.3,36.22,36.29,100600.0,25.3667,25.3877,25.3318,25.3807,100600.0
2010-05-12 14:50:00,36.29,36.34,36.26,36.3,197000.0,25.3807,25.4157,25.3597,25.3877,197000.0
2010-05-12 15:00:00,36.3,36.36,36.25,36.34,147000.0,25.3877,25.4297,25.3527,25.4157,147000.0
2010-05-12 15:10:00,36.34,36.36,36.27,36.33,134200.0,25.4157,25.4297,25.3667,25.4087,134200.0
2010-05-12 15:20:00,36.33,36.38,36.28,36.33,160200.0,25.4087,25.4437,25.3737,25.4087,160200.0
2010-05-12 15:30:00,36.33,36.35,36.22,36.26,145900.0,25.4087,25.4227,25.3318,25.3597,145900.0
2010-05-12 15:40:00,36.27,36.37,36.24,36.37,173000.0,25.3667,25.4367,25.3458,25.4367,173000.0
2010-05-12 15:50:00,36.37,36.38,36.33,36.33,441100.0,25.4367,25.4437,25.4087,25.4087,441100.0
2010-05-13 09:30:00,36.28,36.28,35.85,36.11,314100.0,25.3737,25.3737,25.073,25.2548,314100.0
2010-05-13 09:40:00,36.11,36.35,36.03,36.22,201900.0,25.2548,25.4227,25.1989,25.3318,201900.0
2010-05-13 09:50:00,36.21,36.22,36.01,36.05,176500.0,25.3248,25.3318,25.1849,25.2129,176500.0
2010-05-13 10:00:00,36.04,36.17,36.01,36.15,264200.0,25.2059,25.2968,25.1849,25.2828,264200.0
2010-05-13 10:10:00,36.15,36.34,36.13,36.25,195800.0,25.2828,25.4157,25.2688,25.3527,195800.0
2010-05-13 10:20:00,36.24,36.36,36.23,36.34,167200.0,25.3458,25.4297,25.3388,25.4157,167200.0
2010-05-13 10:30:00,36.34,36.45,36.26,36.44,339200.0,25.4157,25.4926,25.3597,25.4856,339200.0
2010-05-13 10:40:00,36.44,36.5,36.38,36.39,116300.0,25.4856,25.5276,25.4437,25.4507,116300.0
2010-05-13 10:50:00,36.4,36.49,36.37,36.47,155600.0,25.4577,25.5206,25.4367,25.5066,155600.0
2010-05-13 11:00:00,36.46,36.49,36.31,36.33,216100.0,25.4996,25.5206,25.3947,25.4087,216100.0
2010-05-13 11:10:00,36.32,36.41,36.32,36.37,116600.0,25.4017,25.4646,25.4017,25.4367,116600.0
2010-05-13 11:20:00,36.36,36.47,36.36,36.41,115100.0,25.4297,25.5066,25.4297,25.4646,115100.0
2010-05-13 11:30:00,36.41,36.49,36.38,36.41,106900.0,25.4646,25.5206,25.4437,25.4646,106900.0
2010-05-13 11:40:00,36.42,36.47,36.4,36.41,75500.0,25.4716,25.5066,25.4577,25.4646,75500.0
2010-05-13 11:50:00,36.41,36.45,36.32,36.4,114000.0,25.4646,25.4926,25.4017,25.4577,114000.0
2010-05-13 12:00:00,36.39,36.46,36.36,36.4,143900.0,25.4507,25.4996,25.4297,25.4577,143900.0
2010-05-13 12:10:00,36.4,36.5,36.4,36.48,118200.0,25.4577,25.5276,25.4577,25.5136,118200.0
2010-05-13 12:20:00,36.48,36.57,36.47,36.56,95600.0,25.5136,25.5766,25.5066,25.5696,95600.0
2010-05-13 12:30:00,36.57,36.6,36.5,36.5,74800.0,25.5766,25.5975,25.5276,25.5276,74800.0
2010-05-13 12:40:00,36.51,36.62,36.5,36.58,130100.0,25.5346,25.6115,25.5276,25.5835,130100.0
2010-05-13 12:50:00,36.58,36.62,36.56,36.56,93400.0,25.5835,25.6115,25.5696,25.5696,93400.0
2010-05-13 13:00:00,36.56,36.6,36.55,36.6,66700.0,25.5696,25.5975,25.5626,25.5975,66700.0
2010-05-13 13:10:00,36.6,36.72,36.58,36.67,138100.0,25.5975,25.6815,25.5835,25.6465,138100.0
2010-05-13 13:20:00,36.67,36.72,36.67,36.71,117400.0,25.6465,25.6815,25.6465,25.6745,117400.0
2010-05-13 13:30:00,36.72,36.78,36.71,36.74,285800.0,25.6815,25.7234,25.6745,25.6954,285800.0
2010-05-13 13:40:00,36.74,36.76,36.68,36.72,381500.0,25.6954,25.7094,25.6535,25.6815,381500.0
2010-05-13 13:50:00,36.72,36.78,36.69,36.75,223500.0,25.6815,25.7234,25.6605,25.7024,223500.0
2010-05-13 14:00:00,36.74,36.82,36.74,36.8,178200.0,25.6954,25.7514,25.6954,25.7374,178200.0
2010-05-13 14:10:00,36.8,36.83,36.78,36.8,82900.0,25.7374,25.7584,25.7234,25.7374,82900.0
2010-05-13 14:20:00,36.79,36.8,36.69,36.71,236700.0,25.7304,25.7374,25.6605,25.6745,236700.0
2010-05-13 14:30:00,36.71,36.76,36.7,36.75,155200.0,25.6745,25.7094,25.6675,25.7024,155200.0
2010-05-13 14:40:00,36.75,36.76,36.67,36.67,124900.0,25.7024,25.7094,25.6465,25.6465,124900.0
2010-05-13 14:50:00,36.67,36.7,36.6,36.68,240400.0,25.6465,25.6675,25.5975,25.6535,240400.0
2010-05-13 15:00:00,36.68,36.74,36.62,36.63,167100.0,25.6535,25.6954,25.6115,25.6185,167100.0
2010-05-13 15:10:00,36.63,36.65,36.53,36.53,511900.0,25.6185,25.6325,25.5486,25.5486,511900.0
2010-05-13 15:20:00,36.52,36.67,36.52,36.65,381000.0,25.5416,25.6465,25.5416,25.6325,381000.0
2010-05-13 15:30:00,36.64,36.65,36.48,36.5,574500.0,25.6255,25.6325,25.5136,25.5276,574500.0
2010-05-13 15:40:00,36.5,36.62,36.4,36.58,605200.0,25.5276,25.6115,25.4577,25.5835,605200.0
2010-05-13 15:50:00,36.58,36.63,36.5,36.51,950000.0,25.5835,25.6185,25.5276,25.5346,950000.0
2010-05-14 09:30:00,36.0,36.45,36.0,36.22,315100.0,25.1779,25.4926,25.1779,25.3318,315100.0
2010-05-14 09:40:00,36.23,36.29,36.03,36.08,513300.0,25.3388,25.3807,25.1989,25.2339,513300.0
2010-05-14 09:50:00,36.08,36.19,35.91,36.09,506100.0,25.2339,25.3108,25.115,25.2408,506100.0
2010-05-14 10:00:00,36.1,36.24,36.0,36.21,227300.0,25.2478,25.3458,25.1779,25.3248,227300.0
2010-05-14 10:10:00,36.21,36.27,36.18,36.18,167900.0,25.3248,25.3667,25.3038,25.3038,167900.0
2010-05-14 10:20:00,36.18,36.26,36.09,36.16,170300.0,25.3038,25.3597,25.2408,25.2898,170300.0
2010-05-14 10:30:00,36.17,36.26,36.06,36.07,153400.0,25.2968,25.3597,25.2199,25.2269,153400.0
2010-05-14 10:40:00,36.06,36.18,36.01,36.18,93800.0,25.2199,25.3038,25.1849,25.3038,93800.0
2010-05-14 10:50:00,36.17,36.28,36.15,36.26,104600.0,25.2968,25.3737,25.2828,25.3597,104600.0
2010-05-14 11:00:00,36.25,36.26,36.15,36.22,233600.0,25.3527,25.3597,25.2828,25.3318,233600.0
2010-05-14 11:10:00,36.22,36.23,36.06,36.1,526300.0,25.3318,25.3388,25.2199,25.2478,526300.0
2010-05-14 11:20:00,36.09,36.14,35.98,36.0,277100.0,25.2408,25.2758,25.1639,25.1779,277100.0
2010-05-14 11:30:00,36.0,36.1,35.97,36.0,221400.0,25.1779,25.2478,25.1569,25.1779,221400.0
2010-05-14 11:40:00,36.0,36.02,35.97,35.99,142300.0,25.1779,25.1919,25.1569,25.1709,142300.0
2010-05-14 11:50:00,35.99,35.99,35.88,35.96,178400.0,25.1709,25.1709,25.094,25.1499,178400.0
2010-05-14 12:00:00,35.96,35.98,35.75,35.82,167700.0,25.1499,25.1639,25.0031,25.052,167700.0
2010-05-14 12:10:00,35.81,35.88,35.8,35.84,146600.0,25.045,25.094,25.038,25.066,146600.0
2010-05-14 12:20:00,35.84,35.94,35.76,35.89,183700.0,25.066,25.1359,25.01,25.101,183700.0
2010-05-14 12:30:00,35.88,35.98,35.85,35.92,117300.0,25.094,25.1639,25.073,25.1219,117300.0
2010-05-14 12:40:00,35.92,36.01,35.8,35.84,222500.0,25.1219,25.1849,25.038,25.066,222500.0
2010-05-14 12:50:00,35.84,35.97,35.83,35.95,72800.0,25.066,25.1569,25.059,25.1429,72800.0
2010-05-14 13:00:00,35.96,36.03,35.88,35.93,122400.0,25.1499,25.1989,25.094,25.1289,122400.0
2010-05-14 13:10:00,35.93,35.97,35.79,35.79,127200.0,25.1289,25.1569,25.031,25.031,127200.0
2010-05-14 13:20:00,35.8,35.87,35.78,35.82,92000.0,25.038,25.087,25.024,25.052,92000.0
2010-05-14 13:30:00,35.81,35.81,35.69,35.72,134300.0,25.045,25.045,24.9611,24.9821,134300.0
2010-05-14 13:40:00,35.73,35.81,35.68,35.77,69100.0,24.9891,25.045,24.9541,25.017,69100.0
2010-05-14 13:50:00,35.77,35.86,35.71,35.8,158500.0,25.017,25.08,24.9751,25.038,158500.0
2010-05-14 14:00:00,35.8,35.83,35.66,35.67,193800.0,25.038,25.059,24.9401,24.9471,193800.0
2010-05-14 14:10:00,35.68,35.69,35.55,35.61,203100.0,24.9541,24.9611,24.8632,24.9051,203100.0
2010-05-14 14:20:00,35.62,35.69,35.56,35.61,213200.0,24.9121,24.9611,24.8702,24.9051,213200.0
2010-05-14 14:30:00,35.62,35.72,35.6,35.7,183700.0,24.9121,24.9821,24.8981,24.9681,183700.0
2010-05-14 14:40:00,35.69,35.72,35.64,35.72,152300.0,24.9611,24.9821,24.9261,24.9821,152300.0
2010-05-14 14:50:00,35.72,35.78,35.67,35.73,314900.0,24.9821,25.024,24.9471,24.9891,314900.0
2010-05-14 15:00:00,35.73,35.78,35.7,35.78,167000.0,24.9891,25.024,24.9681,25.024,167000.0
2010-05-14 15:10:00,35.77,35.81,35.68,35.69,177800.0,25.017,25.045,24.9541,24.9611,177800.0
2010-05-14 15:20:00,35.71,35.76,35.57,35.66,340800.0,24.9751,25.01,24.8772,24.9401,340800.0
2010-05-14 15:30:00,35.66,35.71,35.59,35.61,222800.0,24.9401,24.9751,24.8912,24.9051,222800.0
2010-05-14 15:40:00,35.61,35.78,35.6,35.7,371500.0,24.9051,25.024,24.8981,24.9681,371500.0
2010-05-14 15:50:00,35.71,35.9,35.69,35.8,859900.0,24.9751,25.108,24.9611,25.038,859900.0
2010-05-17 09:30:00,35.88,35.94,35.64,35.75,205400.0,25.094,25.1359,24.9261,25.0031,205400.0
2010-05-17 09:40:00,35.75,35.81,35.71,35.78,156000.0,25.0031,25.045,24.9751,25.024,156000.0
2010-05-17 09:50:00,35.77,35.81,35.69,35.79,136400.0,25.017,25.045,24.9611,25.031,136400.0
2010-05-17 10:00:00,35.79,35.84,35.72,35.78,196900.0,25.031,25.066,24.9821,25.024,196900.0
2010-05-17 10:10:00,35.78,35.89,35.75,35.87,150700.0,25.024,25.101,25.0031,25.087,150700.0
2010-05-17 10:20:00,35.87,35.91,35.78,35.91,131400.0,25.087,25.115,25.024,25.115,131400.0
2010-05-17 10:30:00,35.9,35.99,35.89,35.93,150900.0,25.108,25.1709,25.101,25.1289,150900.0
2010-05-17 10:40:00,35.93,35.94,35.81,35.82,134000.0,25.1289,25.1359,25.045,25.052,134000.0
2010-05-17 10:50:00,35.82,35.86,35.77,35.78,225200.0,25.052,25.08,25.017,25.024,225200.0
2010-05-17 11:00:00,35.78,35.82,35.73,35.81,160500.0,25.024,25.052,24.9891,25.045,160500.0
2010-05-17 11:10:00,35.8,35.8,35.67,35.68,141400.0,25.038,25.038,24.9471,24.9541,141400.0
2010-05-17 11:20:00,35.69,35.75,35.62,35.74,121900.0,24.9611,25.0031,24.9121,24.9961,121900.0
2010-05-17 11:30:00,35.74,35.76,35.68,35.68,147700.0,24.9961,25.01,24.9541,24.9541,147700.0
2010-05-17 11:40:00,35.68,35.73,35.61,35.65,101700.0,24.9541,24.9891,24.9051,24.9331,101700.0
2010-05-17 11:50:00,35.64,35.64,35.5,35.53,136300.0,24.9261,24.9261,24.8282,24.8492,136300.0
2010-05-17 12:00:00,35.52,35.52,35.26,35.34,265500.0,24.8422,24.8422,24.6604,24.7163,265500.0
2010-05-17 12:10:00,35.32,35.46,35.32,35.43,116500.0,24.7023,24.8002,24.7023,24.7793,116500.0
2010-05-17 12:20:00,35.44,35.5,35.36,35.36,145900.0,24.7862,24.8282,24.7303,24.7303,145900.0
2010-05-17 12:30:00,35.35,35.46,35.34,35.4,146300.0,24.7233,24.8002,24.7163,24.7583,146300.0
2010-05-17 12:40:00,35.39,35.4,35.34,35.37,73600.0,24.7513,24.7583,24.7163,24.7373,73600.0
2010-05-17 12:50:00,35.37,35.41,35.3,35.31,123400.0,24.7373,24.7653,24.6883,24.6953,123400.0
2010-05-17 13:00:00,35.32,35.41,35.31,35.37,100800.0,24.7023,24.7653,24.6953,24.7373,100800.0
2010-05-17 13:10:00,35.37,35.49,35.37,35.49,99500.0,24.7373,24.8212,24.7373,24.8212,99500.0
2010-05-17 13:20:00,35.49,35.54,35.45,35.51,150000.0,24.8212,24.8562,24.7932,24.8352,150000.0
2010-05-17 13:30:00,35.5,35.56,35.39,35.4,137600.0,24.8282,24.8702,24.7513,24.7583,137600.0
2010-05-17 13:40:00,35.39,35.42,35.33,35.4,98400.0,24.7513,24.7723,24.7093,24.7583,98400.0
2010-05-17 13:50:00,35.4,35.47,35.34,35.46,121600.0,24.7583,24.8072,24.7163,24.8002,121600.0
2010-05-17 14:00:00,35.46,35.56,35.44,35.47,113100.0,24.8002,24.8702,24.7862,24.8072,113100.0
2010-05-17 14:10:00,35.46,35.56,35.45,35.55,104600.0,24.8002,24.8702,24.7932,24.8632,104600.0
2010-05-17 14:20:00,35.55,35.58,35.54,35.56,141200.0,24.8632,24.8842,24.8562,24.8702,141200.0
2010-05-17 14:30:00,35.56,35.63,35.53,35.57,166700.0,24.8702,24.9191,24.8492,24.8772,166700.0
2010-05-17 14:40:00,35.57,35.67,35.57,35.61,178300.0,24.8772,24.9471,24.8772,24.9051,178300.0
2010-05-17 14:50:00,35.61,35.66,35.56,35.64,161000.0,24.9051,24.9401,24.8702,24.9261,161000.0
2010-05-17 15:00:00,35.64,35.77,35.58,35.6,280400.0,24.9261,25.017,24.8842,24.8981,280400.0
2010-05-17 15:10:00,35.59,35.67,35.59,35.61,167900.0,24.8912,24.9471,24.8912,24.9051,167900.0
2010-05-17 15:20:00,35.62,35.67,35.56,35.65,170900.0,24.9121,24.9471,24.8702,24.9331,170900.0
2010-05-17 15:30:00,35.64,35.86,35.64,35.83,214300.0,24.9261,25.08,24.9261,25.059,214300.0
2010-05-17 15:40:00,35.83,35.87,35.77,35.87,341600.0,25.059,25.087,25.017,25.087,341600.0
2010-05-17 15:50:00,35.86,35.93,35.84,35.85,504200.0,25.08,25.1289,25.066,25.073,504200.0
2010-05-18 09:30:00,36.07,36.07,35.9,35.93,299800.0,25.2269,25.2269,25.108,25.1289,299800.0
2010-05-18 09:40:00,35.93,36.01,35.81,35.89,461200.0,25.1289,25.1849,25.045,25.101,461200.0
2010-05-18 09:50:00,35.89,35.97,35.81,35.95,240200.0,25.101,25.1569,25.045,25.1429,240200.0
2010-05-18 10:00:00,35.95,35.96,35.87,35.9,377600.0,25.1429,25.1499,25.087,25.108,377600.0
2010-05-18 10:10:00,35.89,36.0,35.83,35.99,400800.0,25.101,25.1779,25.059,25.1709,400800.0
2010-05-18 10:20:00,35.99,36.0,35.88,35.9,467100.0,25.1709,25.1779,25.094,25.108,467100.0
2010-05-18 10:30:00,35.92,35.96,35.82,35.88,753300.0,25.1219,25.1499,25.052,25.094,753300.0
2010-05-18 10:40:00,35.88,35.91,35.73,35.76,378600.0,25.094,25.115,24.9891,25.01,378600.0
2010-05-18 10:50:00,35.75,35.88,35.71,35.83,187700.0,25.0031,25.094,24.9751,25.059,187700.0
2010-05-18 11:00:00,35.82,35.94,35.82,35.91,241300.0,25.052,25.1359,25.052,25.115,241300.0
2010-05-18 11:10:00,35.9,35.96,35.79,35.82,183300.0,25.108,25.1499,25.031,25.052,183300.0
2010-05-18 11:20:00,35.82,35.93,35.8,35.9,124400.0,25.052,25.1289,25.038,25.108,124400.0
2010-05-18 11:30:00,35.91,35.92,35.78,35.83,96000.0,25.115,25.1219,25.024,25.059,96000.0
2010-05-18 11:40:00,35.83,35.83,35.61,35.64,182700.0,25.059,25.059,24.9051,24.9261,182700.0
2010-05-18 11:50:00,35.63,35.68,35.61,35.63,297300.0,24.9191,24.9541,24.9051,24.9191,297300.0
2010-05-18 12:00:00,35.63,35.64,35.48,35.53,307700.0,24.9191,24.9261,24.8142,24.8492,307700.0
2010-05-18 12:10:00,35.54,35.65,35.52,35.64,157000.0,24.8562,24.9331,24.8422,24.9261,157000.0
2010-05-18 12:20:00,35.65,35.67,35.61,35.61,209700.0,24.9331,24.9471,24.9051,24.9051,209700.0
2010-05-18 12:30:00,35.61,35.71,35.57,35.63,353700.0,24.9051,24.9751,24.8772,24.9191,353700.0
2010-05-18 12:40:00,35.61,35.68,35.59,35.65,127300.0,24.9051,24.9541,24.8912,24.9331,127300.0
2010-05-18 12:50:00,35.65,35.67,35.48,35.49,194500.0,24.9331,24.9471,24.8142,24.8212,194500.0
2010-05-18 13:00:00,35.49,35.53,35.36,35.43,341600.0,24.8212,24.8492,24.7303,24.7793,341600.0
2010-05-18 13:10:00,35.43,35.47,35.33,35.33,222600.0,24.7793,24.8072,24.7093,24.7093,222600.0
2010-05-18 13:20:00,35.34,35.39,35.3,35.35,303300.0,24.7163,24.7513,24.6883,24.7233,303300.0
2010-05-18 13:30:00,35.36,35.4,35.25,35.26,205000.0,24.7303,24.7583,24.6534,24.6604,205000.0
2010-05-18 13:40:00,35.26,35.27,35.09,35.15,525400.0,24.6604,24.6673,24.5415,24.5834,525400.0
2010-05-18 13:50:00,35.14,35.21,35.06,35.06,400700.0,24.5764,24.6254,24.5205,24.5205,400700.0
2010-05-18 14:00:00,35.06,35.18,35.05,35.16,493900.0,24.5205,24.6044,24.5135,24.5904,493900.0
2010-05-18 14:10:00,35.17,35.22,35.15,35.19,169200.0,24.5974,24.6324,24.5834,24.6114,169200.0
2010-05-18 14:20:00,35.18,35.19,35.06,35.15,271400.0,24.6044,24.6114,24.5205,24.5834,271400.0
2010-05-18 14:30:00,35.15,35.16,35.06,35.12,225400.0,24.5834,24.5904,24.5205,24.5624,225400.0
2010-05-18 14:40:00,35.11,35.2,35.06,35.15,223200.0,24.5554,24.6184,24.5205,24.5834,223200.0
2010-05-18 14:50:00,35.15,35.19,35.08,35.13,211700.0,24.5834,24.6114,24.5345,24.5694,211700.0
2010-05-18 15:00:00,35.13,35.14,35.03,35.12,219800.0,24.5694,24.5764,24.4995,24.5624,219800.0
2010-05-18 15:10:00,35.13,35.28,35.12,35.22,271000.0,24.5694,24.6743,24.5624,24.6324,271000.0
2010-05-18 15:20:00,35.22,35.24,35.09,35.11,433200.0,24.6324,24.6464,24.5415,24.5554,433200.0
2010-05-18 15:30:00,35.12,35.17,35.08,35.16,364800.0,24.5624,24.5974,24.5345,24.5904,364800.0
2010-05-18 15:40:00,35.15,35.24,35.12,35.2,715800.0,24.5834,24.6464,24.5624,24.6184,715800.0
2010-05-18 15:50:00,35.21,35.28,35.17,35.21,884800.0,24.6254,24.6743,24.5974,24.6254,884800.0
2010-05-19 09:30:00,35.05,35.05,34.78,34.93,349000.0,24.5135,24.5135,24.3246,24.4296,349000.0
2010-05-19 09:40:00,34.92,35.07,34.85,34.99,352300.0,24.4226,24.5275,24.3736,24.4715,352300.0
2010-05-19 09:50:00,34.99,35.02,34.92,34.99,364800.0,24.4715,24.4925,24.4226,24.4715,364800.0
2010-05-19 10:00:00,34.99,34.99,34.79,34.82,223200.0,24.4715,24.4715,24.3316,24.3526,223200.0
2010-05-19 10:10:00,34.82,34.87,34.68,34.73,286000.0,24.3526,24.3876,24.2547,24.2897,286000.0
2010-05-19 10:20:00,34.73,34.82,34.63,34.78,415000.0,24.2897,24.3526,24.2197,24.3246,415000.0
2010-05-19 10:30:00,34.78,34.92,34.75,34.83,355600.0,24.3246,24.4226,24.3037,24.3596,355600.0
2010-05-19 10:40:00,34.84,34.92,34.75,34.76,274600.0,24.3666,24.4226,24.3037,24.3107,274600.0
2010-05-19 10:50:00,34.77,34.92,34.74,34.9,245700.0,24.3177,24.4226,24.2967,24.4086,245700.0
2010-05-19 11:00:00,34.9,34.94,34.82,34.85,132200.0,24.4086,24.4366,24.3526,24.3736,132200.0
2010-05-19 11:10:00,34.84,34.88,34.71,34.77,158900.0,24.3666,24.3946,24.2757,24.3177,158900.0
2010-05-19 11:20:00,34.78,34.81,34.59,34.71,149100.0,24.3246,24.3456,24.1918,24.2757,149100.0
2010-05-19 11:30:00,34.71,34.83,34.64,34.8,190400.0,24.2757,24.3596,24.2267,24.3386,190400.0
2010-05-19 11:40:00,34.8,34.82,34.69,34.71,175100.0,24.3386,24.3526,24.2617,24.2757,175100.0
2010-05-19 11:50:00,34.7,34.81,34.61,34.8,341700.0,24.2687,24.3456,24.2058,24.3386,341700.0
2010-05-19 12:00:00,34.8,35.0,34.78,35.0,266700.0,24.3386,24.4785,24.3246,24.4785,266700.0
2010-05-19 12:10:00,35.0,35.01,34.94,34.97,169000.0,24.4785,24.4855,24.4366,24.4575,169000.0
2010-05-19 12:20:00,34.97,35.02,34.96,34.98,227900.0,24.4575,24.4925,24.4505,24.4645,227900.0
2010-05-19 12:30:00,34.97,35.01,34.91,34.96,150800.0,24.4575,24.4855,24.4156,24.4505,150800.0
2010-05-19 12:40:00,34.96,34.99,34.87,34.89,91800.0,24.4505,24.4715,24.3876,24.4016,91800.0
2010-05-19 12:50:00,34.89,35.01,34.88,35.01,248900.0,24.4016,24.4855,24.3946,24.4855,248900.0
2010-05-19 13:00:00,35.01,35.02,34.96,35.0,257700.0,24.4855,24.4925,24.4505,24.4785,257700.0
2010-05-19 13:10:00,35.0,35.01,34.94,34.98,177500.0,24.4785,24.4855,24.4366,24.4645,177500.0
2010-05-19 13:20:00,34.98,35.04,34.95,34.97,297100.0,24.4645,24.5065,24.4435,24.4575,297100.0
2010-05-19 13:30:00,34.96,35.0,34.93,34.98,224400.0,24.4505,24.4785,24.4296,24.4645,224400.0
2010-05-19 13:40:00,34.99,35.07,34.98,35.02,312600.0,24.4715,24.5275,24.4645,24.4925,312600.0
2010-05-19 13:50:00,35.02,35.02,34.91,34.94,206500.0,24.4925,24.4925,24.4156,24.4366,206500.0
2010-05-19 14:00:00,34.93,35.02,34.9,34.92,329200.0,24.4296,24.4925,24.4086,24.4226,329200.0
2010-05-19 14:10:00,34.92,35.0,34.91,34.95,143400.0,24.4226,24.4785,24.4156,24.4435,143400.0
2010-05-19 14:20:00,34.94,34.98,34.91,34.94,169600.0,24.4366,24.4645,24.4156,24.4366,169600.0
2010-05-19 14:30:00,34.95,34.96,34.8,34.8,369000.0,24.4435,24.4505,24.3386,24.3386,369000.0
2010-05-19 14:40:00,34.8,34.94,34.79,34.91,378400.0,24.3386,24.4366,24.3316,24.4156,378400.0
2010-05-19 14:50:00,34.91,34.96,34.88,34.94,225900.0,24.4156,24.4505,24.3946,24.4366,225900.0
2010-05-19 15:00:00,34.93,34.97,34.81,34.83,181300.0,24.4296,24.4575,24.3456,24.3596,181300.0
2010-05-19 15:10:00,34.83,34.94,34.8,34.91,215200.0,24.3596,24.4366,24.3386,24.4156,215200.0
2010-05-19 15:20:00,34.91,35.0,34.86,34.99,280100.0,24.4156,24.4785,24.3806,24.4715,280100.0
2010-05-19 15:30:00,34.99,35.03,34.92,35.02,543300.0,24.4715,24.4995,24.4226,24.4925,543300.0
2010-05-19 15:40:00,35.02,35.04,34.91,34.97,609100.0,24.4925,24.5065,24.4156,24.4575,609100.0
2010-05-19 15:50:00,34.97,35.01,34.9,34.94,994200.0,24.4575,24.4855,24.4086,24.4366,994200.0
2010-05-20 09:30:00,34.19,34.4,33.87,34.17,504200.0,23.912,24.0589,23.6882,23.898,504200.0
2010-05-20 09:40:00,34.17,34.17,33.94,34.11,358800.0,23.898,23.898,23.7372,23.8561,358800.0
2010-05-20 09:50:00,34.11,34.32,34.09,34.24,189800.0,23.8561,24.0029,23.8421,23.947,189800.0
2010-05-20 10:00:00,34.24,34.34,34.12,34.2,343600.0,23.947,24.0169,23.8631,23.919,343600.0
2010-05-20 10:10:00,34.2,34.21,33.95,34.15,575400.0,23.919,23.926,23.7442,23.884,575400.0
2010-05-20 10:20:00,34.15,34.15,33.82,33.84,733100.0,23.884,23.884,23.6532,23.6672,733100.0
2010-05-20 10:30:00,33.85,34.07,33.83,34.01,471000.0,23.6742,23.8281,23.6602,23.7861,471000.0
2010-05-20 10:40:00,34.01,34.02,33.9,34.01,522000.0,23.7861,23.7931,23.7092,23.7861,522000.0
2010-05-20 10:50:00,34.01,34.22,34.0,34.19,301400.0,23.7861,23.933,23.7791,23.912,301400.0
2010-05-20 11:00:00,34.19,34.23,34.08,34.2,219100.0,23.912,23.94,23.8351,23.919,219100.0
2010-05-20 11:10:00,34.19,34.23,34.07,34.15,239900.0,23.912,23.94,23.8281,23.884,239900.0
2010-05-20 11:20:00,34.16,34.39,34.13,34.38,216800.0,23.891,24.0519,23.87,24.0449,216800.0
2010-05-20 11:30:00,34.38,34.42,34.28,34.4,281700.0,24.0449,24.0729,23.975,24.0589,281700.0
2010-05-20 11:40:00,34.39,34.46,34.34,34.37,227600.0,24.0519,24.1008,24.0169,24.0379,227600.0
2010-05-20 11:50:00,34.37,34.37,34.11,34.12,469700.0,24.0379,24.0379,23.8561,23.8631,469700.0
2010-05-20 12:00:00,34.13,34.23,34.11,34.19,220800.0,23.87,23.94,23.8561,23.912,220800.0
2010-05-20 12:10:00,34.19,34.19,33.98,34.01,154600.0,23.912,23.912,23.7651,23.7861,154600.0
2010-05-20 12:20:00,34.01,34.05,33.96,33.99,155700.0,23.7861,23.8141,23.7512,23.7721,155700.0
2010-05-20 12:30:00,34.0,34.04,33.93,33.99,179500.0,23.7791,23.8071,23.7302,23.7721,179500.0
2010-05-20 12:40:00,33.99,34.04,33.98,34.01,188900.0,23.7721,23.8071,23.7651,23.7861,188900.0
2010-05-20 12:50:00,34.0,34.03,33.77,33.79,271000.0,23.7791,23.8001,23.6183,23.6323,271000.0
2010-05-20 13:00:00,33.78,33.89,33.74,33.88,196500.0,23.6253,23.7022,23.5973,23.6952,196500.0
2010-05-20 13:10:00,33.88,33.99,33.85,33.96,298500.0,23.6952,23.7721,23.6742,23.7512,298500.0
2010-05-20 13:20:00,33.97,34.18,33.94,34.13,357300.0,23.7581,23.905,23.7372,23.87,357300.0
2010-05-20 13:30:00,34.12,34.26,34.09,34.1,228300.0,23.8631,23.961,23.8421,23.8491,228300.0
2010-05-20 13:40:00,34.11,34.18,34.05,34.07,235300.0,23.8561,23.905,23.8141,23.8281,235300.0
2010-05-20 13:50:00,34.08,34.11,33.92,33.97,159000.0,23.8351,23.8561,23.7232,23.7581,159000.0
2010-05-20 14:00:00,33.97,34.0,33.77,33.91,268700.0,23.7581,23.7791,23.6183,23.7162,268700.0
2010-05-20 14:10:00,33.91,34.09,33.89,34.07,250000.0,23.7162,23.8421,23.7022,23.8281,250000.0
2010-05-20 14:20:00,34.07,34.16,34.0,34.05,230700.0,23.8281,23.891,23.7791,23.8141,230700.0
2010-05-20 14:30:00,34.04,34.21,34.0,34.17,240500.0,23.8071,23.926,23.7791,23.898,240500.0
2010-05-20 14:40:00,34.17,34.29,34.13,34.27,311600.0,23.898,23.982,23.87,23.968,311600.0
2010-05-20 14:50:00,34.27,34.4,34.15,34.18,341100.0,23.968,24.0589,23.884,23.905,341100.0
2010-05-20 15:00:00,34.17,34.28,34.13,34.25,383600.0,23.898,23.975,23.87,23.954,383600.0
2010-05-20 15:10:00,34.25,34.26,34.12,34.22,282600.0,23.954,23.961,23.8631,23.933,282600.0
2010-05-20 15:20:00,34.21,34.28,34.12,34.19,313800.0,23.926,23.975,23.8631,23.912,313800.0
2010-05-20 15:30:00,34.19,34.26,34.14,34.18,413500.0,23.912,23.961,23.877,23.905,413500.0
2010-05-20 15:40:00,34.17,34.22,33.97,34.04,545600.0,23.898,23.933,23.7581,23.8071,545600.0
2010-05-20 15:50:00,34.05,34.08,33.83,33.85,1387200.0,23.8141,23.8351,23.6602,23.6742,1387200.0
2010-05-21 09:30:00,33.23,33.53,33.19,33.52,2553300.0,23.2406,23.4504,23.2126,23.4434,2553300.0
2010-05-21 09:40:00,33.52,33.62,33.33,33.42,708600.0,23.4434,23.5134,23.3105,23.3735,708600.0
2010-05-21 09:50:00,33.42,33.9,33.4,33.8,492900.0,23.3735,23.7092,23.3595,23.6393,492900.0
2010-05-21 10:00:00,33.8,34.09,33.77,33.92,416200.0,23.6393,23.8421,23.6183,23.7232,416200.0
2010-05-21 10:10:00,33.93,34.03,33.78,33.8,422500.0,23.7302,23.8001,23.6253,23.6393,422500.0
2010-05-21 10:20:00,33.8,33.83,33.69,33.72,324800.0,23.6393,23.6602,23.5623,23.5833,324800.0
2010-05-21 10:30:00,33.71,33.82,33.65,33.76,229800.0,23.5763,23.6532,23.5343,23.6113,229800.0
2010-05-21 10:40:00,33.78,33.8,33.63,33.66,199500.0,23.6253,23.6393,23.5204,23.5413,199500.0
2010-05-21 10:50:00,33.66,33.75,33.61,33.72,166800.0,23.5413,23.6043,23.5064,23.5833,166800.0
2010-05-21 11:00:00,33.71,33.9,33.7,33.85,197100.0,23.5763,23.7092,23.5693,23.6742,197100.0
2010-05-21 11:10:00,33.84,34.0,33.83,33.97,217600.0,23.6672,23.7791,23.6602,23.7581,217600.0
2010-05-21 11:20:00,33.96,34.1,33.92,34.02,240400.0,23.7512,23.8491,23.7232,23.7931,240400.0
2010-05-21 11:30:00,34.01,34.19,33.99,34.19,287300.0,23.7861,23.912,23.7721,23.912,287300.0
2010-05-21 11:40:00,34.18,34.23,34.15,34.18,356800.0,23.905,23.94,23.884,23.905,356800.0
2010-05-21 11:50:00,34.18,34.25,34.12,34.15,292000.0,23.905,23.954,23.8631,23.884,292000.0
2010-05-21 12:00:00,34.15,34.15,34.0,34.05,210100.0,23.884,23.884,23.7791,23.8141,210100.0
2010-05-21 12:10:00,34.05,34.18,34.0,34.17,135600.0,23.8141,23.905,23.7791,23.898,135600.0
2010-05-21 12:20:00,34.18,34.21,34.12,34.15,168500.0,23.905,23.926,23.8631,23.884,168500.0
2010-05-21 12:30:00,34.15,34.18,34.05,34.11,204500.0,23.884,23.905,23.8141,23.8561,204500.0
2010-05-21 12:40:00,34.12,34.17,34.02,34.03,306600.0,23.8631,23.898,23.7931,23.8001,306600.0
2010-05-21 12:50:00,34.04,34.13,34.03,34.04,110400.0,23.8071,23.87,23.8001,23.8071,110400.0
2010-05-21 13:00:00,34.04,34.07,33.96,34.03,130600.0,23.8071,23.8281,23.7512,23.8001,130600.0
2010-05-21 13:10:00,34.03,34.1,34.01,34.04,86600.0,23.8001,23.8491,23.7861,23.8071,86600.0
2010-05-21 13:20:00,34.03,34.05,33.98,34.0,203800.0,23.8001,23.8141,23.7651,23.7791,203800.0
2010-05-21 13:30:00,33.99,34.04,33.96,33.99,179300.0,23.7721,23.8071,23.7512,23.7721,179300.0
2010-05-21 13:40:00,33.99,34.07,33.98,34.04,99300.0,23.7721,23.8281,23.7651,23.8071,99300.0
2010-05-21 13:50:00,34.04,34.06,33.99,34.04,99600.0,23.8071,23.8211,23.7721,23.8071,99600.0
2010-05-21 14:00:00,34.03,34.09,33.94,33.99,189100.0,23.8001,23.8421,23.7372,23.7721,189100.0
2010-05-21 14:10:00,33.99,34.0,33.93,33.94,257400.0,23.7721,23.7791,23.7302,23.7372,257400.0
2010-05-21 14:20:00,33.94,34.03,33.9,34.01,395500.0,23.7372,23.8001,23.7092,23.7861,395500.0
2010-05-21 14:30:00,34.01,34.07,34.0,34.03,207000.0,23.7861,23.8281,23.7791,23.8001,207000.0
2010-05-21 14:40:00,34.04,34.07,33.97,34.0,325200.0,23.8071,23.8281,23.7581,23.7791,325200.0
2010-05-21 14:50:00,33.99,34.07,33.98,34.07,248300.0,23.7721,23.8281,23.7651,23.8281,248300.0
2010-05-21 15:00:00,34.06,34.12,34.0,34.01,324100.0,23.8211,23.8631,23.7791,23.7861,324100.0
2010-05-21 15:10:00,34.01,34.06,33.93,33.97,457900.0,23.7861,23.8211,23.7302,23.7581,457900.0
2010-05-21 15:20:00,33.97,34.08,33.97,34.01,462400.0,23.7581,23.8351,23.7581,23.7861,462400.0
2010-05-21 15:30:00,34.01,34.02,33.93,33.97,392600.0,23.7861,23.7931,23.7302,23.7581,392600.0
2010-05-21 15:40:00,33.96,34.16,33.94,34.07,697500.0,23.7512,23.891,23.7372,23.8281,697500.0
2010-05-21 15:50:00,34.08,34.31,34.08,34.31,1102800.0,23.8351,23.9959,23.8351,23.9959,1102800.0
2010-05-24 09:30:00,34.13,34.34,34.05,34.13,359000.0,23.87,24.0169,23.8141,23.87,359000.0
2010-05-24 09:40:00,34.11,34.24,34.0,34.11,510500.0,23.8561,23.947,23.7791,23.8561,510500.0
2010-05-24 09:50:00,34.12,34.14,34.04,34.08,328100.0,23.8631,23.877,23.8071,23.8351,328100.0
2010-05-24 10:00:00,34.08,34.2,34.07,34.15,388100.0,23.8351,23.919,23.8281,23.884,388100.0
2010-05-24 10:10:00,34.15,34.25,34.12,34.21,236400.0,23.884,23.954,23.8631,23.926,236400.0
2010-05-24 10:20:00,34.21,34.25,34.15,34.22,188700.0,23.926,23.954,23.884,23.933,188700.0
2010-05-24 10:30:00,34.23,34.28,34.2,34.22,151300.0,23.94,23.975,23.919,23.933,151300.0
2010-05-24 10:40:00,34.22,34.25,34.1,34.11,275800.0,23.933,23.954,23.8491,23.8561,275800.0
2010-05-24 10:50:00,34.1,34.13,34.03,34.04,231300.0,23.8491,23.87,23.8001,23.8071,231300.0
2010-05-24 11:00:00,34.04,34.05,34.0,34.04,125200.0,23.8071,23.8141,23.7791,23.8071,125200.0
2010-05-24 11:10:00,34.05,34.07,34.0,34.0,331300.0,23.8141,23.8281,23.7791,23.7791,331300.0
2010-05-24 11:20:00,34.0,34.03,33.98,34.03,261300.0,23.7791,23.8001,23.7651,23.8001,261300.0
2010-05-24 11:30:00,34.03,34.05,33.99,34.0,197500.0,23.8001,23.8141,23.7721,23.7791,197500.0
2010-05-24 11:40:00,34.01,34.08,34.0,34.07,162600.0,23.7861,23.8351,23.7791,23.8281,162600.0
2010-05-24 11:50:00,34.07,34.1,34.02,34.07,114900.0,23.8281,23.8491,23.7931,23.8281,114900.0
2010-05-24 12:00:00,34.06,34.15,34.05,34.12,188400.0,23.8211,23.884,23.8141,23.8631,188400.0
2010-05-24 12:10:00,34.11,34.16,34.07,34.13,160600.0,23.8561,23.891,23.8281,23.87,160600.0
2010-05-24 12:20:00,34.12,34.16,34.08,34.13,251500.0,23.8631,23.891,23.8351,23.87,251500.0
2010-05-24 12:30:00,34.12,34.23,34.11,34.11,172700.0,23.8631,23.94,23.8561,23.8561,172700.0
2010-05-24 12:40:00,34.11,34.18,34.1,34.17,138200.0,23.8561,23.905,23.8491,23.898,138200.0
2010-05-24 12:50:00,34.16,34.25,34.15,34.21,84100.0,23.891,23.954,23.884,23.926,84100.0
2010-05-24 13:00:00,34.2,34.24,34.15,34.15,135300.0,23.919,23.947,23.884,23.884,135300.0
2010-05-24 13:10:00,34.15,34.19,34.11,34.14,132000.0,23.884,23.912,23.8561,23.877,132000.0
2010-05-24 13:20:00,34.14,34.22,34.12,34.13,140100.0,23.877,23.933,23.8631,23.87,140100.0
2010-05-24 13:30:00,34.13,34.19,34.1,34.12,98800.0,23.87,23.912,23.8491,23.8631,98800.0
2010-05-24 13:40:00,34.11,34.15,34.03,34.06,103600.0,23.8561,23.884,23.8001,23.8211,103600.0
2010-05-24 13:50:00,34.06,34.09,34.02,34.03,98200.0,23.8211,23.8421,23.7931,23.8001,98200.0
2010-05-24 14:00:00,34.04,34.09,34.0,34.09,116900.0,23.8071,23.8421,23.7791,23.8421,116900.0
2010-05-24 14:10:00,34.1,34.13,34.08,34.12,135900.0,23.8491,23.87,23.8351,23.8631,135900.0
2010-05-24 14:20:00,34.11,34.15,34.1,34.11,99700.0,23.8561,23.884,23.8491,23.8561,99700.0
2010-05-24 14:30:00,34.12,34.16,34.08,34.11,129900.0,23.8631,23.891,23.8351,23.8561,129900.0
2010-05-24 14:40:00,34.1,34.13,34.0,34.02,162500.0,23.8491,23.87,23.7791,23.7931,162500.0
2010-05-24 14:50:00,34.03,34.08,34.02,34.02,98000.0,23.8001,23.8351,23.7931,23.7931,98000.0
2010-05-24 15:00:00,34.03,34.04,33.98,33.99,338400.0,23.8001,23.8071,23.7651,23.7721,338400.0
2010-05-24 15:10:00,33.99,34.07,33.99,34.01,188600.0,23.7721,23.8281,23.7721,23.7861,188600.0
2010-05-24 15:20:00,34.0,34.08,34.0,34.03,149400.0,23.7791,23.8351,23.7791,23.8001,149400.0
2010-05-24 15:30:00,34.04,34.08,34.01,34.04,202800.0,23.8071,23.8351,23.7861,23.8071,202800.0
2010-05-24 15:40:00,34.04,34.1,33.97,33.97,299900.0,23.8071,23.8491,23.7581,23.7581,299900.0
2010-05-24 15:50:00,33.98,33.98,33.88,33.94,1394100.0,23.7651,23.7651,23.6952,23.7372,1394100.0
2010-05-25 09:30:00,33.12,33.69,33.06,33.48,899000.0,23.1637,23.5623,23.1217,23.4154,899000.0
2010-05-25 09:40:00,33.48,33.61,33.42,33.61,621000.0,23.4154,23.5064,23.3735,23.5064,621000.0
2010-05-25 09:50:00,33.61,33.81,33.57,33.6,536800.0,23.5064,23.6462,23.4784,23.4994,536800.0
2010-05-25 10:00:00,33.61,33.85,33.5,33.54,807800.0,23.5064,23.6742,23.4294,23.4574,807800.0
2010-05-25 10:10:00,33.54,33.55,33.3,33.47,747600.0,23.4574,23.4644,23.2896,23.4085,747600.0
2010-05-25 10:20:00,33.46,33.51,33.3,33.31,497700.0,23.4015,23.4364,23.2896,23.2966,497700.0
2010-05-25 10:30:00,33.31,33.31,33.23,33.26,570900.0,23.2966,23.2966,23.2406,23.2616,570900.0
2010-05-25 10:40:00,33.25,33.3,33.21,33.25,327100.0,23.2546,23.2896,23.2266,23.2546,327100.0
2010-05-25 10:50:00,33.26,33.38,33.21,33.33,204300.0,23.2616,23.3455,23.2266,23.3105,204300.0
2010-05-25 11:00:00,33.34,33.55,33.33,33.46,254600.0,23.3175,23.4644,23.3105,23.4015,254600.0
2010-05-25 11:10:00,33.46,33.55,33.44,33.51,216600.0,23.4015,23.4644,23.3875,23.4364,216600.0
2010-05-25 11:20:00,33.51,33.59,33.5,33.57,196200.0,23.4364,23.4924,23.4294,23.4784,196200.0
2010-05-25 11:30:00,33.56,33.58,33.51,33.55,163800.0,23.4714,23.4854,23.4364,23.4644,163800.0
2010-05-25 11:40:00,33.54,33.58,33.51,33.55,222900.0,23.4574,23.4854,23.4364,23.4644,222900.0
2010-05-25 11:50:00,33.54,33.68,33.54,33.68,144500.0,23.4574,23.5553,23.4574,23.5553,144500.0
2010-05-25 12:00:00,33.67,33.73,33.65,33.66,264600.0,23.5483,23.5903,23.5343,23.5413,264600.0
2010-05-25 12:10:00,33.67,33.72,33.65,33.67,246800.0,23.5483,23.5833,23.5343,23.5483,246800.0
2010-05-25 12:20:00,33.66,33.69,33.58,33.59,222500.0,23.5413,23.5623,23.4854,23.4924,222500.0
2010-05-25 12:30:00,33.58,33.63,33.56,33.62,129800.0,23.4854,23.5204,23.4714,23.5134,129800.0
2010-05-25 12:40:00,33.62,33.63,33.5,33.59,136800.0,23.5134,23.5204,23.4294,23.4924,136800.0
2010-05-25 12:50:00,33.6,33.65,33.55,33.63,340000.0,23.4994,23.5343,23.4644,23.5204,340000.0
2010-05-25 13:00:00,33.63,33.71,33.58,33.58,374700.0,23.5204,23.5763,23.4854,23.4854,374700.0
2010-05-25 13:10:00,33.59,33.67,33.55,33.66,213600.0,23.4924,23.5483,23.4644,23.5413,213600.0
2010-05-25 13:20:00,33.66,33.66,33.58,33.6,441100.0,23.5413,23.5413,23.4854,23.4994,441100.0
2010-05-25 13:30:00,33.61,33.65,33.55,33.56,424200.0,23.5064,23.5343,23.4644,23.4714,424200.0
2010-05-25 13:40:00,33.56,33.64,33.53,33.64,436800.0,23.4714,23.5273,23.4504,23.5273,436800.0
2010-05-25 13:50:00,33.64,33.7,33.6,33.65,177700.0,23.5273,23.5693,23.4994,23.5343,177700.0
2010-05-25 14:00:00,33.66,33.67,33.59,33.59,353900.0,23.5413,23.5483,23.4924,23.4924,353900.0
2010-05-25 14:10:00,33.6,33.72,33.59,33.71,229100.0,23.4994,23.5833,23.4924,23.5763,229100.0
2010-05-25 14:20:00,33.71,33.72,33.62,33.64,365800.0,23.5763,23.5833,23.5134,23.5273,365800.0
2010-05-25 14:30:00,33.64,33.71,33.63,33.64,302500.0,23.5273,23.5763,23.5204,23.5273,302500.0
2010-05-25 14:40:00,33.64,33.85,33.63,33.84,319000.0,23.5273,23.6742,23.5204,23.6672,319000.0
2010-05-25 14:50:00,33.83,33.85,33.76,33.8,398100.0,23.6602,23.6742,23.6113,23.6393,398100.0
2010-05-25 15:00:00,33.79,33.95,33.79,33.92,558400.0,23.6323,23.7442,23.6323,23.7232,558400.0
2010-05-25 15:10:00,33.92,33.92,33.77,33.85,552600.0,23.7232,23.7232,23.6183,23.6742,552600.0
2010-05-25 15:20:00,33.86,33.99,33.84,33.91,564000.0,23.6812,23.7721,23.6672,23.7162,564000.0
2010-05-25 15:30:00,33.92,33.98,33.9,33.93,891400.0,23.7232,23.7651,23.7092,23.7302,891400.0
2010-05-25 15:40:00,33.93,34.05,33.93,34.05,862700.0,23.7302,23.8141,23.7302,23.8141,862700.0
2010-05-25 15:50:00,34.05,34.11,33.98,34.11,788500.0,23.8141,23.8561,23.7651,23.8561,788500.0
2010-05-26 09:30:00,34.19,34.19,33.89,34.11,360600.0,23.912,23.912,23.7022,23.8561,360600.0
2010-05-26 09:40:00,34.11,34.13,33.99,34.08,340300.0,23.8561,23.87,23.7721,23.8351,340300.0
2010-05-26 09:50:00,34.07,34.22,34.0,34.19,248200.0,23.8281,23.933,23.7791,23.912,248200.0
2010-05-26 10:00:00,34.19,34.24,34.17,34.18,343600.0,23.912,23.947,23.898,23.905,343600.0
2010-05-26 10:10:00,34.18,34.29,34.1,34.27,295400.0,23.905,23.982,23.8491,23.968,295400.0
2010-05-26 10:20:00,34.28,34.37,34.21,34.23,453200.0,23.975,24.0379,23.926,23.94,453200.0
2010-05-26 10:30:00,34.23,34.31,34.22,34.3,294800.0,23.94,23.9959,23.933,23.9889,294800.0
2010-05-26 10:40:00,34.29,34.33,34.25,34.26,312100.0,23.982,24.0099,23.954,23.961,312100.0
2010-05-26 10:50:00,34.26,34.28,34.19,34.25,220400.0,23.961,23.975,23.912,23.954,220400.0
2010-05-26 11:00:00,34.25,34.25,34.16,34.25,178800.0,23.954,23.954,23.891,23.954,178800.0
2010-05-26 11:10:00,34.25,34.25,34.13,34.17,183400.0,23.954,23.954,23.87,23.898,183400.0
2010-05-26 11:20:00,34.16,34.17,33.98,33.98,398100.0,23.891,23.898,23.7651,23.7651,398100.0
2010-05-26 11:30:00,33.98,34.0,33.92,33.95,388400.0,23.7651,23.7791,23.7232,23.7442,388400.0
2010-05-26 11:40:00,33.94,33.98,33.82,33.9,220200.0,23.7372,23.7651,23.6532,23.7092,220200.0
2010-05-26 11:50:00,33.89,34.04,33.89,34.02,169300.0,23.7022,23.8071,23.7022,23.7931,169300.0
2010-05-26 12:00:00,34.02,34.07,33.98,34.07,85200.0,23.7931,23.8281,23.7651,23.8281,85200.0
2010-05-26 12:10:00,34.07,34.08,34.0,34.05,65100.0,23.8281,23.8351,23.7791,23.8141,65100.0
2010-05-26 12:20:00,34.05,34.09,33.99,34.02,124900.0,23.8141,23.8421,23.7721,23.7931,124900.0
2010-05-26 12:30:00,34.02,34.03,33.99,34.0,127300.0,23.7931,23.8001,23.7721,23.7791,127300.0
2010-05-26 12:40:00,34.0,34.0,33.9,33.93,299800.0,23.7791,23.7791,23.7092,23.7302,299800.0
2010-05-26 12:50:00,33.92,34.04,33.91,34.01,148300.0,23.7232,23.8071,23.7162,23.7861,148300.0
2010-05-26 13:00:00,34.01,34.05,33.99,34.02,170800.0,23.7861,23.8141,23.7721,23.7931,170800.0
2010-05-26 13:10:00,34.01,34.02,33.9,33.92,182200.0,23.7861,23.7931,23.7092,23.7232,182200.0
2010-05-26 13:20:00,33.92,34.05,33.91,34.03,181900.0,23.7232,23.8141,23.7162,23.8001,181900.0
2010-05-26 13:30:00,34.03,34.07,34.01,34.06,87800.0,23.8001,23.8281,23.7861,23.8211,87800.0
2010-05-26 13:40:00,34.05,34.07,34.0,34.01,162800.0,23.8141,23.8281,23.7791,23.7861,162800.0
2010-05-26 13:50:00,34.02,34.03,33.99,34.0,223300.0,23.7931,23.8001,23.7721,23.7791,223300.0
2010-05-26 14:00:00,34.0,34.04,33.97,34.01,297600.0,23.7791,23.8071,23.7581,23.7861,297600.0
2010-05-26 14:10:00,34.0,34.01,33.94,34.0,365800.0,23.7791,23.7861,23.7372,23.7791,365800.0
2010-05-26 14:20:00,33.99,34.0,33.89,33.96,311400.0,23.7721,23.7791,23.7022,23.7512,311400.0
2010-05-26 14:30:00,33.95,33.96,33.87,33.96,547000.0,23.7442,23.7512,23.6882,23.7512,547000.0
2010-05-26 14:40:00,33.96,34.02,33.9,33.92,748500.0,23.7512,23.7931,23.7092,23.7232,748500.0
2010-05-26 14:50:00,33.91,33.92,33.83,33.86,267300.0,23.7162,23.7232,23.6602,23.6812,267300.0
2010-05-26 15:00:00,33.85,34.01,33.85,34.0,611200.0,23.6742,23.7861,23.6742,23.7791,611200.0
2010-05-26 15:10:00,34.0,34.02,33.99,34.0,516400.0,23.7791,23.7931,23.7721,23.7791,516400.0
2010-05-26 15:20:00,34.0,34.01,33.65,33.72,710400.0,23.7791,23.7861,23.5343,23.5833,710400.0
2010-05-26 15:30:00,33.72,33.84,33.66,33.83,1029700.0,23.5833,23.6672,23.5413,23.6602,1029700.0
2010-05-26 15:40:00,33.84,33.9,33.75,33.78,850200.0,23.6672,23.7092,23.6043,23.6253,850200.0
2010-05-26 15:50:00,33.78,33.85,33.74,33.74,1138100.0,23.6253,23.6742,23.5973,23.5973,1138100.0
2010-05-27 09:30:00,34.08,34.22,34.04,34.07,348100.0,23.8351,23.933,23.8071,23.8281,348100.0
2010-05-27 09:40:00,34.07,34.17,34.06,34.09,261900.0,23.8281,23.898,23.8211,23.8421,261900.0
2010-05-27 09:50:00,34.09,34.11,34.04,34.09,455100.0,23.8421,23.8561,23.8071,23.8421,455100.0
2010-05-27 10:00:00,34.08,34.08,33.96,34.05,251900.0,23.8351,23.8351,23.7512,23.8141,251900.0
2010-05-27 10:10:00,34.05,34.1,34.03,34.09,348700.0,23.8141,23.8491,23.8001,23.8421,348700.0
2010-05-27 10:20:00,34.08,34.16,34.03,34.16,280400.0,23.8351,23.891,23.8001,23.891,280400.0
2010-05-27 10:30:00,34.16,34.23,34.12,34.22,231800.0,23.891,23.94,23.8631,23.933,231800.0
2010-05-27 10:40:00,34.22,34.28,34.21,34.28,166300.0,23.933,23.975,23.926,23.975,166300.0
2010-05-27 10:50:00,34.27,34.4,34.27,34.36,149400.0,23.968,24.0589,23.968,24.0309,149400.0
2010-05-27 11:00:00,34.36,34.42,34.34,34.35,189200.0,24.0309,24.0729,24.0169,24.0239,189200.0
2010-05-27 11:10:00,34.35,34.38,34.27,34.3,185700.0,24.0239,24.0449,23.968,23.9889,185700.0
2010-05-27 11:20:00,34.31,34.41,34.3,34.4,111000.0,23.9959,24.0659,23.9889,24.0589,111000.0
2010-05-27 11:30:00,34.39,34.4,34.25,34.25,125100.0,24.0519,24.0589,23.954,23.954,125100.0
2010-05-27 11:40:00,34.25,34.31,34.23,34.31,126100.0,23.954,23.9959,23.94,23.9959,126100.0
2010-05-27 11:50:00,34.31,34.42,34.3,34.41,203400.0,23.9959,24.0729,23.9889,24.0659,203400.0
2010-05-27 12:00:00,34.41,34.43,34.35,34.38,172900.0,24.0659,24.0799,24.0239,24.0449,172900.0
2010-05-27 12:10:00,34.38,34.4,34.34,34.37,107200.0,24.0449,24.0589,24.0169,24.0379,107200.0
2010-05-27 12:20:00,34.36,34.37,34.24,34.31,193700.0,24.0309,24.0379,23.947,23.9959,193700.0
2010-05-27 12:30:00,34.31,34.32,34.24,34.24,96600.0,23.9959,24.0029,23.947,23.947,96600.0
2010-05-27 12:40:00,34.24,34.29,34.2,34.28,104600.0,23.947,23.982,23.919,23.975,104600.0
2010-05-27 12:50:00,34.28,34.3,34.21,34.24,95600.0,23.975,23.9889,23.926,23.947,95600.0
2010-05-27 13:00:00,34.24,34.25,34.14,34.17,316800.0,23.947,23.954,23.877,23.898,316800.0
2010-05-27 13:10:00,34.17,34.31,34.16,34.3,320300.0,23.898,23.9959,23.891,23.9889,320300.0
2010-05-27 13:20:00,34.29,34.36,34.29,34.32,116000.0,23.982,24.0309,23.982,24.0029,116000.0
2010-05-27 13:30:00,34.33,34.38,34.27,34.37,180600.0,24.0099,24.0449,23.968,24.0379,180600.0
2010-05-27 13:40:00,34.36,34.37,34.26,34.33,201600.0,24.0309,24.0379,23.961,24.0099,201600.0
2010-05-27 13:50:00,34.33,34.33,34.25,34.29,214400.0,24.0099,24.0099,23.954,23.982,214400.0
2010-05-27 14:00:00,34.29,34.38,34.28,34.36,288800.0,23.982,24.0449,23.975,24.0309,288800.0
2010-05-27 14:10:00,34.35,34.44,34.33,34.43,216500.0,24.0239,24.0869,24.0099,24.0799,216500.0
2010-05-27 14:20:00,34.43,34.44,34.34,34.37,253400.0,24.0799,24.0869,24.0169,24.0379,253400.0
2010-05-27 14:30:00,34.37,34.4,34.31,34.38,156500.0,24.0379,24.0589,23.9959,24.0449,156500.0
2010-05-27 14:40:00,34.38,34.4,34.28,34.37,308900.0,24.0449,24.0589,23.975,24.0379,308900.0
2010-05-27 14:50:00,34.37,34.42,34.28,34.41,330300.0,24.0379,24.0729,23.975,24.0659,330300.0
2010-05-27 15:00:00,34.42,34.42,34.34,34.39,286900.0,24.0729,24.0729,24.0169,24.0519,286900.0
2010-05-27 15:10:00,34.39,34.49,34.38,34.42,300900.0,24.0519,24.1218,24.0449,24.0729,300900.0
2010-05-27 15:20:00,34.42,34.45,34.35,34.42,443700.0,24.0729,24.0939,24.0239,24.0729,443700.0
2010-05-27 15:30:00,34.43,34.54,34.42,34.47,441200.0,24.0799,24.1568,24.0729,24.1078,441200.0
2010-05-27 15:40:00,34.46,34.47,34.42,34.45,922100.0,24.1008,24.1078,24.0729,24.0939,922100.0
2010-05-27 15:50:00,34.45,34.61,34.44,34.6,1429700.0,24.0939,24.2058,24.0869,24.1988,1429700.0
2010-05-28 09:30:00,34.57,34.7,34.43,34.53,428600.0,24.1778,24.2687,24.0799,24.1498,428600.0
2010-05-28 09:40:00,34.52,34.6,34.42,34.49,637200.0,24.1428,24.1988,24.0729,24.1218,637200.0
2010-05-28 09:50:00,34.5,34.58,34.42,34.49,361700.0,24.1288,24.1848,24.0729,24.1218,361700.0
2010-05-28 10:00:00,34.49,34.55,34.48,34.49,244200.0,24.1218,24.1638,24.1148,24.1218,244200.0
2010-05-28 10:10:00,34.49,34.54,34.49,34.49,128100.0,24.1218,24.1568,24.1218,24.1218,128100.0
2010-05-28 10:20:00,34.49,34.51,34.47,34.48,330400.0,24.1218,24.1358,24.1078,24.1148,330400.0
2010-05-28 10:30:00,34.49,34.54,34.47,34.51,147000.0,24.1218,24.1568,24.1078,24.1358,147000.0
2010-05-28 10:40:00,34.51,34.51,34.32,34.33,166800.0,24.1358,24.1358,24.0029,24.0099,166800.0
2010-05-28 10:50:00,34.33,34.34,34.14,34.19,600900.0,24.0099,24.0169,23.877,23.912,600900.0
2010-05-28 11:00:00,34.18,34.28,34.18,34.27,359300.0,23.905,23.975,23.905,23.968,359300.0
2010-05-28 11:10:00,34.27,34.31,34.24,34.3,248100.0,23.968,23.9959,23.947,23.9889,248100.0
2010-05-28 11:20:00,34.29,34.43,34.28,34.43,181400.0,23.982,24.0799,23.975,24.0799,181400.0
2010-05-28 11:30:00,34.43,34.47,34.39,34.45,150900.0,24.0799,24.1078,24.0519,24.0939,150900.0
2010-05-28 11:40:00,34.45,34.57,34.44,34.56,179500.0,24.0939,24.1778,24.0869,24.1708,179500.0
2010-05-28 11:50:00,34.56,34.57,34.47,34.48,247500.0,24.1708,24.1778,24.1078,24.1148,247500.0
2010-05-28 12:00:00,34.48,34.51,34.42,34.48,381100.0,24.1148,24.1358,24.0729,24.1148,381100.0
2010-05-28 12:10:00,34.47,34.59,34.47,34.53,534800.0,24.1078,24.1918,24.1078,24.1498,534800.0
2010-05-28 12:20:00,34.53,34.63,34.51,34.6,296600.0,24.1498,24.2197,24.1358,24.1988,296600.0
2010-05-28 12:30:00,34.59,34.6,34.36,34.39,386600.0,24.1918,24.1988,24.0309,24.0519,386600.0
2010-05-28 12:40:00,34.39,34.54,34.34,34.51,849400.0,24.0519,24.1568,24.0169,24.1358,849400.0
2010-05-28 12:50:00,34.5,34.57,34.46,34.51,423300.0,24.1288,24.1778,24.1008,24.1358,423300.0
2010-05-28 13:00:00,34.51,34.56,34.49,34.54,226300.0,24.1358,24.1708,24.1218,24.1568,226300.0
2010-05-28 13:10:00,34.53,34.6,34.49,34.59,209700.0,24.1498,24.1988,24.1218,24.1918,209700.0
2010-05-28 13:20:00,34.59,34.6,34.55,34.59,132400.0,24.1918,24.1988,24.1638,24.1918,132400.0
2010-05-28 13:30:00,34.59,34.66,34.57,34.63,232600.0,24.1918,24.2407,24.1778,24.2197,232600.0
2010-05-28 13:40:00,34.64,34.64,34.49,34.52,166000.0,24.2267,24.2267,24.1218,24.1428,166000.0
2010-05-28 13:50:00,34.53,34.57,34.49,34.5,206500.0,24.1498,24.1778,24.1218,24.1288,206500.0
2010-05-28 14:00:00,34.5,34.5,34.37,34.44,224500.0,24.1288,24.1288,24.0379,24.0869,224500.0
2010-05-28 14:10:00,34.45,34.48,34.41,34.46,209800.0,24.0939,24.1148,24.0659,24.1008,209800.0
2010-05-28 14:20:00,34.45,34.56,34.44,34.54,181900.0,24.0939,24.1708,24.0869,24.1568,181900.0
2010-05-28 14:30:00,34.54,34.58,34.5,34.56,148500.0,24.1568,24.1848,24.1288,24.1708,148500.0
2010-05-28 14:40:00,34.57,34.72,34.56,34.71,178700.0,24.1778,24.2827,24.1708,24.2757,178700.0
2010-05-28 14:50:00,34.71,34.77,34.64,34.67,142200.0,24.2757,24.3177,24.2267,24.2477,142200.0
2010-05-28 15:00:00,34.66,34.73,34.6,34.72,259000.0,24.2407,24.2897,24.1988,24.2827,259000.0
2010-05-28 15:10:00,34.72,34.87,34.71,34.83,377700.0,24.2827,24.3876,24.2757,24.3596,377700.0
2010-05-28 15:20:00,34.83,34.91,34.82,34.9,301300.0,24.3596,24.4156,24.3526,24.4086,301300.0
2010-05-28 15:30:00,34.89,34.92,34.84,34.87,402900.0,24.4016,24.4226,24.3666,24.3876,402900.0
2010-05-28 15:40:00,34.88,34.98,34.75,34.86,768300.0,24.3946,24.4645,24.3037,24.3806,768300.0
2010-05-28 15:50:00,34.86,34.94,34.74,34.76,1798400.0,24.3806,24.4366,24.2967,24.3107,1798400.0
2010-06-01 09:30:00,34.4,34.42,34.0,34.2,453700.0,24.0589,24.0729,23.7791,23.919,453700.0
2010-06-01 09:40:00,34.2,34.39,34.19,34.35,301000.0,23.919,24.0519,23.912,24.0239,301000.0
2010-06-01 09:50:00,34.36,34.47,34.35,34.47,239700.0,24.0309,24.1078,24.0239,24.1078,239700.0
2010-06-01 10:00:00,34.47,34.63,34.47,34.51,282400.0,24.1078,24.2197,24.1078,24.1358,282400.0
2010-06-01 10:10:00,34.51,34.58,34.45,34.55,197800.0,24.1358,24.1848,24.0939,24.1638,197800.0
2010-06-01 10:20:00,34.56,34.71,34.53,34.62,385300.0,24.1708,24.2757,24.1498,24.2127,385300.0
2010-06-01 10:30:00,34.63,34.7,34.61,34.63,256500.0,24.2197,24.2687,24.2058,24.2197,256500.0
2010-06-01 10:40:00,34.64,34.76,34.63,34.75,280800.0,24.2267,24.3107,24.2197,24.3037,280800.0
2010-06-01 10:50:00,34.76,34.77,34.68,34.71,154400.0,24.3107,24.3177,24.2547,24.2757,154400.0
2010-06-01 11:00:00,34.71,34.72,34.63,34.7,206700.0,24.2757,24.2827,24.2197,24.2687,206700.0
2010-06-01 11:10:00,34.7,34.74,34.68,34.71,160700.0,24.2687,24.2967,24.2547,24.2757,160700.0
2010-06-01 11:20:00,34.7,34.82,34.69,34.74,175400.0,24.2687,24.3526,24.2617,24.2967,175400.0
2010-06-01 11:30:00,34.75,34.75,34.68,34.72,219400.0,24.3037,24.3037,24.2547,24.2827,219400.0
2010-06-01 11:40:00,34.71,34.73,34.61,34.7,151800.0,24.2757,24.2897,24.2058,24.2687,151800.0
2010-06-01 11:50:00,34.69,34.71,34.62,34.65,188100.0,24.2617,24.2757,24.2127,24.2337,188100.0
2010-06-01 12:00:00,34.65,34.65,34.59,34.6,256100.0,24.2337,24.2337,24.1918,24.1988,256100.0
2010-06-01 12:10:00,34.6,34.7,34.58,34.66,162800.0,24.1988,24.2687,24.1848,24.2407,162800.0
2010-06-01 12:20:00,34.66,34.75,34.63,34.73,164900.0,24.2407,24.3037,24.2197,24.2897,164900.0
2010-06-01 12:30:00,34.74,34.78,34.7,34.74,183500.0,24.2967,24.3246,24.2687,24.2967,183500.0
2010-06-01 12:40:00,34.73,34.76,34.67,34.73,106200.0,24.2897,24.3107,24.2477,24.2897,106200.0
2010-06-01 12:50:00,34.74,34.76,34.63,34.64,82500.0,24.2967,24.3107,24.2197,24.2267,82500.0
2010-06-01 13:00:00,34.63,34.73,34.63,34.72,138500.0,24.2197,24.2897,24.2197,24.2827,138500.0
2010-06-01 13:10:00,34.72,34.88,34.7,34.85,128000.0,24.2827,24.3946,24.2687,24.3736,128000.0
2010-06-01 13:20:00,34.86,34.91,34.85,34.89,112800.0,24.3806,24.4156,24.3736,24.4016,112800.0
2010-06-01 13:30:00,34.88,34.93,34.85,34.87,143900.0,24.3946,24.4296,24.3736,24.3876,143900.0
2010-06-01 13:40:00,34.86,34.92,34.84,34.9,135800.0,24.3806,24.4226,24.3666,24.4086,135800.0
2010-06-01 13:50:00,34.91,34.91,34.74,34.74,156900.0,24.4156,24.4156,24.2967,24.2967,156900.0
2010-06-01 14:00:00,34.74,34.8,34.66,34.72,624800.0,24.2967,24.3386,24.2407,24.2827,624800.0
2010-06-01 14:10:00,34.72,34.75,34.59,34.65,315400.0,24.2827,24.3037,24.1918,24.2337,315400.0
2010-06-01 14:20:00,34.65,34.71,34.62,34.69,129100.0,24.2337,24.2757,24.2127,24.2617,129100.0
2010-06-01 14:30:00,34.69,34.74,34.68,34.69,175600.0,24.2617,24.2967,24.2547,24.2617,175600.0
2010-06-01 14:40:00,34.69,34.74,34.66,34.72,139600.0,24.2617,24.2967,24.2407,24.2827,139600.0
2010-06-01 14:50:00,34.72,34.73,34.61,34.68,207300.0,24.2827,24.2897,24.2058,24.2547,207300.0
2010-06-01 15:00:00,34.69,34.7,34.62,34.62,198400.0,24.2617,24.2687,24.2127,24.2127,198400.0
2010-06-01 15:10:00,34.62,34.71,34.57,34.62,256900.0,24.2127,24.2757,24.1778,24.2127,256900.0
2010-06-01 15:20:00,34.62,34.66,34.49,34.6,668200.0,24.2127,24.2407,24.1218,24.1988,668200.0
2010-06-01 15:30:00,34.59,34.63,34.5,34.6,799200.0,24.1918,24.2197,24.1288,24.1988,799200.0
2010-06-01 15:40:00,34.6,34.61,34.5,34.51,863100.0,24.1988,24.2058,24.1288,24.1358,863100.0
2010-06-01 15:50:00,34.51,34.52,34.3,34.34,1833800.0,24.1358,24.1428,23.9889,24.0169,1833800.0
2010-06-02 09:30:00,34.49,35.0,34.49,34.69,848100.0,24.1218,24.4785,24.1218,24.2617,848100.0
2010-06-02 09:40:00,34.7,34.78,34.55,34.55,519200.0,24.2687,24.3246,24.1638,24.1638,519200.0
2010-06-02 09:50:00,34.56,34.6,34.46,34.55,251300.0,24.1708,24.1988,24.1008,24.1638,251300.0
2010-06-02 10:00:00,34.55,34.69,34.52,34.61,267800.0,24.1638,24.2617,24.1428,24.2058,267800.0
2010-06-02 10:10:00,34.62,34.65,34.51,34.59,320600.0,24.2127,24.2337,24.1358,24.1918,320600.0
2010-06-02 10:20:00,34.59,34.64,34.54,34.55,369700.0,24.1918,24.2267,24.1568,24.1638,369700.0
2010-06-02 10:30:00,34.55,34.57,34.47,34.54,249800.0,24.1638,24.1778,24.1078,24.1568,249800.0
2010-06-02 10:40:00,34.53,34.54,34.46,34.51,177900.0,24.1498,24.1568,24.1008,24.1358,177900.0
2010-06-02 10:50:00,34.51,34.55,34.46,34.55,177400.0,24.1358,24.1638,24.1008,24.1638,177400.0
2010-06-02 11:00:00,34.55,34.68,34.54,34.63,117800.0,24.1638,24.2547,24.1568,24.2197,117800.0
2010-06-02 11:10:00,34.63,34.64,34.55,34.59,208300.0,24.2197,24.2267,24.1638,24.1918,208300.0
2010-06-02 11:20:00,34.58,34.66,34.57,34.61,172600.0,24.1848,24.2407,24.1778,24.2058,172600.0
2010-06-02 11:30:00,34.63,34.71,34.56,34.59,164100.0,24.2197,24.2757,24.1708,24.1918,164100.0
2010-06-02 11:40:00,34.59,34.75,34.58,34.72,132500.0,24.1918,24.3037,24.1848,24.2827,132500.0
2010-06-02 11:50:00,34.72,34.77,34.61,34.65,264100.0,24.2827,24.3177,24.2058,24.2337,264100.0
2010-06-02 12:00:00,34.65,34.65,34.59,34.59,146000.0,24.2337,24.2337,24.1918,24.1918,146000.0
2010-06-02 12:10:00,34.6,34.61,34.55,34.56,95800.0,24.1988,24.2058,24.1638,24.1708,95800.0
2010-06-02 12:20:00,34.56,34.62,34.56,34.58,134600.0,24.1708,24.2127,24.1708,24.1848,134600.0
2010-06-02 12:30:00,34.58,34.64,34.58,34.6,75700.0,24.1848,24.2267,24.1848,24.1988,75700.0
2010-06-02 12:40:00,34.6,34.7,34.6,34.7,112700.0,24.1988,24.2687,24.1988,24.2687,112700.0
2010-06-02 12:50:00,34.69,34.7,34.67,34.67,48300.0,24.2617,24.2687,24.2477,24.2477,48300.0
2010-06-02 13:00:00,34.68,34.69,34.61,34.61,92000.0,24.2547,24.2617,24.2058,24.2058,92000.0
2010-06-02 13:10:00,34.62,34.66,34.61,34.65,93300.0,24.2127,24.2407,24.2058,24.2337,93300.0
2010-06-02 13:20:00,34.65,34.67,34.64,34.64,108400.0,24.2337,24.2477,24.2267,24.2267,108400.0
2010-06-02 13:30:00,34.64,34.66,34.61,34.62,156500.0,24.2267,24.2407,24.2058,24.2127,156500.0
2010-06-02 13:40:00,34.61,34.66,34.6,34.62,89100.0,24.2058,24.2407,24.1988,24.2127,89100.0
2010-06-02 13:50:00,34.61,34.64,34.59,34.64,111400.0,24.2058,24.2267,24.1918,24.2267,111400.0
2010-06-02 14:00:00,34.64,34.71,34.6,34.68,287200.0,24.2267,24.2757,24.1988,24.2547,287200.0
2010-06-02 14:10:00,34.67,34.76,34.64,34.66,255500.0,24.2477,24.3107,24.2267,24.2407,255500.0
2010-06-02 14:20:00,34.65,34.76,34.65,34.75,162300.0,24.2337,24.3107,24.2337,24.3037,162300.0
2010-06-02 14:30:00,34.74,34.77,34.73,34.75,104800.0,24.2967,24.3177,24.2897,24.3037,104800.0
2010-06-02 14:40:00,34.74,34.91,34.74,34.9,290200.0,24.2967,24.4156,24.2967,24.4086,290200.0
2010-06-02 14:50:00,34.91,34.98,34.88,34.96,358500.0,24.4156,24.4645,24.3946,24.4505,358500.0
2010-06-02 15:00:00,34.96,35.08,34.96,35.07,1383000.0,24.4505,24.5345,24.4505,24.5275,1383000.0
2010-06-02 15:10:00,35.07,35.1,35.0,35.06,221100.0,24.5275,24.5485,24.4785,24.5205,221100.0
2010-06-02 15:20:00,35.06,35.13,35.06,35.11,302400.0,24.5205,24.5694,24.5205,24.5554,302400.0
2010-06-02 15:30:00,35.11,35.17,35.06,35.1,454400.0,24.5554,24.5974,24.5205,24.5485,454400.0
2010-06-02 15:40:00,35.1,35.14,35.03,35.07,483400.0,24.5485,24.5764,24.4995,24.5275,483400.0
2010-06-02 15:50:00,35.07,35.21,35.06,35.21,1083500.0,24.5275,24.6254,24.5205,24.6254,1083500.0
2010-06-03 09:30:00,35.16,35.31,35.01,35.12,301700.0,24.5904,24.6953,24.4855,24.5624,301700.0
2010-06-03 09:40:00,35.11,35.11,34.95,35.07,203500.0,24.5554,24.5554,24.4435,24.5275,203500.0
2010-06-03 09:50:00,35.07,35.13,35.02,35.12,196100.0,24.5275,24.5694,24.4925,24.5624,196100.0
2010-06-03 10:00:00,35.12,35.17,35.04,35.12,158000.0,24.5624,24.5974,24.5065,24.5624,158000.0
2010-06-03 10:10:00,35.13,35.17,34.98,35.01,154400.0,24.5694,24.5974,24.4645,24.4855,154400.0
2010-06-03 10:20:00,35.01,35.03,34.96,34.98,111300.0,24.4855,24.4995,24.4505,24.4645,111300.0
2010-06-03 10:30:00,34.98,35.01,34.86,34.9,210900.0,24.4645,24.4855,24.3806,24.4086,210900.0
2010-06-03 10:40:00,34.89,34.91,34.83,34.84,243500.0,24.4016,24.4156,24.3596,24.3666,243500.0
2010-06-03 10:50:00,34.83,34.93,34.82,34.86,216500.0,24.3596,24.4296,24.3526,24.3806,216500.0
2010-06-03 11:00:00,34.87,34.95,34.85,34.92,120500.0,24.3876,24.4435,24.3736,24.4226,120500.0
2010-06-03 11:10:00,34.91,34.97,34.91,34.96,109300.0,24.4156,24.4575,24.4156,24.4505,109300.0
2010-06-03 11:20:00,34.97,34.98,34.8,34.82,272700.0,24.4575,24.4645,24.3386,24.3526,272700.0
2010-06-03 11:30:00,34.82,34.83,34.75,34.77,199000.0,24.3526,24.3596,24.3037,24.3177,199000.0
2010-06-03 11:40:00,34.77,34.8,34.68,34.8,231700.0,24.3177,24.3386,24.2547,24.3386,231700.0
2010-06-03 11:50:00,34.81,34.82,34.74,34.77,128800.0,24.3456,24.3526,24.2967,24.3177,128800.0
2010-06-03 12:00:00,34.77,34.78,34.67,34.7,169300.0,24.3177,24.3246,24.2477,24.2687,169300.0
2010-06-03 12:10:00,34.69,34.72,34.6,34.6,146900.0,24.2617,24.2827,24.1988,24.1988,146900.0
2010-06-03 12:20:00,34.61,34.66,34.51,34.6,184300.0,24.2058,24.2407,24.1358,24.1988,184300.0
2010-06-03 12:30:00,34.6,34.74,34.58,34.73,123500.0,24.1988,24.2967,24.1848,24.2897,123500.0
2010-06-03 12:40:00,34.72,34.73,34.62,34.62,112300.0,24.2827,24.2897,24.2127,24.2127,112300.0
2010-06-03 12:50:00,34.63,34.69,34.63,34.68,162400.0,24.2197,24.2617,24.2197,24.2547,162400.0
2010-06-03 13:00:00,34.66,34.78,34.66,34.76,73500.0,24.2407,24.3246,24.2407,24.3107,73500.0
2010-06-03 13:10:00,34.77,34.78,34.7,34.7,65800.0,24.3177,24.3246,24.2687,24.2687,65800.0
2010-06-03 13:20:00,34.7,34.71,34.61,34.64,45800.0,24.2687,24.2757,24.2058,24.2267,45800.0
2010-06-03 13:30:00,34.64,34.69,34.61,34.69,56600.0,24.2267,24.2617,24.2058,24.2617,56600.0
2010-06-03 13:40:00,34.68,34.79,34.67,34.79,92200.0,24.2547,24.3316,24.2477,24.3316,92200.0
2010-06-03 13:50:00,34.79,34.79,34.74,34.75,81900.0,24.3316,24.3316,24.2967,24.3037,81900.0
2010-06-03 14:00:00,34.75,34.82,34.74,34.81,110300.0,24.3037,24.3526,24.2967,24.3456,110300.0
2010-06-03 14:10:00,34.82,34.88,34.79,34.85,124400.0,24.3526,24.3946,24.3316,24.3736,124400.0
2010-06-03 14:20:00,34.85,34.88,34.79,34.79,170300.0,24.3736,24.3946,24.3316,24.3316,170300.0
2010-06-03 14:30:00,34.79,34.89,34.78,34.86,141100.0,24.3316,24.4016,24.3246,24.3806,141100.0
2010-06-03 14:40:00,34.85,34.9,34.82,34.83,155300.0,24.3736,24.4086,24.3526,24.3596,155300.0
2010-06-03 14:50:00,34.83,34.9,34.83,34.88,160100.0,24.3596,24.4086,24.3596,24.3946,160100.0
2010-06-03 15:00:00,34.88,34.94,34.88,34.92,159200.0,24.3946,24.4366,24.3946,24.4226,159200.0
2010-06-03 15:10:00,34.92,34.93,34.88,34.9,223700.0,24.4226,24.4296,24.3946,24.4086,223700.0
2010-06-03 15:20:00,34.9,35.02,34.9,35.02,206900.0,24.4086,24.4925,24.4086,24.4925,206900.0
2010-06-03 15:30:00,35.02,35.03,34.93,35.01,215400.0,24.4925,24.4995,24.4296,24.4855,215400.0
2010-06-03 15:40:00,35.01,35.05,34.95,34.96,298100.0,24.4855,24.5135,24.4435,24.4505,298100.0
2010-06-03 15:50:00,34.96,35.09,34.93,35.03,695300.0,24.4505,24.5415,24.4296,24.4995,695300.0
2010-06-04 09:30:00,34.45,34.56,34.32,34.33,252400.0,24.0939,24.1708,24.0029,24.0099,252400.0
2010-06-04 09:40:00,34.33,34.39,34.22,34.29,245300.0,24.0099,24.0519,23.933,23.982,245300.0
2010-06-04 09:50:00,34.28,34.4,34.23,34.38,313100.0,23.975,24.0589,23.94,24.0449,313100.0
2010-06-04 10:00:00,34.38,34.46,34.31,34.34,273300.0,24.0449,24.1008,23.9959,24.0169,273300.0
2010-06-04 10:10:00,34.35,34.57,34.32,34.55,357100.0,24.0239,24.1778,24.0029,24.1638,357100.0
2010-06-04 10:20:00,34.55,34.55,34.43,34.46,329900.0,24.1638,24.1638,24.0799,24.1008,329900.0
2010-06-04 10:30:00,34.46,34.49,34.34,34.43,383800.0,24.1008,24.1218,24.0169,24.0799,383800.0
2010-06-04 10:40:00,34.43,34.49,34.37,34.42,199700.0,24.0799,24.1218,24.0379,24.0729,199700.0
2010-06-04 10:50:00,34.42,34.42,34.29,34.3,114700.0,24.0729,24.0729,23.982,23.9889,114700.0
2010-06-04 11:00:00,34.29,34.31,34.26,34.29,133500.0,23.982,23.9959,23.961,23.982,133500.0
2010-06-04 11:10:00,34.29,34.38,34.22,34.23,144500.0,23.982,24.0449,23.933,23.94,144500.0
2010-06-04 11:20:00,34.23,34.23,34.07,34.12,242100.0,23.94,23.94,23.8281,23.8631,242100.0
2010-06-04 11:30:00,34.12,34.22,34.08,34.21,167200.0,23.8631,23.933,23.8351,23.926,167200.0
2010-06-04 11:40:00,34.21,34.24,34.15,34.21,86600.0,23.926,23.947,23.884,23.926,86600.0
2010-06-04 11:50:00,34.22,34.22,34.12,34.13,215200.0,23.933,23.933,23.8631,23.87,215200.0
2010-06-04 12:00:00,34.12,34.13,33.99,34.03,175700.0,23.8631,23.87,23.7721,23.8001,175700.0
2010-06-04 12:10:00,34.04,34.15,34.04,34.09,87700.0,23.8071,23.884,23.8071,23.8421,87700.0
2010-06-04 12:20:00,34.09,34.16,34.09,34.12,64000.0,23.8421,23.891,23.8421,23.8631,64000.0
2010-06-04 12:30:00,34.12,34.13,34.02,34.06,133100.0,23.8631,23.87,23.7931,23.8211,133100.0
2010-06-04 12:40:00,34.06,34.13,34.0,34.11,282100.0,23.8211,23.87,23.7791,23.8561,282100.0
2010-06-04 12:50:00,34.12,34.24,34.1,34.24,161500.0,23.8631,23.947,23.8491,23.947,161500.0
2010-06-04 13:00:00,34.23,34.25,34.18,34.23,115200.0,23.94,23.954,23.905,23.94,115200.0
2010-06-04 13:10:00,34.22,34.24,34.04,34.09,120100.0,23.933,23.947,23.8071,23.8421,120100.0
2010-06-04 13:20:00,34.1,34.1,34.0,34.08,129100.0,23.8491,23.8491,23.7791,23.8351,129100.0
2010-06-04 13:30:00,34.08,34.1,34.02,34.03,88000.0,23.8351,23.8491,23.7931,23.8001,88000.0
2010-06-04 13:40:00,34.03,34.08,34.0,34.04,85500.0,23.8001,23.8351,23.7791,23.8071,85500.0
2010-06-04 13:50:00,34.04,34.06,33.99,34.06,125100.0,23.8071,23.8211,23.7721,23.8211,125100.0
2010-06-04 14:00:00,34.06,34.1,33.96,33.97,143800.0,23.8211,23.8491,23.7512,23.7581,143800.0
2010-06-04 14:10:00,33.97,34.03,33.96,33.97,122900.0,23.7581,23.8001,23.7512,23.7581,122900.0
2010-06-04 14:20:00,33.96,34.07,33.93,33.96,372400.0,23.7512,23.8281,23.7302,23.7512,372400.0
2010-06-04 14:30:00,33.96,34.03,33.94,33.97,379700.0,23.7512,23.8001,23.7372,23.7581,379700.0
2010-06-04 14:40:00,33.98,33.99,33.82,33.86,443900.0,23.7651,23.7721,23.6532,23.6812,443900.0
2010-06-04 14:50:00,33.86,33.88,33.79,33.85,468000.0,23.6812,23.6952,23.6323,23.6742,468000.0
2010-06-04 15:00:00,33.84,33.92,33.83,33.91,456300.0,23.6672,23.7232,23.6602,23.7162,456300.0
2010-06-04 15:10:00,33.92,33.98,33.89,33.97,410300.0,23.7232,23.7651,23.7022,23.7581,410300.0
2010-06-04 15:20:00,33.97,33.98,33.78,33.79,393000.0,23.7581,23.7651,23.6253,23.6323,393000.0
2010-06-04 15:30:00,33.79,33.85,33.78,33.8,440000.0,23.6323,23.6742,23.6253,23.6393,440000.0
2010-06-04 15:40:00,33.81,33.83,33.64,33.8,848900.0,23.6462,23.6602,23.5273,23.6393,848900.0
2010-06-04 15:50:00,33.81,33.82,33.66,33.81,1367500.0,23.6462,23.6532,23.5413,23.6462,1367500.0
2010-06-07 09:30:00,30.94,31.1,29.62,30.79,6497400.0,21.639,21.7509,20.7158,21.5341,6497400.0
2010-06-07 09:40:00,30.78,30.79,30.41,30.69,2259900.0,21.5271,21.5341,21.2683,21.4642,2259900.0
2010-06-07 09:50:00,30.69,30.76,30.31,30.68,1986300.0,21.4642,21.5131,21.1984,21.4572,1986300.0
2010-06-07 10:00:00,30.67,30.92,30.47,30.55,1824000.0,21.4502,21.625,21.3103,21.3662,1824000.0
2010-06-07 10:10:00,30.56,30.75,30.53,30.68,1285700.0,21.3732,21.5061,21.3523,21.4572,1285700.0
2010-06-07 10:20:00,30.67,31.55,30.59,31.52,3168900.0,21.4502,22.0656,21.3942,22.0447,3168900.0
2010-06-07 10:30:00,31.52,31.76,31.3,31.36,2325300.0,22.0447,22.2125,21.8908,21.9327,2325300.0
2010-06-07 10:40:00,31.36,31.55,31.35,31.51,972500.0,21.9327,22.0656,21.9258,22.0377,972500.0
2010-06-07 10:50:00,31.51,31.57,31.32,31.35,1697800.0,22.0377,22.0796,21.9048,21.9258,1697800.0
2010-06-07 11:00:00,31.35,31.45,31.31,31.42,1560800.0,21.9258,21.9957,21.8978,21.9747,1560800.0
2010-06-07 11:10:00,31.42,31.54,31.34,31.54,1054000.0,21.9747,22.0586,21.9188,22.0586,1054000.0
2010-06-07 11:20:00,31.55,31.96,31.52,31.88,1914600.0,22.0656,22.3524,22.0447,22.2964,1914600.0
2010-06-07 11:30:00,31.88,31.9,31.69,31.71,712800.0,22.2964,22.3104,22.1635,22.1775,712800.0
2010-06-07 11:40:00,31.7,31.91,31.69,31.81,614000.0,22.1705,22.3174,22.1635,22.2475,614000.0
2010-06-07 11:50:00,31.8,31.91,31.78,31.85,832600.0,22.2405,22.3174,22.2265,22.2754,832600.0
2010-06-07 12:00:00,31.85,32.04,31.82,31.99,1016200.0,22.2754,22.4083,22.2545,22.3734,1016200.0
2010-06-07 12:10:00,31.99,32.03,31.82,31.83,726300.0,22.3734,22.4013,22.2545,22.2615,726300.0
2010-06-07 12:20:00,31.83,31.83,31.55,31.59,624600.0,22.2615,22.2615,22.0656,22.0936,624600.0
2010-06-07 12:30:00,31.59,31.7,31.5,31.55,589100.0,22.0936,22.1705,22.0307,22.0656,589100.0
2010-06-07 12:40:00,31.55,31.64,31.49,31.52,329300.0,22.0656,22.1286,22.0237,22.0447,329300.0
2010-06-07 12:50:00,31.51,31.62,31.42,31.42,403300.0,22.0377,22.1146,21.9747,21.9747,403300.0
2010-06-07 13:00:00,31.42,31.45,31.32,31.4,429900.0,21.9747,21.9957,21.9048,21.9607,429900.0
2010-06-07 13:10:00,31.39,31.51,31.36,31.36,598200.0,21.9537,22.0377,21.9327,21.9327,598200.0
2010-06-07 13:20:00,31.36,31.37,31.2,31.26,646800.0,21.9327,21.9397,21.8208,21.8628,646800.0
2010-06-07 13:30:00,31.27,31.38,31.23,31.37,733800.0,21.8698,21.9467,21.8418,21.9397,733800.0
2010-06-07 13:40:00,31.36,31.43,31.28,31.31,751500.0,21.9327,21.9817,21.8768,21.8978,751500.0
2010-06-07 13:50:00,31.32,31.32,31.24,31.29,306200.0,21.9048,21.9048,21.8488,21.8838,306200.0
2010-06-07 14:00:00,31.29,31.39,31.28,31.38,261200.0,21.8838,21.9537,21.8768,21.9467,261200.0
2010-06-07 14:10:00,31.38,31.4,31.2,31.22,421500.0,21.9467,21.9607,21.8208,21.8348,421500.0
2010-06-07 14:20:00,31.21,31.29,31.21,31.26,526000.0,21.8278,21.8838,21.8278,21.8628,526000.0
2010-06-07 14:30:00,31.25,31.27,31.11,31.11,546900.0,21.8558,21.8698,21.7579,21.7579,546900.0
2010-06-07 14:40:00,31.12,31.13,31.01,31.1,1098500.0,21.7649,21.7719,21.688,21.7509,1098500.0
2010-06-07 14:50:00,31.1,31.19,31.04,31.05,1141300.0,21.7509,21.8139,21.7089,21.7159,1141300.0
2010-06-07 15:00:00,31.06,31.16,30.97,31.05,1260700.0,21.7229,21.7929,21.66,21.7159,1260700.0
2010-06-07 15:10:00,31.04,31.05,30.98,31.0,1112300.0,21.7089,21.7159,21.667,21.681,1112300.0
2010-06-07 15:20:00,30.99,31.04,30.99,31.0,902900.0,21.674,21.7089,21.674,21.681,902900.0
2010-06-07 15:30:00,31.0,31.1,30.99,31.06,1202500.0,21.681,21.7509,21.674,21.7229,1202500.0
2010-06-07 15:40:00,31.07,31.07,30.98,31.04,1501100.0,21.7299,21.7299,21.667,21.7089,1501100.0
2010-06-07 15:50:00,31.03,31.12,31.0,31.04,2300100.0,21.702,21.7649,21.681,21.7089,2300100.0
2010-06-08 09:30:00,30.96,31.35,30.9,31.27,1341200.0,21.653,21.9258,21.611,21.8698,1341200.0
2010-06-08 09:40:00,31.27,31.31,31.05,31.09,651300.0,21.8698,21.8978,21.7159,21.7439,651300.0
2010-06-08 09:50:00,31.1,31.11,31.0,31.08,608700.0,21.7509,21.7579,21.681,21.7369,608700.0
2010-06-08 10:00:00,31.09,31.25,31.08,31.18,572500.0,21.7439,21.8558,21.7369,21.8069,572500.0
2010-06-08 10:10:00,31.18,31.19,31.0,31.01,628500.0,21.8069,21.8139,21.681,21.688,628500.0
2010-06-08 10:20:00,31.02,31.02,30.89,31.01,1004100.0,21.695,21.695,21.604,21.688,1004100.0
2010-06-08 10:30:00,31.01,31.15,30.99,31.05,521500.0,21.688,21.7859,21.674,21.7159,521500.0
2010-06-08 10:40:00,31.04,31.05,30.9,30.92,823900.0,21.7089,21.7159,21.611,21.625,823900.0
2010-06-08 10:50:00,30.92,31.01,30.9,30.97,497900.0,21.625,21.688,21.611,21.66,497900.0
2010-06-08 11:00:00,30.97,30.99,30.83,30.87,443800.0,21.66,21.674,21.5621,21.59,443800.0
2010-06-08 11:10:00,30.86,30.88,30.75,30.79,480800.0,21.5831,21.597,21.5061,21.5341,480800.0
2010-06-08 11:20:00,30.79,30.92,30.78,30.88,520600.0,21.5341,21.625,21.5271,21.597,520600.0
2010-06-08 11:30:00,30.88,30.91,30.82,30.86,566300.0,21.597,21.618,21.5551,21.5831,566300.0
2010-06-08 11:40:00,30.86,30.89,30.72,30.83,830400.0,21.5831,21.604,21.4851,21.5621,830400.0
2010-06-08 11:50:00,30.83,30.93,30.8,30.89,386100.0,21.5621,21.632,21.5411,21.604,386100.0
2010-06-08 12:00:00,30.89,30.94,30.85,30.89,196900.0,21.604,21.639,21.5761,21.604,196900.0
2010-06-08 12:10:00,30.89,30.98,30.89,30.96,190100.0,21.604,21.667,21.604,21.653,190100.0
2010-06-08 12:20:00,30.97,30.97,30.92,30.95,140200.0,21.66,21.66,21.625,21.646,140200.0
2010-06-08 12:30:00,30.95,30.95,30.85,30.88,274900.0,21.646,21.646,21.5761,21.597,274900.0
2010-06-08 12:40:00,30.89,30.94,30.89,30.92,227300.0,21.604,21.639,21.604,21.625,227300.0
2010-06-08 12:50:00,30.91,31.02,30.91,31.01,177900.0,21.618,21.695,21.618,21.688,177900.0
2010-06-08 13:00:00,31.01,31.01,30.9,30.91,228700.0,21.688,21.688,21.611,21.618,228700.0
2010-06-08 13:10:00,30.91,30.94,30.86,30.88,373900.0,21.618,21.639,21.5831,21.597,373900.0
2010-06-08 13:20:00,30.88,30.9,30.84,30.85,222500.0,21.597,21.611,21.5691,21.5761,222500.0
2010-06-08 13:30:00,30.85,30.87,30.77,30.8,206900.0,21.5761,21.59,21.5201,21.5411,206900.0
2010-06-08 13:40:00,30.8,30.83,30.76,30.76,292900.0,21.5411,21.5621,21.5131,21.5131,292900.0
2010-06-08 13:50:00,30.76,30.82,30.75,30.81,638100.0,21.5131,21.5551,21.5061,21.5481,638100.0
2010-06-08 14:00:00,30.81,30.91,30.8,30.81,381200.0,21.5481,21.618,21.5411,21.5481,381200.0
2010-06-08 14:10:00,30.81,30.82,30.77,30.82,405900.0,21.5481,21.5551,21.5201,21.5551,405900.0
2010-06-08 14:20:00,30.82,30.98,30.82,30.98,324700.0,21.5551,21.667,21.5551,21.667,324700.0
2010-06-08 14:30:00,30.97,31.04,30.96,30.96,442900.0,21.66,21.7089,21.653,21.653,442900.0
2010-06-08 14:40:00,30.96,30.97,30.87,30.91,666600.0,21.653,21.66,21.59,21.618,666600.0
2010-06-08 14:50:00,30.91,30.92,30.78,30.78,823100.0,21.618,21.625,21.5271,21.5271,823100.0
2010-06-08 15:00:00,30.79,30.85,30.76,30.81,728800.0,21.5341,21.5761,21.5131,21.5481,728800.0
2010-06-08 15:10:00,30.81,30.82,30.72,30.74,639700.0,21.5481,21.5551,21.4851,21.4991,639700.0
2010-06-08 15:20:00,30.74,30.91,30.74,30.9,668400.0,21.4991,21.618,21.4991,21.611,668400.0
2010-06-08 15:30:00,30.9,30.96,30.86,30.95,1059100.0,21.611,21.653,21.5831,21.646,1059100.0
2010-06-08 15:40:00,30.94,31.03,30.91,31.01,1453100.0,21.639,21.702,21.618,21.688,1453100.0
2010-06-08 15:50:00,31.01,31.17,31.01,31.13,2493600.0,21.688,21.7999,21.688,21.7719,2493600.0
2010-06-09 09:30:00,31.26,31.45,30.93,30.95,1033600.0,21.8628,21.9957,21.632,21.646,1033600.0
2010-06-09 09:40:00,30.95,30.95,30.3,30.54,1882200.0,21.646,21.646,21.1914,21.3593,1882200.0
2010-06-09 09:50:00,30.54,30.68,30.48,30.6,941200.0,21.3593,21.4572,21.3173,21.4012,941200.0
2010-06-09 10:00:00,30.6,30.65,30.54,30.61,1144000.0,21.4012,21.4362,21.3593,21.4082,1144000.0
2010-06-09 10:10:00,30.6,30.63,30.42,30.59,862000.0,21.4012,21.4222,21.2753,21.3942,862000.0
2010-06-09 10:20:00,30.58,30.64,30.5,30.53,485300.0,21.3872,21.4292,21.3313,21.3523,485300.0
2010-06-09 10:30:00,30.54,30.62,30.53,30.58,678200.0,21.3593,21.4152,21.3523,21.3872,678200.0
2010-06-09 10:40:00,30.58,30.7,30.57,30.6,1054200.0,21.3872,21.4712,21.3802,21.4012,1054200.0
2010-06-09 10:50:00,30.6,30.69,30.6,30.66,599600.0,21.4012,21.4642,21.4012,21.4432,599600.0
2010-06-09 11:00:00,30.65,30.8,30.65,30.75,734400.0,21.4362,21.5411,21.4362,21.5061,734400.0
2010-06-09 11:10:00,30.75,30.77,30.68,30.74,684400.0,21.5061,21.5201,21.4572,21.4991,684400.0
2010-06-09 11:20:00,30.74,30.92,30.69,30.91,468300.0,21.4991,21.625,21.4642,21.618,468300.0
2010-06-09 11:30:00,30.9,30.94,30.86,30.86,348900.0,21.611,21.639,21.5831,21.5831,348900.0
2010-06-09 11:40:00,30.87,30.89,30.8,30.86,322800.0,21.59,21.604,21.5411,21.5831,322800.0
2010-06-09 11:50:00,30.86,30.92,30.84,30.86,471300.0,21.5831,21.625,21.5691,21.5831,471300.0
2010-06-09 12:00:00,30.86,30.92,30.79,30.91,313900.0,21.5831,21.625,21.5341,21.618,313900.0
2010-06-09 12:10:00,30.92,30.97,30.91,30.95,111100.0,21.625,21.66,21.618,21.646,111100.0
2010-06-09 12:20:00,30.94,30.96,30.89,30.9,235100.0,21.639,21.653,21.604,21.611,235100.0
2010-06-09 12:30:00,30.89,30.9,30.84,30.87,136400.0,21.604,21.611,21.5691,21.59,136400.0
2010-06-09 12:40:00,30.87,30.9,30.85,30.87,148700.0,21.59,21.611,21.5761,21.59,148700.0
2010-06-09 12:50:00,30.87,30.87,30.77,30.77,347600.0,21.59,21.59,21.5201,21.5201,347600.0
2010-06-09 13:00:00,30.77,30.78,30.71,30.72,380500.0,21.5201,21.5271,21.4781,21.4851,380500.0
2010-06-09 13:10:00,30.72,30.75,30.71,30.75,302500.0,21.4851,21.5061,21.4781,21.5061,302500.0
2010-06-09 13:20:00,30.74,30.85,30.71,30.85,420200.0,21.4991,21.5761,21.4781,21.5761,420200.0
2010-06-09 13:30:00,30.85,30.97,30.85,30.89,453900.0,21.5761,21.66,21.5761,21.604,453900.0
2010-06-09 13:40:00,30.9,31.03,30.83,31.02,825000.0,21.611,21.702,21.5621,21.695,825000.0
2010-06-09 13:50:00,31.03,31.1,30.83,30.84,570300.0,21.702,21.7509,21.5621,21.5691,570300.0
2010-06-09 14:00:00,30.85,30.89,30.72,30.72,415300.0,21.5761,21.604,21.4851,21.4851,415300.0
2010-06-09 14:10:00,30.73,30.8,30.71,30.75,316200.0,21.4921,21.5411,21.4781,21.5061,316200.0
2010-06-09 14:20:00,30.76,30.82,30.69,30.79,605600.0,21.5131,21.5551,21.4642,21.5341,605600.0
2010-06-09 14:30:00,30.79,30.84,30.77,30.8,330700.0,21.5341,21.5691,21.5201,21.5411,330700.0
2010-06-09 14:40:00,30.81,30.88,30.8,30.85,391500.0,21.5481,21.597,21.5411,21.5761,391500.0
2010-06-09 14:50:00,30.84,30.88,30.69,30.7,557200.0,21.5691,21.597,21.4642,21.4712,557200.0
2010-06-09 15:00:00,30.7,30.83,30.7,30.81,721100.0,21.4712,21.5621,21.4712,21.5481,721100.0
2010-06-09 15:10:00,30.81,30.82,30.69,30.7,598900.0,21.5481,21.5551,21.4642,21.4712,598900.0
2010-06-09 15:20:00,30.7,30.85,30.69,30.84,809500.0,21.4712,21.5761,21.4642,21.5691,809500.0
2010-06-09 15:30:00,30.83,30.84,30.62,30.63,932400.0,21.5621,21.5691,21.4152,21.4222,932400.0
2010-06-09 15:40:00,30.63,30.68,30.57,30.62,1007400.0,21.4222,21.4572,21.3802,21.4152,1007400.0
2010-06-09 15:50:00,30.62,30.7,30.57,30.7,1015500.0,21.4152,21.4712,21.3802,21.4712,1015500.0
2010-06-10 09:30:00,30.86,31.17,30.83,31.05,510100.0,21.5831,21.7999,21.5621,21.7159,510100.0
2010-06-10 09:40:00,31.05,31.27,30.93,31.24,808700.0,21.7159,21.8698,21.632,21.8488,808700.0
2010-06-10 09:50:00,31.25,31.77,31.22,31.76,2282600.0,21.8558,22.2195,21.8348,22.2125,2282600.0
2010-06-10 10:00:00,31.76,31.98,31.68,31.78,2215500.0,22.2125,22.3664,22.1566,22.2265,2215500.0
2010-06-10 10:10:00,31.79,31.88,31.73,31.8,967500.0,22.2335,22.2964,22.1915,22.2405,967500.0
2010-06-10 10:20:00,31.79,31.87,31.55,31.68,686500.0,22.2335,22.2894,22.0656,22.1566,686500.0
2010-06-10 10:30:00,31.67,31.74,31.56,31.71,584500.0,22.1496,22.1985,22.0726,22.1775,584500.0
2010-06-10 10:40:00,31.7,31.72,31.51,31.53,375400.0,22.1705,22.1845,22.0377,22.0516,375400.0
2010-06-10 10:50:00,31.53,31.61,31.52,31.59,308000.0,22.0516,22.1076,22.0447,22.0936,308000.0
2010-06-10 11:00:00,31.58,31.61,31.56,31.6,429500.0,22.0866,22.1076,22.0726,22.1006,429500.0
2010-06-10 11:10:00,31.6,31.61,31.54,31.6,291500.0,22.1006,22.1076,22.0586,22.1006,291500.0
2010-06-10 11:20:00,31.59,31.69,31.58,31.65,452200.0,22.0936,22.1635,22.0866,22.1356,452200.0
2010-06-10 11:30:00,31.64,31.66,31.5,31.51,421900.0,22.1286,22.1426,22.0307,22.0377,421900.0
2010-06-10 11:40:00,31.51,31.51,31.42,31.45,392700.0,22.0377,22.0377,21.9747,21.9957,392700.0
2010-06-10 11:50:00,31.44,31.49,31.39,31.47,310300.0,21.9887,22.0237,21.9537,22.0097,310300.0
2010-06-10 12:00:00,31.47,31.48,31.4,31.43,270000.0,22.0097,22.0167,21.9607,21.9817,270000.0
2010-06-10 12:10:00,31.43,31.47,31.4,31.45,229000.0,21.9817,22.0097,21.9607,21.9957,229000.0
2010-06-10 12:20:00,31.45,31.54,31.45,31.54,286300.0,21.9957,22.0586,21.9957,22.0586,286300.0
2010-06-10 12:30:00,31.53,31.56,31.53,31.56,285000.0,22.0516,22.0726,22.0516,22.0726,285000.0
2010-06-10 12:40:00,31.56,31.6,31.55,31.58,267000.0,22.0726,22.1006,22.0656,22.0866,267000.0
2010-06-10 12:50:00,31.57,31.73,31.57,31.72,331800.0,22.0796,22.1915,22.0796,22.1845,331800.0
2010-06-10 13:00:00,31.72,31.72,31.52,31.57,339100.0,22.1845,22.1845,22.0447,22.0796,339100.0
2010-06-10 13:10:00,31.56,31.62,31.53,31.57,239900.0,22.0726,22.1146,22.0516,22.0796,239900.0
2010-06-10 13:20:00,31.57,31.62,31.54,31.59,235000.0,22.0796,22.1146,22.0586,22.0936,235000.0
2010-06-10 13:30:00,31.58,31.67,31.56,31.65,388000.0,22.0866,22.1496,22.0726,22.1356,388000.0
2010-06-10 13:40:00,31.66,31.85,31.65,31.85,495400.0,22.1426,22.2754,22.1356,22.2754,495400.0
2010-06-10 13:50:00,31.85,31.86,31.75,31.81,315200.0,22.2754,22.2824,22.2055,22.2475,315200.0
2010-06-10 14:00:00,31.81,31.82,31.7,31.71,293800.0,22.2475,22.2545,22.1705,22.1775,293800.0
2010-06-10 14:10:00,31.71,31.74,31.66,31.71,388300.0,22.1775,22.1985,22.1426,22.1775,388300.0
2010-06-10 14:20:00,31.72,31.8,31.69,31.75,435900.0,22.1845,22.2405,22.1635,22.2055,435900.0
2010-06-10 14:30:00,31.76,31.89,31.75,31.88,560000.0,22.2125,22.3034,22.2055,22.2964,560000.0
2010-06-10 14:40:00,31.87,31.95,31.87,31.93,466100.0,22.2894,22.3454,22.2894,22.3314,466100.0
2010-06-10 14:50:00,31.93,31.93,31.86,31.87,376300.0,22.3314,22.3314,22.2824,22.2894,376300.0
2010-06-10 15:00:00,31.86,31.91,31.81,31.84,731200.0,22.2824,22.3174,22.2475,22.2685,731200.0
2010-06-10 15:10:00,31.84,31.89,31.82,31.88,487700.0,22.2685,22.3034,22.2545,22.2964,487700.0
2010-06-10 15:20:00,31.88,31.94,31.87,31.9,661500.0,22.2964,22.3384,22.2894,22.3104,661500.0
2010-06-10 15:30:00,31.89,31.91,31.85,31.88,561500.0,22.3034,22.3174,22.2754,22.2964,561500.0
2010-06-10 15:40:00,31.88,31.92,31.86,31.89,936600.0,22.2964,22.3244,22.2824,22.3034,936600.0
2010-06-10 15:50:00,31.88,31.95,31.87,31.9,1670500.0,22.2964,22.3454,22.2894,22.3104,1670500.0
2010-06-11 09:30:00,31.7,31.7,31.48,31.61,536500.0,22.1705,22.1705,22.0167,22.1076,536500.0
2010-06-11 09:40:00,31.61,31.65,31.54,31.57,373300.0,22.1076,22.1356,22.0586,22.0796,373300.0
2010-06-11 09:50:00,31.58,31.6,31.5,31.5,306400.0,22.0866,22.1006,22.0307,22.0307,306400.0
2010-06-11 10:00:00,31.5,31.67,31.5,31.63,536800.0,22.0307,22.1496,22.0307,22.1216,536800.0
2010-06-11 10:10:00,31.63,31.75,31.63,31.71,368200.0,22.1216,22.2055,22.1216,22.1775,368200.0
2010-06-11 10:20:00,31.71,31.79,31.64,31.64,295700.0,22.1775,22.2335,22.1286,22.1286,295700.0
2010-06-11 10:30:00,31.64,31.68,31.51,31.53,285600.0,22.1286,22.1566,22.0377,22.0516,285600.0
2010-06-11 10:40:00,31.54,31.56,31.44,31.52,411400.0,22.0586,22.0726,21.9887,22.0447,411400.0
2010-06-11 10:50:00,31.53,31.54,31.39,31.46,478800.0,22.0516,22.0586,21.9537,22.0027,478800.0
2010-06-11 11:00:00,31.46,31.5,31.43,31.49,264500.0,22.0027,22.0307,21.9817,22.0237,264500.0
2010-06-11 11:10:00,31.49,31.51,31.45,31.5,287200.0,22.0237,22.0377,21.9957,22.0307,287200.0
2010-06-11 11:20:00,31.51,31.55,31.48,31.49,249200.0,22.0377,22.0656,22.0167,22.0237,249200.0
2010-06-11 11:30:00,31.49,31.54,31.48,31.5,244000.0,22.0237,22.0586,22.0167,22.0307,244000.0
2010-06-11 11:40:00,31.49,31.51,31.48,31.49,178000.0,22.0237,22.0377,22.0167,22.0237,178000.0
2010-06-11 11:50:00,31.48,31.51,31.45,31.48,453800.0,22.0167,22.0377,21.9957,22.0167,453800.0
2010-06-11 12:00:00,31.49,31.55,31.48,31.54,308700.0,22.0237,22.0656,22.0167,22.0586,308700.0
2010-06-11 12:10:00,31.53,31.54,31.5,31.5,352800.0,22.0516,22.0586,22.0307,22.0307,352800.0
2010-06-11 12:20:00,31.5,31.52,31.48,31.5,384800.0,22.0307,22.0447,22.0167,22.0307,384800.0
2010-06-11 12:30:00,31.5,31.51,31.42,31.44,368200.0,22.0307,22.0377,21.9747,21.9887,368200.0
2010-06-11 12:40:00,31.43,31.46,31.43,31.45,286700.0,21.9817,22.0027,21.9817,21.9957,286700.0
2010-06-11 12:50:00,31.44,31.47,31.43,31.46,172000.0,21.9887,22.0097,21.9817,22.0027,172000.0
2010-06-11 13:00:00,31.46,31.54,31.45,31.5,325400.0,22.0027,22.0586,21.9957,22.0307,325400.0
2010-06-11 13:10:00,31.51,31.62,31.5,31.62,255500.0,22.0377,22.1146,22.0307,22.1146,255500.0
2010-06-11 13:20:00,31.62,31.64,31.6,31.61,126200.0,22.1146,22.1286,22.1006,22.1076,126200.0
2010-06-11 13:30:00,31.61,31.63,31.59,31.62,233300.0,22.1076,22.1216,22.0936,22.1146,233300.0
2010-06-11 13:40:00,31.63,31.63,31.52,31.52,167300.0,22.1216,22.1216,22.0447,22.0447,167300.0
2010-06-11 13:50:00,31.52,31.6,31.51,31.57,228700.0,22.0447,22.1006,22.0377,22.0796,228700.0
2010-06-11 14:00:00,31.57,31.65,31.57,31.62,217700.0,22.0796,22.1356,22.0796,22.1146,217700.0
2010-06-11 14:10:00,31.63,31.63,31.58,31.6,364600.0,22.1216,22.1216,22.0866,22.1006,364600.0
2010-06-11 14:20:00,31.6,31.61,31.58,31.61,255200.0,22.1006,22.1076,22.0866,22.1076,255200.0
2010-06-11 14:30:00,31.61,31.63,31.54,31.55,290000.0,22.1076,22.1216,22.0586,22.0656,290000.0
2010-06-11 14:40:00,31.55,31.65,31.53,31.65,322000.0,22.0656,22.1356,22.0516,22.1356,322000.0
2010-06-11 14:50:00,31.65,31.74,31.64,31.73,557700.0,22.1356,22.1985,22.1286,22.1915,557700.0
2010-06-11 15:00:00,31.73,31.77,31.7,31.72,1004100.0,22.1915,22.2195,22.1705,22.1845,1004100.0
2010-06-11 15:10:00,31.72,31.83,31.71,31.79,446400.0,22.1845,22.2615,22.1775,22.2335,446400.0
2010-06-11 15:20:00,31.78,31.89,31.76,31.85,498500.0,22.2265,22.3034,22.2125,22.2754,498500.0
2010-06-11 15:30:00,31.85,32.03,31.84,32.02,978800.0,22.2754,22.4013,22.2685,22.3943,978800.0
2010-06-11 15:40:00,32.01,32.12,31.99,32.11,819400.0,22.3873,22.4643,22.3734,22.4573,819400.0
2010-06-11 15:50:00,32.11,32.12,32.01,32.1,1211900.0,22.4573,22.4643,22.3873,22.4503,1211900.0
2010-06-14 09:30:00,32.39,32.75,32.36,32.59,944800.0,22.6531,22.9049,22.6321,22.793,944800.0
2010-06-14 09:40:00,32.59,32.62,32.43,32.48,477100.0,22.793,22.814,22.6811,22.7161,477100.0
2010-06-14 09:50:00,32.48,32.59,32.44,32.59,459800.0,22.7161,22.793,22.6881,22.793,459800.0
2010-06-14 10:00:00,32.58,32.72,32.44,32.45,603200.0,22.786,22.8839,22.6881,22.6951,603200.0
2010-06-14 10:10:00,32.45,32.6,32.39,32.54,496600.0,22.6951,22.8,22.6531,22.758,496600.0
2010-06-14 10:20:00,32.54,32.54,32.39,32.45,794400.0,22.758,22.758,22.6531,22.6951,794400.0
2010-06-14 10:30:00,32.46,32.51,32.42,32.47,422800.0,22.7021,22.737,22.6741,22.7091,422800.0
2010-06-14 10:40:00,32.46,32.51,32.42,32.5,339900.0,22.7021,22.737,22.6741,22.73,339900.0
2010-06-14 10:50:00,32.49,32.51,32.45,32.49,258500.0,22.7231,22.737,22.6951,22.7231,258500.0
2010-06-14 11:00:00,32.49,32.51,32.46,32.49,212500.0,22.7231,22.737,22.7021,22.7231,212500.0
2010-06-14 11:10:00,32.5,32.5,32.47,32.49,146600.0,22.73,22.73,22.7091,22.7231,146600.0
2010-06-14 11:20:00,32.48,32.52,32.43,32.49,626800.0,22.7161,22.744,22.6811,22.7231,626800.0
2010-06-14 11:30:00,32.49,32.5,32.43,32.43,145600.0,22.7231,22.73,22.6811,22.6811,145600.0
2010-06-14 11:40:00,32.43,32.48,32.43,32.44,111500.0,22.6811,22.7161,22.6811,22.6881,111500.0
2010-06-14 11:50:00,32.44,32.46,32.43,32.43,116400.0,22.6881,22.7021,22.6811,22.6811,116400.0
2010-06-14 12:00:00,32.43,32.44,32.37,32.39,261100.0,22.6811,22.6881,22.6391,22.6531,261100.0
2010-06-14 12:10:00,32.39,32.41,32.35,32.38,257000.0,22.6531,22.6671,22.6251,22.6461,257000.0
2010-06-14 12:20:00,32.38,32.39,32.31,32.36,209300.0,22.6461,22.6531,22.5972,22.6321,209300.0
2010-06-14 12:30:00,32.36,32.41,32.35,32.39,235600.0,22.6321,22.6671,22.6251,22.6531,235600.0
2010-06-14 12:40:00,32.4,32.4,32.33,32.33,273200.0,22.6601,22.6601,22.6112,22.6112,273200.0
2010-06-14 12:50:00,32.33,32.35,32.26,32.28,243500.0,22.6112,22.6251,22.5622,22.5762,243500.0
2010-06-14 13:00:00,32.29,32.3,32.19,32.22,678700.0,22.5832,22.5902,22.5132,22.5342,678700.0
2010-06-14 13:10:00,32.21,32.26,32.16,32.23,320700.0,22.5272,22.5622,22.4923,22.5412,320700.0
2010-06-14 13:20:00,32.23,32.26,32.18,32.19,197300.0,22.5412,22.5622,22.5062,22.5132,197300.0
2010-06-14 13:30:00,32.19,32.21,32.19,32.2,255400.0,22.5132,22.5272,22.5132,22.5202,255400.0
2010-06-14 13:40:00,32.19,32.24,32.13,32.13,407300.0,22.5132,22.5482,22.4713,22.4713,407300.0
2010-06-14 13:50:00,32.13,32.15,32.01,32.01,249200.0,22.4713,22.4853,22.3873,22.3873,249200.0
2010-06-14 14:00:00,32.01,32.02,31.97,32.0,413900.0,22.3873,22.3943,22.3594,22.3804,413900.0
2010-06-14 14:10:00,32.0,32.01,31.94,31.94,318900.0,22.3804,22.3873,22.3384,22.3384,318900.0
2010-06-14 14:20:00,31.95,31.99,31.91,31.99,355500.0,22.3454,22.3734,22.3174,22.3734,355500.0
2010-06-14 14:30:00,31.99,32.0,31.9,31.92,221100.0,22.3734,22.3804,22.3104,22.3244,221100.0
2010-06-14 14:40:00,31.92,31.96,31.88,31.93,502600.0,22.3244,22.3524,22.2964,22.3314,502600.0
2010-06-14 14:50:00,31.93,32.0,31.93,31.97,325900.0,22.3314,22.3804,22.3314,22.3594,325900.0
2010-06-14 15:00:00,31.97,31.99,31.9,31.97,251700.0,22.3594,22.3734,22.3104,22.3594,251700.0
2010-06-14 15:10:00,31.97,31.99,31.95,31.97,384800.0,22.3594,22.3734,22.3454,22.3594,384800.0
2010-06-14 15:20:00,31.97,32.0,31.96,31.97,471400.0,22.3594,22.3804,22.3524,22.3594,471400.0
2010-06-14 15:30:00,31.97,32.0,31.89,31.91,387000.0,22.3594,22.3804,22.3034,22.3174,387000.0
2010-06-14 15:40:00,31.91,31.94,31.88,31.91,301800.0,22.3174,22.3384,22.2964,22.3174,301800.0
2010-06-14 15:50:00,31.91,31.93,31.83,31.89,835600.0,22.3174,22.3314,22.2615,22.3034,835600.0
2010-06-15 09:30:00,31.89,32.22,31.85,32.13,621100.0,22.3034,22.5342,22.2754,22.4713,621100.0
2010-06-15 09:40:00,32.13,32.26,32.13,32.18,410700.0,22.4713,22.5622,22.4713,22.5062,410700.0
2010-06-15 09:50:00,32.17,32.2,32.1,32.18,285900.0,22.4993,22.5202,22.4503,22.5062,285900.0
2010-06-15 10:00:00,32.18,32.21,32.09,32.1,236300.0,22.5062,22.5272,22.4433,22.4503,236300.0
2010-06-15 10:10:00,32.11,32.12,32.04,32.07,531700.0,22.4573,22.4643,22.4083,22.4293,531700.0
2010-06-15 10:20:00,32.07,32.15,32.06,32.1,254600.0,22.4293,22.4853,22.4223,22.4503,254600.0
2010-06-15 10:30:00,32.1,32.15,32.06,32.1,188800.0,22.4503,22.4853,22.4223,22.4503,188800.0
2010-06-15 10:40:00,32.09,32.12,32.05,32.11,151600.0,22.4433,22.4643,22.4153,22.4573,151600.0
2010-06-15 10:50:00,32.1,32.1,32.04,32.07,188800.0,22.4503,22.4503,22.4083,22.4293,188800.0
2010-06-15 11:00:00,32.07,32.1,32.07,32.1,156000.0,22.4293,22.4503,22.4293,22.4503,156000.0
2010-06-15 11:10:00,32.1,32.11,32.05,32.09,162200.0,22.4503,22.4573,22.4153,22.4433,162200.0
2010-06-15 11:20:00,32.1,32.1,31.99,32.0,358900.0,22.4503,22.4503,22.3734,22.3804,358900.0
2010-06-15 11:30:00,31.99,32.01,31.99,32.0,409300.0,22.3734,22.3873,22.3734,22.3804,409300.0
2010-06-15 11:40:00,32.0,32.02,31.98,32.0,294100.0,22.3804,22.3943,22.3664,22.3804,294100.0
2010-06-15 11:50:00,32.0,32.01,31.98,32.01,234500.0,22.3804,22.3873,22.3664,22.3873,234500.0
2010-06-15 12:00:00,32.01,32.01,32.0,32.01,81100.0,22.3873,22.3873,22.3804,22.3873,81100.0
2010-06-15 12:10:00,32.0,32.01,31.98,31.99,226900.0,22.3804,22.3873,22.3664,22.3734,226900.0
2010-06-15 12:20:00,31.99,32.0,31.98,31.98,117300.0,22.3734,22.3804,22.3664,22.3664,117300.0
2010-06-15 12:30:00,31.99,32.0,31.98,31.99,182900.0,22.3734,22.3804,22.3664,22.3734,182900.0
2010-06-15 12:40:00,31.99,32.01,31.98,32.0,296700.0,22.3734,22.3873,22.3664,22.3804,296700.0
2010-06-15 12:50:00,32.0,32.0,31.99,31.99,85200.0,22.3804,22.3804,22.3734,22.3734,85200.0
2010-06-15 13:00:00,32.0,32.0,31.98,31.98,242000.0,22.3804,22.3804,22.3664,22.3664,242000.0
2010-06-15 13:10:00,31.98,32.01,31.98,32.0,376000.0,22.3664,22.3873,22.3664,22.3804,376000.0
2010-06-15 13:20:00,32.0,32.0,31.99,31.99,193700.0,22.3804,22.3804,22.3734,22.3734,193700.0
2010-06-15 13:30:00,31.99,32.0,31.99,32.0,168000.0,22.3734,22.3804,22.3734,22.3804,168000.0
2010-06-15 13:40:00,32.0,32.0,31.99,32.0,376500.0,22.3804,22.3804,22.3734,22.3804,376500.0
2010-06-15 13:50:00,31.99,32.11,31.99,32.06,554200.0,22.3734,22.4573,22.3734,22.4223,554200.0
2010-06-15 14:00:00,32.07,32.12,32.06,32.1,486100.0,22.4293,22.4643,22.4223,22.4503,486100.0
2010-06-15 14:10:00,32.1,32.14,32.05,32.06,589900.0,22.4503,22.4783,22.4153,22.4223,589900.0
2010-06-15 14:20:00,32.06,32.06,32.04,32.05,288800.0,22.4223,22.4223,22.4083,22.4153,288800.0
2010-06-15 14:30:00,32.04,32.06,31.99,32.03,381900.0,22.4083,22.4223,22.3734,22.4013,381900.0
2010-06-15 14:40:00,32.03,32.05,32.01,32.05,226800.0,22.4013,22.4153,22.3873,22.4153,226800.0
2010-06-15 14:50:00,32.05,32.06,32.04,32.05,238100.0,22.4153,22.4223,22.4083,22.4153,238100.0
2010-06-15 15:00:00,32.05,32.09,32.03,32.08,253400.0,22.4153,22.4433,22.4013,22.4363,253400.0
2010-06-15 15:10:00,32.08,32.15,32.08,32.15,280600.0,22.4363,22.4853,22.4363,22.4853,280600.0
2010-06-15 15:20:00,32.14,32.16,32.1,32.12,707700.0,22.4783,22.4923,22.4503,22.4643,707700.0
2010-06-15 15:30:00,32.12,32.13,32.07,32.13,593300.0,22.4643,22.4713,22.4293,22.4713,593300.0
2010-06-15 15:40:00,32.13,32.15,32.1,32.14,920000.0,22.4713,22.4853,22.4503,22.4783,920000.0
2010-06-15 15:50:00,32.14,32.23,32.14,32.22,1038900.0,22.4783,22.5412,22.4783,22.5342,1038900.0
2010-06-16 09:30:00,32.06,32.26,31.97,32.11,452000.0,22.4223,22.5622,22.3594,22.4573,452000.0
2010-06-16 09:40:00,32.1,32.17,32.02,32.15,278100.0,22.4503,22.4993,22.3943,22.4853,278100.0
2010-06-16 09:50:00,32.15,32.15,31.98,32.03,303800.0,22.4853,22.4853,22.3664,22.4013,303800.0
2010-06-16 10:00:00,32.04,32.05,31.96,31.98,300100.0,22.4083,22.4153,22.3524,22.3664,300100.0
2010-06-16 10:10:00,31.97,32.01,31.93,31.97,340900.0,22.3594,22.3873,22.3314,22.3594,340900.0
2010-06-16 10:20:00,31.96,32.03,31.96,32.01,577400.0,22.3524,22.4013,22.3524,22.3873,577400.0
2010-06-16 10:30:00,32.01,32.01,31.94,32.0,451100.0,22.3873,22.3873,22.3384,22.3804,451100.0
2010-06-16 10:40:00,32.0,32.05,31.97,31.98,232000.0,22.3804,22.4153,22.3594,22.3664,232000.0
2010-06-16 10:50:00,31.96,32.0,31.96,31.98,367600.0,22.3524,22.3804,22.3524,22.3664,367600.0
2010-06-16 11:00:00,31.97,31.98,31.93,31.95,233900.0,22.3594,22.3664,22.3314,22.3454,233900.0
2010-06-16 11:10:00,31.95,31.98,31.93,31.94,246000.0,22.3454,22.3664,22.3314,22.3384,246000.0
2010-06-16 11:20:00,31.94,31.99,31.93,31.97,331600.0,22.3384,22.3734,22.3314,22.3594,331600.0
2010-06-16 11:30:00,31.97,31.98,31.93,31.94,293400.0,22.3594,22.3664,22.3314,22.3384,293400.0
2010-06-16 11:40:00,31.94,31.94,31.9,31.91,188500.0,22.3384,22.3384,22.3104,22.3174,188500.0
2010-06-16 11:50:00,31.92,31.98,31.9,31.98,167900.0,22.3244,22.3664,22.3104,22.3664,167900.0
2010-06-16 12:00:00,31.98,32.06,31.95,31.96,282700.0,22.3664,22.4223,22.3454,22.3524,282700.0
2010-06-16 12:10:00,31.96,31.96,31.91,31.95,594900.0,22.3524,22.3524,22.3174,22.3454,594900.0
2010-06-16 12:20:00,31.95,31.96,31.91,31.93,380400.0,22.3454,22.3524,22.3174,22.3314,380400.0
2010-06-16 12:30:00,31.93,31.95,31.9,31.93,278800.0,22.3314,22.3454,22.3104,22.3314,278800.0
2010-06-16 12:40:00,31.93,31.95,31.89,31.91,585100.0,22.3314,22.3454,22.3034,22.3174,585100.0
2010-06-16 12:50:00,31.91,31.93,31.89,31.9,251200.0,22.3174,22.3314,22.3034,22.3104,251200.0
2010-06-16 13:00:00,31.9,31.92,31.87,31.89,401700.0,22.3104,22.3244,22.2894,22.3034,401700.0
2010-06-16 13:10:00,31.89,31.91,31.88,31.91,235300.0,22.3034,22.3174,22.2964,22.3174,235300.0
2010-06-16 13:20:00,31.9,31.98,31.9,31.91,165800.0,22.3104,22.3664,22.3104,22.3174,165800.0
2010-06-16 13:30:00,31.91,31.92,31.87,31.91,487400.0,22.3174,22.3244,22.2894,22.3174,487400.0
2010-06-16 13:40:00,31.9,31.91,31.88,31.88,203700.0,22.3104,22.3174,22.2964,22.2964,203700.0
2010-06-16 13:50:00,31.88,31.91,31.88,31.91,156300.0,22.2964,22.3174,22.2964,22.3174,156300.0
2010-06-16 14:00:00,31.91,31.98,31.9,31.91,381100.0,22.3174,22.3664,22.3104,22.3174,381100.0
2010-06-16 14:10:00,31.91,31.96,31.88,31.95,219000.0,22.3174,22.3524,22.2964,22.3454,219000.0
2010-06-16 14:20:00,31.95,32.01,31.95,31.97,201500.0,22.3454,22.3873,22.3454,22.3594,201500.0
2010-06-16 14:30:00,31.96,31.97,31.88,31.89,525300.0,22.3524,22.3594,22.2964,22.3034,525300.0
2010-06-16 14:40:00,31.89,31.98,31.87,31.98,257400.0,22.3034,22.3664,22.2894,22.3664,257400.0
2010-06-16 14:50:00,31.98,31.99,31.89,31.9,285300.0,22.3664,22.3734,22.3034,22.3104,285300.0
2010-06-16 15:00:00,31.91,31.91,31.85,31.88,398600.0,22.3174,22.3174,22.2754,22.2964,398600.0
2010-06-16 15:10:00,31.88,31.91,31.85,31.85,244000.0,22.2964,22.3174,22.2754,22.2754,244000.0
2010-06-16 15:20:00,31.85,31.89,31.82,31.88,529700.0,22.2754,22.3034,22.2545,22.2964,529700.0
2010-06-16 15:30:00,31.87,31.91,31.86,31.9,420500.0,22.2894,22.3174,22.2824,22.3104,420500.0
2010-06-16 15:40:00,31.9,31.94,31.87,31.91,717700.0,22.3104,22.3384,22.2894,22.3174,717700.0
2010-06-16 15:50:00,31.91,31.95,31.85,31.85,2174200.0,22.3174,22.3454,22.2754,22.2754,2174200.0
2010-06-17 09:30:00,31.98,32.08,31.89,31.91,235200.0,22.3664,22.4363,22.3034,22.3174,235200.0
2010-06-17 09:40:00,31.9,31.9,31.63,31.65,402600.0,22.3104,22.3104,22.1216,22.1356,402600.0
2010-06-17 09:50:00,31.65,31.77,31.64,31.72,467600.0,22.1356,22.2195,22.1286,22.1845,467600.0
2010-06-17 10:00:00,31.72,31.73,31.57,31.67,482700.0,22.1845,22.1915,22.0796,22.1496,482700.0
2010-06-17 10:10:00,31.66,31.72,31.62,31.66,177900.0,22.1426,22.1845,22.1146,22.1426,177900.0
2010-06-17 10:20:00,31.66,31.79,31.65,31.79,164200.0,22.1426,22.2335,22.1356,22.2335,164200.0
2010-06-17 10:30:00,31.79,31.79,31.66,31.73,162000.0,22.2335,22.2335,22.1426,22.1915,162000.0
2010-06-17 10:40:00,31.72,31.78,31.66,31.72,137700.0,22.1845,22.2265,22.1426,22.1845,137700.0
2010-06-17 10:50:00,31.73,31.77,31.71,31.72,118600.0,22.1915,22.2195,22.1775,22.1845,118600.0
2010-06-17 11:00:00,31.72,31.73,31.65,31.7,266100.0,22.1845,22.1915,22.1356,22.1705,266100.0
2010-06-17 11:10:00,31.7,31.72,31.61,31.62,466800.0,22.1705,22.1845,22.1076,22.1146,466800.0
2010-06-17 11:20:00,31.62,31.72,31.62,31.71,115900.0,22.1146,22.1845,22.1146,22.1775,115900.0
2010-06-17 11:30:00,31.7,31.73,31.67,31.73,175300.0,22.1705,22.1915,22.1496,22.1915,175300.0
2010-06-17 11:40:00,31.74,31.74,31.66,31.69,300800.0,22.1985,22.1985,22.1426,22.1635,300800.0
2010-06-17 11:50:00,31.69,31.7,31.66,31.66,126500.0,22.1635,22.1705,22.1426,22.1426,126500.0
2010-06-17 12:00:00,31.66,31.67,31.63,31.67,154600.0,22.1426,22.1496,22.1216,22.1496,154600.0
2010-06-17 12:10:00,31.67,31.68,31.63,31.65,192400.0,22.1496,22.1566,22.1216,22.1356,192400.0
2010-06-17 12:20:00,31.65,31.76,31.65,31.73,133500.0,22.1356,22.2125,22.1356,22.1915,133500.0
2010-06-17 12:30:00,31.72,31.75,31.7,31.73,73400.0,22.1845,22.2055,22.1705,22.1915,73400.0
2010-06-17 12:40:00,31.73,31.76,31.7,31.74,103800.0,22.1915,22.2125,22.1705,22.1985,103800.0
2010-06-17 12:50:00,31.74,31.79,31.74,31.77,71000.0,22.1985,22.2335,22.1985,22.2195,71000.0
2010-06-17 13:00:00,31.77,31.79,31.72,31.74,132500.0,22.2195,22.2335,22.1845,22.1985,132500.0
2010-06-17 13:10:00,31.74,31.76,31.73,31.74,170200.0,22.1985,22.2125,22.1915,22.1985,170200.0
2010-06-17 13:20:00,31.74,31.76,31.67,31.72,181200.0,22.1985,22.2125,22.1496,22.1845,181200.0
2010-06-17 13:30:00,31.72,31.72,31.68,31.7,144800.0,22.1845,22.1845,22.1566,22.1705,144800.0
2010-06-17 13:40:00,31.7,31.72,31.66,31.7,121500.0,22.1705,22.1845,22.1426,22.1705,121500.0
2010-06-17 13:50:00,31.7,31.76,31.66,31.75,171900.0,22.1705,22.2125,22.1426,22.2055,171900.0
2010-06-17 14:00:00,31.76,31.8,31.75,31.78,140600.0,22.2125,22.2405,22.2055,22.2265,140600.0
2010-06-17 14:10:00,31.78,31.8,31.76,31.76,98300.0,22.2265,22.2405,22.2125,22.2125,98300.0
2010-06-17 14:20:00,31.76,31.8,31.76,31.76,156200.0,22.2125,22.2405,22.2125,22.2125,156200.0
2010-06-17 14:30:00,31.76,31.85,31.75,31.84,206100.0,22.2125,22.2754,22.2055,22.2685,206100.0
2010-06-17 14:40:00,31.84,31.85,31.74,31.78,249800.0,22.2685,22.2754,22.1985,22.2265,249800.0
2010-06-17 14:50:00,31.78,31.84,31.78,31.83,118400.0,22.2265,22.2685,22.2265,22.2615,118400.0
2010-06-17 15:00:00,31.83,31.84,31.72,31.75,234300.0,22.2615,22.2685,22.1845,22.2055,234300.0
2010-06-17 15:10:00,31.75,31.76,31.68,31.71,227000.0,22.2055,22.2125,22.1566,22.1775,227000.0
2010-06-17 15:20:00,31.7,31.73,31.68,31.68,175300.0,22.1705,22.1915,22.1566,22.1566,175300.0
2010-06-17 15:30:00,31.69,31.77,31.68,31.7,550900.0,22.1635,22.2195,22.1566,22.1705,550900.0
2010-06-17 15:40:00,31.71,31.82,31.7,31.79,542000.0,22.1775,22.2545,22.1705,22.2335,542000.0
2010-06-17 15:50:00,31.8,31.9,31.79,31.85,750100.0,22.2405,22.3104,22.2335,22.2754,750100.0
2010-06-18 09:30:00,33.45,33.5,33.1,33.25,4598000.0,23.3945,23.4294,23.1497,23.2546,4598000.0
2010-06-18 09:40:00,33.25,33.29,33.14,33.15,1431200.0,23.2546,23.2826,23.1777,23.1847,1431200.0
2010-06-18 09:50:00,33.15,33.16,32.68,32.77,1609600.0,23.1847,23.1916,22.8559,22.9189,1609600.0
2010-06-18 10:00:00,32.77,32.9,32.76,32.84,862800.0,22.9189,23.0098,22.9119,22.9678,862800.0
2010-06-18 10:10:00,32.85,32.89,32.74,32.79,426100.0,22.9748,23.0028,22.8979,22.9329,426100.0
2010-06-18 10:20:00,32.78,32.86,32.72,32.86,579300.0,22.9259,22.9818,22.8839,22.9818,579300.0
2010-06-18 10:30:00,32.85,32.92,32.85,32.88,392900.0,22.9748,23.0238,22.9748,22.9958,392900.0
2010-06-18 10:40:00,32.88,32.91,32.83,32.88,313900.0,22.9958,23.0168,22.9608,22.9958,313900.0
2010-06-18 10:50:00,32.87,32.9,32.83,32.84,560200.0,22.9888,23.0098,22.9608,22.9678,560200.0
2010-06-18 11:00:00,32.84,32.88,32.78,32.81,375800.0,22.9678,22.9958,22.9259,22.9469,375800.0
2010-06-18 11:10:00,32.81,32.81,32.64,32.71,333800.0,22.9469,22.9469,22.828,22.8769,333800.0
2010-06-18 11:20:00,32.71,32.84,32.7,32.84,420000.0,22.8769,22.9678,22.8699,22.9678,420000.0
2010-06-18 11:30:00,32.83,32.84,32.8,32.82,302100.0,22.9608,22.9678,22.9399,22.9539,302100.0
2010-06-18 11:40:00,32.83,32.89,32.82,32.88,485600.0,22.9608,23.0028,22.9539,22.9958,485600.0
2010-06-18 11:50:00,32.88,32.91,32.86,32.9,457000.0,22.9958,23.0168,22.9818,23.0098,457000.0
2010-06-18 12:00:00,32.89,32.94,32.85,32.85,309600.0,23.0028,23.0378,22.9748,22.9748,309600.0
2010-06-18 12:10:00,32.85,32.9,32.84,32.87,214600.0,22.9748,23.0098,22.9678,22.9888,214600.0
2010-06-18 12:20:00,32.88,32.88,32.73,32.74,274400.0,22.9958,22.9958,22.8909,22.8979,274400.0
2010-06-18 12:30:00,32.74,32.82,32.72,32.82,204300.0,22.8979,22.9539,22.8839,22.9539,204300.0
2010-06-18 12:40:00,32.82,32.85,32.77,32.79,106500.0,22.9539,22.9748,22.9189,22.9329,106500.0
2010-06-18 12:50:00,32.79,32.84,32.78,32.83,154400.0,22.9329,22.9678,22.9259,22.9608,154400.0
2010-06-18 13:00:00,32.83,32.88,32.81,32.81,115600.0,22.9608,22.9958,22.9469,22.9469,115600.0
2010-06-18 13:10:00,32.82,32.86,32.75,32.75,233900.0,22.9539,22.9818,22.9049,22.9049,233900.0
2010-06-18 13:20:00,32.75,32.8,32.73,32.75,129800.0,22.9049,22.9399,22.8909,22.9049,129800.0
2010-06-18 13:30:00,32.75,32.76,32.65,32.75,189800.0,22.9049,22.9119,22.835,22.9049,189800.0
2010-06-18 13:40:00,32.75,32.82,32.74,32.77,183400.0,22.9049,22.9539,22.8979,22.9189,183400.0
2010-06-18 13:50:00,32.78,32.81,32.76,32.79,131000.0,22.9259,22.9469,22.9119,22.9329,131000.0
2010-06-18 14:00:00,32.79,32.81,32.75,32.77,112400.0,22.9329,22.9469,22.9049,22.9189,112400.0
2010-06-18 14:10:00,32.77,32.84,32.76,32.76,182700.0,22.9189,22.9678,22.9119,22.9119,182700.0
2010-06-18 14:20:00,32.77,32.81,32.75,32.81,229500.0,22.9189,22.9469,22.9049,22.9469,229500.0
2010-06-18 14:30:00,32.81,32.81,32.65,32.67,248600.0,22.9469,22.9469,22.835,22.8489,248600.0
2010-06-18 14:40:00,32.67,32.68,32.6,32.67,224900.0,22.8489,22.8559,22.8,22.8489,224900.0
2010-06-18 14:50:00,32.67,32.7,32.65,32.65,194200.0,22.8489,22.8699,22.835,22.835,194200.0
2010-06-18 15:00:00,32.66,32.66,32.54,32.62,457100.0,22.842,22.842,22.758,22.814,457100.0
2010-06-18 15:10:00,32.61,32.64,32.58,32.59,225200.0,22.807,22.828,22.786,22.793,225200.0
2010-06-18 15:20:00,32.6,32.64,32.58,32.64,223100.0,22.8,22.828,22.786,22.828,223100.0
2010-06-18 15:30:00,32.64,32.64,32.52,32.53,456200.0,22.828,22.828,22.744,22.751,456200.0
2010-06-18 15:40:00,32.52,32.53,32.47,32.47,818600.0,22.744,22.751,22.7091,22.7091,818600.0
2010-06-18 15:50:00,32.47,32.5,32.42,32.45,1866000.0,22.7091,22.73,22.6741,22.6951,1866000.0
2010-06-21 09:30:00,32.91,33.04,32.6,32.66,540900.0,23.0168,23.1077,22.8,22.842,540900.0
2010-06-21 09:40:00,32.66,32.75,32.5,32.57,362900.0,22.842,22.9049,22.73,22.779,362900.0
2010-06-21 09:50:00,32.57,32.63,32.5,32.54,238100.0,22.779,22.821,22.73,22.758,238100.0
2010-06-21 10:00:00,32.55,32.59,32.36,32.37,279500.0,22.765,22.793,22.6321,22.6391,279500.0
2010-06-21 10:10:00,32.37,32.42,32.32,32.36,303600.0,22.6391,22.6741,22.6042,22.6321,303600.0
2010-06-21 10:20:00,32.36,32.44,32.32,32.33,219000.0,22.6321,22.6881,22.6042,22.6112,219000.0
2010-06-21 10:30:00,32.33,32.33,32.26,32.31,302100.0,22.6112,22.6112,22.5622,22.5972,302100.0
2010-06-21 10:40:00,32.31,32.38,32.3,32.37,215600.0,22.5972,22.6461,22.5902,22.6391,215600.0
2010-06-21 10:50:00,32.36,32.37,32.25,32.29,162500.0,22.6321,22.6391,22.5552,22.5832,162500.0
2010-06-21 11:00:00,32.28,32.3,32.25,32.3,170100.0,22.5762,22.5902,22.5552,22.5902,170100.0
2010-06-21 11:10:00,32.3,32.3,32.16,32.16,390400.0,22.5902,22.5902,22.4923,22.4923,390400.0
2010-06-21 11:20:00,32.16,32.18,32.11,32.15,202800.0,22.4923,22.5062,22.4573,22.4853,202800.0
2010-06-21 11:30:00,32.15,32.2,32.13,32.18,197700.0,22.4853,22.5202,22.4713,22.5062,197700.0
2010-06-21 11:40:00,32.18,32.24,32.17,32.2,151900.0,22.5062,22.5482,22.4993,22.5202,151900.0
2010-06-21 11:50:00,32.21,32.26,32.15,32.24,402200.0,22.5272,22.5622,22.4853,22.5482,402200.0
2010-06-21 12:00:00,32.24,32.27,32.19,32.22,96500.0,22.5482,22.5692,22.5132,22.5342,96500.0
2010-06-21 12:10:00,32.22,32.28,32.22,32.27,141900.0,22.5342,22.5762,22.5342,22.5692,141900.0
2010-06-21 12:20:00,32.27,32.28,32.25,32.27,300800.0,22.5692,22.5762,22.5552,22.5692,300800.0
2010-06-21 12:30:00,32.27,32.28,32.25,32.28,275000.0,22.5692,22.5762,22.5552,22.5762,275000.0
2010-06-21 12:40:00,32.28,32.31,32.27,32.27,293700.0,22.5762,22.5972,22.5692,22.5692,293700.0
2010-06-21 12:50:00,32.27,32.27,32.17,32.2,166600.0,22.5692,22.5692,22.4993,22.5202,166600.0
2010-06-21 13:00:00,32.19,32.2,32.1,32.12,243800.0,22.5132,22.5202,22.4503,22.4643,243800.0
2010-06-21 13:10:00,32.12,32.18,32.11,32.15,170800.0,22.4643,22.5062,22.4573,22.4853,170800.0
2010-06-21 13:20:00,32.14,32.15,32.09,32.14,173300.0,22.4783,22.4853,22.4433,22.4783,173300.0
2010-06-21 13:30:00,32.13,32.14,32.08,32.08,168800.0,22.4713,22.4783,22.4363,22.4363,168800.0
2010-06-21 13:40:00,32.08,32.14,32.08,32.13,111200.0,22.4363,22.4783,22.4363,22.4713,111200.0
2010-06-21 13:50:00,32.13,32.19,32.13,32.14,104300.0,22.4713,22.5132,22.4713,22.4783,104300.0
2010-06-21 14:00:00,32.14,32.2,32.14,32.2,111100.0,22.4783,22.5202,22.4783,22.5202,111100.0
2010-06-21 14:10:00,32.19,32.26,32.18,32.22,134100.0,22.5132,22.5622,22.5062,22.5342,134100.0
2010-06-21 14:20:00,32.22,32.26,32.21,32.21,102900.0,22.5342,22.5622,22.5272,22.5272,102900.0
2010-06-21 14:30:00,32.22,32.25,32.19,32.23,107400.0,22.5342,22.5552,22.5132,22.5412,107400.0
2010-06-21 14:40:00,32.24,32.24,32.15,32.16,241400.0,22.5482,22.5482,22.4853,22.4923,241400.0
2010-06-21 14:50:00,32.15,32.17,32.1,32.1,137500.0,22.4853,22.4993,22.4503,22.4503,137500.0
2010-06-21 15:00:00,32.11,32.11,32.0,32.01,300300.0,22.4573,22.4573,22.3804,22.3873,300300.0
2010-06-21 15:10:00,32.01,32.03,31.85,31.85,397100.0,22.3873,22.4013,22.2754,22.2754,397100.0
2010-06-21 15:20:00,31.85,31.95,31.83,31.87,405600.0,22.2754,22.3454,22.2615,22.2894,405600.0
2010-06-21 15:30:00,31.87,31.9,31.85,31.86,334300.0,22.2894,22.3104,22.2754,22.2824,334300.0
2010-06-21 15:40:00,31.86,31.87,31.69,31.71,980300.0,22.2824,22.2894,22.1635,22.1775,980300.0
2010-06-21 15:50:00,31.7,31.85,31.7,31.8,1756400.0,22.1705,22.2754,22.1705,22.2405,1756400.0
2010-06-22 09:30:00,31.41,31.68,31.4,31.58,460400.0,21.9677,22.1566,21.9607,22.0866,460400.0
2010-06-22 09:40:00,31.58,31.68,31.54,31.58,395900.0,22.0866,22.1566,22.0586,22.0866,395900.0
2010-06-22 09:50:00,31.58,31.6,31.49,31.56,456400.0,22.0866,22.1006,22.0237,22.0726,456400.0
2010-06-22 10:00:00,31.55,31.58,31.43,31.56,564100.0,22.0656,22.0866,21.9817,22.0726,564100.0
2010-06-22 10:10:00,31.57,31.67,31.55,31.58,506800.0,22.0796,22.1496,22.0656,22.0866,506800.0
2010-06-22 10:20:00,31.57,31.74,31.55,31.71,324600.0,22.0796,22.1985,22.0656,22.1775,324600.0
2010-06-22 10:30:00,31.71,31.71,31.62,31.7,229500.0,22.1775,22.1775,22.1146,22.1705,229500.0
2010-06-22 10:40:00,31.7,31.74,31.67,31.73,239000.0,22.1705,22.1985,22.1496,22.1915,239000.0
2010-06-22 10:50:00,31.73,31.76,31.7,31.71,230300.0,22.1915,22.2125,22.1705,22.1775,230300.0
2010-06-22 11:00:00,31.71,31.73,31.65,31.67,438700.0,22.1775,22.1915,22.1356,22.1496,438700.0
2010-06-22 11:10:00,31.68,31.75,31.66,31.74,238000.0,22.1566,22.2055,22.1426,22.1985,238000.0
2010-06-22 11:20:00,31.74,31.74,31.68,31.7,292200.0,22.1985,22.1985,22.1566,22.1705,292200.0
2010-06-22 11:30:00,31.71,31.84,31.7,31.8,321500.0,22.1775,22.2685,22.1705,22.2405,321500.0
2010-06-22 11:40:00,31.8,31.81,31.72,31.72,215800.0,22.2405,22.2475,22.1845,22.1845,215800.0
2010-06-22 11:50:00,31.72,31.77,31.66,31.69,122400.0,22.1845,22.2195,22.1426,22.1635,122400.0
2010-06-22 12:00:00,31.69,31.76,31.68,31.74,101800.0,22.1635,22.2125,22.1566,22.1985,101800.0
2010-06-22 12:10:00,31.74,31.77,31.7,31.76,189400.0,22.1985,22.2195,22.1705,22.2125,189400.0
2010-06-22 12:20:00,31.76,31.78,31.73,31.74,151900.0,22.2125,22.2265,22.1915,22.1985,151900.0
2010-06-22 12:30:00,31.75,31.75,31.71,31.73,274900.0,22.2055,22.2055,22.1775,22.1915,274900.0
2010-06-22 12:40:00,31.73,31.75,31.7,31.72,234900.0,22.1915,22.2055,22.1705,22.1845,234900.0
2010-06-22 12:50:00,31.72,31.72,31.66,31.69,193300.0,22.1845,22.1845,22.1426,22.1635,193300.0
2010-06-22 13:00:00,31.69,31.77,31.67,31.73,266700.0,22.1635,22.2195,22.1496,22.1915,266700.0
2010-06-22 13:10:00,31.73,31.79,31.7,31.75,125000.0,22.1915,22.2335,22.1705,22.2055,125000.0
2010-06-22 13:20:00,31.76,31.78,31.69,31.71,186400.0,22.2125,22.2265,22.1635,22.1775,186400.0
2010-06-22 13:30:00,31.72,31.75,31.68,31.75,195100.0,22.1845,22.2055,22.1566,22.2055,195100.0
2010-06-22 13:40:00,31.75,31.8,31.72,31.75,318900.0,22.2055,22.2405,22.1845,22.2055,318900.0
2010-06-22 13:50:00,31.76,31.79,31.68,31.68,140900.0,22.2125,22.2335,22.1566,22.1566,140900.0
2010-06-22 14:00:00,31.68,31.68,31.6,31.62,337800.0,22.1566,22.1566,22.1006,22.1146,337800.0
2010-06-22 14:10:00,31.62,31.73,31.62,31.7,295900.0,22.1146,22.1915,22.1146,22.1705,295900.0
2010-06-22 14:20:00,31.7,31.74,31.63,31.66,198000.0,22.1705,22.1985,22.1216,22.1426,198000.0
2010-06-22 14:30:00,31.66,31.68,31.62,31.62,121200.0,22.1426,22.1566,22.1146,22.1146,121200.0
2010-06-22 14:40:00,31.62,31.63,31.5,31.5,306000.0,22.1146,22.1216,22.0307,22.0307,306000.0
2010-06-22 14:50:00,31.5,31.51,31.43,31.49,266300.0,22.0307,22.0377,21.9817,22.0237,266300.0
2010-06-22 15:00:00,31.49,31.54,31.45,31.46,246300.0,22.0237,22.0586,21.9957,22.0027,246300.0
2010-06-22 15:10:00,31.45,31.59,31.44,31.58,244300.0,21.9957,22.0936,21.9887,22.0866,244300.0
2010-06-22 15:20:00,31.58,31.58,31.44,31.44,254700.0,22.0866,22.0866,21.9887,21.9887,254700.0
2010-06-22 15:30:00,31.44,31.45,31.38,31.41,511400.0,21.9887,21.9957,21.9467,21.9677,511400.0
2010-06-22 15:40:00,31.41,31.45,31.37,31.42,396500.0,21.9677,21.9957,21.9397,21.9747,396500.0
2010-06-22 15:50:00,31.42,31.42,31.35,31.4,760800.0,21.9747,21.9747,21.9258,21.9607,760800.0
2010-06-23 09:30:00,31.4,31.62,31.39,31.58,404400.0,21.9607,22.1146,21.9537,22.0866,404400.0
2010-06-23 09:40:00,31.58,31.59,31.44,31.54,407600.0,22.0866,22.0936,21.9887,22.0586,407600.0
2010-06-23 09:50:00,31.54,31.62,31.52,31.57,187700.0,22.0586,22.1146,22.0447,22.0796,187700.0
2010-06-23 10:00:00,31.57,31.57,31.27,31.34,815100.0,22.0796,22.0796,21.8698,21.9188,815100.0
2010-06-23 10:10:00,31.34,31.53,31.34,31.51,599200.0,21.9188,22.0516,21.9188,22.0377,599200.0
2010-06-23 10:20:00,31.51,31.51,31.39,31.4,111800.0,22.0377,22.0377,21.9537,21.9607,111800.0
2010-06-23 10:30:00,31.4,31.48,31.4,31.41,116000.0,21.9607,22.0167,21.9607,21.9677,116000.0
2010-06-23 10:40:00,31.41,31.41,31.27,31.27,587100.0,21.9677,21.9677,21.8698,21.8698,587100.0
2010-06-23 10:50:00,31.27,31.32,31.24,31.25,278200.0,21.8698,21.9048,21.8488,21.8558,278200.0
2010-06-23 11:00:00,31.25,31.28,31.2,31.24,212000.0,21.8558,21.8768,21.8208,21.8488,212000.0
2010-06-23 11:10:00,31.23,31.3,31.2,31.3,154900.0,21.8418,21.8908,21.8208,21.8908,154900.0
2010-06-23 11:20:00,31.3,31.35,31.28,31.3,133700.0,21.8908,21.9258,21.8768,21.8908,133700.0
2010-06-23 11:30:00,31.28,31.29,31.24,31.28,162300.0,21.8768,21.8838,21.8488,21.8768,162300.0
2010-06-23 11:40:00,31.28,31.32,31.25,31.27,166700.0,21.8768,21.9048,21.8558,21.8698,166700.0
2010-06-23 11:50:00,31.27,31.29,31.22,31.23,164900.0,21.8698,21.8838,21.8348,21.8418,164900.0
2010-06-23 12:00:00,31.23,31.27,31.18,31.27,292300.0,21.8418,21.8698,21.8069,21.8698,292300.0
2010-06-23 12:10:00,31.27,31.27,31.23,31.26,111700.0,21.8698,21.8698,21.8418,21.8628,111700.0
2010-06-23 12:20:00,31.26,31.28,31.25,31.25,63600.0,21.8628,21.8768,21.8558,21.8558,63600.0
2010-06-23 12:30:00,31.25,31.28,31.24,31.26,234300.0,21.8558,21.8768,21.8488,21.8628,234300.0
2010-06-23 12:40:00,31.26,31.32,31.26,31.31,157400.0,21.8628,21.9048,21.8628,21.8978,157400.0
2010-06-23 12:50:00,31.31,31.36,31.29,31.35,219300.0,21.8978,21.9327,21.8838,21.9258,219300.0
2010-06-23 13:00:00,31.36,31.43,31.32,31.42,184700.0,21.9327,21.9817,21.9048,21.9747,184700.0
2010-06-23 13:10:00,31.42,31.45,31.34,31.41,297400.0,21.9747,21.9957,21.9188,21.9677,297400.0
2010-06-23 13:20:00,31.41,31.41,31.37,31.39,122100.0,21.9677,21.9677,21.9397,21.9537,122100.0
2010-06-23 13:30:00,31.39,31.41,31.36,31.39,134300.0,21.9537,21.9677,21.9327,21.9537,134300.0
2010-06-23 13:40:00,31.39,31.45,31.38,31.42,182600.0,21.9537,21.9957,21.9467,21.9747,182600.0
2010-06-23 13:50:00,31.42,31.49,31.41,31.48,148600.0,21.9747,22.0237,21.9677,22.0167,148600.0
2010-06-23 14:00:00,31.48,31.53,31.44,31.49,176000.0,22.0167,22.0516,21.9887,22.0237,176000.0
2010-06-23 14:10:00,31.49,31.51,31.35,31.43,262300.0,22.0237,22.0377,21.9258,21.9817,262300.0
2010-06-23 14:20:00,31.43,31.46,31.33,31.45,365500.0,21.9817,22.0027,21.9118,21.9957,365500.0
2010-06-23 14:30:00,31.46,31.64,31.46,31.61,781600.0,22.0027,22.1286,22.0027,22.1076,781600.0
2010-06-23 14:40:00,31.61,31.62,31.49,31.49,315600.0,22.1076,22.1146,22.0237,22.0237,315600.0
2010-06-23 14:50:00,31.49,31.52,31.39,31.4,400800.0,22.0237,22.0447,21.9537,21.9607,400800.0
2010-06-23 15:00:00,31.4,31.45,31.36,31.39,596400.0,21.9607,21.9957,21.9327,21.9537,596400.0
2010-06-23 15:10:00,31.38,31.49,31.38,31.42,425200.0,21.9467,22.0237,21.9467,21.9747,425200.0
2010-06-23 15:20:00,31.42,31.52,31.39,31.5,499600.0,21.9747,22.0447,21.9537,22.0307,499600.0
2010-06-23 15:30:00,31.5,31.52,31.41,31.52,611000.0,22.0307,22.0447,21.9677,22.0447,611000.0
2010-06-23 15:40:00,31.51,31.58,31.46,31.53,900600.0,22.0377,22.0866,22.0027,22.0516,900600.0
2010-06-23 15:50:00,31.53,31.55,31.42,31.44,993200.0,22.0516,22.0656,21.9747,21.9887,993200.0
2010-06-24 09:30:00,31.21,31.28,31.09,31.16,451100.0,21.8278,21.8768,21.7439,21.7929,451100.0
2010-06-24 09:40:00,31.16,31.21,31.14,31.16,308200.0,21.7929,21.8278,21.7789,21.7929,308200.0
2010-06-24 09:50:00,31.15,31.2,31.0,31.0,401900.0,21.7859,21.8208,21.681,21.681,401900.0
2010-06-24 10:00:00,31.01,31.06,30.99,31.01,385200.0,21.688,21.7229,21.674,21.688,385200.0
2010-06-24 10:10:00,31.01,31.06,30.85,30.87,369100.0,21.688,21.7229,21.5761,21.59,369100.0
2010-06-24 10:20:00,30.88,31.07,30.87,31.0,278000.0,21.597,21.7299,21.59,21.681,278000.0
2010-06-24 10:30:00,31.0,31.0,30.84,30.88,221800.0,21.681,21.681,21.5691,21.597,221800.0
2010-06-24 10:40:00,30.88,30.89,30.75,30.78,237800.0,21.597,21.604,21.5061,21.5271,237800.0
2010-06-24 10:50:00,30.78,30.79,30.75,30.79,285400.0,21.5271,21.5341,21.5061,21.5341,285400.0
2010-06-24 11:00:00,30.8,30.81,30.65,30.68,364200.0,21.5411,21.5481,21.4362,21.4572,364200.0
2010-06-24 11:10:00,30.69,30.71,30.61,30.61,382200.0,21.4642,21.4781,21.4082,21.4082,382200.0
2010-06-24 11:20:00,30.62,30.63,30.56,30.56,372200.0,21.4152,21.4222,21.3732,21.3732,372200.0
2010-06-24 11:30:00,30.56,30.57,30.51,30.56,343700.0,21.3732,21.3802,21.3383,21.3732,343700.0
2010-06-24 11:40:00,30.56,30.62,30.55,30.61,386100.0,21.3732,21.4152,21.3662,21.4082,386100.0
2010-06-24 11:50:00,30.62,30.7,30.61,30.7,494300.0,21.4152,21.4712,21.4082,21.4712,494300.0
2010-06-24 12:00:00,30.69,30.81,30.69,30.79,355900.0,21.4642,21.5481,21.4642,21.5341,355900.0
2010-06-24 12:10:00,30.79,30.88,30.78,30.87,515600.0,21.5341,21.597,21.5271,21.59,515600.0
2010-06-24 12:20:00,30.87,30.89,30.73,30.76,318100.0,21.59,21.604,21.4921,21.5131,318100.0
2010-06-24 12:30:00,30.76,30.9,30.75,30.84,254000.0,21.5131,21.611,21.5061,21.5691,254000.0
2010-06-24 12:40:00,30.84,30.85,30.79,30.82,133200.0,21.5691,21.5761,21.5341,21.5551,133200.0
2010-06-24 12:50:00,30.82,30.91,30.82,30.9,115500.0,21.5551,21.618,21.5551,21.611,115500.0
2010-06-24 13:00:00,30.89,30.95,30.86,30.95,127500.0,21.604,21.646,21.5831,21.646,127500.0
2010-06-24 13:10:00,30.95,31.0,30.94,30.99,200600.0,21.646,21.681,21.639,21.674,200600.0
2010-06-24 13:20:00,30.99,31.01,30.94,30.97,142800.0,21.674,21.688,21.639,21.66,142800.0
2010-06-24 13:30:00,30.97,31.0,30.94,30.96,121700.0,21.66,21.681,21.639,21.653,121700.0
2010-06-24 13:40:00,30.96,30.97,30.9,30.93,80100.0,21.653,21.66,21.611,21.632,80100.0
2010-06-24 13:50:00,30.93,31.04,30.93,31.02,184700.0,21.632,21.7089,21.632,21.695,184700.0
2010-06-24 14:00:00,31.02,31.02,30.92,30.93,92500.0,21.695,21.695,21.625,21.632,92500.0
2010-06-24 14:10:00,30.92,30.93,30.86,30.88,96400.0,21.625,21.632,21.5831,21.597,96400.0
2010-06-24 14:20:00,30.87,30.93,30.87,30.89,161000.0,21.59,21.632,21.59,21.604,161000.0
2010-06-24 14:30:00,30.89,30.94,30.88,30.91,270700.0,21.604,21.639,21.597,21.618,270700.0
2010-06-24 14:40:00,30.91,30.96,30.88,30.89,232900.0,21.618,21.653,21.597,21.604,232900.0
2010-06-24 14:50:00,30.89,30.89,30.82,30.89,126500.0,21.604,21.604,21.5551,21.604,126500.0
2010-06-24 15:00:00,30.89,30.93,30.87,30.9,343100.0,21.604,21.632,21.59,21.611,343100.0
2010-06-24 15:10:00,30.9,30.92,30.78,30.81,508100.0,21.611,21.625,21.5271,21.5481,508100.0
2010-06-24 15:20:00,30.8,30.9,30.8,30.86,266200.0,21.5411,21.611,21.5411,21.5831,266200.0
2010-06-24 15:30:00,30.86,30.89,30.81,30.89,406300.0,21.5831,21.604,21.5481,21.604,406300.0
2010-06-24 15:40:00,30.88,30.9,30.8,30.82,673300.0,21.597,21.611,21.5411,21.5551,673300.0
2010-06-24 15:50:00,30.82,30.84,30.75,30.81,1133100.0,21.5551,21.5691,21.5061,21.5481,1133100.0
2010-06-25 09:30:00,30.77,30.87,30.55,30.7,339700.0,21.5201,21.59,21.3662,21.4712,339700.0
2010-06-25 09:40:00,30.7,30.77,30.64,30.65,324500.0,21.4712,21.5201,21.4292,21.4362,324500.0
2010-06-25 09:50:00,30.65,30.86,30.57,30.8,616900.0,21.4362,21.5831,21.3802,21.5411,616900.0
2010-06-25 10:00:00,30.8,30.82,30.75,30.77,208400.0,21.5411,21.5551,21.5061,21.5201,208400.0
2010-06-25 10:10:00,30.77,30.81,30.72,30.75,286900.0,21.5201,21.5481,21.4851,21.5061,286900.0
2010-06-25 10:20:00,30.75,30.76,30.7,30.74,240600.0,21.5061,21.5131,21.4712,21.4991,240600.0
2010-06-25 10:30:00,30.74,30.8,30.73,30.8,189200.0,21.4991,21.5411,21.4921,21.5411,189200.0
2010-06-25 10:40:00,30.78,30.87,30.78,30.78,228500.0,21.5271,21.59,21.5271,21.5271,228500.0
2010-06-25 10:50:00,30.78,30.81,30.69,30.7,310100.0,21.5271,21.5481,21.4642,21.4712,310100.0
2010-06-25 11:00:00,30.7,30.73,30.66,30.73,269100.0,21.4712,21.4921,21.4432,21.4921,269100.0
2010-06-25 11:10:00,30.72,30.77,30.69,30.7,165600.0,21.4851,21.5201,21.4642,21.4712,165600.0
2010-06-25 11:20:00,30.7,30.77,30.67,30.76,177600.0,21.4712,21.5201,21.4502,21.5131,177600.0
2010-06-25 11:30:00,30.77,30.79,30.72,30.74,242000.0,21.5201,21.5341,21.4851,21.4991,242000.0
2010-06-25 11:40:00,30.74,30.79,30.72,30.79,298300.0,21.4991,21.5341,21.4851,21.5341,298300.0
2010-06-25 11:50:00,30.79,30.83,30.77,30.77,160000.0,21.5341,21.5621,21.5201,21.5201,160000.0
2010-06-25 12:00:00,30.78,30.82,30.72,30.82,245100.0,21.5271,21.5551,21.4851,21.5551,245100.0
2010-06-25 12:10:00,30.82,30.84,30.76,30.77,540600.0,21.5551,21.5691,21.5131,21.5201,540600.0
2010-06-25 12:20:00,30.78,30.81,30.76,30.77,187600.0,21.5271,21.5481,21.5131,21.5201,187600.0
2010-06-25 12:30:00,30.77,30.79,30.76,30.76,143300.0,21.5201,21.5341,21.5131,21.5131,143300.0
2010-06-25 12:40:00,30.76,30.78,30.71,30.72,145100.0,21.5131,21.5271,21.4781,21.4851,145100.0
2010-06-25 12:50:00,30.72,30.73,30.65,30.67,147400.0,21.4851,21.4921,21.4362,21.4502,147400.0
2010-06-25 13:00:00,30.67,30.76,30.65,30.75,103200.0,21.4502,21.5131,21.4362,21.5061,103200.0
2010-06-25 13:10:00,30.76,30.82,30.75,30.77,205600.0,21.5131,21.5551,21.5061,21.5201,205600.0
2010-06-25 13:20:00,30.77,30.83,30.77,30.81,175300.0,21.5201,21.5621,21.5201,21.5481,175300.0
2010-06-25 13:30:00,30.82,30.85,30.78,30.8,439500.0,21.5551,21.5761,21.5271,21.5411,439500.0
2010-06-25 13:40:00,30.8,30.82,30.77,30.8,172200.0,21.5411,21.5551,21.5201,21.5411,172200.0
2010-06-25 13:50:00,30.8,30.81,30.77,30.8,203000.0,21.5411,21.5481,21.5201,21.5411,203000.0
2010-06-25 14:00:00,30.8,30.8,30.72,30.75,238200.0,21.5411,21.5411,21.4851,21.5061,238200.0
2010-06-25 14:10:00,30.75,30.83,30.75,30.82,119000.0,21.5061,21.5621,21.5061,21.5551,119000.0
2010-06-25 14:20:00,30.82,30.83,30.77,30.78,295700.0,21.5551,21.5621,21.5201,21.5271,295700.0
2010-06-25 14:30:00,30.79,30.83,30.74,30.82,123900.0,21.5341,21.5621,21.4991,21.5551,123900.0
2010-06-25 14:40:00,30.81,30.87,30.8,30.84,123200.0,21.5481,21.59,21.5411,21.5691,123200.0
2010-06-25 14:50:00,30.83,30.84,30.77,30.78,110600.0,21.5621,21.5691,21.5201,21.5271,110600.0
2010-06-25 15:00:00,30.79,30.81,30.75,30.81,140100.0,21.5341,21.5481,21.5061,21.5481,140100.0
2010-06-25 15:10:00,30.8,30.82,30.7,30.73,169700.0,21.5411,21.5551,21.4712,21.4921,169700.0
2010-06-25 15:20:00,30.73,30.75,30.69,30.7,199200.0,21.4921,21.5061,21.4642,21.4712,199200.0
2010-06-25 15:30:00,30.71,30.84,30.7,30.8,532900.0,21.4781,21.5691,21.4712,21.5411,532900.0
2010-06-25 15:40:00,30.81,30.81,30.58,30.58,768000.0,21.5481,21.5481,21.3872,21.3872,768000.0
2010-06-25 15:50:00,30.58,30.64,30.54,30.61,1053100.0,21.3872,21.4292,21.3593,21.4082,1053100.0
2010-06-28 09:30:00,30.67,30.85,30.62,30.7,153500.0,21.4502,21.5761,21.4152,21.4712,153500.0
2010-06-28 09:40:00,30.7,30.7,30.57,30.6,125900.0,21.4712,21.4712,21.3802,21.4012,125900.0
2010-06-28 09:50:00,30.6,30.64,30.51,30.6,157800.0,21.4012,21.4292,21.3383,21.4012,157800.0
2010-06-28 10:00:00,30.6,30.64,30.52,30.6,150000.0,21.4012,21.4292,21.3453,21.4012,150000.0
2010-06-28 10:10:00,30.6,30.73,30.55,30.71,414400.0,21.4012,21.4921,21.3662,21.4781,414400.0
2010-06-28 10:20:00,30.71,30.89,30.7,30.87,371400.0,21.4781,21.604,21.4712,21.59,371400.0
2010-06-28 10:30:00,30.87,30.87,30.78,30.83,118500.0,21.59,21.59,21.5271,21.5621,118500.0
2010-06-28 10:40:00,30.83,30.94,30.82,30.93,177300.0,21.5621,21.639,21.5551,21.632,177300.0
2010-06-28 10:50:00,30.93,31.06,30.93,31.04,379700.0,21.632,21.7229,21.632,21.7089,379700.0
2010-06-28 11:00:00,31.03,31.08,31.02,31.08,151700.0,21.702,21.7369,21.695,21.7369,151700.0
2010-06-28 11:10:00,31.08,31.08,30.95,30.97,128500.0,21.7369,21.7369,21.646,21.66,128500.0
2010-06-28 11:20:00,30.97,31.0,30.94,30.95,109200.0,21.66,21.681,21.639,21.646,109200.0
2010-06-28 11:30:00,30.96,31.0,30.94,30.95,112400.0,21.653,21.681,21.639,21.646,112400.0
2010-06-28 11:40:00,30.95,31.0,30.91,30.91,102100.0,21.646,21.681,21.618,21.618,102100.0
2010-06-28 11:50:00,30.91,30.92,30.88,30.88,90200.0,21.618,21.625,21.597,21.597,90200.0
2010-06-28 12:00:00,30.89,30.89,30.8,30.89,196500.0,21.604,21.604,21.5411,21.604,196500.0
2010-06-28 12:10:00,30.89,30.92,30.81,30.84,180100.0,21.604,21.625,21.5481,21.5691,180100.0
2010-06-28 12:20:00,30.84,30.85,30.77,30.79,112800.0,21.5691,21.5761,21.5201,21.5341,112800.0
2010-06-28 12:30:00,30.8,30.83,30.76,30.76,119400.0,21.5411,21.5621,21.5131,21.5131,119400.0
2010-06-28 12:40:00,30.76,30.78,30.73,30.77,75800.0,21.5131,21.5271,21.4921,21.5201,75800.0
2010-06-28 12:50:00,30.77,30.82,30.76,30.81,65200.0,21.5201,21.5551,21.5131,21.5481,65200.0
2010-06-28 13:00:00,30.81,30.88,30.8,30.86,257400.0,21.5481,21.597,21.5411,21.5831,257400.0
2010-06-28 13:10:00,30.85,30.89,30.85,30.88,142900.0,21.5761,21.604,21.5761,21.597,142900.0
2010-06-28 13:20:00,30.87,30.9,30.85,30.9,104800.0,21.59,21.611,21.5761,21.611,104800.0
2010-06-28 13:30:00,30.9,30.94,30.84,30.92,352800.0,21.611,21.639,21.5691,21.625,352800.0
2010-06-28 13:40:00,30.92,30.92,30.88,30.92,127800.0,21.625,21.625,21.597,21.625,127800.0
2010-06-28 13:50:00,30.92,30.95,30.9,30.9,151100.0,21.625,21.646,21.611,21.611,151100.0
2010-06-28 14:00:00,30.9,30.93,30.87,30.91,114100.0,21.611,21.632,21.59,21.618,114100.0
2010-06-28 14:10:00,30.92,30.97,30.91,30.95,275500.0,21.625,21.66,21.618,21.646,275500.0
2010-06-28 14:20:00,30.95,30.98,30.95,30.96,256200.0,21.646,21.667,21.646,21.653,256200.0
2010-06-28 14:30:00,30.96,30.97,30.91,30.94,134300.0,21.653,21.66,21.618,21.639,134300.0
2010-06-28 14:40:00,30.93,31.01,30.93,31.01,160500.0,21.632,21.688,21.632,21.688,160500.0
2010-06-28 14:50:00,31.01,31.04,30.98,31.01,212200.0,21.688,21.7089,21.667,21.688,212200.0
2010-06-28 15:00:00,31.01,31.03,30.99,31.0,154700.0,21.688,21.702,21.674,21.681,154700.0
2010-06-28 15:10:00,31.01,31.01,30.96,30.97,241800.0,21.688,21.688,21.653,21.66,241800.0
2010-06-28 15:20:00,30.97,30.98,30.87,30.89,355000.0,21.66,21.667,21.59,21.604,355000.0
2010-06-28 15:30:00,30.89,30.97,30.87,30.94,248400.0,21.604,21.66,21.59,21.639,248400.0
2010-06-28 15:40:00,30.95,31.01,30.92,30.99,503500.0,21.646,21.688,21.625,21.674,503500.0
2010-06-28 15:50:00,30.99,31.0,30.87,30.88,676800.0,21.674,21.681,21.59,21.597,676800.0
2010-06-29 09:30:00,30.57,30.65,30.37,30.42,260100.0,21.3802,21.4362,21.2404,21.2753,260100.0
2010-06-29 09:40:00,30.42,30.47,30.36,30.45,342900.0,21.2753,21.3103,21.2334,21.2963,342900.0
2010-06-29 09:50:00,30.44,30.44,30.3,30.31,360500.0,21.2893,21.2893,21.1914,21.1984,360500.0
2010-06-29 10:00:00,30.31,30.32,30.06,30.2,563100.0,21.1984,21.2054,21.0235,21.1215,563100.0
2010-06-29 10:10:00,30.2,30.31,30.18,30.26,343000.0,21.1215,21.1984,21.1075,21.1634,343000.0
2010-06-29 10:20:00,30.26,30.33,30.15,30.19,384500.0,21.1634,21.2124,21.0865,21.1145,384500.0
2010-06-29 10:30:00,30.19,30.33,30.18,30.28,360100.0,21.1145,21.2124,21.1075,21.1774,360100.0
2010-06-29 10:40:00,30.28,30.3,30.19,30.25,293300.0,21.1774,21.1914,21.1145,21.1564,293300.0
2010-06-29 10:50:00,30.25,30.3,30.22,30.29,266100.0,21.1564,21.1914,21.1354,21.1844,266100.0
2010-06-29 11:00:00,30.29,30.32,30.21,30.31,329800.0,21.1844,21.2054,21.1285,21.1984,329800.0
2010-06-29 11:10:00,30.3,30.35,30.19,30.22,251600.0,21.1914,21.2264,21.1145,21.1354,251600.0
2010-06-29 11:20:00,30.22,30.31,30.19,30.23,344200.0,21.1354,21.1984,21.1145,21.1424,344200.0
2010-06-29 11:30:00,30.23,30.26,30.15,30.15,325600.0,21.1424,21.1634,21.0865,21.0865,325600.0
2010-06-29 11:40:00,30.15,30.17,30.08,30.17,334200.0,21.0865,21.1005,21.0375,21.1005,334200.0
2010-06-29 11:50:00,30.17,30.21,30.15,30.2,298700.0,21.1005,21.1285,21.0865,21.1215,298700.0
2010-06-29 12:00:00,30.2,30.21,30.08,30.17,201800.0,21.1215,21.1285,21.0375,21.1005,201800.0
2010-06-29 12:10:00,30.17,30.18,30.1,30.15,190800.0,21.1005,21.1075,21.0515,21.0865,190800.0
2010-06-29 12:20:00,30.14,30.25,30.13,30.15,212300.0,21.0795,21.1564,21.0725,21.0865,212300.0
2010-06-29 12:30:00,30.15,30.18,30.08,30.09,185900.0,21.0865,21.1075,21.0375,21.0445,185900.0
2010-06-29 12:40:00,30.09,30.11,30.05,30.11,161300.0,21.0445,21.0585,21.0166,21.0585,161300.0
2010-06-29 12:50:00,30.1,30.18,30.09,30.17,402200.0,21.0515,21.1075,21.0445,21.1005,402200.0
2010-06-29 13:00:00,30.17,30.19,30.08,30.14,231700.0,21.1005,21.1145,21.0375,21.0795,231700.0
2010-06-29 13:10:00,30.14,30.15,30.08,30.11,205300.0,21.0795,21.0865,21.0375,21.0585,205300.0
2010-06-29 13:20:00,30.12,30.14,30.04,30.07,221400.0,21.0655,21.0795,21.0096,21.0305,221400.0
2010-06-29 13:30:00,30.06,30.06,29.97,30.01,467700.0,21.0235,21.0235,20.9606,20.9886,467700.0
2010-06-29 13:40:00,30.02,30.14,30.0,30.12,280400.0,20.9956,21.0795,20.9816,21.0655,280400.0
2010-06-29 13:50:00,30.12,30.2,30.04,30.12,376900.0,21.0655,21.1215,21.0096,21.0655,376900.0
2010-06-29 14:00:00,30.13,30.16,30.08,30.15,285000.0,21.0725,21.0935,21.0375,21.0865,285000.0
2010-06-29 14:10:00,30.15,30.17,30.08,30.1,160300.0,21.0865,21.1005,21.0375,21.0515,160300.0
2010-06-29 14:20:00,30.09,30.14,30.05,30.08,232000.0,21.0445,21.0795,21.0166,21.0375,232000.0
2010-06-29 14:30:00,30.09,30.1,29.99,30.0,418300.0,21.0445,21.0515,20.9746,20.9816,418300.0
2010-06-29 14:40:00,29.99,30.01,29.9,29.92,352600.0,20.9746,20.9886,20.9116,20.9256,352600.0
2010-06-29 14:50:00,29.92,30.0,29.88,29.88,481900.0,20.9256,20.9816,20.8977,20.8977,481900.0
2010-06-29 15:00:00,29.89,29.99,29.86,29.91,429600.0,20.9047,20.9746,20.8837,20.9186,429600.0
2010-06-29 15:10:00,29.91,29.92,29.77,29.78,601900.0,20.9186,20.9256,20.8207,20.8277,601900.0
2010-06-29 15:20:00,29.78,29.79,29.62,29.68,948100.0,20.8277,20.8347,20.7158,20.7578,948100.0
2010-06-29 15:30:00,29.68,29.84,29.65,29.82,1169500.0,20.7578,20.8697,20.7368,20.8557,1169500.0
2010-06-29 15:40:00,29.82,29.9,29.69,29.71,1145800.0,20.8557,20.9116,20.7648,20.7788,1145800.0
2010-06-29 15:50:00,29.7,29.93,29.7,29.83,1785100.0,20.7718,20.9326,20.7718,20.8627,1785100.0
2010-06-30 09:30:00,29.94,29.94,29.67,29.72,405100.0,20.9396,20.9396,20.7508,20.7858,405100.0
2010-06-30 09:40:00,29.72,29.73,29.54,29.6,781700.0,20.7858,20.7927,20.6599,20.7018,781700.0
2010-06-30 09:50:00,29.61,29.77,29.59,29.7,450400.0,20.7088,20.8207,20.6948,20.7718,450400.0
2010-06-30 10:00:00,29.7,29.8,29.68,29.7,418100.0,20.7718,20.8417,20.7578,20.7718,418100.0
2010-06-30 10:10:00,29.71,29.84,29.64,29.83,311900.0,20.7788,20.8697,20.7298,20.8627,311900.0
2010-06-30 10:20:00,29.83,29.83,29.74,29.76,283300.0,20.8627,20.8627,20.7997,20.8137,283300.0
2010-06-30 10:30:00,29.75,29.8,29.75,29.77,314700.0,20.8067,20.8417,20.8067,20.8207,314700.0
2010-06-30 10:40:00,29.77,29.78,29.7,29.73,278500.0,20.8207,20.8277,20.7718,20.7927,278500.0
2010-06-30 10:50:00,29.73,29.73,29.6,29.61,488100.0,20.7927,20.7927,20.7018,20.7088,488100.0
2010-06-30 11:00:00,29.6,29.74,29.58,29.59,500600.0,20.7018,20.7997,20.6878,20.6948,500600.0
2010-06-30 11:10:00,29.59,29.63,29.56,29.57,299700.0,20.6948,20.7228,20.6739,20.6808,299700.0
2010-06-30 11:20:00,29.58,29.63,29.51,29.51,421700.0,20.6878,20.7228,20.6389,20.6389,421700.0
2010-06-30 11:30:00,29.52,29.55,29.43,29.53,507400.0,20.6459,20.6669,20.5829,20.6529,507400.0
2010-06-30 11:40:00,29.53,29.61,29.52,29.6,190700.0,20.6529,20.7088,20.6459,20.7018,190700.0
2010-06-30 11:50:00,29.59,29.61,29.56,29.57,132200.0,20.6948,20.7088,20.6739,20.6808,132200.0
2010-06-30 12:00:00,29.58,29.6,29.56,29.59,167100.0,20.6878,20.7018,20.6739,20.6948,167100.0
2010-06-30 12:10:00,29.6,29.66,29.57,29.66,216500.0,20.7018,20.7438,20.6808,20.7438,216500.0
2010-06-30 12:20:00,29.66,29.68,29.6,29.62,200700.0,20.7438,20.7578,20.7018,20.7158,200700.0
2010-06-30 12:30:00,29.62,29.65,29.57,29.58,143600.0,20.7158,20.7368,20.6808,20.6878,143600.0
2010-06-30 12:40:00,29.59,29.61,29.53,29.54,78700.0,20.6948,20.7088,20.6529,20.6599,78700.0
2010-06-30 12:50:00,29.53,29.53,29.48,29.48,228600.0,20.6529,20.6529,20.6179,20.6179,228600.0
2010-06-30 13:00:00,29.48,29.51,29.46,29.49,222000.0,20.6179,20.6389,20.6039,20.6249,222000.0
2010-06-30 13:10:00,29.5,29.5,29.43,29.43,203700.0,20.6319,20.6319,20.5829,20.5829,203700.0
2010-06-30 13:20:00,29.43,29.55,29.43,29.53,195300.0,20.5829,20.6669,20.5829,20.6529,195300.0
2010-06-30 13:30:00,29.52,29.55,29.46,29.48,122100.0,20.6459,20.6669,20.6039,20.6179,122100.0
2010-06-30 13:40:00,29.47,29.58,29.47,29.53,146900.0,20.6109,20.6878,20.6109,20.6529,146900.0
2010-06-30 13:50:00,29.53,29.62,29.51,29.62,118000.0,20.6529,20.7158,20.6389,20.7158,118000.0
2010-06-30 14:00:00,29.61,29.64,29.55,29.59,286400.0,20.7088,20.7298,20.6669,20.6948,286400.0
2010-06-30 14:10:00,29.6,29.63,29.56,29.56,159400.0,20.7018,20.7228,20.6739,20.6739,159400.0
2010-06-30 14:20:00,29.56,29.6,29.5,29.57,206500.0,20.6739,20.7018,20.6319,20.6808,206500.0
2010-06-30 14:30:00,29.58,29.6,29.56,29.6,127200.0,20.6878,20.7018,20.6739,20.7018,127200.0
2010-06-30 14:40:00,29.59,29.64,29.56,29.63,359000.0,20.6948,20.7298,20.6739,20.7228,359000.0
2010-06-30 14:50:00,29.64,29.68,29.61,29.62,177000.0,20.7298,20.7578,20.7088,20.7158,177000.0
2010-06-30 15:00:00,29.61,29.67,29.5,29.65,259300.0,20.7088,20.7508,20.6319,20.7368,259300.0
2010-06-30 15:10:00,29.66,29.66,29.56,29.6,230900.0,20.7438,20.7438,20.6739,20.7018,230900.0
2010-06-30 15:20:00,29.59,29.64,29.54,29.54,271200.0,20.6948,20.7298,20.6599,20.6599,271200.0
2010-06-30 15:30:00,29.54,29.55,29.43,29.44,454300.0,20.6599,20.6669,20.5829,20.5899,454300.0
2010-06-30 15:40:00,29.44,29.44,29.22,29.31,1174800.0,20.5899,20.5899,20.4361,20.499,1174800.0
2010-06-30 15:50:00,29.32,29.37,29.24,29.3,1500200.0,20.506,20.541,20.4501,20.492,1500200.0
2010-07-01 09:30:00,29.19,29.28,29.07,29.26,380100.0,20.4151,20.478,20.3312,20.464,380100.0
2010-07-01 09:40:00,29.26,29.29,29.14,29.18,346500.0,20.464,20.485,20.3801,20.4081,346500.0
2010-07-01 09:50:00,29.18,29.19,28.99,28.99,420900.0,20.4081,20.4151,20.2752,20.2752,420900.0
2010-07-01 10:00:00,29.0,29.05,28.92,28.97,697700.0,20.2822,20.3172,20.2262,20.2612,697700.0
2010-07-01 10:10:00,28.97,28.97,28.71,28.71,961600.0,20.2612,20.2612,20.0794,20.0794,961600.0
2010-07-01 10:20:00,28.72,28.78,28.68,28.74,564300.0,20.0864,20.1283,20.0584,20.1004,564300.0
2010-07-01 10:30:00,28.74,28.75,28.59,28.59,601700.0,20.1004,20.1074,19.9954,19.9954,601700.0
2010-07-01 10:40:00,28.6,28.74,28.51,28.74,403600.0,20.0024,20.1004,19.9395,20.1004,403600.0
2010-07-01 10:50:00,28.74,28.74,28.55,28.57,347400.0,20.1004,20.1004,19.9675,19.9815,347400.0
2010-07-01 11:00:00,28.57,28.58,28.47,28.53,476000.0,19.9815,19.9885,19.9115,19.9535,476000.0
2010-07-01 11:10:00,28.53,28.68,28.52,28.64,275900.0,19.9535,20.0584,19.9465,20.0304,275900.0
2010-07-01 11:20:00,28.64,28.79,28.59,28.79,318400.0,20.0304,20.1353,19.9954,20.1353,318400.0
2010-07-01 11:30:00,28.78,28.91,28.75,28.87,314500.0,20.1283,20.2193,20.1074,20.1913,314500.0
2010-07-01 11:40:00,28.86,28.97,28.85,28.93,362800.0,20.1843,20.2612,20.1773,20.2332,362800.0
2010-07-01 11:50:00,28.93,28.95,28.89,28.92,396300.0,20.2332,20.2472,20.2053,20.2262,396300.0
2010-07-01 12:00:00,28.92,28.94,28.79,28.84,281800.0,20.2262,20.2402,20.1353,20.1703,281800.0
2010-07-01 12:10:00,28.85,29.0,28.84,29.0,431200.0,20.1773,20.2822,20.1703,20.2822,431200.0
2010-07-01 12:20:00,29.0,29.01,28.97,29.0,362800.0,20.2822,20.2892,20.2612,20.2822,362800.0
2010-07-01 12:30:00,29.0,29.1,28.98,29.1,281500.0,20.2822,20.3521,20.2682,20.3521,281500.0
2010-07-01 12:40:00,29.1,29.26,29.1,29.25,494100.0,20.3521,20.464,20.3521,20.457,494100.0
2010-07-01 12:50:00,29.25,29.3,29.11,29.11,220300.0,20.457,20.492,20.3591,20.3591,220300.0
2010-07-01 13:00:00,29.12,29.12,29.04,29.1,154400.0,20.3661,20.3661,20.3102,20.3521,154400.0
2010-07-01 13:10:00,29.1,29.16,29.03,29.16,182000.0,20.3521,20.3941,20.3032,20.3941,182000.0
2010-07-01 13:20:00,29.16,29.16,29.02,29.02,219800.0,20.3941,20.3941,20.2962,20.2962,219800.0
2010-07-01 13:30:00,29.02,29.14,29.02,29.08,207200.0,20.2962,20.3801,20.2962,20.3381,207200.0
2010-07-01 13:40:00,29.08,29.09,28.93,28.98,284400.0,20.3381,20.3451,20.2332,20.2682,284400.0
2010-07-01 13:50:00,28.99,29.09,28.98,29.07,155600.0,20.2752,20.3451,20.2682,20.3312,155600.0
2010-07-01 14:00:00,29.07,29.08,28.99,29.01,155400.0,20.3312,20.3381,20.2752,20.2892,155400.0
2010-07-01 14:10:00,29.01,29.14,29.01,29.06,225200.0,20.2892,20.3801,20.2892,20.3242,225200.0
2010-07-01 14:20:00,29.05,29.06,28.98,29.0,272400.0,20.3172,20.3242,20.2682,20.2822,272400.0
2010-07-01 14:30:00,29.0,29.05,28.94,28.95,245000.0,20.2822,20.3172,20.2402,20.2472,245000.0
2010-07-01 14:40:00,28.95,28.99,28.88,28.91,331400.0,20.2472,20.2752,20.1983,20.2193,331400.0
2010-07-01 14:50:00,28.92,29.01,28.86,28.99,379700.0,20.2262,20.2892,20.1843,20.2752,379700.0
2010-07-01 15:00:00,28.98,29.13,28.98,29.12,388900.0,20.2682,20.3731,20.2682,20.3661,388900.0
2010-07-01 15:10:00,29.12,29.14,29.09,29.11,542200.0,20.3661,20.3801,20.3451,20.3591,542200.0
2010-07-01 15:20:00,29.11,29.15,29.06,29.14,337700.0,20.3591,20.3871,20.3242,20.3801,337700.0
2010-07-01 15:30:00,29.13,29.23,29.1,29.2,506600.0,20.3731,20.4431,20.3521,20.4221,506600.0
2010-07-01 15:40:00,29.21,29.28,29.11,29.12,964700.0,20.4291,20.478,20.3591,20.3661,964700.0
2010-07-01 15:50:00,29.11,29.28,29.07,29.23,1090900.0,20.3591,20.478,20.3312,20.4431,1090900.0
2010-07-02 09:30:00,29.26,29.54,29.19,29.26,475300.0,20.464,20.6599,20.4151,20.464,475300.0
2010-07-02 09:40:00,29.26,29.31,29.21,29.21,158400.0,20.464,20.499,20.4291,20.4291,158400.0
2010-07-02 09:50:00,29.2,29.3,29.19,29.29,197600.0,20.4221,20.492,20.4151,20.485,197600.0
2010-07-02 10:00:00,29.28,29.32,29.25,29.29,328900.0,20.478,20.506,20.457,20.485,328900.0
2010-07-02 10:10:00,29.3,29.39,29.29,29.35,177400.0,20.492,20.555,20.485,20.527,177400.0
2010-07-02 10:20:00,29.35,29.36,29.31,29.33,93400.0,20.527,20.534,20.499,20.513,93400.0
2010-07-02 10:30:00,29.33,29.33,29.29,29.3,119400.0,20.513,20.513,20.485,20.492,119400.0
2010-07-02 10:40:00,29.29,29.32,29.23,29.26,67100.0,20.485,20.506,20.4431,20.464,67100.0
2010-07-02 10:50:00,29.26,29.26,29.2,29.21,184900.0,20.464,20.464,20.4221,20.4291,184900.0
2010-07-02 11:00:00,29.21,29.26,29.13,29.25,156800.0,20.4291,20.464,20.3731,20.457,156800.0
2010-07-02 11:10:00,29.25,29.28,29.17,29.18,249200.0,20.457,20.478,20.4011,20.4081,249200.0
2010-07-02 11:20:00,29.18,29.19,29.1,29.1,101400.0,20.4081,20.4151,20.3521,20.3521,101400.0
2010-07-02 11:30:00,29.1,29.13,28.96,28.97,184800.0,20.3521,20.3731,20.2542,20.2612,184800.0
2010-07-02 11:40:00,28.96,29.02,28.95,29.02,97600.0,20.2542,20.2962,20.2472,20.2962,97600.0
2010-07-02 11:50:00,29.02,29.08,29.01,29.04,61600.0,20.2962,20.3381,20.2892,20.3102,61600.0
2010-07-02 12:00:00,29.04,29.08,28.97,29.08,123900.0,20.3102,20.3381,20.2612,20.3381,123900.0
2010-07-02 12:10:00,29.08,29.1,29.01,29.04,110600.0,20.3381,20.3521,20.2892,20.3102,110600.0
2010-07-02 12:20:00,29.04,29.09,29.02,29.03,151900.0,20.3102,20.3451,20.2962,20.3032,151900.0
2010-07-02 12:30:00,29.03,29.04,28.99,29.01,81300.0,20.3032,20.3102,20.2752,20.2892,81300.0
2010-07-02 12:40:00,29.01,29.02,28.93,28.98,98800.0,20.2892,20.2962,20.2332,20.2682,98800.0
2010-07-02 12:50:00,28.97,28.99,28.93,28.93,132600.0,20.2612,20.2752,20.2332,20.2332,132600.0
2010-07-02 13:00:00,28.93,29.04,28.86,29.0,197600.0,20.2332,20.3102,20.1843,20.2822,197600.0
2010-07-02 13:10:00,29.0,29.0,28.96,28.98,47600.0,20.2822,20.2822,20.2542,20.2682,47600.0
2010-07-02 13:20:00,28.97,29.0,28.89,28.93,104900.0,20.2612,20.2822,20.2053,20.2332,104900.0
2010-07-02 13:30:00,28.93,29.0,28.92,28.99,159000.0,20.2332,20.2822,20.2262,20.2752,159000.0
2010-07-02 13:40:00,28.99,29.0,28.93,28.98,120500.0,20.2752,20.2822,20.2332,20.2682,120500.0
2010-07-02 13:50:00,28.98,29.0,28.95,28.99,76300.0,20.2682,20.2822,20.2472,20.2752,76300.0
2010-07-02 14:00:00,29.0,29.02,28.97,28.99,137900.0,20.2822,20.2962,20.2612,20.2752,137900.0
2010-07-02 14:10:00,28.98,28.99,28.92,28.97,201600.0,20.2682,20.2752,20.2262,20.2612,201600.0
2010-07-02 14:20:00,28.98,28.98,28.94,28.96,126800.0,20.2682,20.2682,20.2402,20.2542,126800.0
2010-07-02 14:30:00,28.97,29.01,28.95,28.99,188600.0,20.2612,20.2892,20.2472,20.2752,188600.0
2010-07-02 14:40:00,28.99,29.0,28.95,28.96,91600.0,20.2752,20.2822,20.2472,20.2542,91600.0
2010-07-02 14:50:00,28.95,29.04,28.92,29.03,105900.0,20.2472,20.3102,20.2262,20.3032,105900.0
2010-07-02 15:00:00,29.03,29.08,29.01,29.08,134500.0,20.3032,20.3381,20.2892,20.3381,134500.0
2010-07-02 15:10:00,29.08,29.08,29.04,29.08,158600.0,20.3381,20.3381,20.3102,20.3381,158600.0
2010-07-02 15:20:00,29.08,29.17,29.06,29.12,198400.0,20.3381,20.4011,20.3242,20.3661,198400.0
2010-07-02 15:30:00,29.11,29.21,29.1,29.21,187500.0,20.3591,20.4291,20.3521,20.4291,187500.0
2010-07-02 15:40:00,29.21,29.25,29.16,29.21,334100.0,20.4291,20.457,20.3941,20.4291,334100.0
2010-07-02 15:50:00,29.22,29.22,29.04,29.06,671300.0,20.4361,20.4361,20.3102,20.3242,671300.0
2010-07-06 09:30:00,29.3,29.55,29.22,29.44,499600.0,20.492,20.6669,20.4361,20.5899,499600.0
2010-07-06 09:40:00,29.44,29.45,29.29,29.4,509700.0,20.5899,20.5969,20.485,20.562,509700.0
2010-07-06 09:50:00,29.4,29.57,29.4,29.51,756800.0,20.562,20.6808,20.562,20.6389,756800.0
2010-07-06 10:00:00,29.52,29.53,29.33,29.35,1113400.0,20.6459,20.6529,20.513,20.527,1113400.0
2010-07-06 10:10:00,29.34,29.47,29.34,29.41,391000.0,20.52,20.6109,20.52,20.5689,391000.0
2010-07-06 10:20:00,29.41,29.43,29.39,29.39,514600.0,20.5689,20.5829,20.555,20.555,514600.0
2010-07-06 10:30:00,29.39,29.4,29.27,29.31,324000.0,20.555,20.562,20.471,20.499,324000.0
2010-07-06 10:40:00,29.3,29.32,29.21,29.22,272200.0,20.492,20.506,20.4291,20.4361,272200.0
2010-07-06 10:50:00,29.22,29.3,29.19,29.22,223400.0,20.4361,20.492,20.4151,20.4361,223400.0
2010-07-06 11:00:00,29.22,29.27,29.21,29.24,139300.0,20.4361,20.471,20.4291,20.4501,139300.0
2010-07-06 11:10:00,29.23,29.26,29.22,29.24,113700.0,20.4431,20.464,20.4361,20.4501,113700.0
2010-07-06 11:20:00,29.25,29.26,29.23,29.26,132000.0,20.457,20.464,20.4431,20.464,132000.0
2010-07-06 11:30:00,29.26,29.27,29.24,29.26,114500.0,20.464,20.471,20.4501,20.464,114500.0
2010-07-06 11:40:00,29.26,29.27,29.16,29.16,167000.0,20.464,20.471,20.3941,20.3941,167000.0
2010-07-06 11:50:00,29.16,29.17,29.07,29.07,184700.0,20.3941,20.4011,20.3312,20.3312,184700.0
2010-07-06 12:00:00,29.07,29.08,28.96,29.04,375900.0,20.3312,20.3381,20.2542,20.3102,375900.0
2010-07-06 12:10:00,29.05,29.05,28.92,28.92,303100.0,20.3172,20.3172,20.2262,20.2262,303100.0
2010-07-06 12:20:00,28.93,28.94,28.89,28.93,269000.0,20.2332,20.2402,20.2053,20.2332,269000.0
2010-07-06 12:30:00,28.93,28.95,28.89,28.94,217300.0,20.2332,20.2472,20.2053,20.2402,217300.0
2010-07-06 12:40:00,28.93,28.94,28.77,28.77,469500.0,20.2332,20.2402,20.1213,20.1213,469500.0
2010-07-06 12:50:00,28.77,28.8,28.67,28.68,284200.0,20.1213,20.1423,20.0514,20.0584,284200.0
2010-07-06 13:00:00,28.69,28.8,28.68,28.73,211400.0,20.0654,20.1423,20.0584,20.0934,211400.0
2010-07-06 13:10:00,28.73,28.75,28.7,28.74,127200.0,20.0934,20.1074,20.0724,20.1004,127200.0
2010-07-06 13:20:00,28.74,28.88,28.74,28.88,221600.0,20.1004,20.1983,20.1004,20.1983,221600.0
2010-07-06 13:30:00,28.87,28.93,28.8,28.8,153900.0,20.1913,20.2332,20.1423,20.1423,153900.0
2010-07-06 13:40:00,28.8,28.83,28.68,28.71,275100.0,20.1423,20.1633,20.0584,20.0794,275100.0
2010-07-06 13:50:00,28.72,28.73,28.66,28.68,245800.0,20.0864,20.0934,20.0444,20.0584,245800.0
2010-07-06 14:00:00,28.68,28.72,28.6,28.62,136800.0,20.0584,20.0864,20.0024,20.0164,136800.0
2010-07-06 14:10:00,28.63,28.71,28.62,28.67,246300.0,20.0234,20.0794,20.0164,20.0514,246300.0
2010-07-06 14:20:00,28.66,28.75,28.63,28.72,157400.0,20.0444,20.1074,20.0234,20.0864,157400.0
2010-07-06 14:30:00,28.72,28.8,28.72,28.78,117300.0,20.0864,20.1423,20.0864,20.1283,117300.0
2010-07-06 14:40:00,28.78,28.78,28.71,28.72,110100.0,20.1283,20.1283,20.0794,20.0864,110100.0
2010-07-06 14:50:00,28.72,28.77,28.67,28.67,183300.0,20.0864,20.1213,20.0514,20.0514,183300.0
2010-07-06 15:00:00,28.68,28.68,28.54,28.55,260600.0,20.0584,20.0584,19.9605,19.9675,260600.0
2010-07-06 15:10:00,28.55,28.59,28.49,28.51,457800.0,19.9675,19.9954,19.9255,19.9395,457800.0
2010-07-06 15:20:00,28.5,28.52,28.31,28.39,1061500.0,19.9325,19.9465,19.7996,19.8556,1061500.0
2010-07-06 15:30:00,28.4,28.44,28.35,28.42,788200.0,19.8626,19.8905,19.8276,19.8766,788200.0
2010-07-06 15:40:00,28.42,28.59,28.42,28.49,735400.0,19.8766,19.9954,19.8766,19.9255,735400.0
2010-07-06 15:50:00,28.48,28.56,28.43,28.56,1187900.0,19.9185,19.9745,19.8835,19.9745,1187900.0
2010-07-07 09:30:00,28.8,28.8,28.42,28.43,694800.0,20.1423,20.1423,19.8766,19.8835,694800.0
2010-07-07 09:40:00,28.43,28.46,28.3,28.31,565000.0,19.8835,19.9045,19.7926,19.7996,565000.0
2010-07-07 09:50:00,28.31,28.45,28.31,28.42,406700.0,19.7996,19.8975,19.7996,19.8766,406700.0
2010-07-07 10:00:00,28.43,28.66,28.43,28.6,615200.0,19.8835,20.0444,19.8835,20.0024,615200.0
2010-07-07 10:10:00,28.59,28.65,28.55,28.56,343900.0,19.9954,20.0374,19.9675,19.9745,343900.0
2010-07-07 10:20:00,28.56,28.57,28.47,28.49,485200.0,19.9745,19.9815,19.9115,19.9255,485200.0
2010-07-07 10:30:00,28.49,28.61,28.48,28.57,570000.0,19.9255,20.0094,19.9185,19.9815,570000.0
2010-07-07 10:40:00,28.57,28.75,28.57,28.75,684200.0,19.9815,20.1074,19.9815,20.1074,684200.0
2010-07-07 10:50:00,28.75,28.86,28.71,28.76,510100.0,20.1074,20.1843,20.0794,20.1143,510100.0
2010-07-07 11:00:00,28.75,28.77,28.71,28.73,321300.0,20.1074,20.1213,20.0794,20.0934,321300.0
2010-07-07 11:10:00,28.73,28.77,28.63,28.63,239300.0,20.0934,20.1213,20.0234,20.0234,239300.0
2010-07-07 11:20:00,28.63,28.63,28.59,28.59,236300.0,20.0234,20.0234,19.9954,19.9954,236300.0
2010-07-07 11:30:00,28.6,28.65,28.54,28.65,237900.0,20.0024,20.0374,19.9605,20.0374,237900.0
2010-07-07 11:40:00,28.65,28.65,28.58,28.61,285900.0,20.0374,20.0374,19.9885,20.0094,285900.0
2010-07-07 11:50:00,28.6,28.62,28.55,28.6,186500.0,20.0024,20.0164,19.9675,20.0024,186500.0
2010-07-07 12:00:00,28.6,28.63,28.56,28.61,284700.0,20.0024,20.0234,19.9745,20.0094,284700.0
2010-07-07 12:10:00,28.61,28.64,28.52,28.52,543000.0,20.0094,20.0304,19.9465,19.9465,543000.0
2010-07-07 12:20:00,28.52,28.57,28.51,28.55,174900.0,19.9465,19.9815,19.9395,19.9675,174900.0
2010-07-07 12:30:00,28.55,28.61,28.48,28.51,785200.0,19.9675,20.0094,19.9185,19.9395,785200.0
2010-07-07 12:40:00,28.5,28.62,28.49,28.58,281300.0,19.9325,20.0164,19.9255,19.9885,281300.0
2010-07-07 12:50:00,28.58,28.6,28.56,28.58,100400.0,19.9885,20.0024,19.9745,19.9885,100400.0
2010-07-07 13:00:00,28.57,28.6,28.56,28.6,107900.0,19.9815,20.0024,19.9745,20.0024,107900.0
2010-07-07 13:10:00,28.6,28.76,28.6,28.76,250500.0,20.0024,20.1143,20.0024,20.1143,250500.0
2010-07-07 13:20:00,28.76,28.8,28.76,28.78,140100.0,20.1143,20.1423,20.1143,20.1283,140100.0
2010-07-07 13:30:00,28.77,28.9,28.77,28.89,600400.0,20.1213,20.2123,20.1213,20.2053,600400.0
2010-07-07 13:40:00,28.89,28.91,28.83,28.9,379800.0,20.2053,20.2193,20.1633,20.2123,379800.0
2010-07-07 13:50:00,28.91,28.95,28.89,28.94,430900.0,20.2193,20.2472,20.2053,20.2402,430900.0
2010-07-07 14:00:00,28.93,28.99,28.89,28.92,228500.0,20.2332,20.2752,20.2053,20.2262,228500.0
2010-07-07 14:10:00,28.92,28.98,28.89,28.9,174400.0,20.2262,20.2682,20.2053,20.2123,174400.0
2010-07-07 14:20:00,28.89,28.9,28.77,28.82,186600.0,20.2053,20.2123,20.1213,20.1563,186600.0
2010-07-07 14:30:00,28.82,28.82,28.75,28.76,177300.0,20.1563,20.1563,20.1074,20.1143,177300.0
2010-07-07 14:40:00,28.75,28.8,28.74,28.79,209600.0,20.1074,20.1423,20.1004,20.1353,209600.0
2010-07-07 14:50:00,28.78,28.82,28.75,28.8,319800.0,20.1283,20.1563,20.1074,20.1423,319800.0
2010-07-07 15:00:00,28.8,28.81,28.69,28.71,476500.0,20.1423,20.1493,20.0654,20.0794,476500.0
2010-07-07 15:10:00,28.7,28.85,28.7,28.81,301800.0,20.0724,20.1773,20.0724,20.1493,301800.0
2010-07-07 15:20:00,28.81,28.91,28.8,28.9,514400.0,20.1493,20.2193,20.1423,20.2123,514400.0
2010-07-07 15:30:00,28.89,28.97,28.89,28.96,822200.0,20.2053,20.2612,20.2053,20.2542,822200.0
2010-07-07 15:40:00,28.95,29.12,28.93,29.11,1206600.0,20.2472,20.3661,20.2332,20.3591,1206600.0
2010-07-07 15:50:00,29.11,29.14,29.08,29.13,1212400.0,20.3591,20.3801,20.3381,20.3731,1212400.0
2010-07-08 09:30:00,29.36,29.52,29.32,29.48,666500.0,20.534,20.6459,20.506,20.6179,666500.0
2010-07-08 09:40:00,29.48,29.49,29.29,29.37,461100.0,20.6179,20.6249,20.485,20.541,461100.0
2010-07-08 09:50:00,29.36,29.41,29.27,29.39,235100.0,20.534,20.5689,20.471,20.555,235100.0
2010-07-08 10:00:00,29.39,29.43,29.32,29.35,204500.0,20.555,20.5829,20.506,20.527,204500.0
2010-07-08 10:10:00,29.35,29.44,29.3,29.3,216100.0,20.527,20.5899,20.492,20.492,216100.0
2010-07-08 10:20:00,29.31,29.47,29.29,29.4,377700.0,20.499,20.6109,20.485,20.562,377700.0
2010-07-08 10:30:00,29.4,29.41,29.31,29.33,385700.0,20.562,20.5689,20.499,20.513,385700.0
2010-07-08 10:40:00,29.33,29.35,29.22,29.27,348400.0,20.513,20.527,20.4361,20.471,348400.0
2010-07-08 10:50:00,29.27,29.29,29.16,29.16,168300.0,20.471,20.485,20.3941,20.3941,168300.0
2010-07-08 11:00:00,29.16,29.16,29.09,29.09,313100.0,20.3941,20.3941,20.3451,20.3451,313100.0
2010-07-08 11:10:00,29.09,29.15,29.08,29.14,193500.0,20.3451,20.3871,20.3381,20.3801,193500.0
2010-07-08 11:20:00,29.14,29.2,29.13,29.14,183100.0,20.3801,20.4221,20.3731,20.3801,183100.0
2010-07-08 11:30:00,29.14,29.22,29.11,29.21,123300.0,20.3801,20.4361,20.3591,20.4291,123300.0
2010-07-08 11:40:00,29.21,29.22,29.11,29.12,247300.0,20.4291,20.4361,20.3591,20.3661,247300.0
2010-07-08 11:50:00,29.13,29.13,29.02,29.05,234700.0,20.3731,20.3731,20.2962,20.3172,234700.0
2010-07-08 12:00:00,29.03,29.04,29.01,29.03,215800.0,20.3032,20.3102,20.2892,20.3032,215800.0
2010-07-08 12:10:00,29.03,29.04,28.96,28.99,210600.0,20.3032,20.3102,20.2542,20.2752,210600.0
2010-07-08 12:20:00,28.99,29.05,28.98,29.04,87000.0,20.2752,20.3172,20.2682,20.3102,87000.0
2010-07-08 12:30:00,29.04,29.05,28.97,28.99,185900.0,20.3102,20.3172,20.2612,20.2752,185900.0
2010-07-08 12:40:00,28.99,29.06,28.98,29.06,268500.0,20.2752,20.3242,20.2682,20.3242,268500.0
2010-07-08 12:50:00,29.06,29.12,29.05,29.1,479100.0,20.3242,20.3661,20.3172,20.3521,479100.0
2010-07-08 13:00:00,29.1,29.21,29.1,29.19,127400.0,20.3521,20.4291,20.3521,20.4151,127400.0
2010-07-08 13:10:00,29.2,29.22,29.13,29.14,284100.0,20.4221,20.4361,20.3731,20.3801,284100.0
2010-07-08 13:20:00,29.13,29.2,29.12,29.2,161100.0,20.3731,20.4221,20.3661,20.4221,161100.0
2010-07-08 13:30:00,29.19,29.22,29.19,29.2,163100.0,20.4151,20.4361,20.4151,20.4221,163100.0
2010-07-08 13:40:00,29.2,29.25,29.17,29.25,170700.0,20.4221,20.457,20.4011,20.457,170700.0
2010-07-08 13:50:00,29.24,29.25,29.19,29.2,226800.0,20.4501,20.457,20.4151,20.4221,226800.0
2010-07-08 14:00:00,29.19,29.23,29.18,29.21,166900.0,20.4151,20.4431,20.4081,20.4291,166900.0
2010-07-08 14:10:00,29.21,29.21,29.09,29.1,196400.0,20.4291,20.4291,20.3451,20.3521,196400.0
2010-07-08 14:20:00,29.11,29.17,29.06,29.17,144700.0,20.3591,20.4011,20.3242,20.4011,144700.0
2010-07-08 14:30:00,29.16,29.17,29.11,29.11,146800.0,20.3941,20.4011,20.3591,20.3591,146800.0
2010-07-08 14:40:00,29.11,29.2,29.1,29.19,222000.0,20.3591,20.4221,20.3521,20.4151,222000.0
2010-07-08 14:50:00,29.2,29.22,29.17,29.2,114000.0,20.4221,20.4361,20.4011,20.4221,114000.0
2010-07-08 15:00:00,29.2,29.22,29.1,29.13,255900.0,20.4221,20.4361,20.3521,20.3731,255900.0
2010-07-08 15:10:00,29.12,29.2,29.1,29.18,244200.0,20.3661,20.4221,20.3521,20.4081,244200.0
2010-07-08 15:20:00,29.19,29.24,29.18,29.23,329500.0,20.4151,20.4501,20.4081,20.4431,329500.0
2010-07-08 15:30:00,29.23,29.34,29.23,29.33,299300.0,20.4431,20.52,20.4431,20.513,299300.0
2010-07-08 15:40:00,29.33,29.43,29.31,29.35,523800.0,20.513,20.5829,20.499,20.527,523800.0
2010-07-08 15:50:00,29.35,29.44,29.33,29.43,935900.0,20.527,20.5899,20.513,20.5829,935900.0
2010-07-09 09:30:00,29.48,29.57,29.25,29.4,351000.0,20.6179,20.6808,20.457,20.562,351000.0
2010-07-09 09:40:00,29.39,29.42,29.31,29.35,248100.0,20.555,20.5759,20.499,20.527,248100.0
2010-07-09 09:50:00,29.36,29.51,29.35,29.43,214400.0,20.534,20.6389,20.527,20.5829,214400.0
2010-07-09 10:00:00,29.43,29.52,29.41,29.42,138100.0,20.5829,20.6459,20.5689,20.5759,138100.0
2010-07-09 10:10:00,29.42,29.56,29.39,29.56,182100.0,20.5759,20.6739,20.555,20.6739,182100.0
2010-07-09 10:20:00,29.55,29.57,29.45,29.45,336500.0,20.6669,20.6808,20.5969,20.5969,336500.0
2010-07-09 10:30:00,29.46,29.64,29.43,29.58,170300.0,20.6039,20.7298,20.5829,20.6878,170300.0
2010-07-09 10:40:00,29.57,29.61,29.43,29.43,174600.0,20.6808,20.7088,20.5829,20.5829,174600.0
2010-07-09 10:50:00,29.43,29.44,29.34,29.37,183000.0,20.5829,20.5899,20.52,20.541,183000.0
2010-07-09 11:00:00,29.37,29.46,29.35,29.38,108200.0,20.541,20.6039,20.527,20.548,108200.0
2010-07-09 11:10:00,29.38,29.51,29.37,29.51,258200.0,20.548,20.6389,20.541,20.6389,258200.0
2010-07-09 11:20:00,29.5,29.53,29.44,29.52,172100.0,20.6319,20.6529,20.5899,20.6459,172100.0
2010-07-09 11:30:00,29.52,29.54,29.47,29.54,144000.0,20.6459,20.6599,20.6109,20.6599,144000.0
2010-07-09 11:40:00,29.53,29.58,29.48,29.53,227600.0,20.6529,20.6878,20.6179,20.6529,227600.0
2010-07-09 11:50:00,29.52,29.57,29.47,29.48,72800.0,20.6459,20.6808,20.6109,20.6179,72800.0
2010-07-09 12:00:00,29.49,29.61,29.49,29.59,113500.0,20.6249,20.7088,20.6249,20.6948,113500.0
2010-07-09 12:10:00,29.6,29.62,29.54,29.61,78200.0,20.7018,20.7158,20.6599,20.7088,78200.0
2010-07-09 12:20:00,29.61,29.68,29.61,29.66,127500.0,20.7088,20.7578,20.7088,20.7438,127500.0
2010-07-09 12:30:00,29.66,29.68,29.62,29.68,463300.0,20.7438,20.7578,20.7158,20.7578,463300.0
2010-07-09 12:40:00,29.68,29.71,29.65,29.71,235200.0,20.7578,20.7788,20.7368,20.7788,235200.0
2010-07-09 12:50:00,29.71,29.73,29.68,29.69,173100.0,20.7788,20.7927,20.7578,20.7648,173100.0
2010-07-09 13:00:00,29.69,29.82,29.69,29.79,395400.0,20.7648,20.8557,20.7648,20.8347,395400.0
2010-07-09 13:10:00,29.79,29.87,29.78,29.84,452900.0,20.8347,20.8907,20.8277,20.8697,452900.0
2010-07-09 13:20:00,29.84,29.87,29.78,29.8,134700.0,20.8697,20.8907,20.8277,20.8417,134700.0
2010-07-09 13:30:00,29.8,29.8,29.73,29.74,120900.0,20.8417,20.8417,20.7927,20.7997,120900.0
2010-07-09 13:40:00,29.74,29.75,29.68,29.72,99900.0,20.7997,20.8067,20.7578,20.7858,99900.0
2010-07-09 13:50:00,29.72,29.75,29.68,29.69,81900.0,20.7858,20.8067,20.7578,20.7648,81900.0
2010-07-09 14:00:00,29.69,29.74,29.68,29.68,125400.0,20.7648,20.7997,20.7578,20.7578,125400.0
2010-07-09 14:10:00,29.68,29.7,29.66,29.68,110300.0,20.7578,20.7718,20.7438,20.7578,110300.0
2010-07-09 14:20:00,29.68,29.7,29.66,29.67,137400.0,20.7578,20.7718,20.7438,20.7508,137400.0
2010-07-09 14:30:00,29.66,29.72,29.65,29.69,151300.0,20.7438,20.7858,20.7368,20.7648,151300.0
2010-07-09 14:40:00,29.7,29.73,29.67,29.68,152300.0,20.7718,20.7927,20.7508,20.7578,152300.0
2010-07-09 14:50:00,29.69,29.78,29.68,29.78,129300.0,20.7648,20.8277,20.7578,20.8277,129300.0
2010-07-09 15:00:00,29.78,29.78,29.72,29.73,109400.0,20.8277,20.8277,20.7858,20.7927,109400.0
2010-07-09 15:10:00,29.73,29.78,29.73,29.74,149800.0,20.7927,20.8277,20.7927,20.7997,149800.0
2010-07-09 15:20:00,29.74,29.81,29.71,29.74,257200.0,20.7997,20.8487,20.7788,20.7997,257200.0
2010-07-09 15:30:00,29.74,29.79,29.73,29.77,232200.0,20.7997,20.8347,20.7927,20.8207,232200.0
2010-07-09 15:40:00,29.78,29.81,29.75,29.79,321100.0,20.8277,20.8487,20.8067,20.8347,321100.0
2010-07-09 15:50:00,29.79,29.85,29.77,29.81,671000.0,20.8347,20.8767,20.8207,20.8487,671000.0
2010-07-12 09:30:00,29.75,29.92,29.74,29.87,314200.0,20.8067,20.9256,20.7997,20.8907,314200.0
2010-07-12 09:40:00,29.86,30.04,29.86,29.94,242300.0,20.8837,21.0096,20.8837,20.9396,242300.0
2010-07-12 09:50:00,29.94,30.03,29.94,30.01,252900.0,20.9396,21.0026,20.9396,20.9886,252900.0
2010-07-12 10:00:00,30.01,30.01,29.92,29.94,148100.0,20.9886,20.9886,20.9256,20.9396,148100.0
2010-07-12 10:10:00,29.93,29.96,29.9,29.94,253800.0,20.9326,20.9536,20.9116,20.9396,253800.0
2010-07-12 10:20:00,29.93,29.94,29.87,29.88,209800.0,20.9326,20.9396,20.8907,20.8977,209800.0
2010-07-12 10:30:00,29.87,29.9,29.82,29.82,124000.0,20.8907,20.9116,20.8557,20.8557,124000.0
2010-07-12 10:40:00,29.83,29.84,29.76,29.78,258900.0,20.8627,20.8697,20.8137,20.8277,258900.0
2010-07-12 10:50:00,29.78,29.8,29.74,29.79,137900.0,20.8277,20.8417,20.7997,20.8347,137900.0
2010-07-12 11:00:00,29.78,29.82,29.75,29.8,390400.0,20.8277,20.8557,20.8067,20.8417,390400.0
2010-07-12 11:10:00,29.79,29.83,29.77,29.8,160900.0,20.8347,20.8627,20.8207,20.8417,160900.0
2010-07-12 11:20:00,29.79,29.86,29.78,29.85,225900.0,20.8347,20.8837,20.8277,20.8767,225900.0
2010-07-12 11:30:00,29.85,29.86,29.79,29.79,209600.0,20.8767,20.8837,20.8347,20.8347,209600.0
2010-07-12 11:40:00,29.79,29.83,29.78,29.81,233900.0,20.8347,20.8627,20.8277,20.8487,233900.0
2010-07-12 11:50:00,29.81,29.81,29.75,29.77,207200.0,20.8487,20.8487,20.8067,20.8207,207200.0
2010-07-12 12:00:00,29.77,29.8,29.74,29.79,179200.0,20.8207,20.8417,20.7997,20.8347,179200.0
2010-07-12 12:10:00,29.79,29.82,29.75,29.76,172800.0,20.8347,20.8557,20.8067,20.8137,172800.0
2010-07-12 12:20:00,29.76,29.79,29.74,29.79,134600.0,20.8137,20.8347,20.7997,20.8347,134600.0
2010-07-12 12:30:00,29.78,29.81,29.77,29.81,119300.0,20.8277,20.8487,20.8207,20.8487,119300.0
2010-07-12 12:40:00,29.81,29.81,29.73,29.77,61000.0,20.8487,20.8487,20.7927,20.8207,61000.0
2010-07-12 12:50:00,29.76,29.78,29.68,29.69,103100.0,20.8137,20.8277,20.7578,20.7648,103100.0
2010-07-12 13:00:00,29.69,29.8,29.68,29.78,151900.0,20.7648,20.8417,20.7578,20.8277,151900.0
2010-07-12 13:10:00,29.78,29.83,29.76,29.83,66800.0,20.8277,20.8627,20.8137,20.8627,66800.0
2010-07-12 13:20:00,29.82,29.87,29.81,29.87,87700.0,20.8557,20.8907,20.8487,20.8907,87700.0
2010-07-12 13:30:00,29.87,29.9,29.84,29.9,143500.0,20.8907,20.9116,20.8697,20.9116,143500.0
2010-07-12 13:40:00,29.9,29.93,29.85,29.93,190100.0,20.9116,20.9326,20.8767,20.9326,190100.0
2010-07-12 13:50:00,29.92,29.99,29.92,29.95,152300.0,20.9256,20.9746,20.9256,20.9466,152300.0
2010-07-12 14:00:00,29.95,29.95,29.86,29.88,109800.0,20.9466,20.9466,20.8837,20.8977,109800.0
2010-07-12 14:10:00,29.88,29.91,29.83,29.85,221400.0,20.8977,20.9186,20.8627,20.8767,221400.0
2010-07-12 14:20:00,29.86,29.89,29.82,29.85,116700.0,20.8837,20.9047,20.8557,20.8767,116700.0
2010-07-12 14:30:00,29.84,29.85,29.8,29.85,103900.0,20.8697,20.8767,20.8417,20.8767,103900.0
2010-07-12 14:40:00,29.85,29.91,29.83,29.9,75100.0,20.8767,20.9186,20.8627,20.9116,75100.0
2010-07-12 14:50:00,29.9,29.93,29.88,29.91,249900.0,20.9116,20.9326,20.8977,20.9186,249900.0
2010-07-12 15:00:00,29.92,29.92,29.86,29.9,220200.0,20.9256,20.9256,20.8837,20.9116,220200.0
2010-07-12 15:10:00,29.89,29.93,29.87,29.92,137600.0,20.9047,20.9326,20.8907,20.9256,137600.0
2010-07-12 15:20:00,29.93,29.95,29.9,29.91,127800.0,20.9326,20.9466,20.9116,20.9186,127800.0
2010-07-12 15:30:00,29.92,29.96,29.9,29.95,250300.0,20.9256,20.9536,20.9116,20.9466,250300.0
2010-07-12 15:40:00,29.95,29.99,29.93,29.94,274100.0,20.9466,20.9746,20.9326,20.9396,274100.0
2010-07-12 15:50:00,29.95,29.98,29.93,29.97,511400.0,20.9466,20.9676,20.9326,20.9606,511400.0
2010-07-13 09:30:00,30.12,30.35,30.11,30.31,323600.0,21.0655,21.2264,21.0585,21.1984,323600.0
2010-07-13 09:40:00,30.32,30.43,30.29,30.3,239300.0,21.2054,21.2823,21.1844,21.1914,239300.0
2010-07-13 09:50:00,30.3,30.44,30.29,30.43,220600.0,21.1914,21.2893,21.1844,21.2823,220600.0
2010-07-13 10:00:00,30.43,30.55,30.43,30.53,435000.0,21.2823,21.3662,21.2823,21.3523,435000.0
2010-07-13 10:10:00,30.52,30.54,30.44,30.45,303700.0,21.3453,21.3593,21.2893,21.2963,303700.0
2010-07-13 10:20:00,30.45,30.46,30.36,30.43,387900.0,21.2963,21.3033,21.2334,21.2823,387900.0
2010-07-13 10:30:00,30.42,30.43,30.31,30.32,366000.0,21.2753,21.2823,21.1984,21.2054,366000.0
2010-07-13 10:40:00,30.32,30.39,30.28,30.39,379700.0,21.2054,21.2543,21.1774,21.2543,379700.0
2010-07-13 10:50:00,30.39,30.46,30.38,30.4,474100.0,21.2543,21.3033,21.2474,21.2613,474100.0
2010-07-13 11:00:00,30.4,30.43,30.36,30.42,145100.0,21.2613,21.2823,21.2334,21.2753,145100.0
2010-07-13 11:10:00,30.42,30.42,30.36,30.37,178700.0,21.2753,21.2753,21.2334,21.2404,178700.0
2010-07-13 11:20:00,30.37,30.38,30.31,30.31,156300.0,21.2404,21.2474,21.1984,21.1984,156300.0
2010-07-13 11:30:00,30.31,30.46,30.31,30.42,323300.0,21.1984,21.3033,21.1984,21.2753,323300.0
2010-07-13 11:40:00,30.42,30.53,30.42,30.47,92500.0,21.2753,21.3523,21.2753,21.3103,92500.0
2010-07-13 11:50:00,30.47,30.49,30.4,30.42,83600.0,21.3103,21.3243,21.2613,21.2753,83600.0
2010-07-13 12:00:00,30.41,30.46,30.38,30.45,122300.0,21.2683,21.3033,21.2474,21.2963,122300.0
2010-07-13 12:10:00,30.45,30.5,30.44,30.48,88000.0,21.2963,21.3313,21.2893,21.3173,88000.0
2010-07-13 12:20:00,30.48,30.49,30.4,30.44,106000.0,21.3173,21.3243,21.2613,21.2893,106000.0
2010-07-13 12:30:00,30.45,30.48,30.4,30.45,106900.0,21.2963,21.3173,21.2613,21.2963,106900.0
2010-07-13 12:40:00,30.44,30.47,30.42,30.46,85600.0,21.2893,21.3103,21.2753,21.3033,85600.0
2010-07-13 12:50:00,30.47,30.54,30.46,30.5,250300.0,21.3103,21.3593,21.3033,21.3313,250300.0
2010-07-13 13:00:00,30.5,30.56,30.49,30.55,285000.0,21.3313,21.3732,21.3243,21.3662,285000.0
2010-07-13 13:10:00,30.56,30.56,30.46,30.51,287100.0,21.3732,21.3732,21.3033,21.3383,287100.0
2010-07-13 13:20:00,30.51,30.52,30.46,30.47,184900.0,21.3383,21.3453,21.3033,21.3103,184900.0
2010-07-13 13:30:00,30.48,30.51,30.42,30.45,219700.0,21.3173,21.3383,21.2753,21.2963,219700.0
2010-07-13 13:40:00,30.45,30.52,30.42,30.47,169000.0,21.2963,21.3453,21.2753,21.3103,169000.0
2010-07-13 13:50:00,30.47,30.5,30.43,30.49,175300.0,21.3103,21.3313,21.2823,21.3243,175300.0
2010-07-13 14:00:00,30.48,30.57,30.47,30.53,253700.0,21.3173,21.3802,21.3103,21.3523,253700.0
2010-07-13 14:10:00,30.53,30.56,30.5,30.52,149400.0,21.3523,21.3732,21.3313,21.3453,149400.0
2010-07-13 14:20:00,30.52,30.52,30.45,30.48,146400.0,21.3453,21.3453,21.2963,21.3173,146400.0
2010-07-13 14:30:00,30.48,30.55,30.48,30.52,97800.0,21.3173,21.3662,21.3173,21.3453,97800.0
2010-07-13 14:40:00,30.51,30.52,30.43,30.45,95700.0,21.3383,21.3453,21.2823,21.2963,95700.0
2010-07-13 14:50:00,30.45,30.45,30.4,30.44,138400.0,21.2963,21.2963,21.2613,21.2893,138400.0
2010-07-13 15:00:00,30.43,30.5,30.43,30.47,148700.0,21.2823,21.3313,21.2823,21.3103,148700.0
2010-07-13 15:10:00,30.48,30.55,30.47,30.52,256600.0,21.3173,21.3662,21.3103,21.3453,256600.0
2010-07-13 15:20:00,30.51,30.6,30.49,30.6,217000.0,21.3383,21.4012,21.3243,21.4012,217000.0
2010-07-13 15:30:00,30.59,30.63,30.54,30.63,676100.0,21.3942,21.4222,21.3593,21.4222,676100.0
2010-07-13 15:40:00,30.63,30.68,30.62,30.65,592000.0,21.4222,21.4572,21.4152,21.4362,592000.0
2010-07-13 15:50:00,30.66,30.66,30.55,30.57,804400.0,21.4432,21.4432,21.3662,21.3802,804400.0
2010-07-14 09:30:00,30.52,30.52,30.34,30.38,208700.0,21.3453,21.3453,21.2194,21.2474,208700.0
2010-07-14 09:40:00,30.38,30.42,30.23,30.36,249400.0,21.2474,21.2753,21.1424,21.2334,249400.0
2010-07-14 09:50:00,30.37,30.43,30.34,30.4,300700.0,21.2404,21.2823,21.2194,21.2613,300700.0
2010-07-14 10:00:00,30.4,30.43,30.26,30.38,256300.0,21.2613,21.2823,21.1634,21.2474,256300.0
2010-07-14 10:10:00,30.37,30.48,30.36,30.48,139300.0,21.2404,21.3173,21.2334,21.3173,139300.0
2010-07-14 10:20:00,30.47,30.62,30.46,30.57,148000.0,21.3103,21.4152,21.3033,21.3802,148000.0
2010-07-14 10:30:00,30.58,30.6,30.53,30.56,166400.0,21.3872,21.4012,21.3523,21.3732,166400.0
2010-07-14 10:40:00,30.55,30.63,30.55,30.6,164700.0,21.3662,21.4222,21.3662,21.4012,164700.0
2010-07-14 10:50:00,30.59,30.64,30.54,30.64,152600.0,21.3942,21.4292,21.3593,21.4292,152600.0
2010-07-14 11:00:00,30.64,30.65,30.55,30.55,260900.0,21.4292,21.4362,21.3662,21.3662,260900.0
2010-07-14 11:10:00,30.55,30.63,30.5,30.63,144100.0,21.3662,21.4222,21.3313,21.4222,144100.0
2010-07-14 11:20:00,30.63,30.65,30.56,30.63,92500.0,21.4222,21.4362,21.3732,21.4222,92500.0
2010-07-14 11:30:00,30.63,30.69,30.61,30.68,127900.0,21.4222,21.4642,21.4082,21.4572,127900.0
2010-07-14 11:40:00,30.67,30.78,30.65,30.67,134300.0,21.4502,21.5271,21.4362,21.4502,134300.0
2010-07-14 11:50:00,30.66,30.74,30.64,30.7,116900.0,21.4432,21.4991,21.4292,21.4712,116900.0
2010-07-14 12:00:00,30.69,30.7,30.62,30.62,90600.0,21.4642,21.4712,21.4152,21.4152,90600.0
2010-07-14 12:10:00,30.62,30.65,30.62,30.65,61600.0,21.4152,21.4362,21.4152,21.4362,61600.0
2010-07-14 12:20:00,30.64,30.65,30.62,30.65,39900.0,21.4292,21.4362,21.4152,21.4362,39900.0
2010-07-14 12:30:00,30.65,30.69,30.64,30.66,52400.0,21.4362,21.4642,21.4292,21.4432,52400.0
2010-07-14 12:40:00,30.66,30.72,30.63,30.63,295100.0,21.4432,21.4851,21.4222,21.4222,295100.0
2010-07-14 12:50:00,30.64,30.64,30.59,30.61,68500.0,21.4292,21.4292,21.3942,21.4082,68500.0
2010-07-14 13:00:00,30.61,30.65,30.57,30.58,90200.0,21.4082,21.4362,21.3802,21.3872,90200.0
2010-07-14 13:10:00,30.58,30.61,30.57,30.6,53600.0,21.3872,21.4082,21.3802,21.4012,53600.0
2010-07-14 13:20:00,30.61,30.67,30.6,30.67,61200.0,21.4082,21.4502,21.4012,21.4502,61200.0
2010-07-14 13:30:00,30.67,30.68,30.65,30.65,72800.0,21.4502,21.4572,21.4362,21.4362,72800.0
2010-07-14 13:40:00,30.65,30.7,30.64,30.65,201700.0,21.4362,21.4712,21.4292,21.4362,201700.0
2010-07-14 13:50:00,30.65,30.66,30.57,30.61,82900.0,21.4362,21.4432,21.3802,21.4082,82900.0
2010-07-14 14:00:00,30.61,30.64,30.55,30.61,158600.0,21.4082,21.4292,21.3662,21.4082,158600.0
2010-07-14 14:10:00,30.6,30.63,30.53,30.55,116800.0,21.4012,21.4222,21.3523,21.3662,116800.0
2010-07-14 14:20:00,30.56,30.57,30.48,30.52,187600.0,21.3732,21.3802,21.3173,21.3453,187600.0
2010-07-14 14:30:00,30.52,30.56,30.5,30.53,113300.0,21.3453,21.3732,21.3313,21.3523,113300.0
2010-07-14 14:40:00,30.53,30.61,30.53,30.57,129900.0,21.3523,21.4082,21.3523,21.3802,129900.0
2010-07-14 14:50:00,30.57,30.62,30.55,30.61,114400.0,21.3802,21.4152,21.3662,21.4082,114400.0
2010-07-14 15:00:00,30.61,30.65,30.56,30.56,72200.0,21.4082,21.4362,21.3732,21.3732,72200.0
2010-07-14 15:10:00,30.57,30.63,30.54,30.63,147000.0,21.3802,21.4222,21.3593,21.4222,147000.0
2010-07-14 15:20:00,30.62,30.64,30.59,30.62,138600.0,21.4152,21.4292,21.3942,21.4152,138600.0
2010-07-14 15:30:00,30.63,30.64,30.58,30.6,177000.0,21.4222,21.4292,21.3872,21.4012,177000.0
2010-07-14 15:40:00,30.6,30.63,30.53,30.63,284000.0,21.4012,21.4222,21.3523,21.4222,284000.0
2010-07-14 15:50:00,30.64,30.69,30.6,30.69,413600.0,21.4292,21.4642,21.4012,21.4642,413600.0
2010-07-15 09:30:00,30.65,30.74,30.55,30.62,192900.0,21.4362,21.4991,21.3662,21.4152,192900.0
2010-07-15 09:40:00,30.62,30.68,30.57,30.61,142800.0,21.4152,21.4572,21.3802,21.4082,142800.0
2010-07-15 09:50:00,30.61,30.63,30.49,30.53,126300.0,21.4082,21.4222,21.3243,21.3523,126300.0
2010-07-15 10:00:00,30.52,30.52,30.31,30.35,558400.0,21.3453,21.3453,21.1984,21.2264,558400.0
2010-07-15 10:10:00,30.35,30.36,30.23,30.26,215500.0,21.2264,21.2334,21.1424,21.1634,215500.0
2010-07-15 10:20:00,30.26,30.28,30.22,30.27,308800.0,21.1634,21.1774,21.1354,21.1704,308800.0
2010-07-15 10:30:00,30.28,30.39,30.28,30.39,190600.0,21.1774,21.2543,21.1774,21.2543,190600.0
2010-07-15 10:40:00,30.39,30.43,30.36,30.43,178500.0,21.2543,21.2823,21.2334,21.2823,178500.0
2010-07-15 10:50:00,30.42,30.46,30.37,30.41,128300.0,21.2753,21.3033,21.2404,21.2683,128300.0
2010-07-15 11:00:00,30.41,30.44,30.35,30.41,206800.0,21.2683,21.2893,21.2264,21.2683,206800.0
2010-07-15 11:10:00,30.41,30.43,30.39,30.4,133500.0,21.2683,21.2823,21.2543,21.2613,133500.0
2010-07-15 11:20:00,30.41,30.45,30.4,30.43,147100.0,21.2683,21.2963,21.2613,21.2823,147100.0
2010-07-15 11:30:00,30.42,30.44,30.4,30.41,132400.0,21.2753,21.2893,21.2613,21.2683,132400.0
2010-07-15 11:40:00,30.41,30.43,30.38,30.41,142300.0,21.2683,21.2823,21.2474,21.2683,142300.0
2010-07-15 11:50:00,30.41,30.44,30.39,30.41,165300.0,21.2683,21.2893,21.2543,21.2683,165300.0
2010-07-15 12:00:00,30.41,30.42,30.38,30.41,211600.0,21.2683,21.2753,21.2474,21.2683,211600.0
2010-07-15 12:10:00,30.41,30.47,30.41,30.45,79900.0,21.2683,21.3103,21.2683,21.2963,79900.0
2010-07-15 12:20:00,30.44,30.44,30.4,30.41,84400.0,21.2893,21.2893,21.2613,21.2683,84400.0
2010-07-15 12:30:00,30.41,30.45,30.41,30.44,64900.0,21.2683,21.2963,21.2683,21.2893,64900.0
2010-07-15 12:40:00,30.45,30.45,30.4,30.44,43500.0,21.2963,21.2963,21.2613,21.2893,43500.0
2010-07-15 12:50:00,30.44,30.48,30.42,30.45,93300.0,21.2893,21.3173,21.2753,21.2963,93300.0
2010-07-15 13:00:00,30.45,30.51,30.44,30.49,209900.0,21.2963,21.3383,21.2893,21.3243,209900.0
2010-07-15 13:10:00,30.5,30.56,30.47,30.55,95100.0,21.3313,21.3732,21.3103,21.3662,95100.0
2010-07-15 13:20:00,30.55,30.64,30.55,30.55,138100.0,21.3662,21.4292,21.3662,21.3662,138100.0
2010-07-15 13:30:00,30.56,30.6,30.5,30.52,79600.0,21.3732,21.4012,21.3313,21.3453,79600.0
2010-07-15 13:40:00,30.52,30.55,30.5,30.55,66600.0,21.3453,21.3662,21.3313,21.3662,66600.0
2010-07-15 13:50:00,30.54,30.54,30.49,30.54,57800.0,21.3593,21.3593,21.3243,21.3593,57800.0
2010-07-15 14:00:00,30.53,30.58,30.5,30.51,98400.0,21.3523,21.3872,21.3313,21.3383,98400.0
2010-07-15 14:10:00,30.51,30.57,30.49,30.57,111000.0,21.3383,21.3802,21.3243,21.3802,111000.0
2010-07-15 14:20:00,30.57,30.62,30.54,30.61,106700.0,21.3802,21.4152,21.3593,21.4082,106700.0
2010-07-15 14:30:00,30.61,30.64,30.56,30.64,107600.0,21.4082,21.4292,21.3732,21.4292,107600.0
2010-07-15 14:40:00,30.64,30.67,30.62,30.66,210300.0,21.4292,21.4502,21.4152,21.4432,210300.0
2010-07-15 14:50:00,30.66,30.67,30.58,30.61,95200.0,21.4432,21.4502,21.3872,21.4082,95200.0
2010-07-15 15:00:00,30.6,30.62,30.52,30.52,202200.0,21.4012,21.4152,21.3453,21.3453,202200.0
2010-07-15 15:10:00,30.52,30.54,30.46,30.53,241300.0,21.3453,21.3593,21.3033,21.3523,241300.0
2010-07-15 15:20:00,30.53,30.59,30.45,30.58,266300.0,21.3523,21.3942,21.2963,21.3872,266300.0
2010-07-15 15:30:00,30.58,30.7,30.56,30.68,387500.0,21.3872,21.4712,21.3732,21.4572,387500.0
2010-07-15 15:40:00,30.68,30.81,30.64,30.75,449100.0,21.4572,21.5481,21.4292,21.5061,449100.0
2010-07-15 15:50:00,30.75,30.84,30.75,30.76,849000.0,21.5061,21.5691,21.5061,21.5131,849000.0
2010-07-16 09:30:00,30.62,30.77,30.51,30.58,1178300.0,21.4152,21.5201,21.3383,21.3872,1178300.0
2010-07-16 09:40:00,30.56,30.59,30.36,30.37,144500.0,21.3732,21.3942,21.2334,21.2404,144500.0
2010-07-16 09:50:00,30.38,30.39,30.17,30.33,341300.0,21.2474,21.2543,21.1005,21.2124,341300.0
2010-07-16 10:00:00,30.32,30.42,30.28,30.35,303800.0,21.2054,21.2753,21.1774,21.2264,303800.0
2010-07-16 10:10:00,30.34,30.39,30.29,30.3,125800.0,21.2194,21.2543,21.1844,21.1914,125800.0
2010-07-16 10:20:00,30.31,30.41,30.3,30.38,180500.0,21.1984,21.2683,21.1914,21.2474,180500.0
2010-07-16 10:30:00,30.39,30.42,30.32,30.37,230200.0,21.2543,21.2753,21.2054,21.2404,230200.0
2010-07-16 10:40:00,30.37,30.4,30.31,30.31,223300.0,21.2404,21.2613,21.1984,21.1984,223300.0
2010-07-16 10:50:00,30.31,30.38,30.29,30.33,368000.0,21.1984,21.2474,21.1844,21.2124,368000.0
2010-07-16 11:00:00,30.33,30.34,30.28,30.32,563300.0,21.2124,21.2194,21.1774,21.2054,563300.0
2010-07-16 11:10:00,30.32,30.44,30.31,30.42,554100.0,21.2054,21.2893,21.1984,21.2753,554100.0
2010-07-16 11:20:00,30.42,30.44,30.34,30.43,227700.0,21.2753,21.2893,21.2194,21.2823,227700.0
2010-07-16 11:30:00,30.43,30.46,30.39,30.43,219100.0,21.2823,21.3033,21.2543,21.2823,219100.0
2010-07-16 11:40:00,30.42,30.48,30.4,30.45,156900.0,21.2753,21.3173,21.2613,21.2963,156900.0
2010-07-16 11:50:00,30.45,30.47,30.39,30.41,187600.0,21.2963,21.3103,21.2543,21.2683,187600.0
2010-07-16 12:00:00,30.41,30.43,30.28,30.31,106700.0,21.2683,21.2823,21.1774,21.1984,106700.0
2010-07-16 12:10:00,30.3,30.33,30.2,30.26,187800.0,21.1914,21.2124,21.1215,21.1634,187800.0
2010-07-16 12:20:00,30.25,30.29,30.2,30.25,150700.0,21.1564,21.1844,21.1215,21.1564,150700.0
2010-07-16 12:30:00,30.25,30.25,30.2,30.22,93900.0,21.1564,21.1564,21.1215,21.1354,93900.0
2010-07-16 12:40:00,30.22,30.23,30.14,30.16,121200.0,21.1354,21.1424,21.0795,21.0935,121200.0
2010-07-16 12:50:00,30.16,30.19,30.1,30.13,180000.0,21.0935,21.1145,21.0515,21.0725,180000.0
2010-07-16 13:00:00,30.14,30.18,30.1,30.16,70800.0,21.0795,21.1075,21.0515,21.0935,70800.0
2010-07-16 13:10:00,30.15,30.19,30.13,30.18,61500.0,21.0865,21.1145,21.0725,21.1075,61500.0
2010-07-16 13:20:00,30.19,30.19,30.13,30.14,115900.0,21.1145,21.1145,21.0725,21.0795,115900.0
2010-07-16 13:30:00,30.13,30.25,30.13,30.25,112500.0,21.0725,21.1564,21.0725,21.1564,112500.0
2010-07-16 13:40:00,30.25,30.25,30.15,30.21,109300.0,21.1564,21.1564,21.0865,21.1285,109300.0
2010-07-16 13:50:00,30.2,30.2,30.11,30.16,82200.0,21.1215,21.1215,21.0585,21.0935,82200.0
2010-07-16 14:00:00,30.15,30.2,30.12,30.16,63100.0,21.0865,21.1215,21.0655,21.0935,63100.0
2010-07-16 14:10:00,30.15,30.19,30.1,30.1,124400.0,21.0865,21.1145,21.0515,21.0515,124400.0
2010-07-16 14:20:00,30.1,30.16,30.09,30.12,98100.0,21.0515,21.0935,21.0445,21.0655,98100.0
2010-07-16 14:30:00,30.12,30.16,30.09,30.11,141700.0,21.0655,21.0935,21.0445,21.0585,141700.0
2010-07-16 14:40:00,30.1,30.15,30.06,30.13,86500.0,21.0515,21.0865,21.0235,21.0725,86500.0
2010-07-16 14:50:00,30.13,30.14,30.05,30.06,116100.0,21.0725,21.0795,21.0166,21.0235,116100.0
2010-07-16 15:00:00,30.07,30.1,30.05,30.06,157400.0,21.0305,21.0515,21.0166,21.0235,157400.0
2010-07-16 15:10:00,30.06,30.06,30.0,30.01,191000.0,21.0235,21.0235,20.9816,20.9886,191000.0
2010-07-16 15:20:00,30.01,30.04,29.97,29.99,323500.0,20.9886,21.0096,20.9606,20.9746,323500.0
2010-07-16 15:30:00,29.99,30.06,29.97,30.02,400700.0,20.9746,21.0235,20.9606,20.9956,400700.0
2010-07-16 15:40:00,30.02,30.09,29.96,29.98,646700.0,20.9956,21.0445,20.9536,20.9676,646700.0
2010-07-16 15:50:00,29.99,30.08,29.96,30.03,840700.0,20.9746,21.0375,20.9536,21.0026,840700.0
2010-07-19 09:30:00,30.09,30.22,30.05,30.12,242500.0,21.0445,21.1354,21.0166,21.0655,242500.0
2010-07-19 09:40:00,30.11,30.2,30.09,30.14,198900.0,21.0585,21.1215,21.0445,21.0795,198900.0
2010-07-19 09:50:00,30.15,30.19,30.11,30.18,199100.0,21.0865,21.1145,21.0585,21.1075,199100.0
2010-07-19 10:00:00,30.18,30.18,30.1,30.12,556000.0,21.1075,21.1075,21.0515,21.0655,556000.0
2010-07-19 10:10:00,30.12,30.15,30.09,30.09,379900.0,21.0655,21.0865,21.0445,21.0445,379900.0
2010-07-19 10:20:00,30.1,30.1,29.98,30.0,300000.0,21.0515,21.0515,20.9676,20.9816,300000.0
2010-07-19 10:30:00,30.0,30.1,30.0,30.0,120200.0,20.9816,21.0515,20.9816,20.9816,120200.0
2010-07-19 10:40:00,30.0,30.03,29.97,30.0,175200.0,20.9816,21.0026,20.9606,20.9816,175200.0
2010-07-19 10:50:00,29.99,30.0,29.9,30.0,127600.0,20.9746,20.9816,20.9116,20.9816,127600.0
2010-07-19 11:00:00,30.0,30.15,30.0,30.1,307800.0,20.9816,21.0865,20.9816,21.0515,307800.0
2010-07-19 11:10:00,30.1,30.14,30.09,30.11,90400.0,21.0515,21.0795,21.0445,21.0585,90400.0
2010-07-19 11:20:00,30.11,30.15,30.1,30.15,92900.0,21.0585,21.0865,21.0515,21.0865,92900.0
2010-07-19 11:30:00,30.14,30.15,30.11,30.12,144600.0,21.0795,21.0865,21.0585,21.0655,144600.0
2010-07-19 11:40:00,30.12,30.13,30.04,30.08,134300.0,21.0655,21.0725,21.0096,21.0375,134300.0
2010-07-19 11:50:00,30.08,30.16,30.07,30.11,98500.0,21.0375,21.0935,21.0305,21.0585,98500.0
2010-07-19 12:00:00,30.11,30.12,30.06,30.09,60000.0,21.0585,21.0655,21.0235,21.0445,60000.0
2010-07-19 12:10:00,30.09,30.12,30.06,30.1,163200.0,21.0445,21.0655,21.0235,21.0515,163200.0
2010-07-19 12:20:00,30.11,30.16,30.1,30.15,83500.0,21.0585,21.0935,21.0515,21.0865,83500.0
2010-07-19 12:30:00,30.14,30.24,30.14,30.24,102700.0,21.0795,21.1494,21.0795,21.1494,102700.0
2010-07-19 12:40:00,30.24,30.26,30.21,30.26,168600.0,21.1494,21.1634,21.1285,21.1634,168600.0
2010-07-19 12:50:00,30.26,30.31,30.25,30.26,103100.0,21.1634,21.1984,21.1564,21.1634,103100.0
2010-07-19 13:00:00,30.26,30.26,30.19,30.19,62200.0,21.1634,21.1634,21.1145,21.1145,62200.0
2010-07-19 13:10:00,30.2,30.2,30.13,30.13,61500.0,21.1215,21.1215,21.0725,21.0725,61500.0
2010-07-19 13:20:00,30.13,30.16,30.11,30.11,52800.0,21.0725,21.0935,21.0585,21.0585,52800.0
2010-07-19 13:30:00,30.11,30.15,30.07,30.07,58200.0,21.0585,21.0865,21.0305,21.0305,58200.0
2010-07-19 13:40:00,30.08,30.09,30.07,30.08,56000.0,21.0375,21.0445,21.0305,21.0375,56000.0
2010-07-19 13:50:00,30.08,30.09,30.06,30.08,112100.0,21.0375,21.0445,21.0235,21.0375,112100.0
2010-07-19 14:00:00,30.09,30.11,30.07,30.11,94700.0,21.0445,21.0585,21.0305,21.0585,94700.0
2010-07-19 14:10:00,30.11,30.17,30.1,30.17,170500.0,21.0585,21.1005,21.0515,21.1005,170500.0
2010-07-19 14:20:00,30.17,30.18,30.11,30.13,78300.0,21.1005,21.1075,21.0585,21.0725,78300.0
2010-07-19 14:30:00,30.13,30.14,30.09,30.12,249300.0,21.0725,21.0795,21.0445,21.0655,249300.0
2010-07-19 14:40:00,30.12,30.14,30.09,30.13,215000.0,21.0655,21.0795,21.0445,21.0725,215000.0
2010-07-19 14:50:00,30.14,30.21,30.14,30.17,224300.0,21.0795,21.1285,21.0795,21.1005,224300.0
2010-07-19 15:00:00,30.18,30.24,30.17,30.23,392200.0,21.1075,21.1494,21.1005,21.1424,392200.0
2010-07-19 15:10:00,30.24,30.27,30.22,30.27,164900.0,21.1494,21.1704,21.1354,21.1704,164900.0
2010-07-19 15:20:00,30.27,30.28,30.23,30.27,534400.0,21.1704,21.1774,21.1424,21.1704,534400.0
2010-07-19 15:30:00,30.27,30.28,30.15,30.17,328200.0,21.1704,21.1774,21.0865,21.1005,328200.0
2010-07-19 15:40:00,30.16,30.21,30.16,30.17,361000.0,21.0935,21.1285,21.0935,21.1005,361000.0
2010-07-19 15:50:00,30.17,30.2,30.13,30.17,595100.0,21.1005,21.1215,21.0725,21.1005,595100.0
2010-07-20 09:30:00,29.85,29.99,29.78,29.86,328600.0,20.9366,21.0348,20.8875,20.9436,328600.0
2010-07-20 09:40:00,29.86,30.03,29.84,29.95,310100.0,20.9436,21.0628,20.9296,21.0067,310100.0
2010-07-20 09:50:00,29.95,30.12,29.94,30.1,313400.0,21.0067,21.126,20.9997,21.1119,313400.0
2010-07-20 10:00:00,30.1,30.11,30.0,30.01,233800.0,21.1119,21.1189,21.0418,21.0488,233800.0
2010-07-20 10:10:00,30.0,30.06,29.99,30.06,138300.0,21.0418,21.0839,21.0348,21.0839,138300.0
2010-07-20 10:20:00,30.06,30.11,30.0,30.03,112400.0,21.0839,21.1189,21.0418,21.0628,112400.0
2010-07-20 10:30:00,30.03,30.05,30.0,30.0,160100.0,21.0628,21.0769,21.0418,21.0418,160100.0
2010-07-20 10:40:00,30.0,30.04,29.99,30.02,100000.0,21.0418,21.0699,21.0348,21.0558,100000.0
2010-07-20 10:50:00,30.02,30.05,30.0,30.05,159900.0,21.0558,21.0769,21.0418,21.0769,159900.0
2010-07-20 11:00:00,30.04,30.11,30.04,30.11,192200.0,21.0699,21.1189,21.0699,21.1189,192200.0
2010-07-20 11:10:00,30.1,30.21,30.08,30.21,214300.0,21.1119,21.1891,21.0979,21.1891,214300.0
2010-07-20 11:20:00,30.22,30.26,30.18,30.22,145700.0,21.1961,21.2242,21.168,21.1961,145700.0
2010-07-20 11:30:00,30.21,30.22,30.12,30.15,94700.0,21.1891,21.1961,21.126,21.147,94700.0
2010-07-20 11:40:00,30.14,30.2,30.14,30.2,90200.0,21.14,21.1821,21.14,21.1821,90200.0
2010-07-20 11:50:00,30.19,30.23,30.12,30.14,195700.0,21.1751,21.2031,21.126,21.14,195700.0
2010-07-20 12:00:00,30.14,30.22,30.11,30.19,131100.0,21.14,21.1961,21.1189,21.1751,131100.0
2010-07-20 12:10:00,30.19,30.19,30.08,30.14,136100.0,21.1751,21.1751,21.0979,21.14,136100.0
2010-07-20 12:20:00,30.14,30.17,30.12,30.14,78100.0,21.14,21.161,21.126,21.14,78100.0
2010-07-20 12:30:00,30.14,30.21,30.13,30.17,150100.0,21.14,21.1891,21.133,21.161,150100.0
2010-07-20 12:40:00,30.16,30.25,30.15,30.23,177700.0,21.154,21.2171,21.147,21.2031,177700.0
2010-07-20 12:50:00,30.23,30.24,30.18,30.22,93000.0,21.2031,21.2101,21.168,21.1961,93000.0
2010-07-20 13:00:00,30.22,30.27,30.2,30.25,119100.0,21.1961,21.2312,21.1821,21.2171,119100.0
2010-07-20 13:10:00,30.25,30.26,30.2,30.24,89100.0,21.2171,21.2242,21.1821,21.2101,89100.0
2010-07-20 13:20:00,30.24,30.32,30.23,30.3,86000.0,21.2101,21.2662,21.2031,21.2522,86000.0
2010-07-20 13:30:00,30.31,30.39,30.27,30.37,142200.0,21.2592,21.3153,21.2312,21.3013,142200.0
2010-07-20 13:40:00,30.37,30.47,30.36,30.43,109300.0,21.3013,21.3715,21.2943,21.3434,109300.0
2010-07-20 13:50:00,30.42,30.54,30.42,30.53,131100.0,21.3364,21.4205,21.3364,21.4135,131100.0
2010-07-20 14:00:00,30.53,30.53,30.42,30.42,110200.0,21.4135,21.4135,21.3364,21.3364,110200.0
2010-07-20 14:10:00,30.42,30.43,30.39,30.4,96900.0,21.3364,21.3434,21.3153,21.3224,96900.0
2010-07-20 14:20:00,30.4,30.41,30.35,30.4,85600.0,21.3224,21.3294,21.2873,21.3224,85600.0
2010-07-20 14:30:00,30.39,30.43,30.38,30.38,93200.0,21.3153,21.3434,21.3083,21.3083,93200.0
2010-07-20 14:40:00,30.39,30.41,30.34,30.4,125700.0,21.3153,21.3294,21.2803,21.3224,125700.0
2010-07-20 14:50:00,30.4,30.42,30.32,30.36,190500.0,21.3224,21.3364,21.2662,21.2943,190500.0
2010-07-20 15:00:00,30.36,30.37,30.3,30.34,281600.0,21.2943,21.3013,21.2522,21.2803,281600.0
2010-07-20 15:10:00,30.33,30.41,30.33,30.38,117100.0,21.2733,21.3294,21.2733,21.3083,117100.0
2010-07-20 15:20:00,30.39,30.45,30.37,30.44,299400.0,21.3153,21.3574,21.3013,21.3504,299400.0
2010-07-20 15:30:00,30.45,30.53,30.44,30.45,270300.0,21.3574,21.4135,21.3504,21.3574,270300.0
2010-07-20 15:40:00,30.45,30.52,30.4,30.52,296100.0,21.3574,21.4065,21.3224,21.4065,296100.0
2010-07-20 15:50:00,30.52,30.54,30.43,30.5,459000.0,21.4065,21.4205,21.3434,21.3925,459000.0
2010-07-21 09:30:00,30.66,30.66,30.35,30.43,308700.0,21.5047,21.5047,21.2873,21.3434,308700.0
2010-07-21 09:40:00,30.42,30.49,30.35,30.39,236600.0,21.3364,21.3855,21.2873,21.3153,236600.0
2010-07-21 09:50:00,30.39,30.46,30.36,30.43,147400.0,21.3153,21.3644,21.2943,21.3434,147400.0
2010-07-21 10:00:00,30.42,30.43,30.27,30.33,154100.0,21.3364,21.3434,21.2312,21.2733,154100.0
2010-07-21 10:10:00,30.33,30.42,30.32,30.37,116800.0,21.2733,21.3364,21.2662,21.3013,116800.0
2010-07-21 10:20:00,30.4,30.48,30.39,30.43,214300.0,21.3224,21.3785,21.3153,21.3434,214300.0
2010-07-21 10:30:00,30.42,30.47,30.37,30.42,179800.0,21.3364,21.3715,21.3013,21.3364,179800.0
2010-07-21 10:40:00,30.42,30.47,30.39,30.45,129000.0,21.3364,21.3715,21.3153,21.3574,129000.0
2010-07-21 10:50:00,30.45,30.52,30.45,30.51,117000.0,21.3574,21.4065,21.3574,21.3995,117000.0
2010-07-21 11:00:00,30.52,30.52,30.38,30.39,157900.0,21.4065,21.4065,21.3083,21.3153,157900.0
2010-07-21 11:10:00,30.38,30.44,30.34,30.35,324400.0,21.3083,21.3504,21.2803,21.2873,324400.0
2010-07-21 11:20:00,30.36,30.4,30.29,30.34,213200.0,21.2943,21.3224,21.2452,21.2803,213200.0
2010-07-21 11:30:00,30.33,30.38,30.29,30.35,162600.0,21.2733,21.3083,21.2452,21.2873,162600.0
2010-07-21 11:40:00,30.35,30.36,30.29,30.3,96100.0,21.2873,21.2943,21.2452,21.2522,96100.0
2010-07-21 11:50:00,30.3,30.36,30.28,30.32,78200.0,21.2522,21.2943,21.2382,21.2662,78200.0
2010-07-21 12:00:00,30.31,30.37,30.3,30.3,70600.0,21.2592,21.3013,21.2522,21.2522,70600.0
2010-07-21 12:10:00,30.3,30.38,30.3,30.31,88400.0,21.2522,21.3083,21.2522,21.2592,88400.0
2010-07-21 12:20:00,30.32,30.38,30.3,30.36,231500.0,21.2662,21.3083,21.2522,21.2943,231500.0
2010-07-21 12:30:00,30.36,30.39,30.34,30.36,97000.0,21.2943,21.3153,21.2803,21.2943,97000.0
2010-07-21 12:40:00,30.37,30.37,30.27,30.29,111700.0,21.3013,21.3013,21.2312,21.2452,111700.0
2010-07-21 12:50:00,30.3,30.3,30.18,30.21,147000.0,21.2522,21.2522,21.168,21.1891,147000.0
2010-07-21 13:00:00,30.21,30.29,30.2,30.27,55400.0,21.1891,21.2452,21.1821,21.2312,55400.0
2010-07-21 13:10:00,30.27,30.31,30.23,30.29,71300.0,21.2312,21.2592,21.2031,21.2452,71300.0
2010-07-21 13:20:00,30.29,30.31,30.23,30.25,72500.0,21.2452,21.2592,21.2031,21.2171,72500.0
2010-07-21 13:30:00,30.26,30.3,30.25,30.29,75000.0,21.2242,21.2522,21.2171,21.2452,75000.0
2010-07-21 13:40:00,30.29,30.31,30.22,30.25,120500.0,21.2452,21.2592,21.1961,21.2171,120500.0
2010-07-21 13:50:00,30.26,30.35,30.25,30.3,240900.0,21.2242,21.2873,21.2171,21.2522,240900.0
2010-07-21 14:00:00,30.3,30.33,30.2,30.2,295200.0,21.2522,21.2733,21.1821,21.1821,295200.0
2010-07-21 14:10:00,30.2,30.21,30.03,30.05,427700.0,21.1821,21.1891,21.0628,21.0769,427700.0
2010-07-21 14:20:00,30.05,30.09,30.0,30.05,212100.0,21.0769,21.1049,21.0418,21.0769,212100.0
2010-07-21 14:30:00,30.04,30.07,29.94,30.0,287900.0,21.0699,21.0909,20.9997,21.0418,287900.0
2010-07-21 14:40:00,30.0,30.06,29.98,30.04,276100.0,21.0418,21.0839,21.0278,21.0699,276100.0
2010-07-21 14:50:00,30.04,30.06,29.88,29.93,367800.0,21.0699,21.0839,20.9576,20.9927,367800.0
2010-07-21 15:00:00,29.93,30.0,29.9,30.0,274600.0,20.9927,21.0418,20.9717,21.0418,274600.0
2010-07-21 15:10:00,30.0,30.06,29.92,29.92,277000.0,21.0418,21.0839,20.9857,20.9857,277000.0
2010-07-21 15:20:00,29.91,29.93,29.85,29.9,465700.0,20.9787,20.9927,20.9366,20.9717,465700.0
2010-07-21 15:30:00,29.89,29.99,29.89,29.97,332200.0,20.9646,21.0348,20.9646,21.0208,332200.0
2010-07-21 15:40:00,29.96,29.98,29.89,29.95,453300.0,21.0137,21.0278,20.9646,21.0067,453300.0
2010-07-21 15:50:00,29.96,29.99,29.92,29.98,696600.0,21.0137,21.0348,20.9857,21.0278,696600.0
2010-07-22 09:30:00,30.24,30.8,30.18,30.68,538600.0,21.2101,21.6029,21.168,21.5187,538600.0
2010-07-22 09:40:00,30.69,30.71,29.2,29.47,2485500.0,21.5258,21.5398,20.4807,20.6701,2485500.0
2010-07-22 09:50:00,29.46,30.27,29.46,30.16,2153400.0,20.663,21.2312,20.663,21.154,2153400.0
2010-07-22 10:00:00,30.17,30.42,30.15,30.31,930000.0,21.161,21.3364,21.147,21.2592,930000.0
2010-07-22 10:10:00,30.32,30.37,30.22,30.33,790300.0,21.2662,21.3013,21.1961,21.2733,790300.0
2010-07-22 10:20:00,30.33,30.41,30.25,30.29,359600.0,21.2733,21.3294,21.2171,21.2452,359600.0
2010-07-22 10:30:00,30.29,30.33,30.25,30.3,257000.0,21.2452,21.2733,21.2171,21.2522,257000.0
2010-07-22 10:40:00,30.3,30.47,30.3,30.41,311600.0,21.2522,21.3715,21.2522,21.3294,311600.0
2010-07-22 10:50:00,30.4,30.49,30.38,30.47,151400.0,21.3224,21.3855,21.3083,21.3715,151400.0
2010-07-22 11:00:00,30.47,30.5,30.22,30.22,551700.0,21.3715,21.3925,21.1961,21.1961,551700.0
2010-07-22 11:10:00,30.24,30.29,30.12,30.15,556000.0,21.2101,21.2452,21.126,21.147,556000.0
2010-07-22 11:20:00,30.14,30.16,30.04,30.11,724200.0,21.14,21.154,21.0699,21.1189,724200.0
2010-07-22 11:30:00,30.11,30.14,29.94,29.97,391600.0,21.1189,21.14,20.9997,21.0208,391600.0
2010-07-22 11:40:00,29.97,29.99,29.93,29.95,311300.0,21.0208,21.0348,20.9927,21.0067,311300.0
2010-07-22 11:50:00,29.96,29.97,29.84,29.93,360600.0,21.0137,21.0208,20.9296,20.9927,360600.0
2010-07-22 12:00:00,29.93,30.0,29.92,30.0,229200.0,20.9927,21.0418,20.9857,21.0418,229200.0
2010-07-22 12:10:00,30.0,30.06,29.95,30.06,181800.0,21.0418,21.0839,21.0067,21.0839,181800.0
2010-07-22 12:20:00,30.06,30.11,30.01,30.07,154200.0,21.0839,21.1189,21.0488,21.0909,154200.0
2010-07-22 12:30:00,30.07,30.16,30.0,30.03,351500.0,21.0909,21.154,21.0418,21.0628,351500.0
2010-07-22 12:40:00,30.03,30.12,30.01,30.05,287900.0,21.0628,21.126,21.0488,21.0769,287900.0
2010-07-22 12:50:00,30.05,30.05,29.95,29.96,259900.0,21.0769,21.0769,21.0067,21.0137,259900.0
2010-07-22 13:00:00,29.96,29.98,29.94,29.95,166500.0,21.0137,21.0278,20.9997,21.0067,166500.0
2010-07-22 13:10:00,29.95,30.05,29.95,30.02,194800.0,21.0067,21.0769,21.0067,21.0558,194800.0
2010-07-22 13:20:00,30.03,30.03,29.86,29.87,400400.0,21.0628,21.0628,20.9436,20.9506,400400.0
2010-07-22 13:30:00,29.88,29.94,29.87,29.94,112000.0,20.9576,20.9997,20.9506,20.9997,112000.0
2010-07-22 13:40:00,29.94,29.96,29.92,29.93,119800.0,20.9997,21.0137,20.9857,20.9927,119800.0
2010-07-22 13:50:00,29.93,29.93,29.83,29.9,267500.0,20.9927,20.9927,20.9226,20.9717,267500.0
2010-07-22 14:00:00,29.9,30.0,29.9,30.0,174800.0,20.9717,21.0418,20.9717,21.0418,174800.0
2010-07-22 14:10:00,30.0,30.08,29.98,30.0,175500.0,21.0418,21.0979,21.0278,21.0418,175500.0
2010-07-22 14:20:00,30.0,30.12,29.97,30.11,170800.0,21.0418,21.126,21.0208,21.1189,170800.0
2010-07-22 14:30:00,30.11,30.11,30.0,30.04,195200.0,21.1189,21.1189,21.0418,21.0699,195200.0
2010-07-22 14:40:00,30.03,30.06,30.01,30.05,151900.0,21.0628,21.0839,21.0488,21.0769,151900.0
2010-07-22 14:50:00,30.04,30.07,30.02,30.04,147800.0,21.0699,21.0909,21.0558,21.0699,147800.0
2010-07-22 15:00:00,30.04,30.07,29.99,30.01,157600.0,21.0699,21.0909,21.0348,21.0488,157600.0
2010-07-22 15:10:00,30.01,30.06,29.95,30.03,258600.0,21.0488,21.0839,21.0067,21.0628,258600.0
2010-07-22 15:20:00,30.04,30.04,29.96,29.97,218100.0,21.0699,21.0699,21.0137,21.0208,218100.0
2010-07-22 15:30:00,29.98,29.99,29.78,29.82,430400.0,21.0278,21.0348,20.8875,20.9155,430400.0
2010-07-22 15:40:00,29.82,29.89,29.77,29.88,655400.0,20.9155,20.9646,20.8805,20.9576,655400.0
2010-07-22 15:50:00,29.88,29.96,29.83,29.9,862500.0,20.9576,21.0137,20.9226,20.9717,862500.0
2010-07-23 09:30:00,29.94,30.05,29.88,29.99,390200.0,20.9997,21.0769,20.9576,21.0348,390200.0
2010-07-23 09:40:00,30.0,30.16,29.94,30.07,379300.0,21.0418,21.154,20.9997,21.0909,379300.0
2010-07-23 09:50:00,30.07,30.18,30.0,30.18,369000.0,21.0909,21.168,21.0418,21.168,369000.0
2010-07-23 10:00:00,30.18,30.41,30.16,30.41,505300.0,21.168,21.3294,21.154,21.3294,505300.0
2010-07-23 10:10:00,30.4,30.56,30.38,30.51,450600.0,21.3224,21.4346,21.3083,21.3995,450600.0
2010-07-23 10:20:00,30.51,30.53,30.46,30.49,283800.0,21.3995,21.4135,21.3644,21.3855,283800.0
2010-07-23 10:30:00,30.49,30.6,30.47,30.48,456000.0,21.3855,21.4626,21.3715,21.3785,456000.0
2010-07-23 10:40:00,30.48,30.55,30.45,30.49,164000.0,21.3785,21.4276,21.3574,21.3855,164000.0
2010-07-23 10:50:00,30.49,30.5,30.42,30.42,323400.0,21.3855,21.3925,21.3364,21.3364,323400.0
2010-07-23 11:00:00,30.43,30.56,30.41,30.54,189700.0,21.3434,21.4346,21.3294,21.4205,189700.0
2010-07-23 11:10:00,30.54,30.7,30.54,30.7,353700.0,21.4205,21.5328,21.4205,21.5328,353700.0
2010-07-23 11:20:00,30.7,30.8,30.65,30.8,318000.0,21.5328,21.6029,21.4977,21.6029,318000.0
2010-07-23 11:30:00,30.8,30.93,30.76,30.86,567100.0,21.6029,21.6941,21.5749,21.645,567100.0
2010-07-23 11:40:00,30.87,30.88,30.73,30.84,338500.0,21.652,21.659,21.5538,21.631,338500.0
2010-07-23 11:50:00,30.84,31.0,30.83,30.93,368300.0,21.631,21.7432,21.624,21.6941,368300.0
2010-07-23 12:00:00,30.93,31.02,30.86,30.9,487200.0,21.6941,21.7572,21.645,21.6731,487200.0
2010-07-23 12:10:00,30.9,30.99,30.86,30.99,308800.0,21.6731,21.7362,21.645,21.7362,308800.0
2010-07-23 12:20:00,30.99,31.05,30.96,31.0,320300.0,21.7362,21.7783,21.7151,21.7432,320300.0
2010-07-23 12:30:00,31.0,31.01,30.89,30.91,134700.0,21.7432,21.7502,21.666,21.6801,134700.0
2010-07-23 12:40:00,30.9,30.91,30.74,30.82,165500.0,21.6731,21.6801,21.5608,21.6169,165500.0
2010-07-23 12:50:00,30.81,30.86,30.75,30.86,195800.0,21.6099,21.645,21.5678,21.645,195800.0
2010-07-23 13:00:00,30.85,30.85,30.77,30.77,80100.0,21.638,21.638,21.5819,21.5819,80100.0
2010-07-23 13:10:00,30.78,30.9,30.77,30.88,107000.0,21.5889,21.6731,21.5819,21.659,107000.0
2010-07-23 13:20:00,30.87,31.0,30.87,31.0,179600.0,21.652,21.7432,21.652,21.7432,179600.0
2010-07-23 13:30:00,30.99,31.12,30.98,31.06,223600.0,21.7362,21.8274,21.7292,21.7853,223600.0
2010-07-23 13:40:00,31.06,31.12,30.97,30.98,150300.0,21.7853,21.8274,21.7221,21.7292,150300.0
2010-07-23 13:50:00,30.98,31.0,30.97,30.97,119600.0,21.7292,21.7432,21.7221,21.7221,119600.0
2010-07-23 14:00:00,30.97,31.0,30.95,30.97,203600.0,21.7221,21.7432,21.7081,21.7221,203600.0
2010-07-23 14:10:00,30.97,30.98,30.88,30.88,211700.0,21.7221,21.7292,21.659,21.659,211700.0
2010-07-23 14:20:00,30.88,30.89,30.84,30.88,96600.0,21.659,21.666,21.631,21.659,96600.0
2010-07-23 14:30:00,30.88,30.93,30.87,30.89,194300.0,21.659,21.6941,21.652,21.666,194300.0
2010-07-23 14:40:00,30.89,30.96,30.88,30.95,248400.0,21.666,21.7151,21.659,21.7081,248400.0
2010-07-23 14:50:00,30.96,31.02,30.92,30.93,136400.0,21.7151,21.7572,21.6871,21.6941,136400.0
2010-07-23 15:00:00,30.93,30.96,30.89,30.96,148100.0,21.6941,21.7151,21.666,21.7151,148100.0
2010-07-23 15:10:00,30.96,30.96,30.85,30.92,165500.0,21.7151,21.7151,21.638,21.6871,165500.0
2010-07-23 15:20:00,30.91,30.94,30.88,30.91,134700.0,21.6801,21.7011,21.659,21.6801,134700.0
2010-07-23 15:30:00,30.9,30.97,30.84,30.86,384000.0,21.6731,21.7221,21.631,21.645,384000.0
2010-07-23 15:40:00,30.86,30.87,30.78,30.82,583000.0,21.645,21.652,21.5889,21.6169,583000.0
2010-07-23 15:50:00,30.83,30.94,30.82,30.92,894100.0,21.624,21.7011,21.6169,21.6871,894100.0
2010-07-26 09:30:00,31.01,31.24,30.63,30.63,208300.0,21.7502,21.9115,21.4837,21.4837,208300.0
2010-07-26 09:40:00,30.63,30.79,30.58,30.7,191000.0,21.4837,21.5959,21.4486,21.5328,191000.0
2010-07-26 09:50:00,30.71,30.74,30.59,30.7,185700.0,21.5398,21.5608,21.4556,21.5328,185700.0
2010-07-26 10:00:00,30.72,30.96,30.72,30.87,239300.0,21.5468,21.7151,21.5468,21.652,239300.0
2010-07-26 10:10:00,30.88,30.91,30.82,30.84,101800.0,21.659,21.6801,21.6169,21.631,101800.0
2010-07-26 10:20:00,30.84,30.85,30.79,30.81,120200.0,21.631,21.638,21.5959,21.6099,120200.0
2010-07-26 10:30:00,30.81,30.85,30.68,30.83,131200.0,21.6099,21.638,21.5187,21.624,131200.0
2010-07-26 10:40:00,30.83,30.84,30.77,30.81,57000.0,21.624,21.631,21.5819,21.6099,57000.0
2010-07-26 10:50:00,30.82,30.86,30.78,30.81,109900.0,21.6169,21.645,21.5889,21.6099,109900.0
2010-07-26 11:00:00,30.8,30.84,30.73,30.74,85000.0,21.6029,21.631,21.5538,21.5608,85000.0
2010-07-26 11:10:00,30.75,30.86,30.75,30.85,199500.0,21.5678,21.645,21.5678,21.638,199500.0
2010-07-26 11:20:00,30.84,30.89,30.83,30.88,71100.0,21.631,21.666,21.624,21.659,71100.0
2010-07-26 11:30:00,30.88,30.88,30.82,30.83,59900.0,21.659,21.659,21.6169,21.624,59900.0
2010-07-26 11:40:00,30.83,30.91,30.83,30.9,68100.0,21.624,21.6801,21.624,21.6731,68100.0
2010-07-26 11:50:00,30.91,30.91,30.87,30.87,36100.0,21.6801,21.6801,21.652,21.652,36100.0
2010-07-26 12:00:00,30.88,30.93,30.86,30.92,78100.0,21.659,21.6941,21.645,21.6871,78100.0
2010-07-26 12:10:00,30.93,30.94,30.87,30.91,52600.0,21.6941,21.7011,21.652,21.6801,52600.0
2010-07-26 12:20:00,30.92,30.92,30.88,30.91,55700.0,21.6871,21.6871,21.659,21.6801,55700.0
2010-07-26 12:30:00,30.91,30.94,30.87,30.92,60100.0,21.6801,21.7011,21.652,21.6871,60100.0
2010-07-26 12:40:00,30.92,30.92,30.82,30.82,115400.0,21.6871,21.6871,21.6169,21.6169,115400.0
2010-07-26 12:50:00,30.82,30.92,30.81,30.92,59800.0,21.6169,21.6871,21.6099,21.6871,59800.0
2010-07-26 13:00:00,30.92,30.93,30.84,30.85,55800.0,21.6871,21.6941,21.631,21.638,55800.0
2010-07-26 13:10:00,30.86,30.88,30.85,30.86,48600.0,21.645,21.659,21.638,21.645,48600.0
2010-07-26 13:20:00,30.86,30.89,30.84,30.89,36300.0,21.645,21.666,21.631,21.666,36300.0
2010-07-26 13:30:00,30.88,30.91,30.83,30.83,59300.0,21.659,21.6801,21.624,21.624,59300.0
2010-07-26 13:40:00,30.84,30.89,30.83,30.89,69200.0,21.631,21.666,21.624,21.666,69200.0
2010-07-26 13:50:00,30.89,30.95,30.86,30.9,271700.0,21.666,21.7081,21.645,21.6731,271700.0
2010-07-26 14:00:00,30.9,30.91,30.88,30.88,25700.0,21.6731,21.6801,21.659,21.659,25700.0
2010-07-26 14:10:00,30.89,30.93,30.87,30.92,53500.0,21.666,21.6941,21.652,21.6871,53500.0
2010-07-26 14:20:00,30.92,30.93,30.86,30.89,68500.0,21.6871,21.6941,21.645,21.666,68500.0
2010-07-26 14:30:00,30.88,30.89,30.82,30.82,47700.0,21.659,21.666,21.6169,21.6169,47700.0
2010-07-26 14:40:00,30.82,30.83,30.78,30.81,75800.0,21.6169,21.624,21.5889,21.6099,75800.0
2010-07-26 14:50:00,30.8,30.81,30.76,30.78,83900.0,21.6029,21.6099,21.5749,21.5889,83900.0
2010-07-26 15:00:00,30.78,30.88,30.77,30.86,111500.0,21.5889,21.659,21.5819,21.645,111500.0
2010-07-26 15:10:00,30.86,30.88,30.78,30.78,226100.0,21.645,21.659,21.5889,21.5889,226100.0
2010-07-26 15:20:00,30.79,30.95,30.78,30.92,179000.0,21.5959,21.7081,21.5889,21.6871,179000.0
2010-07-26 15:30:00,30.92,30.95,30.89,30.94,167600.0,21.6871,21.7081,21.666,21.7011,167600.0
2010-07-26 15:40:00,30.94,30.98,30.9,30.94,1008400.0,21.7011,21.7292,21.6731,21.7011,1008400.0
2010-07-26 15:50:00,30.94,31.0,30.93,30.99,416400.0,21.7011,21.7432,21.6941,21.7362,416400.0
2010-07-27 09:30:00,31.06,31.09,30.92,31.06,273800.0,21.7853,21.8063,21.6871,21.7853,273800.0
2010-07-27 09:40:00,31.06,31.13,31.0,31.12,173800.0,21.7853,21.8344,21.7432,21.8274,173800.0
2010-07-27 09:50:00,31.11,31.15,30.96,30.97,248800.0,21.8203,21.8484,21.7151,21.7221,248800.0
2010-07-27 10:00:00,30.97,31.19,30.85,30.89,339300.0,21.7221,21.8765,21.638,21.666,339300.0
2010-07-27 10:10:00,30.88,30.99,30.88,30.97,119700.0,21.659,21.7362,21.659,21.7221,119700.0
2010-07-27 10:20:00,30.97,31.0,30.89,30.95,104800.0,21.7221,21.7432,21.666,21.7081,104800.0
2010-07-27 10:30:00,30.95,30.98,30.89,30.9,111800.0,21.7081,21.7292,21.666,21.6731,111800.0
2010-07-27 10:40:00,30.89,30.92,30.84,30.9,93700.0,21.666,21.6871,21.631,21.6731,93700.0
2010-07-27 10:50:00,30.89,30.91,30.79,30.79,276700.0,21.666,21.6801,21.5959,21.5959,276700.0
2010-07-27 11:00:00,30.78,30.81,30.75,30.78,173700.0,21.5889,21.6099,21.5678,21.5889,173700.0
2010-07-27 11:10:00,30.78,30.79,30.66,30.69,335700.0,21.5889,21.5959,21.5047,21.5258,335700.0
2010-07-27 11:20:00,30.7,30.73,30.62,30.64,330200.0,21.5328,21.5538,21.4767,21.4907,330200.0
2010-07-27 11:30:00,30.63,30.64,30.54,30.58,281700.0,21.4837,21.4907,21.4205,21.4486,281700.0
2010-07-27 11:40:00,30.58,30.62,30.58,30.6,175100.0,21.4486,21.4767,21.4486,21.4626,175100.0
2010-07-27 11:50:00,30.6,30.62,30.58,30.59,160000.0,21.4626,21.4767,21.4486,21.4556,160000.0
2010-07-27 12:00:00,30.59,30.61,30.58,30.6,186700.0,21.4556,21.4696,21.4486,21.4626,186700.0
2010-07-27 12:10:00,30.61,30.75,30.6,30.72,99300.0,21.4696,21.5678,21.4626,21.5468,99300.0
2010-07-27 12:20:00,30.72,30.77,30.71,30.73,111800.0,21.5468,21.5819,21.5398,21.5538,111800.0
2010-07-27 12:30:00,30.74,30.75,30.67,30.67,317900.0,21.5608,21.5678,21.5117,21.5117,317900.0
2010-07-27 12:40:00,30.68,30.76,30.67,30.74,90500.0,21.5187,21.5749,21.5117,21.5608,90500.0
2010-07-27 12:50:00,30.75,30.76,30.69,30.73,140100.0,21.5678,21.5749,21.5258,21.5538,140100.0
2010-07-27 13:00:00,30.73,30.77,30.72,30.73,108900.0,21.5538,21.5819,21.5468,21.5538,108900.0
2010-07-27 13:10:00,30.73,30.73,30.69,30.71,87600.0,21.5538,21.5538,21.5258,21.5398,87600.0
2010-07-27 13:20:00,30.71,30.76,30.67,30.68,112000.0,21.5398,21.5749,21.5117,21.5187,112000.0
2010-07-27 13:30:00,30.68,30.71,30.68,30.69,64000.0,21.5187,21.5398,21.5187,21.5258,64000.0
2010-07-27 13:40:00,30.69,30.75,30.63,30.74,142400.0,21.5258,21.5678,21.4837,21.5608,142400.0
2010-07-27 13:50:00,30.73,30.75,30.72,30.73,77700.0,21.5538,21.5678,21.5468,21.5538,77700.0
2010-07-27 14:00:00,30.74,30.74,30.69,30.73,182300.0,21.5608,21.5608,21.5258,21.5538,182300.0
2010-07-27 14:10:00,30.73,30.76,30.66,30.76,93400.0,21.5538,21.5749,21.5047,21.5749,93400.0
2010-07-27 14:20:00,30.76,30.78,30.74,30.77,88100.0,21.5749,21.5889,21.5608,21.5819,88100.0
2010-07-27 14:30:00,30.77,30.79,30.74,30.74,103700.0,21.5819,21.5959,21.5608,21.5608,103700.0
2010-07-27 14:40:00,30.75,30.76,30.71,30.75,92100.0,21.5678,21.5749,21.5398,21.5678,92100.0
2010-07-27 14:50:00,30.75,30.76,30.67,30.67,152100.0,21.5678,21.5749,21.5117,21.5117,152100.0
2010-07-27 15:00:00,30.67,30.67,30.64,30.66,311000.0,21.5117,21.5117,21.4907,21.5047,311000.0
2010-07-27 15:10:00,30.66,30.66,30.59,30.62,232500.0,21.5047,21.5047,21.4556,21.4767,232500.0
2010-07-27 15:20:00,30.63,30.66,30.62,30.64,220500.0,21.4837,21.5047,21.4767,21.4907,220500.0
2010-07-27 15:30:00,30.63,30.64,30.59,30.61,303100.0,21.4837,21.4907,21.4556,21.4696,303100.0
2010-07-27 15:40:00,30.61,30.63,30.54,30.6,283900.0,21.4696,21.4837,21.4205,21.4626,283900.0
2010-07-27 15:50:00,30.6,30.62,30.56,30.61,719300.0,21.4626,21.4767,21.4346,21.4696,719300.0
2010-07-28 09:30:00,29.49,30.85,29.49,30.44,2756000.0,20.6841,21.638,20.6841,21.3504,2756000.0
2010-07-28 09:40:00,30.44,30.64,30.31,30.44,1076800.0,21.3504,21.4907,21.2592,21.3504,1076800.0
2010-07-28 09:50:00,30.43,30.97,30.42,30.82,1058100.0,21.3434,21.7221,21.3364,21.6169,1058100.0
2010-07-28 10:00:00,30.82,30.84,30.48,30.56,1715400.0,21.6169,21.631,21.3785,21.4346,1715400.0
2010-07-28 10:10:00,30.56,30.99,30.53,30.85,1064000.0,21.4346,21.7362,21.4135,21.638,1064000.0
2010-07-28 10:20:00,30.85,31.16,30.76,30.96,1039100.0,21.638,21.8554,21.5749,21.7151,1039100.0
2010-07-28 10:30:00,30.95,31.19,30.94,31.18,900200.0,21.7081,21.8765,21.7011,21.8694,900200.0
2010-07-28 10:40:00,31.18,31.69,31.18,31.35,1621900.0,21.8694,22.2272,21.8694,21.9887,1621900.0
2010-07-28 10:50:00,31.35,31.61,30.09,31.49,637000.0,21.9887,22.171,21.1049,22.0869,637000.0
2010-07-28 11:00:00,31.48,31.49,31.14,31.16,486500.0,22.0799,22.0869,21.8414,21.8554,486500.0
2010-07-28 11:10:00,31.16,31.27,31.12,31.17,500100.0,21.8554,21.9326,21.8274,21.8624,500100.0
2010-07-28 11:20:00,31.17,31.25,31.1,31.15,671100.0,21.8624,21.9185,21.8133,21.8484,671100.0
2010-07-28 11:30:00,31.16,31.24,31.12,31.2,335700.0,21.8554,21.9115,21.8274,21.8835,335700.0
2010-07-28 11:40:00,31.2,31.24,31.15,31.19,275500.0,21.8835,21.9115,21.8484,21.8765,275500.0
2010-07-28 11:50:00,31.19,31.33,31.18,31.28,197600.0,21.8765,21.9746,21.8694,21.9396,197600.0
2010-07-28 12:00:00,31.27,31.48,31.27,31.48,363200.0,21.9326,22.0799,21.9326,22.0799,363200.0
2010-07-28 12:10:00,31.48,31.67,31.35,31.65,360400.0,22.0799,22.2131,21.9887,22.1991,360400.0
2010-07-28 12:20:00,31.65,31.73,31.55,31.65,211700.0,22.1991,22.2552,22.129,22.1991,211700.0
2010-07-28 12:30:00,31.64,31.89,31.62,31.89,369400.0,22.1921,22.3674,22.1781,22.3674,369400.0
2010-07-28 12:40:00,31.89,32.09,31.78,31.78,725200.0,22.3674,22.5077,22.2903,22.2903,725200.0
2010-07-28 12:50:00,31.78,31.95,31.77,31.84,264100.0,22.2903,22.4095,22.2833,22.3324,264100.0
2010-07-28 13:00:00,31.85,31.87,31.72,31.87,283200.0,22.3394,22.3534,22.2482,22.3534,283200.0
2010-07-28 13:10:00,31.87,32.04,31.86,31.94,399100.0,22.3534,22.4726,22.3464,22.4025,399100.0
2010-07-28 13:20:00,31.93,32.04,31.9,31.99,610700.0,22.3955,22.4726,22.3744,22.4376,610700.0
2010-07-28 13:30:00,31.99,31.99,31.87,31.89,155300.0,22.4376,22.4376,22.3534,22.3674,155300.0
2010-07-28 13:40:00,31.88,31.99,31.88,31.99,277900.0,22.3604,22.4376,22.3604,22.4376,277900.0
2010-07-28 13:50:00,31.98,31.99,31.89,31.98,154100.0,22.4306,22.4376,22.3674,22.4306,154100.0
2010-07-28 14:00:00,31.98,32.0,31.9,31.95,386300.0,22.4306,22.4446,22.3744,22.4095,386300.0
2010-07-28 14:10:00,31.95,31.98,31.85,31.89,402900.0,22.4095,22.4306,22.3394,22.3674,402900.0
2010-07-28 14:20:00,31.89,31.9,31.76,31.8,579500.0,22.3674,22.3744,22.2762,22.3043,579500.0
2010-07-28 14:30:00,31.8,31.84,31.73,31.75,330400.0,22.3043,22.3324,22.2552,22.2692,330400.0
2010-07-28 14:40:00,31.75,31.79,31.61,31.61,379300.0,22.2692,22.2973,22.171,22.171,379300.0
2010-07-28 14:50:00,31.61,31.75,31.6,31.68,530300.0,22.171,22.2692,22.164,22.2201,530300.0
2010-07-28 15:00:00,31.68,31.72,31.6,31.61,499100.0,22.2201,22.2482,22.164,22.171,499100.0
2010-07-28 15:10:00,31.6,31.62,31.53,31.53,391100.0,22.164,22.1781,22.1149,22.1149,391100.0
2010-07-28 15:20:00,31.53,31.66,31.5,31.64,460200.0,22.1149,22.2061,22.0939,22.1921,460200.0
2010-07-28 15:30:00,31.64,31.7,31.58,31.59,659100.0,22.1921,22.2342,22.15,22.157,659100.0
2010-07-28 15:40:00,31.59,31.66,31.55,31.6,774600.0,22.157,22.2061,22.129,22.164,774600.0
2010-07-28 15:50:00,31.6,31.62,31.53,31.54,1396300.0,22.164,22.1781,22.1149,22.1219,1396300.0
2010-07-29 09:30:00,31.32,31.94,31.25,31.63,566400.0,21.9676,22.4025,21.9185,22.1851,566400.0
2010-07-29 09:40:00,31.63,31.65,31.32,31.37,384000.0,22.1851,22.1991,21.9676,22.0027,384000.0
2010-07-29 09:50:00,31.37,31.4,31.33,31.34,267500.0,22.0027,22.0237,21.9746,21.9817,267500.0
2010-07-29 10:00:00,31.34,31.35,31.21,31.25,354400.0,21.9817,21.9887,21.8905,21.9185,354400.0
2010-07-29 10:10:00,31.26,31.29,31.14,31.16,393400.0,21.9256,21.9466,21.8414,21.8554,393400.0
2010-07-29 10:20:00,31.15,31.15,30.99,31.09,593900.0,21.8484,21.8484,21.7362,21.8063,593900.0
2010-07-29 10:30:00,31.09,31.29,31.01,31.28,449400.0,21.8063,21.9466,21.7502,21.9396,449400.0
2010-07-29 10:40:00,31.28,31.31,31.05,31.2,504600.0,21.9396,21.9606,21.7783,21.8835,504600.0
2010-07-29 10:50:00,31.2,31.26,31.15,31.15,315900.0,21.8835,21.9256,21.8484,21.8484,315900.0
2010-07-29 11:00:00,31.15,31.2,31.15,31.2,215400.0,21.8484,21.8835,21.8484,21.8835,215400.0
2010-07-29 11:10:00,31.2,31.2,31.03,31.05,269000.0,21.8835,21.8835,21.7642,21.7783,269000.0
2010-07-29 11:20:00,31.05,31.06,31.0,31.01,333000.0,21.7783,21.7853,21.7432,21.7502,333000.0
2010-07-29 11:30:00,31.01,31.02,30.72,30.78,714000.0,21.7502,21.7572,21.5468,21.5889,714000.0
2010-07-29 11:40:00,30.77,30.78,30.62,30.74,475000.0,21.5819,21.5889,21.4767,21.5608,475000.0
2010-07-29 11:50:00,30.74,30.77,30.64,30.66,304900.0,21.5608,21.5819,21.4907,21.5047,304900.0
2010-07-29 12:00:00,30.66,30.79,30.6,30.78,507400.0,21.5047,21.5959,21.4626,21.5889,507400.0
2010-07-29 12:10:00,30.78,30.79,30.74,30.74,246900.0,21.5889,21.5959,21.5608,21.5608,246900.0
2010-07-29 12:20:00,30.74,30.75,30.68,30.74,129100.0,21.5608,21.5678,21.5187,21.5608,129100.0
2010-07-29 12:30:00,30.75,30.75,30.65,30.65,133800.0,21.5678,21.5678,21.4977,21.4977,133800.0
2010-07-29 12:40:00,30.65,30.68,30.61,30.63,125000.0,21.4977,21.5187,21.4696,21.4837,125000.0
2010-07-29 12:50:00,30.63,30.71,30.6,30.7,120000.0,21.4837,21.5398,21.4626,21.5328,120000.0
2010-07-29 13:00:00,30.71,30.77,30.69,30.72,162000.0,21.5398,21.5819,21.5258,21.5468,162000.0
2010-07-29 13:10:00,30.72,30.75,30.65,30.74,248100.0,21.5468,21.5678,21.4977,21.5608,248100.0
2010-07-29 13:20:00,30.73,30.74,30.67,30.7,239400.0,21.5538,21.5608,21.5117,21.5328,239400.0
2010-07-29 13:30:00,30.69,30.76,30.69,30.73,168300.0,21.5258,21.5749,21.5258,21.5538,168300.0
2010-07-29 13:40:00,30.73,30.8,30.72,30.76,210200.0,21.5538,21.6029,21.5468,21.5749,210200.0
2010-07-29 13:50:00,30.76,30.81,30.71,30.71,136700.0,21.5749,21.6099,21.5398,21.5398,136700.0
2010-07-29 14:00:00,30.72,30.75,30.63,30.65,146600.0,21.5468,21.5678,21.4837,21.4977,146600.0
2010-07-29 14:10:00,30.64,30.72,30.63,30.71,107400.0,21.4907,21.5468,21.4837,21.5398,107400.0
2010-07-29 14:20:00,30.71,30.75,30.69,30.73,199200.0,21.5398,21.5678,21.5258,21.5538,199200.0
2010-07-29 14:30:00,30.72,30.77,30.68,30.7,228200.0,21.5468,21.5819,21.5187,21.5328,228200.0
2010-07-29 14:40:00,30.7,30.73,30.69,30.72,216900.0,21.5328,21.5538,21.5258,21.5468,216900.0
2010-07-29 14:50:00,30.72,30.76,30.7,30.75,361000.0,21.5468,21.5749,21.5328,21.5678,361000.0
2010-07-29 15:00:00,30.75,30.76,30.68,30.68,327000.0,21.5678,21.5749,21.5187,21.5187,327000.0
2010-07-29 15:10:00,30.69,30.89,30.68,30.87,290500.0,21.5258,21.666,21.5187,21.652,290500.0
2010-07-29 15:20:00,30.88,30.95,30.86,30.89,301200.0,21.659,21.7081,21.645,21.666,301200.0
2010-07-29 15:30:00,30.89,30.93,30.82,30.87,337000.0,21.666,21.6941,21.6169,21.652,337000.0
2010-07-29 15:40:00,30.88,30.88,30.77,30.8,657000.0,21.659,21.659,21.5819,21.6029,657000.0
2010-07-29 15:50:00,30.8,30.96,30.78,30.87,1464200.0,21.6029,21.7151,21.5889,21.652,1464200.0
2010-07-30 09:30:00,30.63,30.74,30.5,30.5,328000.0,21.4837,21.5608,21.3925,21.3925,328000.0
2010-07-30 09:40:00,30.5,30.78,30.47,30.65,362100.0,21.3925,21.5889,21.3715,21.4977,362100.0
2010-07-30 09:50:00,30.66,30.78,30.53,30.73,175000.0,21.5047,21.5889,21.4135,21.5538,175000.0
2010-07-30 10:00:00,30.73,30.82,30.7,30.7,164500.0,21.5538,21.6169,21.5328,21.5328,164500.0
2010-07-30 10:10:00,30.7,30.7,30.46,30.46,458000.0,21.5328,21.5328,21.3644,21.3644,458000.0
2010-07-30 10:20:00,30.47,30.56,30.43,30.56,275800.0,21.3715,21.4346,21.3434,21.4346,275800.0
2010-07-30 10:30:00,30.57,30.68,30.53,30.67,233200.0,21.4416,21.5187,21.4135,21.5117,233200.0
2010-07-30 10:40:00,30.68,30.89,30.67,30.89,201200.0,21.5187,21.666,21.5117,21.666,201200.0
2010-07-30 10:50:00,30.89,30.89,30.73,30.8,137100.0,21.666,21.666,21.5538,21.6029,137100.0
2010-07-30 11:00:00,30.8,30.81,30.7,30.76,201300.0,21.6029,21.6099,21.5328,21.5749,201300.0
2010-07-30 11:10:00,30.76,30.76,30.7,30.73,161500.0,21.5749,21.5749,21.5328,21.5538,161500.0
2010-07-30 11:20:00,30.73,30.79,30.64,30.64,196000.0,21.5538,21.5959,21.4907,21.4907,196000.0
2010-07-30 11:30:00,30.65,30.68,30.55,30.58,212200.0,21.4977,21.5187,21.4276,21.4486,212200.0
2010-07-30 11:40:00,30.59,30.66,30.58,30.63,171200.0,21.4556,21.5047,21.4486,21.4837,171200.0
2010-07-30 11:50:00,30.63,30.69,30.59,30.66,177200.0,21.4837,21.5258,21.4556,21.5047,177200.0
2010-07-30 12:00:00,30.67,30.72,30.62,30.72,141500.0,21.5117,21.5468,21.4767,21.5468,141500.0
2010-07-30 12:10:00,30.72,30.72,30.61,30.65,158400.0,21.5468,21.5468,21.4696,21.4977,158400.0
2010-07-30 12:20:00,30.64,30.67,30.64,30.65,119000.0,21.4907,21.5117,21.4907,21.4977,119000.0
2010-07-30 12:30:00,30.66,30.66,30.61,30.63,138500.0,21.5047,21.5047,21.4696,21.4837,138500.0
2010-07-30 12:40:00,30.63,30.67,30.53,30.53,228800.0,21.4837,21.5117,21.4135,21.4135,228800.0
2010-07-30 12:50:00,30.54,30.59,30.53,30.58,96400.0,21.4205,21.4556,21.4135,21.4486,96400.0
2010-07-30 13:00:00,30.59,30.6,30.57,30.58,91900.0,21.4556,21.4626,21.4416,21.4486,91900.0
2010-07-30 13:10:00,30.58,30.58,30.47,30.48,149200.0,21.4486,21.4486,21.3715,21.3785,149200.0
2010-07-30 13:20:00,30.48,30.55,30.45,30.54,149800.0,21.3785,21.4276,21.3574,21.4205,149800.0
2010-07-30 13:30:00,30.54,30.54,30.42,30.45,276100.0,21.4205,21.4205,21.3364,21.3574,276100.0
2010-07-30 13:40:00,30.45,30.49,30.44,30.45,196100.0,21.3574,21.3855,21.3504,21.3574,196100.0
2010-07-30 13:50:00,30.44,30.47,30.36,30.37,186700.0,21.3504,21.3715,21.2943,21.3013,186700.0
2010-07-30 14:00:00,30.37,30.49,30.36,30.47,217900.0,21.3013,21.3855,21.2943,21.3715,217900.0
2010-07-30 14:10:00,30.47,30.59,30.46,30.58,195100.0,21.3715,21.4556,21.3644,21.4486,195100.0
2010-07-30 14:20:00,30.58,30.6,30.56,30.56,271000.0,21.4486,21.4626,21.4346,21.4346,271000.0
2010-07-30 14:30:00,30.56,30.61,30.53,30.59,259500.0,21.4346,21.4696,21.4135,21.4556,259500.0
2010-07-30 14:40:00,30.6,30.61,30.56,30.6,266500.0,21.4626,21.4696,21.4346,21.4626,266500.0
2010-07-30 14:50:00,30.6,30.63,30.57,30.58,390100.0,21.4626,21.4837,21.4416,21.4486,390100.0
2010-07-30 15:00:00,30.58,30.6,30.57,30.6,251800.0,21.4486,21.4626,21.4416,21.4626,251800.0
2010-07-30 15:10:00,30.6,30.68,30.59,30.63,466700.0,21.4626,21.5187,21.4556,21.4837,466700.0
2010-07-30 15:20:00,30.63,30.77,30.63,30.76,399200.0,21.4837,21.5819,21.4837,21.5749,399200.0
2010-07-30 15:30:00,30.76,30.8,30.74,30.75,287900.0,21.5749,21.6029,21.5608,21.5678,287900.0
2010-07-30 15:40:00,30.74,30.84,30.73,30.76,356800.0,21.5608,21.631,21.5538,21.5749,356800.0
2010-07-30 15:50:00,30.77,30.79,30.68,30.69,905800.0,21.5819,21.5959,21.5187,21.5258,905800.0
2010-08-02 09:30:00,31.02,31.23,30.96,31.01,226000.0,21.7572,21.9045,21.7151,21.7502,226000.0
2010-08-02 09:40:00,30.99,31.05,30.85,31.02,241200.0,21.7362,21.7783,21.638,21.7572,241200.0
2010-08-02 09:50:00,31.01,31.05,30.93,31.01,100700.0,21.7502,21.7783,21.6941,21.7502,100700.0
2010-08-02 10:00:00,31.01,31.18,30.88,30.9,411200.0,21.7502,21.8694,21.659,21.6731,411200.0
2010-08-02 10:10:00,30.9,30.95,30.87,30.89,313500.0,21.6731,21.7081,21.652,21.666,313500.0
2010-08-02 10:20:00,30.89,30.98,30.88,30.97,157300.0,21.666,21.7292,21.659,21.7221,157300.0
2010-08-02 10:30:00,30.97,31.0,30.92,30.92,100000.0,21.7221,21.7432,21.6871,21.6871,100000.0
2010-08-02 10:40:00,30.92,30.99,30.9,30.95,80300.0,21.6871,21.7362,21.6731,21.7081,80300.0
2010-08-02 10:50:00,30.95,31.04,30.92,31.02,113400.0,21.7081,21.7712,21.6871,21.7572,113400.0
2010-08-02 11:00:00,31.01,31.12,30.99,31.11,152900.0,21.7502,21.8274,21.7362,21.8203,152900.0
2010-08-02 11:10:00,31.12,31.17,31.08,31.13,157600.0,21.8274,21.8624,21.7993,21.8344,157600.0
2010-08-02 11:20:00,31.12,31.13,31.04,31.07,207800.0,21.8274,21.8344,21.7712,21.7923,207800.0
2010-08-02 11:30:00,31.08,31.15,31.07,31.09,184300.0,21.7993,21.8484,21.7923,21.8063,184300.0
2010-08-02 11:40:00,31.09,31.1,31.04,31.05,193200.0,21.8063,21.8133,21.7712,21.7783,193200.0
2010-08-02 11:50:00,31.05,31.16,31.04,31.15,144500.0,21.7783,21.8554,21.7712,21.8484,144500.0
2010-08-02 12:00:00,31.16,31.17,31.03,31.03,121700.0,21.8554,21.8624,21.7642,21.7642,121700.0
2010-08-02 12:10:00,31.04,31.05,31.0,31.03,109400.0,21.7712,21.7783,21.7432,21.7642,109400.0
2010-08-02 12:20:00,31.03,31.03,31.0,31.02,92200.0,21.7642,21.7642,21.7432,21.7572,92200.0
2010-08-02 12:30:00,31.02,31.05,31.02,31.03,64100.0,21.7572,21.7783,21.7572,21.7642,64100.0
2010-08-02 12:40:00,31.02,31.1,31.02,31.04,59600.0,21.7572,21.8133,21.7572,21.7712,59600.0
2010-08-02 12:50:00,31.03,31.14,31.03,31.13,89000.0,21.7642,21.8414,21.7642,21.8344,89000.0
2010-08-02 13:00:00,31.13,31.16,31.11,31.12,62600.0,21.8344,21.8554,21.8203,21.8274,62600.0
2010-08-02 13:10:00,31.12,31.15,31.09,31.09,104200.0,21.8274,21.8484,21.8063,21.8063,104200.0
2010-08-02 13:20:00,31.09,31.11,31.09,31.09,113800.0,21.8063,21.8203,21.8063,21.8063,113800.0
2010-08-02 13:30:00,31.08,31.11,31.04,31.09,168500.0,21.7993,21.8203,21.7712,21.8063,168500.0
2010-08-02 13:40:00,31.1,31.13,31.07,31.07,138500.0,21.8133,21.8344,21.7923,21.7923,138500.0
2010-08-02 13:50:00,31.07,31.11,31.06,31.06,171600.0,21.7923,21.8203,21.7853,21.7853,171600.0
2010-08-02 14:00:00,31.07,31.09,31.04,31.08,122700.0,21.7923,21.8063,21.7712,21.7993,122700.0
2010-08-02 14:10:00,31.09,31.2,31.09,31.13,122800.0,21.8063,21.8835,21.8063,21.8344,122800.0
2010-08-02 14:20:00,31.13,31.14,31.05,31.08,110500.0,21.8344,21.8414,21.7783,21.7993,110500.0
2010-08-02 14:30:00,31.09,31.2,31.08,31.15,259300.0,21.8063,21.8835,21.7993,21.8484,259300.0
2010-08-02 14:40:00,31.16,31.16,31.09,31.1,218600.0,21.8554,21.8554,21.8063,21.8133,218600.0
2010-08-02 14:50:00,31.1,31.19,31.09,31.18,155900.0,21.8133,21.8765,21.8063,21.8694,155900.0
2010-08-02 15:00:00,31.19,31.21,31.13,31.2,337600.0,21.8765,21.8905,21.8344,21.8835,337600.0
2010-08-02 15:10:00,31.2,31.21,31.12,31.16,284200.0,21.8835,21.8905,21.8274,21.8554,284200.0
2010-08-02 15:20:00,31.17,31.2,31.13,31.18,252100.0,21.8624,21.8835,21.8344,21.8694,252100.0
2010-08-02 15:30:00,31.17,31.22,31.1,31.11,301900.0,21.8624,21.8975,21.8133,21.8203,301900.0
2010-08-02 15:40:00,31.11,31.2,31.11,31.11,277600.0,21.8203,21.8835,21.8203,21.8203,277600.0
2010-08-02 15:50:00,31.12,31.18,31.1,31.13,667200.0,21.8274,21.8694,21.8133,21.8344,667200.0
2010-08-03 09:30:00,30.91,31.1,30.85,30.96,164000.0,21.6801,21.8133,21.638,21.7151,164000.0
2010-08-03 09:40:00,30.96,31.0,30.85,30.95,199300.0,21.7151,21.7432,21.638,21.7081,199300.0
2010-08-03 09:50:00,30.95,30.95,30.85,30.92,98000.0,21.7081,21.7081,21.638,21.6871,98000.0
2010-08-03 10:00:00,30.91,30.91,30.79,30.82,174700.0,21.6801,21.6801,21.5959,21.6169,174700.0
2010-08-03 10:10:00,30.82,30.9,30.77,30.86,142400.0,21.6169,21.6731,21.5819,21.645,142400.0
2010-08-03 10:20:00,30.85,30.88,30.8,30.85,122800.0,21.638,21.659,21.6029,21.638,122800.0
2010-08-03 10:30:00,30.84,30.92,30.84,30.9,90800.0,21.631,21.6871,21.631,21.6731,90800.0
2010-08-03 10:40:00,30.9,30.95,30.85,30.91,135500.0,21.6731,21.7081,21.638,21.6801,135500.0
2010-08-03 10:50:00,30.9,30.96,30.89,30.95,230700.0,21.6731,21.7151,21.666,21.7081,230700.0
2010-08-03 11:00:00,30.95,31.01,30.88,31.0,268700.0,21.7081,21.7502,21.659,21.7432,268700.0
2010-08-03 11:10:00,31.0,31.07,31.0,31.01,104500.0,21.7432,21.7923,21.7432,21.7502,104500.0
2010-08-03 11:20:00,31.01,31.08,30.93,30.93,303500.0,21.7502,21.7993,21.6941,21.6941,303500.0
2010-08-03 11:30:00,30.94,31.2,30.93,31.18,434500.0,21.7011,21.8835,21.6941,21.8694,434500.0
2010-08-03 11:40:00,31.18,31.25,31.06,31.06,262700.0,21.8694,21.9185,21.7853,21.7853,262700.0
2010-08-03 11:50:00,31.06,31.08,30.99,31.02,202600.0,21.7853,21.7993,21.7362,21.7572,202600.0
2010-08-03 12:00:00,31.02,31.03,30.99,31.01,307200.0,21.7572,21.7642,21.7362,21.7502,307200.0
2010-08-03 12:10:00,31.0,31.01,30.97,30.99,92000.0,21.7432,21.7502,21.7221,21.7362,92000.0
2010-08-03 12:20:00,30.98,31.0,30.92,30.97,116300.0,21.7292,21.7432,21.6871,21.7221,116300.0
2010-08-03 12:30:00,30.96,31.0,30.92,30.94,85800.0,21.7151,21.7432,21.6871,21.7011,85800.0
2010-08-03 12:40:00,30.95,30.95,30.9,30.92,71100.0,21.7081,21.7081,21.6731,21.6871,71100.0
2010-08-03 12:50:00,30.92,31.01,30.92,30.95,87800.0,21.6871,21.7502,21.6871,21.7081,87800.0
2010-08-03 13:00:00,30.95,30.96,30.87,30.9,111500.0,21.7081,21.7151,21.652,21.6731,111500.0
2010-08-03 13:10:00,30.89,30.93,30.88,30.92,73200.0,21.666,21.6941,21.659,21.6871,73200.0
2010-08-03 13:20:00,30.91,30.95,30.9,30.92,64400.0,21.6801,21.7081,21.6731,21.6871,64400.0
2010-08-03 13:30:00,30.92,30.96,30.9,30.91,73500.0,21.6871,21.7151,21.6731,21.6801,73500.0
2010-08-03 13:40:00,30.91,30.92,30.88,30.88,56500.0,21.6801,21.6871,21.659,21.659,56500.0
2010-08-03 13:50:00,30.88,30.89,30.85,30.85,82700.0,21.659,21.666,21.638,21.638,82700.0
2010-08-03 14:00:00,30.86,30.91,30.85,30.91,88200.0,21.645,21.6801,21.638,21.6801,88200.0
2010-08-03 14:10:00,30.91,30.96,30.89,30.96,79300.0,21.6801,21.7151,21.666,21.7151,79300.0
2010-08-03 14:20:00,30.95,30.97,30.91,30.95,74400.0,21.7081,21.7221,21.6801,21.7081,74400.0
2010-08-03 14:30:00,30.95,30.97,30.93,30.94,105500.0,21.7081,21.7221,21.6941,21.7011,105500.0
2010-08-03 14:40:00,30.93,30.94,30.88,30.89,385300.0,21.6941,21.7011,21.659,21.666,385300.0
2010-08-03 14:50:00,30.89,30.9,30.85,30.88,146000.0,21.666,21.6731,21.638,21.659,146000.0
2010-08-03 15:00:00,30.88,30.89,30.85,30.85,153200.0,21.659,21.666,21.638,21.638,153200.0
2010-08-03 15:10:00,30.85,30.88,30.84,30.86,291600.0,21.638,21.659,21.631,21.645,291600.0
2010-08-03 15:20:00,30.86,30.89,30.85,30.89,188900.0,21.645,21.666,21.638,21.666,188900.0
2010-08-03 15:30:00,30.89,30.9,30.82,30.83,160600.0,21.666,21.6731,21.6169,21.624,160600.0
2010-08-03 15:40:00,30.83,30.88,30.8,30.83,393500.0,21.624,21.659,21.6029,21.624,393500.0
2010-08-03 15:50:00,30.83,30.87,30.8,30.85,758700.0,21.624,21.652,21.6029,21.638,758700.0
2010-08-04 09:30:00,30.83,30.92,30.7,30.91,317300.0,21.624,21.6871,21.5328,21.6801,317300.0
2010-08-04 09:40:00,30.91,31.01,30.89,30.96,168900.0,21.6801,21.7502,21.666,21.7151,168900.0
2010-08-04 09:50:00,30.95,31.02,30.89,30.99,88800.0,21.7081,21.7572,21.666,21.7362,88800.0
2010-08-04 10:00:00,31.0,31.1,30.91,30.91,173200.0,21.7432,21.8133,21.6801,21.6801,173200.0
2010-08-04 10:10:00,30.91,30.95,30.76,30.76,200200.0,21.6801,21.7081,21.5749,21.5749,200200.0
2010-08-04 10:20:00,30.76,30.81,30.75,30.78,167400.0,21.5749,21.6099,21.5678,21.5889,167400.0
2010-08-04 10:30:00,30.79,30.82,30.73,30.78,183800.0,21.5959,21.6169,21.5538,21.5889,183800.0
2010-08-04 10:40:00,30.79,30.85,30.79,30.8,105600.0,21.5959,21.638,21.5959,21.6029,105600.0
2010-08-04 10:50:00,30.8,30.81,30.76,30.77,85400.0,21.6029,21.6099,21.5749,21.5819,85400.0
2010-08-04 11:00:00,30.77,30.86,30.74,30.82,153600.0,21.5819,21.645,21.5608,21.6169,153600.0
2010-08-04 11:10:00,30.82,30.82,30.77,30.77,126200.0,21.6169,21.6169,21.5819,21.5819,126200.0
2010-08-04 11:20:00,30.77,30.78,30.73,30.77,133300.0,21.5819,21.5889,21.5538,21.5819,133300.0
2010-08-04 11:30:00,30.78,30.79,30.72,30.75,103800.0,21.5889,21.5959,21.5468,21.5678,103800.0
2010-08-04 11:40:00,30.75,30.76,30.72,30.74,131300.0,21.5678,21.5749,21.5468,21.5608,131300.0
2010-08-04 11:50:00,30.74,30.75,30.68,30.72,294200.0,21.5608,21.5678,21.5187,21.5468,294200.0
2010-08-04 12:00:00,30.72,30.75,30.67,30.71,318800.0,21.5468,21.5678,21.5117,21.5398,318800.0
2010-08-04 12:10:00,30.74,30.74,30.7,30.71,116800.0,21.5608,21.5608,21.5328,21.5398,116800.0
2010-08-04 12:20:00,30.71,30.76,30.69,30.7,309900.0,21.5398,21.5749,21.5258,21.5328,309900.0
2010-08-04 12:30:00,30.69,30.7,30.65,30.67,190800.0,21.5258,21.5328,21.4977,21.5117,190800.0
2010-08-04 12:40:00,30.67,30.74,30.64,30.72,208600.0,21.5117,21.5608,21.4907,21.5468,208600.0
2010-08-04 12:50:00,30.73,30.75,30.69,30.74,130900.0,21.5538,21.5678,21.5258,21.5608,130900.0
2010-08-04 13:00:00,30.74,30.8,30.69,30.7,323100.0,21.5608,21.6029,21.5258,21.5328,323100.0
2010-08-04 13:10:00,30.69,30.69,30.64,30.66,161200.0,21.5258,21.5258,21.4907,21.5047,161200.0
2010-08-04 13:20:00,30.66,30.68,30.64,30.67,173300.0,21.5047,21.5187,21.4907,21.5117,173300.0
2010-08-04 13:30:00,30.67,30.73,30.66,30.67,198800.0,21.5117,21.5538,21.5047,21.5117,198800.0
2010-08-04 13:40:00,30.67,30.68,30.59,30.6,298500.0,21.5117,21.5187,21.4556,21.4626,298500.0
2010-08-04 13:50:00,30.61,30.62,30.59,30.61,156400.0,21.4696,21.4767,21.4556,21.4696,156400.0
2010-08-04 14:00:00,30.61,30.67,30.61,30.65,162300.0,21.4696,21.5117,21.4696,21.4977,162300.0
2010-08-04 14:10:00,30.65,30.66,30.62,30.63,107300.0,21.4977,21.5047,21.4767,21.4837,107300.0
2010-08-04 14:20:00,30.63,30.63,30.58,30.62,160300.0,21.4837,21.4837,21.4486,21.4767,160300.0
2010-08-04 14:30:00,30.62,30.66,30.59,30.6,135900.0,21.4767,21.5047,21.4556,21.4626,135900.0
2010-08-04 14:40:00,30.6,30.63,30.58,30.61,182100.0,21.4626,21.4837,21.4486,21.4696,182100.0
2010-08-04 14:50:00,30.61,30.65,30.58,30.65,126100.0,21.4696,21.4977,21.4486,21.4977,126100.0
2010-08-04 15:00:00,30.65,30.65,30.59,30.61,144300.0,21.4977,21.4977,21.4556,21.4696,144300.0
2010-08-04 15:10:00,30.62,30.67,30.58,30.61,273600.0,21.4767,21.5117,21.4486,21.4696,273600.0
2010-08-04 15:20:00,30.62,30.66,30.61,30.65,457500.0,21.4767,21.5047,21.4696,21.4977,457500.0
2010-08-04 15:30:00,30.65,30.7,30.63,30.65,314500.0,21.4977,21.5328,21.4837,21.4977,314500.0
2010-08-04 15:40:00,30.65,30.68,30.6,30.64,298500.0,21.4977,21.5187,21.4626,21.4907,298500.0
2010-08-04 15:50:00,30.65,30.65,30.56,30.57,1017800.0,21.4977,21.4977,21.4346,21.4416,1017800.0
2010-08-05 09:30:00,30.29,30.4,30.13,30.29,502900.0,21.2452,21.3224,21.133,21.2452,502900.0
2010-08-05 09:40:00,30.28,30.32,30.13,30.28,493200.0,21.2382,21.2662,21.133,21.2382,493200.0
2010-08-05 09:50:00,30.28,30.44,30.27,30.42,212300.0,21.2382,21.3504,21.2312,21.3364,212300.0
2010-08-05 10:00:00,30.43,30.43,30.25,30.26,261900.0,21.3434,21.3434,21.2171,21.2242,261900.0
2010-08-05 10:10:00,30.27,30.38,30.27,30.34,215700.0,21.2312,21.3083,21.2312,21.2803,215700.0
2010-08-05 10:20:00,30.34,30.47,30.34,30.46,242000.0,21.2803,21.3715,21.2803,21.3644,242000.0
2010-08-05 10:30:00,30.45,30.48,30.41,30.41,187400.0,21.3574,21.3785,21.3294,21.3294,187400.0
2010-08-05 10:40:00,30.41,30.44,30.4,30.42,307900.0,21.3294,21.3504,21.3224,21.3364,307900.0
2010-08-05 10:50:00,30.41,30.43,30.34,30.38,211400.0,21.3294,21.3434,21.2803,21.3083,211400.0
2010-08-05 11:00:00,30.37,30.43,30.34,30.4,133200.0,21.3013,21.3434,21.2803,21.3224,133200.0
2010-08-05 11:10:00,30.41,30.43,30.4,30.4,117600.0,21.3294,21.3434,21.3224,21.3224,117600.0
2010-08-05 11:20:00,30.41,30.41,30.36,30.38,153100.0,21.3294,21.3294,21.2943,21.3083,153100.0
2010-08-05 11:30:00,30.38,30.41,30.36,30.4,267200.0,21.3083,21.3294,21.2943,21.3224,267200.0
2010-08-05 11:40:00,30.39,30.47,30.39,30.42,295900.0,21.3153,21.3715,21.3153,21.3364,295900.0
2010-08-05 11:50:00,30.41,30.43,30.39,30.39,131000.0,21.3294,21.3434,21.3153,21.3153,131000.0
2010-08-05 12:00:00,30.4,30.4,30.35,30.36,114200.0,21.3224,21.3224,21.2873,21.2943,114200.0
2010-08-05 12:10:00,30.35,30.41,30.33,30.4,87200.0,21.2873,21.3294,21.2733,21.3224,87200.0
2010-08-05 12:20:00,30.39,30.4,30.33,30.33,70300.0,21.3153,21.3224,21.2733,21.2733,70300.0
2010-08-05 12:30:00,30.34,30.39,30.33,30.38,117300.0,21.2803,21.3153,21.2733,21.3083,117300.0
2010-08-05 12:40:00,30.38,30.39,30.3,30.32,274700.0,21.3083,21.3153,21.2522,21.2662,274700.0
2010-08-05 12:50:00,30.31,30.34,30.28,30.28,127500.0,21.2592,21.2803,21.2382,21.2382,127500.0
2010-08-05 13:00:00,30.28,30.29,30.28,30.28,41300.0,21.2382,21.2452,21.2382,21.2382,41300.0
2010-08-05 13:10:00,30.28,30.32,30.27,30.32,126300.0,21.2382,21.2662,21.2312,21.2662,126300.0
2010-08-05 13:20:00,30.31,30.33,30.3,30.32,149100.0,21.2592,21.2733,21.2522,21.2662,149100.0
2010-08-05 13:30:00,30.31,30.32,30.27,30.28,144400.0,21.2592,21.2662,21.2312,21.2382,144400.0
2010-08-05 13:40:00,30.28,30.29,30.15,30.18,394100.0,21.2382,21.2452,21.147,21.168,394100.0
2010-08-05 13:50:00,30.17,30.2,30.11,30.13,477500.0,21.161,21.1821,21.1189,21.133,477500.0
2010-08-05 14:00:00,30.13,30.17,30.13,30.17,333800.0,21.133,21.161,21.133,21.161,333800.0
2010-08-05 14:10:00,30.17,30.17,30.14,30.17,239000.0,21.161,21.161,21.14,21.161,239000.0
2010-08-05 14:20:00,30.17,30.18,30.15,30.17,259500.0,21.161,21.168,21.147,21.161,259500.0
2010-08-05 14:30:00,30.17,30.17,30.14,30.14,271800.0,21.161,21.161,21.14,21.14,271800.0
2010-08-05 14:40:00,30.14,30.23,30.14,30.23,887700.0,21.14,21.2031,21.14,21.2031,887700.0
2010-08-05 14:50:00,30.23,30.23,30.17,30.17,362900.0,21.2031,21.2031,21.161,21.161,362900.0
2010-08-05 15:00:00,30.17,30.18,30.11,30.14,423100.0,21.161,21.168,21.1189,21.14,423100.0
2010-08-05 15:10:00,30.14,30.17,30.12,30.15,414300.0,21.14,21.161,21.126,21.147,414300.0
2010-08-05 15:20:00,30.15,30.18,30.15,30.16,411600.0,21.147,21.168,21.147,21.154,411600.0
2010-08-05 15:30:00,30.16,30.16,30.13,30.14,611800.0,21.154,21.154,21.133,21.14,611800.0
2010-08-05 15:40:00,30.14,30.14,30.06,30.1,1030000.0,21.14,21.14,21.0839,21.1119,1030000.0
2010-08-05 15:50:00,30.1,30.15,30.09,30.1,1291700.0,21.1119,21.147,21.1049,21.1119,1291700.0
2010-08-06 09:30:00,29.86,30.0,29.73,29.84,407100.0,20.9436,21.0418,20.8524,20.9296,407100.0
2010-08-06 09:40:00,29.84,30.01,29.84,29.96,238100.0,20.9296,21.0488,20.9296,21.0137,238100.0
2010-08-06 09:50:00,29.96,30.0,29.94,29.97,186100.0,21.0137,21.0418,20.9997,21.0208,186100.0
2010-08-06 10:00:00,29.97,29.98,29.87,29.9,178700.0,21.0208,21.0278,20.9506,20.9717,178700.0
2010-08-06 10:10:00,29.9,29.91,29.81,29.81,234100.0,20.9717,20.9787,20.9085,20.9085,234100.0
2010-08-06 10:20:00,29.82,29.82,29.63,29.74,675200.0,20.9155,20.9155,20.7823,20.8594,675200.0
2010-08-06 10:30:00,29.74,29.78,29.68,29.68,564400.0,20.8594,20.8875,20.8174,20.8174,564400.0
2010-08-06 10:40:00,29.68,29.71,29.56,29.6,406400.0,20.8174,20.8384,20.7332,20.7612,406400.0
2010-08-06 10:50:00,29.6,29.65,29.5,29.51,341300.0,20.7612,20.7963,20.6911,20.6981,341300.0
2010-08-06 11:00:00,29.51,29.57,29.43,29.43,306600.0,20.6981,20.7402,20.642,20.642,306600.0
2010-08-06 11:10:00,29.43,29.51,29.4,29.45,337500.0,20.642,20.6981,20.621,20.656,337500.0
2010-08-06 11:20:00,29.45,29.51,29.43,29.44,197500.0,20.656,20.6981,20.642,20.649,197500.0
2010-08-06 11:30:00,29.44,29.55,29.4,29.55,159900.0,20.649,20.7262,20.621,20.7262,159900.0
2010-08-06 11:40:00,29.55,29.57,29.46,29.47,327700.0,20.7262,20.7402,20.663,20.6701,327700.0
2010-08-06 11:50:00,29.48,29.53,29.45,29.47,157000.0,20.6771,20.7121,20.656,20.6701,157000.0
2010-08-06 12:00:00,29.47,29.56,29.46,29.54,314600.0,20.6701,20.7332,20.663,20.7192,314600.0
2010-08-06 12:10:00,29.54,29.58,29.5,29.57,132300.0,20.7192,20.7472,20.6911,20.7402,132300.0
2010-08-06 12:20:00,29.57,29.6,29.55,29.56,70700.0,20.7402,20.7612,20.7262,20.7332,70700.0
2010-08-06 12:30:00,29.56,29.59,29.54,29.58,98400.0,20.7332,20.7542,20.7192,20.7472,98400.0
2010-08-06 12:40:00,29.58,29.6,29.57,29.59,91000.0,20.7472,20.7612,20.7402,20.7542,91000.0
2010-08-06 12:50:00,29.6,29.6,29.55,29.57,104000.0,20.7612,20.7612,20.7262,20.7402,104000.0
2010-08-06 13:00:00,29.58,29.6,29.56,29.58,90000.0,20.7472,20.7612,20.7332,20.7472,90000.0
2010-08-06 13:10:00,29.58,29.6,29.55,29.57,88700.0,20.7472,20.7612,20.7262,20.7402,88700.0
2010-08-06 13:20:00,29.58,29.64,29.58,29.6,174200.0,20.7472,20.7893,20.7472,20.7612,174200.0
2010-08-06 13:30:00,29.6,29.65,29.58,29.6,74300.0,20.7612,20.7963,20.7472,20.7612,74300.0
2010-08-06 13:40:00,29.61,29.71,29.61,29.68,72000.0,20.7683,20.8384,20.7683,20.8174,72000.0
2010-08-06 13:50:00,29.68,29.68,29.62,29.64,113800.0,20.8174,20.8174,20.7753,20.7893,113800.0
2010-08-06 14:00:00,29.65,29.67,29.61,29.65,124100.0,20.7963,20.8103,20.7683,20.7963,124100.0
2010-08-06 14:10:00,29.65,29.67,29.62,29.65,84500.0,20.7963,20.8103,20.7753,20.7963,84500.0
2010-08-06 14:20:00,29.66,29.7,29.64,29.67,190500.0,20.8033,20.8314,20.7893,20.8103,190500.0
2010-08-06 14:30:00,29.68,29.68,29.61,29.64,234600.0,20.8174,20.8174,20.7683,20.7893,234600.0
2010-08-06 14:40:00,29.64,29.74,29.64,29.68,136900.0,20.7893,20.8594,20.7893,20.8174,136900.0
2010-08-06 14:50:00,29.69,29.79,29.69,29.75,218100.0,20.8244,20.8945,20.8244,20.8664,218100.0
2010-08-06 15:00:00,29.76,29.81,29.75,29.8,190200.0,20.8735,20.9085,20.8664,20.9015,190200.0
2010-08-06 15:10:00,29.8,29.82,29.74,29.8,198300.0,20.9015,20.9155,20.8594,20.9015,198300.0
2010-08-06 15:20:00,29.81,29.83,29.78,29.78,218300.0,20.9085,20.9226,20.8875,20.8875,218300.0
2010-08-06 15:30:00,29.78,29.8,29.74,29.78,203800.0,20.8875,20.9015,20.8594,20.8875,203800.0
2010-08-06 15:40:00,29.79,29.83,29.75,29.79,574200.0,20.8945,20.9226,20.8664,20.8945,574200.0
2010-08-06 15:50:00,29.79,29.84,29.77,29.84,664600.0,20.8945,20.9296,20.8805,20.9296,664600.0
2010-08-09 09:30:00,30.07,30.09,29.75,30.0,177100.0,21.0909,21.1049,20.8664,21.0418,177100.0
2010-08-09 09:40:00,29.99,30.0,29.82,29.87,234900.0,21.0348,21.0418,20.9155,20.9506,234900.0
2010-08-09 09:50:00,29.87,29.89,29.82,29.85,224500.0,20.9506,20.9646,20.9155,20.9366,224500.0
2010-08-09 10:00:00,29.85,29.89,29.84,29.86,130900.0,20.9366,20.9646,20.9296,20.9436,130900.0
2010-08-09 10:10:00,29.86,29.87,29.84,29.87,165900.0,20.9436,20.9506,20.9296,20.9506,165900.0
2010-08-09 10:20:00,29.87,29.87,29.79,29.8,137200.0,20.9506,20.9506,20.8945,20.9015,137200.0
2010-08-09 10:30:00,29.79,29.86,29.77,29.82,123900.0,20.8945,20.9436,20.8805,20.9155,123900.0
2010-08-09 10:40:00,29.82,29.84,29.77,29.82,221000.0,20.9155,20.9296,20.8805,20.9155,221000.0
2010-08-09 10:50:00,29.82,29.91,29.82,29.9,188600.0,20.9155,20.9787,20.9155,20.9717,188600.0
2010-08-09 11:00:00,29.89,29.9,29.87,29.89,69800.0,20.9646,20.9717,20.9506,20.9646,69800.0
2010-08-09 11:10:00,29.89,29.98,29.88,29.97,98500.0,20.9646,21.0278,20.9576,21.0208,98500.0
2010-08-09 11:20:00,29.97,30.0,29.92,29.95,82600.0,21.0208,21.0418,20.9857,21.0067,82600.0
2010-08-09 11:30:00,29.94,30.02,29.94,30.01,147500.0,20.9997,21.0558,20.9997,21.0488,147500.0
2010-08-09 11:40:00,30.0,30.03,29.98,30.0,104100.0,21.0418,21.0628,21.0278,21.0418,104100.0
2010-08-09 11:50:00,29.99,30.02,29.99,30.0,42400.0,21.0348,21.0558,21.0348,21.0418,42400.0
2010-08-09 12:00:00,30.0,30.0,29.97,29.97,87900.0,21.0418,21.0418,21.0208,21.0208,87900.0
2010-08-09 12:10:00,29.97,29.98,29.94,29.94,112700.0,21.0208,21.0278,20.9997,20.9997,112700.0
2010-08-09 12:20:00,29.94,29.95,29.88,29.9,128200.0,20.9997,21.0067,20.9576,20.9717,128200.0
2010-08-09 12:30:00,29.9,29.91,29.88,29.9,58200.0,20.9717,20.9787,20.9576,20.9717,58200.0
2010-08-09 12:40:00,29.89,29.9,29.87,29.88,161400.0,20.9646,20.9717,20.9506,20.9576,161400.0
2010-08-09 12:50:00,29.87,29.88,29.85,29.86,90900.0,20.9506,20.9576,20.9366,20.9436,90900.0
2010-08-09 13:00:00,29.86,29.92,29.83,29.9,168400.0,20.9436,20.9857,20.9226,20.9717,168400.0
2010-08-09 13:10:00,29.9,29.92,29.89,29.91,84600.0,20.9717,20.9857,20.9646,20.9787,84600.0
2010-08-09 13:20:00,29.91,29.92,29.87,29.88,72800.0,20.9787,20.9857,20.9506,20.9576,72800.0
2010-08-09 13:30:00,29.88,29.9,29.87,29.9,43800.0,20.9576,20.9717,20.9506,20.9717,43800.0
2010-08-09 13:40:00,29.89,29.93,29.88,29.89,119800.0,20.9646,20.9927,20.9576,20.9646,119800.0
2010-08-09 13:50:00,29.9,29.95,29.89,29.92,116100.0,20.9717,21.0067,20.9646,20.9857,116100.0
2010-08-09 14:00:00,29.92,30.03,29.91,30.02,304300.0,20.9857,21.0628,20.9787,21.0558,304300.0
2010-08-09 14:10:00,30.02,30.03,29.99,30.0,89600.0,21.0558,21.0628,21.0348,21.0418,89600.0
2010-08-09 14:20:00,29.99,30.02,29.99,30.02,115700.0,21.0348,21.0558,21.0348,21.0558,115700.0
2010-08-09 14:30:00,30.02,30.03,29.97,29.99,272300.0,21.0558,21.0628,21.0208,21.0348,272300.0
2010-08-09 14:40:00,30.0,30.06,29.98,30.04,251200.0,21.0418,21.0839,21.0278,21.0699,251200.0
2010-08-09 14:50:00,30.04,30.05,29.98,30.0,143200.0,21.0699,21.0769,21.0278,21.0418,143200.0
2010-08-09 15:00:00,30.0,30.01,29.96,29.98,158900.0,21.0418,21.0488,21.0137,21.0278,158900.0
2010-08-09 15:10:00,29.98,30.0,29.96,29.98,150400.0,21.0278,21.0418,21.0137,21.0278,150400.0
2010-08-09 15:20:00,29.98,29.99,29.95,29.97,78100.0,21.0278,21.0348,21.0067,21.0208,78100.0
2010-08-09 15:30:00,29.98,30.0,29.96,29.99,133600.0,21.0278,21.0418,21.0137,21.0348,133600.0
2010-08-09 15:40:00,29.99,30.04,29.98,30.0,341600.0,21.0348,21.0699,21.0278,21.0418,341600.0
2010-08-09 15:50:00,29.99,30.0,29.97,30.0,392400.0,21.0348,21.0418,21.0208,21.0418,392400.0
2010-08-10 09:30:00,29.74,29.97,29.64,29.72,275600.0,20.8594,21.0208,20.7893,20.8454,275600.0
2010-08-10 09:40:00,29.74,29.75,29.56,29.56,391400.0,20.8594,20.8664,20.7332,20.7332,391400.0
2010-08-10 09:50:00,29.57,29.57,29.47,29.49,342600.0,20.7402,20.7402,20.6701,20.6841,342600.0
2010-08-10 10:00:00,29.49,29.63,29.48,29.6,181900.0,20.6841,20.7823,20.6771,20.7612,181900.0
2010-08-10 10:10:00,29.6,29.62,29.55,29.61,113800.0,20.7612,20.7753,20.7262,20.7683,113800.0
2010-08-10 10:20:00,29.6,29.65,29.58,29.6,59500.0,20.7612,20.7963,20.7472,20.7612,59500.0
2010-08-10 10:30:00,29.59,29.6,29.5,29.54,105000.0,20.7542,20.7612,20.6911,20.7192,105000.0
2010-08-10 10:40:00,29.53,29.56,29.5,29.5,91100.0,20.7121,20.7332,20.6911,20.6911,91100.0
2010-08-10 10:50:00,29.5,29.53,29.47,29.49,110000.0,20.6911,20.7121,20.6701,20.6841,110000.0
2010-08-10 11:00:00,29.49,29.54,29.49,29.53,104600.0,20.6841,20.7192,20.6841,20.7121,104600.0
2010-08-10 11:10:00,29.54,29.6,29.53,29.53,82800.0,20.7192,20.7612,20.7121,20.7121,82800.0
2010-08-10 11:20:00,29.54,29.55,29.5,29.55,52000.0,20.7192,20.7262,20.6911,20.7262,52000.0
2010-08-10 11:30:00,29.55,29.55,29.51,29.51,59200.0,20.7262,20.7262,20.6981,20.6981,59200.0
2010-08-10 11:40:00,29.51,29.52,29.47,29.5,90600.0,20.6981,20.7051,20.6701,20.6911,90600.0
2010-08-10 11:50:00,29.49,29.52,29.48,29.49,72400.0,20.6841,20.7051,20.6771,20.6841,72400.0
2010-08-10 12:00:00,29.49,29.55,29.48,29.55,98600.0,20.6841,20.7262,20.6771,20.7262,98600.0
2010-08-10 12:10:00,29.55,29.55,29.51,29.51,46000.0,20.7262,20.7262,20.6981,20.6981,46000.0
2010-08-10 12:20:00,29.53,29.56,29.51,29.55,53200.0,20.7121,20.7332,20.6981,20.7262,53200.0
2010-08-10 12:30:00,29.55,29.55,29.52,29.52,47300.0,20.7262,20.7262,20.7051,20.7051,47300.0
2010-08-10 12:40:00,29.53,29.54,29.52,29.54,58600.0,20.7121,20.7192,20.7051,20.7192,58600.0
2010-08-10 12:50:00,29.53,29.53,29.5,29.52,60700.0,20.7121,20.7121,20.6911,20.7051,60700.0
2010-08-10 13:00:00,29.52,29.53,29.49,29.49,57700.0,20.7051,20.7121,20.6841,20.6841,57700.0
2010-08-10 13:10:00,29.49,29.51,29.48,29.5,48000.0,20.6841,20.6981,20.6771,20.6911,48000.0
2010-08-10 13:20:00,29.49,29.5,29.45,29.45,77500.0,20.6841,20.6911,20.656,20.656,77500.0
2010-08-10 13:30:00,29.45,29.51,29.45,29.5,62000.0,20.656,20.6981,20.656,20.6911,62000.0
2010-08-10 13:40:00,29.5,29.51,29.49,29.5,35100.0,20.6911,20.6981,20.6841,20.6911,35100.0
2010-08-10 13:50:00,29.51,29.51,29.5,29.5,19000.0,20.6981,20.6981,20.6911,20.6911,19000.0
2010-08-10 14:00:00,29.5,29.6,29.5,29.57,84800.0,20.6911,20.7612,20.6911,20.7402,84800.0
2010-08-10 14:10:00,29.57,29.89,29.51,29.68,255800.0,20.7402,20.9646,20.6981,20.8174,255800.0
2010-08-10 14:20:00,29.68,29.8,29.59,29.71,241900.0,20.8174,20.9015,20.7542,20.8384,241900.0
2010-08-10 14:30:00,29.72,29.87,29.72,29.77,258900.0,20.8454,20.9506,20.8454,20.8805,258900.0
2010-08-10 14:40:00,29.77,29.85,29.75,29.79,130100.0,20.8805,20.9366,20.8664,20.8945,130100.0
2010-08-10 14:50:00,29.8,29.8,29.72,29.77,111800.0,20.9015,20.9015,20.8454,20.8805,111800.0
2010-08-10 15:00:00,29.78,29.83,29.75,29.81,98800.0,20.8875,20.9226,20.8664,20.9085,98800.0
2010-08-10 15:10:00,29.81,29.81,29.63,29.64,247200.0,20.9085,20.9085,20.7823,20.7893,247200.0
2010-08-10 15:20:00,29.63,29.69,29.6,29.69,112700.0,20.7823,20.8244,20.7612,20.8244,112700.0
2010-08-10 15:30:00,29.69,29.75,29.66,29.7,164000.0,20.8244,20.8664,20.8033,20.8314,164000.0
2010-08-10 15:40:00,29.7,29.76,29.68,29.7,243300.0,20.8314,20.8735,20.8174,20.8314,243300.0
2010-08-10 15:50:00,29.71,29.71,29.64,29.68,398700.0,20.8384,20.8384,20.7893,20.8174,398700.0
2010-08-11 09:30:00,29.32,29.42,29.26,29.31,330200.0,20.5648,20.635,20.5228,20.5578,330200.0
2010-08-11 09:40:00,29.32,29.32,29.16,29.16,175500.0,20.5648,20.5648,20.4526,20.4526,175500.0
2010-08-11 09:50:00,29.16,29.25,29.12,29.2,193000.0,20.4526,20.5158,20.4246,20.4807,193000.0
2010-08-11 10:00:00,29.21,29.25,29.18,29.25,160900.0,20.4877,20.5158,20.4667,20.5158,160900.0
2010-08-11 10:10:00,29.25,29.25,29.2,29.22,167000.0,20.5158,20.5158,20.4807,20.4947,167000.0
2010-08-11 10:20:00,29.22,29.26,29.2,29.21,62000.0,20.4947,20.5228,20.4807,20.4877,62000.0
2010-08-11 10:30:00,29.21,29.25,29.2,29.25,78000.0,20.4877,20.5158,20.4807,20.5158,78000.0
2010-08-11 10:40:00,29.25,29.27,29.2,29.2,67400.0,20.5158,20.5298,20.4807,20.4807,67400.0
2010-08-11 10:50:00,29.2,29.24,29.18,29.18,120100.0,20.4807,20.5087,20.4667,20.4667,120100.0
2010-08-11 11:00:00,29.19,29.19,29.07,29.07,330300.0,20.4737,20.4737,20.3895,20.3895,330300.0
2010-08-11 11:10:00,29.07,29.08,28.97,28.99,232900.0,20.3895,20.3965,20.3194,20.3334,232900.0
2010-08-11 11:20:00,28.99,29.05,28.96,29.02,143000.0,20.3334,20.3755,20.3123,20.3544,143000.0
2010-08-11 11:30:00,29.02,29.03,28.97,29.0,247200.0,20.3544,20.3614,20.3194,20.3404,247200.0
2010-08-11 11:40:00,29.0,29.01,28.96,28.97,133900.0,20.3404,20.3474,20.3123,20.3194,133900.0
2010-08-11 11:50:00,28.97,28.98,28.95,28.96,192100.0,20.3194,20.3264,20.3053,20.3123,192100.0
2010-08-11 12:00:00,28.96,28.97,28.88,28.92,314800.0,20.3123,20.3194,20.2562,20.2843,314800.0
2010-08-11 12:10:00,28.92,28.94,28.86,28.87,144300.0,20.2843,20.2983,20.2422,20.2492,144300.0
2010-08-11 12:20:00,28.86,28.87,28.79,28.8,223800.0,20.2422,20.2492,20.1931,20.2001,223800.0
2010-08-11 12:30:00,28.8,28.83,28.78,28.79,197000.0,20.2001,20.2212,20.1861,20.1931,197000.0
2010-08-11 12:40:00,28.78,28.88,28.73,28.75,510200.0,20.1861,20.2562,20.151,20.1651,510200.0
2010-08-11 12:50:00,28.74,28.74,28.68,28.69,267600.0,20.158,20.158,20.116,20.123,267600.0
2010-08-11 13:00:00,28.68,28.71,28.68,28.7,193900.0,20.116,20.137,20.116,20.13,193900.0
2010-08-11 13:10:00,28.7,28.82,28.7,28.82,229500.0,20.13,20.2142,20.13,20.2142,229500.0
2010-08-11 13:20:00,28.82,28.82,28.74,28.76,207800.0,20.2142,20.2142,20.158,20.1721,207800.0
2010-08-11 13:30:00,28.76,28.87,28.76,28.83,216900.0,20.1721,20.2492,20.1721,20.2212,216900.0
2010-08-11 13:40:00,28.83,28.83,28.73,28.74,155200.0,20.2212,20.2212,20.151,20.158,155200.0
2010-08-11 13:50:00,28.74,28.76,28.73,28.74,160500.0,20.158,20.1721,20.151,20.158,160500.0
2010-08-11 14:00:00,28.75,28.79,28.75,28.78,105200.0,20.1651,20.1931,20.1651,20.1861,105200.0
2010-08-11 14:10:00,28.78,28.83,28.78,28.79,173400.0,20.1861,20.2212,20.1861,20.1931,173400.0
2010-08-11 14:20:00,28.79,28.79,28.75,28.76,218200.0,20.1931,20.1931,20.1651,20.1721,218200.0
2010-08-11 14:30:00,28.77,28.77,28.69,28.7,215900.0,20.1791,20.1791,20.123,20.13,215900.0
2010-08-11 14:40:00,28.69,28.7,28.62,28.66,200600.0,20.123,20.13,20.0739,20.1019,200600.0
2010-08-11 14:50:00,28.66,28.67,28.59,28.61,253300.0,20.1019,20.1089,20.0528,20.0669,253300.0
2010-08-11 15:00:00,28.61,28.63,28.6,28.62,208500.0,20.0669,20.0809,20.0598,20.0739,208500.0
2010-08-11 15:10:00,28.62,28.63,28.54,28.57,368200.0,20.0739,20.0809,20.0178,20.0388,368200.0
2010-08-11 15:20:00,28.58,28.63,28.56,28.61,466000.0,20.0458,20.0809,20.0318,20.0669,466000.0
2010-08-11 15:30:00,28.61,28.71,28.56,28.61,383000.0,20.0669,20.137,20.0318,20.0669,383000.0
2010-08-11 15:40:00,28.61,28.64,28.55,28.6,723800.0,20.0669,20.0879,20.0248,20.0598,723800.0
2010-08-11 15:50:00,28.6,28.65,28.53,28.63,1232300.0,20.0598,20.0949,20.0107,20.0809,1232300.0
2010-08-12 09:30:00,28.41,28.6,28.3,28.5,378300.0,19.9266,20.0598,19.8494,19.9897,378300.0
2010-08-12 09:40:00,28.51,28.6,28.35,28.42,352000.0,19.9967,20.0598,19.8845,19.9336,352000.0
2010-08-12 09:50:00,28.41,28.62,28.35,28.54,325500.0,19.9266,20.0739,19.8845,20.0178,325500.0
2010-08-12 10:00:00,28.53,28.71,28.5,28.71,285800.0,20.0107,20.137,19.9897,20.137,285800.0
2010-08-12 10:10:00,28.7,28.76,28.67,28.74,304500.0,20.13,20.1721,20.1089,20.158,304500.0
2010-08-12 10:20:00,28.75,28.8,28.68,28.69,718800.0,20.1651,20.2001,20.116,20.123,718800.0
2010-08-12 10:30:00,28.69,28.86,28.69,28.84,309700.0,20.123,20.2422,20.123,20.2282,309700.0
2010-08-12 10:40:00,28.84,29.02,28.82,29.0,421700.0,20.2282,20.3544,20.2142,20.3404,421700.0
2010-08-12 10:50:00,29.0,29.04,28.99,29.02,258800.0,20.3404,20.3685,20.3334,20.3544,258800.0
2010-08-12 11:00:00,29.03,29.03,28.92,28.97,432500.0,20.3614,20.3614,20.2843,20.3194,432500.0
2010-08-12 11:10:00,28.97,28.97,28.88,28.9,556600.0,20.3194,20.3194,20.2562,20.2703,556600.0
2010-08-12 11:20:00,28.9,29.03,28.89,29.02,212900.0,20.2703,20.3614,20.2633,20.3544,212900.0
2010-08-12 11:30:00,29.02,29.13,29.0,29.11,342100.0,20.3544,20.4316,20.3404,20.4176,342100.0
2010-08-12 11:40:00,29.12,29.13,29.07,29.1,141700.0,20.4246,20.4316,20.3895,20.4105,141700.0
2010-08-12 11:50:00,29.1,29.14,29.07,29.09,104700.0,20.4105,20.4386,20.3895,20.4035,104700.0
2010-08-12 12:00:00,29.1,29.11,29.05,29.1,201200.0,20.4105,20.4176,20.3755,20.4105,201200.0
2010-08-12 12:10:00,29.1,29.15,29.1,29.13,94400.0,20.4105,20.4456,20.4105,20.4316,94400.0
2010-08-12 12:20:00,29.14,29.14,29.1,29.1,81300.0,20.4386,20.4386,20.4105,20.4105,81300.0
2010-08-12 12:30:00,29.1,29.11,29.1,29.1,64300.0,20.4105,20.4176,20.4105,20.4105,64300.0
2010-08-12 12:40:00,29.1,29.14,29.07,29.1,220200.0,20.4105,20.4386,20.3895,20.4105,220200.0
2010-08-12 12:50:00,29.1,29.13,29.06,29.13,164700.0,20.4105,20.4316,20.3825,20.4316,164700.0
2010-08-12 13:00:00,29.13,29.2,29.12,29.14,238700.0,20.4316,20.4807,20.4246,20.4386,238700.0
2010-08-12 13:10:00,29.13,29.17,29.12,29.17,138400.0,20.4316,20.4596,20.4246,20.4596,138400.0
2010-08-12 13:20:00,29.16,29.17,29.1,29.11,472300.0,20.4526,20.4596,20.4105,20.4176,472300.0
2010-08-12 13:30:00,29.11,29.13,29.08,29.11,281000.0,20.4176,20.4316,20.3965,20.4176,281000.0
2010-08-12 13:40:00,29.1,29.11,29.06,29.06,164800.0,20.4105,20.4176,20.3825,20.3825,164800.0
2010-08-12 13:50:00,29.07,29.07,29.0,29.01,88000.0,20.3895,20.3895,20.3404,20.3474,88000.0
2010-08-12 14:00:00,29.02,29.02,28.99,29.01,158100.0,20.3544,20.3544,20.3334,20.3474,158100.0
2010-08-12 14:10:00,29.01,29.02,28.93,28.94,199000.0,20.3474,20.3544,20.2913,20.2983,199000.0
2010-08-12 14:20:00,28.94,28.95,28.85,28.87,261200.0,20.2983,20.3053,20.2352,20.2492,261200.0
2010-08-12 14:30:00,28.88,28.88,28.77,28.81,222500.0,20.2562,20.2562,20.1791,20.2071,222500.0
2010-08-12 14:40:00,28.81,28.87,28.8,28.83,104700.0,20.2071,20.2492,20.2001,20.2212,104700.0
2010-08-12 14:50:00,28.83,28.91,28.83,28.86,215700.0,20.2212,20.2773,20.2212,20.2422,215700.0
2010-08-12 15:00:00,28.87,28.98,28.86,28.93,253100.0,20.2492,20.3264,20.2422,20.2913,253100.0
2010-08-12 15:10:00,28.93,28.97,28.86,28.87,384000.0,20.2913,20.3194,20.2422,20.2492,384000.0
2010-08-12 15:20:00,28.88,28.93,28.84,28.85,343900.0,20.2562,20.2913,20.2282,20.2352,343900.0
2010-08-12 15:30:00,28.85,28.96,28.84,28.95,637900.0,20.2352,20.3123,20.2282,20.3053,637900.0
2010-08-12 15:40:00,28.96,28.98,28.87,28.94,555900.0,20.3123,20.3264,20.2492,20.2983,555900.0
2010-08-12 15:50:00,28.94,28.97,28.9,28.93,884700.0,20.2983,20.3194,20.2703,20.2913,884700.0
2010-08-13 09:30:00,28.89,28.9,28.71,28.87,243000.0,20.2633,20.2703,20.137,20.2492,243000.0
2010-08-13 09:40:00,28.88,29.01,28.88,28.89,441500.0,20.2562,20.3474,20.2562,20.2633,441500.0
2010-08-13 09:50:00,28.9,28.97,28.88,28.94,379200.0,20.2703,20.3194,20.2562,20.2983,379200.0
2010-08-13 10:00:00,28.94,28.98,28.89,28.9,263800.0,20.2983,20.3264,20.2633,20.2703,263800.0
2010-08-13 10:10:00,28.9,28.9,28.85,28.86,315300.0,20.2703,20.2703,20.2352,20.2422,315300.0
2010-08-13 10:20:00,28.86,28.88,28.83,28.88,212500.0,20.2422,20.2562,20.2212,20.2562,212500.0
2010-08-13 10:30:00,28.89,28.89,28.84,28.85,239900.0,20.2633,20.2633,20.2282,20.2352,239900.0
2010-08-13 10:40:00,28.84,28.86,28.77,28.79,353100.0,20.2282,20.2422,20.1791,20.1931,353100.0
2010-08-13 10:50:00,28.8,28.84,28.78,28.78,147300.0,20.2001,20.2282,20.1861,20.1861,147300.0
2010-08-13 11:00:00,28.78,28.81,28.76,28.81,177000.0,20.1861,20.2071,20.1721,20.2071,177000.0
2010-08-13 11:10:00,28.81,28.83,28.77,28.78,131600.0,20.2071,20.2212,20.1791,20.1861,131600.0
2010-08-13 11:20:00,28.78,28.81,28.75,28.81,288600.0,20.1861,20.2071,20.1651,20.2071,288600.0
2010-08-13 11:30:00,28.82,28.83,28.77,28.78,185700.0,20.2142,20.2212,20.1791,20.1861,185700.0
2010-08-13 11:40:00,28.79,28.83,28.78,28.83,198700.0,20.1931,20.2212,20.1861,20.2212,198700.0
2010-08-13 11:50:00,28.82,28.82,28.78,28.79,125400.0,20.2142,20.2142,20.1861,20.1931,125400.0
2010-08-13 12:00:00,28.79,28.81,28.79,28.81,68900.0,20.1931,20.2071,20.1931,20.2071,68900.0
2010-08-13 12:10:00,28.81,28.82,28.79,28.79,87800.0,20.2071,20.2142,20.1931,20.1931,87800.0
2010-08-13 12:20:00,28.79,28.82,28.78,28.79,85700.0,20.1931,20.2142,20.1861,20.1931,85700.0
2010-08-13 12:30:00,28.8,28.81,28.78,28.8,100100.0,20.2001,20.2071,20.1861,20.2001,100100.0
2010-08-13 12:40:00,28.8,28.85,28.8,28.84,78400.0,20.2001,20.2352,20.2001,20.2282,78400.0
2010-08-13 12:50:00,28.85,28.86,28.84,28.85,168900.0,20.2352,20.2422,20.2282,20.2352,168900.0
2010-08-13 13:00:00,28.86,28.86,28.82,28.82,224900.0,20.2422,20.2422,20.2142,20.2142,224900.0
2010-08-13 13:10:00,28.82,28.86,28.82,28.85,121700.0,20.2142,20.2422,20.2142,20.2352,121700.0
2010-08-13 13:20:00,28.86,28.87,28.85,28.87,104300.0,20.2422,20.2492,20.2352,20.2492,104300.0
2010-08-13 13:30:00,28.87,28.91,28.86,28.9,134800.0,20.2492,20.2773,20.2422,20.2703,134800.0
2010-08-13 13:40:00,28.91,28.92,28.89,28.91,310300.0,20.2773,20.2843,20.2633,20.2773,310300.0
2010-08-13 13:50:00,28.9,28.93,28.87,28.92,156800.0,20.2703,20.2913,20.2492,20.2843,156800.0
2010-08-13 14:00:00,28.93,28.96,28.92,28.95,108700.0,20.2913,20.3123,20.2843,20.3053,108700.0
2010-08-13 14:10:00,28.94,28.94,28.85,28.85,123000.0,20.2983,20.2983,20.2352,20.2352,123000.0
2010-08-13 14:20:00,28.85,28.86,28.78,28.8,145400.0,20.2352,20.2422,20.1861,20.2001,145400.0
2010-08-13 14:30:00,28.81,28.82,28.75,28.75,183400.0,20.2071,20.2142,20.1651,20.1651,183400.0
2010-08-13 14:40:00,28.75,28.79,28.74,28.74,94600.0,20.1651,20.1931,20.158,20.158,94600.0
2010-08-13 14:50:00,28.74,28.75,28.7,28.73,103200.0,20.158,20.1651,20.13,20.151,103200.0
2010-08-13 15:00:00,28.73,28.82,28.72,28.81,303300.0,20.151,20.2142,20.144,20.2071,303300.0
2010-08-13 15:10:00,28.81,28.82,28.75,28.75,131900.0,20.2071,20.2142,20.1651,20.1651,131900.0
2010-08-13 15:20:00,28.75,28.79,28.74,28.78,211500.0,20.1651,20.1931,20.158,20.1861,211500.0
2010-08-13 15:30:00,28.78,28.78,28.73,28.74,284700.0,20.1861,20.1861,20.151,20.158,284700.0
2010-08-13 15:40:00,28.74,28.75,28.65,28.69,467400.0,20.158,20.1651,20.0949,20.123,467400.0
2010-08-13 15:50:00,28.7,28.73,28.68,28.7,678800.0,20.13,20.151,20.116,20.13,678800.0
2010-08-16 09:30:00,28.58,28.68,28.4,28.59,293400.0,20.0458,20.116,19.9196,20.0528,293400.0
2010-08-16 09:40:00,28.59,28.73,28.51,28.6,232100.0,20.0528,20.151,19.9967,20.0598,232100.0
2010-08-16 09:50:00,28.6,28.62,28.5,28.6,135700.0,20.0598,20.0739,19.9897,20.0598,135700.0
2010-08-16 10:00:00,28.6,28.69,28.51,28.66,103200.0,20.0598,20.123,19.9967,20.1019,103200.0
2010-08-16 10:10:00,28.66,28.74,28.62,28.72,74900.0,20.1019,20.158,20.0739,20.144,74900.0
2010-08-16 10:20:00,28.72,28.73,28.59,28.63,146400.0,20.144,20.151,20.0528,20.0809,146400.0
2010-08-16 10:30:00,28.63,28.7,28.63,28.68,114600.0,20.0809,20.13,20.0809,20.116,114600.0
2010-08-16 10:40:00,28.68,28.68,28.6,28.66,105000.0,20.116,20.116,20.0598,20.1019,105000.0
2010-08-16 10:50:00,28.65,28.73,28.62,28.73,111800.0,20.0949,20.151,20.0739,20.151,111800.0
2010-08-16 11:00:00,28.74,28.74,28.64,28.65,134100.0,20.158,20.158,20.0879,20.0949,134100.0
2010-08-16 11:10:00,28.65,28.71,28.6,28.61,69000.0,20.0949,20.137,20.0598,20.0669,69000.0
2010-08-16 11:20:00,28.62,28.71,28.62,28.65,68100.0,20.0739,20.137,20.0739,20.0949,68100.0
2010-08-16 11:30:00,28.65,28.8,28.64,28.76,55600.0,20.0949,20.2001,20.0879,20.1721,55600.0
2010-08-16 11:40:00,28.75,28.76,28.67,28.69,63300.0,20.1651,20.1721,20.1089,20.123,63300.0
2010-08-16 11:50:00,28.68,28.72,28.65,28.67,65800.0,20.116,20.144,20.0949,20.1089,65800.0
2010-08-16 12:00:00,28.67,28.76,28.66,28.74,34000.0,20.1089,20.1721,20.1019,20.158,34000.0
2010-08-16 12:10:00,28.74,28.74,28.66,28.68,41400.0,20.158,20.158,20.1019,20.116,41400.0
2010-08-16 12:20:00,28.68,28.72,28.62,28.68,62400.0,20.116,20.144,20.0739,20.116,62400.0
2010-08-16 12:30:00,28.68,28.73,28.62,28.72,123900.0,20.116,20.151,20.0739,20.144,123900.0
2010-08-16 12:40:00,28.72,28.73,28.68,28.68,50100.0,20.144,20.151,20.116,20.116,50100.0
2010-08-16 12:50:00,28.68,28.7,28.66,28.67,40800.0,20.116,20.13,20.1019,20.1089,40800.0
2010-08-16 13:00:00,28.68,28.7,28.66,28.67,29400.0,20.116,20.13,20.1019,20.1089,29400.0
2010-08-16 13:10:00,28.66,28.71,28.66,28.69,48400.0,20.1019,20.137,20.1019,20.123,48400.0
2010-08-16 13:20:00,28.69,28.71,28.67,28.67,64700.0,20.123,20.137,20.1089,20.1089,64700.0
2010-08-16 13:30:00,28.66,28.68,28.65,28.68,53900.0,20.1019,20.116,20.0949,20.116,53900.0
2010-08-16 13:40:00,28.67,28.69,28.66,28.67,46700.0,20.1089,20.123,20.1019,20.1089,46700.0
2010-08-16 13:50:00,28.67,28.68,28.6,28.64,130600.0,20.1089,20.116,20.0598,20.0879,130600.0
2010-08-16 14:00:00,28.64,28.7,28.62,28.65,125900.0,20.0879,20.13,20.0739,20.0949,125900.0
2010-08-16 14:10:00,28.65,28.66,28.61,28.65,88800.0,20.0949,20.1019,20.0669,20.0949,88800.0
2010-08-16 14:20:00,28.65,28.66,28.61,28.62,69100.0,20.0949,20.1019,20.0669,20.0739,69100.0
2010-08-16 14:30:00,28.62,28.64,28.58,28.62,99200.0,20.0739,20.0879,20.0458,20.0739,99200.0
2010-08-16 14:40:00,28.61,28.62,28.57,28.59,129300.0,20.0669,20.0739,20.0388,20.0528,129300.0
2010-08-16 14:50:00,28.59,28.62,28.53,28.6,260500.0,20.0528,20.0739,20.0107,20.0598,260500.0
2010-08-16 15:00:00,28.6,28.6,28.52,28.54,117700.0,20.0598,20.0598,20.0037,20.0178,117700.0
2010-08-16 15:10:00,28.54,28.56,28.5,28.56,226900.0,20.0178,20.0318,19.9897,20.0318,226900.0
2010-08-16 15:20:00,28.55,28.6,28.5,28.6,206400.0,20.0248,20.0598,19.9897,20.0598,206400.0
2010-08-16 15:30:00,28.6,28.62,28.56,28.62,188300.0,20.0598,20.0739,20.0318,20.0739,188300.0
2010-08-16 15:40:00,28.61,28.68,28.58,28.67,225100.0,20.0669,20.116,20.0458,20.1089,225100.0
2010-08-16 15:50:00,28.68,28.69,28.64,28.68,721400.0,20.116,20.123,20.0879,20.116,721400.0
2010-08-17 09:30:00,28.97,29.05,28.77,28.84,251300.0,20.3194,20.3755,20.1791,20.2282,251300.0
2010-08-17 09:40:00,28.84,28.84,28.71,28.81,200100.0,20.2282,20.2282,20.137,20.2071,200100.0
2010-08-17 09:50:00,28.8,28.82,28.75,28.81,230800.0,20.2001,20.2142,20.1651,20.2071,230800.0
2010-08-17 10:00:00,28.81,28.83,28.73,28.77,132600.0,20.2071,20.2212,20.151,20.1791,132600.0
2010-08-17 10:10:00,28.77,28.8,28.73,28.8,241900.0,20.1791,20.2001,20.151,20.2001,241900.0
2010-08-17 10:20:00,28.79,28.85,28.78,28.81,296800.0,20.1931,20.2352,20.1861,20.2071,296800.0
2010-08-17 10:30:00,28.81,28.86,28.81,28.82,205100.0,20.2071,20.2422,20.2071,20.2142,205100.0
2010-08-17 10:40:00,28.83,28.84,28.79,28.8,93800.0,20.2212,20.2282,20.1931,20.2001,93800.0
2010-08-17 10:50:00,28.8,28.89,28.78,28.86,353000.0,20.2001,20.2633,20.1861,20.2422,353000.0
2010-08-17 11:00:00,28.86,28.94,28.85,28.92,170800.0,20.2422,20.2983,20.2352,20.2843,170800.0
2010-08-17 11:10:00,28.93,29.09,28.92,29.07,202200.0,20.2913,20.4035,20.2843,20.3895,202200.0
2010-08-17 11:20:00,29.07,29.09,29.06,29.08,86900.0,20.3895,20.4035,20.3825,20.3965,86900.0
2010-08-17 11:30:00,29.08,29.09,29.06,29.08,72500.0,20.3965,20.4035,20.3825,20.3965,72500.0
2010-08-17 11:40:00,29.08,29.08,29.0,29.0,72400.0,20.3965,20.3965,20.3404,20.3404,72400.0
2010-08-17 11:50:00,29.0,29.01,28.98,28.98,38000.0,20.3404,20.3474,20.3264,20.3264,38000.0
2010-08-17 12:00:00,28.98,29.03,28.98,29.01,90200.0,20.3264,20.3614,20.3264,20.3474,90200.0
2010-08-17 12:10:00,29.01,29.02,28.97,28.98,50600.0,20.3474,20.3544,20.3194,20.3264,50600.0
2010-08-17 12:20:00,28.97,28.97,28.91,28.91,72500.0,20.3194,20.3194,20.2773,20.2773,72500.0
2010-08-17 12:30:00,28.91,28.99,28.9,28.99,53600.0,20.2773,20.3334,20.2703,20.3334,53600.0
2010-08-17 12:40:00,28.99,28.99,28.95,28.96,47500.0,20.3334,20.3334,20.3053,20.3123,47500.0
2010-08-17 12:50:00,28.96,28.96,28.89,28.9,74700.0,20.3123,20.3123,20.2633,20.2703,74700.0
2010-08-17 13:00:00,28.89,28.95,28.87,28.94,63400.0,20.2633,20.3053,20.2492,20.2983,63400.0
2010-08-17 13:10:00,28.95,29.05,28.94,29.04,51700.0,20.3053,20.3755,20.2983,20.3685,51700.0
2010-08-17 13:20:00,29.04,29.09,29.03,29.09,73300.0,20.3685,20.4035,20.3614,20.4035,73300.0
2010-08-17 13:30:00,29.1,29.1,29.05,29.05,65000.0,20.4105,20.4105,20.3755,20.3755,65000.0
2010-08-17 13:40:00,29.05,29.06,29.01,29.05,95700.0,20.3755,20.3825,20.3474,20.3755,95700.0
2010-08-17 13:50:00,29.06,29.06,28.98,29.02,78700.0,20.3825,20.3825,20.3264,20.3544,78700.0
2010-08-17 14:00:00,29.03,29.12,29.02,29.12,117500.0,20.3614,20.4246,20.3544,20.4246,117500.0
2010-08-17 14:10:00,29.11,29.15,29.09,29.1,90300.0,20.4176,20.4456,20.4035,20.4105,90300.0
2010-08-17 14:20:00,29.09,29.12,29.08,29.09,63600.0,20.4035,20.4246,20.3965,20.4035,63600.0
2010-08-17 14:30:00,29.09,29.09,29.01,29.04,194800.0,20.4035,20.4035,20.3474,20.3685,194800.0
2010-08-17 14:40:00,29.03,29.06,29.02,29.02,60900.0,20.3614,20.3825,20.3544,20.3544,60900.0
2010-08-17 14:50:00,29.02,29.06,28.99,28.99,70900.0,20.3544,20.3825,20.3334,20.3334,70900.0
2010-08-17 15:00:00,28.99,29.0,28.96,28.98,73100.0,20.3334,20.3404,20.3123,20.3264,73100.0
2010-08-17 15:10:00,28.98,28.98,28.93,28.93,116700.0,20.3264,20.3264,20.2913,20.2913,116700.0
2010-08-17 15:20:00,28.93,28.99,28.93,28.97,144600.0,20.2913,20.3334,20.2913,20.3194,144600.0
2010-08-17 15:30:00,28.97,28.97,28.93,28.95,141600.0,20.3194,20.3194,20.2913,20.3053,141600.0
2010-08-17 15:40:00,28.96,28.99,28.93,28.94,413300.0,20.3123,20.3334,20.2913,20.2983,413300.0
2010-08-17 15:50:00,28.94,28.96,28.87,28.9,509700.0,20.2983,20.3123,20.2492,20.2703,509700.0
2010-08-18 09:30:00,28.79,28.85,28.7,28.71,189200.0,20.1931,20.2352,20.13,20.137,189200.0
2010-08-18 09:40:00,28.7,28.72,28.6,28.71,170900.0,20.13,20.144,20.0598,20.137,170900.0
2010-08-18 09:50:00,28.7,28.72,28.63,28.7,266300.0,20.13,20.144,20.0809,20.13,266300.0
2010-08-18 10:00:00,28.71,28.81,28.7,28.8,145900.0,20.137,20.2071,20.13,20.2001,145900.0
2010-08-18 10:10:00,28.8,28.92,28.78,28.87,352200.0,20.2001,20.2843,20.1861,20.2492,352200.0
2010-08-18 10:20:00,28.87,28.88,28.8,28.8,168700.0,20.2492,20.2562,20.2001,20.2001,168700.0
2010-08-18 10:30:00,28.8,28.84,28.78,28.81,362200.0,20.2001,20.2282,20.1861,20.2071,362200.0
2010-08-18 10:40:00,28.81,28.91,28.8,28.88,194700.0,20.2071,20.2773,20.2001,20.2562,194700.0
2010-08-18 10:50:00,28.88,28.9,28.84,28.87,97400.0,20.2562,20.2703,20.2282,20.2492,97400.0
2010-08-18 11:00:00,28.87,28.89,28.83,28.83,185400.0,20.2492,20.2633,20.2212,20.2212,185400.0
2010-08-18 11:10:00,28.84,28.85,28.72,28.72,166900.0,20.2282,20.2352,20.144,20.144,166900.0
2010-08-18 11:20:00,28.72,28.87,28.72,28.85,319000.0,20.144,20.2492,20.144,20.2352,319000.0
2010-08-18 11:30:00,28.86,28.89,28.82,28.87,106500.0,20.2422,20.2633,20.2142,20.2492,106500.0
2010-08-18 11:40:00,28.87,28.95,28.85,28.95,110300.0,20.2492,20.3053,20.2352,20.3053,110300.0
2010-08-18 11:50:00,28.95,28.96,28.89,28.91,120300.0,20.3053,20.3123,20.2633,20.2773,120300.0
2010-08-18 12:00:00,28.91,28.94,28.89,28.9,61100.0,20.2773,20.2983,20.2633,20.2703,61100.0
2010-08-18 12:10:00,28.89,29.01,28.89,29.0,102600.0,20.2633,20.3474,20.2633,20.3404,102600.0
2010-08-18 12:20:00,29.01,29.01,28.92,28.92,61900.0,20.3474,20.3474,20.2843,20.2843,61900.0
2010-08-18 12:30:00,28.93,28.96,28.88,28.88,54000.0,20.2913,20.3123,20.2562,20.2562,54000.0
2010-08-18 12:40:00,28.89,28.97,28.88,28.97,71000.0,20.2633,20.3194,20.2562,20.3194,71000.0
2010-08-18 12:50:00,28.97,29.04,28.97,29.01,131400.0,20.3194,20.3685,20.3194,20.3474,131400.0
2010-08-18 13:00:00,29.01,29.05,29.0,29.05,122400.0,20.3474,20.3755,20.3404,20.3755,122400.0
2010-08-18 13:10:00,29.05,29.06,28.99,29.0,115300.0,20.3755,20.3825,20.3334,20.3404,115300.0
2010-08-18 13:20:00,29.01,29.02,28.98,29.0,105900.0,20.3474,20.3544,20.3264,20.3404,105900.0
2010-08-18 13:30:00,29.0,29.08,28.99,29.02,124900.0,20.3404,20.3965,20.3334,20.3544,124900.0
2010-08-18 13:40:00,29.02,29.1,29.01,29.08,164200.0,20.3544,20.4105,20.3474,20.3965,164200.0
2010-08-18 13:50:00,29.08,29.11,29.07,29.08,88400.0,20.3965,20.4176,20.3895,20.3965,88400.0
2010-08-18 14:00:00,29.08,29.13,29.07,29.07,101500.0,20.3965,20.4316,20.3895,20.3895,101500.0
2010-08-18 14:10:00,29.07,29.13,29.07,29.11,122200.0,20.3895,20.4316,20.3895,20.4176,122200.0
2010-08-18 14:20:00,29.11,29.13,29.1,29.11,77300.0,20.4176,20.4316,20.4105,20.4176,77300.0
2010-08-18 14:30:00,29.11,29.13,29.1,29.13,73200.0,20.4176,20.4316,20.4105,20.4316,73200.0
2010-08-18 14:40:00,29.13,29.17,29.11,29.11,112900.0,20.4316,20.4596,20.4176,20.4176,112900.0
2010-08-18 14:50:00,29.11,29.13,29.09,29.12,112300.0,20.4176,20.4316,20.4035,20.4246,112300.0
2010-08-18 15:00:00,29.12,29.2,29.12,29.19,512700.0,20.4246,20.4807,20.4246,20.4737,512700.0
2010-08-18 15:10:00,29.19,29.21,29.11,29.15,454300.0,20.4737,20.4877,20.4176,20.4456,454300.0
2010-08-18 15:20:00,29.15,29.16,29.05,29.05,142100.0,20.4456,20.4526,20.3755,20.3755,142100.0
2010-08-18 15:30:00,29.06,29.14,29.03,29.11,255300.0,20.3825,20.4386,20.3614,20.4176,255300.0
2010-08-18 15:40:00,29.1,29.15,29.06,29.15,367300.0,20.4105,20.4456,20.3825,20.4456,367300.0
2010-08-18 15:50:00,29.15,29.16,29.05,29.05,768300.0,20.4456,20.4526,20.3755,20.3755,768300.0
2010-08-19 09:30:00,28.99,29.03,28.86,29.01,217500.0,20.3334,20.3614,20.2422,20.3474,217500.0
2010-08-19 09:40:00,29.01,29.05,28.95,29.01,159200.0,20.3474,20.3755,20.3053,20.3474,159200.0
2010-08-19 09:50:00,29.01,29.03,28.89,29.0,287700.0,20.3474,20.3614,20.2633,20.3404,287700.0
2010-08-19 10:00:00,29.0,29.0,28.77,28.81,436100.0,20.3404,20.3404,20.1791,20.2071,436100.0
2010-08-19 10:10:00,28.8,28.93,28.79,28.91,184400.0,20.2001,20.2913,20.1931,20.2773,184400.0
2010-08-19 10:20:00,28.92,28.93,28.78,28.79,161800.0,20.2843,20.2913,20.1861,20.1931,161800.0
2010-08-19 10:30:00,28.79,28.83,28.75,28.79,218300.0,20.1931,20.2212,20.1651,20.1931,218300.0
2010-08-19 10:40:00,28.79,28.82,28.74,28.76,292300.0,20.1931,20.2142,20.158,20.1721,292300.0
2010-08-19 10:50:00,28.76,28.78,28.75,28.75,109100.0,20.1721,20.1861,20.1651,20.1651,109100.0
2010-08-19 11:00:00,28.75,28.76,28.72,28.74,396300.0,20.1651,20.1721,20.144,20.158,396300.0
2010-08-19 11:10:00,28.75,28.77,28.72,28.75,195200.0,20.1651,20.1791,20.144,20.1651,195200.0
2010-08-19 11:20:00,28.75,28.81,28.75,28.77,106100.0,20.1651,20.2071,20.1651,20.1791,106100.0
2010-08-19 11:30:00,28.77,28.78,28.58,28.66,323900.0,20.1791,20.1861,20.0458,20.1019,323900.0
2010-08-19 11:40:00,28.66,28.71,28.59,28.59,198200.0,20.1019,20.137,20.0528,20.0528,198200.0
2010-08-19 11:50:00,28.59,28.59,28.5,28.55,409900.0,20.0528,20.0528,19.9897,20.0248,409900.0
2010-08-19 12:00:00,28.55,28.6,28.5,28.53,181200.0,20.0248,20.0598,19.9897,20.0107,181200.0
2010-08-19 12:10:00,28.54,28.58,28.5,28.58,160900.0,20.0178,20.0458,19.9897,20.0458,160900.0
2010-08-19 12:20:00,28.58,28.65,28.57,28.65,124700.0,20.0458,20.0949,20.0388,20.0949,124700.0
2010-08-19 12:30:00,28.66,28.73,28.66,28.72,101200.0,20.1019,20.151,20.1019,20.144,101200.0
2010-08-19 12:40:00,28.73,28.76,28.68,28.75,157200.0,20.151,20.1721,20.116,20.1651,157200.0
2010-08-19 12:50:00,28.74,28.75,28.65,28.71,119700.0,20.158,20.1651,20.0949,20.137,119700.0
2010-08-19 13:00:00,28.71,28.74,28.69,28.7,101700.0,20.137,20.158,20.123,20.13,101700.0
2010-08-19 13:10:00,28.71,28.74,28.69,28.73,91000.0,20.137,20.158,20.123,20.151,91000.0
2010-08-19 13:20:00,28.73,28.75,28.68,28.73,172300.0,20.151,20.1651,20.116,20.151,172300.0
2010-08-19 13:30:00,28.73,28.74,28.65,28.72,101700.0,20.151,20.158,20.0949,20.144,101700.0
2010-08-19 13:40:00,28.71,28.72,28.65,28.7,98300.0,20.137,20.144,20.0949,20.13,98300.0
2010-08-19 13:50:00,28.7,28.72,28.65,28.7,159100.0,20.13,20.144,20.0949,20.13,159100.0
2010-08-19 14:00:00,28.7,28.71,28.64,28.66,426300.0,20.13,20.137,20.0879,20.1019,426300.0
2010-08-19 14:10:00,28.67,28.71,28.66,28.68,488900.0,20.1089,20.137,20.1019,20.116,488900.0
2010-08-19 14:20:00,28.69,28.76,28.69,28.71,211800.0,20.123,20.1721,20.123,20.137,211800.0
2010-08-19 14:30:00,28.72,28.77,28.68,28.69,235900.0,20.144,20.1791,20.116,20.123,235900.0
2010-08-19 14:40:00,28.7,28.74,28.65,28.73,152800.0,20.13,20.158,20.0949,20.151,152800.0
2010-08-19 14:50:00,28.72,28.76,28.68,28.69,203000.0,20.144,20.1721,20.116,20.123,203000.0
2010-08-19 15:00:00,28.69,28.71,28.66,28.68,562600.0,20.123,20.137,20.1019,20.116,562600.0
2010-08-19 15:10:00,28.68,28.76,28.67,28.7,369800.0,20.116,20.1721,20.1089,20.13,369800.0
2010-08-19 15:20:00,28.7,28.73,28.67,28.68,257000.0,20.13,20.151,20.1089,20.116,257000.0
2010-08-19 15:30:00,28.67,28.69,28.6,28.61,285000.0,20.1089,20.123,20.0598,20.0669,285000.0
2010-08-19 15:40:00,28.61,28.64,28.53,28.53,366300.0,20.0669,20.0879,20.0107,20.0107,366300.0
2010-08-19 15:50:00,28.53,28.57,28.52,28.53,755500.0,20.0107,20.0388,20.0037,20.0107,755500.0
2010-08-20 09:30:00,28.69,28.69,28.27,28.35,1555600.0,20.123,20.123,19.8284,19.8845,1555600.0
2010-08-20 09:40:00,28.35,28.39,28.26,28.3,372600.0,19.8845,19.9126,19.8214,19.8494,372600.0
2010-08-20 09:50:00,28.3,28.3,28.23,28.29,305700.0,19.8494,19.8494,19.8003,19.8424,305700.0
2010-08-20 10:00:00,28.29,28.32,28.21,28.22,161600.0,19.8424,19.8635,19.7863,19.7933,161600.0
2010-08-20 10:10:00,28.22,28.26,28.2,28.23,174200.0,19.7933,19.8214,19.7793,19.8003,174200.0
2010-08-20 10:20:00,28.23,28.24,28.2,28.2,143600.0,19.8003,19.8073,19.7793,19.7793,143600.0
2010-08-20 10:30:00,28.2,28.29,28.17,28.25,175500.0,19.7793,19.8424,19.7582,19.8144,175500.0
2010-08-20 10:40:00,28.24,28.31,28.22,28.22,157100.0,19.8073,19.8564,19.7933,19.7933,157100.0
2010-08-20 10:50:00,28.22,28.24,28.19,28.22,156900.0,19.7933,19.8073,19.7723,19.7933,156900.0
2010-08-20 11:00:00,28.22,28.28,28.16,28.21,248300.0,19.7933,19.8354,19.7512,19.7863,248300.0
2010-08-20 11:10:00,28.22,28.22,28.1,28.11,175000.0,19.7933,19.7933,19.7091,19.7162,175000.0
2010-08-20 11:20:00,28.12,28.17,28.11,28.17,259600.0,19.7232,19.7582,19.7162,19.7582,259600.0
2010-08-20 11:30:00,28.17,28.2,28.08,28.13,263000.0,19.7582,19.7793,19.6951,19.7302,263000.0
2010-08-20 11:40:00,28.14,28.25,28.14,28.15,240400.0,19.7372,19.8144,19.7372,19.7442,240400.0
2010-08-20 11:50:00,28.16,28.22,28.15,28.2,216000.0,19.7512,19.7933,19.7442,19.7793,216000.0
2010-08-20 12:00:00,28.2,28.21,28.16,28.16,111600.0,19.7793,19.7863,19.7512,19.7512,111600.0
2010-08-20 12:10:00,28.16,28.2,28.14,28.2,158200.0,19.7512,19.7793,19.7372,19.7793,158200.0
2010-08-20 12:20:00,28.2,28.26,28.2,28.25,113300.0,19.7793,19.8214,19.7793,19.8144,113300.0
2010-08-20 12:30:00,28.24,28.25,28.12,28.12,147900.0,19.8073,19.8144,19.7232,19.7232,147900.0
2010-08-20 12:40:00,28.12,28.13,28.0,28.0,345700.0,19.7232,19.7302,19.639,19.639,345700.0
2010-08-20 12:50:00,28.0,28.08,27.99,28.01,1002800.0,19.639,19.6951,19.632,19.646,1002800.0
2010-08-20 13:00:00,28.02,28.1,28.01,28.01,301800.0,19.653,19.7091,19.646,19.646,301800.0
2010-08-20 13:10:00,28.01,28.03,27.99,28.0,247800.0,19.646,19.6601,19.632,19.639,247800.0
2010-08-20 13:20:00,28.0,28.02,27.99,28.0,178800.0,19.639,19.653,19.632,19.639,178800.0
2010-08-20 13:30:00,28.01,28.02,28.0,28.0,157600.0,19.646,19.653,19.639,19.639,157600.0
2010-08-20 13:40:00,28.0,28.04,28.0,28.04,221500.0,19.639,19.6671,19.639,19.6671,221500.0
2010-08-20 13:50:00,28.04,28.07,28.01,28.02,128800.0,19.6671,19.6881,19.646,19.653,128800.0
2010-08-20 14:00:00,28.01,28.02,28.0,28.01,311000.0,19.646,19.653,19.639,19.646,311000.0
2010-08-20 14:10:00,28.01,28.01,27.98,28.0,314600.0,19.646,19.646,19.625,19.639,314600.0
2010-08-20 14:20:00,28.01,28.01,27.97,28.0,210900.0,19.646,19.646,19.618,19.639,210900.0
2010-08-20 14:30:00,28.0,28.02,27.99,28.01,198200.0,19.639,19.653,19.632,19.646,198200.0
2010-08-20 14:40:00,28.02,28.02,27.98,28.0,519800.0,19.653,19.653,19.625,19.639,519800.0
2010-08-20 14:50:00,27.99,28.01,27.96,27.97,356500.0,19.632,19.646,19.611,19.618,356500.0
2010-08-20 15:00:00,27.98,28.01,27.97,28.0,191200.0,19.625,19.646,19.618,19.639,191200.0
2010-08-20 15:10:00,27.99,28.0,27.97,27.98,232200.0,19.632,19.639,19.618,19.625,232200.0
2010-08-20 15:20:00,27.97,28.0,27.95,28.0,325000.0,19.618,19.639,19.6039,19.639,325000.0
2010-08-20 15:30:00,28.0,28.01,27.99,27.99,748700.0,19.639,19.646,19.632,19.632,748700.0
2010-08-20 15:40:00,28.0,28.0,27.99,28.0,317200.0,19.639,19.639,19.632,19.639,317200.0
2010-08-20 15:50:00,28.0,28.01,27.97,27.97,1166100.0,19.639,19.646,19.618,19.618,1166100.0
2010-08-23 09:30:00,28.02,28.29,28.02,28.1,336100.0,19.653,19.8424,19.653,19.7091,336100.0
2010-08-23 09:40:00,28.1,28.16,28.05,28.16,261800.0,19.7091,19.7512,19.6741,19.7512,261800.0
2010-08-23 09:50:00,28.16,28.39,28.16,28.3,368500.0,19.7512,19.9126,19.7512,19.8494,368500.0
2010-08-23 10:00:00,28.3,28.51,28.3,28.51,454500.0,19.8494,19.9967,19.8494,19.9967,454500.0
2010-08-23 10:10:00,28.5,28.58,28.5,28.57,662300.0,19.9897,20.0458,19.9897,20.0388,662300.0
2010-08-23 10:20:00,28.57,28.63,28.54,28.62,361300.0,20.0388,20.0809,20.0178,20.0739,361300.0
2010-08-23 10:30:00,28.62,28.65,28.56,28.57,355400.0,20.0739,20.0949,20.0318,20.0388,355400.0
2010-08-23 10:40:00,28.57,28.57,28.42,28.45,314300.0,20.0388,20.0388,19.9336,19.9546,314300.0
2010-08-23 10:50:00,28.45,28.46,28.31,28.31,265300.0,19.9546,19.9617,19.8564,19.8564,265300.0
2010-08-23 11:00:00,28.32,28.32,28.23,28.3,576000.0,19.8635,19.8635,19.8003,19.8494,576000.0
2010-08-23 11:10:00,28.29,28.3,28.19,28.21,437700.0,19.8424,19.8494,19.7723,19.7863,437700.0
2010-08-23 11:20:00,28.21,28.31,28.2,28.25,204700.0,19.7863,19.8564,19.7793,19.8144,204700.0
2010-08-23 11:30:00,28.24,28.25,28.19,28.23,145000.0,19.8073,19.8144,19.7723,19.8003,145000.0
2010-08-23 11:40:00,28.23,28.32,28.21,28.32,170800.0,19.8003,19.8635,19.7863,19.8635,170800.0
2010-08-23 11:50:00,28.32,28.36,28.31,28.34,130800.0,19.8635,19.8915,19.8564,19.8775,130800.0
2010-08-23 12:00:00,28.34,28.35,28.29,28.32,86400.0,19.8775,19.8845,19.8424,19.8635,86400.0
2010-08-23 12:10:00,28.32,28.39,28.31,28.38,90500.0,19.8635,19.9126,19.8564,19.9055,90500.0
2010-08-23 12:20:00,28.38,28.44,28.36,28.42,97700.0,19.9055,19.9476,19.8915,19.9336,97700.0
2010-08-23 12:30:00,28.41,28.44,28.39,28.39,81500.0,19.9266,19.9476,19.9126,19.9126,81500.0
2010-08-23 12:40:00,28.39,28.41,28.35,28.41,85300.0,19.9126,19.9266,19.8845,19.9266,85300.0
2010-08-23 12:50:00,28.41,28.41,28.38,28.39,68500.0,19.9266,19.9266,19.9055,19.9126,68500.0
2010-08-23 13:00:00,28.38,28.4,28.36,28.38,88200.0,19.9055,19.9196,19.8915,19.9055,88200.0
2010-08-23 13:10:00,28.38,28.42,28.38,28.42,116300.0,19.9055,19.9336,19.9055,19.9336,116300.0
2010-08-23 13:20:00,28.43,28.45,28.41,28.41,100900.0,19.9406,19.9546,19.9266,19.9266,100900.0
2010-08-23 13:30:00,28.42,28.48,28.41,28.48,404300.0,19.9336,19.9757,19.9266,19.9757,404300.0
2010-08-23 13:40:00,28.48,28.52,28.47,28.5,142700.0,19.9757,20.0037,19.9687,19.9897,142700.0
2010-08-23 13:50:00,28.5,28.52,28.44,28.47,102800.0,19.9897,20.0037,19.9476,19.9687,102800.0
2010-08-23 14:00:00,28.47,28.56,28.44,28.52,166100.0,19.9687,20.0318,19.9476,20.0037,166100.0
2010-08-23 14:10:00,28.52,28.56,28.52,28.53,155500.0,20.0037,20.0318,20.0037,20.0107,155500.0
2010-08-23 14:20:00,28.53,28.55,28.53,28.53,104000.0,20.0107,20.0248,20.0107,20.0107,104000.0
2010-08-23 14:30:00,28.54,28.56,28.52,28.53,152500.0,20.0178,20.0318,20.0037,20.0107,152500.0
2010-08-23 14:40:00,28.52,28.53,28.47,28.47,110300.0,20.0037,20.0107,19.9687,19.9687,110300.0
2010-08-23 14:50:00,28.48,28.48,28.46,28.47,108000.0,19.9757,19.9757,19.9617,19.9687,108000.0
2010-08-23 15:00:00,28.48,28.57,28.48,28.55,329800.0,19.9757,20.0388,19.9757,20.0248,329800.0
2010-08-23 15:10:00,28.56,28.58,28.55,28.57,217500.0,20.0318,20.0458,20.0248,20.0388,217500.0
2010-08-23 15:20:00,28.56,28.62,28.56,28.61,569100.0,20.0318,20.0739,20.0318,20.0669,569100.0
2010-08-23 15:30:00,28.61,28.61,28.51,28.54,512800.0,20.0669,20.0669,19.9967,20.0178,512800.0
2010-08-23 15:40:00,28.54,28.56,28.5,28.52,595300.0,20.0178,20.0318,19.9897,20.0037,595300.0
2010-08-23 15:50:00,28.53,28.54,28.47,28.47,765400.0,20.0107,20.0178,19.9687,19.9687,765400.0
2010-08-24 09:30:00,28.08,28.28,28.08,28.14,302200.0,19.6951,19.8354,19.6951,19.7372,302200.0
2010-08-24 09:40:00,28.13,28.23,28.08,28.08,252300.0,19.7302,19.8003,19.6951,19.6951,252300.0
2010-08-24 09:50:00,28.08,28.09,27.92,27.98,261200.0,19.6951,19.7021,19.5829,19.625,261200.0
2010-08-24 10:00:00,27.99,28.07,27.87,28.06,433700.0,19.632,19.6881,19.5478,19.6811,433700.0
2010-08-24 10:10:00,28.05,28.16,28.05,28.13,306100.0,19.6741,19.7512,19.6741,19.7302,306100.0
2010-08-24 10:20:00,28.14,28.19,28.06,28.1,306400.0,19.7372,19.7723,19.6811,19.7091,306400.0
2010-08-24 10:30:00,28.1,28.1,28.06,28.07,270700.0,19.7091,19.7091,19.6811,19.6881,270700.0
2010-08-24 10:40:00,28.08,28.14,28.07,28.1,197300.0,19.6951,19.7372,19.6881,19.7091,197300.0
2010-08-24 10:50:00,28.11,28.16,28.06,28.14,175000.0,19.7162,19.7512,19.6811,19.7372,175000.0
2010-08-24 11:00:00,28.14,28.2,28.14,28.17,214100.0,19.7372,19.7793,19.7372,19.7582,214100.0
2010-08-24 11:10:00,28.17,28.2,28.13,28.15,326900.0,19.7582,19.7793,19.7302,19.7442,326900.0
2010-08-24 11:20:00,28.15,28.25,28.13,28.24,178500.0,19.7442,19.8144,19.7302,19.8073,178500.0
2010-08-24 11:30:00,28.24,28.27,28.2,28.22,209100.0,19.8073,19.8284,19.7793,19.7933,209100.0
2010-08-24 11:40:00,28.23,28.27,28.22,28.26,182300.0,19.8003,19.8284,19.7933,19.8214,182300.0
2010-08-24 11:50:00,28.26,28.28,28.23,28.24,145800.0,19.8214,19.8354,19.8003,19.8073,145800.0
2010-08-24 12:00:00,28.24,28.27,28.21,28.21,172200.0,19.8073,19.8284,19.7863,19.7863,172200.0
2010-08-24 12:10:00,28.22,28.24,28.13,28.13,139500.0,19.7933,19.8073,19.7302,19.7302,139500.0
2010-08-24 12:20:00,28.13,28.14,28.07,28.08,155000.0,19.7302,19.7372,19.6881,19.6951,155000.0
2010-08-24 12:30:00,28.09,28.13,28.08,28.12,110700.0,19.7021,19.7302,19.6951,19.7232,110700.0
2010-08-24 12:40:00,28.12,28.12,28.1,28.11,81700.0,19.7232,19.7232,19.7091,19.7162,81700.0
2010-08-24 12:50:00,28.11,28.14,28.1,28.13,98800.0,19.7162,19.7372,19.7091,19.7302,98800.0
2010-08-24 13:00:00,28.13,28.14,28.07,28.14,105300.0,19.7302,19.7372,19.6881,19.7372,105300.0
2010-08-24 13:10:00,28.13,28.16,28.13,28.13,86400.0,19.7302,19.7512,19.7302,19.7302,86400.0
2010-08-24 13:20:00,28.13,28.14,28.09,28.13,256700.0,19.7302,19.7372,19.7021,19.7302,256700.0
2010-08-24 13:30:00,28.12,28.12,28.08,28.09,183500.0,19.7232,19.7232,19.6951,19.7021,183500.0
2010-08-24 13:40:00,28.09,28.1,28.05,28.08,350700.0,19.7021,19.7091,19.6741,19.6951,350700.0
2010-08-24 13:50:00,28.08,28.1,28.05,28.05,311000.0,19.6951,19.7091,19.6741,19.6741,311000.0
2010-08-24 14:00:00,28.06,28.08,28.0,28.0,226900.0,19.6811,19.6951,19.639,19.639,226900.0
2010-08-24 14:10:00,28.0,28.05,27.94,28.04,260200.0,19.639,19.6741,19.5969,19.6671,260200.0
2010-08-24 14:20:00,28.04,28.06,28.02,28.02,303400.0,19.6671,19.6811,19.653,19.653,303400.0
2010-08-24 14:30:00,28.02,28.1,28.0,28.09,189100.0,19.653,19.7091,19.639,19.7021,189100.0
2010-08-24 14:40:00,28.1,28.1,28.05,28.08,257700.0,19.7091,19.7091,19.6741,19.6951,257700.0
2010-08-24 14:50:00,28.07,28.1,28.04,28.09,168300.0,19.6881,19.7091,19.6671,19.7021,168300.0
2010-08-24 15:00:00,28.1,28.11,28.07,28.1,208700.0,19.7091,19.7162,19.6881,19.7091,208700.0
2010-08-24 15:10:00,28.11,28.11,28.06,28.09,260400.0,19.7162,19.7162,19.6811,19.7021,260400.0
2010-08-24 15:20:00,28.09,28.16,28.05,28.13,299900.0,19.7021,19.7512,19.6741,19.7302,299900.0
2010-08-24 15:30:00,28.13,28.15,28.04,28.05,417000.0,19.7302,19.7442,19.6671,19.6741,417000.0
2010-08-24 15:40:00,28.05,28.06,27.99,28.04,485900.0,19.6741,19.6811,19.632,19.6671,485900.0
2010-08-24 15:50:00,28.04,28.05,27.9,27.93,957900.0,19.6671,19.6741,19.5689,19.5899,957900.0
2010-08-25 09:30:00,27.71,27.96,27.71,27.92,323700.0,19.4356,19.611,19.4356,19.5829,323700.0
2010-08-25 09:40:00,27.92,27.98,27.79,27.8,221900.0,19.5829,19.625,19.4917,19.4987,221900.0
2010-08-25 09:50:00,27.81,27.81,27.73,27.79,170000.0,19.5057,19.5057,19.4496,19.4917,170000.0
2010-08-25 10:00:00,27.79,27.92,27.7,27.87,333400.0,19.4917,19.5829,19.4286,19.5478,333400.0
2010-08-25 10:10:00,27.87,27.88,27.76,27.78,126100.0,19.5478,19.5548,19.4707,19.4847,126100.0
2010-08-25 10:20:00,27.77,27.81,27.75,27.8,92200.0,19.4777,19.5057,19.4637,19.4987,92200.0
2010-08-25 10:30:00,27.8,27.83,27.74,27.78,176500.0,19.4987,19.5198,19.4566,19.4847,176500.0
2010-08-25 10:40:00,27.79,27.91,27.78,27.9,204500.0,19.4917,19.5759,19.4847,19.5689,204500.0
2010-08-25 10:50:00,27.9,27.98,27.85,27.98,358300.0,19.5689,19.625,19.5338,19.625,358300.0
2010-08-25 11:00:00,27.98,28.03,27.97,28.01,125400.0,19.625,19.6601,19.618,19.646,125400.0
2010-08-25 11:10:00,28.01,28.03,27.9,27.96,127200.0,19.646,19.6601,19.5689,19.611,127200.0
2010-08-25 11:20:00,27.95,27.97,27.92,27.95,147200.0,19.6039,19.618,19.5829,19.6039,147200.0
2010-08-25 11:30:00,27.95,27.98,27.9,27.9,101200.0,19.6039,19.625,19.5689,19.5689,101200.0
2010-08-25 11:40:00,27.9,27.91,27.85,27.88,103600.0,19.5689,19.5759,19.5338,19.5548,103600.0
2010-08-25 11:50:00,27.89,27.98,27.88,27.95,155800.0,19.5619,19.625,19.5548,19.6039,155800.0
2010-08-25 12:00:00,27.96,27.98,27.9,27.9,186000.0,19.611,19.625,19.5689,19.5689,186000.0
2010-08-25 12:10:00,27.91,27.98,27.9,27.94,126200.0,19.5759,19.625,19.5689,19.5969,126200.0
2010-08-25 12:20:00,27.94,27.96,27.9,27.94,199900.0,19.5969,19.611,19.5689,19.5969,199900.0
2010-08-25 12:30:00,27.94,27.95,27.88,27.9,98800.0,19.5969,19.6039,19.5548,19.5689,98800.0
2010-08-25 12:40:00,27.91,27.93,27.89,27.92,82600.0,19.5759,19.5899,19.5619,19.5829,82600.0
2010-08-25 12:50:00,27.93,27.94,27.89,27.9,102600.0,19.5899,19.5969,19.5619,19.5689,102600.0
2010-08-25 13:00:00,27.9,27.96,27.9,27.96,51000.0,19.5689,19.611,19.5689,19.611,51000.0
2010-08-25 13:10:00,27.96,27.98,27.94,27.96,81600.0,19.611,19.625,19.5969,19.611,81600.0
2010-08-25 13:20:00,27.96,27.97,27.92,27.92,52700.0,19.611,19.618,19.5829,19.5829,52700.0
2010-08-25 13:30:00,27.93,27.99,27.92,27.97,132800.0,19.5899,19.632,19.5829,19.618,132800.0
2010-08-25 13:40:00,27.97,28.02,27.95,28.01,117300.0,19.618,19.653,19.6039,19.646,117300.0
2010-08-25 13:50:00,28.01,28.02,27.97,28.01,122700.0,19.646,19.653,19.618,19.646,122700.0
2010-08-25 14:00:00,28.0,28.08,28.0,28.01,159500.0,19.639,19.6951,19.639,19.646,159500.0
2010-08-25 14:10:00,28.02,28.05,27.99,28.01,185900.0,19.653,19.6741,19.632,19.646,185900.0
2010-08-25 14:20:00,28.02,28.03,27.98,28.0,168700.0,19.653,19.6601,19.625,19.639,168700.0
2010-08-25 14:30:00,27.99,28.06,27.98,28.05,246100.0,19.632,19.6811,19.625,19.6741,246100.0
2010-08-25 14:40:00,28.06,28.09,28.05,28.05,146200.0,19.6811,19.7021,19.6741,19.6741,146200.0
2010-08-25 14:50:00,28.05,28.1,28.04,28.09,176900.0,19.6741,19.7091,19.6671,19.7021,176900.0
2010-08-25 15:00:00,28.09,28.12,28.09,28.09,272800.0,19.7021,19.7232,19.7021,19.7021,272800.0
2010-08-25 15:10:00,28.09,28.12,28.06,28.07,230100.0,19.7021,19.7232,19.6811,19.6881,230100.0
2010-08-25 15:20:00,28.07,28.08,28.04,28.06,223000.0,19.6881,19.6951,19.6671,19.6811,223000.0
2010-08-25 15:30:00,28.06,28.17,28.05,28.16,241200.0,19.6811,19.7582,19.6741,19.7512,241200.0
2010-08-25 15:40:00,28.16,28.18,28.13,28.16,296600.0,19.7512,19.7653,19.7302,19.7512,296600.0
2010-08-25 15:50:00,28.17,28.17,28.03,28.04,631400.0,19.7582,19.7582,19.6601,19.6671,631400.0
2010-08-26 09:30:00,28.31,28.31,27.98,28.02,396400.0,19.8564,19.8564,19.625,19.653,396400.0
2010-08-26 09:40:00,28.01,28.01,27.87,27.9,189900.0,19.646,19.646,19.5478,19.5689,189900.0
2010-08-26 09:50:00,27.9,28.02,27.83,28.01,168800.0,19.5689,19.653,19.5198,19.646,168800.0
2010-08-26 10:00:00,28.0,28.05,28.0,28.04,149500.0,19.639,19.6741,19.639,19.6671,149500.0
2010-08-26 10:10:00,28.05,28.09,28.03,28.05,100100.0,19.6741,19.7021,19.6601,19.6741,100100.0
2010-08-26 10:20:00,28.05,28.09,27.97,27.99,100100.0,19.6741,19.7021,19.618,19.632,100100.0
2010-08-26 10:30:00,27.99,28.11,27.99,28.1,143200.0,19.632,19.7162,19.632,19.7091,143200.0
2010-08-26 10:40:00,28.1,28.13,28.07,28.11,83100.0,19.7091,19.7302,19.6881,19.7162,83100.0
2010-08-26 10:50:00,28.1,28.11,28.03,28.1,74500.0,19.7091,19.7162,19.6601,19.7091,74500.0
2010-08-26 11:00:00,28.09,28.11,27.93,27.94,159000.0,19.7021,19.7162,19.5899,19.5969,159000.0
2010-08-26 11:10:00,27.94,28.04,27.92,28.01,84300.0,19.5969,19.6671,19.5829,19.646,84300.0
2010-08-26 11:20:00,28.01,28.02,27.96,28.0,53800.0,19.646,19.653,19.611,19.639,53800.0
2010-08-26 11:30:00,28.0,28.02,27.97,27.97,115200.0,19.639,19.653,19.618,19.618,115200.0
2010-08-26 11:40:00,27.96,28.01,27.93,27.99,127300.0,19.611,19.646,19.5899,19.632,127300.0
2010-08-26 11:50:00,27.98,28.0,27.9,27.97,86200.0,19.625,19.639,19.5689,19.618,86200.0
2010-08-26 12:00:00,27.97,27.98,27.92,27.92,50300.0,19.618,19.625,19.5829,19.5829,50300.0
2010-08-26 12:10:00,27.92,27.93,27.87,27.9,64700.0,19.5829,19.5899,19.5478,19.5689,64700.0
2010-08-26 12:20:00,27.91,27.96,27.9,27.91,71700.0,19.5759,19.611,19.5689,19.5759,71700.0
2010-08-26 12:30:00,27.92,27.92,27.9,27.9,43100.0,19.5829,19.5829,19.5689,19.5689,43100.0
2010-08-26 12:40:00,27.9,27.93,27.89,27.91,86500.0,19.5689,19.5899,19.5619,19.5759,86500.0
2010-08-26 12:50:00,27.91,27.93,27.89,27.93,128100.0,19.5759,19.5899,19.5619,19.5899,128100.0
2010-08-26 13:00:00,27.93,27.95,27.92,27.92,58000.0,19.5899,19.6039,19.5829,19.5829,58000.0
2010-08-26 13:10:00,27.92,27.97,27.92,27.97,107800.0,19.5829,19.618,19.5829,19.618,107800.0
2010-08-26 13:20:00,27.96,28.03,27.96,28.01,113900.0,19.611,19.6601,19.611,19.646,113900.0
2010-08-26 13:30:00,28.01,28.02,28.01,28.02,38500.0,19.646,19.653,19.646,19.653,38500.0
2010-08-26 13:40:00,28.02,28.03,28.0,28.0,83900.0,19.653,19.6601,19.639,19.639,83900.0
2010-08-26 13:50:00,28.0,28.01,27.98,27.98,99500.0,19.639,19.646,19.625,19.625,99500.0
2010-08-26 14:00:00,27.97,28.0,27.92,27.95,146100.0,19.618,19.639,19.5829,19.6039,146100.0
2010-08-26 14:10:00,27.95,27.95,27.86,27.89,136600.0,19.6039,19.6039,19.5408,19.5619,136600.0
2010-08-26 14:20:00,27.9,27.91,27.87,27.9,149900.0,19.5689,19.5759,19.5478,19.5689,149900.0
2010-08-26 14:30:00,27.9,27.91,27.88,27.9,174600.0,19.5689,19.5759,19.5548,19.5689,174600.0
2010-08-26 14:40:00,27.9,27.93,27.87,27.88,127600.0,19.5689,19.5899,19.5478,19.5548,127600.0
2010-08-26 14:50:00,27.88,27.89,27.8,27.81,201700.0,19.5548,19.5619,19.4987,19.5057,201700.0
2010-08-26 15:00:00,27.81,27.86,27.79,27.85,281900.0,19.5057,19.5408,19.4917,19.5338,281900.0
2010-08-26 15:10:00,27.85,27.87,27.82,27.82,352700.0,19.5338,19.5478,19.5128,19.5128,352700.0
2010-08-26 15:20:00,27.83,27.83,27.75,27.78,312400.0,19.5198,19.5198,19.4637,19.4847,312400.0
2010-08-26 15:30:00,27.78,27.88,27.78,27.84,157900.0,19.4847,19.5548,19.4847,19.5268,157900.0
2010-08-26 15:40:00,27.83,27.94,27.83,27.91,289800.0,19.5198,19.5969,19.5198,19.5759,289800.0
2010-08-26 15:50:00,27.91,27.91,27.76,27.78,391300.0,19.5759,19.5759,19.4707,19.4847,391300.0
2010-08-27 09:30:00,27.85,27.92,27.67,27.74,269800.0,19.5338,19.5829,19.4076,19.4566,269800.0
2010-08-27 09:40:00,27.73,27.74,27.57,27.63,138200.0,19.4496,19.4566,19.3374,19.3795,138200.0
2010-08-27 09:50:00,27.63,27.69,27.52,27.55,216300.0,19.3795,19.4216,19.3023,19.3234,216300.0
2010-08-27 10:00:00,27.55,27.6,27.4,27.42,409700.0,19.3234,19.3585,19.2182,19.2322,409700.0
2010-08-27 10:10:00,27.43,27.47,27.39,27.4,423900.0,19.2392,19.2673,19.2112,19.2182,423900.0
2010-08-27 10:20:00,27.39,27.47,27.34,27.45,532800.0,19.2112,19.2673,19.1761,19.2532,532800.0
2010-08-27 10:30:00,27.45,27.58,27.44,27.45,321100.0,19.2532,19.3444,19.2462,19.2532,321100.0
2010-08-27 10:40:00,27.45,27.45,27.36,27.41,432000.0,19.2532,19.2532,19.1901,19.2252,432000.0
2010-08-27 10:50:00,27.4,27.42,27.28,27.35,281100.0,19.2182,19.2322,19.134,19.1831,281100.0
2010-08-27 11:00:00,27.36,27.56,27.35,27.5,368800.0,19.1901,19.3304,19.1831,19.2883,368800.0
2010-08-27 11:10:00,27.5,27.52,27.4,27.44,488800.0,19.2883,19.3023,19.2182,19.2462,488800.0
2010-08-27 11:20:00,27.44,27.5,27.38,27.42,345800.0,19.2462,19.2883,19.2041,19.2322,345800.0
2010-08-27 11:30:00,27.43,27.48,27.39,27.39,332600.0,19.2392,19.2743,19.2112,19.2112,332600.0
2010-08-27 11:40:00,27.4,27.45,27.35,27.45,286800.0,19.2182,19.2532,19.1831,19.2532,286800.0
2010-08-27 11:50:00,27.45,27.46,27.22,27.26,436700.0,19.2532,19.2603,19.0919,19.12,436700.0
2010-08-27 12:00:00,27.26,27.33,27.19,27.31,358700.0,19.12,19.1691,19.0709,19.155,358700.0
2010-08-27 12:10:00,27.31,27.35,27.27,27.34,118400.0,19.155,19.1831,19.127,19.1761,118400.0
2010-08-27 12:20:00,27.35,27.36,27.3,27.34,179300.0,19.1831,19.1901,19.148,19.1761,179300.0
2010-08-27 12:30:00,27.35,27.38,27.31,27.32,139400.0,19.1831,19.2041,19.155,19.1621,139400.0
2010-08-27 12:40:00,27.32,27.33,27.27,27.31,197100.0,19.1621,19.1691,19.127,19.155,197100.0
2010-08-27 12:50:00,27.3,27.31,27.23,27.25,112800.0,19.148,19.155,19.0989,19.113,112800.0
2010-08-27 13:00:00,27.25,27.31,27.25,27.27,136500.0,19.113,19.155,19.113,19.127,136500.0
2010-08-27 13:10:00,27.27,27.28,27.22,27.24,154900.0,19.127,19.134,19.0919,19.106,154900.0
2010-08-27 13:20:00,27.23,27.26,27.21,27.26,231200.0,19.0989,19.12,19.0849,19.12,231200.0
2010-08-27 13:30:00,27.26,27.29,27.24,27.24,364600.0,19.12,19.141,19.106,19.106,364600.0
2010-08-27 13:40:00,27.25,27.25,27.17,27.17,193300.0,19.113,19.113,19.0569,19.0569,193300.0
2010-08-27 13:50:00,27.18,27.23,27.17,27.21,196700.0,19.0639,19.0989,19.0569,19.0849,196700.0
2010-08-27 14:00:00,27.21,27.28,27.19,27.23,297800.0,19.0849,19.134,19.0709,19.0989,297800.0
2010-08-27 14:10:00,27.22,27.32,27.22,27.29,370700.0,19.0919,19.1621,19.0919,19.141,370700.0
2010-08-27 14:20:00,27.3,27.31,27.13,27.14,506300.0,19.148,19.155,19.0288,19.0358,506300.0
2010-08-27 14:30:00,27.14,27.26,27.14,27.26,246000.0,19.0358,19.12,19.0358,19.12,246000.0
2010-08-27 14:40:00,27.26,27.3,27.24,27.24,210900.0,19.12,19.148,19.106,19.106,210900.0
2010-08-27 14:50:00,27.24,27.32,27.23,27.32,144100.0,19.106,19.1621,19.0989,19.1621,144100.0
2010-08-27 15:00:00,27.32,27.37,27.29,27.36,222900.0,19.1621,19.1971,19.141,19.1901,222900.0
2010-08-27 15:10:00,27.36,27.37,27.28,27.28,398000.0,19.1901,19.1971,19.134,19.134,398000.0
2010-08-27 15:20:00,27.29,27.41,27.28,27.4,491100.0,19.141,19.2252,19.134,19.2182,491100.0
2010-08-27 15:30:00,27.41,27.44,27.4,27.41,393200.0,19.2252,19.2462,19.2182,19.2252,393200.0
2010-08-27 15:40:00,27.42,27.53,27.41,27.52,688900.0,19.2322,19.3094,19.2252,19.3023,688900.0
2010-08-27 15:50:00,27.51,27.55,27.49,27.51,1231200.0,19.2953,19.3234,19.2813,19.2953,1231200.0
2010-08-30 09:30:00,27.48,27.79,27.41,27.51,203400.0,19.2743,19.4917,19.2252,19.2953,203400.0
2010-08-30 09:40:00,27.5,27.67,27.49,27.66,289700.0,19.2883,19.4076,19.2813,19.4005,289700.0
2010-08-30 09:50:00,27.66,27.66,27.55,27.59,247400.0,19.4005,19.4005,19.3234,19.3514,247400.0
2010-08-30 10:00:00,27.59,27.68,27.56,27.68,178100.0,19.3514,19.4146,19.3304,19.4146,178100.0
2010-08-30 10:10:00,27.68,27.71,27.64,27.67,204200.0,19.4146,19.4356,19.3865,19.4076,204200.0
2010-08-30 10:20:00,27.67,27.73,27.66,27.69,202900.0,19.4076,19.4496,19.4005,19.4216,202900.0
2010-08-30 10:30:00,27.68,27.75,27.66,27.74,101500.0,19.4146,19.4637,19.4005,19.4566,101500.0
2010-08-30 10:40:00,27.74,27.78,27.73,27.77,79400.0,19.4566,19.4847,19.4496,19.4777,79400.0
2010-08-30 10:50:00,27.78,27.83,27.77,27.81,99900.0,19.4847,19.5198,19.4777,19.5057,99900.0
2010-08-30 11:00:00,27.8,27.8,27.71,27.73,125800.0,19.4987,19.4987,19.4356,19.4496,125800.0
2010-08-30 11:10:00,27.74,27.81,27.73,27.81,146500.0,19.4566,19.5057,19.4496,19.5057,146500.0
2010-08-30 11:20:00,27.81,27.83,27.77,27.81,110000.0,19.5057,19.5198,19.4777,19.5057,110000.0
2010-08-30 11:30:00,27.8,27.84,27.79,27.79,101600.0,19.4987,19.5268,19.4917,19.4917,101600.0
2010-08-30 11:40:00,27.79,27.8,27.69,27.72,154500.0,19.4917,19.4987,19.4216,19.4426,154500.0
2010-08-30 11:50:00,27.71,27.79,27.7,27.78,105900.0,19.4356,19.4917,19.4286,19.4847,105900.0
2010-08-30 12:00:00,27.78,27.78,27.73,27.74,91000.0,19.4847,19.4847,19.4496,19.4566,91000.0
2010-08-30 12:10:00,27.74,27.81,27.74,27.79,108000.0,19.4566,19.5057,19.4566,19.4917,108000.0
2010-08-30 12:20:00,27.78,27.79,27.77,27.77,34500.0,19.4847,19.4917,19.4777,19.4777,34500.0
2010-08-30 12:30:00,27.77,27.83,27.76,27.83,95500.0,19.4777,19.5198,19.4707,19.5198,95500.0
2010-08-30 12:40:00,27.82,27.88,27.82,27.86,119900.0,19.5128,19.5548,19.5128,19.5408,119900.0
2010-08-30 12:50:00,27.86,27.87,27.77,27.77,77900.0,19.5408,19.5478,19.4777,19.4777,77900.0
2010-08-30 13:00:00,27.78,27.8,27.75,27.75,76600.0,19.4847,19.4987,19.4637,19.4637,76600.0
2010-08-30 13:10:00,27.76,27.77,27.67,27.75,154400.0,19.4707,19.4777,19.4076,19.4637,154400.0
2010-08-30 13:20:00,27.74,27.77,27.68,27.68,132300.0,19.4566,19.4777,19.4146,19.4146,132300.0
2010-08-30 13:30:00,27.68,27.71,27.61,27.61,69100.0,19.4146,19.4356,19.3655,19.3655,69100.0
2010-08-30 13:40:00,27.61,27.67,27.6,27.67,68200.0,19.3655,19.4076,19.3585,19.4076,68200.0
2010-08-30 13:50:00,27.67,27.67,27.63,27.65,81600.0,19.4076,19.4076,19.3795,19.3935,81600.0
2010-08-30 14:00:00,27.64,27.7,27.6,27.62,157800.0,19.3865,19.4286,19.3585,19.3725,157800.0
2010-08-30 14:10:00,27.62,27.65,27.58,27.64,76500.0,19.3725,19.3935,19.3444,19.3865,76500.0
2010-08-30 14:20:00,27.64,27.7,27.62,27.69,99800.0,19.3865,19.4286,19.3725,19.4216,99800.0
2010-08-30 14:30:00,27.7,27.73,27.65,27.65,70500.0,19.4286,19.4496,19.3935,19.3935,70500.0
2010-08-30 14:40:00,27.65,27.68,27.6,27.61,87900.0,19.3935,19.4146,19.3585,19.3655,87900.0
2010-08-30 14:50:00,27.61,27.67,27.6,27.63,82700.0,19.3655,19.4076,19.3585,19.3795,82700.0
2010-08-30 15:00:00,27.64,27.65,27.58,27.59,103900.0,19.3865,19.3935,19.3444,19.3514,103900.0
2010-08-30 15:10:00,27.58,27.61,27.55,27.58,135600.0,19.3444,19.3655,19.3234,19.3444,135600.0
2010-08-30 15:20:00,27.57,27.61,27.55,27.58,172700.0,19.3374,19.3655,19.3234,19.3444,172700.0
2010-08-30 15:30:00,27.59,27.59,27.53,27.57,186100.0,19.3514,19.3514,19.3094,19.3374,186100.0
2010-08-30 15:40:00,27.58,27.58,27.49,27.51,217200.0,19.3444,19.3444,19.2813,19.2953,217200.0
2010-08-30 15:50:00,27.5,27.52,27.42,27.43,592400.0,19.2883,19.3023,19.2322,19.2392,592400.0
2010-08-31 09:30:00,27.24,27.35,27.06,27.16,390300.0,19.106,19.1831,18.9797,19.0498,390300.0
2010-08-31 09:40:00,27.13,27.19,27.03,27.17,389900.0,19.0288,19.0709,18.9587,19.0569,389900.0
2010-08-31 09:50:00,27.17,27.2,27.04,27.13,298300.0,19.0569,19.0779,18.9657,19.0288,298300.0
2010-08-31 10:00:00,27.13,27.23,27.13,27.15,336200.0,19.0288,19.0989,19.0288,19.0428,336200.0
2010-08-31 10:10:00,27.16,27.23,27.15,27.18,277600.0,19.0498,19.0989,19.0428,19.0639,277600.0
2010-08-31 10:20:00,27.18,27.19,27.11,27.18,214800.0,19.0639,19.0709,19.0148,19.0639,214800.0
2010-08-31 10:30:00,27.18,27.2,27.08,27.09,139900.0,19.0639,19.0779,18.9937,19.0007,139900.0
2010-08-31 10:40:00,27.09,27.12,27.04,27.07,209300.0,19.0007,19.0218,18.9657,18.9867,209300.0
2010-08-31 10:50:00,27.06,27.18,27.06,27.17,202300.0,18.9797,19.0639,18.9797,19.0569,202300.0
2010-08-31 11:00:00,27.17,27.19,27.1,27.1,150900.0,19.0569,19.0709,19.0078,19.0078,150900.0
2010-08-31 11:10:00,27.1,27.21,27.09,27.17,122300.0,19.0078,19.0849,19.0007,19.0569,122300.0
2010-08-31 11:20:00,27.17,27.28,27.15,27.23,235600.0,19.0569,19.134,19.0428,19.0989,235600.0
2010-08-31 11:30:00,27.22,27.23,27.15,27.15,124200.0,19.0919,19.0989,19.0428,19.0428,124200.0
2010-08-31 11:40:00,27.15,27.2,27.13,27.18,196400.0,19.0428,19.0779,19.0288,19.0639,196400.0
2010-08-31 11:50:00,27.19,27.28,27.19,27.22,76200.0,19.0709,19.134,19.0709,19.0919,76200.0
2010-08-31 12:00:00,27.22,27.27,27.19,27.2,93800.0,19.0919,19.127,19.0709,19.0779,93800.0
2010-08-31 12:10:00,27.19,27.19,27.17,27.17,55300.0,19.0709,19.0709,19.0569,19.0569,55300.0
2010-08-31 12:20:00,27.18,27.18,27.13,27.13,53700.0,19.0639,19.0639,19.0288,19.0288,53700.0
2010-08-31 12:30:00,27.14,27.25,27.13,27.22,137300.0,19.0358,19.113,19.0288,19.0919,137300.0
2010-08-31 12:40:00,27.22,27.24,27.18,27.24,88600.0,19.0919,19.106,19.0639,19.106,88600.0
2010-08-31 12:50:00,27.24,27.25,27.16,27.18,72100.0,19.106,19.113,19.0498,19.0639,72100.0
2010-08-31 13:00:00,27.16,27.2,27.15,27.18,66300.0,19.0498,19.0779,19.0428,19.0639,66300.0
2010-08-31 13:10:00,27.19,27.21,27.18,27.18,51700.0,19.0709,19.0849,19.0639,19.0639,51700.0
2010-08-31 13:20:00,27.19,27.24,27.18,27.2,55900.0,19.0709,19.106,19.0639,19.0779,55900.0
2010-08-31 13:30:00,27.2,27.23,27.16,27.17,82000.0,19.0779,19.0989,19.0498,19.0569,82000.0
2010-08-31 13:40:00,27.17,27.19,27.13,27.19,68400.0,19.0569,19.0709,19.0288,19.0709,68400.0
2010-08-31 13:50:00,27.18,27.2,27.17,27.17,46700.0,19.0639,19.0779,19.0569,19.0569,46700.0
2010-08-31 14:00:00,27.17,27.22,27.11,27.17,147400.0,19.0569,19.0919,19.0148,19.0569,147400.0
2010-08-31 14:10:00,27.18,27.2,27.09,27.09,129700.0,19.0639,19.0779,19.0007,19.0007,129700.0
2010-08-31 14:20:00,27.09,27.09,27.02,27.06,214300.0,19.0007,19.0007,18.9516,18.9797,214300.0
2010-08-31 14:30:00,27.06,27.12,27.02,27.05,250300.0,18.9797,19.0218,18.9516,18.9727,250300.0
2010-08-31 14:40:00,27.05,27.07,26.89,26.89,283500.0,18.9727,18.9867,18.8605,18.8605,283500.0
2010-08-31 14:50:00,26.89,26.97,26.88,26.94,364800.0,18.8605,18.9166,18.8534,18.8955,364800.0
2010-08-31 15:00:00,26.94,27.0,26.89,26.89,286300.0,18.8955,18.9376,18.8605,18.8605,286300.0
2010-08-31 15:10:00,26.9,26.93,26.89,26.92,278800.0,18.8675,18.8885,18.8605,18.8815,278800.0
2010-08-31 15:20:00,26.93,26.93,26.84,26.9,318800.0,18.8885,18.8885,18.8254,18.8675,318800.0
2010-08-31 15:30:00,26.9,26.94,26.88,26.89,440100.0,18.8675,18.8955,18.8534,18.8605,440100.0
2010-08-31 15:40:00,26.88,27.07,26.88,27.01,627900.0,18.8534,18.9867,18.8534,18.9446,627900.0
2010-08-31 15:50:00,27.01,27.01,26.89,27.0,831300.0,18.9446,18.9446,18.8605,18.9376,831300.0
2010-09-01 09:30:00,27.06,27.41,26.86,27.25,729700.0,18.9797,19.2252,18.8394,19.113,729700.0
2010-09-01 09:40:00,27.25,27.35,27.2,27.3,228600.0,19.113,19.1831,19.0779,19.148,228600.0
2010-09-01 09:50:00,27.3,27.44,27.3,27.44,232000.0,19.148,19.2462,19.148,19.2462,232000.0
2010-09-01 10:00:00,27.44,27.75,27.42,27.61,879900.0,19.2462,19.4637,19.2322,19.3655,879900.0
2010-09-01 10:10:00,27.61,27.84,27.6,27.63,636600.0,19.3655,19.5268,19.3585,19.3795,636600.0
2010-09-01 10:20:00,27.62,27.7,27.62,27.69,232000.0,19.3725,19.4286,19.3725,19.4216,232000.0
2010-09-01 10:30:00,27.69,27.78,27.69,27.75,326200.0,19.4216,19.4847,19.4216,19.4637,326200.0
2010-09-01 10:40:00,27.75,27.75,27.7,27.75,179100.0,19.4637,19.4637,19.4286,19.4637,179100.0
2010-09-01 10:50:00,27.74,27.79,27.72,27.74,149900.0,19.4566,19.4917,19.4426,19.4566,149900.0
2010-09-01 11:00:00,27.74,27.77,27.61,27.61,365300.0,19.4566,19.4777,19.3655,19.3655,365300.0
2010-09-01 11:10:00,27.6,27.7,27.6,27.66,160700.0,19.3585,19.4286,19.3585,19.4005,160700.0
2010-09-01 11:20:00,27.67,27.71,27.65,27.7,221100.0,19.4076,19.4356,19.3935,19.4286,221100.0
2010-09-01 11:30:00,27.69,27.75,27.69,27.69,142800.0,19.4216,19.4637,19.4216,19.4216,142800.0
2010-09-01 11:40:00,27.69,27.7,27.69,27.7,135500.0,19.4216,19.4286,19.4216,19.4286,135500.0
2010-09-01 11:50:00,27.7,27.7,27.67,27.68,241100.0,19.4286,19.4286,19.4076,19.4146,241100.0
2010-09-01 12:00:00,27.67,27.68,27.66,27.68,201800.0,19.4076,19.4146,19.4005,19.4146,201800.0
2010-09-01 12:10:00,27.67,27.68,27.66,27.67,159000.0,19.4076,19.4146,19.4005,19.4076,159000.0
2010-09-01 12:20:00,27.67,27.68,27.57,27.62,247800.0,19.4076,19.4146,19.3374,19.3725,247800.0
2010-09-01 12:30:00,27.62,27.69,27.6,27.68,170700.0,19.3725,19.4216,19.3585,19.4146,170700.0
2010-09-01 12:40:00,27.67,27.7,27.66,27.66,168800.0,19.4076,19.4286,19.4005,19.4005,168800.0
2010-09-01 12:50:00,27.66,27.7,27.66,27.69,188600.0,19.4005,19.4286,19.4005,19.4216,188600.0
2010-09-01 13:00:00,27.69,27.78,27.67,27.77,227300.0,19.4216,19.4847,19.4076,19.4777,227300.0
2010-09-01 13:10:00,27.77,27.78,27.72,27.75,231200.0,19.4777,19.4847,19.4426,19.4637,231200.0
2010-09-01 13:20:00,27.76,27.77,27.74,27.75,132400.0,19.4707,19.4777,19.4566,19.4637,132400.0
2010-09-01 13:30:00,27.75,27.8,27.74,27.74,114600.0,19.4637,19.4987,19.4566,19.4566,114600.0
2010-09-01 13:40:00,27.75,27.79,27.74,27.77,158000.0,19.4637,19.4917,19.4566,19.4777,158000.0
2010-09-01 13:50:00,27.78,27.8,27.76,27.76,274400.0,19.4847,19.4987,19.4707,19.4707,274400.0
2010-09-01 14:00:00,27.76,27.8,27.76,27.78,146900.0,19.4707,19.4987,19.4707,19.4847,146900.0
2010-09-01 14:10:00,27.78,27.8,27.78,27.79,154100.0,19.4847,19.4987,19.4847,19.4917,154100.0
2010-09-01 14:20:00,27.78,27.79,27.76,27.76,180700.0,19.4847,19.4917,19.4707,19.4707,180700.0
2010-09-01 14:30:00,27.76,27.77,27.76,27.76,185100.0,19.4707,19.4777,19.4707,19.4707,185100.0
2010-09-01 14:40:00,27.76,27.79,27.76,27.78,180300.0,19.4707,19.4917,19.4707,19.4847,180300.0
2010-09-01 14:50:00,27.77,27.78,27.76,27.76,199700.0,19.4777,19.4847,19.4707,19.4707,199700.0
2010-09-01 15:00:00,27.77,27.8,27.76,27.8,255700.0,19.4777,19.4987,19.4707,19.4987,255700.0
2010-09-01 15:10:00,27.8,27.8,27.78,27.79,196800.0,19.4987,19.4987,19.4847,19.4917,196800.0
2010-09-01 15:20:00,27.79,27.79,27.76,27.76,355900.0,19.4917,19.4917,19.4707,19.4707,355900.0
2010-09-01 15:30:00,27.76,27.87,27.76,27.86,594800.0,19.4707,19.5478,19.4707,19.5408,594800.0
2010-09-01 15:40:00,27.86,27.98,27.86,27.97,730000.0,19.5408,19.625,19.5408,19.618,730000.0
2010-09-01 15:50:00,27.97,27.99,27.93,27.99,1269700.0,19.618,19.632,19.5899,19.632,1269700.0
2010-09-02 09:30:00,28.05,28.24,27.96,28.18,305300.0,19.6741,19.8073,19.611,19.7653,305300.0
2010-09-02 09:40:00,28.18,28.2,28.03,28.17,291800.0,19.7653,19.7793,19.6601,19.7582,291800.0
2010-09-02 09:50:00,28.16,28.23,28.13,28.14,134600.0,19.7512,19.8003,19.7302,19.7372,134600.0
2010-09-02 10:00:00,28.15,28.24,28.1,28.1,156200.0,19.7442,19.8073,19.7091,19.7091,156200.0
2010-09-02 10:10:00,28.1,28.11,28.03,28.03,84900.0,19.7091,19.7162,19.6601,19.6601,84900.0
2010-09-02 10:20:00,28.04,28.16,28.0,28.16,100900.0,19.6671,19.7512,19.639,19.7512,100900.0
2010-09-02 10:30:00,28.16,28.19,28.13,28.19,117200.0,19.7512,19.7723,19.7302,19.7723,117200.0
2010-09-02 10:40:00,28.19,28.22,28.15,28.2,95000.0,19.7723,19.7933,19.7442,19.7793,95000.0
2010-09-02 10:50:00,28.2,28.28,28.19,28.28,102100.0,19.7793,19.8354,19.7723,19.8354,102100.0
2010-09-02 11:00:00,28.28,28.29,28.2,28.2,84200.0,19.8354,19.8424,19.7793,19.7793,84200.0
2010-09-02 11:10:00,28.2,28.21,28.15,28.17,113400.0,19.7793,19.7863,19.7442,19.7582,113400.0
2010-09-02 11:20:00,28.17,28.17,28.11,28.13,124800.0,19.7582,19.7582,19.7162,19.7302,124800.0
2010-09-02 11:30:00,28.13,28.13,28.05,28.09,263700.0,19.7302,19.7302,19.6741,19.7021,263700.0
2010-09-02 11:40:00,28.09,28.14,28.09,28.14,73200.0,19.7021,19.7372,19.7021,19.7372,73200.0
2010-09-02 11:50:00,28.13,28.2,28.13,28.13,97000.0,19.7302,19.7793,19.7302,19.7302,97000.0
2010-09-02 12:00:00,28.14,28.19,28.13,28.19,95000.0,19.7372,19.7723,19.7302,19.7723,95000.0
2010-09-02 12:10:00,28.19,28.24,28.18,28.19,98600.0,19.7723,19.8073,19.7653,19.7723,98600.0
2010-09-02 12:20:00,28.18,28.23,28.16,28.21,70800.0,19.7653,19.8003,19.7512,19.7863,70800.0
2010-09-02 12:30:00,28.21,28.22,28.18,28.21,83800.0,19.7863,19.7933,19.7653,19.7863,83800.0
2010-09-02 12:40:00,28.22,28.24,28.17,28.2,77800.0,19.7933,19.8073,19.7582,19.7793,77800.0
2010-09-02 12:50:00,28.2,28.21,28.15,28.2,141300.0,19.7793,19.7863,19.7442,19.7793,141300.0
2010-09-02 13:00:00,28.19,28.2,28.17,28.18,99100.0,19.7723,19.7793,19.7582,19.7653,99100.0
2010-09-02 13:10:00,28.19,28.2,28.16,28.18,75600.0,19.7723,19.7793,19.7512,19.7653,75600.0
2010-09-02 13:20:00,28.19,28.23,28.18,28.2,87800.0,19.7723,19.8003,19.7653,19.7793,87800.0
2010-09-02 13:30:00,28.2,28.27,28.2,28.25,114700.0,19.7793,19.8284,19.7793,19.8144,114700.0
2010-09-02 13:40:00,28.26,28.29,28.25,28.29,70800.0,19.8214,19.8424,19.8144,19.8424,70800.0
2010-09-02 13:50:00,28.28,28.3,28.27,28.29,80300.0,19.8354,19.8494,19.8284,19.8424,80300.0
2010-09-02 14:00:00,28.28,28.3,28.28,28.3,61100.0,19.8354,19.8494,19.8354,19.8494,61100.0
2010-09-02 14:10:00,28.3,28.34,28.29,28.31,123900.0,19.8494,19.8775,19.8424,19.8564,123900.0
2010-09-02 14:20:00,28.32,28.33,28.26,28.26,112900.0,19.8635,19.8705,19.8214,19.8214,112900.0
2010-09-02 14:30:00,28.26,28.28,28.25,28.27,75200.0,19.8214,19.8354,19.8144,19.8284,75200.0
2010-09-02 14:40:00,28.28,28.31,28.25,28.25,138600.0,19.8354,19.8564,19.8144,19.8144,138600.0
2010-09-02 14:50:00,28.26,28.31,28.25,28.3,59100.0,19.8214,19.8564,19.8144,19.8494,59100.0
2010-09-02 15:00:00,28.31,28.31,28.28,28.29,72700.0,19.8564,19.8564,19.8354,19.8424,72700.0
2010-09-02 15:10:00,28.29,28.32,28.28,28.32,87200.0,19.8424,19.8635,19.8354,19.8635,87200.0
2010-09-02 15:20:00,28.31,28.37,28.31,28.37,122200.0,19.8564,19.8985,19.8564,19.8985,122200.0
2010-09-02 15:30:00,28.36,28.38,28.33,28.34,309000.0,19.8915,19.9055,19.8705,19.8775,309000.0
2010-09-02 15:40:00,28.34,28.37,28.31,28.36,237000.0,19.8775,19.8985,19.8564,19.8915,237000.0
2010-09-02 15:50:00,28.36,28.37,28.31,28.33,532400.0,19.8915,19.8985,19.8564,19.8705,532400.0
2010-09-03 09:30:00,28.8,28.9,28.52,28.82,713900.0,20.2001,20.2703,20.0037,20.2142,713900.0
2010-09-03 09:40:00,28.82,29.02,28.81,29.0,443000.0,20.2142,20.3544,20.2071,20.3404,443000.0
2010-09-03 09:50:00,29.0,29.02,28.98,29.0,218600.0,20.3404,20.3544,20.3264,20.3404,218600.0
2010-09-03 10:00:00,28.99,28.99,28.84,28.85,516500.0,20.3334,20.3334,20.2282,20.2352,516500.0
2010-09-03 10:10:00,28.86,28.86,28.72,28.85,198600.0,20.2422,20.2422,20.144,20.2352,198600.0
2010-09-03 10:20:00,28.84,28.88,28.78,28.79,222100.0,20.2282,20.2562,20.1861,20.1931,222100.0
2010-09-03 10:30:00,28.79,28.8,28.71,28.76,88900.0,20.1931,20.2001,20.137,20.1721,88900.0
2010-09-03 10:40:00,28.76,28.82,28.75,28.76,82800.0,20.1721,20.2142,20.1651,20.1721,82800.0
2010-09-03 10:50:00,28.76,28.76,28.66,28.72,74500.0,20.1721,20.1721,20.1019,20.144,74500.0
2010-09-03 11:00:00,28.73,28.73,28.67,28.69,132100.0,20.151,20.151,20.1089,20.123,132100.0
2010-09-03 11:10:00,28.69,28.71,28.59,28.62,169600.0,20.123,20.137,20.0528,20.0739,169600.0
2010-09-03 11:20:00,28.63,28.63,28.58,28.58,105600.0,20.0809,20.0809,20.0458,20.0458,105600.0
2010-09-03 11:30:00,28.58,28.58,28.52,28.57,59800.0,20.0458,20.0458,20.0037,20.0388,59800.0
2010-09-03 11:40:00,28.57,28.59,28.55,28.56,48600.0,20.0388,20.0528,20.0248,20.0318,48600.0
2010-09-03 11:50:00,28.57,28.62,28.55,28.58,77300.0,20.0388,20.0739,20.0248,20.0458,77300.0
2010-09-03 12:00:00,28.57,28.61,28.55,28.56,53200.0,20.0388,20.0669,20.0248,20.0318,53200.0
2010-09-03 12:10:00,28.56,28.56,28.51,28.51,52400.0,20.0318,20.0318,19.9967,19.9967,52400.0
2010-09-03 12:20:00,28.52,28.52,28.51,28.51,16700.0,20.0037,20.0037,19.9967,19.9967,16700.0
2010-09-03 12:30:00,28.52,28.6,28.51,28.59,84600.0,20.0037,20.0598,19.9967,20.0528,84600.0
2010-09-03 12:40:00,28.59,28.59,28.53,28.53,22500.0,20.0528,20.0528,20.0107,20.0107,22500.0
2010-09-03 12:50:00,28.53,28.65,28.53,28.61,87900.0,20.0107,20.0949,20.0107,20.0669,87900.0
2010-09-03 13:00:00,28.6,28.64,28.6,28.61,50500.0,20.0598,20.0879,20.0598,20.0669,50500.0
2010-09-03 13:10:00,28.6,28.62,28.6,28.6,32200.0,20.0598,20.0739,20.0598,20.0598,32200.0
2010-09-03 13:20:00,28.61,28.61,28.57,28.59,70800.0,20.0669,20.0669,20.0388,20.0528,70800.0
2010-09-03 13:30:00,28.59,28.67,28.58,28.65,111700.0,20.0528,20.1089,20.0458,20.0949,111700.0
2010-09-03 13:40:00,28.65,28.71,28.65,28.66,103300.0,20.0949,20.137,20.0949,20.1019,103300.0
2010-09-03 13:50:00,28.66,28.7,28.66,28.67,56100.0,20.1019,20.13,20.1019,20.1089,56100.0
2010-09-03 14:00:00,28.67,28.68,28.63,28.64,81800.0,20.1089,20.116,20.0809,20.0879,81800.0
2010-09-03 14:10:00,28.64,28.64,28.6,28.6,53700.0,20.0879,20.0879,20.0598,20.0598,53700.0
2010-09-03 14:20:00,28.6,28.63,28.58,28.59,81800.0,20.0598,20.0809,20.0458,20.0528,81800.0
2010-09-03 14:30:00,28.59,28.64,28.59,28.61,67400.0,20.0528,20.0879,20.0528,20.0669,67400.0
2010-09-03 14:40:00,28.61,28.62,28.55,28.56,59200.0,20.0669,20.0739,20.0248,20.0318,59200.0
2010-09-03 14:50:00,28.56,28.61,28.55,28.56,87900.0,20.0318,20.0669,20.0248,20.0318,87900.0
2010-09-03 15:00:00,28.56,28.57,28.53,28.54,136700.0,20.0318,20.0388,20.0107,20.0178,136700.0
2010-09-03 15:10:00,28.53,28.56,28.53,28.56,76600.0,20.0107,20.0318,20.0107,20.0318,76600.0
2010-09-03 15:20:00,28.56,28.61,28.56,28.61,83300.0,20.0318,20.0669,20.0318,20.0669,83300.0
2010-09-03 15:30:00,28.61,28.64,28.54,28.55,102200.0,20.0669,20.0879,20.0178,20.0248,102200.0
2010-09-03 15:40:00,28.55,28.61,28.54,28.61,240900.0,20.0248,20.0669,20.0178,20.0669,240900.0
2010-09-03 15:50:00,28.61,28.7,28.6,28.7,544300.0,20.0669,20.13,20.0598,20.13,544300.0
2010-09-07 09:30:00,28.55,28.73,28.54,28.6,356200.0,20.0248,20.151,20.0178,20.0598,356200.0
2010-09-07 09:40:00,28.6,28.65,28.5,28.51,225300.0,20.0598,20.0949,19.9897,19.9967,225300.0
2010-09-07 09:50:00,28.5,28.54,28.42,28.42,105600.0,19.9897,20.0178,19.9336,19.9336,105600.0
2010-09-07 10:00:00,28.43,28.47,28.41,28.42,66400.0,19.9406,19.9687,19.9266,19.9336,66400.0
2010-09-07 10:10:00,28.42,28.43,28.38,28.4,222500.0,19.9336,19.9406,19.9055,19.9196,222500.0
2010-09-07 10:20:00,28.39,28.42,28.35,28.41,65300.0,19.9126,19.9336,19.8845,19.9266,65300.0
2010-09-07 10:30:00,28.41,28.43,28.39,28.41,92000.0,19.9266,19.9406,19.9126,19.9266,92000.0
2010-09-07 10:40:00,28.41,28.43,28.38,28.39,62900.0,19.9266,19.9406,19.9055,19.9126,62900.0
2010-09-07 10:50:00,28.39,28.42,28.35,28.37,68700.0,19.9126,19.9336,19.8845,19.8985,68700.0
2010-09-07 11:00:00,28.36,28.4,28.28,28.28,110900.0,19.8915,19.9196,19.8354,19.8354,110900.0
2010-09-07 11:10:00,28.28,28.3,28.25,28.27,99000.0,19.8354,19.8494,19.8144,19.8284,99000.0
2010-09-07 11:20:00,28.27,28.34,28.27,28.3,136800.0,19.8284,19.8775,19.8284,19.8494,136800.0
2010-09-07 11:30:00,28.31,28.32,28.29,28.31,129800.0,19.8564,19.8635,19.8424,19.8564,129800.0
2010-09-07 11:40:00,28.31,28.33,28.28,28.28,157300.0,19.8564,19.8705,19.8354,19.8354,157300.0
2010-09-07 11:50:00,28.28,28.29,28.23,28.29,162100.0,19.8354,19.8424,19.8003,19.8424,162100.0
2010-09-07 12:00:00,28.28,28.36,28.28,28.36,77300.0,19.8354,19.8915,19.8354,19.8915,77300.0
2010-09-07 12:10:00,28.36,28.41,28.35,28.41,57100.0,19.8915,19.9266,19.8845,19.9266,57100.0
2010-09-07 12:20:00,28.4,28.42,28.35,28.36,77300.0,19.9196,19.9336,19.8845,19.8915,77300.0
2010-09-07 12:30:00,28.36,28.37,28.26,28.27,177900.0,19.8915,19.8985,19.8214,19.8284,177900.0
2010-09-07 12:40:00,28.26,28.29,28.25,28.29,113000.0,19.8214,19.8424,19.8144,19.8424,113000.0
2010-09-07 12:50:00,28.28,28.29,28.25,28.25,65200.0,19.8354,19.8424,19.8144,19.8144,65200.0
2010-09-07 13:00:00,28.25,28.26,28.2,28.2,81700.0,19.8144,19.8214,19.7793,19.7793,81700.0
2010-09-07 13:10:00,28.2,28.23,28.2,28.21,63100.0,19.7793,19.8003,19.7793,19.7863,63100.0
2010-09-07 13:20:00,28.21,28.23,28.17,28.22,115700.0,19.7863,19.8003,19.7582,19.7933,115700.0
2010-09-07 13:30:00,28.23,28.28,28.22,28.26,111000.0,19.8003,19.8354,19.7933,19.8214,111000.0
2010-09-07 13:40:00,28.26,28.27,28.24,28.24,69100.0,19.8214,19.8284,19.8073,19.8073,69100.0
2010-09-07 13:50:00,28.24,28.29,28.24,28.26,66200.0,19.8073,19.8424,19.8073,19.8214,66200.0
2010-09-07 14:00:00,28.27,28.27,28.26,28.26,60900.0,19.8284,19.8284,19.8214,19.8214,60900.0
2010-09-07 14:10:00,28.26,28.36,28.26,28.33,333700.0,19.8214,19.8915,19.8214,19.8705,333700.0
2010-09-07 14:20:00,28.34,28.38,28.32,28.32,130900.0,19.8775,19.9055,19.8635,19.8635,130900.0
2010-09-07 14:30:00,28.33,28.33,28.23,28.23,97700.0,19.8705,19.8705,19.8003,19.8003,97700.0
2010-09-07 14:40:00,28.24,28.27,28.22,28.24,86700.0,19.8073,19.8284,19.7933,19.8073,86700.0
2010-09-07 14:50:00,28.24,28.25,28.17,28.2,125600.0,19.8073,19.8144,19.7582,19.7793,125600.0
2010-09-07 15:00:00,28.2,28.24,28.17,28.22,91900.0,19.7793,19.8073,19.7582,19.7933,91900.0
2010-09-07 15:10:00,28.23,28.25,28.21,28.23,87900.0,19.8003,19.8144,19.7863,19.8003,87900.0
2010-09-07 15:20:00,28.22,28.23,28.15,28.16,135700.0,19.7933,19.8003,19.7442,19.7512,135700.0
2010-09-07 15:30:00,28.17,28.25,28.17,28.23,171500.0,19.7582,19.8144,19.7582,19.8003,171500.0
2010-09-07 15:40:00,28.23,28.27,28.23,28.27,283600.0,19.8003,19.8284,19.8003,19.8284,283600.0
2010-09-07 15:50:00,28.27,28.27,28.16,28.19,684900.0,19.8284,19.8284,19.7512,19.7723,684900.0
2010-09-08 09:30:00,28.16,28.36,28.11,28.17,279400.0,19.7512,19.8915,19.7162,19.7582,279400.0
2010-09-08 09:40:00,28.19,28.37,28.17,28.34,147200.0,19.7723,19.8985,19.7582,19.8775,147200.0
2010-09-08 09:50:00,28.34,28.36,28.33,28.35,118900.0,19.8775,19.8915,19.8705,19.8845,118900.0
2010-09-08 10:00:00,28.35,28.42,28.28,28.32,213300.0,19.8845,19.9336,19.8354,19.8635,213300.0
2010-09-08 10:10:00,28.32,28.38,28.29,28.33,180800.0,19.8635,19.9055,19.8424,19.8705,180800.0
2010-09-08 10:20:00,28.33,28.41,28.33,28.38,126100.0,19.8705,19.9266,19.8705,19.9055,126100.0
2010-09-08 10:30:00,28.37,28.42,28.35,28.36,196900.0,19.8985,19.9336,19.8845,19.8915,196900.0
2010-09-08 10:40:00,28.37,28.45,28.35,28.45,145500.0,19.8985,19.9546,19.8845,19.9546,145500.0
2010-09-08 10:50:00,28.45,28.5,28.44,28.5,152300.0,19.9546,19.9897,19.9476,19.9897,152300.0
2010-09-08 11:00:00,28.49,28.6,28.49,28.58,219200.0,19.9827,20.0598,19.9827,20.0458,219200.0
2010-09-08 11:10:00,28.59,28.6,28.57,28.59,111600.0,20.0528,20.0598,20.0388,20.0528,111600.0
2010-09-08 11:20:00,28.58,28.59,28.5,28.5,118400.0,20.0458,20.0528,19.9897,19.9897,118400.0
2010-09-08 11:30:00,28.51,28.53,28.49,28.49,105600.0,19.9967,20.0107,19.9827,19.9827,105600.0
2010-09-08 11:40:00,28.49,28.55,28.49,28.55,87200.0,19.9827,20.0248,19.9827,20.0248,87200.0
2010-09-08 11:50:00,28.54,28.56,28.5,28.51,90700.0,20.0178,20.0318,19.9897,19.9967,90700.0
2010-09-08 12:00:00,28.53,28.58,28.52,28.57,81000.0,20.0107,20.0458,20.0037,20.0388,81000.0
2010-09-08 12:10:00,28.58,28.58,28.55,28.58,66700.0,20.0458,20.0458,20.0248,20.0458,66700.0
2010-09-08 12:20:00,28.57,28.62,28.57,28.62,82800.0,20.0388,20.0739,20.0388,20.0739,82800.0
2010-09-08 12:30:00,28.61,28.62,28.54,28.57,51800.0,20.0669,20.0739,20.0178,20.0388,51800.0
2010-09-08 12:40:00,28.56,28.63,28.56,28.59,66500.0,20.0318,20.0809,20.0318,20.0528,66500.0
2010-09-08 12:50:00,28.58,28.59,28.54,28.57,59900.0,20.0458,20.0528,20.0178,20.0388,59900.0
2010-09-08 13:00:00,28.58,28.58,28.54,28.56,85700.0,20.0458,20.0458,20.0178,20.0318,85700.0
2010-09-08 13:10:00,28.56,28.57,28.54,28.54,92900.0,20.0318,20.0388,20.0178,20.0178,92900.0
2010-09-08 13:20:00,28.55,28.56,28.54,28.55,127800.0,20.0248,20.0318,20.0178,20.0248,127800.0
2010-09-08 13:30:00,28.54,28.55,28.49,28.5,65200.0,20.0178,20.0248,19.9827,19.9897,65200.0
2010-09-08 13:40:00,28.49,28.5,28.4,28.43,95500.0,19.9827,19.9897,19.9196,19.9406,95500.0
2010-09-08 13:50:00,28.43,28.49,28.43,28.49,125800.0,19.9406,19.9827,19.9406,19.9827,125800.0
2010-09-08 14:00:00,28.48,28.49,28.39,28.4,146600.0,19.9757,19.9827,19.9126,19.9196,146600.0
2010-09-08 14:10:00,28.4,28.48,28.37,28.47,110900.0,19.9196,19.9757,19.8985,19.9687,110900.0
2010-09-08 14:20:00,28.46,28.48,28.43,28.44,124300.0,19.9617,19.9757,19.9406,19.9476,124300.0
2010-09-08 14:30:00,28.44,28.48,28.43,28.45,123400.0,19.9476,19.9757,19.9406,19.9546,123400.0
2010-09-08 14:40:00,28.45,28.5,28.45,28.49,104100.0,19.9546,19.9897,19.9546,19.9827,104100.0
2010-09-08 14:50:00,28.49,28.51,28.47,28.47,93700.0,19.9827,19.9967,19.9687,19.9687,93700.0
2010-09-08 15:00:00,28.47,28.53,28.47,28.49,144000.0,19.9687,20.0107,19.9687,19.9827,144000.0
2010-09-08 15:10:00,28.49,28.51,28.46,28.47,114100.0,19.9827,19.9967,19.9617,19.9687,114100.0
2010-09-08 15:20:00,28.46,28.51,28.45,28.47,167000.0,19.9617,19.9967,19.9546,19.9687,167000.0
2010-09-08 15:30:00,28.47,28.56,28.46,28.55,290300.0,19.9687,20.0318,19.9617,20.0248,290300.0
2010-09-08 15:40:00,28.54,28.55,28.46,28.49,483100.0,20.0178,20.0248,19.9617,19.9827,483100.0
2010-09-08 15:50:00,28.49,28.49,28.45,28.48,465500.0,19.9827,19.9827,19.9546,19.9757,465500.0
2010-09-09 09:30:00,28.61,28.79,28.6,28.73,191200.0,20.0669,20.1931,20.0598,20.151,191200.0
2010-09-09 09:40:00,28.72,28.77,28.68,28.69,120400.0,20.144,20.1791,20.116,20.123,120400.0
2010-09-09 09:50:00,28.68,28.8,28.67,28.78,110400.0,20.116,20.2001,20.1089,20.1861,110400.0
2010-09-09 10:00:00,28.79,28.8,28.75,28.75,125200.0,20.1931,20.2001,20.1651,20.1651,125200.0
2010-09-09 10:10:00,28.76,28.77,28.72,28.77,171500.0,20.1721,20.1791,20.144,20.1791,171500.0
2010-09-09 10:20:00,28.78,28.8,28.76,28.79,119600.0,20.1861,20.2001,20.1721,20.1931,119600.0
2010-09-09 10:30:00,28.79,28.8,28.73,28.77,268500.0,20.1931,20.2001,20.151,20.1791,268500.0
2010-09-09 10:40:00,28.77,28.79,28.75,28.77,80700.0,20.1791,20.1931,20.1651,20.1791,80700.0
2010-09-09 10:50:00,28.77,28.78,28.66,28.66,211300.0,20.1791,20.1861,20.1019,20.1019,211300.0
2010-09-09 11:00:00,28.66,28.79,28.66,28.76,109300.0,20.1019,20.1931,20.1019,20.1721,109300.0
2010-09-09 11:10:00,28.76,28.81,28.75,28.76,171200.0,20.1721,20.2071,20.1651,20.1721,171200.0
2010-09-09 11:20:00,28.76,28.78,28.75,28.78,52700.0,20.1721,20.1861,20.1651,20.1861,52700.0
2010-09-09 11:30:00,28.78,28.79,28.77,28.77,100300.0,20.1861,20.1931,20.1791,20.1791,100300.0
2010-09-09 11:40:00,28.78,28.78,28.75,28.76,25000.0,20.1861,20.1861,20.1651,20.1721,25000.0
2010-09-09 11:50:00,28.76,28.77,28.74,28.75,119200.0,20.1721,20.1791,20.158,20.1651,119200.0
2010-09-09 12:00:00,28.75,28.8,28.75,28.79,142100.0,20.1651,20.2001,20.1651,20.1931,142100.0
2010-09-09 12:10:00,28.79,28.8,28.76,28.76,117500.0,20.1931,20.2001,20.1721,20.1721,117500.0
2010-09-09 12:20:00,28.77,28.77,28.75,28.76,61700.0,20.1791,20.1791,20.1651,20.1721,61700.0
2010-09-09 12:30:00,28.77,28.77,28.75,28.76,70100.0,20.1791,20.1791,20.1651,20.1721,70100.0
2010-09-09 12:40:00,28.75,28.76,28.71,28.72,130800.0,20.1651,20.1721,20.137,20.144,130800.0
2010-09-09 12:50:00,28.72,28.72,28.66,28.66,126300.0,20.144,20.144,20.1019,20.1019,126300.0
2010-09-09 13:00:00,28.66,28.72,28.65,28.69,168200.0,20.1019,20.144,20.0949,20.123,168200.0
2010-09-09 13:10:00,28.7,28.7,28.63,28.66,133200.0,20.13,20.13,20.0809,20.1019,133200.0
2010-09-09 13:20:00,28.67,28.67,28.63,28.64,155300.0,20.1089,20.1089,20.0809,20.0879,155300.0
2010-09-09 13:30:00,28.64,28.7,28.6,28.7,58600.0,20.0879,20.13,20.0598,20.13,58600.0
2010-09-09 13:40:00,28.7,28.74,28.68,28.73,180600.0,20.13,20.158,20.116,20.151,180600.0
2010-09-09 13:50:00,28.73,28.74,28.63,28.67,117600.0,20.151,20.158,20.0809,20.1089,117600.0
2010-09-09 14:00:00,28.67,28.68,28.64,28.66,43800.0,20.1089,20.116,20.0879,20.1019,43800.0
2010-09-09 14:10:00,28.65,28.67,28.6,28.67,160200.0,20.0949,20.1089,20.0598,20.1089,160200.0
2010-09-09 14:20:00,28.66,28.77,28.65,28.77,277000.0,20.1019,20.1791,20.0949,20.1791,277000.0
2010-09-09 14:30:00,28.76,28.77,28.72,28.74,170700.0,20.1721,20.1791,20.144,20.158,170700.0
2010-09-09 14:40:00,28.74,28.75,28.72,28.73,62300.0,20.158,20.1651,20.144,20.151,62300.0
2010-09-09 14:50:00,28.73,28.74,28.71,28.73,106400.0,20.151,20.158,20.137,20.151,106400.0
2010-09-09 15:00:00,28.73,28.78,28.72,28.77,159200.0,20.151,20.1861,20.144,20.1791,159200.0
2010-09-09 15:10:00,28.77,28.79,28.76,28.77,79700.0,20.1791,20.1931,20.1721,20.1791,79700.0
2010-09-09 15:20:00,28.76,28.79,28.75,28.77,167400.0,20.1721,20.1931,20.1651,20.1791,167400.0
2010-09-09 15:30:00,28.78,28.84,28.77,28.84,237800.0,20.1861,20.2282,20.1791,20.2282,237800.0
2010-09-09 15:40:00,28.84,28.85,28.78,28.8,471800.0,20.2282,20.2352,20.1861,20.2001,471800.0
2010-09-09 15:50:00,28.79,28.79,28.74,28.77,492200.0,20.1931,20.1931,20.158,20.1791,492200.0
2010-09-10 09:30:00,28.76,28.89,28.76,28.83,167700.0,20.1721,20.2633,20.1721,20.2212,167700.0
2010-09-10 09:40:00,28.83,28.94,28.82,28.91,154300.0,20.2212,20.2983,20.2142,20.2773,154300.0
2010-09-10 09:50:00,28.91,28.99,28.9,28.98,115100.0,20.2773,20.3334,20.2703,20.3264,115100.0
2010-09-10 10:00:00,28.97,29.0,28.94,29.0,212000.0,20.3194,20.3404,20.2983,20.3404,212000.0
2010-09-10 10:10:00,29.0,29.06,28.99,29.06,340400.0,20.3404,20.3825,20.3334,20.3825,340400.0
2010-09-10 10:20:00,29.06,29.11,29.05,29.1,133700.0,20.3825,20.4176,20.3755,20.4105,133700.0
2010-09-10 10:30:00,29.11,29.14,29.06,29.07,137800.0,20.4176,20.4386,20.3825,20.3895,137800.0
2010-09-10 10:40:00,29.07,29.11,29.05,29.07,121000.0,20.3895,20.4176,20.3755,20.3895,121000.0
2010-09-10 10:50:00,29.08,29.14,29.07,29.12,114200.0,20.3965,20.4386,20.3895,20.4246,114200.0
2010-09-10 11:00:00,29.12,29.14,29.05,29.08,135600.0,20.4246,20.4386,20.3755,20.3965,135600.0
2010-09-10 11:10:00,29.08,29.1,29.02,29.02,53900.0,20.3965,20.4105,20.3544,20.3544,53900.0
2010-09-10 11:20:00,29.02,29.14,29.02,29.13,69300.0,20.3544,20.4386,20.3544,20.4316,69300.0
2010-09-10 11:30:00,29.12,29.14,29.01,29.01,79100.0,20.4246,20.4386,20.3474,20.3474,79100.0
2010-09-10 11:40:00,29.02,29.05,28.95,28.97,93000.0,20.3544,20.3755,20.3053,20.3194,93000.0
2010-09-10 11:50:00,28.97,28.97,28.88,28.94,62200.0,20.3194,20.3194,20.2562,20.2983,62200.0
2010-09-10 12:00:00,28.94,28.95,28.86,28.89,79500.0,20.2983,20.3053,20.2422,20.2633,79500.0
2010-09-10 12:10:00,28.88,28.92,28.87,28.89,63900.0,20.2562,20.2843,20.2492,20.2633,63900.0
2010-09-10 12:20:00,28.89,28.89,28.86,28.87,67800.0,20.2633,20.2633,20.2422,20.2492,67800.0
2010-09-10 12:30:00,28.86,28.89,28.82,28.88,76000.0,20.2422,20.2633,20.2142,20.2562,76000.0
2010-09-10 12:40:00,28.89,28.93,28.87,28.92,61400.0,20.2633,20.2913,20.2492,20.2843,61400.0
2010-09-10 12:50:00,28.92,28.95,28.9,28.92,44500.0,20.2843,20.3053,20.2703,20.2843,44500.0
2010-09-10 13:00:00,28.92,29.01,28.92,29.0,124100.0,20.2843,20.3474,20.2843,20.3404,124100.0
2010-09-10 13:10:00,29.01,29.05,28.99,29.04,135900.0,20.3474,20.3755,20.3334,20.3685,135900.0
2010-09-10 13:20:00,29.03,29.03,28.98,29.0,129900.0,20.3614,20.3614,20.3264,20.3404,129900.0
2010-09-10 13:30:00,28.98,29.04,28.98,29.04,174600.0,20.3264,20.3685,20.3264,20.3685,174600.0
2010-09-10 13:40:00,29.04,29.05,29.0,29.01,92000.0,20.3685,20.3755,20.3404,20.3474,92000.0
2010-09-10 13:50:00,29.0,29.04,28.99,29.03,46700.0,20.3404,20.3685,20.3334,20.3614,46700.0
2010-09-10 14:00:00,29.03,29.1,29.0,29.09,154400.0,20.3614,20.4105,20.3404,20.4035,154400.0
2010-09-10 14:10:00,29.09,29.09,29.02,29.02,37600.0,20.4035,20.4035,20.3544,20.3544,37600.0
2010-09-10 14:20:00,29.02,29.08,29.0,29.06,158500.0,20.3544,20.3965,20.3404,20.3825,158500.0
2010-09-10 14:30:00,29.06,29.07,29.01,29.07,115500.0,20.3825,20.3895,20.3474,20.3895,115500.0
2010-09-10 14:40:00,29.07,29.08,29.03,29.05,92800.0,20.3895,20.3965,20.3614,20.3755,92800.0
2010-09-10 14:50:00,29.06,29.1,29.05,29.09,82000.0,20.3825,20.4105,20.3755,20.4035,82000.0
2010-09-10 15:00:00,29.09,29.1,29.05,29.08,116700.0,20.4035,20.4105,20.3755,20.3965,116700.0
2010-09-10 15:10:00,29.08,29.11,29.07,29.11,119600.0,20.3965,20.4176,20.3895,20.4176,119600.0
2010-09-10 15:20:00,29.1,29.15,29.09,29.11,134200.0,20.4105,20.4456,20.4035,20.4176,134200.0
2010-09-10 15:30:00,29.11,29.11,29.06,29.07,180900.0,20.4176,20.4176,20.3825,20.3895,180900.0
2010-09-10 15:40:00,29.06,29.07,29.03,29.03,200000.0,20.3825,20.3895,20.3614,20.3614,200000.0
2010-09-10 15:50:00,29.04,29.05,29.0,29.04,496000.0,20.3685,20.3755,20.3404,20.3685,496000.0
2010-09-13 09:30:00,29.21,29.33,29.12,29.23,261200.0,20.4877,20.5719,20.4246,20.5017,261200.0
2010-09-13 09:40:00,29.23,29.24,29.19,29.23,190900.0,20.5017,20.5087,20.4737,20.5017,190900.0
2010-09-13 09:50:00,29.24,29.24,29.19,29.19,135200.0,20.5087,20.5087,20.4737,20.4737,135200.0
2010-09-13 10:00:00,29.19,29.31,29.17,29.27,175500.0,20.4737,20.5578,20.4596,20.5298,175500.0
2010-09-13 10:10:00,29.26,29.27,29.21,29.21,77500.0,20.5228,20.5298,20.4877,20.4877,77500.0
2010-09-13 10:20:00,29.21,29.26,29.2,29.23,103400.0,20.4877,20.5228,20.4807,20.5017,103400.0
2010-09-13 10:30:00,29.24,29.34,29.23,29.31,337500.0,20.5087,20.5789,20.5017,20.5578,337500.0
2010-09-13 10:40:00,29.31,29.35,29.28,29.34,209000.0,20.5578,20.5859,20.5368,20.5789,209000.0
2010-09-13 10:50:00,29.35,29.35,29.25,29.25,87400.0,20.5859,20.5859,20.5158,20.5158,87400.0
2010-09-13 11:00:00,29.25,29.27,29.23,29.25,236100.0,20.5158,20.5298,20.5017,20.5158,236100.0
2010-09-13 11:10:00,29.24,29.3,29.24,29.28,99300.0,20.5087,20.5508,20.5087,20.5368,99300.0
2010-09-13 11:20:00,29.29,29.29,29.22,29.27,98900.0,20.5438,20.5438,20.4947,20.5298,98900.0
2010-09-13 11:30:00,29.27,29.28,29.18,29.2,64000.0,20.5298,20.5368,20.4667,20.4807,64000.0
2010-09-13 11:40:00,29.2,29.2,29.13,29.17,141400.0,20.4807,20.4807,20.4316,20.4596,141400.0
2010-09-13 11:50:00,29.16,29.2,29.13,29.2,47500.0,20.4526,20.4807,20.4316,20.4807,47500.0
2010-09-13 12:00:00,29.19,29.21,29.16,29.18,77100.0,20.4737,20.4877,20.4526,20.4667,77100.0
2010-09-13 12:10:00,29.17,29.18,29.13,29.17,141600.0,20.4596,20.4667,20.4316,20.4596,141600.0
2010-09-13 12:20:00,29.18,29.18,29.11,29.17,156200.0,20.4667,20.4667,20.4176,20.4596,156200.0
2010-09-13 12:30:00,29.16,29.21,29.15,29.2,146000.0,20.4526,20.4877,20.4456,20.4807,146000.0
2010-09-13 12:40:00,29.19,29.21,29.17,29.18,66900.0,20.4737,20.4877,20.4596,20.4667,66900.0
2010-09-13 12:50:00,29.18,29.21,29.17,29.2,123300.0,20.4667,20.4877,20.4596,20.4807,123300.0
2010-09-13 13:00:00,29.2,29.21,29.16,29.17,134700.0,20.4807,20.4877,20.4526,20.4596,134700.0
2010-09-13 13:10:00,29.17,29.17,29.11,29.11,68400.0,20.4596,20.4596,20.4176,20.4176,68400.0
2010-09-13 13:20:00,29.11,29.16,29.1,29.12,97400.0,20.4176,20.4526,20.4105,20.4246,97400.0
2010-09-13 13:30:00,29.12,29.18,29.11,29.18,64300.0,20.4246,20.4667,20.4176,20.4667,64300.0
2010-09-13 13:40:00,29.17,29.18,29.16,29.16,24200.0,20.4596,20.4667,20.4526,20.4526,24200.0
2010-09-13 13:50:00,29.17,29.17,29.11,29.11,49000.0,20.4596,20.4596,20.4176,20.4176,49000.0
2010-09-13 14:00:00,29.11,29.15,29.09,29.13,174500.0,20.4176,20.4456,20.4035,20.4316,174500.0
2010-09-13 14:10:00,29.14,29.14,29.11,29.12,46400.0,20.4386,20.4386,20.4176,20.4246,46400.0
2010-09-13 14:20:00,29.12,29.18,29.1,29.18,68800.0,20.4246,20.4667,20.4105,20.4667,68800.0
2010-09-13 14:30:00,29.17,29.2,29.13,29.14,63900.0,20.4596,20.4807,20.4316,20.4386,63900.0
2010-09-13 14:40:00,29.13,29.17,29.12,29.13,62000.0,20.4316,20.4596,20.4246,20.4316,62000.0
2010-09-13 14:50:00,29.13,29.18,29.13,29.18,52500.0,20.4316,20.4667,20.4316,20.4667,52500.0
2010-09-13 15:00:00,29.17,29.19,29.12,29.14,104800.0,20.4596,20.4737,20.4246,20.4386,104800.0
2010-09-13 15:10:00,29.14,29.19,29.14,29.19,80200.0,20.4386,20.4737,20.4386,20.4737,80200.0
2010-09-13 15:20:00,29.19,29.26,29.19,29.21,114100.0,20.4737,20.5228,20.4737,20.4877,114100.0
2010-09-13 15:30:00,29.21,29.26,29.21,29.26,116000.0,20.4877,20.5228,20.4877,20.5228,116000.0
2010-09-13 15:40:00,29.26,29.28,29.22,29.26,184600.0,20.5228,20.5368,20.4947,20.5228,184600.0
2010-09-13 15:50:00,29.25,29.29,29.21,29.22,449700.0,20.5158,20.5438,20.4877,20.4947,449700.0
2010-09-14 09:30:00,28.98,29.32,28.98,29.25,224300.0,20.3264,20.5648,20.3264,20.5158,224300.0
2010-09-14 09:40:00,29.24,29.25,29.11,29.18,306500.0,20.5087,20.5158,20.4176,20.4667,306500.0
2010-09-14 09:50:00,29.18,29.28,29.18,29.26,79600.0,20.4667,20.5368,20.4667,20.5228,79600.0
2010-09-14 10:00:00,29.26,29.27,29.19,29.22,196100.0,20.5228,20.5298,20.4737,20.4947,196100.0
2010-09-14 10:10:00,29.21,29.25,29.17,29.18,168400.0,20.4877,20.5158,20.4596,20.4667,168400.0
2010-09-14 10:20:00,29.18,29.23,29.17,29.22,129100.0,20.4667,20.5017,20.4596,20.4947,129100.0
2010-09-14 10:30:00,29.22,29.3,29.2,29.29,229400.0,20.4947,20.5508,20.4807,20.5438,229400.0
2010-09-14 10:40:00,29.28,29.35,29.27,29.33,109100.0,20.5368,20.5859,20.5298,20.5719,109100.0
2010-09-14 10:50:00,29.32,29.38,29.29,29.29,156700.0,20.5648,20.6069,20.5438,20.5438,156700.0
2010-09-14 11:00:00,29.29,29.32,29.27,29.31,83500.0,20.5438,20.5648,20.5298,20.5578,83500.0
2010-09-14 11:10:00,29.31,29.35,29.27,29.31,141000.0,20.5578,20.5859,20.5298,20.5578,141000.0
2010-09-14 11:20:00,29.31,29.36,29.28,29.34,194700.0,20.5578,20.5929,20.5368,20.5789,194700.0
2010-09-14 11:30:00,29.35,29.44,29.34,29.43,166000.0,20.5859,20.649,20.5789,20.642,166000.0
2010-09-14 11:40:00,29.43,29.47,29.43,29.46,146600.0,20.642,20.6701,20.642,20.663,146600.0
2010-09-14 11:50:00,29.46,29.46,29.4,29.44,206600.0,20.663,20.663,20.621,20.649,206600.0
2010-09-14 12:00:00,29.45,29.45,29.36,29.36,61100.0,20.656,20.656,20.5929,20.5929,61100.0
2010-09-14 12:10:00,29.36,29.38,29.34,29.37,70800.0,20.5929,20.6069,20.5789,20.5999,70800.0
2010-09-14 12:20:00,29.37,29.41,29.35,29.35,103700.0,20.5999,20.628,20.5859,20.5859,103700.0
2010-09-14 12:30:00,29.36,29.38,29.32,29.32,96100.0,20.5929,20.6069,20.5648,20.5648,96100.0
2010-09-14 12:40:00,29.33,29.36,29.3,29.3,64200.0,20.5719,20.5929,20.5508,20.5508,64200.0
2010-09-14 12:50:00,29.3,29.31,29.25,29.26,108500.0,20.5508,20.5578,20.5158,20.5228,108500.0
2010-09-14 13:00:00,29.27,29.3,29.26,29.28,43300.0,20.5298,20.5508,20.5228,20.5368,43300.0
2010-09-14 13:10:00,29.29,29.29,29.24,29.26,65700.0,20.5438,20.5438,20.5087,20.5228,65700.0
2010-09-14 13:20:00,29.27,29.27,29.22,29.25,74300.0,20.5298,20.5298,20.4947,20.5158,74300.0
2010-09-14 13:30:00,29.25,29.27,29.22,29.22,81900.0,20.5158,20.5298,20.4947,20.4947,81900.0
2010-09-14 13:40:00,29.23,29.24,29.21,29.22,79400.0,20.5017,20.5087,20.4877,20.4947,79400.0
2010-09-14 13:50:00,29.23,29.27,29.22,29.26,87500.0,20.5017,20.5298,20.4947,20.5228,87500.0
2010-09-14 14:00:00,29.26,29.31,29.26,29.29,85600.0,20.5228,20.5578,20.5228,20.5438,85600.0
2010-09-14 14:10:00,29.29,29.34,29.29,29.32,202700.0,20.5438,20.5789,20.5438,20.5648,202700.0
2010-09-14 14:20:00,29.31,29.35,29.28,29.31,109100.0,20.5578,20.5859,20.5368,20.5578,109100.0
2010-09-14 14:30:00,29.31,29.32,29.28,29.32,92500.0,20.5578,20.5648,20.5368,20.5648,92500.0
2010-09-14 14:40:00,29.33,29.36,29.3,29.3,88700.0,20.5719,20.5929,20.5508,20.5508,88700.0
2010-09-14 14:50:00,29.31,29.35,29.3,29.32,95300.0,20.5578,20.5859,20.5508,20.5648,95300.0
2010-09-14 15:00:00,29.32,29.37,29.31,29.33,142900.0,20.5648,20.5999,20.5578,20.5719,142900.0
2010-09-14 15:10:00,29.33,29.36,29.29,29.3,135600.0,20.5719,20.5929,20.5438,20.5508,135600.0
2010-09-14 15:20:00,29.29,29.39,29.29,29.39,155100.0,20.5438,20.6139,20.5438,20.6139,155100.0
2010-09-14 15:30:00,29.4,29.46,29.38,29.45,366900.0,20.621,20.663,20.6069,20.656,366900.0
2010-09-14 15:40:00,29.46,29.46,29.35,29.36,356100.0,20.663,20.663,20.5859,20.5929,356100.0
2010-09-14 15:50:00,29.36,29.37,29.27,29.28,518000.0,20.5929,20.5999,20.5298,20.5368,518000.0
2010-09-15 09:30:00,29.14,29.19,29.1,29.16,210800.0,20.4386,20.4737,20.4105,20.4526,210800.0
2010-09-15 09:40:00,29.16,29.32,29.12,29.3,125100.0,20.4526,20.5648,20.4246,20.5508,125100.0
2010-09-15 09:50:00,29.3,29.36,29.25,29.36,96700.0,20.5508,20.5929,20.5158,20.5929,96700.0
2010-09-15 10:00:00,29.37,29.4,29.27,29.29,112400.0,20.5999,20.621,20.5298,20.5438,112400.0
2010-09-15 10:10:00,29.3,29.34,29.27,29.28,212100.0,20.5508,20.5789,20.5298,20.5368,212100.0
2010-09-15 10:20:00,29.29,29.3,29.26,29.27,215200.0,20.5438,20.5508,20.5228,20.5298,215200.0
2010-09-15 10:30:00,29.27,29.31,29.27,29.28,53800.0,20.5298,20.5578,20.5298,20.5368,53800.0
2010-09-15 10:40:00,29.27,29.39,29.27,29.34,121000.0,20.5298,20.6139,20.5298,20.5789,121000.0
2010-09-15 10:50:00,29.34,29.35,29.31,29.34,105300.0,20.5789,20.5859,20.5578,20.5789,105300.0
2010-09-15 11:00:00,29.35,29.39,29.3,29.3,115500.0,20.5859,20.6139,20.5508,20.5508,115500.0
2010-09-15 11:10:00,29.3,29.37,29.3,29.35,79800.0,20.5508,20.5999,20.5508,20.5859,79800.0
2010-09-15 11:20:00,29.35,29.41,29.35,29.37,81500.0,20.5859,20.628,20.5859,20.5999,81500.0
2010-09-15 11:30:00,29.36,29.37,29.3,29.31,74400.0,20.5929,20.5999,20.5508,20.5578,74400.0
2010-09-15 11:40:00,29.3,29.34,29.3,29.33,93200.0,20.5508,20.5789,20.5508,20.5719,93200.0
2010-09-15 11:50:00,29.32,29.43,29.32,29.38,59000.0,20.5648,20.642,20.5648,20.6069,59000.0
2010-09-15 12:00:00,29.39,29.43,29.39,29.39,62200.0,20.6139,20.642,20.6139,20.6139,62200.0
2010-09-15 12:10:00,29.39,29.42,29.32,29.34,48800.0,20.6139,20.635,20.5648,20.5789,48800.0
2010-09-15 12:20:00,29.33,29.4,29.33,29.4,73200.0,20.5719,20.621,20.5719,20.621,73200.0
2010-09-15 12:30:00,29.39,29.41,29.33,29.34,107900.0,20.6139,20.628,20.5719,20.5789,107900.0
2010-09-15 12:40:00,29.33,29.37,29.33,29.36,55700.0,20.5719,20.5999,20.5719,20.5929,55700.0
2010-09-15 12:50:00,29.36,29.39,29.33,29.36,62800.0,20.5929,20.6139,20.5719,20.5929,62800.0
2010-09-15 13:00:00,29.37,29.42,29.36,29.42,55000.0,20.5999,20.635,20.5929,20.635,55000.0
2010-09-15 13:10:00,29.41,29.42,29.39,29.41,57200.0,20.628,20.635,20.6139,20.628,57200.0
2010-09-15 13:20:00,29.41,29.41,29.33,29.33,55200.0,20.628,20.628,20.5719,20.5719,55200.0
2010-09-15 13:30:00,29.34,29.34,29.29,29.29,72800.0,20.5789,20.5789,20.5438,20.5438,72800.0
2010-09-15 13:40:00,29.3,29.31,29.25,29.26,287800.0,20.5508,20.5578,20.5158,20.5228,287800.0
2010-09-15 13:50:00,29.27,29.33,29.26,29.33,97600.0,20.5298,20.5719,20.5228,20.5719,97600.0
2010-09-15 14:00:00,29.32,29.39,29.32,29.38,100700.0,20.5648,20.6139,20.5648,20.6069,100700.0
2010-09-15 14:10:00,29.37,29.38,29.28,29.28,345800.0,20.5999,20.6069,20.5368,20.5368,345800.0
2010-09-15 14:20:00,29.28,29.29,29.25,29.26,62000.0,20.5368,20.5438,20.5158,20.5228,62000.0
2010-09-15 14:30:00,29.27,29.29,29.25,29.26,90600.0,20.5298,20.5438,20.5158,20.5228,90600.0
2010-09-15 14:40:00,29.26,29.27,29.22,29.27,77200.0,20.5228,20.5298,20.4947,20.5298,77200.0
2010-09-15 14:50:00,29.27,29.32,29.26,29.3,85700.0,20.5298,20.5648,20.5228,20.5508,85700.0
2010-09-15 15:00:00,29.29,29.3,29.25,29.26,120400.0,20.5438,20.5508,20.5158,20.5228,120400.0
2010-09-15 15:10:00,29.26,29.31,29.26,29.27,196300.0,20.5228,20.5578,20.5228,20.5298,196300.0
2010-09-15 15:20:00,29.27,29.4,29.25,29.35,231200.0,20.5298,20.621,20.5158,20.5859,231200.0
2010-09-15 15:30:00,29.35,29.41,29.34,29.41,178200.0,20.5859,20.628,20.5789,20.628,178200.0
2010-09-15 15:40:00,29.41,29.42,29.38,29.41,277900.0,20.628,20.635,20.6069,20.628,277900.0
2010-09-15 15:50:00,29.42,29.46,29.4,29.42,492400.0,20.635,20.663,20.621,20.635,492400.0
2010-09-16 09:30:00,29.43,29.45,29.29,29.43,134500.0,20.642,20.656,20.5438,20.642,134500.0
2010-09-16 09:40:00,29.43,29.43,29.35,29.35,113000.0,20.642,20.642,20.5859,20.5859,113000.0
2010-09-16 09:50:00,29.35,29.39,29.31,29.36,244700.0,20.5859,20.6139,20.5578,20.5929,244700.0
2010-09-16 10:00:00,29.34,29.44,29.27,29.41,201900.0,20.5789,20.649,20.5298,20.628,201900.0
2010-09-16 10:10:00,29.41,29.43,29.33,29.33,101200.0,20.628,20.642,20.5719,20.5719,101200.0
2010-09-16 10:20:00,29.33,29.4,29.31,29.39,163100.0,20.5719,20.621,20.5578,20.6139,163100.0
2010-09-16 10:30:00,29.39,29.45,29.37,29.44,143500.0,20.6139,20.656,20.5999,20.649,143500.0
2010-09-16 10:40:00,29.44,29.5,29.42,29.5,247500.0,20.649,20.6911,20.635,20.6911,247500.0
2010-09-16 10:50:00,29.5,29.5,29.42,29.43,188700.0,20.6911,20.6911,20.635,20.642,188700.0
2010-09-16 11:00:00,29.42,29.47,29.42,29.47,73200.0,20.635,20.6701,20.635,20.6701,73200.0
2010-09-16 11:10:00,29.47,29.49,29.46,29.48,74100.0,20.6701,20.6841,20.663,20.6771,74100.0
2010-09-16 11:20:00,29.48,29.49,29.4,29.46,205400.0,20.6771,20.6841,20.621,20.663,205400.0
2010-09-16 11:30:00,29.45,29.5,29.42,29.5,199000.0,20.656,20.6911,20.635,20.6911,199000.0
2010-09-16 11:40:00,29.5,29.5,29.46,29.46,95400.0,20.6911,20.6911,20.663,20.663,95400.0
2010-09-16 11:50:00,29.47,29.48,29.44,29.45,111300.0,20.6701,20.6771,20.649,20.656,111300.0
2010-09-16 12:00:00,29.45,29.46,29.42,29.42,63300.0,20.656,20.663,20.635,20.635,63300.0
2010-09-16 12:10:00,29.42,29.44,29.42,29.43,99300.0,20.635,20.649,20.635,20.642,99300.0
2010-09-16 12:20:00,29.44,29.45,29.41,29.42,90100.0,20.649,20.656,20.628,20.635,90100.0
2010-09-16 12:30:00,29.42,29.46,29.39,29.43,178100.0,20.635,20.663,20.6139,20.642,178100.0
2010-09-16 12:40:00,29.44,29.47,29.41,29.41,43900.0,20.649,20.6701,20.628,20.628,43900.0
2010-09-16 12:50:00,29.42,29.51,29.42,29.5,132400.0,20.635,20.6981,20.635,20.6911,132400.0
2010-09-16 13:00:00,29.5,29.52,29.45,29.46,85400.0,20.6911,20.7051,20.656,20.663,85400.0
2010-09-16 13:10:00,29.45,29.45,29.39,29.39,81300.0,20.656,20.656,20.6139,20.6139,81300.0
2010-09-16 13:20:00,29.4,29.45,29.39,29.44,102800.0,20.621,20.656,20.6139,20.649,102800.0
2010-09-16 13:30:00,29.44,29.45,29.4,29.41,99100.0,20.649,20.656,20.621,20.628,99100.0
2010-09-16 13:40:00,29.41,29.44,29.38,29.38,72300.0,20.628,20.649,20.6069,20.6069,72300.0
2010-09-16 13:50:00,29.38,29.39,29.35,29.37,46400.0,20.6069,20.6139,20.5859,20.5999,46400.0
2010-09-16 14:00:00,29.38,29.44,29.37,29.43,114400.0,20.6069,20.649,20.5999,20.642,114400.0
2010-09-16 14:10:00,29.43,29.48,29.43,29.44,75000.0,20.642,20.6771,20.642,20.649,75000.0
2010-09-16 14:20:00,29.44,29.5,29.43,29.47,57600.0,20.649,20.6911,20.642,20.6701,57600.0
2010-09-16 14:30:00,29.47,29.48,29.45,29.45,51600.0,20.6701,20.6771,20.656,20.656,51600.0
2010-09-16 14:40:00,29.45,29.46,29.42,29.43,57900.0,20.656,20.663,20.635,20.642,57900.0
2010-09-16 14:50:00,29.44,29.46,29.43,29.44,43600.0,20.649,20.663,20.642,20.649,43600.0
2010-09-16 15:00:00,29.43,29.49,29.42,29.48,118200.0,20.642,20.6841,20.635,20.6771,118200.0
2010-09-16 15:10:00,29.48,29.56,29.47,29.56,198500.0,20.6771,20.7332,20.6701,20.7332,198500.0
2010-09-16 15:20:00,29.55,29.57,29.49,29.5,234200.0,20.7262,20.7402,20.6841,20.6911,234200.0
2010-09-16 15:30:00,29.5,29.51,29.45,29.49,114500.0,20.6911,20.6981,20.656,20.6841,114500.0
2010-09-16 15:40:00,29.49,29.49,29.43,29.48,179100.0,20.6841,20.6841,20.642,20.6771,179100.0
2010-09-16 15:50:00,29.48,29.5,29.46,29.49,310900.0,20.6771,20.6911,20.663,20.6841,310900.0
2010-09-17 09:30:00,29.84,29.93,29.53,29.89,1849100.0,20.9296,20.9927,20.7121,20.9646,1849100.0
2010-09-17 09:40:00,29.91,29.91,29.69,29.69,430400.0,20.9787,20.9787,20.8244,20.8244,430400.0
2010-09-17 09:50:00,29.7,29.7,29.49,29.57,450800.0,20.8314,20.8314,20.6841,20.7402,450800.0
2010-09-17 10:00:00,29.57,29.67,29.5,29.58,117400.0,20.7402,20.8103,20.6911,20.7472,117400.0
2010-09-17 10:10:00,29.58,29.64,29.52,29.61,208600.0,20.7472,20.7893,20.7051,20.7683,208600.0
2010-09-17 10:20:00,29.61,29.69,29.61,29.64,93600.0,20.7683,20.8244,20.7683,20.7893,93600.0
2010-09-17 10:30:00,29.64,29.65,29.59,29.64,146000.0,20.7893,20.7963,20.7542,20.7893,146000.0
2010-09-17 10:40:00,29.64,29.66,29.58,29.61,91200.0,20.7893,20.8033,20.7472,20.7683,91200.0
2010-09-17 10:50:00,29.61,29.62,29.49,29.5,90200.0,20.7683,20.7753,20.6841,20.6911,90200.0
2010-09-17 11:00:00,29.5,29.65,29.49,29.64,112600.0,20.6911,20.7963,20.6841,20.7893,112600.0
2010-09-17 11:10:00,29.63,29.64,29.58,29.59,47600.0,20.7823,20.7893,20.7472,20.7542,47600.0
2010-09-17 11:20:00,29.59,29.64,29.55,29.56,80400.0,20.7542,20.7893,20.7262,20.7332,80400.0
2010-09-17 11:30:00,29.55,29.59,29.53,29.57,188500.0,20.7262,20.7542,20.7121,20.7402,188500.0
2010-09-17 11:40:00,29.58,29.58,29.48,29.49,42700.0,20.7472,20.7472,20.6771,20.6841,42700.0
2010-09-17 11:50:00,29.49,29.56,29.49,29.54,73000.0,20.6841,20.7332,20.6841,20.7192,73000.0
2010-09-17 12:00:00,29.54,29.59,29.53,29.56,37100.0,20.7192,20.7542,20.7121,20.7332,37100.0
2010-09-17 12:10:00,29.57,29.59,29.54,29.57,60000.0,20.7402,20.7542,20.7192,20.7402,60000.0
2010-09-17 12:20:00,29.57,29.59,29.54,29.58,75100.0,20.7402,20.7542,20.7192,20.7472,75100.0
2010-09-17 12:30:00,29.59,29.63,29.58,29.62,94900.0,20.7542,20.7823,20.7472,20.7753,94900.0
2010-09-17 12:40:00,29.61,29.62,29.55,29.58,77600.0,20.7683,20.7753,20.7262,20.7472,77600.0
2010-09-17 12:50:00,29.59,29.6,29.53,29.56,73600.0,20.7542,20.7612,20.7121,20.7332,73600.0
2010-09-17 13:00:00,29.55,29.57,29.53,29.56,60700.0,20.7262,20.7402,20.7121,20.7332,60700.0
2010-09-17 13:10:00,29.56,29.58,29.54,29.57,112700.0,20.7332,20.7472,20.7192,20.7402,112700.0
2010-09-17 13:20:00,29.57,29.6,29.55,29.59,70100.0,20.7402,20.7612,20.7262,20.7542,70100.0
2010-09-17 13:30:00,29.6,29.64,29.59,29.6,95400.0,20.7612,20.7893,20.7542,20.7612,95400.0
2010-09-17 13:40:00,29.61,29.66,29.58,29.65,135000.0,20.7683,20.8033,20.7472,20.7963,135000.0
2010-09-17 13:50:00,29.65,29.68,29.65,29.66,96500.0,20.7963,20.8174,20.7963,20.8033,96500.0
2010-09-17 14:00:00,29.66,29.67,29.65,29.65,92100.0,20.8033,20.8103,20.7963,20.7963,92100.0
2010-09-17 14:10:00,29.66,29.7,29.65,29.68,78600.0,20.8033,20.8314,20.7963,20.8174,78600.0
2010-09-17 14:20:00,29.67,29.71,29.65,29.68,129200.0,20.8103,20.8384,20.7963,20.8174,129200.0
2010-09-17 14:30:00,29.68,29.79,29.68,29.78,129800.0,20.8174,20.8945,20.8174,20.8875,129800.0
2010-09-17 14:40:00,29.77,29.8,29.75,29.77,119000.0,20.8805,20.9015,20.8664,20.8805,119000.0
2010-09-17 14:50:00,29.77,29.78,29.74,29.77,126700.0,20.8805,20.8875,20.8594,20.8805,126700.0
2010-09-17 15:00:00,29.77,29.78,29.72,29.75,177100.0,20.8805,20.8875,20.8454,20.8664,177100.0
2010-09-17 15:10:00,29.76,29.78,29.74,29.77,210400.0,20.8735,20.8875,20.8594,20.8805,210400.0
2010-09-17 15:20:00,29.78,29.86,29.77,29.84,459700.0,20.8875,20.9436,20.8805,20.9296,459700.0
2010-09-17 15:30:00,29.84,29.86,29.82,29.83,368200.0,20.9296,20.9436,20.9155,20.9226,368200.0
2010-09-17 15:40:00,29.83,29.88,29.83,29.88,383000.0,20.9226,20.9576,20.9226,20.9576,383000.0
2010-09-17 15:50:00,29.87,29.88,29.82,29.83,662100.0,20.9506,20.9576,20.9155,20.9226,662100.0
2010-09-20 09:30:00,30.06,30.06,29.84,29.85,173500.0,21.0839,21.0839,20.9296,20.9366,173500.0
2010-09-20 09:40:00,29.84,29.85,29.75,29.82,111200.0,20.9296,20.9366,20.8664,20.9155,111200.0
2010-09-20 09:50:00,29.82,29.99,29.82,29.97,95100.0,20.9155,21.0348,20.9155,21.0208,95100.0
2010-09-20 10:00:00,29.97,29.98,29.91,29.93,242800.0,21.0208,21.0278,20.9787,20.9927,242800.0
2010-09-20 10:10:00,29.92,30.12,29.91,30.12,358400.0,20.9857,21.126,20.9787,21.126,358400.0
2010-09-20 10:20:00,30.12,30.18,30.1,30.14,148700.0,21.126,21.168,21.1119,21.14,148700.0
2010-09-20 10:30:00,30.13,30.2,30.11,30.19,470800.0,21.133,21.1821,21.1189,21.1751,470800.0
2010-09-20 10:40:00,30.19,30.29,30.17,30.29,324000.0,21.1751,21.2452,21.161,21.2452,324000.0
2010-09-20 10:50:00,30.28,30.32,30.22,30.29,196500.0,21.2382,21.2662,21.1961,21.2452,196500.0
2010-09-20 11:00:00,30.29,30.3,30.16,30.17,107600.0,21.2452,21.2522,21.154,21.161,107600.0
2010-09-20 11:10:00,30.17,30.17,30.06,30.09,79400.0,21.161,21.161,21.0839,21.1049,79400.0
2010-09-20 11:20:00,30.1,30.15,30.1,30.15,76200.0,21.1119,21.147,21.1119,21.147,76200.0
2010-09-20 11:30:00,30.14,30.16,30.09,30.09,81300.0,21.14,21.154,21.1049,21.1049,81300.0
2010-09-20 11:40:00,30.1,30.1,30.05,30.06,53200.0,21.1119,21.1119,21.0769,21.0839,53200.0
2010-09-20 11:50:00,30.07,30.08,30.03,30.06,69900.0,21.0909,21.0979,21.0628,21.0839,69900.0
2010-09-20 12:00:00,30.06,30.06,29.99,30.01,121100.0,21.0839,21.0839,21.0348,21.0488,121100.0
2010-09-20 12:10:00,30.0,30.11,29.99,30.11,531600.0,21.0418,21.1189,21.0348,21.1189,531600.0
2010-09-20 12:20:00,30.1,30.11,30.07,30.08,59700.0,21.1119,21.1189,21.0909,21.0979,59700.0
2010-09-20 12:30:00,30.07,30.14,30.07,30.14,73300.0,21.0909,21.14,21.0909,21.14,73300.0
2010-09-20 12:40:00,30.14,30.17,30.1,30.16,80400.0,21.14,21.161,21.1119,21.154,80400.0
2010-09-20 12:50:00,30.15,30.15,30.09,30.11,57400.0,21.147,21.147,21.1049,21.1189,57400.0
2010-09-20 13:00:00,30.11,30.13,30.1,30.1,41300.0,21.1189,21.133,21.1119,21.1119,41300.0
2010-09-20 13:10:00,30.1,30.12,30.07,30.11,71200.0,21.1119,21.126,21.0909,21.1189,71200.0
2010-09-20 13:20:00,30.11,30.14,30.09,30.14,63000.0,21.1189,21.14,21.1049,21.14,63000.0
2010-09-20 13:30:00,30.13,30.16,30.1,30.16,73100.0,21.133,21.154,21.1119,21.154,73100.0
2010-09-20 13:40:00,30.16,30.18,30.14,30.16,77100.0,21.154,21.168,21.14,21.154,77100.0
2010-09-20 13:50:00,30.16,30.16,30.13,30.13,72600.0,21.154,21.154,21.133,21.133,72600.0
2010-09-20 14:00:00,30.13,30.13,30.07,30.08,57100.0,21.133,21.133,21.0909,21.0979,57100.0
2010-09-20 14:10:00,30.08,30.08,30.06,30.08,58300.0,21.0979,21.0979,21.0839,21.0979,58300.0
2010-09-20 14:20:00,30.08,30.14,30.07,30.13,111200.0,21.0979,21.14,21.0909,21.133,111200.0
2010-09-20 14:30:00,30.13,30.19,30.13,30.18,157000.0,21.133,21.1751,21.133,21.168,157000.0
2010-09-20 14:40:00,30.19,30.22,30.16,30.17,80800.0,21.1751,21.1961,21.154,21.161,80800.0
2010-09-20 14:50:00,30.17,30.28,30.16,30.24,237400.0,21.161,21.2382,21.154,21.2101,237400.0
2010-09-20 15:00:00,30.24,30.26,30.2,30.21,98500.0,21.2101,21.2242,21.1821,21.1891,98500.0
2010-09-20 15:10:00,30.21,30.27,30.2,30.22,160400.0,21.1891,21.2312,21.1821,21.1961,160400.0
2010-09-20 15:20:00,30.25,30.31,30.25,30.3,212700.0,21.2171,21.2592,21.2171,21.2522,212700.0
2010-09-20 15:30:00,30.29,30.39,30.27,30.39,470900.0,21.2452,21.3153,21.2312,21.3153,470900.0
2010-09-20 15:40:00,30.38,30.39,30.32,30.36,310200.0,21.3083,21.3153,21.2662,21.2943,310200.0
2010-09-20 15:50:00,30.37,30.4,30.29,30.3,862000.0,21.3013,21.3224,21.2452,21.2522,862000.0
2010-09-21 09:30:00,30.38,30.4,30.0,30.29,327300.0,21.3083,21.3224,21.0418,21.2452,327300.0
2010-09-21 09:40:00,30.29,30.39,30.28,30.3,201200.0,21.2452,21.3153,21.2382,21.2522,201200.0
2010-09-21 09:50:00,30.3,30.38,30.29,30.38,175500.0,21.2522,21.3083,21.2452,21.3083,175500.0
2010-09-21 10:00:00,30.39,30.39,30.35,30.36,106100.0,21.3153,21.3153,21.2873,21.2943,106100.0
2010-09-21 10:10:00,30.35,30.4,30.35,30.4,179900.0,21.2873,21.3224,21.2873,21.3224,179900.0
2010-09-21 10:20:00,30.4,30.4,30.34,30.37,204400.0,21.3224,21.3224,21.2803,21.3013,204400.0
2010-09-21 10:30:00,30.36,30.37,30.34,30.35,152600.0,21.2943,21.3013,21.2803,21.2873,152600.0
2010-09-21 10:40:00,30.35,30.4,30.33,30.4,211800.0,21.2873,21.3224,21.2733,21.3224,211800.0
2010-09-21 10:50:00,30.4,30.4,30.35,30.39,295900.0,21.3224,21.3224,21.2873,21.3153,295900.0
2010-09-21 11:00:00,30.39,30.4,30.35,30.38,94200.0,21.3153,21.3224,21.2873,21.3083,94200.0
2010-09-21 11:10:00,30.38,30.4,30.36,30.36,82000.0,21.3083,21.3224,21.2943,21.2943,82000.0
2010-09-21 11:20:00,30.37,30.37,30.33,30.34,118600.0,21.3013,21.3013,21.2733,21.2803,118600.0
2010-09-21 11:30:00,30.34,30.36,30.31,30.32,265500.0,21.2803,21.2943,21.2592,21.2662,265500.0
2010-09-21 11:40:00,30.32,30.34,30.31,30.32,241000.0,21.2662,21.2803,21.2592,21.2662,241000.0
2010-09-21 11:50:00,30.32,30.37,30.31,30.35,229600.0,21.2662,21.3013,21.2592,21.2873,229600.0
2010-09-21 12:00:00,30.35,30.35,30.3,30.33,152000.0,21.2873,21.2873,21.2522,21.2733,152000.0
2010-09-21 12:10:00,30.33,30.36,30.3,30.34,84300.0,21.2733,21.2943,21.2522,21.2803,84300.0
2010-09-21 12:20:00,30.34,30.34,30.26,30.27,135200.0,21.2803,21.2803,21.2242,21.2312,135200.0
2010-09-21 12:30:00,30.28,30.32,30.27,30.31,83300.0,21.2382,21.2662,21.2312,21.2592,83300.0
2010-09-21 12:40:00,30.31,30.33,30.28,30.33,49500.0,21.2592,21.2733,21.2382,21.2733,49500.0
2010-09-21 12:50:00,30.32,30.33,30.3,30.32,37600.0,21.2662,21.2733,21.2522,21.2662,37600.0
2010-09-21 13:00:00,30.33,30.33,30.23,30.26,76100.0,21.2733,21.2733,21.2031,21.2242,76100.0
2010-09-21 13:10:00,30.26,30.26,30.21,30.24,86000.0,21.2242,21.2242,21.1891,21.2101,86000.0
2010-09-21 13:20:00,30.24,30.27,30.22,30.24,73500.0,21.2101,21.2312,21.1961,21.2101,73500.0
2010-09-21 13:30:00,30.24,30.26,30.2,30.26,92000.0,21.2101,21.2242,21.1821,21.2242,92000.0
2010-09-21 13:40:00,30.26,30.3,30.23,30.27,61600.0,21.2242,21.2522,21.2031,21.2312,61600.0
2010-09-21 13:50:00,30.28,30.3,30.23,30.27,56100.0,21.2382,21.2522,21.2031,21.2312,56100.0
2010-09-21 14:00:00,30.27,30.29,30.22,30.22,141100.0,21.2312,21.2452,21.1961,21.1961,141100.0
2010-09-21 14:10:00,30.22,30.3,30.08,30.29,375400.0,21.1961,21.2522,21.0979,21.2452,375400.0
2010-09-21 14:20:00,30.28,30.31,30.18,30.25,362800.0,21.2382,21.2592,21.168,21.2171,362800.0
2010-09-21 14:30:00,30.25,30.28,30.22,30.28,457300.0,21.2171,21.2382,21.1961,21.2382,457300.0
2010-09-21 14:40:00,30.29,30.32,30.22,30.25,352500.0,21.2452,21.2662,21.1961,21.2171,352500.0
2010-09-21 14:50:00,30.25,30.25,30.13,30.18,200000.0,21.2171,21.2171,21.133,21.168,200000.0
2010-09-21 15:00:00,30.19,30.19,30.08,30.12,238900.0,21.1751,21.1751,21.0979,21.126,238900.0
2010-09-21 15:10:00,30.13,30.13,30.05,30.13,178100.0,21.133,21.133,21.0769,21.133,178100.0
2010-09-21 15:20:00,30.13,30.13,30.02,30.06,186500.0,21.133,21.133,21.0558,21.0839,186500.0
2010-09-21 15:30:00,30.06,30.06,29.92,30.01,437900.0,21.0839,21.0839,20.9857,21.0488,437900.0
2010-09-21 15:40:00,30.01,30.07,29.99,30.03,340200.0,21.0488,21.0909,21.0348,21.0628,340200.0
2010-09-21 15:50:00,30.03,30.05,29.99,30.02,629900.0,21.0628,21.0769,21.0348,21.0558,629900.0
2010-09-22 09:30:00,30.01,30.15,29.92,30.13,371900.0,21.0488,21.147,20.9857,21.133,371900.0
2010-09-22 09:40:00,30.13,30.27,30.12,30.21,215700.0,21.133,21.2312,21.126,21.1891,215700.0
2010-09-22 09:50:00,30.21,30.22,30.12,30.17,101300.0,21.1891,21.1961,21.126,21.161,101300.0
2010-09-22 10:00:00,30.17,30.17,30.03,30.05,143500.0,21.161,21.161,21.0628,21.0769,143500.0
2010-09-22 10:10:00,30.05,30.06,29.99,30.05,286000.0,21.0769,21.0839,21.0348,21.0769,286000.0
2010-09-22 10:20:00,30.05,30.09,30.02,30.02,125500.0,21.0769,21.1049,21.0558,21.0558,125500.0
2010-09-22 10:30:00,30.0,30.05,29.98,30.0,140000.0,21.0418,21.0769,21.0278,21.0418,140000.0
2010-09-22 10:40:00,30.0,30.04,29.94,29.98,116000.0,21.0418,21.0699,20.9997,21.0278,116000.0
2010-09-22 10:50:00,29.98,30.0,29.96,29.98,97500.0,21.0278,21.0418,21.0137,21.0278,97500.0
2010-09-22 11:00:00,29.98,30.0,29.88,29.91,112600.0,21.0278,21.0418,20.9576,20.9787,112600.0
2010-09-22 11:10:00,29.91,30.02,29.86,29.95,204900.0,20.9787,21.0558,20.9436,21.0067,204900.0
2010-09-22 11:20:00,29.95,29.95,29.86,29.94,90100.0,21.0067,21.0067,20.9436,20.9997,90100.0
2010-09-22 11:30:00,29.94,29.96,29.93,29.94,165300.0,20.9997,21.0137,20.9927,20.9997,165300.0
2010-09-22 11:40:00,29.95,29.95,29.91,29.94,32700.0,21.0067,21.0067,20.9787,20.9997,32700.0
2010-09-22 11:50:00,29.95,29.98,29.91,29.98,66000.0,21.0067,21.0278,20.9787,21.0278,66000.0
2010-09-22 12:00:00,29.98,29.98,29.9,29.96,52200.0,21.0278,21.0278,20.9717,21.0137,52200.0
2010-09-22 12:10:00,29.95,29.98,29.92,29.96,92300.0,21.0067,21.0278,20.9857,21.0137,92300.0
2010-09-22 12:20:00,29.96,29.98,29.94,29.98,48400.0,21.0137,21.0278,20.9997,21.0278,48400.0
2010-09-22 12:30:00,29.99,30.0,29.93,29.93,77400.0,21.0348,21.0418,20.9927,20.9927,77400.0
2010-09-22 12:40:00,29.93,29.95,29.89,29.9,55800.0,20.9927,21.0067,20.9646,20.9717,55800.0
2010-09-22 12:50:00,29.9,29.95,29.87,29.95,56200.0,20.9717,21.0067,20.9506,21.0067,56200.0
2010-09-22 13:00:00,29.94,29.98,29.89,29.91,46300.0,20.9997,21.0278,20.9646,20.9787,46300.0
2010-09-22 13:10:00,29.91,29.92,29.89,29.91,36300.0,20.9787,20.9857,20.9646,20.9787,36300.0
2010-09-22 13:20:00,29.91,29.98,29.89,29.97,42900.0,20.9787,21.0278,20.9646,21.0208,42900.0
2010-09-22 13:30:00,29.97,30.05,29.96,30.05,91300.0,21.0208,21.0769,21.0137,21.0769,91300.0
2010-09-22 13:40:00,30.05,30.07,30.02,30.07,54600.0,21.0769,21.0909,21.0558,21.0909,54600.0
2010-09-22 13:50:00,30.06,30.08,30.04,30.05,53100.0,21.0839,21.0979,21.0699,21.0769,53100.0
2010-09-22 14:00:00,30.04,30.1,30.03,30.1,78500.0,21.0699,21.1119,21.0628,21.1119,78500.0
2010-09-22 14:10:00,30.1,30.1,30.04,30.04,73200.0,21.1119,21.1119,21.0699,21.0699,73200.0
2010-09-22 14:20:00,30.05,30.1,30.04,30.1,81200.0,21.0769,21.1119,21.0699,21.1119,81200.0
2010-09-22 14:30:00,30.1,30.18,30.09,30.15,131000.0,21.1119,21.168,21.1049,21.147,131000.0
2010-09-22 14:40:00,30.15,30.19,30.14,30.14,74500.0,21.147,21.1751,21.14,21.14,74500.0
2010-09-22 14:50:00,30.14,30.2,30.14,30.2,99100.0,21.14,21.1821,21.14,21.1821,99100.0
2010-09-22 15:00:00,30.19,30.22,30.15,30.15,84800.0,21.1751,21.1961,21.147,21.147,84800.0
2010-09-22 15:10:00,30.16,30.18,30.09,30.09,99600.0,21.154,21.168,21.1049,21.1049,99600.0
2010-09-22 15:20:00,30.1,30.12,30.09,30.12,75800.0,21.1119,21.126,21.1049,21.126,75800.0
2010-09-22 15:30:00,30.11,30.16,30.08,30.15,164400.0,21.1189,21.154,21.0979,21.147,164400.0
2010-09-22 15:40:00,30.16,30.17,30.11,30.12,185300.0,21.154,21.161,21.1189,21.126,185300.0
2010-09-22 15:50:00,30.11,30.12,30.08,30.1,350000.0,21.1189,21.126,21.0979,21.1119,350000.0
2010-09-23 09:30:00,29.83,30.07,29.78,30.07,244300.0,20.9226,21.0909,20.8875,21.0909,244300.0
2010-09-23 09:40:00,30.06,30.14,29.93,30.04,261900.0,21.0839,21.14,20.9927,21.0699,261900.0
2010-09-23 09:50:00,30.04,30.06,29.99,30.03,405700.0,21.0699,21.0839,21.0348,21.0628,405700.0
2010-09-23 10:00:00,30.04,30.11,30.02,30.06,378800.0,21.0699,21.1189,21.0558,21.0839,378800.0
2010-09-23 10:10:00,30.06,30.09,30.04,30.07,266700.0,21.0839,21.1049,21.0699,21.0909,266700.0
2010-09-23 10:20:00,30.06,30.08,30.05,30.07,164200.0,21.0839,21.0979,21.0769,21.0909,164200.0
2010-09-23 10:30:00,30.07,30.2,30.06,30.11,210200.0,21.0909,21.1821,21.0839,21.1189,210200.0
2010-09-23 10:40:00,30.11,30.18,30.09,30.1,182400.0,21.1189,21.168,21.1049,21.1119,182400.0
2010-09-23 10:50:00,30.1,30.1,30.04,30.07,219500.0,21.1119,21.1119,21.0699,21.0909,219500.0
2010-09-23 11:00:00,30.06,30.12,30.04,30.09,188600.0,21.0839,21.126,21.0699,21.1049,188600.0
2010-09-23 11:10:00,30.09,30.16,30.09,30.12,97000.0,21.1049,21.154,21.1049,21.126,97000.0
2010-09-23 11:20:00,30.12,30.17,30.09,30.17,146600.0,21.126,21.161,21.1049,21.161,146600.0
2010-09-23 11:30:00,30.16,30.21,30.09,30.11,217000.0,21.154,21.1891,21.1049,21.1189,217000.0
2010-09-23 11:40:00,30.11,30.26,30.1,30.24,205100.0,21.1189,21.2242,21.1119,21.2101,205100.0
2010-09-23 11:50:00,30.25,30.35,30.22,30.25,368100.0,21.2171,21.2873,21.1961,21.2171,368100.0
2010-09-23 12:00:00,30.24,30.24,30.13,30.16,66000.0,21.2101,21.2101,21.133,21.154,66000.0
2010-09-23 12:10:00,30.17,30.18,30.09,30.11,78600.0,21.161,21.168,21.1049,21.1189,78600.0
2010-09-23 12:20:00,30.1,30.11,30.06,30.07,51900.0,21.1119,21.1189,21.0839,21.0909,51900.0
2010-09-23 12:30:00,30.07,30.12,30.06,30.08,111200.0,21.0909,21.126,21.0839,21.0979,111200.0
2010-09-23 12:40:00,30.07,30.13,30.07,30.09,47500.0,21.0909,21.133,21.0909,21.1049,47500.0
2010-09-23 12:50:00,30.09,30.15,30.09,30.13,42800.0,21.1049,21.147,21.1049,21.133,42800.0
2010-09-23 13:00:00,30.12,30.13,30.11,30.12,80900.0,21.126,21.133,21.1189,21.126,80900.0
2010-09-23 13:10:00,30.13,30.13,30.09,30.13,110600.0,21.133,21.133,21.1049,21.133,110600.0
2010-09-23 13:20:00,30.12,30.15,30.1,30.13,109500.0,21.126,21.147,21.1119,21.133,109500.0
2010-09-23 13:30:00,30.13,30.17,30.11,30.15,86800.0,21.133,21.161,21.1189,21.147,86800.0
2010-09-23 13:40:00,30.16,30.16,30.1,30.1,85400.0,21.154,21.154,21.1119,21.1119,85400.0
2010-09-23 13:50:00,30.1,30.14,30.1,30.13,59900.0,21.1119,21.14,21.1119,21.133,59900.0
2010-09-23 14:00:00,30.13,30.17,30.13,30.17,86600.0,21.133,21.161,21.133,21.161,86600.0
2010-09-23 14:10:00,30.17,30.19,30.15,30.16,53400.0,21.161,21.1751,21.147,21.154,53400.0
2010-09-23 14:20:00,30.16,30.19,30.15,30.16,127700.0,21.154,21.1751,21.147,21.154,127700.0
2010-09-23 14:30:00,30.15,30.16,30.13,30.13,88500.0,21.147,21.154,21.133,21.133,88500.0
2010-09-23 14:40:00,30.14,30.15,30.09,30.1,123400.0,21.14,21.147,21.1049,21.1119,123400.0
2010-09-23 14:50:00,30.1,30.11,30.01,30.02,287400.0,21.1119,21.1189,21.0488,21.0558,287400.0
2010-09-23 15:00:00,30.02,30.07,30.0,30.03,190400.0,21.0558,21.0909,21.0418,21.0628,190400.0
2010-09-23 15:10:00,30.02,30.05,29.97,29.99,155100.0,21.0558,21.0769,21.0208,21.0348,155100.0
2010-09-23 15:20:00,29.98,30.03,29.98,29.99,226700.0,21.0278,21.0628,21.0278,21.0348,226700.0
2010-09-23 15:30:00,29.99,29.99,29.86,29.88,449300.0,21.0348,21.0348,20.9436,20.9576,449300.0
2010-09-23 15:40:00,29.88,29.94,29.86,29.89,455300.0,20.9576,20.9997,20.9436,20.9646,455300.0
2010-09-23 15:50:00,29.89,29.93,29.88,29.92,645100.0,20.9646,20.9927,20.9576,20.9857,645100.0
2010-09-24 09:30:00,30.22,30.44,30.14,30.43,315300.0,21.1961,21.3504,21.14,21.3434,315300.0
2010-09-24 09:40:00,30.43,30.67,30.36,30.66,458100.0,21.3434,21.5117,21.2943,21.5047,458100.0
2010-09-24 09:50:00,30.67,30.75,30.59,30.73,436900.0,21.5117,21.5678,21.4556,21.5538,436900.0
2010-09-24 10:00:00,30.74,30.9,30.69,30.85,526100.0,21.5608,21.6731,21.5258,21.638,526100.0
2010-09-24 10:10:00,30.85,30.9,30.81,30.83,211000.0,21.638,21.6731,21.6099,21.624,211000.0
2010-09-24 10:20:00,30.83,30.98,30.82,30.97,198400.0,21.624,21.7292,21.6169,21.7221,198400.0
2010-09-24 10:30:00,30.97,30.99,30.91,30.95,205600.0,21.7221,21.7362,21.6801,21.7081,205600.0
2010-09-24 10:40:00,30.95,30.98,30.84,30.91,258600.0,21.7081,21.7292,21.631,21.6801,258600.0
2010-09-24 10:50:00,30.9,30.92,30.84,30.87,156600.0,21.6731,21.6871,21.631,21.652,156600.0
2010-09-24 11:00:00,30.87,30.96,30.86,30.96,225500.0,21.652,21.7151,21.645,21.7151,225500.0
2010-09-24 11:10:00,30.95,30.99,30.92,30.99,440100.0,21.7081,21.7362,21.6871,21.7362,440100.0
2010-09-24 11:20:00,30.99,31.0,30.97,31.0,204600.0,21.7362,21.7432,21.7221,21.7432,204600.0
2010-09-24 11:30:00,31.0,31.04,30.93,31.01,317200.0,21.7432,21.7712,21.6941,21.7502,317200.0
2010-09-24 11:40:00,31.0,31.01,30.96,30.97,131200.0,21.7432,21.7502,21.7151,21.7221,131200.0
2010-09-24 11:50:00,30.98,30.99,30.94,30.98,133400.0,21.7292,21.7362,21.7011,21.7292,133400.0
2010-09-24 12:00:00,30.98,30.99,30.93,30.97,121600.0,21.7292,21.7362,21.6941,21.7221,121600.0
2010-09-24 12:10:00,30.97,31.03,30.96,31.02,137000.0,21.7221,21.7642,21.7151,21.7572,137000.0
2010-09-24 12:20:00,31.02,31.08,30.96,31.07,173200.0,21.7572,21.7993,21.7151,21.7923,173200.0
2010-09-24 12:30:00,31.08,31.1,31.03,31.05,128200.0,21.7993,21.8133,21.7642,21.7783,128200.0
2010-09-24 12:40:00,31.04,31.12,31.03,31.12,231600.0,21.7712,21.8274,21.7642,21.8274,231600.0
2010-09-24 12:50:00,31.12,31.15,31.08,31.1,125600.0,21.8274,21.8484,21.7993,21.8133,125600.0
2010-09-24 13:00:00,31.09,31.12,31.07,31.1,137700.0,21.8063,21.8274,21.7923,21.8133,137700.0
2010-09-24 13:10:00,31.09,31.13,31.08,31.09,130300.0,21.8063,21.8344,21.7993,21.8063,130300.0
2010-09-24 13:20:00,31.09,31.12,31.07,31.12,88200.0,21.8063,21.8274,21.7923,21.8274,88200.0
2010-09-24 13:30:00,31.11,31.16,31.09,31.14,125400.0,21.8203,21.8554,21.8063,21.8414,125400.0
2010-09-24 13:40:00,31.14,31.15,31.08,31.13,115400.0,21.8414,21.8484,21.7993,21.8344,115400.0
2010-09-24 13:50:00,31.12,31.17,31.11,31.16,126600.0,21.8274,21.8624,21.8203,21.8554,126600.0
2010-09-24 14:00:00,31.15,31.16,31.09,31.09,113900.0,21.8484,21.8554,21.8063,21.8063,113900.0
2010-09-24 14:10:00,31.09,31.1,31.02,31.05,139300.0,21.8063,21.8133,21.7572,21.7783,139300.0
2010-09-24 14:20:00,31.04,31.06,30.99,31.04,169200.0,21.7712,21.7853,21.7362,21.7712,169200.0
2010-09-24 14:30:00,31.03,31.12,31.03,31.1,209000.0,21.7642,21.8274,21.7642,21.8133,209000.0
2010-09-24 14:40:00,31.11,31.12,31.06,31.06,121800.0,21.8203,21.8274,21.7853,21.7853,121800.0
2010-09-24 14:50:00,31.06,31.07,31.03,31.04,122500.0,21.7853,21.7923,21.7642,21.7712,122500.0
2010-09-24 15:00:00,31.03,31.04,30.97,30.98,238300.0,21.7642,21.7712,21.7221,21.7292,238300.0
2010-09-24 15:10:00,30.99,31.05,30.99,31.02,122000.0,21.7362,21.7783,21.7362,21.7572,122000.0
2010-09-24 15:20:00,31.02,31.05,31.02,31.05,169400.0,21.7572,21.7783,21.7572,21.7783,169400.0
2010-09-24 15:30:00,31.05,31.15,31.03,31.14,428300.0,21.7783,21.8484,21.7642,21.8414,428300.0
2010-09-24 15:40:00,31.15,31.18,31.1,31.13,737300.0,21.8484,21.8694,21.8133,21.8344,737300.0
2010-09-24 15:50:00,31.14,31.14,31.01,31.02,1090200.0,21.8414,21.8414,21.7502,21.7572,1090200.0
2010-09-27 09:30:00,31.12,31.14,30.89,30.9,233700.0,21.8274,21.8414,21.666,21.6731,233700.0
2010-09-27 09:40:00,30.89,30.92,30.78,30.81,233100.0,21.666,21.6871,21.5889,21.6099,233100.0
2010-09-27 09:50:00,30.81,30.91,30.8,30.88,145500.0,21.6099,21.6801,21.6029,21.659,145500.0
2010-09-27 10:00:00,30.87,30.94,30.85,30.94,109200.0,21.652,21.7011,21.638,21.7011,109200.0
2010-09-27 10:10:00,30.93,30.98,30.87,30.95,160400.0,21.6941,21.7292,21.652,21.7081,160400.0
2010-09-27 10:20:00,30.95,31.06,30.94,31.05,138100.0,21.7081,21.7853,21.7011,21.7783,138100.0
2010-09-27 10:30:00,31.05,31.06,30.97,31.0,167600.0,21.7783,21.7853,21.7221,21.7432,167600.0
2010-09-27 10:40:00,31.01,31.01,30.87,30.88,137300.0,21.7502,21.7502,21.652,21.659,137300.0
2010-09-27 10:50:00,30.88,30.88,30.85,30.87,72100.0,21.659,21.659,21.638,21.652,72100.0
2010-09-27 11:00:00,30.87,30.92,30.83,30.84,407300.0,21.652,21.6871,21.624,21.631,407300.0
2010-09-27 11:10:00,30.84,30.85,30.75,30.79,172700.0,21.631,21.638,21.5678,21.5959,172700.0
2010-09-27 11:20:00,30.79,30.79,30.76,30.77,170400.0,21.5959,21.5959,21.5749,21.5819,170400.0
2010-09-27 11:30:00,30.78,30.84,30.76,30.77,220800.0,21.5889,21.631,21.5749,21.5819,220800.0
2010-09-27 11:40:00,30.77,30.79,30.71,30.71,205400.0,21.5819,21.5959,21.5398,21.5398,205400.0
2010-09-27 11:50:00,30.71,30.75,30.69,30.74,102600.0,21.5398,21.5678,21.5258,21.5608,102600.0
2010-09-27 12:00:00,30.74,30.75,30.71,30.71,144900.0,21.5608,21.5678,21.5398,21.5398,144900.0
2010-09-27 12:10:00,30.71,30.72,30.65,30.7,109200.0,21.5398,21.5468,21.4977,21.5328,109200.0
2010-09-27 12:20:00,30.69,30.7,30.62,30.64,113100.0,21.5258,21.5328,21.4767,21.4907,113100.0
2010-09-27 12:30:00,30.65,30.7,30.62,30.68,81600.0,21.4977,21.5328,21.4767,21.5187,81600.0
2010-09-27 12:40:00,30.69,30.75,30.67,30.74,196000.0,21.5258,21.5678,21.5117,21.5608,196000.0
2010-09-27 12:50:00,30.73,30.75,30.7,30.73,68100.0,21.5538,21.5678,21.5328,21.5538,68100.0
2010-09-27 13:00:00,30.73,30.73,30.67,30.73,70400.0,21.5538,21.5538,21.5117,21.5538,70400.0
2010-09-27 13:10:00,30.72,30.73,30.65,30.65,56600.0,21.5468,21.5538,21.4977,21.4977,56600.0
2010-09-27 13:20:00,30.66,30.7,30.63,30.68,65400.0,21.5047,21.5328,21.4837,21.5187,65400.0
2010-09-27 13:30:00,30.69,30.69,30.65,30.66,52700.0,21.5258,21.5258,21.4977,21.5047,52700.0
2010-09-27 13:40:00,30.66,30.75,30.65,30.73,90100.0,21.5047,21.5678,21.4977,21.5538,90100.0
2010-09-27 13:50:00,30.73,30.75,30.72,30.72,76700.0,21.5538,21.5678,21.5468,21.5468,76700.0
2010-09-27 14:00:00,30.73,30.75,30.72,30.74,63000.0,21.5538,21.5678,21.5468,21.5608,63000.0
2010-09-27 14:10:00,30.73,30.74,30.69,30.71,75100.0,21.5538,21.5608,21.5258,21.5398,75100.0
2010-09-27 14:20:00,30.71,30.73,30.69,30.71,82000.0,21.5398,21.5538,21.5258,21.5398,82000.0
2010-09-27 14:30:00,30.72,30.73,30.69,30.69,76400.0,21.5468,21.5538,21.5258,21.5258,76400.0
2010-09-27 14:40:00,30.69,30.75,30.69,30.73,168800.0,21.5258,21.5678,21.5258,21.5538,168800.0
2010-09-27 14:50:00,30.74,30.74,30.67,30.67,136200.0,21.5608,21.5608,21.5117,21.5117,136200.0
2010-09-27 15:00:00,30.67,30.7,30.65,30.7,152200.0,21.5117,21.5328,21.4977,21.5328,152200.0
2010-09-27 15:10:00,30.7,30.73,30.69,30.73,232700.0,21.5328,21.5538,21.5258,21.5538,232700.0
2010-09-27 15:20:00,30.73,30.74,30.66,30.66,132200.0,21.5538,21.5608,21.5047,21.5047,132200.0
2010-09-27 15:30:00,30.66,30.7,30.65,30.66,327500.0,21.5047,21.5328,21.4977,21.5047,327500.0
2010-09-27 15:40:00,30.66,30.66,30.6,30.61,294900.0,21.5047,21.5047,21.4626,21.4696,294900.0
2010-09-27 15:50:00,30.6,30.63,30.59,30.62,649000.0,21.4626,21.4837,21.4556,21.4767,649000.0
2010-09-28 09:30:00,31.26,31.58,30.92,31.4,1262900.0,21.9256,22.15,21.6871,22.0237,1262900.0
2010-09-28 09:40:00,31.4,31.64,31.36,31.43,708500.0,22.0237,22.1921,21.9957,22.0448,708500.0
2010-09-28 09:50:00,31.44,31.46,31.24,31.32,600300.0,22.0518,22.0658,21.9115,21.9676,600300.0
2010-09-28 10:00:00,31.32,31.32,31.03,31.2,934500.0,21.9676,21.9676,21.7642,21.8835,934500.0
2010-09-28 10:10:00,31.19,31.28,31.12,31.17,591600.0,21.8765,21.9396,21.8274,21.8624,591600.0
2010-09-28 10:20:00,31.17,31.27,31.15,31.26,333500.0,21.8624,21.9326,21.8484,21.9256,333500.0
2010-09-28 10:30:00,31.27,31.31,31.25,31.26,256800.0,21.9326,21.9606,21.9185,21.9256,256800.0
2010-09-28 10:40:00,31.25,31.33,31.24,31.32,220100.0,21.9185,21.9746,21.9115,21.9676,220100.0
2010-09-28 10:50:00,31.33,31.4,31.31,31.37,162300.0,21.9746,22.0237,21.9606,22.0027,162300.0
2010-09-28 11:00:00,31.37,31.39,31.33,31.37,201000.0,22.0027,22.0167,21.9746,22.0027,201000.0
2010-09-28 11:10:00,31.37,31.44,31.36,31.42,158200.0,22.0027,22.0518,21.9957,22.0378,158200.0
2010-09-28 11:20:00,31.43,31.53,31.42,31.5,259500.0,22.0448,22.1149,22.0378,22.0939,259500.0
2010-09-28 11:30:00,31.5,31.56,31.48,31.49,328700.0,22.0939,22.136,22.0799,22.0869,328700.0
2010-09-28 11:40:00,31.49,31.58,31.48,31.58,263900.0,22.0869,22.15,22.0799,22.15,263900.0
2010-09-28 11:50:00,31.58,31.6,31.54,31.55,261500.0,22.15,22.164,22.1219,22.129,261500.0
2010-09-28 12:00:00,31.55,31.55,31.44,31.51,210100.0,22.129,22.129,22.0518,22.1009,210100.0
2010-09-28 12:10:00,31.51,31.59,31.5,31.57,96400.0,22.1009,22.157,22.0939,22.143,96400.0
2010-09-28 12:20:00,31.57,31.61,31.5,31.5,144000.0,22.143,22.171,22.0939,22.0939,144000.0
2010-09-28 12:30:00,31.51,31.55,31.47,31.5,315000.0,22.1009,22.129,22.0728,22.0939,315000.0
2010-09-28 12:40:00,31.49,31.53,31.46,31.49,100400.0,22.0869,22.1149,22.0658,22.0869,100400.0
2010-09-28 12:50:00,31.49,31.57,31.48,31.54,121900.0,22.0869,22.143,22.0799,22.1219,121900.0
2010-09-28 13:00:00,31.55,31.56,31.33,31.35,166500.0,22.129,22.136,21.9746,21.9887,166500.0
2010-09-28 13:10:00,31.36,31.41,31.35,31.35,61800.0,21.9957,22.0308,21.9887,21.9887,61800.0
2010-09-28 13:20:00,31.35,31.44,31.35,31.41,93300.0,21.9887,22.0518,21.9887,22.0308,93300.0
2010-09-28 13:30:00,31.43,31.53,31.41,31.52,226700.0,22.0448,22.1149,22.0308,22.1079,226700.0
2010-09-28 13:40:00,31.52,31.55,31.51,31.55,134400.0,22.1079,22.129,22.1009,22.129,134400.0
2010-09-28 13:50:00,31.56,31.6,31.52,31.56,129100.0,22.136,22.164,22.1079,22.136,129100.0
2010-09-28 14:00:00,31.56,31.57,31.5,31.5,116800.0,22.136,22.143,22.0939,22.0939,116800.0
2010-09-28 14:10:00,31.5,31.53,31.45,31.45,109100.0,22.0939,22.1149,22.0588,22.0588,109100.0
2010-09-28 14:20:00,31.46,31.46,31.36,31.36,133200.0,22.0658,22.0658,21.9957,21.9957,133200.0
2010-09-28 14:30:00,31.36,31.47,31.35,31.47,228900.0,21.9957,22.0728,21.9887,22.0728,228900.0
2010-09-28 14:40:00,31.47,31.51,31.38,31.42,241900.0,22.0728,22.1009,22.0097,22.0378,241900.0
2010-09-28 14:50:00,31.43,31.44,31.37,31.44,233600.0,22.0448,22.0518,22.0027,22.0518,233600.0
2010-09-28 15:00:00,31.43,31.44,31.36,31.44,133500.0,22.0448,22.0518,21.9957,22.0518,133500.0
2010-09-28 15:10:00,31.44,31.58,31.43,31.58,245600.0,22.0518,22.15,22.0448,22.15,245600.0
2010-09-28 15:20:00,31.57,31.6,31.56,31.58,265400.0,22.143,22.164,22.136,22.15,265400.0
2010-09-28 15:30:00,31.58,31.65,31.56,31.64,357300.0,22.15,22.1991,22.136,22.1921,357300.0
2010-09-28 15:40:00,31.64,31.7,31.57,31.58,787900.0,22.1921,22.2342,22.143,22.15,787900.0
2010-09-28 15:50:00,31.58,31.62,31.44,31.44,1191500.0,22.15,22.1781,22.0518,22.0518,1191500.0
2010-09-29 09:30:00,31.26,31.49,31.26,31.45,373100.0,21.9256,22.0869,21.9256,22.0588,373100.0
2010-09-29 09:40:00,31.46,31.59,31.45,31.5,573500.0,22.0658,22.157,22.0588,22.0939,573500.0
2010-09-29 09:50:00,31.5,31.54,31.43,31.45,389500.0,22.0939,22.1219,22.0448,22.0588,389500.0
2010-09-29 10:00:00,31.45,31.46,31.38,31.46,250700.0,22.0588,22.0658,22.0097,22.0658,250700.0
2010-09-29 10:10:00,31.45,31.46,31.42,31.45,319600.0,22.0588,22.0658,22.0378,22.0588,319600.0
2010-09-29 10:20:00,31.45,31.46,31.34,31.42,298400.0,22.0588,22.0658,21.9817,22.0378,298400.0
2010-09-29 10:30:00,31.42,31.47,31.4,31.45,240100.0,22.0378,22.0728,22.0237,22.0588,240100.0
2010-09-29 10:40:00,31.45,31.48,31.41,31.47,201000.0,22.0588,22.0799,22.0308,22.0728,201000.0
2010-09-29 10:50:00,31.48,31.48,31.44,31.48,183400.0,22.0799,22.0799,22.0518,22.0799,183400.0
2010-09-29 11:00:00,31.48,31.53,31.47,31.5,118900.0,22.0799,22.1149,22.0728,22.0939,118900.0
2010-09-29 11:10:00,31.5,31.54,31.49,31.53,252600.0,22.0939,22.1219,22.0869,22.1149,252600.0
2010-09-29 11:20:00,31.54,31.54,31.38,31.47,564100.0,22.1219,22.1219,22.0097,22.0728,564100.0
2010-09-29 11:30:00,31.47,31.56,31.46,31.49,263100.0,22.0728,22.136,22.0658,22.0869,263100.0
2010-09-29 11:40:00,31.5,31.57,31.49,31.5,114200.0,22.0939,22.143,22.0869,22.0939,114200.0
2010-09-29 11:50:00,31.5,31.55,31.5,31.53,81600.0,22.0939,22.129,22.0939,22.1149,81600.0
2010-09-29 12:00:00,31.52,31.55,31.49,31.53,117400.0,22.1079,22.129,22.0869,22.1149,117400.0
2010-09-29 12:10:00,31.54,31.6,31.53,31.57,47800.0,22.1219,22.164,22.1149,22.143,47800.0
2010-09-29 12:20:00,31.57,31.58,31.52,31.52,64100.0,22.143,22.15,22.1079,22.1079,64100.0
2010-09-29 12:30:00,31.52,31.56,31.49,31.5,230900.0,22.1079,22.136,22.0869,22.0939,230900.0
2010-09-29 12:40:00,31.5,31.5,31.44,31.45,91500.0,22.0939,22.0939,22.0518,22.0588,91500.0
2010-09-29 12:50:00,31.45,31.46,31.43,31.45,110900.0,22.0588,22.0658,22.0448,22.0588,110900.0
2010-09-29 13:00:00,31.45,31.46,31.41,31.41,138400.0,22.0588,22.0658,22.0308,22.0308,138400.0
2010-09-29 13:10:00,31.41,31.43,31.4,31.41,152800.0,22.0308,22.0448,22.0237,22.0308,152800.0
2010-09-29 13:20:00,31.41,31.41,31.39,31.4,163800.0,22.0308,22.0308,22.0167,22.0237,163800.0
2010-09-29 13:30:00,31.4,31.41,31.38,31.39,139100.0,22.0237,22.0308,22.0097,22.0167,139100.0
2010-09-29 13:40:00,31.39,31.44,31.38,31.43,100600.0,22.0167,22.0518,22.0097,22.0448,100600.0
2010-09-29 13:50:00,31.44,31.46,31.4,31.44,69800.0,22.0518,22.0658,22.0237,22.0518,69800.0
2010-09-29 14:00:00,31.44,31.46,31.43,31.44,56300.0,22.0518,22.0658,22.0448,22.0518,56300.0
2010-09-29 14:10:00,31.44,31.56,31.43,31.46,84900.0,22.0518,22.136,22.0448,22.0658,84900.0
2010-09-29 14:20:00,31.46,31.47,31.39,31.41,94700.0,22.0658,22.0728,22.0167,22.0308,94700.0
2010-09-29 14:30:00,31.4,31.41,31.4,31.41,51900.0,22.0237,22.0308,22.0237,22.0308,51900.0
2010-09-29 14:40:00,31.4,31.43,31.4,31.4,139500.0,22.0237,22.0448,22.0237,22.0237,139500.0
2010-09-29 14:50:00,31.41,31.43,31.39,31.43,158200.0,22.0308,22.0448,22.0167,22.0448,158200.0
2010-09-29 15:00:00,31.43,31.43,31.38,31.4,142400.0,22.0448,22.0448,22.0097,22.0237,142400.0
2010-09-29 15:10:00,31.4,31.41,31.29,31.31,245300.0,22.0237,22.0308,21.9466,21.9606,245300.0
2010-09-29 15:20:00,31.31,31.36,31.3,31.33,165400.0,21.9606,21.9957,21.9536,21.9746,165400.0
2010-09-29 15:30:00,31.33,31.34,31.28,31.33,207000.0,21.9746,21.9817,21.9396,21.9746,207000.0
2010-09-29 15:40:00,31.33,31.34,31.27,31.31,320100.0,21.9746,21.9817,21.9326,21.9606,320100.0
2010-09-29 15:50:00,31.32,31.37,31.29,31.3,450600.0,21.9676,22.0027,21.9466,21.9536,450600.0
2010-09-30 09:30:00,31.33,31.54,31.24,31.53,243200.0,21.9746,22.1219,21.9115,22.1149,243200.0
2010-09-30 09:40:00,31.53,31.75,31.46,31.66,326700.0,22.1149,22.2692,22.0658,22.2061,326700.0
2010-09-30 09:50:00,31.66,31.68,31.5,31.53,196700.0,22.2061,22.2201,22.0939,22.1149,196700.0
2010-09-30 10:00:00,31.52,31.59,31.49,31.59,132000.0,22.1079,22.157,22.0869,22.157,132000.0
2010-09-30 10:10:00,31.58,31.59,31.45,31.53,158800.0,22.15,22.157,22.0588,22.1149,158800.0
2010-09-30 10:20:00,31.52,31.53,31.44,31.5,109300.0,22.1079,22.1149,22.0518,22.0939,109300.0
2010-09-30 10:30:00,31.5,31.54,31.5,31.5,126200.0,22.0939,22.1219,22.0939,22.0939,126200.0
2010-09-30 10:40:00,31.51,31.52,31.39,31.4,223300.0,22.1009,22.1079,22.0167,22.0237,223300.0
2010-09-30 10:50:00,31.41,31.42,31.34,31.38,114500.0,22.0308,22.0378,21.9817,22.0097,114500.0
2010-09-30 11:00:00,31.39,31.51,31.37,31.4,213400.0,22.0167,22.1009,22.0027,22.0237,213400.0
2010-09-30 11:10:00,31.39,31.48,31.39,31.47,259600.0,22.0167,22.0799,22.0167,22.0728,259600.0
2010-09-30 11:20:00,31.47,31.48,31.33,31.35,253000.0,22.0728,22.0799,21.9746,21.9887,253000.0
2010-09-30 11:30:00,31.35,31.45,31.34,31.39,141500.0,21.9887,22.0588,21.9817,22.0167,141500.0
2010-09-30 11:40:00,31.39,31.46,31.38,31.46,205300.0,22.0167,22.0658,22.0097,22.0658,205300.0
2010-09-30 11:50:00,31.47,31.51,31.4,31.43,327900.0,22.0728,22.1009,22.0237,22.0448,327900.0
2010-09-30 12:00:00,31.43,31.43,31.31,31.37,156700.0,22.0448,22.0448,21.9606,22.0027,156700.0
2010-09-30 12:10:00,31.36,31.37,31.31,31.37,82600.0,21.9957,22.0027,21.9606,22.0027,82600.0
2010-09-30 12:20:00,31.36,31.44,31.36,31.37,201900.0,21.9957,22.0518,21.9957,22.0027,201900.0
2010-09-30 12:30:00,31.37,31.49,31.35,31.48,127600.0,22.0027,22.0869,21.9887,22.0799,127600.0
2010-09-30 12:40:00,31.48,31.51,31.47,31.48,107100.0,22.0799,22.1009,22.0728,22.0799,107100.0
2010-09-30 12:50:00,31.48,31.53,31.48,31.53,171700.0,22.0799,22.1149,22.0799,22.1149,171700.0
2010-09-30 13:00:00,31.52,31.61,31.52,31.61,292500.0,22.1079,22.171,22.1079,22.171,292500.0
2010-09-30 13:10:00,31.61,31.66,31.57,31.58,182400.0,22.171,22.2061,22.143,22.15,182400.0
2010-09-30 13:20:00,31.58,31.62,31.54,31.61,137200.0,22.15,22.1781,22.1219,22.171,137200.0
2010-09-30 13:30:00,31.61,31.61,31.58,31.59,105900.0,22.171,22.171,22.15,22.157,105900.0
2010-09-30 13:40:00,31.59,31.59,31.5,31.5,51000.0,22.157,22.157,22.0939,22.0939,51000.0
2010-09-30 13:50:00,31.51,31.53,31.49,31.51,156900.0,22.1009,22.1149,22.0869,22.1009,156900.0
2010-09-30 14:00:00,31.51,31.56,31.5,31.55,214900.0,22.1009,22.136,22.0939,22.129,214900.0
2010-09-30 14:10:00,31.55,31.56,31.54,31.55,205000.0,22.129,22.136,22.1219,22.129,205000.0
2010-09-30 14:20:00,31.55,31.58,31.55,31.57,117700.0,22.129,22.15,22.129,22.143,117700.0
2010-09-30 14:30:00,31.57,31.64,31.56,31.62,160000.0,22.143,22.1921,22.136,22.1781,160000.0
2010-09-30 14:40:00,31.62,31.65,31.6,31.63,154200.0,22.1781,22.1991,22.164,22.1851,154200.0
2010-09-30 14:50:00,31.63,31.64,31.6,31.6,216200.0,22.1851,22.1921,22.164,22.164,216200.0
2010-09-30 15:00:00,31.6,31.63,31.59,31.63,150500.0,22.164,22.1851,22.157,22.1851,150500.0
2010-09-30 15:10:00,31.63,31.63,31.57,31.58,162000.0,22.1851,22.1851,22.143,22.15,162000.0
2010-09-30 15:20:00,31.57,31.61,31.55,31.59,203000.0,22.143,22.171,22.129,22.157,203000.0
2010-09-30 15:30:00,31.59,31.61,31.48,31.55,339200.0,22.157,22.171,22.0799,22.129,339200.0
2010-09-30 15:40:00,31.54,31.55,31.47,31.51,280200.0,22.1219,22.129,22.0728,22.1009,280200.0
2010-09-30 15:50:00,31.52,31.56,31.47,31.48,526800.0,22.1079,22.136,22.0728,22.0799,526800.0
2010-10-01 09:30:00,31.67,31.8,31.53,31.77,311000.0,22.2131,22.3043,22.1149,22.2833,311000.0
2010-10-01 09:40:00,31.76,31.83,31.74,31.83,222600.0,22.2762,22.3253,22.2622,22.3253,222600.0
2010-10-01 09:50:00,31.83,31.92,31.8,31.89,404900.0,22.3253,22.3885,22.3043,22.3674,404900.0
2010-10-01 10:00:00,31.89,31.97,31.85,31.97,557000.0,22.3674,22.4235,22.3394,22.4235,557000.0
2010-10-01 10:10:00,31.97,32.02,31.88,31.88,572200.0,22.4235,22.4586,22.3604,22.3604,572200.0
2010-10-01 10:20:00,31.88,31.89,31.65,31.71,286200.0,22.3604,22.3674,22.1991,22.2412,286200.0
2010-10-01 10:30:00,31.71,31.72,31.53,31.58,453900.0,22.2412,22.2482,22.1149,22.15,453900.0
2010-10-01 10:40:00,31.59,31.69,31.57,31.69,189900.0,22.157,22.2272,22.143,22.2272,189900.0
2010-10-01 10:50:00,31.69,31.77,31.67,31.75,202000.0,22.2272,22.2833,22.2131,22.2692,202000.0
2010-10-01 11:00:00,31.75,31.77,31.7,31.76,123000.0,22.2692,22.2833,22.2342,22.2762,123000.0
2010-10-01 11:10:00,31.76,31.88,31.75,31.86,324900.0,22.2762,22.3604,22.2692,22.3464,324900.0
2010-10-01 11:20:00,31.87,31.88,31.76,31.83,159600.0,22.3534,22.3604,22.2762,22.3253,159600.0
2010-10-01 11:30:00,31.83,31.83,31.71,31.73,217300.0,22.3253,22.3253,22.2412,22.2552,217300.0
2010-10-01 11:40:00,31.73,31.78,31.72,31.73,120300.0,22.2552,22.2903,22.2482,22.2552,120300.0
2010-10-01 11:50:00,31.74,31.76,31.72,31.75,140700.0,22.2622,22.2762,22.2482,22.2692,140700.0
2010-10-01 12:00:00,31.75,31.76,31.72,31.75,199100.0,22.2692,22.2762,22.2482,22.2692,199100.0
2010-10-01 12:10:00,31.74,31.74,31.65,31.68,187400.0,22.2622,22.2622,22.1991,22.2201,187400.0
2010-10-01 12:20:00,31.68,31.69,31.65,31.69,75900.0,22.2201,22.2272,22.1991,22.2272,75900.0
2010-10-01 12:30:00,31.69,31.7,31.67,31.68,57800.0,22.2272,22.2342,22.2131,22.2201,57800.0
2010-10-01 12:40:00,31.67,31.68,31.63,31.64,58700.0,22.2131,22.2201,22.1851,22.1921,58700.0
2010-10-01 12:50:00,31.64,31.7,31.63,31.7,64500.0,22.1921,22.2342,22.1851,22.2342,64500.0
2010-10-01 13:00:00,31.69,31.78,31.69,31.76,113000.0,22.2272,22.2903,22.2272,22.2762,113000.0
2010-10-01 13:10:00,31.76,31.82,31.76,31.79,93200.0,22.2762,22.3183,22.2762,22.2973,93200.0
2010-10-01 13:20:00,31.79,31.8,31.77,31.78,66700.0,22.2973,22.3043,22.2833,22.2903,66700.0
2010-10-01 13:30:00,31.78,31.79,31.69,31.7,147700.0,22.2903,22.2973,22.2272,22.2342,147700.0
2010-10-01 13:40:00,31.7,31.73,31.69,31.72,74500.0,22.2342,22.2552,22.2272,22.2482,74500.0
2010-10-01 13:50:00,31.72,31.77,31.72,31.75,70500.0,22.2482,22.2833,22.2482,22.2692,70500.0
2010-10-01 14:00:00,31.75,31.78,31.75,31.76,65600.0,22.2692,22.2903,22.2692,22.2762,65600.0
2010-10-01 14:10:00,31.76,31.87,31.76,31.79,247800.0,22.2762,22.3534,22.2762,22.2973,247800.0
2010-10-01 14:20:00,31.8,31.81,31.75,31.77,65900.0,22.3043,22.3113,22.2692,22.2833,65900.0
2010-10-01 14:30:00,31.78,31.82,31.77,31.79,91200.0,22.2903,22.3183,22.2833,22.2973,91200.0
2010-10-01 14:40:00,31.8,31.8,31.74,31.74,79100.0,22.3043,22.3043,22.2622,22.2622,79100.0
2010-10-01 14:50:00,31.74,31.76,31.73,31.75,83100.0,22.2622,22.2762,22.2552,22.2692,83100.0
2010-10-01 15:00:00,31.75,31.79,31.75,31.79,150100.0,22.2692,22.2973,22.2692,22.2973,150100.0
2010-10-01 15:10:00,31.79,31.81,31.75,31.81,214700.0,22.2973,22.3113,22.2692,22.3113,214700.0
2010-10-01 15:20:00,31.81,31.83,31.74,31.77,253700.0,22.3113,22.3253,22.2622,22.2833,253700.0
2010-10-01 15:30:00,31.77,31.8,31.74,31.78,265400.0,22.2833,22.3043,22.2622,22.2903,265400.0
2010-10-01 15:40:00,31.78,31.82,31.78,31.81,287300.0,22.2903,22.3183,22.2903,22.3113,287300.0
2010-10-01 15:50:00,31.8,31.81,31.75,31.75,750600.0,22.3043,22.3113,22.2692,22.2692,750600.0
2010-10-04 09:30:00,31.64,31.84,31.61,31.75,231100.0,22.1921,22.3324,22.171,22.2692,231100.0
2010-10-04 09:40:00,31.75,32.05,31.71,32.05,245600.0,22.2692,22.4797,22.2412,22.4797,245600.0
2010-10-04 09:50:00,32.05,32.11,31.88,31.89,323700.0,22.4797,22.5217,22.3604,22.3674,323700.0
2010-10-04 10:00:00,31.88,32.01,31.88,31.98,437100.0,22.3604,22.4516,22.3604,22.4306,437100.0
2010-10-04 10:10:00,31.98,32.02,31.94,31.95,122300.0,22.4306,22.4586,22.4025,22.4095,122300.0
2010-10-04 10:20:00,31.96,32.0,31.91,31.93,125300.0,22.4165,22.4446,22.3815,22.3955,125300.0
2010-10-04 10:30:00,31.92,31.95,31.83,31.83,66700.0,22.3885,22.4095,22.3253,22.3253,66700.0
2010-10-04 10:40:00,31.83,31.84,31.73,31.74,126100.0,22.3253,22.3324,22.2552,22.2622,126100.0
2010-10-04 10:50:00,31.73,31.76,31.7,31.75,81000.0,22.2552,22.2762,22.2342,22.2692,81000.0
2010-10-04 11:00:00,31.75,31.76,31.63,31.68,92700.0,22.2692,22.2762,22.1851,22.2201,92700.0
2010-10-04 11:10:00,31.68,31.69,31.61,31.67,76500.0,22.2201,22.2272,22.171,22.2131,76500.0
2010-10-04 11:20:00,31.67,31.67,31.5,31.52,228500.0,22.2131,22.2131,22.0939,22.1079,228500.0
2010-10-04 11:30:00,31.51,31.63,31.45,31.63,284300.0,22.1009,22.1851,22.0588,22.1851,284300.0
2010-10-04 11:40:00,31.62,31.67,31.57,31.58,102200.0,22.1781,22.2131,22.143,22.15,102200.0
2010-10-04 11:50:00,31.58,31.6,31.41,31.41,144200.0,22.15,22.164,22.0308,22.0308,144200.0
2010-10-04 12:00:00,31.42,31.47,31.35,31.46,152500.0,22.0378,22.0728,21.9887,22.0658,152500.0
2010-10-04 12:10:00,31.47,31.52,31.45,31.52,68500.0,22.0728,22.1079,22.0588,22.1079,68500.0
2010-10-04 12:20:00,31.51,31.52,31.48,31.51,62300.0,22.1009,22.1079,22.0799,22.1009,62300.0
2010-10-04 12:30:00,31.51,31.53,31.47,31.49,62900.0,22.1009,22.1149,22.0728,22.0869,62900.0
2010-10-04 12:40:00,31.49,31.52,31.49,31.5,118500.0,22.0869,22.1079,22.0869,22.0939,118500.0
2010-10-04 12:50:00,31.5,31.51,31.43,31.47,70100.0,22.0939,22.1009,22.0448,22.0728,70100.0
2010-10-04 13:00:00,31.47,31.48,31.42,31.44,113900.0,22.0728,22.0799,22.0378,22.0518,113900.0
2010-10-04 13:10:00,31.44,31.45,31.4,31.43,107100.0,22.0518,22.0588,22.0237,22.0448,107100.0
2010-10-04 13:20:00,31.43,31.44,31.41,31.42,49100.0,22.0448,22.0518,22.0308,22.0378,49100.0
2010-10-04 13:30:00,31.42,31.43,31.36,31.37,79700.0,22.0378,22.0448,21.9957,22.0027,79700.0
2010-10-04 13:40:00,31.36,31.41,31.36,31.4,81300.0,21.9957,22.0308,21.9957,22.0237,81300.0
2010-10-04 13:50:00,31.4,31.44,31.4,31.43,32700.0,22.0237,22.0518,22.0237,22.0448,32700.0
2010-10-04 14:00:00,31.43,31.44,31.41,31.42,55700.0,22.0448,22.0518,22.0308,22.0378,55700.0
2010-10-04 14:10:00,31.42,31.43,31.36,31.36,96500.0,22.0378,22.0448,21.9957,21.9957,96500.0
2010-10-04 14:20:00,31.37,31.39,31.34,31.38,59800.0,22.0027,22.0167,21.9817,22.0097,59800.0
2010-10-04 14:30:00,31.38,31.44,31.35,31.42,57100.0,22.0097,22.0518,21.9887,22.0378,57100.0
2010-10-04 14:40:00,31.42,31.45,31.42,31.43,79700.0,22.0378,22.0588,22.0378,22.0448,79700.0
2010-10-04 14:50:00,31.43,31.44,31.42,31.43,97100.0,22.0448,22.0518,22.0378,22.0448,97100.0
2010-10-04 15:00:00,31.44,31.5,31.43,31.46,170400.0,22.0518,22.0939,22.0448,22.0658,170400.0
2010-10-04 15:10:00,31.47,31.48,31.44,31.47,201100.0,22.0728,22.0799,22.0518,22.0728,201100.0
2010-10-04 15:20:00,31.47,31.52,31.44,31.45,155000.0,22.0728,22.1079,22.0518,22.0588,155000.0
2010-10-04 15:30:00,31.45,31.49,31.39,31.39,200900.0,22.0588,22.0869,22.0167,22.0167,200900.0
2010-10-04 15:40:00,31.39,31.45,31.38,31.42,289500.0,22.0167,22.0588,22.0097,22.0378,289500.0
2010-10-04 15:50:00,31.42,31.43,31.39,31.42,558200.0,22.0378,22.0448,22.0167,22.0378,558200.0
2010-10-05 09:30:00,31.56,32.07,31.55,32.07,845800.0,22.136,22.4937,22.129,22.4937,845800.0
2010-10-05 09:40:00,32.06,32.27,32.05,32.27,524300.0,22.4867,22.634,22.4797,22.634,524300.0
2010-10-05 09:50:00,32.27,32.48,32.26,32.42,638100.0,22.634,22.7813,22.6269,22.7392,638100.0
2010-10-05 10:00:00,32.41,32.46,32.33,32.41,514000.0,22.7322,22.7672,22.676,22.7322,514000.0
2010-10-05 10:10:00,32.41,32.41,32.31,32.32,323000.0,22.7322,22.7322,22.662,22.669,323000.0
2010-10-05 10:20:00,32.32,32.32,32.18,32.23,327500.0,22.669,22.669,22.5708,22.6059,327500.0
2010-10-05 10:30:00,32.23,32.31,32.16,32.16,480800.0,22.6059,22.662,22.5568,22.5568,480800.0
2010-10-05 10:40:00,32.16,32.21,32.1,32.13,385100.0,22.5568,22.5919,22.5147,22.5358,385100.0
2010-10-05 10:50:00,32.14,32.19,32.12,32.14,256700.0,22.5428,22.5778,22.5288,22.5428,256700.0
2010-10-05 11:00:00,32.15,32.16,32.12,32.13,153800.0,22.5498,22.5568,22.5288,22.5358,153800.0
2010-10-05 11:10:00,32.14,32.15,32.1,32.12,177700.0,22.5428,22.5498,22.5147,22.5288,177700.0
2010-10-05 11:20:00,32.12,32.16,32.1,32.14,176900.0,22.5288,22.5568,22.5147,22.5428,176900.0
2010-10-05 11:30:00,32.15,32.26,32.13,32.26,176000.0,22.5498,22.6269,22.5358,22.6269,176000.0
2010-10-05 11:40:00,32.26,32.35,32.16,32.19,685400.0,22.6269,22.6901,22.5568,22.5778,685400.0
2010-10-05 11:50:00,32.18,32.2,32.04,32.04,181300.0,22.5708,22.5849,22.4726,22.4726,181300.0
2010-10-05 12:00:00,32.04,32.11,32.04,32.1,179700.0,22.4726,22.5217,22.4726,22.5147,179700.0
2010-10-05 12:10:00,32.1,32.16,32.09,32.16,64700.0,22.5147,22.5568,22.5077,22.5568,64700.0
2010-10-05 12:20:00,32.16,32.18,32.08,32.1,103400.0,22.5568,22.5708,22.5007,22.5147,103400.0
2010-10-05 12:30:00,32.1,32.11,32.07,32.11,85500.0,22.5147,22.5217,22.4937,22.5217,85500.0
2010-10-05 12:40:00,32.11,32.11,32.07,32.1,70700.0,22.5217,22.5217,22.4937,22.5147,70700.0
2010-10-05 12:50:00,32.1,32.1,32.08,32.09,94800.0,22.5147,22.5147,22.5007,22.5077,94800.0
2010-10-05 13:00:00,32.09,32.11,32.06,32.1,114700.0,22.5077,22.5217,22.4867,22.5147,114700.0
2010-10-05 13:10:00,32.1,32.16,32.08,32.12,163900.0,22.5147,22.5568,22.5007,22.5288,163900.0
2010-10-05 13:20:00,32.11,32.16,32.11,32.15,138100.0,22.5217,22.5568,22.5217,22.5498,138100.0
2010-10-05 13:30:00,32.15,32.16,32.12,32.12,76200.0,22.5498,22.5568,22.5288,22.5288,76200.0
2010-10-05 13:40:00,32.12,32.15,32.09,32.09,84600.0,22.5288,22.5498,22.5077,22.5077,84600.0
2010-10-05 13:50:00,32.1,32.15,32.06,32.1,166700.0,22.5147,22.5498,22.4867,22.5147,166700.0
2010-10-05 14:00:00,32.1,32.12,32.05,32.06,123300.0,22.5147,22.5288,22.4797,22.4867,123300.0
2010-10-05 14:10:00,32.06,32.08,32.03,32.03,55500.0,22.4867,22.5007,22.4656,22.4656,55500.0
2010-10-05 14:20:00,32.03,32.04,32.02,32.03,84600.0,22.4656,22.4726,22.4586,22.4656,84600.0
2010-10-05 14:30:00,32.04,32.08,31.98,31.99,165700.0,22.4726,22.5007,22.4306,22.4376,165700.0
2010-10-05 14:40:00,31.99,32.04,31.97,31.99,127200.0,22.4376,22.4726,22.4235,22.4376,127200.0
2010-10-05 14:50:00,32.0,32.04,31.99,32.04,114100.0,22.4446,22.4726,22.4376,22.4726,114100.0
2010-10-05 15:00:00,32.05,32.07,32.01,32.01,153800.0,22.4797,22.4937,22.4516,22.4516,153800.0
2010-10-05 15:10:00,32.01,32.1,32.01,32.07,180100.0,22.4516,22.5147,22.4516,22.4937,180100.0
2010-10-05 15:20:00,32.08,32.14,32.07,32.13,148000.0,22.5007,22.5428,22.4937,22.5358,148000.0
2010-10-05 15:30:00,32.14,32.16,32.09,32.1,233400.0,22.5428,22.5568,22.5077,22.5147,233400.0
2010-10-05 15:40:00,32.1,32.15,32.08,32.08,450000.0,22.5147,22.5498,22.5007,22.5007,450000.0
2010-10-05 15:50:00,32.08,32.09,32.04,32.06,618400.0,22.5007,22.5077,22.4726,22.4867,618400.0
2010-10-06 09:30:00,32.05,32.34,32.05,32.24,522600.0,22.4797,22.6831,22.4797,22.6129,522600.0
2010-10-06 09:40:00,32.25,32.26,32.16,32.24,210900.0,22.6199,22.6269,22.5568,22.6129,210900.0
2010-10-06 09:50:00,32.23,32.26,32.09,32.15,282500.0,22.6059,22.6269,22.5077,22.5498,282500.0
2010-10-06 10:00:00,32.15,32.22,32.1,32.1,410300.0,22.5498,22.5989,22.5147,22.5147,410300.0
2010-10-06 10:10:00,32.1,32.14,32.07,32.13,165700.0,22.5147,22.5428,22.4937,22.5358,165700.0
2010-10-06 10:20:00,32.13,32.15,31.98,32.05,275900.0,22.5358,22.5498,22.4306,22.4797,275900.0
2010-10-06 10:30:00,32.05,32.05,31.96,32.04,235200.0,22.4797,22.4797,22.4165,22.4726,235200.0
2010-10-06 10:40:00,32.05,32.13,32.03,32.1,121300.0,22.4797,22.5358,22.4656,22.5147,121300.0
2010-10-06 10:50:00,32.1,32.13,32.07,32.12,117600.0,22.5147,22.5358,22.4937,22.5288,117600.0
2010-10-06 11:00:00,32.12,32.13,32.05,32.06,105800.0,22.5288,22.5358,22.4797,22.4867,105800.0
2010-10-06 11:10:00,32.06,32.07,32.0,32.0,82000.0,22.4867,22.4937,22.4446,22.4446,82000.0
2010-10-06 11:20:00,32.0,32.08,32.0,32.08,106900.0,22.4446,22.5007,22.4446,22.5007,106900.0
2010-10-06 11:30:00,32.08,32.16,32.08,32.11,150300.0,22.5007,22.5568,22.5007,22.5217,150300.0
2010-10-06 11:40:00,32.11,32.12,32.06,32.09,111700.0,22.5217,22.5288,22.4867,22.5077,111700.0
2010-10-06 11:50:00,32.1,32.17,32.1,32.17,44900.0,22.5147,22.5638,22.5147,22.5638,44900.0
2010-10-06 12:00:00,32.16,32.18,32.15,32.17,55500.0,22.5568,22.5708,22.5498,22.5638,55500.0
2010-10-06 12:10:00,32.17,32.18,32.15,32.16,60000.0,22.5638,22.5708,22.5498,22.5568,60000.0
2010-10-06 12:20:00,32.16,32.19,32.16,32.18,248900.0,22.5568,22.5778,22.5568,22.5708,248900.0
2010-10-06 12:30:00,32.18,32.19,32.16,32.16,96900.0,22.5708,22.5778,22.5568,22.5568,96900.0
2010-10-06 12:40:00,32.16,32.22,32.16,32.21,112300.0,22.5568,22.5989,22.5568,22.5919,112300.0
2010-10-06 12:50:00,32.21,32.23,32.17,32.2,136500.0,22.5919,22.6059,22.5638,22.5849,136500.0
2010-10-06 13:00:00,32.2,32.23,32.18,32.2,165700.0,22.5849,22.6059,22.5708,22.5849,165700.0
2010-10-06 13:10:00,32.2,32.31,32.2,32.25,234200.0,22.5849,22.662,22.5849,22.6199,234200.0
2010-10-06 13:20:00,32.25,32.34,32.22,32.34,171600.0,22.6199,22.6831,22.5989,22.6831,171600.0
2010-10-06 13:30:00,32.34,32.39,32.32,32.38,191700.0,22.6831,22.7181,22.669,22.7111,191700.0
2010-10-06 13:40:00,32.38,32.4,32.37,32.4,258500.0,22.7111,22.7251,22.7041,22.7251,258500.0
2010-10-06 13:50:00,32.4,32.41,32.34,32.4,225500.0,22.7251,22.7322,22.6831,22.7251,225500.0
2010-10-06 14:00:00,32.41,32.41,32.31,32.32,150400.0,22.7322,22.7322,22.662,22.669,150400.0
2010-10-06 14:10:00,32.31,32.33,32.28,32.32,127700.0,22.662,22.676,22.641,22.669,127700.0
2010-10-06 14:20:00,32.33,32.36,32.32,32.35,118800.0,22.676,22.6971,22.669,22.6901,118800.0
2010-10-06 14:30:00,32.35,32.39,32.34,32.37,103600.0,22.6901,22.7181,22.6831,22.7041,103600.0
2010-10-06 14:40:00,32.37,32.38,32.31,32.36,94600.0,22.7041,22.7111,22.662,22.6971,94600.0
2010-10-06 14:50:00,32.37,32.37,32.32,32.34,111700.0,22.7041,22.7041,22.669,22.6831,111700.0
2010-10-06 15:00:00,32.33,32.35,32.28,32.3,131200.0,22.676,22.6901,22.641,22.655,131200.0
2010-10-06 15:10:00,32.29,32.33,32.27,32.33,79900.0,22.648,22.676,22.634,22.676,79900.0
2010-10-06 15:20:00,32.33,32.38,32.32,32.37,163500.0,22.676,22.7111,22.669,22.7041,163500.0
2010-10-06 15:30:00,32.36,32.38,32.28,32.33,252600.0,22.6971,22.7111,22.641,22.676,252600.0
2010-10-06 15:40:00,32.33,32.39,32.32,32.35,274600.0,22.676,22.7181,22.669,22.6901,274600.0
2010-10-06 15:50:00,32.35,32.41,32.31,32.4,663900.0,22.6901,22.7322,22.662,22.7251,663900.0
2010-10-07 09:30:00,32.43,32.5,32.27,32.28,309900.0,22.7462,22.7953,22.634,22.641,309900.0
2010-10-07 09:40:00,32.29,32.35,32.11,32.12,275800.0,22.648,22.6901,22.5217,22.5288,275800.0
2010-10-07 09:50:00,32.13,32.19,32.1,32.1,340700.0,22.5358,22.5778,22.5147,22.5147,340700.0
2010-10-07 10:00:00,32.1,32.1,32.0,32.07,244600.0,22.5147,22.5147,22.4446,22.4937,244600.0
2010-10-07 10:10:00,32.07,32.07,31.98,32.0,322900.0,22.4937,22.4937,22.4306,22.4446,322900.0
2010-10-07 10:20:00,32.0,32.03,31.98,32.0,260500.0,22.4446,22.4656,22.4306,22.4446,260500.0
2010-10-07 10:30:00,32.0,32.01,31.91,31.91,197400.0,22.4446,22.4516,22.3815,22.3815,197400.0
2010-10-07 10:40:00,31.92,31.96,31.87,31.88,344800.0,22.3885,22.4165,22.3534,22.3604,344800.0
2010-10-07 10:50:00,31.89,31.99,31.89,31.93,108500.0,22.3674,22.4376,22.3674,22.3955,108500.0
2010-10-07 11:00:00,31.93,31.95,31.89,31.95,172700.0,22.3955,22.4095,22.3674,22.4095,172700.0
2010-10-07 11:10:00,31.94,32.01,31.91,31.97,485000.0,22.4025,22.4516,22.3815,22.4235,485000.0
2010-10-07 11:20:00,31.97,32.0,31.96,31.98,172600.0,22.4235,22.4446,22.4165,22.4306,172600.0
2010-10-07 11:30:00,31.98,32.01,31.98,32.01,181900.0,22.4306,22.4516,22.4306,22.4516,181900.0
2010-10-07 11:40:00,32.0,32.04,32.0,32.01,95400.0,22.4446,22.4726,22.4446,22.4516,95400.0
2010-10-07 11:50:00,32.0,32.06,32.0,32.06,55700.0,22.4446,22.4867,22.4446,22.4867,55700.0
2010-10-07 12:00:00,32.05,32.06,31.99,32.01,112000.0,22.4797,22.4867,22.4376,22.4516,112000.0
2010-10-07 12:10:00,32.01,32.03,31.99,32.0,120400.0,22.4516,22.4656,22.4376,22.4446,120400.0
2010-10-07 12:20:00,32.0,32.02,31.95,31.96,133700.0,22.4446,22.4586,22.4095,22.4165,133700.0
2010-10-07 12:30:00,31.96,31.97,31.9,31.93,170600.0,22.4165,22.4235,22.3744,22.3955,170600.0
2010-10-07 12:40:00,31.94,31.95,31.9,31.94,110900.0,22.4025,22.4095,22.3744,22.4025,110900.0
2010-10-07 12:50:00,31.93,31.98,31.93,31.95,70300.0,22.3955,22.4306,22.3955,22.4095,70300.0
2010-10-07 13:00:00,31.95,31.95,31.89,31.92,140300.0,22.4095,22.4095,22.3674,22.3885,140300.0
2010-10-07 13:10:00,31.92,31.96,31.91,31.95,180600.0,22.3885,22.4165,22.3815,22.4095,180600.0
2010-10-07 13:20:00,31.95,31.97,31.92,31.93,104600.0,22.4095,22.4235,22.3885,22.3955,104600.0
2010-10-07 13:30:00,31.92,31.93,31.88,31.91,127000.0,22.3885,22.3955,22.3604,22.3815,127000.0
2010-10-07 13:40:00,31.92,31.92,31.89,31.89,83500.0,22.3885,22.3885,22.3674,22.3674,83500.0
2010-10-07 13:50:00,31.89,32.02,31.89,32.0,151300.0,22.3674,22.4586,22.3674,22.4446,151300.0
2010-10-07 14:00:00,32.01,32.04,31.99,32.03,170100.0,22.4516,22.4726,22.4376,22.4656,170100.0
2010-10-07 14:10:00,32.03,32.1,32.03,32.05,148200.0,22.4656,22.5147,22.4656,22.4797,148200.0
2010-10-07 14:20:00,32.06,32.07,32.04,32.07,200700.0,22.4867,22.4937,22.4726,22.4937,200700.0
2010-10-07 14:30:00,32.07,32.08,32.05,32.08,74500.0,22.4937,22.5007,22.4797,22.5007,74500.0
2010-10-07 14:40:00,32.08,32.08,31.99,32.0,149300.0,22.5007,22.5007,22.4376,22.4446,149300.0
2010-10-07 14:50:00,32.01,32.06,31.99,32.06,410500.0,22.4516,22.4867,22.4376,22.4867,410500.0
2010-10-07 15:00:00,32.06,32.06,32.01,32.03,113000.0,22.4867,22.4867,22.4516,22.4656,113000.0
2010-10-07 15:10:00,32.04,32.04,31.97,31.98,253600.0,22.4726,22.4726,22.4235,22.4306,253600.0
2010-10-07 15:20:00,31.97,31.99,31.95,31.95,346000.0,22.4235,22.4376,22.4095,22.4095,346000.0
2010-10-07 15:30:00,31.95,31.99,31.94,31.97,340500.0,22.4095,22.4376,22.4025,22.4235,340500.0
2010-10-07 15:40:00,31.97,32.0,31.96,31.96,409700.0,22.4235,22.4446,22.4165,22.4165,409700.0
2010-10-07 15:50:00,31.96,32.0,31.93,31.97,805300.0,22.4165,22.4446,22.3955,22.4235,805300.0
2010-10-08 09:30:00,31.08,31.44,31.0,31.33,1716700.0,21.7993,22.0518,21.7432,21.9746,1716700.0
2010-10-08 09:40:00,31.33,31.37,31.16,31.22,1142400.0,21.9746,22.0027,21.8554,21.8975,1142400.0
2010-10-08 09:50:00,31.22,31.24,31.18,31.21,884000.0,21.8975,21.9115,21.8694,21.8905,884000.0
2010-10-08 10:00:00,31.2,31.23,31.09,31.1,513500.0,21.8835,21.9045,21.8063,21.8133,513500.0
2010-10-08 10:10:00,31.11,31.31,31.1,31.26,566700.0,21.8203,21.9606,21.8133,21.9256,566700.0
2010-10-08 10:20:00,31.26,31.31,31.06,31.07,873800.0,21.9256,21.9606,21.7853,21.7923,873800.0
2010-10-08 10:30:00,31.07,31.12,31.06,31.09,687400.0,21.7923,21.8274,21.7853,21.8063,687400.0
2010-10-08 10:40:00,31.09,31.16,31.03,31.03,534100.0,21.8063,21.8554,21.7642,21.7642,534100.0
2010-10-08 10:50:00,31.03,31.15,30.94,31.13,465200.0,21.7642,21.8484,21.7011,21.8344,465200.0
2010-10-08 11:00:00,31.13,31.13,31.07,31.09,148000.0,21.8344,21.8344,21.7923,21.8063,148000.0
2010-10-08 11:10:00,31.09,31.14,31.03,31.1,393300.0,21.8063,21.8414,21.7642,21.8133,393300.0
2010-10-08 11:20:00,31.1,31.2,31.09,31.19,354800.0,21.8133,21.8835,21.8063,21.8765,354800.0
2010-10-08 11:30:00,31.2,31.21,31.14,31.15,229000.0,21.8835,21.8905,21.8414,21.8484,229000.0
2010-10-08 11:40:00,31.14,31.15,31.13,31.15,135600.0,21.8414,21.8484,21.8344,21.8484,135600.0
2010-10-08 11:50:00,31.15,31.22,31.14,31.16,331300.0,21.8484,21.8975,21.8414,21.8554,331300.0
2010-10-08 12:00:00,31.17,31.17,31.01,31.03,361100.0,21.8624,21.8624,21.7502,21.7642,361100.0
2010-10-08 12:10:00,31.04,31.04,30.98,30.99,270800.0,21.7712,21.7712,21.7292,21.7362,270800.0
2010-10-08 12:20:00,30.98,31.0,30.94,30.97,232300.0,21.7292,21.7432,21.7011,21.7221,232300.0
2010-10-08 12:30:00,30.96,30.97,30.96,30.96,133100.0,21.7151,21.7221,21.7151,21.7151,133100.0
2010-10-08 12:40:00,30.96,30.97,30.9,30.91,384300.0,21.7151,21.7221,21.6731,21.6801,384300.0
2010-10-08 12:50:00,30.91,30.91,30.77,30.78,710600.0,21.6801,21.6801,21.5819,21.5889,710600.0
2010-10-08 13:00:00,30.78,30.8,30.64,30.66,674100.0,21.5889,21.6029,21.4907,21.5047,674100.0
2010-10-08 13:10:00,30.65,30.67,30.61,30.65,449400.0,21.4977,21.5117,21.4696,21.4977,449400.0
2010-10-08 13:20:00,30.66,30.76,30.65,30.76,312100.0,21.5047,21.5749,21.4977,21.5749,312100.0
2010-10-08 13:30:00,30.75,30.89,30.75,30.84,488400.0,21.5678,21.666,21.5678,21.631,488400.0
2010-10-08 13:40:00,30.85,30.88,30.76,30.81,348000.0,21.638,21.659,21.5749,21.6099,348000.0
2010-10-08 13:50:00,30.81,30.81,30.75,30.81,193300.0,21.6099,21.6099,21.5678,21.6099,193300.0
2010-10-08 14:00:00,30.81,30.93,30.81,30.92,327500.0,21.6099,21.6941,21.6099,21.6871,327500.0
2010-10-08 14:10:00,30.93,30.95,30.88,30.93,232800.0,21.6941,21.7081,21.659,21.6941,232800.0
2010-10-08 14:20:00,30.92,30.99,30.91,30.94,146600.0,21.6871,21.7362,21.6801,21.7011,146600.0
2010-10-08 14:30:00,30.95,31.05,30.94,31.04,290000.0,21.7081,21.7783,21.7011,21.7712,290000.0
2010-10-08 14:40:00,31.03,31.14,31.03,31.13,433900.0,21.7642,21.8414,21.7642,21.8344,433900.0
2010-10-08 14:50:00,31.12,31.13,31.03,31.04,290700.0,21.8274,21.8344,21.7642,21.7712,290700.0
2010-10-08 15:00:00,31.05,31.05,30.98,31.05,326100.0,21.7783,21.7783,21.7292,21.7783,326100.0
2010-10-08 15:10:00,31.04,31.05,31.01,31.02,232000.0,21.7712,21.7783,21.7502,21.7572,232000.0
2010-10-08 15:20:00,31.03,31.03,30.98,30.99,208900.0,21.7642,21.7642,21.7292,21.7362,208900.0
2010-10-08 15:30:00,30.99,31.2,30.99,31.19,824500.0,21.7362,21.8835,21.7362,21.8765,824500.0
2010-10-08 15:40:00,31.19,31.28,31.18,31.22,1077300.0,21.8765,21.9396,21.8694,21.8975,1077300.0
2010-10-08 15:50:00,31.22,31.3,31.21,31.25,1494000.0,21.8975,21.9536,21.8905,21.9185,1494000.0
2010-10-11 09:30:00,31.21,31.31,31.16,31.23,305900.0,21.8905,21.9606,21.8554,21.9045,305900.0
2010-10-11 09:40:00,31.24,31.25,31.1,31.13,186300.0,21.9115,21.9185,21.8133,21.8344,186300.0
2010-10-11 09:50:00,31.13,31.2,31.09,31.17,312600.0,21.8344,21.8835,21.8063,21.8624,312600.0
2010-10-11 10:00:00,31.17,31.25,31.16,31.21,187600.0,21.8624,21.9185,21.8554,21.8905,187600.0
2010-10-11 10:10:00,31.21,31.26,31.21,31.25,228800.0,21.8905,21.9256,21.8905,21.9185,228800.0
2010-10-11 10:20:00,31.25,31.29,31.19,31.2,261200.0,21.9185,21.9466,21.8765,21.8835,261200.0
2010-10-11 10:30:00,31.2,31.22,31.15,31.16,179500.0,21.8835,21.8975,21.8484,21.8554,179500.0
2010-10-11 10:40:00,31.16,31.17,31.04,31.06,172300.0,21.8554,21.8624,21.7712,21.7853,172300.0
2010-10-11 10:50:00,31.06,31.14,31.04,31.13,134400.0,21.7853,21.8414,21.7712,21.8344,134400.0
2010-10-11 11:00:00,31.12,31.16,31.08,31.11,107000.0,21.8274,21.8554,21.7993,21.8203,107000.0
2010-10-11 11:10:00,31.11,31.15,31.09,31.13,127600.0,21.8203,21.8484,21.8063,21.8344,127600.0
2010-10-11 11:20:00,31.12,31.17,31.11,31.13,96400.0,21.8274,21.8624,21.8203,21.8344,96400.0
2010-10-11 11:30:00,31.13,31.15,31.08,31.11,173300.0,21.8344,21.8484,21.7993,21.8203,173300.0
2010-10-11 11:40:00,31.1,31.11,31.06,31.09,106400.0,21.8133,21.8203,21.7853,21.8063,106400.0
2010-10-11 11:50:00,31.1,31.11,31.06,31.06,212800.0,21.8133,21.8203,21.7853,21.7853,212800.0
2010-10-11 12:00:00,31.06,31.08,31.02,31.07,124600.0,21.7853,21.7993,21.7572,21.7923,124600.0
2010-10-11 12:10:00,31.08,31.11,31.06,31.09,104300.0,21.7993,21.8203,21.7853,21.8063,104300.0
2010-10-11 12:20:00,31.1,31.1,31.06,31.08,88600.0,21.8133,21.8133,21.7853,21.7993,88600.0
2010-10-11 12:30:00,31.09,31.1,31.08,31.09,72900.0,21.8063,21.8133,21.7993,21.8063,72900.0
2010-10-11 12:40:00,31.09,31.11,31.08,31.09,81200.0,21.8063,21.8203,21.7993,21.8063,81200.0
2010-10-11 12:50:00,31.08,31.08,31.05,31.08,100600.0,21.7993,21.7993,21.7783,21.7993,100600.0
2010-10-11 13:00:00,31.07,31.08,31.04,31.07,80400.0,21.7923,21.7993,21.7712,21.7923,80400.0
2010-10-11 13:10:00,31.08,31.08,31.05,31.07,123800.0,21.7993,21.7993,21.7783,21.7923,123800.0
2010-10-11 13:20:00,31.07,31.08,31.05,31.05,82500.0,21.7923,21.7993,21.7783,21.7783,82500.0
2010-10-11 13:30:00,31.06,31.09,31.05,31.08,113000.0,21.7853,21.8063,21.7783,21.7993,113000.0
2010-10-11 13:40:00,31.09,31.1,31.05,31.08,136100.0,21.8063,21.8133,21.7783,21.7993,136100.0
2010-10-11 13:50:00,31.09,31.1,31.07,31.08,72300.0,21.8063,21.8133,21.7923,21.7993,72300.0
2010-10-11 14:00:00,31.09,31.1,31.06,31.07,145200.0,21.8063,21.8133,21.7853,21.7923,145200.0
2010-10-11 14:10:00,31.08,31.09,31.06,31.07,86300.0,21.7993,21.8063,21.7853,21.7923,86300.0
2010-10-11 14:20:00,31.08,31.08,31.06,31.07,84700.0,21.7993,21.7993,21.7853,21.7923,84700.0
2010-10-11 14:30:00,31.07,31.08,31.06,31.08,196100.0,21.7923,21.7993,21.7853,21.7993,196100.0
2010-10-11 14:40:00,31.08,31.08,31.06,31.06,90500.0,21.7993,21.7993,21.7853,21.7853,90500.0
2010-10-11 14:50:00,31.07,31.08,31.06,31.07,192600.0,21.7923,21.7993,21.7853,21.7923,192600.0
2010-10-11 15:00:00,31.08,31.1,31.04,31.04,261100.0,21.7993,21.8133,21.7712,21.7712,261100.0
2010-10-11 15:10:00,31.05,31.09,31.04,31.08,210600.0,21.7783,21.8063,21.7712,21.7993,210600.0
2010-10-11 15:20:00,31.08,31.12,31.08,31.1,289100.0,21.7993,21.8274,21.7993,21.8133,289100.0
2010-10-11 15:30:00,31.11,31.12,31.04,31.04,364600.0,21.8203,21.8274,21.7712,21.7712,364600.0
2010-10-11 15:40:00,31.04,31.06,31.02,31.06,252500.0,21.7712,21.7853,21.7572,21.7853,252500.0
2010-10-11 15:50:00,31.05,31.07,31.03,31.05,394600.0,21.7783,21.7923,21.7642,21.7783,394600.0
2010-10-12 09:30:00,30.94,31.1,30.9,31.06,366800.0,21.7011,21.8133,21.6731,21.7853,366800.0
2010-10-12 09:40:00,31.05,31.05,30.89,30.99,207300.0,21.7783,21.7783,21.666,21.7362,207300.0
2010-10-12 09:50:00,31.0,31.02,30.93,30.96,279100.0,21.7432,21.7572,21.6941,21.7151,279100.0
2010-10-12 10:00:00,30.96,31.0,30.92,30.93,216200.0,21.7151,21.7432,21.6871,21.6941,216200.0
2010-10-12 10:10:00,30.93,31.0,30.92,30.93,143500.0,21.6941,21.7432,21.6871,21.6941,143500.0
2010-10-12 10:20:00,30.94,30.97,30.85,30.86,135500.0,21.7011,21.7221,21.638,21.645,135500.0
2010-10-12 10:30:00,30.85,30.89,30.77,30.82,233300.0,21.638,21.666,21.5819,21.6169,233300.0
2010-10-12 10:40:00,30.82,30.91,30.79,30.85,188100.0,21.6169,21.6801,21.5959,21.638,188100.0
2010-10-12 10:50:00,30.84,30.92,30.84,30.9,218200.0,21.631,21.6871,21.631,21.6731,218200.0
2010-10-12 11:00:00,30.89,30.96,30.88,30.93,254500.0,21.666,21.7151,21.659,21.6941,254500.0
2010-10-12 11:10:00,30.94,30.98,30.92,30.94,155100.0,21.7011,21.7292,21.6871,21.7011,155100.0
2010-10-12 11:20:00,30.93,30.95,30.91,30.95,88500.0,21.6941,21.7081,21.6801,21.7081,88500.0
2010-10-12 11:30:00,30.94,30.97,30.93,30.96,203300.0,21.7011,21.7221,21.6941,21.7151,203300.0
2010-10-12 11:40:00,30.96,30.96,30.87,30.92,133000.0,21.7151,21.7151,21.652,21.6871,133000.0
2010-10-12 11:50:00,30.92,30.96,30.88,30.93,104100.0,21.6871,21.7151,21.659,21.6941,104100.0
2010-10-12 12:00:00,30.94,30.96,30.89,30.94,224300.0,21.7011,21.7151,21.666,21.7011,224300.0
2010-10-12 12:10:00,30.95,30.99,30.9,30.92,190100.0,21.7081,21.7362,21.6731,21.6871,190100.0
2010-10-12 12:20:00,30.92,30.95,30.86,30.87,121500.0,21.6871,21.7081,21.645,21.652,121500.0
2010-10-12 12:30:00,30.87,30.91,30.84,30.86,104500.0,21.652,21.6801,21.631,21.645,104500.0
2010-10-12 12:40:00,30.86,30.87,30.81,30.84,102500.0,21.645,21.652,21.6099,21.631,102500.0
2010-10-12 12:50:00,30.83,30.85,30.83,30.84,69800.0,21.624,21.638,21.624,21.631,69800.0
2010-10-12 13:00:00,30.84,30.91,30.84,30.9,66700.0,21.631,21.6801,21.631,21.6731,66700.0
2010-10-12 13:10:00,30.9,30.91,30.87,30.88,90400.0,21.6731,21.6801,21.652,21.659,90400.0
2010-10-12 13:20:00,30.89,30.92,30.88,30.89,84900.0,21.666,21.6871,21.659,21.666,84900.0
2010-10-12 13:30:00,30.89,30.89,30.84,30.84,68700.0,21.666,21.666,21.631,21.631,68700.0
2010-10-12 13:40:00,30.85,30.87,30.84,30.87,90800.0,21.638,21.652,21.631,21.652,90800.0
2010-10-12 13:50:00,30.87,30.91,30.86,30.9,82500.0,21.652,21.6801,21.645,21.6731,82500.0
2010-10-12 14:00:00,30.91,30.98,30.85,30.96,238700.0,21.6801,21.7292,21.638,21.7151,238700.0
2010-10-12 14:10:00,30.96,31.05,30.96,30.99,343600.0,21.7151,21.7783,21.7151,21.7362,343600.0
2010-10-12 14:20:00,31.0,31.0,30.95,31.0,188900.0,21.7432,21.7432,21.7081,21.7432,188900.0
2010-10-12 14:30:00,31.0,31.0,30.95,30.97,146000.0,21.7432,21.7432,21.7081,21.7221,146000.0
2010-10-12 14:40:00,30.97,31.0,30.97,30.99,235500.0,21.7221,21.7432,21.7221,21.7362,235500.0
2010-10-12 14:50:00,30.98,31.0,30.96,30.99,193200.0,21.7292,21.7432,21.7151,21.7362,193200.0
2010-10-12 15:00:00,30.99,30.99,30.92,30.97,182300.0,21.7362,21.7362,21.6871,21.7221,182300.0
2010-10-12 15:10:00,30.98,31.01,30.97,30.97,205200.0,21.7292,21.7502,21.7221,21.7221,205200.0
2010-10-12 15:20:00,30.98,31.08,30.96,31.07,313400.0,21.7292,21.7993,21.7151,21.7923,313400.0
2010-10-12 15:30:00,31.07,31.07,30.94,30.95,269200.0,21.7923,21.7923,21.7011,21.7081,269200.0
2010-10-12 15:40:00,30.94,31.0,30.91,31.0,347900.0,21.7011,21.7432,21.6801,21.7432,347900.0
2010-10-12 15:50:00,31.0,31.01,30.95,30.96,542700.0,21.7432,21.7502,21.7081,21.7151,542700.0
2010-10-13 09:30:00,30.99,31.13,30.87,31.1,745400.0,21.7362,21.8344,21.652,21.8133,745400.0
2010-10-13 09:40:00,31.1,31.19,31.08,31.16,396200.0,21.8133,21.8765,21.7993,21.8554,396200.0
2010-10-13 09:50:00,31.15,31.19,31.11,31.16,301900.0,21.8484,21.8765,21.8203,21.8554,301900.0
2010-10-13 10:00:00,31.16,31.21,31.14,31.16,387500.0,21.8554,21.8905,21.8414,21.8554,387500.0
2010-10-13 10:10:00,31.15,31.21,31.14,31.2,283200.0,21.8484,21.8905,21.8414,21.8835,283200.0
2010-10-13 10:20:00,31.21,31.23,31.14,31.18,349300.0,21.8905,21.9045,21.8414,21.8694,349300.0
2010-10-13 10:30:00,31.18,31.24,31.14,31.2,177500.0,21.8694,21.9115,21.8414,21.8835,177500.0
2010-10-13 10:40:00,31.2,31.22,31.18,31.19,108700.0,21.8835,21.8975,21.8694,21.8765,108700.0
2010-10-13 10:50:00,31.19,31.26,31.18,31.24,285700.0,21.8765,21.9256,21.8694,21.9115,285700.0
2010-10-13 11:00:00,31.24,31.3,31.21,31.29,268600.0,21.9115,21.9536,21.8905,21.9466,268600.0
2010-10-13 11:10:00,31.29,31.29,31.19,31.19,117100.0,21.9466,21.9466,21.8765,21.8765,117100.0
2010-10-13 11:20:00,31.19,31.2,31.15,31.18,221400.0,21.8765,21.8835,21.8484,21.8694,221400.0
2010-10-13 11:30:00,31.18,31.18,31.14,31.15,299000.0,21.8694,21.8694,21.8414,21.8484,299000.0
2010-10-13 11:40:00,31.16,31.2,31.12,31.19,345100.0,21.8554,21.8835,21.8274,21.8765,345100.0
2010-10-13 11:50:00,31.19,31.19,31.09,31.12,351000.0,21.8765,21.8765,21.8063,21.8274,351000.0
2010-10-13 12:00:00,31.13,31.25,31.11,31.23,467100.0,21.8344,21.9185,21.8203,21.9045,467100.0
2010-10-13 12:10:00,31.23,31.35,31.22,31.35,270800.0,21.9045,21.9887,21.8975,21.9887,270800.0
2010-10-13 12:20:00,31.34,31.45,31.34,31.39,126900.0,21.9817,22.0588,21.9817,22.0167,126900.0
2010-10-13 12:30:00,31.4,31.47,31.38,31.42,208600.0,22.0237,22.0728,22.0097,22.0378,208600.0
2010-10-13 12:40:00,31.43,31.46,31.4,31.4,109600.0,22.0448,22.0658,22.0237,22.0237,109600.0
2010-10-13 12:50:00,31.4,31.41,31.34,31.37,126300.0,22.0237,22.0308,21.9817,22.0027,126300.0
2010-10-13 13:00:00,31.37,31.48,31.37,31.4,156100.0,22.0027,22.0799,22.0027,22.0237,156100.0
2010-10-13 13:10:00,31.4,31.51,31.39,31.5,165200.0,22.0237,22.1009,22.0167,22.0939,165200.0
2010-10-13 13:20:00,31.5,31.66,31.5,31.65,505100.0,22.0939,22.2061,22.0939,22.1991,505100.0
2010-10-13 13:30:00,31.65,31.73,31.65,31.69,425400.0,22.1991,22.2552,22.1991,22.2272,425400.0
2010-10-13 13:40:00,31.69,31.69,31.64,31.65,234600.0,22.2272,22.2272,22.1921,22.1991,234600.0
2010-10-13 13:50:00,31.65,31.71,31.64,31.71,227200.0,22.1991,22.2412,22.1921,22.2412,227200.0
2010-10-13 14:00:00,31.7,31.89,31.7,31.88,496700.0,22.2342,22.3674,22.2342,22.3604,496700.0
2010-10-13 14:10:00,31.87,31.93,31.83,31.84,508200.0,22.3534,22.3955,22.3253,22.3324,508200.0
2010-10-13 14:20:00,31.83,31.88,31.78,31.8,185000.0,22.3253,22.3604,22.2903,22.3043,185000.0
2010-10-13 14:30:00,31.79,31.94,31.79,31.93,377200.0,22.2973,22.4025,22.2973,22.3955,377200.0
2010-10-13 14:40:00,31.93,31.97,31.81,31.81,472200.0,22.3955,22.4235,22.3113,22.3113,472200.0
2010-10-13 14:50:00,31.82,31.88,31.81,31.85,356700.0,22.3183,22.3604,22.3113,22.3394,356700.0
2010-10-13 15:00:00,31.85,31.9,31.78,31.82,540600.0,22.3394,22.3744,22.2903,22.3183,540600.0
2010-10-13 15:10:00,31.81,31.82,31.76,31.8,484700.0,22.3113,22.3183,22.2762,22.3043,484700.0
2010-10-13 15:20:00,31.8,31.83,31.74,31.75,459800.0,22.3043,22.3253,22.2622,22.2692,459800.0
2010-10-13 15:30:00,31.75,31.81,31.75,31.75,273600.0,22.2692,22.3113,22.2692,22.2692,273600.0
2010-10-13 15:40:00,31.75,31.81,31.67,31.68,537700.0,22.2692,22.3113,22.2131,22.2201,537700.0
2010-10-13 15:50:00,31.69,31.71,31.6,31.65,777900.0,22.2272,22.2412,22.164,22.1991,777900.0
2010-10-14 09:30:00,31.66,31.74,31.54,31.58,279100.0,22.2061,22.2622,22.1219,22.15,279100.0
2010-10-14 09:40:00,31.59,31.66,31.5,31.57,265000.0,22.157,22.2061,22.0939,22.143,265000.0
2010-10-14 09:50:00,31.57,31.63,31.32,31.33,440000.0,22.143,22.1851,21.9676,21.9746,440000.0
2010-10-14 10:00:00,31.33,31.49,31.32,31.43,274000.0,21.9746,22.0869,21.9676,22.0448,274000.0
2010-10-14 10:10:00,31.44,31.47,31.35,31.42,226400.0,22.0518,22.0728,21.9887,22.0378,226400.0
2010-10-14 10:20:00,31.42,31.45,31.37,31.43,180100.0,22.0378,22.0588,22.0027,22.0448,180100.0
2010-10-14 10:30:00,31.44,31.49,31.38,31.43,246800.0,22.0518,22.0869,22.0097,22.0448,246800.0
2010-10-14 10:40:00,31.42,31.49,31.41,31.44,136400.0,22.0378,22.0869,22.0308,22.0518,136400.0
2010-10-14 10:50:00,31.44,31.5,31.41,31.45,118300.0,22.0518,22.0939,22.0308,22.0588,118300.0
2010-10-14 11:00:00,31.45,31.46,31.36,31.38,199600.0,22.0588,22.0658,21.9957,22.0097,199600.0
2010-10-14 11:10:00,31.39,31.48,31.38,31.44,170800.0,22.0167,22.0799,22.0097,22.0518,170800.0
2010-10-14 11:20:00,31.45,31.45,31.37,31.39,155000.0,22.0588,22.0588,22.0027,22.0167,155000.0
2010-10-14 11:30:00,31.39,31.42,31.25,31.25,311300.0,22.0167,22.0378,21.9185,21.9185,311300.0
2010-10-14 11:40:00,31.25,31.26,31.14,31.17,197200.0,21.9185,21.9256,21.8414,21.8624,197200.0
2010-10-14 11:50:00,31.16,31.16,31.09,31.1,229000.0,21.8554,21.8554,21.8063,21.8133,229000.0
2010-10-14 12:00:00,31.11,31.14,31.09,31.09,146300.0,21.8203,21.8414,21.8063,21.8063,146300.0
2010-10-14 12:10:00,31.09,31.15,31.05,31.07,225900.0,21.8063,21.8484,21.7783,21.7923,225900.0
2010-10-14 12:20:00,31.07,31.08,31.0,31.0,248400.0,21.7923,21.7993,21.7432,21.7432,248400.0
2010-10-14 12:30:00,31.0,31.02,31.0,31.0,151700.0,21.7432,21.7572,21.7432,21.7432,151700.0
2010-10-14 12:40:00,31.0,31.01,30.98,30.99,91000.0,21.7432,21.7502,21.7292,21.7362,91000.0
2010-10-14 12:50:00,30.98,31.05,30.98,31.05,101600.0,21.7292,21.7783,21.7292,21.7783,101600.0
2010-10-14 13:00:00,31.05,31.09,31.01,31.03,202500.0,21.7783,21.8063,21.7502,21.7642,202500.0
2010-10-14 13:10:00,31.04,31.09,31.04,31.05,121800.0,21.7712,21.8063,21.7712,21.7783,121800.0
2010-10-14 13:20:00,31.03,31.06,31.03,31.05,194400.0,21.7642,21.7853,21.7642,21.7783,194400.0
2010-10-14 13:30:00,31.06,31.12,31.05,31.12,108700.0,21.7853,21.8274,21.7783,21.8274,108700.0
2010-10-14 13:40:00,31.12,31.13,31.09,31.11,128500.0,21.8274,21.8344,21.8063,21.8203,128500.0
2010-10-14 13:50:00,31.11,31.12,31.07,31.12,101300.0,21.8203,21.8274,21.7923,21.8274,101300.0
2010-10-14 14:00:00,31.11,31.12,31.07,31.08,127800.0,21.8203,21.8274,21.7923,21.7993,127800.0
2010-10-14 14:10:00,31.09,31.1,30.99,31.05,139700.0,21.8063,21.8133,21.7362,21.7783,139700.0
2010-10-14 14:20:00,31.06,31.08,30.99,31.0,76900.0,21.7853,21.7993,21.7362,21.7432,76900.0
2010-10-14 14:30:00,30.99,31.04,30.99,31.0,122300.0,21.7362,21.7712,21.7362,21.7432,122300.0
2010-10-14 14:40:00,31.0,31.03,30.98,31.02,126500.0,21.7432,21.7642,21.7292,21.7572,126500.0
2010-10-14 14:50:00,31.03,31.04,30.96,30.97,101300.0,21.7642,21.7712,21.7151,21.7221,101300.0
2010-10-14 15:00:00,30.97,31.03,30.95,31.02,153100.0,21.7221,21.7642,21.7081,21.7572,153100.0
2010-10-14 15:10:00,31.02,31.06,30.99,31.03,152600.0,21.7572,21.7853,21.7362,21.7642,152600.0
2010-10-14 15:20:00,31.04,31.19,31.03,31.18,300100.0,21.7712,21.8765,21.7642,21.8694,300100.0
2010-10-14 15:30:00,31.18,31.19,31.13,31.16,208000.0,21.8694,21.8765,21.8344,21.8554,208000.0
2010-10-14 15:40:00,31.16,31.22,31.15,31.21,234600.0,21.8554,21.8975,21.8484,21.8905,234600.0
2010-10-14 15:50:00,31.22,31.26,31.2,31.25,521000.0,21.8975,21.9256,21.8835,21.9185,521000.0
2010-10-15 09:30:00,31.47,31.47,31.3,31.4,971100.0,22.0728,22.0728,21.9536,22.0237,971100.0
2010-10-15 09:40:00,31.39,31.56,31.39,31.45,277000.0,22.0167,22.136,22.0167,22.0588,277000.0
2010-10-15 09:50:00,31.45,31.56,31.36,31.37,412900.0,22.0588,22.136,21.9957,22.0027,412900.0
2010-10-15 10:00:00,31.38,31.4,31.29,31.38,378700.0,22.0097,22.0237,21.9466,22.0097,378700.0
2010-10-15 10:10:00,31.37,31.39,31.25,31.26,240700.0,22.0027,22.0167,21.9185,21.9256,240700.0
2010-10-15 10:20:00,31.26,31.32,31.24,31.32,204600.0,21.9256,21.9676,21.9115,21.9676,204600.0
2010-10-15 10:30:00,31.32,31.32,31.21,31.25,371300.0,21.9676,21.9676,21.8905,21.9185,371300.0
2010-10-15 10:40:00,31.25,31.25,31.18,31.21,137100.0,21.9185,21.9185,21.8694,21.8905,137100.0
2010-10-15 10:50:00,31.21,31.33,31.21,31.29,202600.0,21.8905,21.9746,21.8905,21.9466,202600.0
2010-10-15 11:00:00,31.28,31.35,31.27,31.34,93100.0,21.9396,21.9887,21.9326,21.9817,93100.0
2010-10-15 11:10:00,31.35,31.36,31.24,31.29,274200.0,21.9887,21.9957,21.9115,21.9466,274200.0
2010-10-15 11:20:00,31.3,31.35,31.28,31.34,106500.0,21.9536,21.9887,21.9396,21.9817,106500.0
2010-10-15 11:30:00,31.34,31.35,31.29,31.29,177400.0,21.9817,21.9887,21.9466,21.9466,177400.0
2010-10-15 11:40:00,31.3,31.32,31.19,31.19,192100.0,21.9536,21.9676,21.8765,21.8765,192100.0
2010-10-15 11:50:00,31.18,31.25,31.15,31.21,153700.0,21.8694,21.9185,21.8484,21.8905,153700.0
2010-10-15 12:00:00,31.21,31.26,31.15,31.25,118900.0,21.8905,21.9256,21.8484,21.9185,118900.0
2010-10-15 12:10:00,31.24,31.27,31.2,31.25,118500.0,21.9115,21.9326,21.8835,21.9185,118500.0
2010-10-15 12:20:00,31.25,31.31,31.24,31.26,101200.0,21.9185,21.9606,21.9115,21.9256,101200.0
2010-10-15 12:30:00,31.26,31.32,31.26,31.28,128300.0,21.9256,21.9676,21.9256,21.9396,128300.0
2010-10-15 12:40:00,31.28,31.3,31.24,31.26,79300.0,21.9396,21.9536,21.9115,21.9256,79300.0
2010-10-15 12:50:00,31.27,31.29,31.22,31.24,58200.0,21.9326,21.9466,21.8975,21.9115,58200.0
2010-10-15 13:00:00,31.24,31.26,31.21,31.25,57600.0,21.9115,21.9256,21.8905,21.9185,57600.0
2010-10-15 13:10:00,31.25,31.26,31.22,31.23,61400.0,21.9185,21.9256,21.8975,21.9045,61400.0
2010-10-15 13:20:00,31.22,31.27,31.22,31.26,68800.0,21.8975,21.9326,21.8975,21.9256,68800.0
2010-10-15 13:30:00,31.27,31.28,31.24,31.24,75900.0,21.9326,21.9396,21.9115,21.9115,75900.0
2010-10-15 13:40:00,31.25,31.25,31.2,31.21,101600.0,21.9185,21.9185,21.8835,21.8905,101600.0
2010-10-15 13:50:00,31.22,31.26,31.2,31.24,87900.0,21.8975,21.9256,21.8835,21.9115,87900.0
2010-10-15 14:00:00,31.23,31.27,31.2,31.24,102700.0,21.9045,21.9326,21.8835,21.9115,102700.0
2010-10-15 14:10:00,31.25,31.32,31.23,31.3,113200.0,21.9185,21.9676,21.9045,21.9536,113200.0
2010-10-15 14:20:00,31.3,31.32,31.25,31.29,120800.0,21.9536,21.9676,21.9185,21.9466,120800.0
2010-10-15 14:30:00,31.29,31.34,31.27,31.33,83200.0,21.9466,21.9817,21.9326,21.9746,83200.0
2010-10-15 14:40:00,31.33,31.34,31.3,31.32,116400.0,21.9746,21.9817,21.9536,21.9676,116400.0
2010-10-15 14:50:00,31.32,31.33,31.27,31.32,109300.0,21.9676,21.9746,21.9326,21.9676,109300.0
2010-10-15 15:00:00,31.32,31.35,31.25,31.28,290100.0,21.9676,21.9887,21.9185,21.9396,290100.0
2010-10-15 15:10:00,31.28,31.28,31.24,31.25,203600.0,21.9396,21.9396,21.9115,21.9185,203600.0
2010-10-15 15:20:00,31.25,31.26,31.22,31.22,175900.0,21.9185,21.9256,21.8975,21.8975,175900.0
2010-10-15 15:30:00,31.22,31.27,31.21,31.27,286100.0,21.8975,21.9326,21.8905,21.9326,286100.0
2010-10-15 15:40:00,31.28,31.3,31.22,31.29,326700.0,21.9396,21.9536,21.8975,21.9466,326700.0
2010-10-15 15:50:00,31.29,31.32,31.28,31.31,478500.0,21.9466,21.9676,21.9396,21.9606,478500.0
2010-10-18 09:30:00,31.25,31.35,31.14,31.14,337900.0,21.9185,21.9887,21.8414,21.8414,337900.0
2010-10-18 09:40:00,31.14,31.19,31.11,31.16,112300.0,21.8414,21.8765,21.8203,21.8554,112300.0
2010-10-18 09:50:00,31.15,31.25,31.14,31.23,126400.0,21.8484,21.9185,21.8414,21.9045,126400.0
2010-10-18 10:00:00,31.22,31.24,31.15,31.17,305500.0,21.8975,21.9115,21.8484,21.8624,305500.0
2010-10-18 10:10:00,31.17,31.26,31.17,31.24,136800.0,21.8624,21.9256,21.8624,21.9115,136800.0
2010-10-18 10:20:00,31.24,31.25,31.16,31.19,149300.0,21.9115,21.9185,21.8554,21.8765,149300.0
2010-10-18 10:30:00,31.19,31.23,31.15,31.22,122400.0,21.8765,21.9045,21.8484,21.8975,122400.0
2010-10-18 10:40:00,31.21,31.23,31.19,31.2,211100.0,21.8905,21.9045,21.8765,21.8835,211100.0
2010-10-18 10:50:00,31.21,31.22,31.19,31.21,189800.0,21.8905,21.8975,21.8765,21.8905,189800.0
2010-10-18 11:00:00,31.21,31.21,31.13,31.15,397900.0,21.8905,21.8905,21.8344,21.8484,397900.0
2010-10-18 11:10:00,31.15,31.15,31.1,31.12,160000.0,21.8484,21.8484,21.8133,21.8274,160000.0
2010-10-18 11:20:00,31.13,31.15,31.07,31.07,173000.0,21.8344,21.8484,21.7923,21.7923,173000.0
2010-10-18 11:30:00,31.07,31.08,31.0,31.0,269500.0,21.7923,21.7993,21.7432,21.7432,269500.0
2010-10-18 11:40:00,31.01,31.07,30.98,31.06,232500.0,21.7502,21.7923,21.7292,21.7853,232500.0
2010-10-18 11:50:00,31.07,31.12,31.03,31.12,102100.0,21.7923,21.8274,21.7642,21.8274,102100.0
2010-10-18 12:00:00,31.13,31.15,31.09,31.15,94900.0,21.8344,21.8484,21.8063,21.8484,94900.0
2010-10-18 12:10:00,31.14,31.21,31.12,31.18,52800.0,21.8414,21.8905,21.8274,21.8694,52800.0
2010-10-18 12:20:00,31.18,31.19,31.13,31.13,41200.0,21.8694,21.8765,21.8344,21.8344,41200.0
2010-10-18 12:30:00,31.13,31.2,31.12,31.2,113100.0,21.8344,21.8835,21.8274,21.8835,113100.0
2010-10-18 12:40:00,31.2,31.22,31.2,31.21,49400.0,21.8835,21.8975,21.8835,21.8905,49400.0
2010-10-18 12:50:00,31.21,31.22,31.17,31.18,189200.0,21.8905,21.8975,21.8624,21.8694,189200.0
2010-10-18 13:00:00,31.17,31.21,31.14,31.14,96400.0,21.8624,21.8905,21.8414,21.8414,96400.0
2010-10-18 13:10:00,31.15,31.2,31.13,31.17,102600.0,21.8484,21.8835,21.8344,21.8624,102600.0
2010-10-18 13:20:00,31.17,31.17,31.14,31.14,33700.0,21.8624,21.8624,21.8414,21.8414,33700.0
2010-10-18 13:30:00,31.15,31.18,31.14,31.15,48200.0,21.8484,21.8694,21.8414,21.8484,48200.0
2010-10-18 13:40:00,31.16,31.19,31.15,31.19,65300.0,21.8554,21.8765,21.8484,21.8765,65300.0
2010-10-18 13:50:00,31.18,31.19,31.15,31.16,51200.0,21.8694,21.8765,21.8484,21.8554,51200.0
2010-10-18 14:00:00,31.16,31.19,31.11,31.14,135900.0,21.8554,21.8765,21.8203,21.8414,135900.0
2010-10-18 14:10:00,31.14,31.17,31.1,31.17,89000.0,21.8414,21.8624,21.8133,21.8624,89000.0
2010-10-18 14:20:00,31.17,31.22,31.13,31.21,298800.0,21.8624,21.8975,21.8344,21.8905,298800.0
2010-10-18 14:30:00,31.21,31.25,31.19,31.19,125600.0,21.8905,21.9185,21.8765,21.8765,125600.0
2010-10-18 14:40:00,31.18,31.21,31.18,31.19,124200.0,21.8694,21.8905,21.8694,21.8765,124200.0
2010-10-18 14:50:00,31.19,31.22,31.18,31.21,73900.0,21.8765,21.8975,21.8694,21.8905,73900.0
2010-10-18 15:00:00,31.22,31.31,31.22,31.3,119400.0,21.8975,21.9606,21.8975,21.9536,119400.0
2010-10-18 15:10:00,31.3,31.31,31.22,31.22,104500.0,21.9536,21.9606,21.8975,21.8975,104500.0
2010-10-18 15:20:00,31.22,31.24,31.2,31.23,109300.0,21.8975,21.9115,21.8835,21.9045,109300.0
2010-10-18 15:30:00,31.24,31.28,31.23,31.27,146500.0,21.9115,21.9396,21.9045,21.9326,146500.0
2010-10-18 15:40:00,31.28,31.29,31.26,31.26,243600.0,21.9396,21.9466,21.9256,21.9256,243600.0
2010-10-18 15:50:00,31.26,31.27,31.25,31.27,547800.0,21.9256,21.9326,21.9185,21.9326,547800.0
2010-10-19 09:30:00,30.98,31.13,30.96,30.99,227200.0,21.7292,21.8344,21.7151,21.7362,227200.0
2010-10-19 09:40:00,31.0,31.19,30.98,31.05,241600.0,21.7432,21.8765,21.7292,21.7783,241600.0
2010-10-19 09:50:00,31.03,31.05,30.98,31.01,202800.0,21.7642,21.7783,21.7292,21.7502,202800.0
2010-10-19 10:00:00,31.0,31.05,30.99,31.04,129200.0,21.7432,21.7783,21.7362,21.7712,129200.0
2010-10-19 10:10:00,31.05,31.06,30.99,31.02,162300.0,21.7783,21.7853,21.7362,21.7572,162300.0
2010-10-19 10:20:00,31.02,31.04,30.99,31.0,115900.0,21.7572,21.7712,21.7362,21.7432,115900.0
2010-10-19 10:30:00,31.0,31.05,30.95,30.95,183000.0,21.7432,21.7783,21.7081,21.7081,183000.0
2010-10-19 10:40:00,30.95,30.97,30.89,30.94,222800.0,21.7081,21.7221,21.666,21.7011,222800.0
2010-10-19 10:50:00,30.93,30.96,30.88,30.9,118800.0,21.6941,21.7151,21.659,21.6731,118800.0
2010-10-19 11:00:00,30.9,30.91,30.82,30.83,175200.0,21.6731,21.6801,21.6169,21.624,175200.0
2010-10-19 11:10:00,30.83,30.87,30.81,30.84,114500.0,21.624,21.652,21.6099,21.631,114500.0
2010-10-19 11:20:00,30.83,30.83,30.77,30.79,129000.0,21.624,21.624,21.5819,21.5959,129000.0
2010-10-19 11:30:00,30.79,30.9,30.79,30.86,102100.0,21.5959,21.6731,21.5959,21.645,102100.0
2010-10-19 11:40:00,30.86,30.95,30.85,30.91,84700.0,21.645,21.7081,21.638,21.6801,84700.0
2010-10-19 11:50:00,30.91,30.91,30.85,30.86,100100.0,21.6801,21.6801,21.638,21.645,100100.0
2010-10-19 12:00:00,30.87,30.92,30.86,30.89,118400.0,21.652,21.6871,21.645,21.666,118400.0
2010-10-19 12:10:00,30.9,30.95,30.89,30.91,63600.0,21.6731,21.7081,21.666,21.6801,63600.0
2010-10-19 12:20:00,30.92,30.92,30.88,30.88,87200.0,21.6871,21.6871,21.659,21.659,87200.0
2010-10-19 12:30:00,30.88,30.88,30.8,30.81,91700.0,21.659,21.659,21.6029,21.6099,91700.0
2010-10-19 12:40:00,30.82,30.86,30.81,30.86,66500.0,21.6169,21.645,21.6099,21.645,66500.0
2010-10-19 12:50:00,30.85,30.88,30.81,30.85,106900.0,21.638,21.659,21.6099,21.638,106900.0
2010-10-19 13:00:00,30.85,30.86,30.82,30.84,91200.0,21.638,21.645,21.6169,21.631,91200.0
2010-10-19 13:10:00,30.85,30.85,30.73,30.77,281500.0,21.638,21.638,21.5538,21.5819,281500.0
2010-10-19 13:20:00,30.76,30.77,30.7,30.71,122200.0,21.5749,21.5819,21.5328,21.5398,122200.0
2010-10-19 13:30:00,30.72,30.76,30.71,30.76,76400.0,21.5468,21.5749,21.5398,21.5749,76400.0
2010-10-19 13:40:00,30.75,30.8,30.75,30.79,87900.0,21.5678,21.6029,21.5678,21.5959,87900.0
2010-10-19 13:50:00,30.8,30.8,30.66,30.69,95000.0,21.6029,21.6029,21.5047,21.5258,95000.0
2010-10-19 14:00:00,30.69,30.71,30.54,30.59,358200.0,21.5258,21.5398,21.4205,21.4556,358200.0
2010-10-19 14:10:00,30.59,30.7,30.58,30.6,275500.0,21.4556,21.5328,21.4486,21.4626,275500.0
2010-10-19 14:20:00,30.6,30.63,30.5,30.54,224200.0,21.4626,21.4837,21.3925,21.4205,224200.0
2010-10-19 14:30:00,30.55,30.64,30.53,30.56,134400.0,21.4276,21.4907,21.4135,21.4346,134400.0
2010-10-19 14:40:00,30.56,30.64,30.53,30.63,94500.0,21.4346,21.4907,21.4135,21.4837,94500.0
2010-10-19 14:50:00,30.63,30.65,30.57,30.58,108800.0,21.4837,21.4977,21.4416,21.4486,108800.0
2010-10-19 15:00:00,30.58,30.62,30.53,30.54,194600.0,21.4486,21.4767,21.4135,21.4205,194600.0
2010-10-19 15:10:00,30.54,30.56,30.45,30.47,335300.0,21.4205,21.4346,21.3574,21.3715,335300.0
2010-10-19 15:20:00,30.48,30.5,30.41,30.41,247900.0,21.3785,21.3925,21.3294,21.3294,247900.0
2010-10-19 15:30:00,30.42,30.48,30.4,30.48,270000.0,21.3364,21.3785,21.3224,21.3785,270000.0
2010-10-19 15:40:00,30.48,30.49,30.42,30.43,480500.0,21.3785,21.3855,21.3364,21.3434,480500.0
2010-10-19 15:50:00,30.43,30.54,30.41,30.53,1025700.0,21.3434,21.4205,21.3294,21.4135,1025700.0
2010-10-20 09:30:00,30.55,30.82,30.54,30.77,222500.0,21.488,21.6779,21.481,21.6427,222500.0
2010-10-20 09:40:00,30.76,30.97,30.75,30.92,198900.0,21.6357,21.7834,21.6287,21.7482,198900.0
2010-10-20 09:50:00,30.92,31.06,30.89,31.04,247200.0,21.7482,21.8467,21.7271,21.8326,247200.0
2010-10-20 10:00:00,31.03,31.04,30.97,31.01,206200.0,21.8256,21.8326,21.7834,21.8115,206200.0
2010-10-20 10:10:00,31.01,31.02,30.97,30.99,147600.0,21.8115,21.8186,21.7834,21.7975,147600.0
2010-10-20 10:20:00,30.99,31.06,30.93,31.0,173900.0,21.7975,21.8467,21.7553,21.8045,173900.0
2010-10-20 10:30:00,31.01,31.03,30.93,30.97,214100.0,21.8115,21.8256,21.7553,21.7834,214100.0
2010-10-20 10:40:00,30.96,30.99,30.94,30.98,133400.0,21.7764,21.7975,21.7623,21.7904,133400.0
2010-10-20 10:50:00,30.98,31.0,30.94,30.95,145100.0,21.7904,21.8045,21.7623,21.7693,145100.0
2010-10-20 11:00:00,30.95,30.96,30.89,30.91,135800.0,21.7693,21.7764,21.7271,21.7412,135800.0
2010-10-20 11:10:00,30.91,30.93,30.88,30.9,90300.0,21.7412,21.7553,21.7201,21.7342,90300.0
2010-10-20 11:20:00,30.9,30.94,30.87,30.91,158700.0,21.7342,21.7623,21.7131,21.7412,158700.0
2010-10-20 11:30:00,30.91,30.95,30.89,30.91,123700.0,21.7412,21.7693,21.7271,21.7412,123700.0
2010-10-20 11:40:00,30.91,30.95,30.9,30.92,74800.0,21.7412,21.7693,21.7342,21.7482,74800.0
2010-10-20 11:50:00,30.91,30.94,30.9,30.92,58500.0,21.7412,21.7623,21.7342,21.7482,58500.0
2010-10-20 12:00:00,30.92,30.99,30.92,30.98,158000.0,21.7482,21.7975,21.7482,21.7904,158000.0
2010-10-20 12:10:00,30.99,31.0,30.95,30.98,151500.0,21.7975,21.8045,21.7693,21.7904,151500.0
2010-10-20 12:20:00,30.98,30.99,30.95,30.95,68700.0,21.7904,21.7975,21.7693,21.7693,68700.0
2010-10-20 12:30:00,30.95,30.96,30.92,30.92,36800.0,21.7693,21.7764,21.7482,21.7482,36800.0
2010-10-20 12:40:00,30.92,30.93,30.9,30.9,36300.0,21.7482,21.7553,21.7342,21.7342,36300.0
2010-10-20 12:50:00,30.9,30.95,30.88,30.88,60400.0,21.7342,21.7693,21.7201,21.7201,60400.0
2010-10-20 13:00:00,30.89,30.95,30.88,30.93,91700.0,21.7271,21.7693,21.7201,21.7553,91700.0
2010-10-20 13:10:00,30.93,30.94,30.87,30.91,68700.0,21.7553,21.7623,21.7131,21.7412,68700.0
2010-10-20 13:20:00,30.92,30.97,30.91,30.93,78600.0,21.7482,21.7834,21.7412,21.7553,78600.0
2010-10-20 13:30:00,30.93,30.95,30.92,30.93,46000.0,21.7553,21.7693,21.7482,21.7553,46000.0
2010-10-20 13:40:00,30.93,30.94,30.88,30.88,41200.0,21.7553,21.7623,21.7201,21.7201,41200.0
2010-10-20 13:50:00,30.89,30.92,30.88,30.91,61700.0,21.7271,21.7482,21.7201,21.7412,61700.0
2010-10-20 14:00:00,30.92,30.97,30.89,30.92,114200.0,21.7482,21.7834,21.7271,21.7482,114200.0
2010-10-20 14:10:00,30.92,31.03,30.92,31.03,188000.0,21.7482,21.8256,21.7482,21.8256,188000.0
2010-10-20 14:20:00,31.03,31.04,31.0,31.03,140400.0,21.8256,21.8326,21.8045,21.8256,140400.0
2010-10-20 14:30:00,31.03,31.08,31.03,31.05,96700.0,21.8256,21.8608,21.8256,21.8397,96700.0
2010-10-20 14:40:00,31.06,31.08,31.04,31.04,130600.0,21.8467,21.8608,21.8326,21.8326,130600.0
2010-10-20 14:50:00,31.04,31.08,31.04,31.08,87900.0,21.8326,21.8608,21.8326,21.8608,87900.0
2010-10-20 15:00:00,31.08,31.11,31.05,31.08,266800.0,21.8608,21.8819,21.8397,21.8608,266800.0
2010-10-20 15:10:00,31.08,31.1,31.03,31.08,156600.0,21.8608,21.8748,21.8256,21.8608,156600.0
2010-10-20 15:20:00,31.08,31.17,31.08,31.17,184100.0,21.8608,21.9241,21.8608,21.9241,184100.0
2010-10-20 15:30:00,31.17,31.17,31.0,31.01,363900.0,21.9241,21.9241,21.8045,21.8115,363900.0
2010-10-20 15:40:00,31.01,31.1,31.0,31.09,380700.0,21.8115,21.8748,21.8045,21.8678,380700.0
2010-10-20 15:50:00,31.1,31.13,31.0,31.03,672800.0,21.8748,21.8959,21.8045,21.8256,672800.0
2010-10-21 09:30:00,31.08,31.19,31.02,31.13,227900.0,21.8608,21.9381,21.8186,21.8959,227900.0
2010-10-21 09:40:00,31.14,31.14,31.02,31.04,308100.0,21.903,21.903,21.8186,21.8326,308100.0
2010-10-21 09:50:00,31.04,31.17,31.02,31.17,149300.0,21.8326,21.9241,21.8186,21.9241,149300.0
2010-10-21 10:00:00,31.17,31.39,31.1,31.37,342100.0,21.9241,22.0788,21.8748,22.0647,342100.0
2010-10-21 10:10:00,31.37,31.41,31.31,31.35,165500.0,22.0647,22.0929,22.0225,22.0507,165500.0
2010-10-21 10:20:00,31.34,31.42,31.33,31.36,244200.0,22.0436,22.0999,22.0366,22.0577,244200.0
2010-10-21 10:30:00,31.35,31.39,31.33,31.35,150400.0,22.0507,22.0788,22.0366,22.0507,150400.0
2010-10-21 10:40:00,31.35,31.53,31.35,31.49,408500.0,22.0507,22.1773,22.0507,22.1492,408500.0
2010-10-21 10:50:00,31.49,31.49,31.39,31.42,227600.0,22.1492,22.1492,22.0788,22.0999,227600.0
2010-10-21 11:00:00,31.43,31.48,31.4,31.47,65700.0,22.107,22.1421,22.0859,22.1351,65700.0
2010-10-21 11:10:00,31.48,31.48,31.38,31.42,115800.0,22.1421,22.1421,22.0718,22.0999,115800.0
2010-10-21 11:20:00,31.42,31.44,31.33,31.41,88500.0,22.0999,22.114,22.0366,22.0929,88500.0
2010-10-21 11:30:00,31.4,31.42,31.29,31.32,66600.0,22.0859,22.0999,22.0085,22.0296,66600.0
2010-10-21 11:40:00,31.31,31.32,31.24,31.32,169400.0,22.0225,22.0296,21.9733,22.0296,169400.0
2010-10-21 11:50:00,31.32,31.4,31.25,31.38,99100.0,22.0296,22.0859,21.9803,22.0718,99100.0
2010-10-21 12:00:00,31.38,31.39,31.28,31.31,97300.0,22.0718,22.0788,22.0014,22.0225,97300.0
2010-10-21 12:10:00,31.31,31.32,31.23,31.25,123400.0,22.0225,22.0296,21.9663,21.9803,123400.0
2010-10-21 12:20:00,31.26,31.3,31.23,31.25,48300.0,21.9874,22.0155,21.9663,21.9803,48300.0
2010-10-21 12:30:00,31.29,31.29,31.11,31.13,134500.0,22.0085,22.0085,21.8819,21.8959,134500.0
2010-10-21 12:40:00,31.12,31.18,31.06,31.1,146700.0,21.8889,21.9311,21.8467,21.8748,146700.0
2010-10-21 12:50:00,31.1,31.11,31.08,31.11,54800.0,21.8748,21.8819,21.8608,21.8819,54800.0
2010-10-21 13:00:00,31.1,31.17,31.1,31.12,126000.0,21.8748,21.9241,21.8748,21.8889,126000.0
2010-10-21 13:10:00,31.13,31.14,31.09,31.11,86300.0,21.8959,21.903,21.8678,21.8819,86300.0
2010-10-21 13:20:00,31.12,31.13,31.08,31.09,80800.0,21.8889,21.8959,21.8608,21.8678,80800.0
2010-10-21 13:30:00,31.1,31.1,31.05,31.1,129200.0,21.8748,21.8748,21.8397,21.8748,129200.0
2010-10-21 13:40:00,31.1,31.14,31.01,31.03,83500.0,21.8748,21.903,21.8115,21.8256,83500.0
2010-10-21 13:50:00,31.04,31.05,30.88,30.92,153800.0,21.8326,21.8397,21.7201,21.7482,153800.0
2010-10-21 14:00:00,30.92,31.03,30.91,31.03,203200.0,21.7482,21.8256,21.7412,21.8256,203200.0
2010-10-21 14:10:00,31.02,31.03,30.98,31.0,205100.0,21.8186,21.8256,21.7904,21.8045,205100.0
2010-10-21 14:20:00,31.01,31.03,30.95,31.0,395000.0,21.8115,21.8256,21.7693,21.8045,395000.0
2010-10-21 14:30:00,30.99,31.07,30.98,31.06,205700.0,21.7975,21.8537,21.7904,21.8467,205700.0
2010-10-21 14:40:00,31.07,31.1,31.05,31.1,140300.0,21.8537,21.8748,21.8397,21.8748,140300.0
2010-10-21 14:50:00,31.09,31.19,31.09,31.16,345100.0,21.8678,21.9381,21.8678,21.917,345100.0
2010-10-21 15:00:00,31.15,31.18,31.11,31.12,172700.0,21.91,21.9311,21.8819,21.8889,172700.0
2010-10-21 15:10:00,31.11,31.23,31.1,31.2,223300.0,21.8819,21.9663,21.8748,21.9452,223300.0
2010-10-21 15:20:00,31.21,31.26,31.19,31.23,220500.0,21.9522,21.9874,21.9381,21.9663,220500.0
2010-10-21 15:30:00,31.22,31.24,31.19,31.24,203000.0,21.9592,21.9733,21.9381,21.9733,203000.0
2010-10-21 15:40:00,31.24,31.26,31.18,31.21,271500.0,21.9733,21.9874,21.9311,21.9522,271500.0
2010-10-21 15:50:00,31.22,31.28,31.19,31.27,510600.0,21.9592,22.0014,21.9381,21.9944,510600.0
2010-10-22 09:30:00,31.21,31.44,31.13,31.44,296800.0,21.9522,22.114,21.8959,22.114,296800.0
2010-10-22 09:40:00,31.44,31.49,31.37,31.4,329200.0,22.114,22.1492,22.0647,22.0859,329200.0
2010-10-22 09:50:00,31.41,31.45,31.4,31.43,217100.0,22.0929,22.121,22.0859,22.107,217100.0
2010-10-22 10:00:00,31.43,31.46,31.42,31.43,183800.0,22.107,22.1281,22.0999,22.107,183800.0
2010-10-22 10:10:00,31.43,31.49,31.41,31.46,180800.0,22.107,22.1492,22.0929,22.1281,180800.0
2010-10-22 10:20:00,31.46,31.53,31.44,31.51,115600.0,22.1281,22.1773,22.114,22.1632,115600.0
2010-10-22 10:30:00,31.51,31.52,31.47,31.48,126700.0,22.1632,22.1703,22.1351,22.1421,126700.0
2010-10-22 10:40:00,31.48,31.53,31.45,31.53,84500.0,22.1421,22.1773,22.121,22.1773,84500.0
2010-10-22 10:50:00,31.54,31.55,31.5,31.51,115200.0,22.1843,22.1914,22.1562,22.1632,115200.0
2010-10-22 11:00:00,31.51,31.53,31.49,31.51,146700.0,22.1632,22.1773,22.1492,22.1632,146700.0
2010-10-22 11:10:00,31.51,31.53,31.49,31.52,84600.0,22.1632,22.1773,22.1492,22.1703,84600.0
2010-10-22 11:20:00,31.52,31.53,31.5,31.52,92700.0,22.1703,22.1773,22.1562,22.1703,92700.0
2010-10-22 11:30:00,31.52,31.6,31.52,31.59,145100.0,22.1703,22.2265,22.1703,22.2195,145100.0
2010-10-22 11:40:00,31.59,31.6,31.55,31.55,66600.0,22.2195,22.2265,22.1914,22.1914,66600.0
2010-10-22 11:50:00,31.56,31.61,31.55,31.57,94000.0,22.1984,22.2336,22.1914,22.2054,94000.0
2010-10-22 12:00:00,31.57,31.58,31.55,31.57,45400.0,22.2054,22.2125,22.1914,22.2054,45400.0
2010-10-22 12:10:00,31.57,31.57,31.51,31.55,39100.0,22.2054,22.2054,22.1632,22.1914,39100.0
2010-10-22 12:20:00,31.55,31.58,31.53,31.58,49200.0,22.1914,22.2125,22.1773,22.2125,49200.0
2010-10-22 12:30:00,31.57,31.58,31.53,31.53,37800.0,22.2054,22.2125,22.1773,22.1773,37800.0
2010-10-22 12:40:00,31.53,31.58,31.53,31.56,74400.0,22.1773,22.2125,22.1773,22.1984,74400.0
2010-10-22 12:50:00,31.57,31.59,31.54,31.59,75900.0,22.2054,22.2195,22.1843,22.2195,75900.0
2010-10-22 13:00:00,31.58,31.61,31.55,31.6,150800.0,22.2125,22.2336,22.1914,22.2265,150800.0
2010-10-22 13:10:00,31.6,31.64,31.6,31.63,62500.0,22.2265,22.2547,22.2265,22.2476,62500.0
2010-10-22 13:20:00,31.64,31.66,31.59,31.59,122000.0,22.2547,22.2687,22.2195,22.2195,122000.0
2010-10-22 13:30:00,31.59,31.62,31.57,31.62,72300.0,22.2195,22.2406,22.2054,22.2406,72300.0
2010-10-22 13:40:00,31.62,31.65,31.6,31.6,75800.0,22.2406,22.2617,22.2265,22.2265,75800.0
2010-10-22 13:50:00,31.6,31.61,31.54,31.56,280400.0,22.2265,22.2336,22.1843,22.1984,280400.0
2010-10-22 14:00:00,31.55,31.56,31.52,31.53,256900.0,22.1914,22.1984,22.1703,22.1773,256900.0
2010-10-22 14:10:00,31.53,31.54,31.51,31.51,149800.0,22.1773,22.1843,22.1632,22.1632,149800.0
2010-10-22 14:20:00,31.52,31.52,31.49,31.5,345400.0,22.1703,22.1703,22.1492,22.1562,345400.0
2010-10-22 14:30:00,31.5,31.5,31.43,31.43,275100.0,22.1562,22.1562,22.107,22.107,275100.0
2010-10-22 14:40:00,31.43,31.46,31.42,31.43,244700.0,22.107,22.1281,22.0999,22.107,244700.0
2010-10-22 14:50:00,31.42,31.44,31.39,31.4,244300.0,22.0999,22.114,22.0788,22.0859,244300.0
2010-10-22 15:00:00,31.39,31.42,31.39,31.41,440700.0,22.0788,22.0999,22.0788,22.0929,440700.0
2010-10-22 15:10:00,31.41,31.42,31.39,31.39,244200.0,22.0929,22.0999,22.0788,22.0788,244200.0
2010-10-22 15:20:00,31.4,31.41,31.37,31.38,307500.0,22.0859,22.0929,22.0647,22.0718,307500.0
2010-10-22 15:30:00,31.38,31.39,31.36,31.36,408100.0,22.0718,22.0788,22.0577,22.0577,408100.0
2010-10-22 15:40:00,31.36,31.38,31.34,31.37,499100.0,22.0577,22.0718,22.0436,22.0647,499100.0
2010-10-22 15:50:00,31.37,31.39,31.36,31.39,505200.0,22.0647,22.0788,22.0577,22.0788,505200.0
2010-10-25 09:30:00,31.58,31.76,31.57,31.63,374900.0,22.2125,22.3391,22.2054,22.2476,374900.0
2010-10-25 09:40:00,31.63,31.64,31.54,31.6,229300.0,22.2476,22.2547,22.1843,22.2265,229300.0
2010-10-25 09:50:00,31.59,31.6,31.53,31.57,214900.0,22.2195,22.2265,22.1773,22.2054,214900.0
2010-10-25 10:00:00,31.58,31.61,31.51,31.53,255200.0,22.2125,22.2336,22.1632,22.1773,255200.0
2010-10-25 10:10:00,31.54,31.58,31.52,31.54,261200.0,22.1843,22.2125,22.1703,22.1843,261200.0
2010-10-25 10:20:00,31.54,31.56,31.5,31.51,166000.0,22.1843,22.1984,22.1562,22.1632,166000.0
2010-10-25 10:30:00,31.51,31.52,31.4,31.4,337000.0,22.1632,22.1703,22.0859,22.0859,337000.0
2010-10-25 10:40:00,31.41,31.46,31.34,31.45,299600.0,22.0929,22.1281,22.0436,22.121,299600.0
2010-10-25 10:50:00,31.45,31.45,31.37,31.39,179600.0,22.121,22.121,22.0647,22.0788,179600.0
2010-10-25 11:00:00,31.39,31.44,31.33,31.42,171900.0,22.0788,22.114,22.0366,22.0999,171900.0
2010-10-25 11:10:00,31.42,31.46,31.36,31.44,126200.0,22.0999,22.1281,22.0577,22.114,126200.0
2010-10-25 11:20:00,31.45,31.45,31.38,31.4,70600.0,22.121,22.121,22.0718,22.0859,70600.0
2010-10-25 11:30:00,31.4,31.44,31.39,31.4,102300.0,22.0859,22.114,22.0788,22.0859,102300.0
2010-10-25 11:40:00,31.4,31.43,31.35,31.42,99700.0,22.0859,22.107,22.0507,22.0999,99700.0
2010-10-25 11:50:00,31.42,31.43,31.35,31.39,121600.0,22.0999,22.107,22.0507,22.0788,121600.0
2010-10-25 12:00:00,31.39,31.39,31.34,31.36,72100.0,22.0788,22.0788,22.0436,22.0577,72100.0
2010-10-25 12:10:00,31.35,31.41,31.35,31.37,89800.0,22.0507,22.0929,22.0507,22.0647,89800.0
2010-10-25 12:20:00,31.37,31.38,31.29,31.29,147400.0,22.0647,22.0718,22.0085,22.0085,147400.0
2010-10-25 12:30:00,31.29,31.29,31.22,31.24,141200.0,22.0085,22.0085,21.9592,21.9733,141200.0
2010-10-25 12:40:00,31.24,31.25,31.22,31.24,76900.0,21.9733,21.9803,21.9592,21.9733,76900.0
2010-10-25 12:50:00,31.23,31.25,31.22,31.22,51800.0,21.9663,21.9803,21.9592,21.9592,51800.0
2010-10-25 13:00:00,31.22,31.29,31.22,31.29,92800.0,21.9592,22.0085,21.9592,22.0085,92800.0
2010-10-25 13:10:00,31.29,31.31,31.27,31.27,79400.0,22.0085,22.0225,21.9944,21.9944,79400.0
2010-10-25 13:20:00,31.28,31.33,31.28,31.32,93100.0,22.0014,22.0366,22.0014,22.0296,93100.0
2010-10-25 13:30:00,31.33,31.33,31.3,31.3,140600.0,22.0366,22.0366,22.0155,22.0155,140600.0
2010-10-25 13:40:00,31.3,31.35,31.3,31.33,171800.0,22.0155,22.0507,22.0155,22.0366,171800.0
2010-10-25 13:50:00,31.33,31.33,31.24,31.25,129200.0,22.0366,22.0366,21.9733,21.9803,129200.0
2010-10-25 14:00:00,31.25,31.28,31.24,31.28,74000.0,21.9803,22.0014,21.9733,22.0014,74000.0
2010-10-25 14:10:00,31.28,31.31,31.27,31.31,201900.0,22.0014,22.0225,21.9944,22.0225,201900.0
2010-10-25 14:20:00,31.31,31.37,31.28,31.29,271600.0,22.0225,22.0647,22.0014,22.0085,271600.0
2010-10-25 14:30:00,31.29,31.33,31.21,31.27,266600.0,22.0085,22.0366,21.9522,21.9944,266600.0
2010-10-25 14:40:00,31.28,31.29,31.25,31.26,68500.0,22.0014,22.0085,21.9803,21.9874,68500.0
2010-10-25 14:50:00,31.27,31.36,31.26,31.36,86300.0,21.9944,22.0577,21.9874,22.0577,86300.0
2010-10-25 15:00:00,31.36,31.36,31.33,31.35,185900.0,22.0577,22.0577,22.0366,22.0507,185900.0
2010-10-25 15:10:00,31.36,31.36,31.3,31.31,129300.0,22.0577,22.0577,22.0155,22.0225,129300.0
2010-10-25 15:20:00,31.3,31.35,31.3,31.33,168500.0,22.0155,22.0507,22.0155,22.0366,168500.0
2010-10-25 15:30:00,31.33,31.37,31.32,31.33,478500.0,22.0366,22.0647,22.0296,22.0366,478500.0
2010-10-25 15:40:00,31.32,31.32,31.17,31.24,538600.0,22.0296,22.0296,21.9241,21.9733,538600.0
2010-10-25 15:50:00,31.23,31.26,31.18,31.23,541500.0,21.9663,21.9874,21.9311,21.9663,541500.0
2010-10-26 09:30:00,31.25,31.25,30.91,30.96,559200.0,21.9803,21.9803,21.7412,21.7764,559200.0
2010-10-26 09:40:00,30.96,31.08,30.94,31.08,262000.0,21.7764,21.8608,21.7623,21.8608,262000.0
2010-10-26 09:50:00,31.08,31.09,30.91,30.92,398400.0,21.8608,21.8678,21.7412,21.7482,398400.0
2010-10-26 10:00:00,30.92,31.02,30.87,30.96,429500.0,21.7482,21.8186,21.7131,21.7764,429500.0
2010-10-26 10:10:00,30.96,31.02,30.9,30.98,272500.0,21.7764,21.8186,21.7342,21.7904,272500.0
2010-10-26 10:20:00,30.98,31.0,30.9,30.91,247200.0,21.7904,21.8045,21.7342,21.7412,247200.0
2010-10-26 10:30:00,30.9,30.93,30.84,30.9,247300.0,21.7342,21.7553,21.692,21.7342,247300.0
2010-10-26 10:40:00,30.9,30.91,30.8,30.82,235400.0,21.7342,21.7412,21.6638,21.6779,235400.0
2010-10-26 10:50:00,30.82,30.87,30.79,30.83,176600.0,21.6779,21.7131,21.6568,21.6849,176600.0
2010-10-26 11:00:00,30.83,30.88,30.75,30.75,215500.0,21.6849,21.7201,21.6287,21.6287,215500.0
2010-10-26 11:10:00,30.75,30.8,30.73,30.79,181400.0,21.6287,21.6638,21.6146,21.6568,181400.0
2010-10-26 11:20:00,30.8,30.89,30.76,30.76,183100.0,21.6638,21.7271,21.6357,21.6357,183100.0
2010-10-26 11:30:00,30.76,30.77,30.71,30.75,362300.0,21.6357,21.6427,21.6005,21.6287,362300.0
2010-10-26 11:40:00,30.75,30.77,30.7,30.75,317700.0,21.6287,21.6427,21.5935,21.6287,317700.0
2010-10-26 11:50:00,30.75,30.86,30.75,30.84,251600.0,21.6287,21.706,21.6287,21.692,251600.0
2010-10-26 12:00:00,30.86,30.86,30.8,30.81,224700.0,21.706,21.706,21.6638,21.6709,224700.0
2010-10-26 12:10:00,30.8,30.83,30.73,30.73,292500.0,21.6638,21.6849,21.6146,21.6146,292500.0
2010-10-26 12:20:00,30.74,30.74,30.64,30.64,300900.0,21.6216,21.6216,21.5513,21.5513,300900.0
2010-10-26 12:30:00,30.64,30.64,30.57,30.59,472300.0,21.5513,21.5513,21.5021,21.5161,472300.0
2010-10-26 12:40:00,30.59,30.72,30.58,30.71,216700.0,21.5161,21.6076,21.5091,21.6005,216700.0
2010-10-26 12:50:00,30.72,30.81,30.72,30.8,152600.0,21.6076,21.6709,21.6076,21.6638,152600.0
2010-10-26 13:00:00,30.81,30.82,30.76,30.78,241000.0,21.6709,21.6779,21.6357,21.6498,241000.0
2010-10-26 13:10:00,30.78,30.81,30.73,30.81,283600.0,21.6498,21.6709,21.6146,21.6709,283600.0
2010-10-26 13:20:00,30.81,30.85,30.78,30.81,85400.0,21.6709,21.699,21.6498,21.6709,85400.0
2010-10-26 13:30:00,30.81,30.84,30.79,30.83,114100.0,21.6709,21.692,21.6568,21.6849,114100.0
2010-10-26 13:40:00,30.84,30.85,30.83,30.84,83500.0,21.692,21.699,21.6849,21.692,83500.0
2010-10-26 13:50:00,30.84,30.85,30.68,30.72,366700.0,21.692,21.699,21.5794,21.6076,366700.0
2010-10-26 14:00:00,30.72,30.74,30.66,30.67,203700.0,21.6076,21.6216,21.5654,21.5724,203700.0
2010-10-26 14:10:00,30.67,30.71,30.65,30.71,116500.0,21.5724,21.6005,21.5583,21.6005,116500.0
2010-10-26 14:20:00,30.71,30.72,30.65,30.69,138800.0,21.6005,21.6076,21.5583,21.5865,138800.0
2010-10-26 14:30:00,30.69,30.75,30.63,30.75,198100.0,21.5865,21.6287,21.5443,21.6287,198100.0
2010-10-26 14:40:00,30.75,30.75,30.69,30.73,157400.0,21.6287,21.6287,21.5865,21.6146,157400.0
2010-10-26 14:50:00,30.73,30.73,30.67,30.68,302500.0,21.6146,21.6146,21.5724,21.5794,302500.0
2010-10-26 15:00:00,30.68,30.76,30.68,30.76,315400.0,21.5794,21.6357,21.5794,21.6357,315400.0
2010-10-26 15:10:00,30.75,30.83,30.75,30.83,366700.0,21.6287,21.6849,21.6287,21.6849,366700.0
2010-10-26 15:20:00,30.83,30.86,30.78,30.78,299500.0,21.6849,21.706,21.6498,21.6498,299500.0
2010-10-26 15:30:00,30.78,30.8,30.75,30.76,417500.0,21.6498,21.6638,21.6287,21.6357,417500.0
2010-10-26 15:40:00,30.76,30.77,30.69,30.72,536200.0,21.6357,21.6427,21.5865,21.6076,536200.0
2010-10-26 15:50:00,30.72,30.76,30.7,30.75,558100.0,21.6076,21.6357,21.5935,21.6287,558100.0
2010-10-27 09:30:00,30.58,30.58,30.3,30.45,402600.0,21.5091,21.5091,21.3121,21.4176,402600.0
2010-10-27 09:40:00,30.45,30.56,30.43,30.46,612900.0,21.4176,21.495,21.4036,21.4247,612900.0
2010-10-27 09:50:00,30.46,30.48,30.35,30.41,447100.0,21.4247,21.4387,21.3473,21.3895,447100.0
2010-10-27 10:00:00,30.41,30.57,30.39,30.52,631800.0,21.3895,21.5021,21.3754,21.4669,631800.0
2010-10-27 10:10:00,30.53,30.61,30.52,30.61,301900.0,21.4739,21.5302,21.4669,21.5302,301900.0
2010-10-27 10:20:00,30.61,30.62,30.43,30.48,244700.0,21.5302,21.5372,21.4036,21.4387,244700.0
2010-10-27 10:30:00,30.49,30.52,30.43,30.47,215800.0,21.4458,21.4669,21.4036,21.4317,215800.0
2010-10-27 10:40:00,30.47,30.5,30.38,30.42,149900.0,21.4317,21.4528,21.3684,21.3965,149900.0
2010-10-27 10:50:00,30.42,30.44,30.3,30.34,196700.0,21.3965,21.4106,21.3121,21.3403,196700.0
2010-10-27 11:00:00,30.34,30.35,30.3,30.33,221900.0,21.3403,21.3473,21.3121,21.3332,221900.0
2010-10-27 11:10:00,30.33,30.36,30.32,30.35,143100.0,21.3332,21.3543,21.3262,21.3473,143100.0
2010-10-27 11:20:00,30.36,30.36,30.21,30.26,386500.0,21.3543,21.3543,21.2488,21.284,386500.0
2010-10-27 11:30:00,30.26,30.32,30.26,30.28,308600.0,21.284,21.3262,21.284,21.2981,308600.0
2010-10-27 11:40:00,30.27,30.34,30.25,30.32,269800.0,21.291,21.3403,21.277,21.3262,269800.0
2010-10-27 11:50:00,30.31,30.41,30.31,30.4,154800.0,21.3192,21.3895,21.3192,21.3825,154800.0
2010-10-27 12:00:00,30.4,30.44,30.35,30.37,164600.0,21.3825,21.4106,21.3473,21.3614,164600.0
2010-10-27 12:10:00,30.37,30.45,30.36,30.41,106900.0,21.3614,21.4176,21.3543,21.3895,106900.0
2010-10-27 12:20:00,30.4,30.44,30.4,30.44,80800.0,21.3825,21.4106,21.3825,21.4106,80800.0
2010-10-27 12:30:00,30.43,30.45,30.43,30.43,113000.0,21.4036,21.4176,21.4036,21.4036,113000.0
2010-10-27 12:40:00,30.42,30.45,30.39,30.44,87000.0,21.3965,21.4176,21.3754,21.4106,87000.0
2010-10-27 12:50:00,30.43,30.46,30.43,30.44,49100.0,21.4036,21.4247,21.4036,21.4106,49100.0
2010-10-27 13:00:00,30.45,30.51,30.44,30.51,79500.0,21.4176,21.4599,21.4106,21.4599,79500.0
2010-10-27 13:10:00,30.51,30.51,30.4,30.42,187400.0,21.4599,21.4599,21.3825,21.3965,187400.0
2010-10-27 13:20:00,30.42,30.48,30.4,30.48,100500.0,21.3965,21.4387,21.3825,21.4387,100500.0
2010-10-27 13:30:00,30.48,30.49,30.44,30.47,178600.0,21.4387,21.4458,21.4106,21.4317,178600.0
2010-10-27 13:40:00,30.47,30.55,30.46,30.55,190100.0,21.4317,21.488,21.4247,21.488,190100.0
2010-10-27 13:50:00,30.54,30.6,30.54,30.59,172200.0,21.481,21.5232,21.481,21.5161,172200.0
2010-10-27 14:00:00,30.6,30.64,30.59,30.63,231700.0,21.5232,21.5513,21.5161,21.5443,231700.0
2010-10-27 14:10:00,30.64,30.68,30.63,30.65,247300.0,21.5513,21.5794,21.5443,21.5583,247300.0
2010-10-27 14:20:00,30.65,30.65,30.61,30.65,166600.0,21.5583,21.5583,21.5302,21.5583,166600.0
2010-10-27 14:30:00,30.65,30.72,30.62,30.71,155700.0,21.5583,21.6076,21.5372,21.6005,155700.0
2010-10-27 14:40:00,30.71,30.75,30.7,30.74,176700.0,21.6005,21.6287,21.5935,21.6216,176700.0
2010-10-27 14:50:00,30.73,30.74,30.68,30.68,159600.0,21.6146,21.6216,21.5794,21.5794,159600.0
2010-10-27 15:00:00,30.68,30.71,30.68,30.69,197100.0,21.5794,21.6005,21.5794,21.5865,197100.0
2010-10-27 15:10:00,30.69,30.7,30.65,30.69,233600.0,21.5865,21.5935,21.5583,21.5865,233600.0
2010-10-27 15:20:00,30.7,30.73,30.67,30.69,354800.0,21.5935,21.6146,21.5724,21.5865,354800.0
2010-10-27 15:30:00,30.7,30.73,30.69,30.72,317800.0,21.5935,21.6146,21.5865,21.6076,317800.0
2010-10-27 15:40:00,30.72,30.78,30.72,30.75,367100.0,21.6076,21.6498,21.6076,21.6287,367100.0
2010-10-27 15:50:00,30.75,30.88,30.75,30.82,690500.0,21.6287,21.7201,21.6287,21.6779,690500.0
2010-10-28 09:30:00,30.92,30.92,30.69,30.74,495500.0,21.7482,21.7482,21.5865,21.6216,495500.0
2010-10-28 09:40:00,30.74,30.86,30.69,30.83,609200.0,21.6216,21.706,21.5865,21.6849,609200.0
2010-10-28 09:50:00,30.84,30.84,30.62,30.72,595800.0,21.692,21.692,21.5372,21.6076,595800.0
2010-10-28 10:00:00,30.73,30.87,30.73,30.85,243800.0,21.6146,21.7131,21.6146,21.699,243800.0
2010-10-28 10:10:00,30.85,30.86,30.64,30.66,399400.0,21.699,21.706,21.5513,21.5654,399400.0
2010-10-28 10:20:00,30.67,30.7,30.59,30.61,148300.0,21.5724,21.5935,21.5161,21.5302,148300.0
2010-10-28 10:30:00,30.6,30.74,30.53,30.68,253600.0,21.5232,21.6216,21.4739,21.5794,253600.0
2010-10-28 10:40:00,30.68,30.78,30.68,30.76,169300.0,21.5794,21.6498,21.5794,21.6357,169300.0
2010-10-28 10:50:00,30.75,30.76,30.68,30.69,77100.0,21.6287,21.6357,21.5794,21.5865,77100.0
2010-10-28 11:00:00,30.68,30.76,30.66,30.76,102500.0,21.5794,21.6357,21.5654,21.6357,102500.0
2010-10-28 11:10:00,30.75,30.79,30.68,30.69,89600.0,21.6287,21.6568,21.5794,21.5865,89600.0
2010-10-28 11:20:00,30.7,30.7,30.64,30.66,91400.0,21.5935,21.5935,21.5513,21.5654,91400.0
2010-10-28 11:30:00,30.65,30.69,30.63,30.69,138700.0,21.5583,21.5865,21.5443,21.5865,138700.0
2010-10-28 11:40:00,30.68,30.72,30.66,30.66,141900.0,21.5794,21.6076,21.5654,21.5654,141900.0
2010-10-28 11:50:00,30.67,30.7,30.63,30.63,89400.0,21.5724,21.5935,21.5443,21.5443,89400.0
2010-10-28 12:00:00,30.63,30.63,30.54,30.57,136800.0,21.5443,21.5443,21.481,21.5021,136800.0
2010-10-28 12:10:00,30.56,30.58,30.52,30.58,99400.0,21.495,21.5091,21.4669,21.5091,99400.0
2010-10-28 12:20:00,30.58,30.6,30.52,30.52,89000.0,21.5091,21.5232,21.4669,21.4669,89000.0
2010-10-28 12:30:00,30.52,30.57,30.48,30.56,173400.0,21.4669,21.5021,21.4387,21.495,173400.0
2010-10-28 12:40:00,30.56,30.56,30.48,30.51,106500.0,21.495,21.495,21.4387,21.4599,106500.0
2010-10-28 12:50:00,30.52,30.54,30.5,30.51,64400.0,21.4669,21.481,21.4528,21.4599,64400.0
2010-10-28 13:00:00,30.51,30.59,30.5,30.59,74700.0,21.4599,21.5161,21.4528,21.5161,74700.0
2010-10-28 13:10:00,30.59,30.7,30.59,30.67,190400.0,21.5161,21.5935,21.5161,21.5724,190400.0
2010-10-28 13:20:00,30.67,30.68,30.63,30.67,121400.0,21.5724,21.5794,21.5443,21.5724,121400.0
2010-10-28 13:30:00,30.66,30.72,30.66,30.69,211800.0,21.5654,21.6076,21.5654,21.5865,211800.0
2010-10-28 13:40:00,30.69,30.7,30.66,30.68,104500.0,21.5865,21.5935,21.5654,21.5794,104500.0
2010-10-28 13:50:00,30.68,30.76,30.68,30.72,181900.0,21.5794,21.6357,21.5794,21.6076,181900.0
2010-10-28 14:00:00,30.73,30.78,30.7,30.76,151700.0,21.6146,21.6498,21.5935,21.6357,151700.0
2010-10-28 14:10:00,30.76,30.78,30.71,30.72,119900.0,21.6357,21.6498,21.6005,21.6076,119900.0
2010-10-28 14:20:00,30.73,30.75,30.68,30.71,152600.0,21.6146,21.6287,21.5794,21.6005,152600.0
2010-10-28 14:30:00,30.7,30.75,30.69,30.69,199300.0,21.5935,21.6287,21.5865,21.5865,199300.0
2010-10-28 14:40:00,30.7,30.71,30.67,30.68,322800.0,21.5935,21.6005,21.5724,21.5794,322800.0
2010-10-28 14:50:00,30.67,30.68,30.55,30.55,504200.0,21.5724,21.5794,21.488,21.488,504200.0
2010-10-28 15:00:00,30.56,30.62,30.53,30.62,173500.0,21.495,21.5372,21.4739,21.5372,173500.0
2010-10-28 15:10:00,30.61,30.62,30.56,30.57,306800.0,21.5302,21.5372,21.495,21.5021,306800.0
2010-10-28 15:20:00,30.58,30.58,30.49,30.5,399500.0,21.5091,21.5091,21.4458,21.4528,399500.0
2010-10-28 15:30:00,30.5,30.53,30.45,30.53,790900.0,21.4528,21.4739,21.4176,21.4739,790900.0
2010-10-28 15:40:00,30.53,30.66,30.5,30.65,513000.0,21.4739,21.5654,21.4528,21.5583,513000.0
2010-10-28 15:50:00,30.66,30.66,30.63,30.64,451500.0,21.5654,21.5654,21.5443,21.5513,451500.0
2010-10-29 09:30:00,30.55,30.58,30.33,30.39,423000.0,21.488,21.5091,21.3332,21.3754,423000.0
2010-10-29 09:40:00,30.38,30.4,30.25,30.38,304000.0,21.3684,21.3825,21.277,21.3684,304000.0
2010-10-29 09:50:00,30.39,30.42,30.31,30.34,351200.0,21.3754,21.3965,21.3192,21.3403,351200.0
2010-10-29 10:00:00,30.35,30.51,30.3,30.47,372000.0,21.3473,21.4599,21.3121,21.4317,372000.0
2010-10-29 10:10:00,30.48,30.51,30.38,30.39,212400.0,21.4387,21.4599,21.3684,21.3754,212400.0
2010-10-29 10:20:00,30.4,30.42,30.37,30.38,154200.0,21.3825,21.3965,21.3614,21.3684,154200.0
2010-10-29 10:30:00,30.38,30.39,30.37,30.38,96900.0,21.3684,21.3754,21.3614,21.3684,96900.0
2010-10-29 10:40:00,30.37,30.38,30.25,30.25,384300.0,21.3614,21.3684,21.277,21.277,384300.0
2010-10-29 10:50:00,30.26,30.32,30.26,30.32,165400.0,21.284,21.3262,21.284,21.3262,165400.0
2010-10-29 11:00:00,30.32,30.32,30.31,30.32,172100.0,21.3262,21.3262,21.3192,21.3262,172100.0
2010-10-29 11:10:00,30.32,30.38,30.31,30.38,154500.0,21.3262,21.3684,21.3192,21.3684,154500.0
2010-10-29 11:20:00,30.37,30.46,30.36,30.44,217800.0,21.3614,21.4247,21.3543,21.4106,217800.0
2010-10-29 11:30:00,30.44,30.44,30.29,30.35,220700.0,21.4106,21.4106,21.3051,21.3473,220700.0
2010-10-29 11:40:00,30.35,30.37,30.31,30.34,221300.0,21.3473,21.3614,21.3192,21.3403,221300.0
2010-10-29 11:50:00,30.34,30.36,30.32,30.36,95200.0,21.3403,21.3543,21.3262,21.3543,95200.0
2010-10-29 12:00:00,30.35,30.36,30.35,30.35,74500.0,21.3473,21.3543,21.3473,21.3473,74500.0
2010-10-29 12:10:00,30.36,30.39,30.35,30.38,153000.0,21.3543,21.3754,21.3473,21.3684,153000.0
2010-10-29 12:20:00,30.37,30.38,30.35,30.36,89100.0,21.3614,21.3684,21.3473,21.3543,89100.0
2010-10-29 12:30:00,30.36,30.36,30.34,30.36,129800.0,21.3543,21.3543,21.3403,21.3543,129800.0
2010-10-29 12:40:00,30.36,30.42,30.35,30.41,186200.0,21.3543,21.3965,21.3473,21.3895,186200.0
2010-10-29 12:50:00,30.41,30.51,30.41,30.5,124000.0,21.3895,21.4599,21.3895,21.4528,124000.0
2010-10-29 13:00:00,30.5,30.51,30.46,30.46,89400.0,21.4528,21.4599,21.4247,21.4247,89400.0
2010-10-29 13:10:00,30.46,30.47,30.41,30.42,72200.0,21.4247,21.4317,21.3895,21.3965,72200.0
2010-10-29 13:20:00,30.42,30.43,30.41,30.42,71600.0,21.3965,21.4036,21.3895,21.3965,71600.0
2010-10-29 13:30:00,30.42,30.43,30.4,30.41,94600.0,21.3965,21.4036,21.3825,21.3895,94600.0
2010-10-29 13:40:00,30.41,30.41,30.37,30.4,247700.0,21.3895,21.3895,21.3614,21.3825,247700.0
2010-10-29 13:50:00,30.39,30.4,30.33,30.34,378900.0,21.3754,21.3825,21.3332,21.3403,378900.0
2010-10-29 14:00:00,30.35,30.37,30.3,30.34,274300.0,21.3473,21.3614,21.3121,21.3403,274300.0
2010-10-29 14:10:00,30.34,30.35,30.34,30.34,69500.0,21.3403,21.3473,21.3403,21.3403,69500.0
2010-10-29 14:20:00,30.34,30.36,30.28,30.28,252900.0,21.3403,21.3543,21.2981,21.2981,252900.0
2010-10-29 14:30:00,30.28,30.29,30.24,30.25,304300.0,21.2981,21.3051,21.2699,21.277,304300.0
2010-10-29 14:40:00,30.24,30.26,30.2,30.22,239900.0,21.2699,21.284,21.2418,21.2559,239900.0
2010-10-29 14:50:00,30.22,30.23,30.2,30.2,170900.0,21.2559,21.2629,21.2418,21.2418,170900.0
2010-10-29 15:00:00,30.21,30.21,30.2,30.2,286000.0,21.2488,21.2488,21.2418,21.2418,286000.0
2010-10-29 15:10:00,30.2,30.21,30.19,30.2,505100.0,21.2418,21.2488,21.2348,21.2418,505100.0
2010-10-29 15:20:00,30.2,30.2,30.18,30.19,495700.0,21.2418,21.2418,21.2277,21.2348,495700.0
2010-10-29 15:30:00,30.19,30.22,30.18,30.19,579600.0,21.2348,21.2559,21.2277,21.2348,579600.0
2010-10-29 15:40:00,30.2,30.21,30.17,30.21,859400.0,21.2418,21.2488,21.2207,21.2488,859400.0
2010-10-29 15:50:00,30.2,30.21,30.12,30.13,1654700.0,21.2418,21.2488,21.1855,21.1926,1654700.0
2010-11-01 09:30:00,30.3,30.41,30.14,30.19,426900.0,21.3121,21.3895,21.1996,21.2348,426900.0
2010-11-01 09:40:00,30.19,30.21,30.16,30.2,335600.0,21.2348,21.2488,21.2137,21.2418,335600.0
2010-11-01 09:50:00,30.21,30.26,30.09,30.12,361500.0,21.2488,21.284,21.1644,21.1855,361500.0
2010-11-01 10:00:00,30.11,30.29,30.11,30.25,343600.0,21.1785,21.3051,21.1785,21.277,343600.0
2010-11-01 10:10:00,30.25,30.25,30.14,30.19,637700.0,21.277,21.277,21.1996,21.2348,637700.0
2010-11-01 10:20:00,30.19,30.21,30.15,30.2,199200.0,21.2348,21.2488,21.2066,21.2418,199200.0
2010-11-01 10:30:00,30.2,30.21,30.11,30.13,308200.0,21.2418,21.2488,21.1785,21.1926,308200.0
2010-11-01 10:40:00,30.13,30.19,30.09,30.14,318700.0,21.1926,21.2348,21.1644,21.1996,318700.0
2010-11-01 10:50:00,30.14,30.16,30.09,30.09,241400.0,21.1996,21.2137,21.1644,21.1644,241400.0
2010-11-01 11:00:00,30.1,30.14,30.06,30.11,194700.0,21.1715,21.1996,21.1433,21.1785,194700.0
2010-11-01 11:10:00,30.11,30.12,30.06,30.1,210900.0,21.1785,21.1855,21.1433,21.1715,210900.0
2010-11-01 11:20:00,30.1,30.11,30.06,30.07,170800.0,21.1715,21.1785,21.1433,21.1504,170800.0
2010-11-01 11:30:00,30.07,30.08,30.0,30.02,221700.0,21.1504,21.1574,21.1011,21.1152,221700.0
2010-11-01 11:40:00,30.03,30.03,29.99,30.01,229900.0,21.1222,21.1222,21.0941,21.1082,229900.0
2010-11-01 11:50:00,30.02,30.05,30.01,30.02,208400.0,21.1152,21.1363,21.1082,21.1152,208400.0
2010-11-01 12:00:00,30.02,30.05,29.99,30.01,397400.0,21.1152,21.1363,21.0941,21.1082,397400.0
2010-11-01 12:10:00,30.01,30.01,29.99,30.0,133700.0,21.1082,21.1082,21.0941,21.1011,133700.0
2010-11-01 12:20:00,30.01,30.03,30.0,30.0,180400.0,21.1082,21.1222,21.1011,21.1011,180400.0
2010-11-01 12:30:00,30.0,30.02,29.97,29.98,246100.0,21.1011,21.1152,21.08,21.0871,246100.0
2010-11-01 12:40:00,29.98,30.01,29.97,29.97,150900.0,21.0871,21.1082,21.08,21.08,150900.0
2010-11-01 12:50:00,29.98,30.0,29.97,30.0,70900.0,21.0871,21.1011,21.08,21.1011,70900.0
2010-11-01 13:00:00,30.0,30.02,29.96,29.99,195900.0,21.1011,21.1152,21.073,21.0941,195900.0
2010-11-01 13:10:00,29.99,30.01,29.97,30.01,107800.0,21.0941,21.1082,21.08,21.1082,107800.0
2010-11-01 13:20:00,30.0,30.01,29.96,29.96,145300.0,21.1011,21.1082,21.073,21.073,145300.0
2010-11-01 13:30:00,29.97,30.0,29.96,30.0,138500.0,21.08,21.1011,21.073,21.1011,138500.0
2010-11-01 13:40:00,30.0,30.02,29.99,30.0,154500.0,21.1011,21.1152,21.0941,21.1011,154500.0
2010-11-01 13:50:00,30.0,30.0,29.98,29.99,124900.0,21.1011,21.1011,21.0871,21.0941,124900.0
2010-11-01 14:00:00,29.99,30.0,29.98,30.0,132900.0,21.0941,21.1011,21.0871,21.1011,132900.0
2010-11-01 14:10:00,30.0,30.0,29.97,29.97,334800.0,21.1011,21.1011,21.08,21.08,334800.0
2010-11-01 14:20:00,29.96,29.98,29.91,29.91,212300.0,21.073,21.0871,21.0378,21.0378,212300.0
2010-11-01 14:30:00,29.91,29.92,29.81,29.81,336300.0,21.0378,21.0449,20.9675,20.9675,336300.0
2010-11-01 14:40:00,29.81,29.83,29.74,29.78,324700.0,20.9675,20.9816,20.9183,20.9464,324700.0
2010-11-01 14:50:00,29.78,29.81,29.76,29.81,110200.0,20.9464,20.9675,20.9323,20.9675,110200.0
2010-11-01 15:00:00,29.81,29.81,29.72,29.77,256800.0,20.9675,20.9675,20.9042,20.9394,256800.0
2010-11-01 15:10:00,29.77,29.78,29.7,29.76,272300.0,20.9394,20.9464,20.8901,20.9323,272300.0
2010-11-01 15:20:00,29.76,29.86,29.76,29.81,243700.0,20.9323,21.0027,20.9323,20.9675,243700.0
2010-11-01 15:30:00,29.81,29.85,29.81,29.84,217600.0,20.9675,20.9956,20.9675,20.9886,217600.0
2010-11-01 15:40:00,29.84,29.94,29.84,29.89,553200.0,20.9886,21.0589,20.9886,21.0238,553200.0
2010-11-01 15:50:00,29.89,29.9,29.83,29.89,1069500.0,21.0238,21.0308,20.9816,21.0238,1069500.0
2010-11-02 09:30:00,30.14,30.21,30.02,30.06,498900.0,21.1996,21.2488,21.1152,21.1433,498900.0
2010-11-02 09:40:00,30.06,30.12,30.01,30.1,461000.0,21.1433,21.1855,21.1082,21.1715,461000.0
2010-11-02 09:50:00,30.09,30.26,30.06,30.25,534100.0,21.1644,21.284,21.1433,21.277,534100.0
2010-11-02 10:00:00,30.26,30.47,30.25,30.41,818000.0,21.284,21.4317,21.277,21.3895,818000.0
2010-11-02 10:10:00,30.4,30.5,30.36,30.49,378500.0,21.3825,21.4528,21.3543,21.4458,378500.0
2010-11-02 10:20:00,30.49,30.56,30.47,30.53,593700.0,21.4458,21.495,21.4317,21.4739,593700.0
2010-11-02 10:30:00,30.54,30.61,30.42,30.42,536000.0,21.481,21.5302,21.3965,21.3965,536000.0
2010-11-02 10:40:00,30.43,30.45,30.38,30.4,221300.0,21.4036,21.4176,21.3684,21.3825,221300.0
2010-11-02 10:50:00,30.39,30.42,30.38,30.4,376600.0,21.3754,21.3965,21.3684,21.3825,376600.0
2010-11-02 11:00:00,30.4,30.49,30.39,30.48,386200.0,21.3825,21.4458,21.3754,21.4387,386200.0
2010-11-02 11:10:00,30.48,30.62,30.47,30.58,767100.0,21.4387,21.5372,21.4317,21.5091,767100.0
2010-11-02 11:20:00,30.59,30.68,30.58,30.68,350000.0,21.5161,21.5794,21.5091,21.5794,350000.0
2010-11-02 11:30:00,30.67,30.73,30.65,30.69,458900.0,21.5724,21.6146,21.5583,21.5865,458900.0
2010-11-02 11:40:00,30.69,30.83,30.68,30.78,680100.0,21.5865,21.6849,21.5794,21.6498,680100.0
2010-11-02 11:50:00,30.78,30.81,30.73,30.74,143300.0,21.6498,21.6709,21.6146,21.6216,143300.0
2010-11-02 12:00:00,30.74,30.75,30.68,30.75,385000.0,21.6216,21.6287,21.5794,21.6287,385000.0
2010-11-02 12:10:00,30.75,30.8,30.75,30.8,142700.0,21.6287,21.6638,21.6287,21.6638,142700.0
2010-11-02 12:20:00,30.8,30.8,30.78,30.78,106700.0,21.6638,21.6638,21.6498,21.6498,106700.0
2010-11-02 12:30:00,30.78,30.8,30.77,30.8,128200.0,21.6498,21.6638,21.6427,21.6638,128200.0
2010-11-02 12:40:00,30.79,30.84,30.78,30.84,349500.0,21.6568,21.692,21.6498,21.692,349500.0
2010-11-02 12:50:00,30.84,30.85,30.8,30.8,199600.0,21.692,21.699,21.6638,21.6638,199600.0
2010-11-02 13:00:00,30.8,30.85,30.79,30.84,318900.0,21.6638,21.699,21.6568,21.692,318900.0
2010-11-02 13:10:00,30.84,30.89,30.83,30.88,204600.0,21.692,21.7271,21.6849,21.7201,204600.0
2010-11-02 13:20:00,30.87,30.88,30.8,30.83,293200.0,21.7131,21.7201,21.6638,21.6849,293200.0
2010-11-02 13:30:00,30.83,30.85,30.8,30.82,305400.0,21.6849,21.699,21.6638,21.6779,305400.0
2010-11-02 13:40:00,30.81,30.85,30.8,30.81,158100.0,21.6709,21.699,21.6638,21.6709,158100.0
2010-11-02 13:50:00,30.81,30.84,30.76,30.79,266600.0,21.6709,21.692,21.6357,21.6568,266600.0
2010-11-02 14:00:00,30.79,30.8,30.76,30.77,213300.0,21.6568,21.6638,21.6357,21.6427,213300.0
2010-11-02 14:10:00,30.76,30.78,30.75,30.77,256200.0,21.6357,21.6498,21.6287,21.6427,256200.0
2010-11-02 14:20:00,30.77,30.77,30.75,30.76,242400.0,21.6427,21.6427,21.6287,21.6357,242400.0
2010-11-02 14:30:00,30.76,30.77,30.74,30.76,233900.0,21.6357,21.6427,21.6216,21.6357,233900.0
2010-11-02 14:40:00,30.76,30.76,30.7,30.7,329600.0,21.6357,21.6357,21.5935,21.5935,329600.0
2010-11-02 14:50:00,30.7,30.74,30.69,30.71,438300.0,21.5935,21.6216,21.5865,21.6005,438300.0
2010-11-02 15:00:00,30.71,30.73,30.69,30.69,326400.0,21.6005,21.6146,21.5865,21.5865,326400.0
2010-11-02 15:10:00,30.7,30.73,30.69,30.73,506000.0,21.5935,21.6146,21.5865,21.6146,506000.0
2010-11-02 15:20:00,30.72,30.75,30.69,30.72,252800.0,21.6076,21.6287,21.5865,21.6076,252800.0
2010-11-02 15:30:00,30.71,30.72,30.59,30.6,455500.0,21.6005,21.6076,21.5161,21.5232,455500.0
2010-11-02 15:40:00,30.6,30.6,30.48,30.49,896500.0,21.5232,21.5232,21.4387,21.4458,896500.0
2010-11-02 15:50:00,30.49,30.57,30.45,30.54,1941100.0,21.4458,21.5021,21.4176,21.481,1941100.0
2010-11-03 09:30:00,30.31,30.95,30.31,30.9,1488600.0,21.3192,21.7693,21.3192,21.7342,1488600.0
2010-11-03 09:40:00,30.89,31.1,30.71,30.88,1375900.0,21.7271,21.8748,21.6005,21.7201,1375900.0
2010-11-03 09:50:00,30.88,30.93,30.79,30.88,236700.0,21.7201,21.7553,21.6568,21.7201,236700.0
2010-11-03 10:00:00,30.88,30.96,30.78,30.8,712000.0,21.7201,21.7764,21.6498,21.6638,712000.0
2010-11-03 10:10:00,30.8,30.96,30.8,30.88,428000.0,21.6638,21.7764,21.6638,21.7201,428000.0
2010-11-03 10:20:00,30.88,30.93,30.82,30.86,716400.0,21.7201,21.7553,21.6779,21.706,716400.0
2010-11-03 10:30:00,30.86,30.91,30.83,30.84,569600.0,21.706,21.7412,21.6849,21.692,569600.0
2010-11-03 10:40:00,30.84,30.89,30.73,30.77,511500.0,21.692,21.7271,21.6146,21.6427,511500.0
2010-11-03 10:50:00,30.77,30.81,30.77,30.81,299800.0,21.6427,21.6709,21.6427,21.6709,299800.0
2010-11-03 11:00:00,30.79,30.81,30.74,30.78,563200.0,21.6568,21.6709,21.6216,21.6498,563200.0
2010-11-03 11:10:00,30.78,30.8,30.63,30.68,352600.0,21.6498,21.6638,21.5443,21.5794,352600.0
2010-11-03 11:20:00,30.68,30.71,30.61,30.66,175700.0,21.5794,21.6005,21.5302,21.5654,175700.0
2010-11-03 11:30:00,30.64,30.66,30.58,30.58,197700.0,21.5513,21.5654,21.5091,21.5091,197700.0
2010-11-03 11:40:00,30.58,30.62,30.57,30.61,314200.0,21.5091,21.5372,21.5021,21.5302,314200.0
2010-11-03 11:50:00,30.62,30.62,30.55,30.56,310600.0,21.5372,21.5372,21.488,21.495,310600.0
2010-11-03 12:00:00,30.56,30.56,30.49,30.5,504800.0,21.495,21.495,21.4458,21.4528,504800.0
2010-11-03 12:10:00,30.5,30.61,30.5,30.6,228000.0,21.4528,21.5302,21.4528,21.5232,228000.0
2010-11-03 12:20:00,30.6,30.6,30.53,30.6,132100.0,21.5232,21.5232,21.4739,21.5232,132100.0
2010-11-03 12:30:00,30.59,30.61,30.57,30.59,216800.0,21.5161,21.5302,21.5021,21.5161,216800.0
2010-11-03 12:40:00,30.59,30.61,30.55,30.57,220200.0,21.5161,21.5302,21.488,21.5021,220200.0
2010-11-03 12:50:00,30.58,30.6,30.58,30.58,135000.0,21.5091,21.5232,21.5091,21.5091,135000.0
2010-11-03 13:00:00,30.58,30.62,30.58,30.58,176300.0,21.5091,21.5372,21.5091,21.5091,176300.0
2010-11-03 13:10:00,30.59,30.59,30.51,30.54,177200.0,21.5161,21.5161,21.4599,21.481,177200.0
2010-11-03 13:20:00,30.54,30.54,30.5,30.52,127200.0,21.481,21.481,21.4528,21.4669,127200.0
2010-11-03 13:30:00,30.51,30.66,30.5,30.6,232700.0,21.4599,21.5654,21.4528,21.5232,232700.0
2010-11-03 13:40:00,30.6,30.62,30.57,30.6,106500.0,21.5232,21.5372,21.5021,21.5232,106500.0
2010-11-03 13:50:00,30.6,30.66,30.59,30.6,110900.0,21.5232,21.5654,21.5161,21.5232,110900.0
2010-11-03 14:00:00,30.6,30.72,30.6,30.71,377600.0,21.5232,21.6076,21.5232,21.6005,377600.0
2010-11-03 14:10:00,30.71,30.78,30.58,30.75,517200.0,21.6005,21.6498,21.5091,21.6287,517200.0
2010-11-03 14:20:00,30.74,30.83,30.62,30.68,878100.0,21.6216,21.6849,21.5372,21.5794,878100.0
2010-11-03 14:30:00,30.67,30.75,30.58,30.72,517800.0,21.5724,21.6287,21.5091,21.6076,517800.0
2010-11-03 14:40:00,30.71,30.81,30.65,30.79,361800.0,21.6005,21.6709,21.5583,21.6568,361800.0
2010-11-03 14:50:00,30.79,30.82,30.73,30.76,221000.0,21.6568,21.6779,21.6146,21.6357,221000.0
2010-11-03 15:00:00,30.77,30.86,30.75,30.85,257900.0,21.6427,21.706,21.6287,21.699,257900.0
2010-11-03 15:10:00,30.85,30.91,30.83,30.84,510000.0,21.699,21.7412,21.6849,21.692,510000.0
2010-11-03 15:20:00,30.84,30.87,30.76,30.81,294000.0,21.692,21.7131,21.6357,21.6709,294000.0
2010-11-03 15:30:00,30.81,30.87,30.74,30.79,309400.0,21.6709,21.7131,21.6216,21.6568,309400.0
2010-11-03 15:40:00,30.79,30.81,30.76,30.79,239900.0,21.6568,21.6709,21.6357,21.6568,239900.0
2010-11-03 15:50:00,30.79,30.91,30.79,30.88,784200.0,21.6568,21.7412,21.6568,21.7201,784200.0
2010-11-04 09:30:00,31.15,31.2,31.03,31.2,593000.0,21.91,21.9452,21.8256,21.9452,593000.0
2010-11-04 09:40:00,31.2,31.27,31.16,31.25,583800.0,21.9452,21.9944,21.917,21.9803,583800.0
2010-11-04 09:50:00,31.25,31.3,31.19,31.21,275300.0,21.9803,22.0155,21.9381,21.9522,275300.0
2010-11-04 10:00:00,31.21,31.24,31.18,31.18,644600.0,21.9522,21.9733,21.9311,21.9311,644600.0
2010-11-04 10:10:00,31.19,31.2,31.15,31.15,147800.0,21.9381,21.9452,21.91,21.91,147800.0
2010-11-04 10:20:00,31.16,31.16,31.09,31.13,499900.0,21.917,21.917,21.8678,21.8959,499900.0
2010-11-04 10:30:00,31.13,31.15,31.12,31.13,124000.0,21.8959,21.91,21.8889,21.8959,124000.0
2010-11-04 10:40:00,31.13,31.19,31.12,31.14,223300.0,21.8959,21.9381,21.8889,21.903,223300.0
2010-11-04 10:50:00,31.15,31.18,31.1,31.17,228900.0,21.91,21.9311,21.8748,21.9241,228900.0
2010-11-04 11:00:00,31.17,31.21,31.16,31.21,263400.0,21.9241,21.9522,21.917,21.9522,263400.0
2010-11-04 11:10:00,31.21,31.23,31.17,31.22,152600.0,21.9522,21.9663,21.9241,21.9592,152600.0
2010-11-04 11:20:00,31.23,31.26,31.17,31.2,177300.0,21.9663,21.9874,21.9241,21.9452,177300.0
2010-11-04 11:30:00,31.2,31.25,31.2,31.23,146500.0,21.9452,21.9803,21.9452,21.9663,146500.0
2010-11-04 11:40:00,31.24,31.25,31.19,31.2,264700.0,21.9733,21.9803,21.9381,21.9452,264700.0
2010-11-04 11:50:00,31.21,31.26,31.2,31.25,157100.0,21.9522,21.9874,21.9452,21.9803,157100.0
2010-11-04 12:00:00,31.25,31.26,31.2,31.24,149200.0,21.9803,21.9874,21.9452,21.9733,149200.0
2010-11-04 12:10:00,31.24,31.3,31.24,31.29,195600.0,21.9733,22.0155,21.9733,22.0085,195600.0
2010-11-04 12:20:00,31.29,31.31,31.28,31.31,146500.0,22.0085,22.0225,22.0014,22.0225,146500.0
2010-11-04 12:30:00,31.3,31.32,31.3,31.31,128200.0,22.0155,22.0296,22.0155,22.0225,128200.0
2010-11-04 12:40:00,31.31,31.34,31.3,31.31,132800.0,22.0225,22.0436,22.0155,22.0225,132800.0
2010-11-04 12:50:00,31.32,31.32,31.3,31.3,135500.0,22.0296,22.0296,22.0155,22.0155,135500.0
2010-11-04 13:00:00,31.31,31.33,31.3,31.3,118400.0,22.0225,22.0366,22.0155,22.0155,118400.0
2010-11-04 13:10:00,31.31,31.33,31.3,31.3,104300.0,22.0225,22.0366,22.0155,22.0155,104300.0
2010-11-04 13:20:00,31.31,31.36,31.3,31.34,156200.0,22.0225,22.0577,22.0155,22.0436,156200.0
2010-11-04 13:30:00,31.35,31.36,31.3,31.32,122500.0,22.0507,22.0577,22.0155,22.0296,122500.0
2010-11-04 13:40:00,31.32,31.35,31.3,31.31,135600.0,22.0296,22.0507,22.0155,22.0225,135600.0
2010-11-04 13:50:00,31.31,31.35,31.31,31.31,121300.0,22.0225,22.0507,22.0225,22.0225,121300.0
2010-11-04 14:00:00,31.32,31.33,31.28,31.32,154600.0,22.0296,22.0366,22.0014,22.0296,154600.0
2010-11-04 14:10:00,31.32,31.33,31.3,31.3,179200.0,22.0296,22.0366,22.0155,22.0155,179200.0
2010-11-04 14:20:00,31.31,31.34,31.29,31.32,160900.0,22.0225,22.0436,22.0085,22.0296,160900.0
2010-11-04 14:30:00,31.31,31.33,31.31,31.33,126600.0,22.0225,22.0366,22.0225,22.0366,126600.0
2010-11-04 14:40:00,31.33,31.34,31.31,31.32,183400.0,22.0366,22.0436,22.0225,22.0296,183400.0
2010-11-04 14:50:00,31.32,31.32,31.3,31.3,122100.0,22.0296,22.0296,22.0155,22.0155,122100.0
2010-11-04 15:00:00,31.31,31.39,31.31,31.39,261100.0,22.0225,22.0788,22.0225,22.0788,261100.0
2010-11-04 15:10:00,31.39,31.47,31.38,31.46,358300.0,22.0788,22.1351,22.0718,22.1281,358300.0
2010-11-04 15:20:00,31.45,31.5,31.44,31.5,446700.0,22.121,22.1562,22.114,22.1562,446700.0
2010-11-04 15:30:00,31.49,31.51,31.48,31.5,400700.0,22.1492,22.1632,22.1421,22.1562,400700.0
2010-11-04 15:40:00,31.5,31.52,31.47,31.5,680400.0,22.1562,22.1703,22.1351,22.1562,680400.0
2010-11-04 15:50:00,31.5,31.53,31.49,31.51,679800.0,22.1562,22.1773,22.1492,22.1632,679800.0
2010-11-05 09:30:00,31.51,31.54,31.38,31.52,237600.0,22.1632,22.1843,22.0718,22.1703,237600.0
2010-11-05 09:40:00,31.52,31.58,31.47,31.53,146300.0,22.1703,22.2125,22.1351,22.1773,146300.0
2010-11-05 09:50:00,31.52,31.53,31.42,31.51,172000.0,22.1703,22.1773,22.0999,22.1632,172000.0
2010-11-05 10:00:00,31.52,31.56,31.46,31.49,246000.0,22.1703,22.1984,22.1281,22.1492,246000.0
2010-11-05 10:10:00,31.49,31.51,31.44,31.48,302700.0,22.1492,22.1632,22.114,22.1421,302700.0
2010-11-05 10:20:00,31.49,31.5,31.33,31.33,343700.0,22.1492,22.1562,22.0366,22.0366,343700.0
2010-11-05 10:30:00,31.33,31.41,31.33,31.35,251300.0,22.0366,22.0929,22.0366,22.0507,251300.0
2010-11-05 10:40:00,31.35,31.35,31.19,31.2,387700.0,22.0507,22.0507,21.9381,21.9452,387700.0
2010-11-05 10:50:00,31.2,31.29,31.17,31.22,436800.0,21.9452,22.0085,21.9241,21.9592,436800.0
2010-11-05 11:00:00,31.22,31.23,31.1,31.11,438200.0,21.9592,21.9663,21.8748,21.8819,438200.0
2010-11-05 11:10:00,31.11,31.16,31.11,31.15,228400.0,21.8819,21.917,21.8819,21.91,228400.0
2010-11-05 11:20:00,31.14,31.17,31.09,31.09,198900.0,21.903,21.9241,21.8678,21.8678,198900.0
2010-11-05 11:30:00,31.1,31.13,31.01,31.03,355200.0,21.8748,21.8959,21.8115,21.8256,355200.0
2010-11-05 11:40:00,31.03,31.06,31.0,31.0,188700.0,21.8256,21.8467,21.8045,21.8045,188700.0
2010-11-05 11:50:00,31.01,31.01,30.93,30.96,183800.0,21.8115,21.8115,21.7553,21.7764,183800.0
2010-11-05 12:00:00,30.96,31.02,30.95,31.0,266900.0,21.7764,21.8186,21.7693,21.8045,266900.0
2010-11-05 12:10:00,31.0,31.0,30.96,30.98,117000.0,21.8045,21.8045,21.7764,21.7904,117000.0
2010-11-05 12:20:00,30.98,31.0,30.92,30.96,174200.0,21.7904,21.8045,21.7482,21.7764,174200.0
2010-11-05 12:30:00,30.96,30.99,30.93,30.98,171700.0,21.7764,21.7975,21.7553,21.7904,171700.0
2010-11-05 12:40:00,30.97,31.01,30.95,31.01,180200.0,21.7834,21.8115,21.7693,21.8115,180200.0
2010-11-05 12:50:00,31.01,31.05,30.98,30.99,102700.0,21.8115,21.8397,21.7904,21.7975,102700.0
2010-11-05 13:00:00,30.98,31.04,30.98,31.01,131100.0,21.7904,21.8326,21.7904,21.8115,131100.0
2010-11-05 13:10:00,31.0,31.01,30.95,30.95,93500.0,21.8045,21.8115,21.7693,21.7693,93500.0
2010-11-05 13:20:00,30.95,30.96,30.9,30.94,333500.0,21.7693,21.7764,21.7342,21.7623,333500.0
2010-11-05 13:30:00,30.95,30.95,30.89,30.9,122000.0,21.7693,21.7693,21.7271,21.7342,122000.0
2010-11-05 13:40:00,30.89,30.97,30.89,30.94,172500.0,21.7271,21.7834,21.7271,21.7623,172500.0
2010-11-05 13:50:00,30.94,30.99,30.94,30.97,129500.0,21.7623,21.7975,21.7623,21.7834,129500.0
2010-11-05 14:00:00,30.96,30.97,30.9,30.92,154000.0,21.7764,21.7834,21.7342,21.7482,154000.0
2010-11-05 14:10:00,30.92,30.92,30.85,30.86,149900.0,21.7482,21.7482,21.699,21.706,149900.0
2010-11-05 14:20:00,30.87,30.91,30.84,30.85,297200.0,21.7131,21.7412,21.692,21.699,297200.0
2010-11-05 14:30:00,30.85,30.9,30.85,30.9,138800.0,21.699,21.7342,21.699,21.7342,138800.0
2010-11-05 14:40:00,30.89,30.9,30.85,30.85,233200.0,21.7271,21.7342,21.699,21.699,233200.0
2010-11-05 14:50:00,30.85,30.87,30.85,30.86,150700.0,21.699,21.7131,21.699,21.706,150700.0
2010-11-05 15:00:00,30.86,30.87,30.86,30.86,150700.0,21.706,21.7131,21.706,21.706,150700.0
2010-11-05 15:10:00,30.86,30.87,30.69,30.69,637200.0,21.706,21.7131,21.5865,21.5865,637200.0
2010-11-05 15:20:00,30.69,30.76,30.67,30.74,648700.0,21.5865,21.6357,21.5724,21.6216,648700.0
2010-11-05 15:30:00,30.74,30.84,30.73,30.82,376600.0,21.6216,21.692,21.6146,21.6779,376600.0
2010-11-05 15:40:00,30.81,30.95,30.79,30.95,485900.0,21.6709,21.7693,21.6568,21.7693,485900.0
2010-11-05 15:50:00,30.95,30.99,30.93,30.94,653700.0,21.7693,21.7975,21.7553,21.7623,653700.0
2010-11-08 09:30:00,30.84,31.11,30.84,31.0,479600.0,21.692,21.8819,21.692,21.8045,479600.0
2010-11-08 09:40:00,31.0,31.03,30.92,30.94,306100.0,21.8045,21.8256,21.7482,21.7623,306100.0
2010-11-08 09:50:00,30.93,30.99,30.91,30.96,235200.0,21.7553,21.7975,21.7412,21.7764,235200.0
2010-11-08 10:00:00,30.96,30.99,30.93,30.97,148600.0,21.7764,21.7975,21.7553,21.7834,148600.0
2010-11-08 10:10:00,30.98,31.01,30.97,30.97,141500.0,21.7904,21.8115,21.7834,21.7834,141500.0
2010-11-08 10:20:00,30.98,31.0,30.94,30.95,221300.0,21.7904,21.8045,21.7623,21.7693,221300.0
2010-11-08 10:30:00,30.94,30.95,30.89,30.89,80800.0,21.7623,21.7693,21.7271,21.7271,80800.0
2010-11-08 10:40:00,30.89,30.94,30.89,30.93,125900.0,21.7271,21.7623,21.7271,21.7553,125900.0
2010-11-08 10:50:00,30.93,30.94,30.89,30.89,143900.0,21.7553,21.7623,21.7271,21.7271,143900.0
2010-11-08 11:00:00,30.89,30.91,30.86,30.9,134700.0,21.7271,21.7412,21.706,21.7342,134700.0
2010-11-08 11:10:00,30.9,30.92,30.89,30.9,111300.0,21.7342,21.7482,21.7271,21.7342,111300.0
2010-11-08 11:20:00,30.9,30.91,30.85,30.88,95300.0,21.7342,21.7412,21.699,21.7201,95300.0
2010-11-08 11:30:00,30.87,30.89,30.84,30.84,107400.0,21.7131,21.7271,21.692,21.692,107400.0
2010-11-08 11:40:00,30.85,30.87,30.84,30.86,135700.0,21.699,21.7131,21.692,21.706,135700.0
2010-11-08 11:50:00,30.86,30.89,30.85,30.88,176400.0,21.706,21.7271,21.699,21.7201,176400.0
2010-11-08 12:00:00,30.88,30.94,30.88,30.94,149200.0,21.7201,21.7623,21.7201,21.7623,149200.0
2010-11-08 12:10:00,30.93,30.94,30.93,30.94,78800.0,21.7553,21.7623,21.7553,21.7623,78800.0
2010-11-08 12:20:00,30.94,30.97,30.93,30.94,141700.0,21.7623,21.7834,21.7553,21.7623,141700.0
2010-11-08 12:30:00,30.94,30.95,30.89,30.92,139900.0,21.7623,21.7693,21.7271,21.7482,139900.0
2010-11-08 12:40:00,30.92,30.98,30.92,30.98,199700.0,21.7482,21.7904,21.7482,21.7904,199700.0
2010-11-08 12:50:00,30.98,30.98,30.89,30.91,135900.0,21.7904,21.7904,21.7271,21.7412,135900.0
2010-11-08 13:00:00,30.9,30.93,30.9,30.92,82500.0,21.7342,21.7553,21.7342,21.7482,82500.0
2010-11-08 13:10:00,30.92,30.94,30.91,30.94,62000.0,21.7482,21.7623,21.7412,21.7623,62000.0
2010-11-08 13:20:00,30.94,30.98,30.93,30.97,176600.0,21.7623,21.7904,21.7553,21.7834,176600.0
2010-11-08 13:30:00,30.96,31.01,30.96,31.0,471600.0,21.7764,21.8115,21.7764,21.8045,471600.0
2010-11-08 13:40:00,31.0,31.04,30.99,31.03,277100.0,21.8045,21.8326,21.7975,21.8256,277100.0
2010-11-08 13:50:00,31.04,31.05,31.0,31.03,196900.0,21.8326,21.8397,21.8045,21.8256,196900.0
2010-11-08 14:00:00,31.03,31.04,31.01,31.01,142300.0,21.8256,21.8326,21.8115,21.8115,142300.0
2010-11-08 14:10:00,31.01,31.07,31.0,31.06,193500.0,21.8115,21.8537,21.8045,21.8467,193500.0
2010-11-08 14:20:00,31.07,31.08,31.02,31.02,179800.0,21.8537,21.8608,21.8186,21.8186,179800.0
2010-11-08 14:30:00,31.02,31.03,30.99,31.01,116600.0,21.8186,21.8256,21.7975,21.8115,116600.0
2010-11-08 14:40:00,31.0,31.06,31.0,31.02,165500.0,21.8045,21.8467,21.8045,21.8186,165500.0
2010-11-08 14:50:00,31.01,31.06,31.0,31.06,212200.0,21.8115,21.8467,21.8045,21.8467,212200.0
2010-11-08 15:00:00,31.05,31.08,31.01,31.02,326500.0,21.8397,21.8608,21.8115,21.8186,326500.0
2010-11-08 15:10:00,31.02,31.16,31.01,31.14,354200.0,21.8186,21.917,21.8115,21.903,354200.0
2010-11-08 15:20:00,31.15,31.21,31.14,31.2,220500.0,21.91,21.9522,21.903,21.9452,220500.0
2010-11-08 15:30:00,31.2,31.24,31.18,31.22,309100.0,21.9452,21.9733,21.9311,21.9592,309100.0
2010-11-08 15:40:00,31.22,31.31,31.2,31.24,534800.0,21.9592,22.0225,21.9452,21.9733,534800.0
2010-11-08 15:50:00,31.23,31.26,31.2,31.23,438400.0,21.9663,21.9874,21.9452,21.9663,438400.0
2010-11-09 09:30:00,31.26,31.4,30.93,30.98,378300.0,21.9874,22.0859,21.7553,21.7904,378300.0
2010-11-09 09:40:00,30.98,31.02,30.95,30.96,258100.0,21.7904,21.8186,21.7693,21.7764,258100.0
2010-11-09 09:50:00,30.96,31.06,30.91,31.04,420900.0,21.7764,21.8467,21.7412,21.8326,420900.0
2010-11-09 10:00:00,31.05,31.09,31.01,31.08,431900.0,21.8397,21.8678,21.8115,21.8608,431900.0
2010-11-09 10:10:00,31.07,31.11,31.04,31.06,281900.0,21.8537,21.8819,21.8326,21.8467,281900.0
2010-11-09 10:20:00,31.07,31.12,31.06,31.09,579900.0,21.8537,21.8889,21.8467,21.8678,579900.0
2010-11-09 10:30:00,31.08,31.13,31.07,31.1,387700.0,21.8608,21.8959,21.8537,21.8748,387700.0
2010-11-09 10:40:00,31.1,31.14,31.09,31.13,283200.0,21.8748,21.903,21.8678,21.8959,283200.0
2010-11-09 10:50:00,31.12,31.16,31.09,31.16,124200.0,21.8889,21.917,21.8678,21.917,124200.0
2010-11-09 11:00:00,31.16,31.16,31.08,31.1,352300.0,21.917,21.917,21.8608,21.8748,352300.0
2010-11-09 11:10:00,31.09,31.13,31.08,31.08,90300.0,21.8678,21.8959,21.8608,21.8608,90300.0
2010-11-09 11:20:00,31.08,31.22,31.08,31.14,443800.0,21.8608,21.9592,21.8608,21.903,443800.0
2010-11-09 11:30:00,31.14,31.18,31.14,31.17,177200.0,21.903,21.9311,21.903,21.9241,177200.0
2010-11-09 11:40:00,31.17,31.22,31.17,31.19,235600.0,21.9241,21.9592,21.9241,21.9381,235600.0
2010-11-09 11:50:00,31.19,31.19,31.05,31.06,169500.0,21.9381,21.9381,21.8397,21.8467,169500.0
2010-11-09 12:00:00,31.06,31.07,31.06,31.07,116900.0,21.8467,21.8537,21.8467,21.8537,116900.0
2010-11-09 12:10:00,31.06,31.1,31.05,31.08,114600.0,21.8467,21.8748,21.8397,21.8608,114600.0
2010-11-09 12:20:00,31.07,31.08,31.0,31.05,84100.0,21.8537,21.8608,21.8045,21.8397,84100.0
2010-11-09 12:30:00,31.06,31.07,31.02,31.05,86200.0,21.8467,21.8537,21.8186,21.8397,86200.0
2010-11-09 12:40:00,31.06,31.08,31.02,31.03,79800.0,21.8467,21.8608,21.8186,21.8256,79800.0
2010-11-09 12:50:00,31.03,31.06,31.02,31.05,61900.0,21.8256,21.8467,21.8186,21.8397,61900.0
2010-11-09 13:00:00,31.06,31.08,31.05,31.06,124000.0,21.8467,21.8608,21.8397,21.8467,124000.0
2010-11-09 13:10:00,31.05,31.1,31.05,31.06,76700.0,21.8397,21.8748,21.8397,21.8467,76700.0
2010-11-09 13:20:00,31.06,31.09,31.06,31.09,202300.0,21.8467,21.8678,21.8467,21.8678,202300.0
2010-11-09 13:30:00,31.08,31.09,31.0,31.0,83400.0,21.8608,21.8678,21.8045,21.8045,83400.0
2010-11-09 13:40:00,31.0,31.03,30.96,31.01,120000.0,21.8045,21.8256,21.7764,21.8115,120000.0
2010-11-09 13:50:00,31.01,31.05,30.98,31.05,116700.0,21.8115,21.8397,21.7904,21.8397,116700.0
2010-11-09 14:00:00,31.05,31.06,31.01,31.02,209800.0,21.8397,21.8467,21.8115,21.8186,209800.0
2010-11-09 14:10:00,31.02,31.09,30.98,31.06,119500.0,21.8186,21.8678,21.7904,21.8467,119500.0
2010-11-09 14:20:00,31.06,31.07,31.03,31.05,80800.0,21.8467,21.8537,21.8256,21.8397,80800.0
2010-11-09 14:30:00,31.05,31.09,31.05,31.08,97900.0,21.8397,21.8678,21.8397,21.8608,97900.0
2010-11-09 14:40:00,31.09,31.09,31.07,31.08,78100.0,21.8678,21.8678,21.8537,21.8608,78100.0
2010-11-09 14:50:00,31.08,31.09,31.06,31.07,90500.0,21.8608,21.8678,21.8467,21.8537,90500.0
2010-11-09 15:00:00,31.06,31.09,31.02,31.02,152700.0,21.8467,21.8678,21.8186,21.8186,152700.0
2010-11-09 15:10:00,31.02,31.04,30.99,31.01,175900.0,21.8186,21.8326,21.7975,21.8115,175900.0
2010-11-09 15:20:00,31.01,31.04,30.96,31.01,147300.0,21.8115,21.8326,21.7764,21.8115,147300.0
2010-11-09 15:30:00,31.01,31.04,30.97,30.99,254700.0,21.8115,21.8326,21.7834,21.7975,254700.0
2010-11-09 15:40:00,30.99,31.0,30.9,30.91,373300.0,21.7975,21.8045,21.7342,21.7412,373300.0
2010-11-09 15:50:00,30.92,31.04,30.9,31.04,435300.0,21.7482,21.8326,21.7342,21.8326,435300.0
2010-11-10 09:30:00,30.91,31.01,30.83,30.96,291600.0,21.7412,21.8115,21.6849,21.7764,291600.0
2010-11-10 09:40:00,30.96,30.97,30.85,30.86,161200.0,21.7764,21.7834,21.699,21.706,161200.0
2010-11-10 09:50:00,30.86,30.89,30.73,30.83,181600.0,21.706,21.7271,21.6146,21.6849,181600.0
2010-11-10 10:00:00,30.83,30.83,30.74,30.75,122100.0,21.6849,21.6849,21.6216,21.6287,122100.0
2010-11-10 10:10:00,30.75,30.8,30.71,30.76,244700.0,21.6287,21.6638,21.6005,21.6357,244700.0
2010-11-10 10:20:00,30.75,30.77,30.61,30.62,277300.0,21.6287,21.6427,21.5302,21.5372,277300.0
2010-11-10 10:30:00,30.62,30.76,30.61,30.72,803600.0,21.5372,21.6357,21.5302,21.6076,803600.0
2010-11-10 10:40:00,30.72,30.8,30.69,30.74,250300.0,21.6076,21.6638,21.5865,21.6216,250300.0
2010-11-10 10:50:00,30.73,30.77,30.66,30.67,145300.0,21.6146,21.6427,21.5654,21.5724,145300.0
2010-11-10 11:00:00,30.67,30.71,30.65,30.71,215800.0,21.5724,21.6005,21.5583,21.6005,215800.0
2010-11-10 11:10:00,30.7,30.73,30.67,30.71,97100.0,21.5935,21.6146,21.5724,21.6005,97100.0
2010-11-10 11:20:00,30.71,30.72,30.66,30.7,174700.0,21.6005,21.6076,21.5654,21.5935,174700.0
2010-11-10 11:30:00,30.7,30.72,30.67,30.7,194600.0,21.5935,21.6076,21.5724,21.5935,194600.0
2010-11-10 11:40:00,30.71,30.73,30.68,30.68,130300.0,21.6005,21.6146,21.5794,21.5794,130300.0
2010-11-10 11:50:00,30.69,30.72,30.67,30.7,226100.0,21.5865,21.6076,21.5724,21.5935,226100.0
2010-11-10 12:00:00,30.69,30.73,30.68,30.72,354900.0,21.5865,21.6146,21.5794,21.6076,354900.0
2010-11-10 12:10:00,30.72,30.77,30.72,30.73,63600.0,21.6076,21.6427,21.6076,21.6146,63600.0
2010-11-10 12:20:00,30.73,30.75,30.71,30.75,86900.0,21.6146,21.6287,21.6005,21.6287,86900.0
2010-11-10 12:30:00,30.74,30.75,30.72,30.73,63500.0,21.6216,21.6287,21.6076,21.6146,63500.0
2010-11-10 12:40:00,30.73,30.74,30.71,30.74,94700.0,21.6146,21.6216,21.6005,21.6216,94700.0
2010-11-10 12:50:00,30.74,30.75,30.71,30.71,61500.0,21.6216,21.6287,21.6005,21.6005,61500.0
2010-11-10 13:00:00,30.7,30.75,30.65,30.75,142100.0,21.5935,21.6287,21.5583,21.6287,142100.0
2010-11-10 13:10:00,30.75,30.82,30.71,30.81,120100.0,21.6287,21.6779,21.6005,21.6709,120100.0
2010-11-10 13:20:00,30.82,30.91,30.81,30.89,216300.0,21.6779,21.7412,21.6709,21.7271,216300.0
2010-11-10 13:30:00,30.88,30.93,30.87,30.88,160200.0,21.7201,21.7553,21.7131,21.7201,160200.0
2010-11-10 13:40:00,30.87,30.89,30.86,30.88,67200.0,21.7131,21.7271,21.706,21.7201,67200.0
2010-11-10 13:50:00,30.88,30.91,30.84,30.9,140300.0,21.7201,21.7412,21.692,21.7342,140300.0
2010-11-10 14:00:00,30.89,31.02,30.89,30.98,243500.0,21.7271,21.8186,21.7271,21.7904,243500.0
2010-11-10 14:10:00,30.97,31.03,30.97,31.01,215000.0,21.7834,21.8256,21.7834,21.8115,215000.0
2010-11-10 14:20:00,31.02,31.02,30.96,31.0,165600.0,21.8186,21.8186,21.7764,21.8045,165600.0
2010-11-10 14:30:00,31.0,31.01,30.95,30.98,84200.0,21.8045,21.8115,21.7693,21.7904,84200.0
2010-11-10 14:40:00,30.97,31.01,30.95,30.95,181200.0,21.7834,21.8115,21.7693,21.7693,181200.0
2010-11-10 14:50:00,30.96,31.01,30.95,31.0,176300.0,21.7764,21.8115,21.7693,21.8045,176300.0
2010-11-10 15:00:00,31.01,31.01,30.98,31.0,175000.0,21.8115,21.8115,21.7904,21.8045,175000.0
2010-11-10 15:10:00,31.0,31.06,30.98,31.0,246500.0,21.8045,21.8467,21.7904,21.8045,246500.0
2010-11-10 15:20:00,31.0,31.08,30.99,31.07,161500.0,21.8045,21.8608,21.7975,21.8537,161500.0
2010-11-10 15:30:00,31.06,31.1,31.04,31.09,291900.0,21.8467,21.8748,21.8326,21.8678,291900.0
2010-11-10 15:40:00,31.09,31.11,31.07,31.09,455400.0,21.8678,21.8819,21.8537,21.8678,455400.0
2010-11-10 15:50:00,31.09,31.15,31.09,31.12,626200.0,21.8678,21.91,21.8678,21.8889,626200.0
2010-11-11 09:30:00,31.03,31.07,30.94,30.98,442500.0,21.8256,21.8537,21.7623,21.7904,442500.0
2010-11-11 09:40:00,30.99,31.02,30.92,30.99,383200.0,21.7975,21.8186,21.7482,21.7975,383200.0
2010-11-11 09:50:00,30.98,31.01,30.93,30.99,205500.0,21.7904,21.8115,21.7553,21.7975,205500.0
2010-11-11 10:00:00,30.99,31.01,30.98,31.0,100900.0,21.7975,21.8115,21.7904,21.8045,100900.0
2010-11-11 10:10:00,31.0,31.02,30.97,31.01,118100.0,21.8045,21.8186,21.7834,21.8115,118100.0
2010-11-11 10:20:00,31.0,31.02,30.97,30.99,88500.0,21.8045,21.8186,21.7834,21.7975,88500.0
2010-11-11 10:30:00,31.0,31.0,30.91,30.93,131800.0,21.8045,21.8045,21.7412,21.7553,131800.0
2010-11-11 10:40:00,30.93,30.96,30.91,30.92,145700.0,21.7553,21.7764,21.7412,21.7482,145700.0
2010-11-11 10:50:00,30.93,30.96,30.91,30.93,123500.0,21.7553,21.7764,21.7412,21.7553,123500.0
2010-11-11 11:00:00,30.93,30.96,30.91,30.95,271100.0,21.7553,21.7764,21.7412,21.7693,271100.0
2010-11-11 11:10:00,30.95,30.96,30.9,30.93,167600.0,21.7693,21.7764,21.7342,21.7553,167600.0
2010-11-11 11:20:00,30.92,30.92,30.82,30.83,102400.0,21.7482,21.7482,21.6779,21.6849,102400.0
2010-11-11 11:30:00,30.83,30.89,30.83,30.84,234700.0,21.6849,21.7271,21.6849,21.692,234700.0
2010-11-11 11:40:00,30.85,30.9,30.83,30.88,212900.0,21.699,21.7342,21.6849,21.7201,212900.0
2010-11-11 11:50:00,30.88,30.91,30.86,30.89,154200.0,21.7201,21.7412,21.706,21.7271,154200.0
2010-11-11 12:00:00,30.89,30.96,30.89,30.94,108400.0,21.7271,21.7764,21.7271,21.7623,108400.0
2010-11-11 12:10:00,30.93,30.95,30.92,30.94,128400.0,21.7553,21.7693,21.7482,21.7623,128400.0
2010-11-11 12:20:00,30.94,30.95,30.91,30.92,53000.0,21.7623,21.7693,21.7412,21.7482,53000.0
2010-11-11 12:30:00,30.93,30.95,30.88,30.93,90400.0,21.7553,21.7693,21.7201,21.7553,90400.0
2010-11-11 12:40:00,30.92,30.94,30.9,30.9,58400.0,21.7482,21.7623,21.7342,21.7342,58400.0
2010-11-11 12:50:00,30.9,30.92,30.84,30.85,125700.0,21.7342,21.7482,21.692,21.699,125700.0
2010-11-11 13:00:00,30.86,30.92,30.81,30.91,206800.0,21.706,21.7482,21.6709,21.7412,206800.0
2010-11-11 13:10:00,30.91,30.94,30.89,30.9,156300.0,21.7412,21.7623,21.7271,21.7342,156300.0
2010-11-11 13:20:00,30.9,30.91,30.85,30.85,95600.0,21.7342,21.7412,21.699,21.699,95600.0
2010-11-11 13:30:00,30.85,30.9,30.85,30.86,154400.0,21.699,21.7342,21.699,21.706,154400.0
2010-11-11 13:40:00,30.86,30.91,30.86,30.9,166900.0,21.706,21.7412,21.706,21.7342,166900.0
2010-11-11 13:50:00,30.9,30.9,30.83,30.88,232100.0,21.7342,21.7342,21.6849,21.7201,232100.0
2010-11-11 14:00:00,30.87,30.89,30.84,30.86,103700.0,21.7131,21.7271,21.692,21.706,103700.0
2010-11-11 14:10:00,30.85,30.93,30.85,30.9,101100.0,21.699,21.7553,21.699,21.7342,101100.0
2010-11-11 14:20:00,30.91,30.92,30.89,30.91,54400.0,21.7412,21.7482,21.7271,21.7412,54400.0
2010-11-11 14:30:00,30.91,30.96,30.91,30.92,70700.0,21.7412,21.7764,21.7412,21.7482,70700.0
2010-11-11 14:40:00,30.91,30.95,30.91,30.91,102800.0,21.7412,21.7693,21.7412,21.7412,102800.0
2010-11-11 14:50:00,30.91,30.95,30.91,30.92,188900.0,21.7412,21.7693,21.7412,21.7482,188900.0
2010-11-11 15:00:00,30.91,30.91,30.86,30.88,332200.0,21.7412,21.7412,21.706,21.7201,332200.0
2010-11-11 15:10:00,30.87,30.88,30.77,30.78,401300.0,21.7131,21.7201,21.6427,21.6498,401300.0
2010-11-11 15:20:00,30.78,30.8,30.76,30.78,386500.0,21.6498,21.6638,21.6357,21.6498,386500.0
2010-11-11 15:30:00,30.78,30.81,30.72,30.79,526100.0,21.6498,21.6709,21.6076,21.6568,526100.0
2010-11-11 15:40:00,30.8,30.86,30.77,30.86,583500.0,21.6638,21.706,21.6427,21.706,583500.0
2010-11-11 15:50:00,30.86,30.9,30.85,30.89,720300.0,21.706,21.7342,21.699,21.7271,720300.0
2010-11-12 09:30:00,30.66,30.71,30.55,30.56,348100.0,21.5654,21.6005,21.488,21.495,348100.0
2010-11-12 09:40:00,30.56,30.75,30.56,30.64,294100.0,21.495,21.6287,21.495,21.5513,294100.0
2010-11-12 09:50:00,30.63,30.64,30.51,30.51,445200.0,21.5443,21.5513,21.4599,21.4599,445200.0
2010-11-12 10:00:00,30.51,30.52,30.43,30.49,313700.0,21.4599,21.4669,21.4036,21.4458,313700.0
2010-11-12 10:10:00,30.5,30.6,30.47,30.5,327100.0,21.4528,21.5232,21.4317,21.4528,327100.0
2010-11-12 10:20:00,30.51,30.51,30.41,30.41,316400.0,21.4599,21.4599,21.3895,21.3895,316400.0
2010-11-12 10:30:00,30.41,30.42,30.34,30.38,212700.0,21.3895,21.3965,21.3403,21.3684,212700.0
2010-11-12 10:40:00,30.38,30.42,30.32,30.32,289900.0,21.3684,21.3965,21.3262,21.3262,289900.0
2010-11-12 10:50:00,30.32,30.36,30.27,30.28,298500.0,21.3262,21.3543,21.291,21.2981,298500.0
2010-11-12 11:00:00,30.29,30.31,30.24,30.24,234400.0,21.3051,21.3192,21.2699,21.2699,234400.0
2010-11-12 11:10:00,30.25,30.38,30.24,30.36,156800.0,21.277,21.3684,21.2699,21.3543,156800.0
2010-11-12 11:20:00,30.36,30.45,30.35,30.38,157100.0,21.3543,21.4176,21.3473,21.3684,157100.0
2010-11-12 11:30:00,30.39,30.42,30.38,30.38,77900.0,21.3754,21.3965,21.3684,21.3684,77900.0
2010-11-12 11:40:00,30.38,30.4,30.38,30.38,83200.0,21.3684,21.3825,21.3684,21.3684,83200.0
2010-11-12 11:50:00,30.38,30.38,30.27,30.35,181000.0,21.3684,21.3684,21.291,21.3473,181000.0
2010-11-12 12:00:00,30.35,30.41,30.34,30.4,213100.0,21.3473,21.3895,21.3403,21.3825,213100.0
2010-11-12 12:10:00,30.39,30.4,30.33,30.35,79400.0,21.3754,21.3825,21.3332,21.3473,79400.0
2010-11-12 12:20:00,30.34,30.36,30.3,30.32,252300.0,21.3403,21.3543,21.3121,21.3262,252300.0
2010-11-12 12:30:00,30.33,30.35,30.25,30.32,174500.0,21.3332,21.3473,21.277,21.3262,174500.0
2010-11-12 12:40:00,30.33,30.35,30.28,30.28,96900.0,21.3332,21.3473,21.2981,21.2981,96900.0
2010-11-12 12:50:00,30.29,30.29,30.22,30.24,234800.0,21.3051,21.3051,21.2559,21.2699,234800.0
2010-11-12 13:00:00,30.25,30.26,30.22,30.24,246900.0,21.277,21.284,21.2559,21.2699,246900.0
2010-11-12 13:10:00,30.24,30.26,30.17,30.17,514100.0,21.2699,21.284,21.2207,21.2207,514100.0
2010-11-12 13:20:00,30.17,30.17,30.04,30.09,654000.0,21.2207,21.2207,21.1293,21.1644,654000.0
2010-11-12 13:30:00,30.1,30.18,30.1,30.15,168900.0,21.1715,21.2277,21.1715,21.2066,168900.0
2010-11-12 13:40:00,30.16,30.19,30.09,30.1,334300.0,21.2137,21.2348,21.1644,21.1715,334300.0
2010-11-12 13:50:00,30.1,30.14,30.03,30.03,371000.0,21.1715,21.1996,21.1222,21.1222,371000.0
2010-11-12 14:00:00,30.04,30.08,29.99,30.0,533200.0,21.1293,21.1574,21.0941,21.1011,533200.0
2010-11-12 14:10:00,30.01,30.15,30.0,30.14,348400.0,21.1082,21.2066,21.1011,21.1996,348400.0
2010-11-12 14:20:00,30.14,30.15,30.07,30.1,158200.0,21.1996,21.2066,21.1504,21.1715,158200.0
2010-11-12 14:30:00,30.1,30.19,30.09,30.18,185200.0,21.1715,21.2348,21.1644,21.2277,185200.0
2010-11-12 14:40:00,30.19,30.2,30.13,30.16,336900.0,21.2348,21.2418,21.1926,21.2137,336900.0
2010-11-12 14:50:00,30.17,30.2,30.13,30.14,190100.0,21.2207,21.2418,21.1926,21.1996,190100.0
2010-11-12 15:00:00,30.14,30.23,30.13,30.2,235200.0,21.1996,21.2629,21.1926,21.2418,235200.0
2010-11-12 15:10:00,30.2,30.27,30.2,30.26,139000.0,21.2418,21.291,21.2418,21.284,139000.0
2010-11-12 15:20:00,30.26,30.29,30.16,30.19,278700.0,21.284,21.3051,21.2137,21.2348,278700.0
2010-11-12 15:30:00,30.19,30.25,30.16,30.23,294600.0,21.2348,21.277,21.2137,21.2629,294600.0
2010-11-12 15:40:00,30.23,30.23,30.14,30.22,555600.0,21.2629,21.2629,21.1996,21.2559,555600.0
2010-11-12 15:50:00,30.22,30.24,30.16,30.23,840000.0,21.2559,21.2699,21.2137,21.2629,840000.0
2010-11-15 09:30:00,30.28,30.42,30.28,30.38,265700.0,21.2981,21.3965,21.2981,21.3684,265700.0
2010-11-15 09:40:00,30.39,30.4,30.26,30.29,171700.0,21.3754,21.3825,21.284,21.3051,171700.0
2010-11-15 09:50:00,30.29,30.33,30.23,30.23,139400.0,21.3051,21.3332,21.2629,21.2629,139400.0
2010-11-15 10:00:00,30.24,30.24,30.14,30.17,196900.0,21.2699,21.2699,21.1996,21.2207,196900.0
2010-11-15 10:10:00,30.17,30.19,30.12,30.19,397100.0,21.2207,21.2348,21.1855,21.2348,397100.0
2010-11-15 10:20:00,30.19,30.2,30.17,30.19,119000.0,21.2348,21.2418,21.2207,21.2348,119000.0
2010-11-15 10:30:00,30.19,30.23,30.19,30.2,126700.0,21.2348,21.2629,21.2348,21.2418,126700.0
2010-11-15 10:40:00,30.2,30.2,30.17,30.19,117000.0,21.2418,21.2418,21.2207,21.2348,117000.0
2010-11-15 10:50:00,30.2,30.2,30.16,30.16,316700.0,21.2418,21.2418,21.2137,21.2137,316700.0
2010-11-15 11:00:00,30.17,30.19,30.13,30.14,162000.0,21.2207,21.2348,21.1926,21.1996,162000.0
2010-11-15 11:10:00,30.14,30.19,30.14,30.16,84000.0,21.1996,21.2348,21.1996,21.2137,84000.0
2010-11-15 11:20:00,30.16,30.17,30.14,30.15,67500.0,21.2137,21.2207,21.1996,21.2066,67500.0
2010-11-15 11:30:00,30.15,30.18,30.14,30.16,178000.0,21.2066,21.2277,21.1996,21.2137,178000.0
2010-11-15 11:40:00,30.15,30.22,30.15,30.21,143100.0,21.2066,21.2559,21.2066,21.2488,143100.0
2010-11-15 11:50:00,30.2,30.26,30.17,30.22,372800.0,21.2418,21.284,21.2207,21.2559,372800.0
2010-11-15 12:00:00,30.21,30.26,30.21,30.24,242300.0,21.2488,21.284,21.2488,21.2699,242300.0
2010-11-15 12:10:00,30.23,30.25,30.18,30.24,229800.0,21.2629,21.277,21.2277,21.2699,229800.0
2010-11-15 12:20:00,30.24,30.26,30.2,30.22,156800.0,21.2699,21.284,21.2418,21.2559,156800.0
2010-11-15 12:30:00,30.21,30.22,30.17,30.18,87100.0,21.2488,21.2559,21.2207,21.2277,87100.0
2010-11-15 12:40:00,30.18,30.2,30.18,30.18,37200.0,21.2277,21.2418,21.2277,21.2277,37200.0
2010-11-15 12:50:00,30.18,30.19,30.18,30.19,50800.0,21.2277,21.2348,21.2277,21.2348,50800.0
2010-11-15 13:00:00,30.18,30.19,30.17,30.17,54400.0,21.2277,21.2348,21.2207,21.2207,54400.0
2010-11-15 13:10:00,30.18,30.2,30.16,30.16,95100.0,21.2277,21.2418,21.2137,21.2137,95100.0
2010-11-15 13:20:00,30.17,30.17,30.16,30.17,52600.0,21.2207,21.2207,21.2137,21.2207,52600.0
2010-11-15 13:30:00,30.16,30.17,30.16,30.17,87700.0,21.2137,21.2207,21.2137,21.2207,87700.0
2010-11-15 13:40:00,30.16,30.22,30.16,30.22,206200.0,21.2137,21.2559,21.2137,21.2559,206200.0
2010-11-15 13:50:00,30.22,30.23,30.2,30.22,129200.0,21.2559,21.2629,21.2418,21.2559,129200.0
2010-11-15 14:00:00,30.22,30.25,30.2,30.24,165700.0,21.2559,21.277,21.2418,21.2699,165700.0
2010-11-15 14:10:00,30.24,30.25,30.18,30.19,111100.0,21.2699,21.277,21.2277,21.2348,111100.0
2010-11-15 14:20:00,30.18,30.19,30.15,30.16,129400.0,21.2277,21.2348,21.2066,21.2137,129400.0
2010-11-15 14:30:00,30.15,30.16,30.1,30.14,183300.0,21.2066,21.2137,21.1715,21.1996,183300.0
2010-11-15 14:40:00,30.14,30.15,30.13,30.14,118900.0,21.1996,21.2066,21.1926,21.1996,118900.0
2010-11-15 14:50:00,30.14,30.14,30.1,30.11,93600.0,21.1996,21.1996,21.1715,21.1785,93600.0
2010-11-15 15:00:00,30.11,30.12,30.1,30.12,65400.0,21.1785,21.1855,21.1715,21.1855,65400.0
2010-11-15 15:10:00,30.12,30.16,30.05,30.07,356100.0,21.1855,21.2137,21.1363,21.1504,356100.0
2010-11-15 15:20:00,30.07,30.08,30.02,30.03,150100.0,21.1504,21.1574,21.1152,21.1222,150100.0
2010-11-15 15:30:00,30.04,30.11,30.03,30.07,299600.0,21.1293,21.1785,21.1222,21.1504,299600.0
2010-11-15 15:40:00,30.07,30.11,30.04,30.04,320300.0,21.1504,21.1785,21.1293,21.1293,320300.0
2010-11-15 15:50:00,30.04,30.08,30.03,30.03,587500.0,21.1293,21.1574,21.1222,21.1222,587500.0
2010-11-16 09:30:00,29.94,30.19,29.94,30.01,398200.0,21.0589,21.2348,21.0589,21.1082,398200.0
2010-11-16 09:40:00,30.01,30.06,29.99,30.01,232900.0,21.1082,21.1433,21.0941,21.1082,232900.0
2010-11-16 09:50:00,30.0,30.07,29.96,29.98,213500.0,21.1011,21.1504,21.073,21.0871,213500.0
2010-11-16 10:00:00,29.98,30.0,29.92,29.99,158000.0,21.0871,21.1011,21.0449,21.0941,158000.0
2010-11-16 10:10:00,29.99,30.02,29.95,29.95,147200.0,21.0941,21.1152,21.066,21.066,147200.0
2010-11-16 10:20:00,29.95,29.97,29.91,29.92,180600.0,21.066,21.08,21.0378,21.0449,180600.0
2010-11-16 10:30:00,29.91,29.92,29.8,29.82,346200.0,21.0378,21.0449,20.9605,20.9745,346200.0
2010-11-16 10:40:00,29.81,29.89,29.79,29.88,186600.0,20.9675,21.0238,20.9534,21.0167,186600.0
2010-11-16 10:50:00,29.88,29.9,29.85,29.9,212200.0,21.0167,21.0308,20.9956,21.0308,212200.0
2010-11-16 11:00:00,29.89,29.93,29.79,29.82,330000.0,21.0238,21.0519,20.9534,20.9745,330000.0
2010-11-16 11:10:00,29.82,29.84,29.75,29.75,166100.0,20.9745,20.9886,20.9253,20.9253,166100.0
2010-11-16 11:20:00,29.75,29.8,29.7,29.7,254100.0,20.9253,20.9605,20.8901,20.8901,254100.0
2010-11-16 11:30:00,29.7,29.76,29.67,29.69,328800.0,20.8901,20.9323,20.869,20.8831,328800.0
2010-11-16 11:40:00,29.69,29.7,29.56,29.58,263100.0,20.8831,20.8901,20.7916,20.8057,263100.0
2010-11-16 11:50:00,29.58,29.63,29.56,29.63,140600.0,20.8057,20.8409,20.7916,20.8409,140600.0
2010-11-16 12:00:00,29.63,29.74,29.63,29.72,107300.0,20.8409,20.9183,20.8409,20.9042,107300.0
2010-11-16 12:10:00,29.72,29.74,29.62,29.63,353700.0,20.9042,20.9183,20.8339,20.8409,353700.0
2010-11-16 12:20:00,29.63,29.64,29.57,29.58,485100.0,20.8409,20.8479,20.7987,20.8057,485100.0
2010-11-16 12:30:00,29.58,29.58,29.47,29.49,474400.0,20.8057,20.8057,20.7283,20.7424,474400.0
2010-11-16 12:40:00,29.48,29.52,29.45,29.51,152600.0,20.7354,20.7635,20.7143,20.7565,152600.0
2010-11-16 12:50:00,29.51,29.65,29.51,29.62,159100.0,20.7565,20.855,20.7565,20.8339,159100.0
2010-11-16 13:00:00,29.62,29.62,29.57,29.6,84500.0,20.8339,20.8339,20.7987,20.8198,84500.0
2010-11-16 13:10:00,29.61,29.62,29.54,29.59,74000.0,20.8268,20.8339,20.7776,20.8127,74000.0
2010-11-16 13:20:00,29.59,29.63,29.57,29.59,220000.0,20.8127,20.8409,20.7987,20.8127,220000.0
2010-11-16 13:30:00,29.59,29.61,29.58,29.61,121400.0,20.8127,20.8268,20.8057,20.8268,121400.0
2010-11-16 13:40:00,29.61,29.61,29.51,29.52,167500.0,20.8268,20.8268,20.7565,20.7635,167500.0
2010-11-16 13:50:00,29.53,29.64,29.53,29.62,211200.0,20.7705,20.8479,20.7705,20.8339,211200.0
2010-11-16 14:00:00,29.62,29.67,29.6,29.66,210000.0,20.8339,20.869,20.8198,20.862,210000.0
2010-11-16 14:10:00,29.66,29.68,29.63,29.66,210100.0,20.862,20.8761,20.8409,20.862,210100.0
2010-11-16 14:20:00,29.65,29.68,29.59,29.61,275600.0,20.855,20.8761,20.8127,20.8268,275600.0
2010-11-16 14:30:00,29.61,29.62,29.54,29.56,178200.0,20.8268,20.8339,20.7776,20.7916,178200.0
2010-11-16 14:40:00,29.56,29.59,29.51,29.57,208300.0,20.7916,20.8127,20.7565,20.7987,208300.0
2010-11-16 14:50:00,29.57,29.62,29.55,29.59,262000.0,20.7987,20.8339,20.7846,20.8127,262000.0
2010-11-16 15:00:00,29.58,29.64,29.55,29.62,689800.0,20.8057,20.8479,20.7846,20.8339,689800.0
2010-11-16 15:10:00,29.62,29.63,29.52,29.59,320500.0,20.8339,20.8409,20.7635,20.8127,320500.0
2010-11-16 15:20:00,29.59,29.61,29.55,29.57,268400.0,20.8127,20.8268,20.7846,20.7987,268400.0
2010-11-16 15:30:00,29.58,29.6,29.56,29.57,310700.0,20.8057,20.8198,20.7916,20.7987,310700.0
2010-11-16 15:40:00,29.58,29.65,29.57,29.63,590400.0,20.8057,20.855,20.7987,20.8409,590400.0
2010-11-16 15:50:00,29.62,29.67,29.59,29.64,724700.0,20.8339,20.869,20.8127,20.8479,724700.0
2010-11-17 09:30:00,29.66,29.94,29.66,29.92,438000.0,20.862,21.0589,20.862,21.0449,438000.0
2010-11-17 09:40:00,29.92,29.99,29.87,29.95,467000.0,21.0449,21.0941,21.0097,21.066,467000.0
2010-11-17 09:50:00,29.95,30.02,29.93,29.99,356100.0,21.066,21.1152,21.0519,21.0941,356100.0
2010-11-17 10:00:00,29.98,30.0,29.91,29.98,222200.0,21.0871,21.1011,21.0378,21.0871,222200.0
2010-11-17 10:10:00,29.99,30.02,29.94,30.01,195700.0,21.0941,21.1152,21.0589,21.1082,195700.0
2010-11-17 10:20:00,30.02,30.05,30.0,30.03,122100.0,21.1152,21.1363,21.1011,21.1222,122100.0
2010-11-17 10:30:00,30.03,30.08,29.91,29.91,268200.0,21.1222,21.1574,21.0378,21.0378,268200.0
2010-11-17 10:40:00,29.92,29.92,29.81,29.82,163500.0,21.0449,21.0449,20.9675,20.9745,163500.0
2010-11-17 10:50:00,29.82,29.89,29.74,29.74,295300.0,20.9745,21.0238,20.9183,20.9183,295300.0
2010-11-17 11:00:00,29.75,29.78,29.73,29.78,97100.0,20.9253,20.9464,20.9112,20.9464,97100.0
2010-11-17 11:10:00,29.78,29.92,29.77,29.85,238900.0,20.9464,21.0449,20.9394,20.9956,238900.0
2010-11-17 11:20:00,29.85,29.94,29.81,29.93,172000.0,20.9956,21.0589,20.9675,21.0519,172000.0
2010-11-17 11:30:00,29.93,29.96,29.92,29.95,178800.0,21.0519,21.073,21.0449,21.066,178800.0
2010-11-17 11:40:00,29.95,30.02,29.93,29.98,252100.0,21.066,21.1152,21.0519,21.0871,252100.0
2010-11-17 11:50:00,29.99,30.04,29.98,30.02,98700.0,21.0941,21.1293,21.0871,21.1152,98700.0
2010-11-17 12:00:00,30.02,30.07,30.0,30.01,266600.0,21.1152,21.1504,21.1011,21.1082,266600.0
2010-11-17 12:10:00,30.0,30.01,29.98,29.99,69900.0,21.1011,21.1082,21.0871,21.0941,69900.0
2010-11-17 12:20:00,29.99,30.05,29.97,30.0,120700.0,21.0941,21.1363,21.08,21.1011,120700.0
2010-11-17 12:30:00,29.99,30.0,29.92,29.93,83300.0,21.0941,21.1011,21.0449,21.0519,83300.0
2010-11-17 12:40:00,29.92,30.0,29.91,29.99,132800.0,21.0449,21.1011,21.0378,21.0941,132800.0
2010-11-17 12:50:00,29.99,30.0,29.94,29.95,79100.0,21.0941,21.1011,21.0589,21.066,79100.0
2010-11-17 13:00:00,29.94,29.97,29.9,29.93,179400.0,21.0589,21.08,21.0308,21.0519,179400.0
2010-11-17 13:10:00,29.94,30.01,29.9,30.0,337300.0,21.0589,21.1082,21.0308,21.1011,337300.0
2010-11-17 13:20:00,30.0,30.01,29.96,29.99,343800.0,21.1011,21.1082,21.073,21.0941,343800.0
2010-11-17 13:30:00,29.98,30.02,29.98,30.0,128400.0,21.0871,21.1152,21.0871,21.1011,128400.0
2010-11-17 13:40:00,30.0,30.01,29.9,29.93,299500.0,21.1011,21.1082,21.0308,21.0519,299500.0
2010-11-17 13:50:00,29.92,29.96,29.92,29.92,142400.0,21.0449,21.073,21.0449,21.0449,142400.0
2010-11-17 14:00:00,29.93,29.97,29.92,29.94,144600.0,21.0519,21.08,21.0449,21.0589,144600.0
2010-11-17 14:10:00,29.93,29.99,29.88,29.9,256400.0,21.0519,21.0941,21.0167,21.0308,256400.0
2010-11-17 14:20:00,29.89,29.94,29.87,29.94,114300.0,21.0238,21.0589,21.0097,21.0589,114300.0
2010-11-17 14:30:00,29.94,29.99,29.93,29.95,241100.0,21.0589,21.0941,21.0519,21.066,241100.0
2010-11-17 14:40:00,29.94,29.95,29.89,29.91,100500.0,21.0589,21.066,21.0238,21.0378,100500.0
2010-11-17 14:50:00,29.92,29.92,29.88,29.9,95000.0,21.0449,21.0449,21.0167,21.0308,95000.0
2010-11-17 15:00:00,29.91,29.94,29.88,29.89,189500.0,21.0378,21.0589,21.0167,21.0238,189500.0
2010-11-17 15:10:00,29.9,29.9,29.87,29.9,110800.0,21.0308,21.0308,21.0097,21.0308,110800.0
2010-11-17 15:20:00,29.9,29.9,29.77,29.78,223100.0,21.0308,21.0308,20.9394,20.9464,223100.0
2010-11-17 15:30:00,29.78,29.85,29.77,29.84,161100.0,20.9464,20.9956,20.9394,20.9886,161100.0
2010-11-17 15:40:00,29.85,29.91,29.84,29.91,220500.0,20.9956,21.0378,20.9886,21.0378,220500.0
2010-11-17 15:50:00,29.91,29.91,29.81,29.82,415800.0,21.0378,21.0378,20.9675,20.9745,415800.0
2010-11-18 09:30:00,30.66,30.72,30.31,30.67,824300.0,21.5654,21.6076,21.3192,21.5724,824300.0
2010-11-18 09:40:00,30.68,30.83,30.64,30.78,915900.0,21.5794,21.6849,21.5513,21.6498,915900.0
2010-11-18 09:50:00,30.78,30.79,30.58,30.63,441000.0,21.6498,21.6568,21.5091,21.5443,441000.0
2010-11-18 10:00:00,30.64,30.72,30.61,30.68,768800.0,21.5513,21.6076,21.5302,21.5794,768800.0
2010-11-18 10:10:00,30.67,30.71,30.67,30.7,237400.0,21.5724,21.6005,21.5724,21.5935,237400.0
2010-11-18 10:20:00,30.71,30.85,30.69,30.85,274600.0,21.6005,21.699,21.5865,21.699,274600.0
2010-11-18 10:30:00,30.85,30.97,30.82,30.94,751300.0,21.699,21.7834,21.6779,21.7623,751300.0
2010-11-18 10:40:00,30.94,30.96,30.88,30.93,858000.0,21.7623,21.7764,21.7201,21.7553,858000.0
2010-11-18 10:50:00,30.93,30.97,30.89,30.9,333800.0,21.7553,21.7834,21.7271,21.7342,333800.0
2010-11-18 11:00:00,30.9,30.92,30.87,30.9,245100.0,21.7342,21.7482,21.7131,21.7342,245100.0
2010-11-18 11:10:00,30.9,30.93,30.88,30.92,262700.0,21.7342,21.7553,21.7201,21.7482,262700.0
2010-11-18 11:20:00,30.92,30.92,30.88,30.9,175400.0,21.7482,21.7482,21.7201,21.7342,175400.0
2010-11-18 11:30:00,30.9,30.9,30.77,30.77,191500.0,21.7342,21.7342,21.6427,21.6427,191500.0
2010-11-18 11:40:00,30.77,30.81,30.74,30.75,141100.0,21.6427,21.6709,21.6216,21.6287,141100.0
2010-11-18 11:50:00,30.75,30.75,30.67,30.69,298300.0,21.6287,21.6287,21.5724,21.5865,298300.0
2010-11-18 12:00:00,30.69,30.8,30.69,30.77,132000.0,21.5865,21.6638,21.5865,21.6427,132000.0
2010-11-18 12:10:00,30.78,30.79,30.73,30.73,106800.0,21.6498,21.6568,21.6146,21.6146,106800.0
2010-11-18 12:20:00,30.73,30.77,30.73,30.75,89100.0,21.6146,21.6427,21.6146,21.6287,89100.0
2010-11-18 12:30:00,30.76,30.77,30.75,30.76,120000.0,21.6357,21.6427,21.6287,21.6357,120000.0
2010-11-18 12:40:00,30.76,30.77,30.72,30.76,261900.0,21.6357,21.6427,21.6076,21.6357,261900.0
2010-11-18 12:50:00,30.77,30.88,30.76,30.87,286500.0,21.6427,21.7201,21.6357,21.7131,286500.0
2010-11-18 13:00:00,30.87,30.88,30.84,30.84,91600.0,21.7131,21.7201,21.692,21.692,91600.0
2010-11-18 13:10:00,30.85,30.88,30.83,30.88,151100.0,21.699,21.7201,21.6849,21.7201,151100.0
2010-11-18 13:20:00,30.88,30.89,30.86,30.88,100800.0,21.7201,21.7271,21.706,21.7201,100800.0
2010-11-18 13:30:00,30.87,30.88,30.86,30.87,89300.0,21.7131,21.7201,21.706,21.7131,89300.0
2010-11-18 13:40:00,30.87,30.87,30.86,30.87,74600.0,21.7131,21.7131,21.706,21.7131,74600.0
2010-11-18 13:50:00,30.86,30.88,30.86,30.87,113000.0,21.706,21.7201,21.706,21.7131,113000.0
2010-11-18 14:00:00,30.87,30.9,30.86,30.89,289300.0,21.7131,21.7342,21.706,21.7271,289300.0
2010-11-18 14:10:00,30.89,30.91,30.89,30.9,246300.0,21.7271,21.7412,21.7271,21.7342,246300.0
2010-11-18 14:20:00,30.9,30.91,30.89,30.9,141800.0,21.7342,21.7412,21.7271,21.7342,141800.0
2010-11-18 14:30:00,30.9,30.91,30.84,30.91,287400.0,21.7342,21.7412,21.692,21.7412,287400.0
2010-11-18 14:40:00,30.9,30.95,30.9,30.94,201000.0,21.7342,21.7693,21.7342,21.7623,201000.0
2010-11-18 14:50:00,30.94,30.97,30.92,30.97,245600.0,21.7623,21.7834,21.7482,21.7834,245600.0
2010-11-18 15:00:00,30.97,30.98,30.91,30.91,221800.0,21.7834,21.7904,21.7412,21.7412,221800.0
2010-11-18 15:10:00,30.92,30.92,30.88,30.9,197100.0,21.7482,21.7482,21.7201,21.7342,197100.0
2010-11-18 15:20:00,30.91,30.95,30.9,30.94,343100.0,21.7412,21.7693,21.7342,21.7623,343100.0
2010-11-18 15:30:00,30.93,30.93,30.84,30.86,321800.0,21.7553,21.7553,21.692,21.706,321800.0
2010-11-18 15:40:00,30.87,30.87,30.8,30.8,480100.0,21.7131,21.7131,21.6638,21.6638,480100.0
2010-11-18 15:50:00,30.81,30.85,30.78,30.8,1054400.0,21.6709,21.699,21.6498,21.6638,1054400.0
2010-11-19 09:30:00,30.8,31.04,30.77,30.92,1207700.0,21.6638,21.8326,21.6427,21.7482,1207700.0
2010-11-19 09:40:00,30.92,30.93,30.82,30.93,390000.0,21.7482,21.7553,21.6779,21.7553,390000.0
2010-11-19 09:50:00,30.93,31.0,30.92,31.0,333300.0,21.7553,21.8045,21.7482,21.8045,333300.0
2010-11-19 10:00:00,31.0,31.01,30.88,30.89,271800.0,21.8045,21.8115,21.7201,21.7271,271800.0
2010-11-19 10:10:00,30.89,30.97,30.89,30.92,224700.0,21.7271,21.7834,21.7271,21.7482,224700.0
2010-11-19 10:20:00,30.91,30.92,30.86,30.86,241400.0,21.7412,21.7482,21.706,21.706,241400.0
2010-11-19 10:30:00,30.86,30.91,30.83,30.91,287800.0,21.706,21.7412,21.6849,21.7412,287800.0
2010-11-19 10:40:00,30.9,31.0,30.9,30.98,192600.0,21.7342,21.8045,21.7342,21.7904,192600.0
2010-11-19 10:50:00,30.98,30.99,30.89,30.9,176000.0,21.7904,21.7975,21.7271,21.7342,176000.0
2010-11-19 11:00:00,30.9,30.95,30.9,30.95,146700.0,21.7342,21.7693,21.7342,21.7693,146700.0
2010-11-19 11:10:00,30.94,30.97,30.93,30.96,244100.0,21.7623,21.7834,21.7553,21.7764,244100.0
2010-11-19 11:20:00,30.97,30.97,30.9,30.91,108400.0,21.7834,21.7834,21.7342,21.7412,108400.0
2010-11-19 11:30:00,30.91,30.93,30.89,30.9,109400.0,21.7412,21.7553,21.7271,21.7342,109400.0
2010-11-19 11:40:00,30.9,30.93,30.89,30.91,95600.0,21.7342,21.7553,21.7271,21.7412,95600.0
2010-11-19 11:50:00,30.9,30.91,30.86,30.86,43300.0,21.7342,21.7412,21.706,21.706,43300.0
2010-11-19 12:00:00,30.86,30.88,30.85,30.88,107200.0,21.706,21.7201,21.699,21.7201,107200.0
2010-11-19 12:10:00,30.88,30.9,30.87,30.9,92500.0,21.7201,21.7342,21.7131,21.7342,92500.0
2010-11-19 12:20:00,30.9,30.93,30.89,30.92,137900.0,21.7342,21.7553,21.7271,21.7482,137900.0
2010-11-19 12:30:00,30.91,30.97,30.91,30.96,116800.0,21.7412,21.7834,21.7412,21.7764,116800.0
2010-11-19 12:40:00,30.96,30.96,30.94,30.95,98200.0,21.7764,21.7764,21.7623,21.7693,98200.0
2010-11-19 12:50:00,30.95,30.98,30.95,30.97,135400.0,21.7693,21.7904,21.7693,21.7834,135400.0
2010-11-19 13:00:00,30.97,30.99,30.95,30.99,89600.0,21.7834,21.7975,21.7693,21.7975,89600.0
2010-11-19 13:10:00,30.99,30.99,30.98,30.98,84300.0,21.7975,21.7975,21.7904,21.7904,84300.0
2010-11-19 13:20:00,30.98,30.99,30.94,30.98,378000.0,21.7904,21.7975,21.7623,21.7904,378000.0
2010-11-19 13:30:00,30.98,31.01,30.97,30.97,154900.0,21.7904,21.8115,21.7834,21.7834,154900.0
2010-11-19 13:40:00,30.97,30.98,30.92,30.93,209600.0,21.7834,21.7904,21.7482,21.7553,209600.0
2010-11-19 13:50:00,30.92,30.93,30.9,30.9,141100.0,21.7482,21.7553,21.7342,21.7342,141100.0
2010-11-19 14:00:00,30.9,30.99,30.9,30.97,126200.0,21.7342,21.7975,21.7342,21.7834,126200.0
2010-11-19 14:10:00,30.97,31.0,30.97,31.0,118200.0,21.7834,21.8045,21.7834,21.8045,118200.0
2010-11-19 14:20:00,31.0,31.0,30.99,31.0,77200.0,21.8045,21.8045,21.7975,21.8045,77200.0
2010-11-19 14:30:00,30.99,31.0,30.94,30.94,188500.0,21.7975,21.8045,21.7623,21.7623,188500.0
2010-11-19 14:40:00,30.95,30.96,30.94,30.96,106600.0,21.7693,21.7764,21.7623,21.7764,106600.0
2010-11-19 14:50:00,30.95,31.0,30.95,30.98,192600.0,21.7693,21.8045,21.7693,21.7904,192600.0
2010-11-19 15:00:00,30.97,30.98,30.93,30.95,298300.0,21.7834,21.7904,21.7553,21.7693,298300.0
2010-11-19 15:10:00,30.95,30.97,30.92,30.97,122300.0,21.7693,21.7834,21.7482,21.7834,122300.0
2010-11-19 15:20:00,30.97,30.97,30.93,30.94,115100.0,21.7834,21.7834,21.7553,21.7623,115100.0
2010-11-19 15:30:00,30.93,30.94,30.91,30.91,181100.0,21.7553,21.7623,21.7412,21.7412,181100.0
2010-11-19 15:40:00,30.92,31.04,30.91,31.03,530700.0,21.7482,21.8326,21.7412,21.8256,530700.0
2010-11-19 15:50:00,31.03,31.04,30.95,31.03,723000.0,21.8256,21.8326,21.7693,21.8256,723000.0
2010-11-22 09:30:00,30.76,31.02,30.76,30.99,346600.0,21.6357,21.8186,21.6357,21.7975,346600.0
2010-11-22 09:40:00,30.99,31.2,30.97,31.19,354700.0,21.7975,21.9452,21.7834,21.9381,354700.0
2010-11-22 09:50:00,31.18,31.23,31.17,31.2,164600.0,21.9311,21.9663,21.9241,21.9452,164600.0
2010-11-22 10:00:00,31.2,31.22,31.1,31.12,176700.0,21.9452,21.9592,21.8748,21.8889,176700.0
2010-11-22 10:10:00,31.12,31.19,31.08,31.18,267100.0,21.8889,21.9381,21.8608,21.9311,267100.0
2010-11-22 10:20:00,31.18,31.19,31.08,31.09,194100.0,21.9311,21.9381,21.8608,21.8678,194100.0
2010-11-22 10:30:00,31.09,31.1,30.94,31.08,385800.0,21.8678,21.8748,21.7623,21.8608,385800.0
2010-11-22 10:40:00,31.08,31.1,30.99,31.01,160300.0,21.8608,21.8748,21.7975,21.8115,160300.0
2010-11-22 10:50:00,31.01,31.1,31.0,31.09,246000.0,21.8115,21.8748,21.8045,21.8678,246000.0
2010-11-22 11:00:00,31.08,31.11,31.04,31.11,191400.0,21.8608,21.8819,21.8326,21.8819,191400.0
2010-11-22 11:10:00,31.11,31.17,31.1,31.15,150400.0,21.8819,21.9241,21.8748,21.91,150400.0
2010-11-22 11:20:00,31.15,31.17,31.04,31.06,167700.0,21.91,21.9241,21.8326,21.8467,167700.0
2010-11-22 11:30:00,31.06,31.09,31.03,31.09,88300.0,21.8467,21.8678,21.8256,21.8678,88300.0
2010-11-22 11:40:00,31.09,31.09,31.06,31.07,62600.0,21.8678,21.8678,21.8467,21.8537,62600.0
2010-11-22 11:50:00,31.07,31.08,31.01,31.02,238000.0,21.8537,21.8608,21.8115,21.8186,238000.0
2010-11-22 12:00:00,31.03,31.03,30.93,30.93,410800.0,21.8256,21.8256,21.7553,21.7553,410800.0
2010-11-22 12:10:00,30.93,30.95,30.9,30.95,85600.0,21.7553,21.7693,21.7342,21.7693,85600.0
2010-11-22 12:20:00,30.95,30.96,30.83,30.83,173700.0,21.7693,21.7764,21.6849,21.6849,173700.0
2010-11-22 12:30:00,30.83,30.87,30.8,30.83,146300.0,21.6849,21.7131,21.6638,21.6849,146300.0
2010-11-22 12:40:00,30.84,30.86,30.77,30.8,144000.0,21.692,21.706,21.6427,21.6638,144000.0
2010-11-22 12:50:00,30.8,30.87,30.79,30.87,116400.0,21.6638,21.7131,21.6568,21.7131,116400.0
2010-11-22 13:00:00,30.87,30.87,30.84,30.86,75900.0,21.7131,21.7131,21.692,21.706,75900.0
2010-11-22 13:10:00,30.87,30.92,30.87,30.89,99000.0,21.7131,21.7482,21.7131,21.7271,99000.0
2010-11-22 13:20:00,30.89,30.9,30.88,30.89,135600.0,21.7271,21.7342,21.7201,21.7271,135600.0
2010-11-22 13:30:00,30.88,30.9,30.86,30.89,91000.0,21.7201,21.7342,21.706,21.7271,91000.0
2010-11-22 13:40:00,30.88,30.89,30.81,30.82,225500.0,21.7201,21.7271,21.6709,21.6779,225500.0
2010-11-22 13:50:00,30.82,30.87,30.82,30.84,206100.0,21.6779,21.7131,21.6779,21.692,206100.0
2010-11-22 14:00:00,30.84,30.91,30.84,30.88,164900.0,21.692,21.7412,21.692,21.7201,164900.0
2010-11-22 14:10:00,30.88,30.99,30.87,30.96,249300.0,21.7201,21.7975,21.7131,21.7764,249300.0
2010-11-22 14:20:00,30.96,30.97,30.91,30.91,89700.0,21.7764,21.7834,21.7412,21.7412,89700.0
2010-11-22 14:30:00,30.92,30.92,30.9,30.92,71200.0,21.7482,21.7482,21.7342,21.7482,71200.0
2010-11-22 14:40:00,30.91,31.0,30.88,30.99,208200.0,21.7412,21.8045,21.7201,21.7975,208200.0
2010-11-22 14:50:00,30.99,31.01,30.98,31.0,400300.0,21.7975,21.8115,21.7904,21.8045,400300.0
2010-11-22 15:00:00,31.0,31.01,30.97,30.98,297900.0,21.8045,21.8115,21.7834,21.7904,297900.0
2010-11-22 15:10:00,30.98,31.02,30.95,31.02,178700.0,21.7904,21.8186,21.7693,21.8186,178700.0
2010-11-22 15:20:00,31.02,31.02,30.93,30.95,312600.0,21.8186,21.8186,21.7553,21.7693,312600.0
2010-11-22 15:30:00,30.95,30.99,30.94,30.99,334100.0,21.7693,21.7975,21.7623,21.7975,334100.0
2010-11-22 15:40:00,30.99,31.01,30.98,30.99,289300.0,21.7975,21.8115,21.7904,21.7975,289300.0
2010-11-22 15:50:00,30.99,31.02,30.98,30.99,544500.0,21.7975,21.8186,21.7904,21.7975,544500.0
2010-11-23 09:30:00,30.68,30.76,30.58,30.65,318900.0,21.5794,21.6357,21.5091,21.5583,318900.0
2010-11-23 09:40:00,30.66,30.74,30.62,30.66,222500.0,21.5654,21.6216,21.5372,21.5654,222500.0
2010-11-23 09:50:00,30.65,30.68,30.49,30.52,469200.0,21.5583,21.5794,21.4458,21.4669,469200.0
2010-11-23 10:00:00,30.52,30.6,30.49,30.59,236200.0,21.4669,21.5232,21.4458,21.5161,236200.0
2010-11-23 10:10:00,30.6,30.7,30.58,30.67,127500.0,21.5232,21.5935,21.5091,21.5724,127500.0
2010-11-23 10:20:00,30.67,30.67,30.59,30.65,206200.0,21.5724,21.5724,21.5161,21.5583,206200.0
2010-11-23 10:30:00,30.65,30.68,30.6,30.67,110200.0,21.5583,21.5794,21.5232,21.5724,110200.0
2010-11-23 10:40:00,30.68,30.75,30.68,30.73,195100.0,21.5794,21.6287,21.5794,21.6146,195100.0
2010-11-23 10:50:00,30.73,30.82,30.73,30.82,202300.0,21.6146,21.6779,21.6146,21.6779,202300.0
2010-11-23 11:00:00,30.81,30.82,30.74,30.75,168500.0,21.6709,21.6779,21.6216,21.6287,168500.0
2010-11-23 11:10:00,30.76,30.76,30.71,30.74,162700.0,21.6357,21.6357,21.6005,21.6216,162700.0
2010-11-23 11:20:00,30.74,30.78,30.72,30.77,255000.0,21.6216,21.6498,21.6076,21.6427,255000.0
2010-11-23 11:30:00,30.77,30.77,30.65,30.7,280600.0,21.6427,21.6427,21.5583,21.5935,280600.0
2010-11-23 11:40:00,30.7,30.71,30.65,30.71,93900.0,21.5935,21.6005,21.5583,21.6005,93900.0
2010-11-23 11:50:00,30.71,30.75,30.69,30.75,168900.0,21.6005,21.6287,21.5865,21.6287,168900.0
2010-11-23 12:00:00,30.74,30.78,30.71,30.78,178500.0,21.6216,21.6498,21.6005,21.6498,178500.0
2010-11-23 12:10:00,30.78,30.83,30.77,30.81,107900.0,21.6498,21.6849,21.6427,21.6709,107900.0
2010-11-23 12:20:00,30.8,30.81,30.75,30.8,174000.0,21.6638,21.6709,21.6287,21.6638,174000.0
2010-11-23 12:30:00,30.79,30.81,30.7,30.73,81500.0,21.6568,21.6709,21.5935,21.6146,81500.0
2010-11-23 12:40:00,30.73,30.8,30.72,30.8,107300.0,21.6146,21.6638,21.6076,21.6638,107300.0
2010-11-23 12:50:00,30.8,30.84,30.79,30.81,111100.0,21.6638,21.692,21.6568,21.6709,111100.0
2010-11-23 13:00:00,30.82,30.83,30.81,30.81,83100.0,21.6779,21.6849,21.6709,21.6709,83100.0
2010-11-23 13:10:00,30.81,30.82,30.74,30.75,133900.0,21.6709,21.6779,21.6216,21.6287,133900.0
2010-11-23 13:20:00,30.75,30.86,30.74,30.86,150800.0,21.6287,21.706,21.6216,21.706,150800.0
2010-11-23 13:30:00,30.85,30.89,30.83,30.83,173900.0,21.699,21.7271,21.6849,21.6849,173900.0
2010-11-23 13:40:00,30.84,30.84,30.77,30.78,179100.0,21.692,21.692,21.6427,21.6498,179100.0
2010-11-23 13:50:00,30.79,30.79,30.73,30.74,58600.0,21.6568,21.6568,21.6146,21.6216,58600.0
2010-11-23 14:00:00,30.74,30.78,30.71,30.76,151800.0,21.6216,21.6498,21.6005,21.6357,151800.0
2010-11-23 14:10:00,30.75,30.81,30.74,30.74,120000.0,21.6287,21.6709,21.6216,21.6216,120000.0
2010-11-23 14:20:00,30.74,30.8,30.72,30.8,192800.0,21.6216,21.6638,21.6076,21.6638,192800.0
2010-11-23 14:30:00,30.8,30.86,30.78,30.85,190000.0,21.6638,21.706,21.6498,21.699,190000.0
2010-11-23 14:40:00,30.86,30.86,30.84,30.85,171100.0,21.706,21.706,21.692,21.699,171100.0
2010-11-23 14:50:00,30.85,30.9,30.85,30.9,204800.0,21.699,21.7342,21.699,21.7342,204800.0
2010-11-23 15:00:00,30.89,30.95,30.89,30.94,425200.0,21.7271,21.7693,21.7271,21.7623,425200.0
2010-11-23 15:10:00,30.93,30.96,30.9,30.9,629700.0,21.7553,21.7764,21.7342,21.7342,629700.0
2010-11-23 15:20:00,30.9,30.92,30.87,30.91,517800.0,21.7342,21.7482,21.7131,21.7412,517800.0
2010-11-23 15:30:00,30.92,30.92,30.88,30.92,450400.0,21.7482,21.7482,21.7201,21.7482,450400.0
2010-11-23 15:40:00,30.92,30.98,30.89,30.98,566900.0,21.7482,21.7904,21.7271,21.7904,566900.0
2010-11-23 15:50:00,30.97,31.01,30.92,30.99,1183800.0,21.7834,21.8115,21.7482,21.7975,1183800.0
2010-11-24 09:30:00,31.11,31.24,31.03,31.18,245300.0,21.8819,21.9733,21.8256,21.9311,245300.0
2010-11-24 09:40:00,31.18,31.25,31.15,31.2,233600.0,21.9311,21.9803,21.91,21.9452,233600.0
2010-11-24 09:50:00,31.2,31.31,31.2,31.3,237400.0,21.9452,22.0225,21.9452,22.0155,237400.0
2010-11-24 10:00:00,31.29,31.31,31.25,31.27,248100.0,22.0085,22.0225,21.9803,21.9944,248100.0
2010-11-24 10:10:00,31.28,31.3,31.23,31.25,225400.0,22.0014,22.0155,21.9663,21.9803,225400.0
2010-11-24 10:20:00,31.24,31.37,31.24,31.32,275900.0,21.9733,22.0647,21.9733,22.0296,275900.0
2010-11-24 10:30:00,31.33,31.4,31.29,31.4,174800.0,22.0366,22.0859,22.0085,22.0859,174800.0
2010-11-24 10:40:00,31.39,31.45,31.37,31.44,276900.0,22.0788,22.121,22.0647,22.114,276900.0
2010-11-24 10:50:00,31.43,31.45,31.39,31.42,86000.0,22.107,22.121,22.0788,22.0999,86000.0
2010-11-24 11:00:00,31.42,31.42,31.41,31.42,132000.0,22.0999,22.0999,22.0929,22.0999,132000.0
2010-11-24 11:10:00,31.41,31.51,31.41,31.5,271400.0,22.0929,22.1632,22.0929,22.1562,271400.0
2010-11-24 11:20:00,31.5,31.54,31.45,31.45,201300.0,22.1562,22.1843,22.121,22.121,201300.0
2010-11-24 11:30:00,31.45,31.49,31.45,31.45,77600.0,22.121,22.1492,22.121,22.121,77600.0
2010-11-24 11:40:00,31.46,31.46,31.41,31.42,134800.0,22.1281,22.1281,22.0929,22.0999,134800.0
2010-11-24 11:50:00,31.42,31.44,31.41,31.42,175200.0,22.0999,22.114,22.0929,22.0999,175200.0
2010-11-24 12:00:00,31.42,31.45,31.42,31.44,84200.0,22.0999,22.121,22.0999,22.114,84200.0
2010-11-24 12:10:00,31.44,31.49,31.44,31.49,81100.0,22.114,22.1492,22.114,22.1492,81100.0
2010-11-24 12:20:00,31.48,31.54,31.48,31.54,157100.0,22.1421,22.1843,22.1421,22.1843,157100.0
2010-11-24 12:30:00,31.53,31.57,31.53,31.57,208500.0,22.1773,22.2054,22.1773,22.2054,208500.0
2010-11-24 12:40:00,31.57,31.6,31.56,31.6,294800.0,22.2054,22.2265,22.1984,22.2265,294800.0
2010-11-24 12:50:00,31.59,31.69,31.59,31.68,419500.0,22.2195,22.2898,22.2195,22.2828,419500.0
2010-11-24 13:00:00,31.68,31.69,31.58,31.6,255700.0,22.2828,22.2898,22.2125,22.2265,255700.0
2010-11-24 13:10:00,31.59,31.59,31.53,31.59,140400.0,22.2195,22.2195,22.1773,22.2195,140400.0
2010-11-24 13:20:00,31.58,31.67,31.58,31.64,200100.0,22.2125,22.2758,22.2125,22.2547,200100.0
2010-11-24 13:30:00,31.65,31.67,31.62,31.62,128200.0,22.2617,22.2758,22.2406,22.2406,128200.0
2010-11-24 13:40:00,31.62,31.64,31.62,31.64,70100.0,22.2406,22.2547,22.2406,22.2547,70100.0
2010-11-24 13:50:00,31.64,31.65,31.56,31.58,162800.0,22.2547,22.2617,22.1984,22.2125,162800.0
2010-11-24 14:00:00,31.58,31.59,31.52,31.55,222800.0,22.2125,22.2195,22.1703,22.1914,222800.0
2010-11-24 14:10:00,31.55,31.55,31.49,31.53,125200.0,22.1914,22.1914,22.1492,22.1773,125200.0
2010-11-24 14:20:00,31.53,31.55,31.47,31.53,149000.0,22.1773,22.1914,22.1351,22.1773,149000.0
2010-11-24 14:30:00,31.52,31.53,31.45,31.5,127800.0,22.1703,22.1773,22.121,22.1562,127800.0
2010-11-24 14:40:00,31.49,31.51,31.47,31.49,92500.0,22.1492,22.1632,22.1351,22.1492,92500.0
2010-11-24 14:50:00,31.49,31.61,31.49,31.61,246300.0,22.1492,22.2336,22.1492,22.2336,246300.0
2010-11-24 15:00:00,31.61,31.62,31.51,31.52,232700.0,22.2336,22.2406,22.1632,22.1703,232700.0
2010-11-24 15:10:00,31.52,31.52,31.43,31.47,221200.0,22.1703,22.1703,22.107,22.1351,221200.0
2010-11-24 15:20:00,31.47,31.53,31.47,31.51,150900.0,22.1351,22.1773,22.1351,22.1632,150900.0
2010-11-24 15:30:00,31.51,31.55,31.49,31.52,315600.0,22.1632,22.1914,22.1492,22.1703,315600.0
2010-11-24 15:40:00,31.51,31.56,31.46,31.49,518200.0,22.1632,22.1984,22.1281,22.1492,518200.0
2010-11-24 15:50:00,31.49,31.58,31.49,31.57,860700.0,22.1492,22.2125,22.1492,22.2054,860700.0
2010-11-26 09:30:00,31.16,31.36,31.16,31.19,252800.0,21.917,22.0577,21.917,21.9381,252800.0
2010-11-26 09:40:00,31.18,31.33,31.12,31.32,184300.0,21.9311,22.0366,21.8889,22.0296,184300.0
2010-11-26 09:50:00,31.33,31.38,31.21,31.26,155200.0,22.0366,22.0718,21.9522,21.9874,155200.0
2010-11-26 10:00:00,31.26,31.26,31.19,31.21,68100.0,21.9874,21.9874,21.9381,21.9522,68100.0
2010-11-26 10:10:00,31.21,31.24,31.18,31.18,163100.0,21.9522,21.9733,21.9311,21.9311,163100.0
2010-11-26 10:20:00,31.18,31.23,31.17,31.19,55200.0,21.9311,21.9663,21.9241,21.9381,55200.0
2010-11-26 10:30:00,31.2,31.26,31.17,31.21,237100.0,21.9452,21.9874,21.9241,21.9522,237100.0
2010-11-26 10:40:00,31.21,31.23,31.19,31.23,58500.0,21.9522,21.9663,21.9381,21.9663,58500.0
2010-11-26 10:50:00,31.23,31.24,31.19,31.2,178100.0,21.9663,21.9733,21.9381,21.9452,178100.0
2010-11-26 11:00:00,31.2,31.21,31.12,31.16,146100.0,21.9452,21.9522,21.8889,21.917,146100.0
2010-11-26 11:10:00,31.16,31.2,31.13,31.19,87700.0,21.917,21.9452,21.8959,21.9381,87700.0
2010-11-26 11:20:00,31.19,31.21,31.19,31.2,84800.0,21.9381,21.9522,21.9381,21.9452,84800.0
2010-11-26 11:30:00,31.2,31.21,31.12,31.12,66300.0,21.9452,21.9522,21.8889,21.8889,66300.0
2010-11-26 11:40:00,31.13,31.17,31.1,31.14,146400.0,21.8959,21.9241,21.8748,21.903,146400.0
2010-11-26 11:50:00,31.14,31.16,31.09,31.15,84400.0,21.903,21.917,21.8678,21.91,84400.0
2010-11-26 12:00:00,31.16,31.19,31.13,31.13,135100.0,21.917,21.9381,21.8959,21.8959,135100.0
2010-11-26 12:10:00,31.13,31.14,31.13,31.14,31000.0,21.8959,21.903,21.8959,21.903,31000.0
2010-11-26 12:20:00,31.13,31.14,31.13,31.14,63900.0,21.8959,21.903,21.8959,21.903,63900.0
2010-11-26 12:30:00,31.13,31.26,31.13,31.24,222500.0,21.8959,21.9874,21.8959,21.9733,222500.0
2010-11-26 12:40:00,31.24,31.25,31.19,31.22,178500.0,21.9733,21.9803,21.9381,21.9592,178500.0
2010-11-26 12:50:00,31.22,31.23,31.13,31.17,389400.0,21.9592,21.9663,21.8959,21.9241,389400.0
2010-11-29 09:30:00,30.9,30.91,30.73,30.84,321400.0,21.7342,21.7412,21.6146,21.692,321400.0
2010-11-29 09:40:00,30.83,31.03,30.76,30.98,285200.0,21.6849,21.8256,21.6357,21.7904,285200.0
2010-11-29 09:50:00,30.98,30.99,30.83,30.93,344700.0,21.7904,21.7975,21.6849,21.7553,344700.0
2010-11-29 10:00:00,30.92,30.94,30.77,30.93,223700.0,21.7482,21.7623,21.6427,21.7553,223700.0
2010-11-29 10:10:00,30.94,30.94,30.87,30.89,106500.0,21.7623,21.7623,21.7131,21.7271,106500.0
2010-11-29 10:20:00,30.89,30.89,30.79,30.8,189500.0,21.7271,21.7271,21.6568,21.6638,189500.0
2010-11-29 10:30:00,30.8,30.95,30.8,30.95,132300.0,21.6638,21.7693,21.6638,21.7693,132300.0
2010-11-29 10:40:00,30.95,30.96,30.87,30.9,180700.0,21.7693,21.7764,21.7131,21.7342,180700.0
2010-11-29 10:50:00,30.9,30.91,30.78,30.8,101800.0,21.7342,21.7412,21.6498,21.6638,101800.0
2010-11-29 11:00:00,30.8,30.84,30.77,30.83,87500.0,21.6638,21.692,21.6427,21.6849,87500.0
2010-11-29 11:10:00,30.81,31.02,30.8,31.01,263100.0,21.6709,21.8186,21.6638,21.8115,263100.0
2010-11-29 11:20:00,31.0,31.16,30.97,31.16,541900.0,21.8045,21.917,21.7834,21.917,541900.0
2010-11-29 11:30:00,31.16,31.16,30.99,31.05,229300.0,21.917,21.917,21.7975,21.8397,229300.0
2010-11-29 11:40:00,31.04,31.05,30.93,30.93,385900.0,21.8326,21.8397,21.7553,21.7553,385900.0
2010-11-29 11:50:00,30.93,30.94,30.87,30.94,137200.0,21.7553,21.7623,21.7131,21.7623,137200.0
2010-11-29 12:00:00,30.93,31.04,30.91,31.04,232900.0,21.7553,21.8326,21.7412,21.8326,232900.0
2010-11-29 12:10:00,31.03,31.07,30.94,30.94,180400.0,21.8256,21.8537,21.7623,21.7623,180400.0
2010-11-29 12:20:00,30.94,31.05,30.94,31.04,117500.0,21.7623,21.8397,21.7623,21.8326,117500.0
2010-11-29 12:30:00,31.04,31.04,30.99,31.01,84400.0,21.8326,21.8326,21.7975,21.8115,84400.0
2010-11-29 12:40:00,31.01,31.19,31.01,31.19,229300.0,21.8115,21.9381,21.8115,21.9381,229300.0
2010-11-29 12:50:00,31.19,31.27,31.08,31.24,457200.0,21.9381,21.9944,21.8608,21.9733,457200.0
2010-11-29 13:00:00,31.24,31.24,31.1,31.15,126900.0,21.9733,21.9733,21.8748,21.91,126900.0
2010-11-29 13:10:00,31.15,31.28,31.14,31.27,327900.0,21.91,22.0014,21.903,21.9944,327900.0
2010-11-29 13:20:00,31.27,31.31,31.2,31.29,192200.0,21.9944,22.0225,21.9452,22.0085,192200.0
2010-11-29 13:30:00,31.28,31.28,31.16,31.16,269800.0,22.0014,22.0014,21.917,21.917,269800.0
2010-11-29 13:40:00,31.16,31.24,31.11,31.18,237300.0,21.917,21.9733,21.8819,21.9311,237300.0
2010-11-29 13:50:00,31.17,31.18,31.07,31.07,84200.0,21.9241,21.9311,21.8537,21.8537,84200.0
2010-11-29 14:00:00,31.07,31.13,31.07,31.11,82700.0,21.8537,21.8959,21.8537,21.8819,82700.0
2010-11-29 14:10:00,31.11,31.14,31.08,31.1,77700.0,21.8819,21.903,21.8608,21.8748,77700.0
2010-11-29 14:20:00,31.11,31.22,31.1,31.21,120200.0,21.8819,21.9592,21.8748,21.9522,120200.0
2010-11-29 14:30:00,31.21,31.33,31.2,31.31,405800.0,21.9522,22.0366,21.9452,22.0225,405800.0
2010-11-29 14:40:00,31.3,31.38,31.29,31.35,309300.0,22.0155,22.0718,22.0085,22.0507,309300.0
2010-11-29 14:50:00,31.34,31.39,31.27,31.38,128300.0,22.0436,22.0788,21.9944,22.0718,128300.0
2010-11-29 15:00:00,31.39,31.46,31.37,31.45,355100.0,22.0788,22.1281,22.0647,22.121,355100.0
2010-11-29 15:10:00,31.44,31.48,31.42,31.45,220900.0,22.114,22.1421,22.0999,22.121,220900.0
2010-11-29 15:20:00,31.44,31.52,31.44,31.52,384900.0,22.114,22.1703,22.114,22.1703,384900.0
2010-11-29 15:30:00,31.52,31.53,31.49,31.5,249600.0,22.1703,22.1773,22.1492,22.1562,249600.0
2010-11-29 15:40:00,31.5,31.52,31.42,31.52,415000.0,22.1562,22.1703,22.0999,22.1703,415000.0
2010-11-29 15:50:00,31.52,31.53,31.42,31.45,531300.0,22.1703,22.1773,22.0999,22.121,531300.0
2010-11-30 09:30:00,31.17,31.29,31.16,31.22,362100.0,21.9241,22.0085,21.917,21.9592,362100.0
2010-11-30 09:40:00,31.22,31.29,31.08,31.11,280600.0,21.9592,22.0085,21.8608,21.8819,280600.0
2010-11-30 09:50:00,31.11,31.2,31.02,31.19,190600.0,21.8819,21.9452,21.8186,21.9381,190600.0
2010-11-30 10:00:00,31.18,31.26,31.15,31.2,346300.0,21.9311,21.9874,21.91,21.9452,346300.0
2010-11-30 10:10:00,31.2,31.21,31.12,31.15,201400.0,21.9452,21.9522,21.8889,21.91,201400.0
2010-11-30 10:20:00,31.15,31.3,31.12,31.26,231700.0,21.91,22.0155,21.8889,21.9874,231700.0
2010-11-30 10:30:00,31.26,31.26,31.16,31.18,195700.0,21.9874,21.9874,21.917,21.9311,195700.0
2010-11-30 10:40:00,31.17,31.21,31.13,31.21,177500.0,21.9241,21.9522,21.8959,21.9522,177500.0
2010-11-30 10:50:00,31.2,31.23,31.14,31.18,78500.0,21.9452,21.9663,21.903,21.9311,78500.0
2010-11-30 11:00:00,31.18,31.29,31.18,31.24,120200.0,21.9311,22.0085,21.9311,21.9733,120200.0
2010-11-30 11:10:00,31.24,31.25,31.19,31.2,303700.0,21.9733,21.9803,21.9381,21.9452,303700.0
2010-11-30 11:20:00,31.19,31.22,31.12,31.13,107300.0,21.9381,21.9592,21.8889,21.8959,107300.0
2010-11-30 11:30:00,31.13,31.17,31.07,31.1,151700.0,21.8959,21.9241,21.8537,21.8748,151700.0
2010-11-30 11:40:00,31.1,31.17,31.1,31.14,84600.0,21.8748,21.9241,21.8748,21.903,84600.0
2010-11-30 11:50:00,31.13,31.2,31.09,31.17,111300.0,21.8959,21.9452,21.8678,21.9241,111300.0
2010-11-30 12:00:00,31.17,31.2,31.12,31.13,53500.0,21.9241,21.9452,21.8889,21.8959,53500.0
2010-11-30 12:10:00,31.14,31.21,31.14,31.16,45500.0,21.903,21.9522,21.903,21.917,45500.0
2010-11-30 12:20:00,31.15,31.19,31.13,31.14,74000.0,21.91,21.9381,21.8959,21.903,74000.0
2010-11-30 12:30:00,31.14,31.15,31.1,31.11,122600.0,21.903,21.91,21.8748,21.8819,122600.0
2010-11-30 12:40:00,31.11,31.18,31.1,31.16,61200.0,21.8819,21.9311,21.8748,21.917,61200.0
2010-11-30 12:50:00,31.17,31.2,31.16,31.2,76200.0,21.9241,21.9452,21.917,21.9452,76200.0
2010-11-30 13:00:00,31.19,31.28,31.18,31.23,96800.0,21.9381,22.0014,21.9311,21.9663,96800.0
2010-11-30 13:10:00,31.22,31.25,31.19,31.21,132500.0,21.9592,21.9803,21.9381,21.9522,132500.0
2010-11-30 13:20:00,31.21,31.24,31.19,31.21,165700.0,21.9522,21.9733,21.9381,21.9522,165700.0
2010-11-30 13:30:00,31.2,31.22,31.17,31.17,91500.0,21.9452,21.9592,21.9241,21.9241,91500.0
2010-11-30 13:40:00,31.17,31.2,31.13,31.2,125700.0,21.9241,21.9452,21.8959,21.9452,125700.0
2010-11-30 13:50:00,31.19,31.2,31.13,31.17,168100.0,21.9381,21.9452,21.8959,21.9241,168100.0
2010-11-30 14:00:00,31.17,31.23,31.17,31.23,175400.0,21.9241,21.9663,21.9241,21.9663,175400.0
2010-11-30 14:10:00,31.22,31.23,31.1,31.14,248100.0,21.9592,21.9663,21.8748,21.903,248100.0
2010-11-30 14:20:00,31.14,31.2,31.08,31.09,288900.0,21.903,21.9452,21.8608,21.8678,288900.0
2010-11-30 14:30:00,31.08,31.08,30.99,31.01,286300.0,21.8608,21.8608,21.7975,21.8115,286300.0
2010-11-30 14:40:00,31.01,31.09,31.0,31.09,217200.0,21.8115,21.8678,21.8045,21.8678,217200.0
2010-11-30 14:50:00,31.09,31.1,31.03,31.04,293100.0,21.8678,21.8748,21.8256,21.8326,293100.0
2010-11-30 15:00:00,31.03,31.1,31.03,31.07,212600.0,21.8256,21.8748,21.8256,21.8537,212600.0
2010-11-30 15:10:00,31.07,31.09,31.04,31.09,215400.0,21.8537,21.8678,21.8326,21.8678,215400.0
2010-11-30 15:20:00,31.08,31.12,31.07,31.09,443300.0,21.8608,21.8889,21.8537,21.8678,443300.0
2010-11-30 15:30:00,31.09,31.13,31.08,31.11,341200.0,21.8678,21.8959,21.8608,21.8819,341200.0
2010-11-30 15:40:00,31.1,31.13,31.04,31.06,582200.0,21.8748,21.8959,21.8326,21.8467,582200.0
2010-11-30 15:50:00,31.07,31.08,31.0,31.01,1252200.0,21.8537,21.8608,21.8045,21.8115,1252200.0
2010-12-01 09:30:00,31.5,31.62,31.44,31.46,358700.0,22.1562,22.2406,22.114,22.1281,358700.0
2010-12-01 09:40:00,31.46,31.6,31.4,31.57,217900.0,22.1281,22.2265,22.0859,22.2054,217900.0
2010-12-01 09:50:00,31.56,31.71,31.55,31.7,261300.0,22.1984,22.3039,22.1914,22.2969,261300.0
2010-12-01 10:00:00,31.71,31.74,31.61,31.7,324100.0,22.3039,22.325,22.2336,22.2969,324100.0
2010-12-01 10:10:00,31.7,31.74,31.66,31.74,192400.0,22.2969,22.325,22.2687,22.325,192400.0
2010-12-01 10:20:00,31.74,31.8,31.68,31.69,296900.0,22.325,22.3672,22.2828,22.2898,296900.0
2010-12-01 10:30:00,31.69,31.75,31.68,31.74,176600.0,22.2898,22.332,22.2828,22.325,176600.0
2010-12-01 10:40:00,31.74,31.75,31.7,31.74,150700.0,22.325,22.332,22.2969,22.325,150700.0
2010-12-01 10:50:00,31.73,31.74,31.67,31.7,141000.0,22.318,22.325,22.2758,22.2969,141000.0
2010-12-01 11:00:00,31.69,31.8,31.69,31.77,376300.0,22.2898,22.3672,22.2898,22.3461,376300.0
2010-12-01 11:10:00,31.77,31.78,31.69,31.72,138300.0,22.3461,22.3531,22.2898,22.3109,138300.0
2010-12-01 11:20:00,31.72,31.77,31.71,31.74,107900.0,22.3109,22.3461,22.3039,22.325,107900.0
2010-12-01 11:30:00,31.74,31.77,31.69,31.69,132900.0,22.325,22.3461,22.2898,22.2898,132900.0
2010-12-01 11:40:00,31.69,31.72,31.69,31.71,120900.0,22.2898,22.3109,22.2898,22.3039,120900.0
2010-12-01 11:50:00,31.71,31.87,31.7,31.84,429500.0,22.3039,22.4164,22.2969,22.3953,429500.0
2010-12-01 12:00:00,31.83,31.93,31.82,31.84,217600.0,22.3883,22.4586,22.3813,22.3953,217600.0
2010-12-01 12:10:00,31.84,31.86,31.82,31.85,103500.0,22.3953,22.4094,22.3813,22.4024,103500.0
2010-12-01 12:20:00,31.86,31.97,31.85,31.97,187100.0,22.4094,22.4868,22.4024,22.4868,187100.0
2010-12-01 12:30:00,31.97,31.98,31.91,31.92,175000.0,22.4868,22.4938,22.4446,22.4516,175000.0
2010-12-01 12:40:00,31.91,31.91,31.87,31.9,116100.0,22.4446,22.4446,22.4164,22.4375,116100.0
2010-12-01 12:50:00,31.9,31.93,31.89,31.89,175400.0,22.4375,22.4586,22.4305,22.4305,175400.0
2010-12-01 13:00:00,31.89,31.89,31.8,31.8,121400.0,22.4305,22.4305,22.3672,22.3672,121400.0
2010-12-01 13:10:00,31.8,31.86,31.75,31.76,209700.0,22.3672,22.4094,22.332,22.3391,209700.0
2010-12-01 13:20:00,31.75,31.78,31.7,31.7,135000.0,22.332,22.3531,22.2969,22.2969,135000.0
2010-12-01 13:30:00,31.7,31.75,31.68,31.74,113700.0,22.2969,22.332,22.2828,22.325,113700.0
2010-12-01 13:40:00,31.75,31.78,31.71,31.78,90500.0,22.332,22.3531,22.3039,22.3531,90500.0
2010-12-01 13:50:00,31.77,31.78,31.71,31.74,127800.0,22.3461,22.3531,22.3039,22.325,127800.0
2010-12-01 14:00:00,31.73,31.76,31.71,31.74,134500.0,22.318,22.3391,22.3039,22.325,134500.0
2010-12-01 14:10:00,31.74,31.83,31.71,31.82,144600.0,22.325,22.3883,22.3039,22.3813,144600.0
2010-12-01 14:20:00,31.82,31.83,31.79,31.8,104200.0,22.3813,22.3883,22.3602,22.3672,104200.0
2010-12-01 14:30:00,31.8,31.87,31.8,31.83,139700.0,22.3672,22.4164,22.3672,22.3883,139700.0
2010-12-01 14:40:00,31.83,31.92,31.83,31.9,272700.0,22.3883,22.4516,22.3883,22.4375,272700.0
2010-12-01 14:50:00,31.91,31.95,31.9,31.94,152900.0,22.4446,22.4727,22.4375,22.4657,152900.0
2010-12-01 15:00:00,31.94,31.95,31.9,31.92,133500.0,22.4657,22.4727,22.4375,22.4516,133500.0
2010-12-01 15:10:00,31.92,31.95,31.9,31.92,241600.0,22.4516,22.4727,22.4375,22.4516,241600.0
2010-12-01 15:20:00,31.93,31.96,31.92,31.93,215100.0,22.4586,22.4797,22.4516,22.4586,215100.0
2010-12-01 15:30:00,31.93,31.95,31.91,31.94,189400.0,22.4586,22.4727,22.4446,22.4657,189400.0
2010-12-01 15:40:00,31.94,31.99,31.89,31.92,520400.0,22.4657,22.5008,22.4305,22.4516,520400.0
2010-12-01 15:50:00,31.92,31.93,31.83,31.87,854200.0,22.4516,22.4586,22.3883,22.4164,854200.0
2010-12-02 09:30:00,31.97,32.0,31.9,31.98,355200.0,22.4868,22.5079,22.4375,22.4938,355200.0
2010-12-02 09:40:00,31.98,32.05,31.93,32.0,532800.0,22.4938,22.543,22.4586,22.5079,532800.0
2010-12-02 09:50:00,32.0,32.08,31.97,32.02,454700.0,22.5079,22.5641,22.4868,22.5219,454700.0
2010-12-02 10:00:00,32.03,32.18,32.01,32.17,323700.0,22.529,22.6345,22.5149,22.6274,323700.0
2010-12-02 10:10:00,32.17,32.24,32.06,32.08,210100.0,22.6274,22.6767,22.5501,22.5641,210100.0
2010-12-02 10:20:00,32.08,32.18,32.06,32.11,706200.0,22.5641,22.6345,22.5501,22.5852,706200.0
2010-12-02 10:30:00,32.11,32.17,32.09,32.11,353500.0,22.5852,22.6274,22.5712,22.5852,353500.0
2010-12-02 10:40:00,32.1,32.16,32.1,32.15,286700.0,22.5782,22.6204,22.5782,22.6134,286700.0
2010-12-02 10:50:00,32.15,32.22,32.14,32.22,257200.0,22.6134,22.6626,22.6063,22.6626,257200.0
2010-12-02 11:00:00,32.22,32.34,32.2,32.34,310500.0,22.6626,22.747,22.6485,22.747,310500.0
2010-12-02 11:10:00,32.33,32.37,32.28,32.37,230400.0,22.74,22.7681,22.7048,22.7681,230400.0
2010-12-02 11:20:00,32.37,32.4,32.29,32.3,153000.0,22.7681,22.7892,22.7119,22.7189,153000.0
2010-12-02 11:30:00,32.29,32.29,32.16,32.16,98400.0,22.7119,22.7119,22.6204,22.6204,98400.0
2010-12-02 11:40:00,32.17,32.26,32.17,32.23,99000.0,22.6274,22.6907,22.6274,22.6696,99000.0
2010-12-02 11:50:00,32.22,32.27,32.17,32.17,101600.0,22.6626,22.6978,22.6274,22.6274,101600.0
2010-12-02 12:00:00,32.17,32.19,32.09,32.09,153100.0,22.6274,22.6415,22.5712,22.5712,153100.0
2010-12-02 12:10:00,32.1,32.17,32.08,32.12,151600.0,22.5782,22.6274,22.5641,22.5923,151600.0
2010-12-02 12:20:00,32.12,32.16,32.09,32.11,93900.0,22.5923,22.6204,22.5712,22.5852,93900.0
2010-12-02 12:30:00,32.12,32.12,32.05,32.08,139500.0,22.5923,22.5923,22.543,22.5641,139500.0
2010-12-02 12:40:00,32.09,32.09,32.03,32.04,261800.0,22.5712,22.5712,22.529,22.536,261800.0
2010-12-02 12:50:00,32.05,32.06,32.02,32.04,68600.0,22.543,22.5501,22.5219,22.536,68600.0
2010-12-02 13:00:00,32.04,32.05,31.99,32.01,226700.0,22.536,22.543,22.5008,22.5149,226700.0
2010-12-02 13:10:00,32.01,32.02,31.97,31.99,250000.0,22.5149,22.5219,22.4868,22.5008,250000.0
2010-12-02 13:20:00,32.0,32.03,31.97,32.02,284400.0,22.5079,22.529,22.4868,22.5219,284400.0
2010-12-02 13:30:00,32.03,32.03,31.97,31.99,139000.0,22.529,22.529,22.4868,22.5008,139000.0
2010-12-02 13:40:00,31.99,32.0,31.97,31.99,101800.0,22.5008,22.5079,22.4868,22.5008,101800.0
2010-12-02 13:50:00,31.99,32.0,31.98,31.99,103400.0,22.5008,22.5079,22.4938,22.5008,103400.0
2010-12-02 14:00:00,31.98,32.01,31.96,32.01,280500.0,22.4938,22.5149,22.4797,22.5149,280500.0
2010-12-02 14:10:00,32.01,32.08,32.0,32.03,203700.0,22.5149,22.5641,22.5079,22.529,203700.0
2010-12-02 14:20:00,32.04,32.1,32.02,32.05,180300.0,22.536,22.5782,22.5219,22.543,180300.0
2010-12-02 14:30:00,32.05,32.05,32.0,32.02,129100.0,22.543,22.543,22.5079,22.5219,129100.0
2010-12-02 14:40:00,32.02,32.03,32.0,32.02,106900.0,22.5219,22.529,22.5079,22.5219,106900.0
2010-12-02 14:50:00,32.02,32.04,31.99,32.0,248000.0,22.5219,22.536,22.5008,22.5079,248000.0
2010-12-02 15:00:00,32.0,32.03,31.97,32.02,200500.0,22.5079,22.529,22.4868,22.5219,200500.0
2010-12-02 15:10:00,32.03,32.04,32.0,32.0,120100.0,22.529,22.536,22.5079,22.5079,120100.0
2010-12-02 15:20:00,32.0,32.03,32.0,32.0,150000.0,22.5079,22.529,22.5079,22.5079,150000.0
2010-12-02 15:30:00,32.01,32.01,32.0,32.0,149600.0,22.5149,22.5149,22.5079,22.5079,149600.0
2010-12-02 15:40:00,32.01,32.01,31.95,31.98,266000.0,22.5149,22.5149,22.4727,22.4938,266000.0
2010-12-02 15:50:00,31.98,31.99,31.94,31.99,503600.0,22.4938,22.5008,22.4657,22.5008,503600.0
2010-12-03 09:30:00,31.88,32.1,31.83,32.06,287000.0,22.4235,22.5782,22.3883,22.5501,287000.0
2010-12-03 09:40:00,32.07,32.37,32.0,32.36,503200.0,22.5571,22.7681,22.5079,22.7611,503200.0
2010-12-03 09:50:00,32.37,32.37,32.16,32.23,197500.0,22.7681,22.7681,22.6204,22.6696,197500.0
2010-12-03 10:00:00,32.24,32.5,32.23,32.45,538300.0,22.6767,22.8596,22.6696,22.8244,538300.0
2010-12-03 10:10:00,32.46,32.47,32.35,32.42,374500.0,22.8314,22.8385,22.7541,22.8033,374500.0
2010-12-03 10:20:00,32.42,32.48,32.38,32.46,305000.0,22.8033,22.8455,22.7752,22.8314,305000.0
2010-12-03 10:30:00,32.46,32.48,32.36,32.45,422700.0,22.8314,22.8455,22.7611,22.8244,422700.0
2010-12-03 10:40:00,32.44,32.45,32.37,32.41,164400.0,22.8174,22.8244,22.7681,22.7963,164400.0
2010-12-03 10:50:00,32.4,32.48,32.37,32.48,110100.0,22.7892,22.8455,22.7681,22.8455,110100.0
2010-12-03 11:00:00,32.48,32.48,32.38,32.4,175300.0,22.8455,22.8455,22.7752,22.7892,175300.0
2010-12-03 11:10:00,32.41,32.41,32.26,32.33,218100.0,22.7963,22.7963,22.6907,22.74,218100.0
2010-12-03 11:20:00,32.33,32.42,32.33,32.38,130800.0,22.74,22.8033,22.74,22.7752,130800.0
2010-12-03 11:30:00,32.38,32.44,32.35,32.41,145500.0,22.7752,22.8174,22.7541,22.7963,145500.0
2010-12-03 11:40:00,32.41,32.42,32.28,32.31,119500.0,22.7963,22.8033,22.7048,22.7259,119500.0
2010-12-03 11:50:00,32.32,32.32,32.25,32.25,58700.0,22.733,22.733,22.6837,22.6837,58700.0
2010-12-03 12:00:00,32.25,32.31,32.22,32.29,102800.0,22.6837,22.7259,22.6626,22.7119,102800.0
2010-12-03 12:10:00,32.28,32.34,32.27,32.33,80100.0,22.7048,22.747,22.6978,22.74,80100.0
2010-12-03 12:20:00,32.34,32.37,32.3,32.37,139300.0,22.747,22.7681,22.7189,22.7681,139300.0
2010-12-03 12:30:00,32.36,32.37,32.31,32.36,69600.0,22.7611,22.7681,22.7259,22.7611,69600.0
2010-12-03 12:40:00,32.37,32.39,32.32,32.35,98400.0,22.7681,22.7822,22.733,22.7541,98400.0
2010-12-03 12:50:00,32.35,32.35,32.29,32.29,61200.0,22.7541,22.7541,22.7119,22.7119,61200.0
2010-12-03 13:00:00,32.29,32.37,32.28,32.36,67500.0,22.7119,22.7681,22.7048,22.7611,67500.0
2010-12-03 13:10:00,32.36,32.4,32.35,32.39,57700.0,22.7611,22.7892,22.7541,22.7822,57700.0
2010-12-03 13:20:00,32.39,32.39,32.34,32.35,60800.0,22.7822,22.7822,22.747,22.7541,60800.0
2010-12-03 13:30:00,32.35,32.35,32.28,32.28,72400.0,22.7541,22.7541,22.7048,22.7048,72400.0
2010-12-03 13:40:00,32.29,32.33,32.28,32.32,61400.0,22.7119,22.74,22.7048,22.733,61400.0
2010-12-03 13:50:00,32.32,32.33,32.26,32.28,113600.0,22.733,22.74,22.6907,22.7048,113600.0
2010-12-03 14:00:00,32.27,32.33,32.22,32.27,164300.0,22.6978,22.74,22.6626,22.6978,164300.0
2010-12-03 14:10:00,32.28,32.29,32.24,32.27,74900.0,22.7048,22.7119,22.6767,22.6978,74900.0
2010-12-03 14:20:00,32.28,32.28,32.22,32.24,64500.0,22.7048,22.7048,22.6626,22.6767,64500.0
2010-12-03 14:30:00,32.24,32.28,32.24,32.26,73900.0,22.6767,22.7048,22.6767,22.6907,73900.0
2010-12-03 14:40:00,32.26,32.31,32.23,32.31,68100.0,22.6907,22.7259,22.6696,22.7259,68100.0
2010-12-03 14:50:00,32.31,32.31,32.24,32.31,73900.0,22.7259,22.7259,22.6767,22.7259,73900.0
2010-12-03 15:00:00,32.31,32.34,32.25,32.26,80300.0,22.7259,22.747,22.6837,22.6907,80300.0
2010-12-03 15:10:00,32.25,32.28,32.22,32.28,67900.0,22.6837,22.7048,22.6626,22.7048,67900.0
2010-12-03 15:20:00,32.28,32.3,32.25,32.28,92900.0,22.7048,22.7189,22.6837,22.7048,92900.0
2010-12-03 15:30:00,32.29,32.29,32.26,32.29,126900.0,22.7119,22.7119,22.6907,22.7119,126900.0
2010-12-03 15:40:00,32.29,32.46,32.28,32.46,580200.0,22.7119,22.8314,22.7048,22.8314,580200.0
2010-12-03 15:50:00,32.46,32.46,32.4,32.42,814900.0,22.8314,22.8314,22.7892,22.8033,814900.0
2010-12-06 09:30:00,32.35,32.4,32.17,32.22,199100.0,22.7541,22.7892,22.6274,22.6626,199100.0
2010-12-06 09:40:00,32.22,32.28,32.17,32.18,174400.0,22.6626,22.7048,22.6274,22.6345,174400.0
2010-12-06 09:50:00,32.2,32.25,32.14,32.22,202700.0,22.6485,22.6837,22.6063,22.6626,202700.0
2010-12-06 10:00:00,32.22,32.31,32.22,32.31,165500.0,22.6626,22.7259,22.6626,22.7259,165500.0
2010-12-06 10:10:00,32.3,32.45,32.3,32.44,226400.0,22.7189,22.8244,22.7189,22.8174,226400.0
2010-12-06 10:20:00,32.44,32.46,32.39,32.42,117400.0,22.8174,22.8314,22.7822,22.8033,117400.0
2010-12-06 10:30:00,32.42,32.44,32.36,32.38,199300.0,22.8033,22.8174,22.7611,22.7752,199300.0
2010-12-06 10:40:00,32.38,32.4,32.33,32.39,150100.0,22.7752,22.7892,22.74,22.7822,150100.0
2010-12-06 10:50:00,32.38,32.39,32.32,32.35,198100.0,22.7752,22.7822,22.733,22.7541,198100.0
2010-12-06 11:00:00,32.35,32.43,32.32,32.41,367000.0,22.7541,22.8103,22.733,22.7963,367000.0
2010-12-06 11:10:00,32.41,32.42,32.37,32.42,97900.0,22.7963,22.8033,22.7681,22.8033,97900.0
2010-12-06 11:20:00,32.42,32.49,32.37,32.48,156400.0,22.8033,22.8525,22.7681,22.8455,156400.0
2010-12-06 11:30:00,32.48,32.5,32.42,32.46,158500.0,22.8455,22.8596,22.8033,22.8314,158500.0
2010-12-06 11:40:00,32.46,32.5,32.43,32.43,159700.0,22.8314,22.8596,22.8103,22.8103,159700.0
2010-12-06 11:50:00,32.44,32.44,32.33,32.37,164800.0,22.8174,22.8174,22.74,22.7681,164800.0
2010-12-06 12:00:00,32.37,32.39,32.34,32.35,109000.0,22.7681,22.7822,22.747,22.7541,109000.0
2010-12-06 12:10:00,32.35,32.41,32.34,32.38,88900.0,22.7541,22.7963,22.747,22.7752,88900.0
2010-12-06 12:20:00,32.39,32.42,32.37,32.42,108000.0,22.7822,22.8033,22.7681,22.8033,108000.0
2010-12-06 12:30:00,32.41,32.47,32.4,32.4,83200.0,22.7963,22.8385,22.7892,22.7892,83200.0
2010-12-06 12:40:00,32.4,32.42,32.37,32.39,63600.0,22.7892,22.8033,22.7681,22.7822,63600.0
2010-12-06 12:50:00,32.39,32.41,32.34,32.35,57700.0,22.7822,22.7963,22.747,22.7541,57700.0
2010-12-06 13:00:00,32.36,32.38,32.34,32.34,54500.0,22.7611,22.7752,22.747,22.747,54500.0
2010-12-06 13:10:00,32.35,32.41,32.34,32.41,120500.0,22.7541,22.7963,22.747,22.7963,120500.0
2010-12-06 13:20:00,32.41,32.42,32.38,32.42,73400.0,22.7963,22.8033,22.7752,22.8033,73400.0
2010-12-06 13:30:00,32.42,32.44,32.4,32.42,80500.0,22.8033,22.8174,22.7892,22.8033,80500.0
2010-12-06 13:40:00,32.41,32.47,32.41,32.44,70800.0,22.7963,22.8385,22.7963,22.8174,70800.0
2010-12-06 13:50:00,32.43,32.46,32.43,32.44,90900.0,22.8103,22.8314,22.8103,22.8174,90900.0
2010-12-06 14:00:00,32.45,32.46,32.43,32.46,144800.0,22.8244,22.8314,22.8103,22.8314,144800.0
2010-12-06 14:10:00,32.46,32.46,32.44,32.45,108300.0,22.8314,22.8314,22.8174,22.8244,108300.0
2010-12-06 14:20:00,32.44,32.45,32.44,32.45,60300.0,22.8174,22.8244,22.8174,22.8244,60300.0
2010-12-06 14:30:00,32.45,32.47,32.44,32.47,108600.0,22.8244,22.8385,22.8174,22.8385,108600.0
2010-12-06 14:40:00,32.46,32.47,32.45,32.47,73300.0,22.8314,22.8385,22.8244,22.8385,73300.0
2010-12-06 14:50:00,32.47,32.47,32.45,32.45,63000.0,22.8385,22.8385,22.8244,22.8244,63000.0
2010-12-06 15:00:00,32.45,32.48,32.45,32.47,98300.0,22.8244,22.8455,22.8244,22.8385,98300.0
2010-12-06 15:10:00,32.47,32.5,32.46,32.5,126200.0,22.8385,22.8596,22.8314,22.8596,126200.0
2010-12-06 15:20:00,32.49,32.5,32.47,32.49,185900.0,22.8525,22.8596,22.8385,22.8525,185900.0
2010-12-06 15:30:00,32.49,32.49,32.47,32.47,145300.0,22.8525,22.8525,22.8385,22.8385,145300.0
2010-12-06 15:40:00,32.47,32.54,32.47,32.51,372400.0,22.8385,22.8877,22.8385,22.8666,372400.0
2010-12-06 15:50:00,32.51,32.54,32.47,32.5,605300.0,22.8666,22.8877,22.8385,22.8596,605300.0
2010-12-07 09:30:00,32.86,33.06,32.8,33.0,697300.0,23.1128,23.2534,23.0706,23.2112,697300.0
2010-12-07 09:40:00,33.0,33.04,32.93,33.0,391900.0,23.2112,23.2394,23.162,23.2112,391900.0
2010-12-07 09:50:00,32.99,33.01,32.94,32.94,232700.0,23.2042,23.2183,23.169,23.169,232700.0
2010-12-07 10:00:00,32.94,33.01,32.93,32.95,290700.0,23.169,23.2183,23.162,23.1761,290700.0
2010-12-07 10:10:00,32.96,33.01,32.94,33.0,292200.0,23.1831,23.2183,23.169,23.2112,292200.0
2010-12-07 10:20:00,33.0,33.09,32.99,33.07,398100.0,23.2112,23.2745,23.2042,23.2605,398100.0
2010-12-07 10:30:00,33.06,33.11,33.03,33.1,504400.0,23.2534,23.2886,23.2323,23.2816,504400.0
2010-12-07 10:40:00,33.1,33.12,33.05,33.08,371000.0,23.2816,23.2956,23.2464,23.2675,371000.0
2010-12-07 10:50:00,33.09,33.12,33.05,33.07,242100.0,23.2745,23.2956,23.2464,23.2605,242100.0
2010-12-07 11:00:00,33.07,33.1,33.04,33.06,251700.0,23.2605,23.2816,23.2394,23.2534,251700.0
2010-12-07 11:10:00,33.05,33.09,33.05,33.06,145300.0,23.2464,23.2745,23.2464,23.2534,145300.0
2010-12-07 11:20:00,33.05,33.08,33.04,33.08,261700.0,23.2464,23.2675,23.2394,23.2675,261700.0
2010-12-07 11:30:00,33.07,33.1,33.06,33.09,290300.0,23.2605,23.2816,23.2534,23.2745,290300.0
2010-12-07 11:40:00,33.09,33.12,33.07,33.08,368900.0,23.2745,23.2956,23.2605,23.2675,368900.0
2010-12-07 11:50:00,33.08,33.11,33.04,33.08,336500.0,23.2675,23.2886,23.2394,23.2675,336500.0
2010-12-07 12:00:00,33.07,33.12,33.05,33.07,317700.0,23.2605,23.2956,23.2464,23.2605,317700.0
2010-12-07 12:10:00,33.06,33.07,33.0,33.02,125300.0,23.2534,23.2605,23.2112,23.2253,125300.0
2010-12-07 12:20:00,33.02,33.08,33.02,33.07,144900.0,23.2253,23.2675,23.2253,23.2605,144900.0
2010-12-07 12:30:00,33.07,33.08,33.01,33.03,173700.0,23.2605,23.2675,23.2183,23.2323,173700.0
2010-12-07 12:40:00,33.04,33.05,33.02,33.02,115200.0,23.2394,23.2464,23.2253,23.2253,115200.0
2010-12-07 12:50:00,33.03,33.05,33.03,33.04,146100.0,23.2323,23.2464,23.2323,23.2394,146100.0
2010-12-07 13:00:00,33.03,33.1,33.03,33.03,217000.0,23.2323,23.2816,23.2323,23.2323,217000.0
2010-12-07 13:10:00,33.03,33.06,33.02,33.06,258800.0,23.2323,23.2534,23.2253,23.2534,258800.0
2010-12-07 13:20:00,33.05,33.12,33.03,33.1,215300.0,23.2464,23.2956,23.2323,23.2816,215300.0
2010-12-07 13:30:00,33.09,33.14,33.05,33.12,281800.0,23.2745,23.3097,23.2464,23.2956,281800.0
2010-12-07 13:40:00,33.13,33.15,33.09,33.15,123300.0,23.3027,23.3168,23.2745,23.3168,123300.0
2010-12-07 13:50:00,33.15,33.17,33.1,33.12,192300.0,23.3168,23.3308,23.2816,23.2956,192300.0
2010-12-07 14:00:00,33.12,33.14,33.1,33.12,191000.0,23.2956,23.3097,23.2816,23.2956,191000.0
2010-12-07 14:10:00,33.11,33.21,33.11,33.21,213300.0,23.2886,23.359,23.2886,23.359,213300.0
2010-12-07 14:20:00,33.21,33.25,33.18,33.18,236000.0,23.359,23.3871,23.3379,23.3379,236000.0
2010-12-07 14:30:00,33.18,33.23,33.15,33.15,120900.0,23.3379,23.373,23.3168,23.3168,120900.0
2010-12-07 14:40:00,33.15,33.22,33.14,33.16,247000.0,23.3168,23.366,23.3097,23.3238,247000.0
2010-12-07 14:50:00,33.17,33.17,33.07,33.1,360200.0,23.3308,23.3308,23.2605,23.2816,360200.0
2010-12-07 15:00:00,33.1,33.12,33.03,33.09,460200.0,23.2816,23.2956,23.2323,23.2745,460200.0
2010-12-07 15:10:00,33.09,33.1,33.04,33.05,319600.0,23.2745,23.2816,23.2394,23.2464,319600.0
2010-12-07 15:20:00,33.05,33.08,33.03,33.07,355000.0,23.2464,23.2675,23.2323,23.2605,355000.0
2010-12-07 15:30:00,33.06,33.13,33.04,33.12,281900.0,23.2534,23.3027,23.2394,23.2956,281900.0
2010-12-07 15:40:00,33.12,33.13,33.0,33.06,400700.0,23.2956,23.3027,23.2112,23.2534,400700.0
2010-12-07 15:50:00,33.05,33.08,33.02,33.06,988700.0,23.2464,23.2675,23.2253,23.2534,988700.0
2010-12-08 09:30:00,33.0,33.34,32.93,33.3,325500.0,23.2112,23.4504,23.162,23.4223,325500.0
2010-12-08 09:40:00,33.29,33.31,33.19,33.25,180100.0,23.4152,23.4293,23.3449,23.3871,180100.0
2010-12-08 09:50:00,33.25,33.27,33.15,33.22,509900.0,23.3871,23.4012,23.3168,23.366,509900.0
2010-12-08 10:00:00,33.22,33.22,33.09,33.11,338000.0,23.366,23.366,23.2745,23.2886,338000.0
2010-12-08 10:10:00,33.11,33.14,33.09,33.11,371400.0,23.2886,23.3097,23.2745,23.2886,371400.0
2010-12-08 10:20:00,33.11,33.2,33.07,33.1,368700.0,23.2886,23.3519,23.2605,23.2816,368700.0
2010-12-08 10:30:00,33.11,33.11,33.05,33.06,319700.0,23.2886,23.2886,23.2464,23.2534,319700.0
2010-12-08 10:40:00,33.06,33.16,33.04,33.12,394600.0,23.2534,23.3238,23.2394,23.2956,394600.0
2010-12-08 10:50:00,33.11,33.25,33.1,33.21,374800.0,23.2886,23.3871,23.2816,23.359,374800.0
2010-12-08 11:00:00,33.21,33.23,33.18,33.19,162400.0,23.359,23.373,23.3379,23.3449,162400.0
2010-12-08 11:10:00,33.2,33.29,33.19,33.25,199700.0,23.3519,23.4152,23.3449,23.3871,199700.0
2010-12-08 11:20:00,33.25,33.36,33.23,33.32,246400.0,23.3871,23.4645,23.373,23.4363,246400.0
2010-12-08 11:30:00,33.33,33.4,33.3,33.36,264000.0,23.4434,23.4926,23.4223,23.4645,264000.0
2010-12-08 11:40:00,33.35,33.38,33.33,33.35,225200.0,23.4574,23.4785,23.4434,23.4574,225200.0
2010-12-08 11:50:00,33.35,33.43,33.35,33.4,229300.0,23.4574,23.5137,23.4574,23.4926,229300.0
2010-12-08 12:00:00,33.4,33.41,33.37,33.38,178700.0,23.4926,23.4996,23.4715,23.4785,178700.0
2010-12-08 12:10:00,33.39,33.4,33.31,33.31,128500.0,23.4856,23.4926,23.4293,23.4293,128500.0
2010-12-08 12:20:00,33.31,33.34,33.31,33.33,78100.0,23.4293,23.4504,23.4293,23.4434,78100.0
2010-12-08 12:30:00,33.33,33.33,33.28,33.29,187400.0,23.4434,23.4434,23.4082,23.4152,187400.0
2010-12-08 12:40:00,33.3,33.33,33.27,33.28,133600.0,23.4223,23.4434,23.4012,23.4082,133600.0
2010-12-08 12:50:00,33.28,33.33,33.27,33.33,115100.0,23.4082,23.4434,23.4012,23.4434,115100.0
2010-12-08 13:00:00,33.33,33.36,33.31,33.32,166800.0,23.4434,23.4645,23.4293,23.4363,166800.0
2010-12-08 13:10:00,33.32,33.38,33.29,33.31,104100.0,23.4363,23.4785,23.4152,23.4293,104100.0
2010-12-08 13:20:00,33.32,33.33,33.26,33.3,257200.0,23.4363,23.4434,23.3941,23.4223,257200.0
2010-12-08 13:30:00,33.3,33.34,33.26,33.31,146300.0,23.4223,23.4504,23.3941,23.4293,146300.0
2010-12-08 13:40:00,33.32,33.38,33.32,33.36,216100.0,23.4363,23.4785,23.4363,23.4645,216100.0
2010-12-08 13:50:00,33.36,33.37,33.3,33.3,100400.0,23.4645,23.4715,23.4223,23.4223,100400.0
2010-12-08 14:00:00,33.3,33.31,33.24,33.27,123600.0,23.4223,23.4293,23.3801,23.4012,123600.0
2010-12-08 14:10:00,33.28,33.32,33.22,33.24,240300.0,23.4082,23.4363,23.366,23.3801,240300.0
2010-12-08 14:20:00,33.24,33.25,33.2,33.23,84600.0,23.3801,23.3871,23.3519,23.373,84600.0
2010-12-08 14:30:00,33.23,33.29,33.23,33.27,115800.0,23.373,23.4152,23.373,23.4012,115800.0
2010-12-08 14:40:00,33.27,33.32,33.26,33.29,96500.0,23.4012,23.4363,23.3941,23.4152,96500.0
2010-12-08 14:50:00,33.29,33.31,33.25,33.26,77100.0,23.4152,23.4293,23.3871,23.3941,77100.0
2010-12-08 15:00:00,33.26,33.3,33.25,33.28,143700.0,23.3941,23.4223,23.3871,23.4082,143700.0
2010-12-08 15:10:00,33.28,33.29,33.25,33.26,170600.0,23.4082,23.4152,23.3871,23.3941,170600.0
2010-12-08 15:20:00,33.26,33.31,33.25,33.26,150000.0,23.3941,23.4293,23.3871,23.3941,150000.0
2010-12-08 15:30:00,33.26,33.3,33.25,33.27,228000.0,23.3941,23.4223,23.3871,23.4012,228000.0
2010-12-08 15:40:00,33.26,33.3,33.25,33.27,313300.0,23.3941,23.4223,23.3871,23.4012,313300.0
2010-12-08 15:50:00,33.28,33.32,33.26,33.28,512600.0,23.4082,23.4363,23.3941,23.4082,512600.0
2010-12-09 09:30:00,33.49,33.5,33.24,33.37,402400.0,23.5559,23.5629,23.3801,23.4715,402400.0
2010-12-09 09:40:00,33.37,33.43,33.35,33.35,248400.0,23.4715,23.5137,23.4574,23.4574,248400.0
2010-12-09 09:50:00,33.36,33.44,33.24,33.25,638900.0,23.4645,23.5207,23.3801,23.3871,638900.0
2010-12-09 10:00:00,33.24,33.37,33.24,33.25,293300.0,23.3801,23.4715,23.3801,23.3871,293300.0
2010-12-09 10:10:00,33.25,33.31,33.2,33.23,227300.0,23.3871,23.4293,23.3519,23.373,227300.0
2010-12-09 10:20:00,33.23,33.3,33.21,33.3,246200.0,23.373,23.4223,23.359,23.4223,246200.0
2010-12-09 10:30:00,33.31,33.38,33.24,33.31,297000.0,23.4293,23.4785,23.3801,23.4293,297000.0
2010-12-09 10:40:00,33.31,33.39,33.25,33.33,240900.0,23.4293,23.4856,23.3871,23.4434,240900.0
2010-12-09 10:50:00,33.33,33.38,33.23,33.36,300100.0,23.4434,23.4785,23.373,23.4645,300100.0
2010-12-09 11:00:00,33.37,33.43,33.33,33.37,177700.0,23.4715,23.5137,23.4434,23.4715,177700.0
2010-12-09 11:10:00,33.37,33.38,33.32,33.32,148500.0,23.4715,23.4785,23.4363,23.4363,148500.0
2010-12-09 11:20:00,33.33,33.36,33.26,33.27,142400.0,23.4434,23.4645,23.3941,23.4012,142400.0
2010-12-09 11:30:00,33.27,33.32,33.26,33.3,158600.0,23.4012,23.4363,23.3941,23.4223,158600.0
2010-12-09 11:40:00,33.3,33.35,33.28,33.29,235900.0,23.4223,23.4574,23.4082,23.4152,235900.0
2010-12-09 11:50:00,33.29,33.34,33.28,33.31,262500.0,23.4152,23.4504,23.4082,23.4293,262500.0
2010-12-09 12:00:00,33.31,33.34,33.29,33.32,150800.0,23.4293,23.4504,23.4152,23.4363,150800.0
2010-12-09 12:10:00,33.32,33.35,33.3,33.33,154700.0,23.4363,23.4574,23.4223,23.4434,154700.0
2010-12-09 12:20:00,33.33,33.33,33.3,33.31,161500.0,23.4434,23.4434,23.4223,23.4293,161500.0
2010-12-09 12:30:00,33.31,33.35,33.29,33.35,211000.0,23.4293,23.4574,23.4152,23.4574,211000.0
2010-12-09 12:40:00,33.35,33.38,33.33,33.34,140400.0,23.4574,23.4785,23.4434,23.4504,140400.0
2010-12-09 12:50:00,33.34,33.38,33.32,33.35,130900.0,23.4504,23.4785,23.4363,23.4574,130900.0
2010-12-09 13:00:00,33.35,33.37,33.31,33.32,223300.0,23.4574,23.4715,23.4293,23.4363,223300.0
2010-12-09 13:10:00,33.32,33.34,33.29,33.3,396100.0,23.4363,23.4504,23.4152,23.4223,396100.0
2010-12-09 13:20:00,33.3,33.3,33.22,33.28,205100.0,23.4223,23.4223,23.366,23.4082,205100.0
2010-12-09 13:30:00,33.28,33.28,33.22,33.25,95300.0,23.4082,23.4082,23.366,23.3871,95300.0
2010-12-09 13:40:00,33.25,33.27,33.23,33.24,106100.0,23.3871,23.4012,23.373,23.3801,106100.0
2010-12-09 13:50:00,33.24,33.28,33.23,33.27,250500.0,23.3801,23.4082,23.373,23.4012,250500.0
2010-12-09 14:00:00,33.28,33.33,33.25,33.26,235300.0,23.4082,23.4434,23.3871,23.3941,235300.0
2010-12-09 14:10:00,33.26,33.34,33.24,33.34,172600.0,23.3941,23.4504,23.3801,23.4504,172600.0
2010-12-09 14:20:00,33.34,33.37,33.33,33.36,91800.0,23.4504,23.4715,23.4434,23.4645,91800.0
2010-12-09 14:30:00,33.36,33.43,33.32,33.4,258700.0,23.4645,23.5137,23.4363,23.4926,258700.0
2010-12-09 14:40:00,33.4,33.46,33.4,33.46,265400.0,23.4926,23.5348,23.4926,23.5348,265400.0
2010-12-09 14:50:00,33.44,33.49,33.44,33.48,186700.0,23.5207,23.5559,23.5207,23.5489,186700.0
2010-12-09 15:00:00,33.49,33.52,33.4,33.46,394400.0,23.5559,23.577,23.4926,23.5348,394400.0
2010-12-09 15:10:00,33.45,33.53,33.44,33.51,244900.0,23.5278,23.584,23.5207,23.57,244900.0
2010-12-09 15:20:00,33.51,33.51,33.47,33.49,390700.0,23.57,23.57,23.5418,23.5559,390700.0
2010-12-09 15:30:00,33.49,33.56,33.49,33.56,364000.0,23.5559,23.6051,23.5559,23.6051,364000.0
2010-12-09 15:40:00,33.55,33.59,33.53,33.54,494000.0,23.5981,23.6262,23.584,23.5911,494000.0
2010-12-09 15:50:00,33.54,33.62,33.53,33.61,1074000.0,23.5911,23.6473,23.584,23.6403,1074000.0
2010-12-10 09:30:00,33.59,33.74,33.55,33.68,243600.0,23.6262,23.7317,23.5981,23.6895,243600.0
2010-12-10 09:40:00,33.67,33.67,33.56,33.61,269500.0,23.6825,23.6825,23.6051,23.6403,269500.0
2010-12-10 09:50:00,33.6,33.76,33.57,33.68,256100.0,23.6333,23.7458,23.6122,23.6895,256100.0
2010-12-10 10:00:00,33.69,33.73,33.55,33.57,239000.0,23.6966,23.7247,23.5981,23.6122,239000.0
2010-12-10 10:10:00,33.58,33.64,33.5,33.57,136500.0,23.6192,23.6614,23.5629,23.6122,136500.0
2010-12-10 10:20:00,33.57,33.62,33.51,33.55,185600.0,23.6122,23.6473,23.57,23.5981,185600.0
2010-12-10 10:30:00,33.55,33.56,33.41,33.42,164000.0,23.5981,23.6051,23.4996,23.5067,164000.0
2010-12-10 10:40:00,33.42,33.44,33.31,33.31,248300.0,23.5067,23.5207,23.4293,23.4293,248300.0
2010-12-10 10:50:00,33.31,33.33,33.26,33.31,222200.0,23.4293,23.4434,23.3941,23.4293,222200.0
2010-12-10 11:00:00,33.31,33.42,33.29,33.42,159600.0,23.4293,23.5067,23.4152,23.5067,159600.0
2010-12-10 11:10:00,33.41,33.42,33.36,33.4,256500.0,23.4996,23.5067,23.4645,23.4926,256500.0
2010-12-10 11:20:00,33.39,33.4,33.3,33.3,169200.0,23.4856,23.4926,23.4223,23.4223,169200.0
2010-12-10 11:30:00,33.3,33.32,33.28,33.29,162100.0,23.4223,23.4363,23.4082,23.4152,162100.0
2010-12-10 11:40:00,33.29,33.29,33.21,33.27,253300.0,23.4152,23.4152,23.359,23.4012,253300.0
2010-12-10 11:50:00,33.27,33.39,33.26,33.37,112200.0,23.4012,23.4856,23.3941,23.4715,112200.0
2010-12-10 12:00:00,33.37,33.4,33.35,33.37,285100.0,23.4715,23.4926,23.4574,23.4715,285100.0
2010-12-10 12:10:00,33.36,33.41,33.36,33.4,120300.0,23.4645,23.4996,23.4645,23.4926,120300.0
2010-12-10 12:20:00,33.4,33.41,33.39,33.4,97200.0,23.4926,23.4996,23.4856,23.4926,97200.0
2010-12-10 12:30:00,33.41,33.51,33.41,33.49,127400.0,23.4996,23.57,23.4996,23.5559,127400.0
2010-12-10 12:40:00,33.49,33.56,33.49,33.54,144000.0,23.5559,23.6051,23.5559,23.5911,144000.0
2010-12-10 12:50:00,33.53,33.54,33.45,33.46,96000.0,23.584,23.5911,23.5278,23.5348,96000.0
2010-12-10 13:00:00,33.46,33.5,33.42,33.47,129800.0,23.5348,23.5629,23.5067,23.5418,129800.0
2010-12-10 13:10:00,33.47,33.5,33.45,33.47,114500.0,23.5418,23.5629,23.5278,23.5418,114500.0
2010-12-10 13:20:00,33.46,33.5,33.46,33.48,51000.0,23.5348,23.5629,23.5348,23.5489,51000.0
2010-12-10 13:30:00,33.48,33.55,33.48,33.5,138100.0,23.5489,23.5981,23.5489,23.5629,138100.0
2010-12-10 13:40:00,33.51,33.55,33.5,33.53,91500.0,23.57,23.5981,23.5629,23.584,91500.0
2010-12-10 13:50:00,33.53,33.6,33.51,33.58,177600.0,23.584,23.6333,23.57,23.6192,177600.0
2010-12-10 14:00:00,33.58,33.58,33.54,33.56,96000.0,23.6192,23.6192,23.5911,23.6051,96000.0
2010-12-10 14:10:00,33.55,33.59,33.55,33.59,102300.0,23.5981,23.6262,23.5981,23.6262,102300.0
2010-12-10 14:20:00,33.59,33.6,33.58,33.58,129900.0,23.6262,23.6333,23.6192,23.6192,129900.0
2010-12-10 14:30:00,33.58,33.59,33.56,33.56,122300.0,23.6192,23.6262,23.6051,23.6051,122300.0
2010-12-10 14:40:00,33.56,33.57,33.54,33.56,162200.0,23.6051,23.6122,23.5911,23.6051,162200.0
2010-12-10 14:50:00,33.56,33.57,33.53,33.55,158300.0,23.6051,23.6122,23.584,23.5981,158300.0
2010-12-10 15:00:00,33.55,33.56,33.48,33.5,226800.0,23.5981,23.6051,23.5489,23.5629,226800.0
2010-12-10 15:10:00,33.49,33.57,33.49,33.55,275100.0,23.5559,23.6122,23.5559,23.5981,275100.0
2010-12-10 15:20:00,33.55,33.58,33.54,33.57,271300.0,23.5981,23.6192,23.5911,23.6122,271300.0
2010-12-10 15:30:00,33.57,33.64,33.56,33.62,347000.0,23.6122,23.6614,23.6051,23.6473,347000.0
2010-12-10 15:40:00,33.63,33.68,33.6,33.63,405200.0,23.6544,23.6895,23.6333,23.6544,405200.0
2010-12-10 15:50:00,33.63,33.69,33.6,33.63,733900.0,23.6544,23.6966,23.6333,23.6544,733900.0
2010-12-13 09:30:00,33.75,33.9,33.69,33.85,457300.0,23.7388,23.8443,23.6966,23.8091,457300.0
2010-12-13 09:40:00,33.84,33.98,33.81,33.9,340000.0,23.8021,23.9005,23.781,23.8443,340000.0
2010-12-13 09:50:00,33.9,33.92,33.79,33.82,250400.0,23.8443,23.8583,23.7669,23.788,250400.0
2010-12-13 10:00:00,33.82,33.86,33.66,33.73,487400.0,23.788,23.8161,23.6755,23.7247,487400.0
2010-12-13 10:10:00,33.73,33.78,33.67,33.69,330900.0,23.7247,23.7599,23.6825,23.6966,330900.0
2010-12-13 10:20:00,33.68,33.83,33.68,33.81,309000.0,23.6895,23.795,23.6895,23.781,309000.0
2010-12-13 10:30:00,33.81,33.83,33.78,33.78,99500.0,23.781,23.795,23.7599,23.7599,99500.0
2010-12-13 10:40:00,33.78,33.88,33.77,33.83,170900.0,23.7599,23.8302,23.7528,23.795,170900.0
2010-12-13 10:50:00,33.83,33.9,33.8,33.89,129400.0,23.795,23.8443,23.7739,23.8372,129400.0
2010-12-13 11:00:00,33.89,33.9,33.83,33.85,213100.0,23.8372,23.8443,23.795,23.8091,213100.0
2010-12-13 11:10:00,33.84,33.88,33.79,33.86,339900.0,23.8021,23.8302,23.7669,23.8161,339900.0
2010-12-13 11:20:00,33.86,33.86,33.78,33.79,207400.0,23.8161,23.8161,23.7599,23.7669,207400.0
2010-12-13 11:30:00,33.8,33.81,33.76,33.77,342000.0,23.7739,23.781,23.7458,23.7528,342000.0
2010-12-13 11:40:00,33.77,33.78,33.76,33.77,145900.0,23.7528,23.7599,23.7458,23.7528,145900.0
2010-12-13 11:50:00,33.78,33.78,33.75,33.78,289500.0,23.7599,23.7599,23.7388,23.7599,289500.0
2010-12-13 12:00:00,33.78,33.78,33.74,33.76,206700.0,23.7599,23.7599,23.7317,23.7458,206700.0
2010-12-13 12:10:00,33.77,33.83,33.74,33.77,471200.0,23.7528,23.795,23.7317,23.7528,471200.0
2010-12-13 12:20:00,33.78,33.82,33.77,33.78,71400.0,23.7599,23.788,23.7528,23.7599,71400.0
2010-12-13 12:30:00,33.78,33.82,33.78,33.82,98400.0,23.7599,23.788,23.7599,23.788,98400.0
2010-12-13 12:40:00,33.81,33.82,33.79,33.81,98200.0,23.781,23.788,23.7669,23.781,98200.0
2010-12-13 12:50:00,33.81,33.81,33.78,33.79,91400.0,23.781,23.781,23.7599,23.7669,91400.0
2010-12-13 13:00:00,33.8,33.81,33.77,33.81,152000.0,23.7739,23.781,23.7528,23.781,152000.0
2010-12-13 13:10:00,33.81,33.9,33.8,33.89,201600.0,23.781,23.8443,23.7739,23.8372,201600.0
2010-12-13 13:20:00,33.9,33.9,33.87,33.88,101300.0,23.8443,23.8443,23.8232,23.8302,101300.0
2010-12-13 13:30:00,33.89,33.89,33.82,33.87,142500.0,23.8372,23.8372,23.788,23.8232,142500.0
2010-12-13 13:40:00,33.87,33.9,33.86,33.9,122900.0,23.8232,23.8443,23.8161,23.8443,122900.0
2010-12-13 13:50:00,33.9,33.9,33.85,33.86,217500.0,23.8443,23.8443,23.8091,23.8161,217500.0
2010-12-13 14:00:00,33.86,33.9,33.85,33.85,186500.0,23.8161,23.8443,23.8091,23.8091,186500.0
2010-12-13 14:10:00,33.86,33.86,33.79,33.81,152700.0,23.8161,23.8161,23.7669,23.781,152700.0
2010-12-13 14:20:00,33.81,33.87,33.81,33.83,142700.0,23.781,23.8232,23.781,23.795,142700.0
2010-12-13 14:30:00,33.83,33.86,33.81,33.84,167000.0,23.795,23.8161,23.781,23.8021,167000.0
2010-12-13 14:40:00,33.84,33.9,33.84,33.87,213200.0,23.8021,23.8443,23.8021,23.8232,213200.0
2010-12-13 14:50:00,33.87,33.91,33.85,33.88,174300.0,23.8232,23.8513,23.8091,23.8302,174300.0
2010-12-13 15:00:00,33.89,33.93,33.84,33.86,321000.0,23.8372,23.8654,23.8021,23.8161,321000.0
2010-12-13 15:10:00,33.85,33.87,33.81,33.85,229400.0,23.8091,23.8232,23.781,23.8091,229400.0
2010-12-13 15:20:00,33.84,33.86,33.77,33.79,518200.0,23.8021,23.8161,23.7528,23.7669,518200.0
2010-12-13 15:30:00,33.8,33.86,33.76,33.85,307700.0,23.7739,23.8161,23.7458,23.8091,307700.0
2010-12-13 15:40:00,33.85,33.85,33.68,33.72,457700.0,23.8091,23.8091,23.6895,23.7177,457700.0
2010-12-13 15:50:00,33.72,33.78,33.71,33.74,619800.0,23.7177,23.7599,23.7106,23.7317,619800.0
2010-12-14 09:30:00,33.79,33.97,33.79,33.91,214100.0,23.7669,23.8935,23.7669,23.8513,214100.0
2010-12-14 09:40:00,33.92,33.99,33.92,33.96,191600.0,23.8583,23.9076,23.8583,23.8865,191600.0
2010-12-14 09:50:00,33.97,33.99,33.87,33.88,193400.0,23.8935,23.9076,23.8232,23.8302,193400.0
2010-12-14 10:00:00,33.88,33.97,33.86,33.93,233300.0,23.8302,23.8935,23.8161,23.8654,233300.0
2010-12-14 10:10:00,33.92,33.97,33.86,33.91,174200.0,23.8583,23.8935,23.8161,23.8513,174200.0
2010-12-14 10:20:00,33.91,33.96,33.9,33.93,137500.0,23.8513,23.8865,23.8443,23.8654,137500.0
2010-12-14 10:30:00,33.93,33.95,33.88,33.91,211100.0,23.8654,23.8794,23.8302,23.8513,211100.0
2010-12-14 10:40:00,33.9,33.94,33.88,33.9,207700.0,23.8443,23.8724,23.8302,23.8443,207700.0
2010-12-14 10:50:00,33.89,33.93,33.88,33.9,150900.0,23.8372,23.8654,23.8302,23.8443,150900.0
2010-12-14 11:00:00,33.9,33.92,33.89,33.9,149200.0,23.8443,23.8583,23.8372,23.8443,149200.0
2010-12-14 11:10:00,33.9,33.91,33.88,33.9,101200.0,23.8443,23.8513,23.8302,23.8443,101200.0
2010-12-14 11:20:00,33.9,33.9,33.86,33.88,182000.0,23.8443,23.8443,23.8161,23.8302,182000.0
2010-12-14 11:30:00,33.88,33.98,33.87,33.97,144800.0,23.8302,23.9005,23.8232,23.8935,144800.0
2010-12-14 11:40:00,33.98,33.98,33.92,33.98,168300.0,23.9005,23.9005,23.8583,23.9005,168300.0
2010-12-14 11:50:00,33.97,34.0,33.97,33.99,180800.0,23.8935,23.9146,23.8935,23.9076,180800.0
2010-12-14 12:00:00,33.99,34.02,33.95,33.99,249700.0,23.9076,23.9287,23.8794,23.9076,249700.0
2010-12-14 12:10:00,33.98,33.99,33.95,33.96,97100.0,23.9005,23.9076,23.8794,23.8865,97100.0
2010-12-14 12:20:00,33.96,33.99,33.96,33.96,83400.0,23.8865,23.9076,23.8865,23.8865,83400.0
2010-12-14 12:30:00,33.96,34.02,33.96,33.99,114800.0,23.8865,23.9287,23.8865,23.9076,114800.0
2010-12-14 12:40:00,34.01,34.06,34.0,34.06,96700.0,23.9216,23.9568,23.9146,23.9568,96700.0
2010-12-14 12:50:00,34.06,34.08,34.04,34.05,58900.0,23.9568,23.9709,23.9428,23.9498,58900.0
2010-12-14 13:00:00,34.04,34.09,34.03,34.04,127400.0,23.9428,23.9779,23.9357,23.9428,127400.0
2010-12-14 13:10:00,34.03,34.1,34.0,34.07,317900.0,23.9357,23.985,23.9146,23.9639,317900.0
2010-12-14 13:20:00,34.08,34.09,34.05,34.07,159800.0,23.9709,23.9779,23.9498,23.9639,159800.0
2010-12-14 13:30:00,34.07,34.08,34.03,34.04,105600.0,23.9639,23.9709,23.9357,23.9428,105600.0
2010-12-14 13:40:00,34.04,34.1,34.03,34.1,155800.0,23.9428,23.985,23.9357,23.985,155800.0
2010-12-14 13:50:00,34.09,34.18,34.08,34.12,277200.0,23.9779,24.0412,23.9709,23.999,277200.0
2010-12-14 14:00:00,34.12,34.13,34.08,34.11,123200.0,23.999,24.0061,23.9709,23.992,123200.0
2010-12-14 14:10:00,34.11,34.18,34.08,34.1,244700.0,23.992,24.0412,23.9709,23.985,244700.0
2010-12-14 14:20:00,34.11,34.14,34.01,34.06,166200.0,23.992,24.0131,23.9216,23.9568,166200.0
2010-12-14 14:30:00,34.06,34.1,34.04,34.05,117600.0,23.9568,23.985,23.9428,23.9498,117600.0
2010-12-14 14:40:00,34.04,34.06,33.98,34.03,219800.0,23.9428,23.9568,23.9005,23.9357,219800.0
2010-12-14 14:50:00,34.02,34.08,34.0,34.05,189100.0,23.9287,23.9709,23.9146,23.9498,189100.0
2010-12-14 15:00:00,34.06,34.1,34.03,34.07,183100.0,23.9568,23.985,23.9357,23.9639,183100.0
2010-12-14 15:10:00,34.07,34.08,33.95,33.95,140700.0,23.9639,23.9709,23.8794,23.8794,140700.0
2010-12-14 15:20:00,33.96,33.96,33.9,33.92,144300.0,23.8865,23.8865,23.8443,23.8583,144300.0
2010-12-14 15:30:00,33.93,33.97,33.81,33.84,369300.0,23.8654,23.8935,23.781,23.8021,369300.0
2010-12-14 15:40:00,33.84,33.94,33.82,33.92,418700.0,23.8021,23.8724,23.788,23.8583,418700.0
2010-12-14 15:50:00,33.92,34.08,33.92,34.07,1010500.0,23.8583,23.9709,23.8583,23.9639,1010500.0
2010-12-15 09:30:00,33.89,33.99,33.82,33.88,446800.0,23.8372,23.9076,23.788,23.8302,446800.0
2010-12-15 09:40:00,33.88,33.94,33.84,33.85,247800.0,23.8302,23.8724,23.8021,23.8091,247800.0
2010-12-15 09:50:00,33.86,33.95,33.74,33.93,292500.0,23.8161,23.8794,23.7317,23.8654,292500.0
2010-12-15 10:00:00,33.92,34.04,33.91,33.96,228100.0,23.8583,23.9428,23.8513,23.8865,228100.0
2010-12-15 10:10:00,33.96,34.01,33.95,33.99,281900.0,23.8865,23.9216,23.8794,23.9076,281900.0
2010-12-15 10:20:00,33.99,34.02,33.97,34.01,275200.0,23.9076,23.9287,23.8935,23.9216,275200.0
2010-12-15 10:30:00,34.01,34.04,33.95,33.99,167600.0,23.9216,23.9428,23.8794,23.9076,167600.0
2010-12-15 10:40:00,33.99,33.99,33.89,33.9,264600.0,23.9076,23.9076,23.8372,23.8443,264600.0
2010-12-15 10:50:00,33.9,33.93,33.79,33.79,215300.0,23.8443,23.8654,23.7669,23.7669,215300.0
2010-12-15 11:00:00,33.8,33.94,33.8,33.91,140900.0,23.7739,23.8724,23.7739,23.8513,140900.0
2010-12-15 11:10:00,33.92,33.92,33.82,33.86,101900.0,23.8583,23.8583,23.788,23.8161,101900.0
2010-12-15 11:20:00,33.86,33.88,33.81,33.88,112300.0,23.8161,23.8302,23.781,23.8302,112300.0
2010-12-15 11:30:00,33.88,33.9,33.83,33.88,125300.0,23.8302,23.8443,23.795,23.8302,125300.0
2010-12-15 11:40:00,33.88,33.92,33.82,33.83,115100.0,23.8302,23.8583,23.788,23.795,115100.0
2010-12-15 11:50:00,33.82,33.92,33.82,33.92,120500.0,23.788,23.8583,23.788,23.8583,120500.0
2010-12-15 12:00:00,33.92,33.97,33.91,33.95,200800.0,23.8583,23.8935,23.8513,23.8794,200800.0
2010-12-15 12:10:00,33.94,33.98,33.93,33.95,114200.0,23.8724,23.9005,23.8654,23.8794,114200.0
2010-12-15 12:20:00,33.95,33.95,33.83,33.83,212100.0,23.8794,23.8794,23.795,23.795,212100.0
2010-12-15 12:30:00,33.84,33.84,33.74,33.76,181600.0,23.8021,23.8021,23.7317,23.7458,181600.0
2010-12-15 12:40:00,33.77,33.78,33.68,33.69,170400.0,23.7528,23.7599,23.6895,23.6966,170400.0
2010-12-15 12:50:00,33.69,33.74,33.69,33.69,241900.0,23.6966,23.7317,23.6966,23.6966,241900.0
2010-12-15 13:00:00,33.7,33.81,33.68,33.81,218200.0,23.7036,23.781,23.6895,23.781,218200.0
2010-12-15 13:10:00,33.81,33.85,33.79,33.81,190300.0,23.781,23.8091,23.7669,23.781,190300.0
2010-12-15 13:20:00,33.82,33.89,33.81,33.88,180800.0,23.788,23.8372,23.781,23.8302,180800.0
2010-12-15 13:30:00,33.88,33.89,33.84,33.88,161600.0,23.8302,23.8372,23.8021,23.8302,161600.0
2010-12-15 13:40:00,33.89,33.89,33.77,33.77,290900.0,23.8372,23.8372,23.7528,23.7528,290900.0
2010-12-15 13:50:00,33.77,33.77,33.64,33.72,329800.0,23.7528,23.7528,23.6614,23.7177,329800.0
2010-12-15 14:00:00,33.73,33.8,33.73,33.8,187300.0,23.7247,23.7739,23.7247,23.7739,187300.0
2010-12-15 14:10:00,33.79,33.81,33.72,33.75,315500.0,23.7669,23.781,23.7177,23.7388,315500.0
2010-12-15 14:20:00,33.75,33.76,33.64,33.64,274100.0,23.7388,23.7458,23.6614,23.6614,274100.0
2010-12-15 14:30:00,33.64,33.7,33.59,33.69,252400.0,23.6614,23.7036,23.6262,23.6966,252400.0
2010-12-15 14:40:00,33.7,33.72,33.68,33.72,228600.0,23.7036,23.7177,23.6895,23.7177,228600.0
2010-12-15 14:50:00,33.73,33.73,33.62,33.66,312600.0,23.7247,23.7247,23.6473,23.6755,312600.0
2010-12-15 15:00:00,33.66,33.76,33.66,33.7,376000.0,23.6755,23.7458,23.6755,23.7036,376000.0
2010-12-15 15:10:00,33.69,33.77,33.68,33.76,249600.0,23.6966,23.7528,23.6895,23.7458,249600.0
2010-12-15 15:20:00,33.77,33.89,33.76,33.89,330000.0,23.7528,23.8372,23.7458,23.8372,330000.0
2010-12-15 15:30:00,33.88,34.0,33.88,33.94,680100.0,23.8302,23.9146,23.8302,23.8724,680100.0
2010-12-15 15:40:00,33.94,33.94,33.81,33.86,618500.0,23.8724,23.8724,23.781,23.8161,618500.0
2010-12-15 15:50:00,33.87,33.88,33.79,33.87,1493800.0,23.8232,23.8302,23.7669,23.8232,1493800.0
2010-12-16 09:30:00,33.84,34.09,33.83,34.07,311200.0,23.8021,23.9779,23.795,23.9639,311200.0
2010-12-16 09:40:00,34.06,34.11,33.99,33.99,196600.0,23.9568,23.992,23.9076,23.9076,196600.0
2010-12-16 09:50:00,33.99,34.01,33.91,33.92,224700.0,23.9076,23.9216,23.8513,23.8583,224700.0
2010-12-16 10:00:00,33.91,34.04,33.88,33.97,271500.0,23.8513,23.9428,23.8302,23.8935,271500.0
2010-12-16 10:10:00,33.97,34.04,33.97,34.01,270100.0,23.8935,23.9428,23.8935,23.9216,270100.0
2010-12-16 10:20:00,34.02,34.1,34.01,34.02,130000.0,23.9287,23.985,23.9216,23.9287,130000.0
2010-12-16 10:30:00,34.01,34.11,34.01,34.1,164400.0,23.9216,23.992,23.9216,23.985,164400.0
2010-12-16 10:40:00,34.1,34.15,34.1,34.13,144300.0,23.985,24.0201,23.985,24.0061,144300.0
2010-12-16 10:50:00,34.13,34.15,34.1,34.15,68000.0,24.0061,24.0201,23.985,24.0201,68000.0
2010-12-16 11:00:00,34.14,34.23,34.13,34.23,228900.0,24.0131,24.0764,24.0061,24.0764,228900.0
2010-12-16 11:10:00,34.23,34.38,34.23,34.37,331900.0,24.0764,24.1819,24.0764,24.1749,331900.0
2010-12-16 11:20:00,34.36,34.44,34.36,34.38,246800.0,24.1678,24.2241,24.1678,24.1819,246800.0
2010-12-16 11:30:00,34.38,34.38,34.32,34.33,204800.0,24.1819,24.1819,24.1397,24.1467,204800.0
2010-12-16 11:40:00,34.32,34.34,34.31,34.33,144900.0,24.1397,24.1538,24.1327,24.1467,144900.0
2010-12-16 11:50:00,34.33,34.45,34.33,34.38,180900.0,24.1467,24.2311,24.1467,24.1819,180900.0
2010-12-16 12:00:00,34.38,34.4,34.31,34.31,157500.0,24.1819,24.196,24.1327,24.1327,157500.0
2010-12-16 12:10:00,34.32,34.36,34.28,34.32,169000.0,24.1397,24.1678,24.1116,24.1397,169000.0
2010-12-16 12:20:00,34.32,34.34,34.25,34.34,117500.0,24.1397,24.1538,24.0905,24.1538,117500.0
2010-12-16 12:30:00,34.34,34.39,34.33,34.35,217700.0,24.1538,24.1889,24.1467,24.1608,217700.0
2010-12-16 12:40:00,34.35,34.45,34.35,34.45,108700.0,24.1608,24.2311,24.1608,24.2311,108700.0
2010-12-16 12:50:00,34.44,34.47,34.43,34.45,111800.0,24.2241,24.2452,24.2171,24.2311,111800.0
2010-12-16 13:00:00,34.46,34.47,34.36,34.36,87400.0,24.2382,24.2452,24.1678,24.1678,87400.0
2010-12-16 13:10:00,34.37,34.45,34.34,34.45,205400.0,24.1749,24.2311,24.1538,24.2311,205400.0
2010-12-16 13:20:00,34.45,34.45,34.38,34.39,168500.0,24.2311,24.2311,24.1819,24.1889,168500.0
2010-12-16 13:30:00,34.39,34.42,34.36,34.42,108600.0,24.1889,24.21,24.1678,24.21,108600.0
2010-12-16 13:40:00,34.42,34.47,34.41,34.47,119600.0,24.21,24.2452,24.203,24.2452,119600.0
2010-12-16 13:50:00,34.47,34.47,34.38,34.39,201600.0,24.2452,24.2452,24.1819,24.1889,201600.0
2010-12-16 14:00:00,34.39,34.45,34.38,34.4,409300.0,24.1889,24.2311,24.1819,24.196,409300.0
2010-12-16 14:10:00,34.41,34.45,34.36,34.44,184400.0,24.203,24.2311,24.1678,24.2241,184400.0
2010-12-16 14:20:00,34.43,34.44,34.37,34.42,442600.0,24.2171,24.2241,24.1749,24.21,442600.0
2010-12-16 14:30:00,34.43,34.45,34.38,34.4,316300.0,24.2171,24.2311,24.1819,24.196,316300.0
2010-12-16 14:40:00,34.41,34.42,34.38,34.4,210800.0,24.203,24.21,24.1819,24.196,210800.0
2010-12-16 14:50:00,34.4,34.43,34.39,34.4,288500.0,24.196,24.2171,24.1889,24.196,288500.0
2010-12-16 15:00:00,34.39,34.5,34.39,34.49,308000.0,24.1889,24.2663,24.1889,24.2593,308000.0
2010-12-16 15:10:00,34.49,34.53,34.49,34.5,350700.0,24.2593,24.2874,24.2593,24.2663,350700.0
2010-12-16 15:20:00,34.51,34.53,34.49,34.51,297200.0,24.2733,24.2874,24.2593,24.2733,297200.0
2010-12-16 15:30:00,34.52,34.54,34.5,34.54,265100.0,24.2804,24.2944,24.2663,24.2944,265100.0
2010-12-16 15:40:00,34.54,34.54,34.45,34.48,472200.0,24.2944,24.2944,24.2311,24.2522,472200.0
2010-12-16 15:50:00,34.48,34.56,34.48,34.55,961400.0,24.2522,24.3085,24.2522,24.3015,961400.0
2010-12-17 09:30:00,34.5,34.54,34.41,34.41,1823800.0,24.2663,24.2944,24.203,24.203,1823800.0
2010-12-17 09:40:00,34.41,34.41,34.13,34.17,353700.0,24.203,24.203,24.0061,24.0342,353700.0
2010-12-17 09:50:00,34.17,34.32,34.14,34.3,291500.0,24.0342,24.1397,24.0131,24.1256,291500.0
2010-12-17 10:00:00,34.31,34.32,34.21,34.26,287800.0,24.1327,24.1397,24.0623,24.0975,287800.0
2010-12-17 10:10:00,34.26,34.36,34.25,34.36,263700.0,24.0975,24.1678,24.0905,24.1678,263700.0
2010-12-17 10:20:00,34.35,34.49,34.35,34.47,365900.0,24.1608,24.2593,24.1608,24.2452,365900.0
2010-12-17 10:30:00,34.47,34.5,34.41,34.41,208300.0,24.2452,24.2663,24.203,24.203,208300.0
2010-12-17 10:40:00,34.42,34.46,34.34,34.39,248000.0,24.21,24.2382,24.1538,24.1889,248000.0
2010-12-17 10:50:00,34.39,34.43,34.37,34.39,89100.0,24.1889,24.2171,24.1749,24.1889,89100.0
2010-12-17 11:00:00,34.39,34.4,34.33,34.39,135500.0,24.1889,24.196,24.1467,24.1889,135500.0
2010-12-17 11:10:00,34.39,34.42,34.39,34.4,199100.0,24.1889,24.21,24.1889,24.196,199100.0
2010-12-17 11:20:00,34.4,34.42,34.37,34.39,201600.0,24.196,24.21,24.1749,24.1889,201600.0
2010-12-17 11:30:00,34.39,34.41,34.35,34.38,332700.0,24.1889,24.203,24.1608,24.1819,332700.0
2010-12-17 11:40:00,34.38,34.4,34.35,34.35,179800.0,24.1819,24.196,24.1608,24.1608,179800.0
2010-12-17 11:50:00,34.35,34.39,34.33,34.36,127300.0,24.1608,24.1889,24.1467,24.1678,127300.0
2010-12-17 12:00:00,34.36,34.37,34.29,34.29,149400.0,24.1678,24.1749,24.1186,24.1186,149400.0
2010-12-17 12:10:00,34.29,34.3,34.26,34.26,110100.0,24.1186,24.1256,24.0975,24.0975,110100.0
2010-12-17 12:20:00,34.26,34.3,34.26,34.3,136000.0,24.0975,24.1256,24.0975,24.1256,136000.0
2010-12-17 12:30:00,34.3,34.31,34.27,34.29,109300.0,24.1256,24.1327,24.1045,24.1186,109300.0
2010-12-17 12:40:00,34.3,34.3,34.26,34.29,95600.0,24.1256,24.1256,24.0975,24.1186,95600.0
2010-12-17 12:50:00,34.29,34.33,34.28,34.29,194600.0,24.1186,24.1467,24.1116,24.1186,194600.0
2010-12-17 13:00:00,34.29,34.4,34.28,34.38,179800.0,24.1186,24.196,24.1116,24.1819,179800.0
2010-12-17 13:10:00,34.38,34.4,34.35,34.38,127000.0,24.1819,24.196,24.1608,24.1819,127000.0
2010-12-17 13:20:00,34.37,34.38,34.33,34.35,150200.0,24.1749,24.1819,24.1467,24.1608,150200.0
2010-12-17 13:30:00,34.35,34.39,34.35,34.39,84400.0,24.1608,24.1889,24.1608,24.1889,84400.0
2010-12-17 13:40:00,34.38,34.4,34.36,34.37,85000.0,24.1819,24.196,24.1678,24.1749,85000.0
2010-12-17 13:50:00,34.36,34.37,34.33,34.35,133700.0,24.1678,24.1749,24.1467,24.1608,133700.0
2010-12-17 14:00:00,34.36,34.39,34.34,34.35,118700.0,24.1678,24.1889,24.1538,24.1608,118700.0
2010-12-17 14:10:00,34.34,34.36,34.33,34.35,114800.0,24.1538,24.1678,24.1467,24.1608,114800.0
2010-12-17 14:20:00,34.35,34.37,34.35,34.37,95800.0,24.1608,24.1749,24.1608,24.1749,95800.0
2010-12-17 14:30:00,34.37,34.37,34.34,34.36,136800.0,24.1749,24.1749,24.1538,24.1678,136800.0
2010-12-17 14:40:00,34.35,34.45,34.35,34.38,294700.0,24.1608,24.2311,24.1608,24.1819,294700.0
2010-12-17 14:50:00,34.39,34.43,34.38,34.41,142000.0,24.1889,24.2171,24.1819,24.203,142000.0
2010-12-17 15:00:00,34.41,34.43,34.38,34.38,159900.0,24.203,24.2171,24.1819,24.1819,159900.0
2010-12-17 15:10:00,34.39,34.44,34.35,34.4,193500.0,24.1889,24.2241,24.1608,24.196,193500.0
2010-12-17 15:20:00,34.41,34.44,34.38,34.4,285000.0,24.203,24.2241,24.1819,24.196,285000.0
2010-12-17 15:30:00,34.4,34.44,34.39,34.42,457400.0,24.196,24.2241,24.1889,24.21,457400.0
2010-12-17 15:40:00,34.42,34.43,34.36,34.36,352800.0,24.21,24.2171,24.1678,24.1678,352800.0
2010-12-17 15:50:00,34.36,34.45,34.36,34.43,597400.0,24.1678,24.2311,24.1678,24.2171,597400.0
2010-12-20 09:30:00,34.6,34.6,34.34,34.44,173200.0,24.3366,24.3366,24.1538,24.2241,173200.0
2010-12-20 09:40:00,34.44,34.44,34.3,34.3,172100.0,24.2241,24.2241,24.1256,24.1256,172100.0
2010-12-20 09:50:00,34.31,34.35,34.24,34.35,164200.0,24.1327,24.1608,24.0834,24.1608,164200.0
2010-12-20 10:00:00,34.35,34.38,34.33,34.38,150200.0,24.1608,24.1819,24.1467,24.1819,150200.0
2010-12-20 10:10:00,34.37,34.38,34.3,34.31,147300.0,24.1749,24.1819,24.1256,24.1327,147300.0
2010-12-20 10:20:00,34.3,34.33,34.26,34.3,163500.0,24.1256,24.1467,24.0975,24.1256,163500.0
2010-12-20 10:30:00,34.3,34.32,34.21,34.26,225700.0,24.1256,24.1397,24.0623,24.0975,225700.0
2010-12-20 10:40:00,34.25,34.27,34.23,34.24,101200.0,24.0905,24.1045,24.0764,24.0834,101200.0
2010-12-20 10:50:00,34.24,34.27,34.2,34.21,76500.0,24.0834,24.1045,24.0553,24.0623,76500.0
2010-12-20 11:00:00,34.2,34.21,34.16,34.19,165700.0,24.0553,24.0623,24.0272,24.0483,165700.0
2010-12-20 11:10:00,34.18,34.31,34.17,34.28,181200.0,24.0412,24.1327,24.0342,24.1116,181200.0
2010-12-20 11:20:00,34.29,34.35,34.28,34.33,101700.0,24.1186,24.1608,24.1116,24.1467,101700.0
2010-12-20 11:30:00,34.33,34.33,34.24,34.26,116700.0,24.1467,24.1467,24.0834,24.0975,116700.0
2010-12-20 11:40:00,34.26,34.37,34.26,34.36,115800.0,24.0975,24.1749,24.0975,24.1678,115800.0
2010-12-20 11:50:00,34.37,34.37,34.28,34.3,189300.0,24.1749,24.1749,24.1116,24.1256,189300.0
2010-12-20 12:00:00,34.3,34.3,34.21,34.21,213800.0,24.1256,24.1256,24.0623,24.0623,213800.0
2010-12-20 12:10:00,34.22,34.34,34.22,34.34,179300.0,24.0694,24.1538,24.0694,24.1538,179300.0
2010-12-20 12:20:00,34.33,34.39,34.32,34.36,210500.0,24.1467,24.1889,24.1397,24.1678,210500.0
2010-12-20 12:30:00,34.37,34.38,34.33,34.38,180400.0,24.1749,24.1819,24.1467,24.1819,180400.0
2010-12-20 12:40:00,34.37,34.42,34.32,34.33,230700.0,24.1749,24.21,24.1397,24.1467,230700.0
2010-12-20 12:50:00,34.33,34.37,34.31,34.35,155000.0,24.1467,24.1749,24.1327,24.1608,155000.0
2010-12-20 13:00:00,34.35,34.37,34.31,34.32,105600.0,24.1608,24.1749,24.1327,24.1397,105600.0
2010-12-20 13:10:00,34.32,34.33,34.28,34.3,129100.0,24.1397,24.1467,24.1116,24.1256,129100.0
2010-12-20 13:20:00,34.3,34.3,34.26,34.26,92000.0,24.1256,24.1256,24.0975,24.0975,92000.0
2010-12-20 13:30:00,34.26,34.27,34.21,34.26,110000.0,24.0975,24.1045,24.0623,24.0975,110000.0
2010-12-20 13:40:00,34.25,34.34,34.25,34.32,94300.0,24.0905,24.1538,24.0905,24.1397,94300.0
2010-12-20 13:50:00,34.31,34.32,34.29,34.29,81400.0,24.1327,24.1397,24.1186,24.1186,81400.0
2010-12-20 14:00:00,34.29,34.41,34.29,34.41,144000.0,24.1186,24.203,24.1186,24.203,144000.0
2010-12-20 14:10:00,34.4,34.43,34.36,34.38,105700.0,24.196,24.2171,24.1678,24.1819,105700.0
2010-12-20 14:20:00,34.38,34.4,34.37,34.38,88900.0,24.1819,24.196,24.1749,24.1819,88900.0
2010-12-20 14:30:00,34.38,34.4,34.33,34.34,99100.0,24.1819,24.196,24.1467,24.1538,99100.0
2010-12-20 14:40:00,34.34,34.42,34.33,34.41,89300.0,24.1538,24.21,24.1467,24.203,89300.0
2010-12-20 14:50:00,34.41,34.41,34.36,34.36,80900.0,24.203,24.203,24.1678,24.1678,80900.0
2010-12-20 15:00:00,34.36,34.37,34.34,34.37,108700.0,24.1678,24.1749,24.1538,24.1749,108700.0
2010-12-20 15:10:00,34.38,34.39,34.33,34.36,156600.0,24.1819,24.1889,24.1467,24.1678,156600.0
2010-12-20 15:20:00,34.36,34.38,34.33,34.33,151100.0,24.1678,24.1819,24.1467,24.1467,151100.0
2010-12-20 15:30:00,34.33,34.45,34.32,34.4,293300.0,24.1467,24.2311,24.1397,24.196,293300.0
2010-12-20 15:40:00,34.4,34.47,34.4,34.46,423500.0,24.196,24.2452,24.196,24.2382,423500.0
2010-12-20 15:50:00,34.46,34.46,34.36,34.37,671200.0,24.2382,24.2382,24.1678,24.1749,671200.0
2010-12-21 09:30:00,34.54,34.67,34.37,34.49,196200.0,24.2944,24.3859,24.1749,24.2593,196200.0
2010-12-21 09:40:00,34.48,34.51,34.35,34.4,115900.0,24.2522,24.2733,24.1608,24.196,115900.0
2010-12-21 09:50:00,34.39,34.43,34.26,34.31,173500.0,24.1889,24.2171,24.0975,24.1327,173500.0
2010-12-21 10:00:00,34.32,34.4,34.32,34.4,268900.0,24.1397,24.196,24.1397,24.196,268900.0
2010-12-21 10:10:00,34.39,34.4,34.33,34.37,171700.0,24.1889,24.196,24.1467,24.1749,171700.0
2010-12-21 10:20:00,34.38,34.4,34.37,34.38,96100.0,24.1819,24.196,24.1749,24.1819,96100.0
2010-12-21 10:30:00,34.38,34.46,34.36,34.4,138300.0,24.1819,24.2382,24.1678,24.196,138300.0
2010-12-21 10:40:00,34.4,34.4,34.35,34.37,77800.0,24.196,24.196,24.1608,24.1749,77800.0
2010-12-21 10:50:00,34.37,34.42,34.37,34.4,80500.0,24.1749,24.21,24.1749,24.196,80500.0
2010-12-21 11:00:00,34.4,34.41,34.36,34.37,161800.0,24.196,24.203,24.1678,24.1749,161800.0
2010-12-21 11:10:00,34.38,34.38,34.36,34.37,97600.0,24.1819,24.1819,24.1678,24.1749,97600.0
2010-12-21 11:20:00,34.37,34.38,34.36,34.36,39300.0,24.1749,24.1819,24.1678,24.1678,39300.0
2010-12-21 11:30:00,34.37,34.38,34.36,34.37,44600.0,24.1749,24.1819,24.1678,24.1749,44600.0
2010-12-21 11:40:00,34.38,34.38,34.35,34.36,75700.0,24.1819,24.1819,24.1608,24.1678,75700.0
2010-12-21 11:50:00,34.37,34.37,34.29,34.31,138500.0,24.1749,24.1749,24.1186,24.1327,138500.0
2010-12-21 12:00:00,34.31,34.38,34.31,34.38,80900.0,24.1327,24.1819,24.1327,24.1819,80900.0
2010-12-21 12:10:00,34.37,34.41,34.37,34.41,39500.0,24.1749,24.203,24.1749,24.203,39500.0
2010-12-21 12:20:00,34.4,34.41,34.36,34.36,48500.0,24.196,24.203,24.1678,24.1678,48500.0
2010-12-21 12:30:00,34.36,34.4,34.36,34.4,46800.0,24.1678,24.196,24.1678,24.196,46800.0
2010-12-21 12:40:00,34.4,34.4,34.35,34.36,84700.0,24.196,24.196,24.1608,24.1678,84700.0
2010-12-21 12:50:00,34.36,34.36,34.32,34.33,74600.0,24.1678,24.1678,24.1397,24.1467,74600.0
2010-12-21 13:00:00,34.33,34.35,34.32,34.33,42100.0,24.1467,24.1608,24.1397,24.1467,42100.0
2010-12-21 13:10:00,34.32,34.34,34.31,34.33,62100.0,24.1397,24.1538,24.1327,24.1467,62100.0
2010-12-21 13:20:00,34.34,34.34,34.3,34.31,76000.0,24.1538,24.1538,24.1256,24.1327,76000.0
2010-12-21 13:30:00,34.31,34.33,34.28,34.29,94200.0,24.1327,24.1467,24.1116,24.1186,94200.0
2010-12-21 13:40:00,34.3,34.33,34.29,34.29,169300.0,24.1256,24.1467,24.1186,24.1186,169300.0
2010-12-21 13:50:00,34.3,34.31,34.29,34.31,90700.0,24.1256,24.1327,24.1186,24.1327,90700.0
2010-12-21 14:00:00,34.31,34.33,34.3,34.32,192400.0,24.1327,24.1467,24.1256,24.1397,192400.0
2010-12-21 14:10:00,34.33,34.39,34.32,34.39,93300.0,24.1467,24.1889,24.1397,24.1889,93300.0
2010-12-21 14:20:00,34.38,34.42,34.38,34.38,144000.0,24.1819,24.21,24.1819,24.1819,144000.0
2010-12-21 14:30:00,34.39,34.4,34.36,34.38,143700.0,24.1889,24.196,24.1678,24.1819,143700.0
2010-12-21 14:40:00,34.38,34.44,34.38,34.43,87400.0,24.1819,24.2241,24.1819,24.2171,87400.0
2010-12-21 14:50:00,34.43,34.46,34.4,34.41,157300.0,24.2171,24.2382,24.196,24.203,157300.0
2010-12-21 15:00:00,34.4,34.43,34.37,34.38,158700.0,24.196,24.2171,24.1749,24.1819,158700.0
2010-12-21 15:10:00,34.37,34.42,34.37,34.42,142000.0,24.1749,24.21,24.1749,24.21,142000.0
2010-12-21 15:20:00,34.42,34.42,34.38,34.41,177600.0,24.21,24.21,24.1819,24.203,177600.0
2010-12-21 15:30:00,34.41,34.46,34.39,34.46,388100.0,24.203,24.2382,24.1889,24.2382,388100.0
2010-12-21 15:40:00,34.46,34.5,34.45,34.46,250600.0,24.2382,24.2663,24.2311,24.2382,250600.0
2010-12-21 15:50:00,34.46,34.49,34.45,34.49,583100.0,24.2382,24.2593,24.2311,24.2593,583100.0
2010-12-22 09:30:00,34.97,35.19,34.82,35.1,960100.0,24.5969,24.7516,24.4914,24.6883,960100.0
2010-12-22 09:40:00,35.1,35.46,35.09,35.46,630100.0,24.6883,24.9415,24.6813,24.9415,630100.0
2010-12-22 09:50:00,35.45,35.46,35.26,35.36,411200.0,24.9345,24.9415,24.8009,24.8712,411200.0
2010-12-22 10:00:00,35.35,35.39,35.28,35.3,211900.0,24.8642,24.8923,24.8149,24.829,211900.0
2010-12-22 10:10:00,35.31,35.35,35.2,35.24,360200.0,24.836,24.8642,24.7587,24.7868,360200.0
2010-12-22 10:20:00,35.24,35.25,35.1,35.19,870300.0,24.7868,24.7938,24.6883,24.7516,870300.0
2010-12-22 10:30:00,35.19,35.19,35.08,35.14,424200.0,24.7516,24.7516,24.6743,24.7165,424200.0
2010-12-22 10:40:00,35.13,35.13,35.03,35.03,151900.0,24.7094,24.7094,24.6391,24.6391,151900.0
2010-12-22 10:50:00,35.05,35.1,35.04,35.06,201500.0,24.6532,24.6883,24.6461,24.6602,201500.0
2010-12-22 11:00:00,35.06,35.11,35.04,35.11,146100.0,24.6602,24.6954,24.6461,24.6954,146100.0
2010-12-22 11:10:00,35.11,35.12,35.05,35.11,127100.0,24.6954,24.7024,24.6532,24.6954,127100.0
2010-12-22 11:20:00,35.11,35.12,35.04,35.06,131000.0,24.6954,24.7024,24.6461,24.6602,131000.0
2010-12-22 11:30:00,35.06,35.1,35.04,35.08,164700.0,24.6602,24.6883,24.6461,24.6743,164700.0
2010-12-22 11:40:00,35.08,35.1,35.06,35.06,85400.0,24.6743,24.6883,24.6602,24.6602,85400.0
2010-12-22 11:50:00,35.07,35.1,35.06,35.08,69500.0,24.6672,24.6883,24.6602,24.6743,69500.0
2010-12-22 12:00:00,35.09,35.09,35.04,35.09,137700.0,24.6813,24.6813,24.6461,24.6813,137700.0
2010-12-22 12:10:00,35.08,35.12,35.04,35.08,129100.0,24.6743,24.7024,24.6461,24.6743,129100.0
2010-12-22 12:20:00,35.09,35.16,35.08,35.13,89200.0,24.6813,24.7305,24.6743,24.7094,89200.0
2010-12-22 12:30:00,35.13,35.19,35.06,35.06,212200.0,24.7094,24.7516,24.6602,24.6602,212200.0
2010-12-22 12:40:00,35.06,35.15,35.04,35.14,76700.0,24.6602,24.7235,24.6461,24.7165,76700.0
2010-12-22 12:50:00,35.15,35.16,35.1,35.1,62600.0,24.7235,24.7305,24.6883,24.6883,62600.0
2010-12-22 13:00:00,35.1,35.1,35.06,35.08,72800.0,24.6883,24.6883,24.6602,24.6743,72800.0
2010-12-22 13:10:00,35.08,35.08,35.07,35.07,46400.0,24.6743,24.6743,24.6672,24.6672,46400.0
2010-12-22 13:20:00,35.08,35.11,35.05,35.1,127200.0,24.6743,24.6954,24.6532,24.6883,127200.0
2010-12-22 13:30:00,35.1,35.11,35.0,35.06,157700.0,24.6883,24.6954,24.618,24.6602,157700.0
2010-12-22 13:40:00,35.07,35.11,35.04,35.04,149300.0,24.6672,24.6954,24.6461,24.6461,149300.0
2010-12-22 13:50:00,35.05,35.05,34.97,35.01,110300.0,24.6532,24.6532,24.5969,24.625,110300.0
2010-12-22 14:00:00,35.01,35.01,34.95,34.96,111100.0,24.625,24.625,24.5828,24.5899,111100.0
2010-12-22 14:10:00,34.96,34.97,34.91,34.93,100700.0,24.5899,24.5969,24.5547,24.5688,100700.0
2010-12-22 14:20:00,34.93,34.94,34.86,34.86,149400.0,24.5688,24.5758,24.5195,24.5195,149400.0
2010-12-22 14:30:00,34.87,34.89,34.85,34.88,150200.0,24.5265,24.5406,24.5125,24.5336,150200.0
2010-12-22 14:40:00,34.89,34.93,34.88,34.91,116800.0,24.5406,24.5688,24.5336,24.5547,116800.0
2010-12-22 14:50:00,34.92,34.97,34.91,34.96,111300.0,24.5617,24.5969,24.5547,24.5899,111300.0
2010-12-22 15:00:00,34.97,34.97,34.81,34.85,291900.0,24.5969,24.5969,24.4843,24.5125,291900.0
2010-12-22 15:10:00,34.86,34.94,34.84,34.93,111700.0,24.5195,24.5758,24.5054,24.5688,111700.0
2010-12-22 15:20:00,34.94,34.98,34.93,34.97,124400.0,24.5758,24.6039,24.5688,24.5969,124400.0
2010-12-22 15:30:00,34.96,34.99,34.93,34.97,310400.0,24.5899,24.611,24.5688,24.5969,310400.0
2010-12-22 15:40:00,34.97,35.02,34.96,35.01,371700.0,24.5969,24.6321,24.5899,24.625,371700.0
2010-12-22 15:50:00,35.01,35.01,34.94,34.96,716200.0,24.625,24.625,24.5758,24.5899,716200.0
2010-12-23 09:30:00,34.81,34.93,34.74,34.76,182100.0,24.4843,24.5688,24.4351,24.4492,182100.0
2010-12-23 09:40:00,34.77,34.79,34.74,34.79,155800.0,24.4562,24.4703,24.4351,24.4703,155800.0
2010-12-23 09:50:00,34.78,34.79,34.68,34.77,192800.0,24.4632,24.4703,24.3929,24.4562,192800.0
2010-12-23 10:00:00,34.76,34.82,34.68,34.68,203700.0,24.4492,24.4914,24.3929,24.3929,203700.0
2010-12-23 10:10:00,34.68,34.7,34.65,34.7,180100.0,24.3929,24.407,24.3718,24.407,180100.0
2010-12-23 10:20:00,34.69,34.75,34.63,34.75,247000.0,24.3999,24.4421,24.3577,24.4421,247000.0
2010-12-23 10:30:00,34.76,34.83,34.76,34.82,80500.0,24.4492,24.4984,24.4492,24.4914,80500.0
2010-12-23 10:40:00,34.82,34.83,34.74,34.76,84900.0,24.4914,24.4984,24.4351,24.4492,84900.0
2010-12-23 10:50:00,34.76,34.79,34.67,34.67,144100.0,24.4492,24.4703,24.3859,24.3859,144100.0
2010-12-23 11:00:00,34.67,34.75,34.67,34.75,74900.0,24.3859,24.4421,24.3859,24.4421,74900.0
2010-12-23 11:10:00,34.75,34.75,34.66,34.67,89000.0,24.4421,24.4421,24.3788,24.3859,89000.0
2010-12-23 11:20:00,34.67,34.77,34.67,34.71,135100.0,24.3859,24.4562,24.3859,24.414,135100.0
2010-12-23 11:30:00,34.71,34.75,34.66,34.69,166300.0,24.414,24.4421,24.3788,24.3999,166300.0
2010-12-23 11:40:00,34.69,34.78,34.67,34.7,232700.0,24.3999,24.4632,24.3859,24.407,232700.0
2010-12-23 11:50:00,34.7,34.77,34.69,34.76,79300.0,24.407,24.4562,24.3999,24.4492,79300.0
2010-12-23 12:00:00,34.76,34.77,34.7,34.7,102800.0,24.4492,24.4562,24.407,24.407,102800.0
2010-12-23 12:10:00,34.7,34.71,34.64,34.69,73000.0,24.407,24.414,24.3648,24.3999,73000.0
2010-12-23 12:20:00,34.68,34.72,34.65,34.67,137800.0,24.3929,24.421,24.3718,24.3859,137800.0
2010-12-23 12:30:00,34.67,34.72,34.67,34.72,54000.0,24.3859,24.421,24.3859,24.421,54000.0
2010-12-23 12:40:00,34.72,34.73,34.69,34.7,80500.0,24.421,24.4281,24.3999,24.407,80500.0
2010-12-23 12:50:00,34.71,34.74,34.7,34.73,58500.0,24.414,24.4351,24.407,24.4281,58500.0
2010-12-23 13:00:00,34.72,34.74,34.7,34.71,53600.0,24.421,24.4351,24.407,24.414,53600.0
2010-12-23 13:10:00,34.71,34.71,34.7,34.7,34100.0,24.414,24.414,24.407,24.407,34100.0
2010-12-23 13:20:00,34.7,34.71,34.65,34.65,92200.0,24.407,24.414,24.3718,24.3718,92200.0
2010-12-23 13:30:00,34.66,34.7,34.64,34.69,67500.0,24.3788,24.407,24.3648,24.3999,67500.0
2010-12-23 13:40:00,34.7,34.7,34.65,34.66,50800.0,24.407,24.407,24.3718,24.3788,50800.0
2010-12-23 13:50:00,34.66,34.66,34.59,34.6,84500.0,24.3788,24.3788,24.3296,24.3366,84500.0
2010-12-23 14:00:00,34.6,34.66,34.6,34.66,102900.0,24.3366,24.3788,24.3366,24.3788,102900.0
2010-12-23 14:10:00,34.65,34.67,34.6,34.6,64800.0,24.3718,24.3859,24.3366,24.3366,64800.0
2010-12-23 14:20:00,34.59,34.61,34.55,34.6,98800.0,24.3296,24.3437,24.3015,24.3366,98800.0
2010-12-23 14:30:00,34.6,34.6,34.56,34.58,79900.0,24.3366,24.3366,24.3085,24.3226,79900.0
2010-12-23 14:40:00,34.58,34.61,34.53,34.53,137400.0,24.3226,24.3437,24.2874,24.2874,137400.0
2010-12-23 14:50:00,34.54,34.63,34.53,34.61,198800.0,24.2944,24.3577,24.2874,24.3437,198800.0
2010-12-23 15:00:00,34.62,34.73,34.61,34.72,226700.0,24.3507,24.4281,24.3437,24.421,226700.0
2010-12-23 15:10:00,34.72,34.72,34.65,34.69,100800.0,24.421,24.421,24.3718,24.3999,100800.0
2010-12-23 15:20:00,34.69,34.69,34.64,34.68,130000.0,24.3999,24.3999,24.3648,24.3929,130000.0
2010-12-23 15:30:00,34.68,34.68,34.62,34.65,137800.0,24.3929,24.3929,24.3507,24.3718,137800.0
2010-12-23 15:40:00,34.64,34.66,34.63,34.64,143600.0,24.3648,24.3788,24.3577,24.3648,143600.0
2010-12-23 15:50:00,34.63,34.7,34.62,34.7,316200.0,24.3577,24.407,24.3507,24.407,316200.0
2010-12-27 09:30:00,34.58,34.65,34.42,34.65,134100.0,24.3226,24.3718,24.21,24.3718,134100.0
2010-12-27 09:40:00,34.65,34.68,34.58,34.6,102400.0,24.3718,24.3929,24.3226,24.3366,102400.0
2010-12-27 09:50:00,34.61,34.61,34.5,34.57,90400.0,24.3437,24.3437,24.2663,24.3155,90400.0
2010-12-27 10:00:00,34.57,34.71,34.56,34.71,62900.0,24.3155,24.414,24.3085,24.414,62900.0
2010-12-27 10:10:00,34.7,34.72,34.63,34.63,48000.0,24.407,24.421,24.3577,24.3577,48000.0
2010-12-27 10:20:00,34.63,34.64,34.56,34.63,90600.0,24.3577,24.3648,24.3085,24.3577,90600.0
2010-12-27 10:30:00,34.63,34.67,34.59,34.67,49900.0,24.3577,24.3859,24.3296,24.3859,49900.0
2010-12-27 10:40:00,34.67,34.68,34.6,34.65,41100.0,24.3859,24.3929,24.3366,24.3718,41100.0
2010-12-27 10:50:00,34.66,34.66,34.6,34.62,57000.0,24.3788,24.3788,24.3366,24.3507,57000.0
2010-12-27 11:00:00,34.62,34.63,34.56,34.59,54800.0,24.3507,24.3577,24.3085,24.3296,54800.0
2010-12-27 11:10:00,34.59,34.59,34.58,34.59,43700.0,24.3296,24.3296,24.3226,24.3296,43700.0
2010-12-27 11:20:00,34.59,34.61,34.56,34.58,53100.0,24.3296,24.3437,24.3085,24.3226,53100.0
2010-12-27 11:30:00,34.58,34.6,34.54,34.59,64700.0,24.3226,24.3366,24.2944,24.3296,64700.0
2010-12-27 11:40:00,34.59,34.63,34.59,34.63,42300.0,24.3296,24.3577,24.3296,24.3577,42300.0
2010-12-27 11:50:00,34.63,34.68,34.62,34.67,49200.0,24.3577,24.3929,24.3507,24.3859,49200.0
2010-12-27 12:00:00,34.68,34.68,34.63,34.63,42600.0,24.3929,24.3929,24.3577,24.3577,42600.0
2010-12-27 12:10:00,34.63,34.69,34.63,34.69,39300.0,24.3577,24.3999,24.3577,24.3999,39300.0
2010-12-27 12:20:00,34.69,34.71,34.68,34.71,25800.0,24.3999,24.414,24.3929,24.414,25800.0
2010-12-27 12:30:00,34.71,34.71,34.68,34.71,41700.0,24.414,24.414,24.3929,24.414,41700.0
2010-12-27 12:40:00,34.7,34.72,34.7,34.71,46800.0,24.407,24.421,24.407,24.414,46800.0
2010-12-27 12:50:00,34.71,34.72,34.69,34.7,37600.0,24.414,24.421,24.3999,24.407,37600.0
2010-12-27 13:00:00,34.7,34.74,34.69,34.69,62900.0,24.407,24.4351,24.3999,24.3999,62900.0
2010-12-27 13:10:00,34.69,34.76,34.67,34.75,60400.0,24.3999,24.4492,24.3859,24.4421,60400.0
2010-12-27 13:20:00,34.75,34.76,34.72,34.72,47600.0,24.4421,24.4492,24.421,24.421,47600.0
2010-12-27 13:30:00,34.72,34.73,34.68,34.69,51800.0,24.421,24.4281,24.3929,24.3999,51800.0
2010-12-27 13:40:00,34.69,34.69,34.66,34.66,55400.0,24.3999,24.3999,24.3788,24.3788,55400.0
2010-12-27 13:50:00,34.65,34.68,34.65,34.67,46800.0,24.3718,24.3929,24.3718,24.3859,46800.0
2010-12-27 14:00:00,34.67,34.67,34.63,34.65,49600.0,24.3859,24.3859,24.3577,24.3718,49600.0
2010-12-27 14:10:00,34.65,34.66,34.62,34.65,44200.0,24.3718,24.3788,24.3507,24.3718,44200.0
2010-12-27 14:20:00,34.66,34.67,34.63,34.63,48800.0,24.3788,24.3859,24.3577,24.3577,48800.0
2010-12-27 14:30:00,34.64,34.69,34.63,34.67,44400.0,24.3648,24.3999,24.3577,24.3859,44400.0
2010-12-27 14:40:00,34.66,34.69,34.65,34.67,38500.0,24.3788,24.3999,24.3718,24.3859,38500.0
2010-12-27 14:50:00,34.67,34.67,34.63,34.64,50700.0,24.3859,24.3859,24.3577,24.3648,50700.0
2010-12-27 15:00:00,34.65,34.68,34.64,34.64,90900.0,24.3718,24.3929,24.3648,24.3648,90900.0
2010-12-27 15:10:00,34.64,34.67,34.59,34.6,150300.0,24.3648,24.3859,24.3296,24.3366,150300.0
2010-12-27 15:20:00,34.6,34.68,34.6,34.66,88700.0,24.3366,24.3929,24.3366,24.3788,88700.0
2010-12-27 15:30:00,34.67,34.7,34.66,34.69,50800.0,24.3859,24.407,24.3788,24.3999,50800.0
2010-12-27 15:40:00,34.7,34.7,34.64,34.68,155700.0,24.407,24.407,24.3648,24.3929,155700.0
2010-12-27 15:50:00,34.67,34.7,34.65,34.66,244400.0,24.3859,24.407,24.3718,24.3788,244400.0
2010-12-28 09:30:00,34.68,34.94,34.68,34.87,200100.0,24.3929,24.5758,24.3929,24.5265,200100.0
2010-12-28 09:40:00,34.87,34.94,34.77,34.78,202900.0,24.5265,24.5758,24.4562,24.4632,202900.0
2010-12-28 09:50:00,34.78,34.86,34.67,34.85,139900.0,24.4632,24.5195,24.3859,24.5125,139900.0
2010-12-28 10:00:00,34.84,34.86,34.73,34.73,99000.0,24.5054,24.5195,24.4281,24.4281,99000.0
2010-12-28 10:10:00,34.73,34.76,34.65,34.65,100600.0,24.4281,24.4492,24.3718,24.3718,100600.0
2010-12-28 10:20:00,34.66,34.69,34.65,34.65,82000.0,24.3788,24.3999,24.3718,24.3718,82000.0
2010-12-28 10:30:00,34.65,34.71,34.65,34.68,166900.0,24.3718,24.414,24.3718,24.3929,166900.0
2010-12-28 10:40:00,34.66,34.68,34.65,34.68,163700.0,24.3788,24.3929,24.3718,24.3929,163700.0
2010-12-28 10:50:00,34.67,34.69,34.65,34.65,114200.0,24.3859,24.3999,24.3718,24.3718,114200.0
2010-12-28 11:00:00,34.66,34.7,34.65,34.7,39600.0,24.3788,24.407,24.3718,24.407,39600.0
2010-12-28 11:10:00,34.7,34.72,34.68,34.7,50200.0,24.407,24.421,24.3929,24.407,50200.0
2010-12-28 11:20:00,34.69,34.72,34.69,34.7,48400.0,24.3999,24.421,24.3999,24.407,48400.0
2010-12-28 11:30:00,34.7,34.71,34.67,34.69,47600.0,24.407,24.414,24.3859,24.3999,47600.0
2010-12-28 11:40:00,34.7,34.7,34.65,34.65,92600.0,24.407,24.407,24.3718,24.3718,92600.0
2010-12-28 11:50:00,34.65,34.69,34.65,34.69,24500.0,24.3718,24.3999,24.3718,24.3999,24500.0
2010-12-28 12:00:00,34.68,34.71,34.67,34.71,48800.0,24.3929,24.414,24.3859,24.414,48800.0
2010-12-28 12:10:00,34.71,34.72,34.7,34.72,42200.0,24.414,24.421,24.407,24.421,42200.0
2010-12-28 12:20:00,34.71,34.72,34.67,34.72,69100.0,24.414,24.421,24.3859,24.421,69100.0
2010-12-28 12:30:00,34.72,34.78,34.72,34.78,45600.0,24.421,24.4632,24.421,24.4632,45600.0
2010-12-28 12:40:00,34.78,34.79,34.74,34.77,36100.0,24.4632,24.4703,24.4351,24.4562,36100.0
2010-12-28 12:50:00,34.77,34.78,34.73,34.75,26400.0,24.4562,24.4632,24.4281,24.4421,26400.0
2010-12-28 13:00:00,34.76,34.77,34.73,34.76,34200.0,24.4492,24.4562,24.4281,24.4492,34200.0
2010-12-28 13:10:00,34.76,34.78,34.75,34.77,26400.0,24.4492,24.4632,24.4421,24.4562,26400.0
2010-12-28 13:20:00,34.77,34.79,34.75,34.78,39600.0,24.4562,24.4703,24.4421,24.4632,39600.0
2010-12-28 13:30:00,34.79,34.8,34.75,34.77,49800.0,24.4703,24.4773,24.4421,24.4562,49800.0
2010-12-28 13:40:00,34.77,34.78,34.76,34.76,15000.0,24.4562,24.4632,24.4492,24.4492,15000.0
2010-12-28 13:50:00,34.76,34.79,34.75,34.79,44700.0,24.4492,24.4703,24.4421,24.4703,44700.0
2010-12-28 14:00:00,34.79,34.8,34.76,34.79,35300.0,24.4703,24.4773,24.4492,24.4703,35300.0
2010-12-28 14:10:00,34.8,34.81,34.77,34.8,77000.0,24.4773,24.4843,24.4562,24.4773,77000.0
2010-12-28 14:20:00,34.8,34.8,34.78,34.79,35000.0,24.4773,24.4773,24.4632,24.4703,35000.0
2010-12-28 14:30:00,34.78,34.81,34.74,34.74,114600.0,24.4632,24.4843,24.4351,24.4351,114600.0
2010-12-28 14:40:00,34.74,34.75,34.73,34.75,47600.0,24.4351,24.4421,24.4281,24.4421,47600.0
2010-12-28 14:50:00,34.74,34.76,34.73,34.73,94900.0,24.4351,24.4492,24.4281,24.4281,94900.0
2010-12-28 15:00:00,34.74,34.74,34.73,34.74,28400.0,24.4351,24.4351,24.4281,24.4351,28400.0
2010-12-28 15:10:00,34.73,34.74,34.73,34.73,22100.0,24.4281,24.4351,24.4281,24.4281,22100.0
2010-12-28 15:20:00,34.73,34.78,34.73,34.78,105100.0,24.4281,24.4632,24.4281,24.4632,105100.0
2010-12-28 15:30:00,34.78,34.82,34.75,34.8,195200.0,24.4632,24.4914,24.4421,24.4773,195200.0
2010-12-28 15:40:00,34.81,34.81,34.76,34.77,174100.0,24.4843,24.4843,24.4492,24.4562,174100.0
2010-12-28 15:50:00,34.76,34.77,34.73,34.76,204400.0,24.4492,24.4562,24.4281,24.4492,204400.0
2010-12-29 09:30:00,34.74,34.9,34.72,34.82,100500.0,24.4351,24.5476,24.421,24.4914,100500.0
2010-12-29 09:40:00,34.82,34.84,34.79,34.81,174000.0,24.4914,24.5054,24.4703,24.4843,174000.0
2010-12-29 09:50:00,34.81,34.85,34.79,34.81,84500.0,24.4843,24.5125,24.4703,24.4843,84500.0
2010-12-29 10:00:00,34.82,34.85,34.81,34.84,92900.0,24.4914,24.5125,24.4843,24.5054,92900.0
2010-12-29 10:10:00,34.83,34.87,34.77,34.77,98500.0,24.4984,24.5265,24.4562,24.4562,98500.0
2010-12-29 10:20:00,34.77,34.83,34.75,34.83,99600.0,24.4562,24.4984,24.4421,24.4984,99600.0
2010-12-29 10:30:00,34.83,34.89,34.82,34.84,103200.0,24.4984,24.5406,24.4914,24.5054,103200.0
2010-12-29 10:40:00,34.84,34.89,34.82,34.89,103400.0,24.5054,24.5406,24.4914,24.5406,103400.0
2010-12-29 10:50:00,34.88,34.91,34.88,34.89,75200.0,24.5336,24.5547,24.5336,24.5406,75200.0
2010-12-29 11:00:00,34.88,34.92,34.86,34.92,53600.0,24.5336,24.5617,24.5195,24.5617,53600.0
2010-12-29 11:10:00,34.91,34.94,34.8,34.8,104200.0,24.5547,24.5758,24.4773,24.4773,104200.0
2010-12-29 11:20:00,34.8,34.85,34.8,34.85,75400.0,24.4773,24.5125,24.4773,24.5125,75400.0
2010-12-29 11:30:00,34.84,34.86,34.82,34.82,84200.0,24.5054,24.5195,24.4914,24.4914,84200.0
2010-12-29 11:40:00,34.82,34.82,34.73,34.74,99800.0,24.4914,24.4914,24.4281,24.4351,99800.0
2010-12-29 11:50:00,34.74,34.75,34.71,34.74,89900.0,24.4351,24.4421,24.414,24.4351,89900.0
2010-12-29 12:00:00,34.74,34.81,34.74,34.8,67400.0,24.4351,24.4843,24.4351,24.4773,67400.0
2010-12-29 12:10:00,34.8,34.86,34.79,34.84,65300.0,24.4773,24.5195,24.4703,24.5054,65300.0
2010-12-29 12:20:00,34.85,34.89,34.84,34.88,48200.0,24.5125,24.5406,24.5054,24.5336,48200.0
2010-12-29 12:30:00,34.87,34.95,34.87,34.95,71000.0,24.5265,24.5828,24.5265,24.5828,71000.0
2010-12-29 12:40:00,34.95,34.96,34.9,34.94,120400.0,24.5828,24.5899,24.5476,24.5758,120400.0
2010-12-29 12:50:00,34.94,34.98,34.93,34.98,52300.0,24.5758,24.6039,24.5688,24.6039,52300.0
2010-12-29 13:00:00,34.97,34.98,34.92,34.92,52300.0,24.5969,24.6039,24.5617,24.5617,52300.0
2010-12-29 13:10:00,34.92,34.96,34.92,34.96,43700.0,24.5617,24.5899,24.5617,24.5899,43700.0
2010-12-29 13:20:00,34.95,34.96,34.9,34.92,78600.0,24.5828,24.5899,24.5476,24.5617,78600.0
2010-12-29 13:30:00,34.92,34.92,34.88,34.89,73100.0,24.5617,24.5617,24.5336,24.5406,73100.0
2010-12-29 13:40:00,34.9,34.9,34.85,34.85,72000.0,24.5476,24.5476,24.5125,24.5125,72000.0
2010-12-29 13:50:00,34.84,34.87,34.78,34.83,160300.0,24.5054,24.5265,24.4632,24.4984,160300.0
2010-12-29 14:00:00,34.84,34.87,34.83,34.85,78400.0,24.5054,24.5265,24.4984,24.5125,78400.0
2010-12-29 14:10:00,34.85,34.86,34.82,34.83,96600.0,24.5125,24.5195,24.4914,24.4984,96600.0
2010-12-29 14:20:00,34.83,34.84,34.77,34.79,131000.0,24.4984,24.5054,24.4562,24.4703,131000.0
2010-12-29 14:30:00,34.79,34.81,34.79,34.79,105100.0,24.4703,24.4843,24.4703,24.4703,105100.0
2010-12-29 14:40:00,34.8,34.81,34.79,34.8,87600.0,24.4773,24.4843,24.4703,24.4773,87600.0
2010-12-29 14:50:00,34.8,34.8,34.79,34.8,102500.0,24.4773,24.4773,24.4703,24.4773,102500.0
2010-12-29 15:00:00,34.79,34.8,34.71,34.74,403400.0,24.4703,24.4773,24.414,24.4351,403400.0
2010-12-29 15:10:00,34.74,34.78,34.69,34.78,322100.0,24.4351,24.4632,24.3999,24.4632,322100.0
2010-12-29 15:20:00,34.77,34.86,34.75,34.84,256500.0,24.4562,24.5195,24.4421,24.5054,256500.0
2010-12-29 15:30:00,34.84,34.9,34.84,34.89,184800.0,24.5054,24.5476,24.5054,24.5406,184800.0
2010-12-29 15:40:00,34.88,34.9,34.81,34.81,231600.0,24.5336,24.5476,24.4843,24.4843,231600.0
2010-12-29 15:50:00,34.81,34.91,34.8,34.9,735800.0,24.4843,24.5547,24.4773,24.5476,735800.0
2010-12-30 09:30:00,34.74,35.01,34.7,34.95,223600.0,24.4351,24.625,24.407,24.5828,223600.0
2010-12-30 09:40:00,34.95,35.13,34.92,34.95,170800.0,24.5828,24.7094,24.5617,24.5828,170800.0
2010-12-30 09:50:00,34.96,35.02,34.93,34.95,118600.0,24.5899,24.6321,24.5688,24.5828,118600.0
2010-12-30 10:00:00,34.95,34.99,34.9,34.96,86500.0,24.5828,24.611,24.5476,24.5899,86500.0
2010-12-30 10:10:00,34.96,35.05,34.95,35.01,216300.0,24.5899,24.6532,24.5828,24.625,216300.0
2010-12-30 10:20:00,35.0,35.01,34.96,34.97,76700.0,24.618,24.625,24.5899,24.5969,76700.0
2010-12-30 10:30:00,34.96,35.05,34.95,35.05,95800.0,24.5899,24.6532,24.5828,24.6532,95800.0
2010-12-30 10:40:00,35.05,35.05,34.97,34.98,77500.0,24.6532,24.6532,24.5969,24.6039,77500.0
2010-12-30 10:50:00,34.97,34.99,34.94,34.99,49500.0,24.5969,24.611,24.5758,24.611,49500.0
2010-12-30 11:00:00,34.98,35.05,34.98,34.99,83900.0,24.6039,24.6532,24.6039,24.611,83900.0
2010-12-30 11:10:00,34.99,35.01,34.96,34.98,96000.0,24.611,24.625,24.5899,24.6039,96000.0
2010-12-30 11:20:00,34.98,35.01,34.97,34.99,269900.0,24.6039,24.625,24.5969,24.611,269900.0
2010-12-30 11:30:00,34.98,35.0,34.97,34.98,83800.0,24.6039,24.618,24.5969,24.6039,83800.0
2010-12-30 11:40:00,34.99,35.01,34.98,35.0,108200.0,24.611,24.625,24.6039,24.618,108200.0
2010-12-30 11:50:00,35.0,35.01,34.99,35.0,66900.0,24.618,24.625,24.611,24.618,66900.0
2010-12-30 12:00:00,35.0,35.1,34.99,35.09,162800.0,24.618,24.6883,24.611,24.6813,162800.0
2010-12-30 12:10:00,35.08,35.22,35.07,35.19,180700.0,24.6743,24.7727,24.6672,24.7516,180700.0
2010-12-30 12:20:00,35.18,35.22,35.13,35.16,112600.0,24.7446,24.7727,24.7094,24.7305,112600.0
2010-12-30 12:30:00,35.16,35.17,35.11,35.13,59900.0,24.7305,24.7376,24.6954,24.7094,59900.0
2010-12-30 12:40:00,35.13,35.15,35.07,35.08,57700.0,24.7094,24.7235,24.6672,24.6743,57700.0
2010-12-30 12:50:00,35.08,35.12,35.06,35.12,39500.0,24.6743,24.7024,24.6602,24.7024,39500.0
2010-12-30 13:00:00,35.11,35.12,35.05,35.06,56600.0,24.6954,24.7024,24.6532,24.6602,56600.0
2010-12-30 13:10:00,35.05,35.06,34.99,35.01,106300.0,24.6532,24.6602,24.611,24.625,106300.0
2010-12-30 13:20:00,35.01,35.05,35.0,35.03,51700.0,24.625,24.6532,24.618,24.6391,51700.0
2010-12-30 13:30:00,35.03,35.04,34.98,35.04,81900.0,24.6391,24.6461,24.6039,24.6461,81900.0
2010-12-30 13:40:00,35.05,35.07,35.03,35.05,51600.0,24.6532,24.6672,24.6391,24.6532,51600.0
2010-12-30 13:50:00,35.05,35.05,35.0,35.03,47300.0,24.6532,24.6532,24.618,24.6391,47300.0
2010-12-30 14:00:00,35.04,35.06,34.96,35.01,105000.0,24.6461,24.6602,24.5899,24.625,105000.0
2010-12-30 14:10:00,35.01,35.01,34.96,34.97,72900.0,24.625,24.625,24.5899,24.5969,72900.0
2010-12-30 14:20:00,34.96,35.0,34.95,35.0,108400.0,24.5899,24.618,24.5828,24.618,108400.0
2010-12-30 14:30:00,34.99,35.0,34.94,34.97,176800.0,24.611,24.618,24.5758,24.5969,176800.0
2010-12-30 14:40:00,34.97,35.0,34.94,34.94,86100.0,24.5969,24.618,24.5758,24.5758,86100.0
2010-12-30 14:50:00,34.94,34.99,34.94,34.97,89500.0,24.5758,24.611,24.5758,24.5969,89500.0
2010-12-30 15:00:00,34.97,34.98,34.95,34.97,97900.0,24.5969,24.6039,24.5828,24.5969,97900.0
2010-12-30 15:10:00,34.98,35.0,34.95,34.99,94900.0,24.6039,24.618,24.5828,24.611,94900.0
2010-12-30 15:20:00,34.99,35.04,34.98,35.03,88800.0,24.611,24.6461,24.6039,24.6391,88800.0
2010-12-30 15:30:00,35.03,35.04,34.98,34.99,97400.0,24.6391,24.6461,24.6039,24.611,97400.0
2010-12-30 15:40:00,34.99,35.01,34.98,35.0,190700.0,24.611,24.625,24.6039,24.618,190700.0
2010-12-30 15:50:00,35.01,35.02,34.98,35.01,350200.0,24.625,24.6321,24.6039,24.625,350200.0
2010-12-31 09:30:00,34.86,35.19,34.86,35.06,168400.0,24.5195,24.7516,24.5195,24.6602,168400.0
2010-12-31 09:40:00,35.07,35.08,34.96,34.99,108800.0,24.6672,24.6743,24.5899,24.611,108800.0
2010-12-31 09:50:00,34.99,34.99,34.79,34.85,115700.0,24.611,24.611,24.4703,24.5125,115700.0
2010-12-31 10:00:00,34.85,34.85,34.81,34.83,143500.0,24.5125,24.5125,24.4843,24.4984,143500.0
2010-12-31 10:10:00,34.83,34.86,34.75,34.76,130300.0,24.4984,24.5195,24.4421,24.4492,130300.0
2010-12-31 10:20:00,34.75,34.81,34.7,34.8,84600.0,24.4421,24.4843,24.407,24.4773,84600.0
2010-12-31 10:30:00,34.81,34.86,34.78,34.86,64000.0,24.4843,24.5195,24.4632,24.5195,64000.0
2010-12-31 10:40:00,34.86,34.98,34.85,34.96,138800.0,24.5195,24.6039,24.5125,24.5899,138800.0
2010-12-31 10:50:00,34.96,35.0,34.96,34.99,34100.0,24.5899,24.618,24.5899,24.611,34100.0
2010-12-31 11:00:00,34.99,35.0,34.96,34.99,73100.0,24.611,24.618,24.5899,24.611,73100.0
2010-12-31 11:10:00,34.98,35.05,34.97,35.01,153200.0,24.6039,24.6532,24.5969,24.625,153200.0
2010-12-31 11:20:00,35.02,35.08,35.01,35.02,98300.0,24.6321,24.6743,24.625,24.6321,98300.0
2010-12-31 11:30:00,35.01,35.01,34.93,34.94,66000.0,24.625,24.625,24.5688,24.5758,66000.0
2010-12-31 11:40:00,34.94,35.0,34.94,35.0,42000.0,24.5758,24.618,24.5758,24.618,42000.0
2010-12-31 11:50:00,35.0,35.03,35.0,35.0,36700.0,24.618,24.6391,24.618,24.618,36700.0
2010-12-31 12:00:00,35.0,35.0,34.97,34.97,52800.0,24.618,24.618,24.5969,24.5969,52800.0
2010-12-31 12:10:00,34.97,35.02,34.95,35.02,52600.0,24.5969,24.6321,24.5828,24.6321,52600.0
2010-12-31 12:20:00,35.02,35.04,34.97,35.01,44700.0,24.6321,24.6461,24.5969,24.625,44700.0
2010-12-31 12:30:00,35.02,35.04,35.0,35.03,51000.0,24.6321,24.6461,24.618,24.6391,51000.0
2010-12-31 12:40:00,35.02,35.03,34.89,34.89,92300.0,24.6321,24.6391,24.5406,24.5406,92300.0
2010-12-31 12:50:00,34.9,34.9,34.85,34.88,43700.0,24.5476,24.5476,24.5125,24.5336,43700.0
2010-12-31 13:00:00,34.89,34.9,34.84,34.9,31800.0,24.5406,24.5476,24.5054,24.5476,31800.0
2010-12-31 13:10:00,34.9,34.9,34.88,34.9,42700.0,24.5476,24.5476,24.5336,24.5476,42700.0
2010-12-31 13:20:00,34.89,34.89,34.84,34.87,52400.0,24.5406,24.5406,24.5054,24.5265,52400.0
2010-12-31 13:30:00,34.87,34.88,34.84,34.84,39000.0,24.5265,24.5336,24.5054,24.5054,39000.0
2010-12-31 13:40:00,34.84,34.85,34.78,34.8,55000.0,24.5054,24.5125,24.4632,24.4773,55000.0
2010-12-31 13:50:00,34.79,34.83,34.78,34.79,84400.0,24.4703,24.4984,24.4632,24.4703,84400.0
2010-12-31 14:00:00,34.79,34.84,34.77,34.83,122800.0,24.4703,24.5054,24.4562,24.4984,122800.0
2010-12-31 14:10:00,34.84,34.86,34.83,34.84,458200.0,24.5054,24.5195,24.4984,24.5054,458200.0
2010-12-31 14:20:00,34.84,34.85,34.79,34.8,58900.0,24.5054,24.5125,24.4703,24.4773,58900.0
2010-12-31 14:30:00,34.8,34.85,34.79,34.81,65600.0,24.4773,24.5125,24.4703,24.4843,65600.0
2010-12-31 14:40:00,34.82,34.83,34.79,34.8,33300.0,24.4914,24.4984,24.4703,24.4773,33300.0
2010-12-31 14:50:00,34.8,34.8,34.75,34.78,173300.0,24.4773,24.4773,24.4421,24.4632,173300.0
2010-12-31 15:00:00,34.78,34.8,34.78,34.79,84200.0,24.4632,24.4773,24.4632,24.4703,84200.0
2010-12-31 15:10:00,34.78,34.79,34.75,34.78,104100.0,24.4632,24.4703,24.4421,24.4632,104100.0
2010-12-31 15:20:00,34.78,34.79,34.77,34.77,58400.0,24.4632,24.4703,24.4562,24.4562,58400.0
2010-12-31 15:30:00,34.76,34.82,34.75,34.81,133400.0,24.4492,24.4914,24.4421,24.4843,133400.0
2010-12-31 15:40:00,34.82,34.84,34.69,34.7,274400.0,24.4914,24.5054,24.3999,24.407,274400.0
2010-12-31 15:50:00,34.7,34.78,34.69,34.78,683600.0,24.407,24.4632,24.3999,24.4632,683600.0
2011-01-03 09:30:00,34.94,35.0,34.79,34.99,352800.0,24.5758,24.618,24.4703,24.611,352800.0
2011-01-03 09:40:00,34.99,35.07,34.92,34.97,384700.0,24.611,24.6672,24.5617,24.5969,384700.0
2011-01-03 09:50:00,34.98,35.01,34.94,34.96,208800.0,24.6039,24.625,24.5758,24.5899,208800.0
2011-01-03 10:00:00,34.96,35.01,34.88,34.96,293200.0,24.5899,24.625,24.5336,24.5899,293200.0
2011-01-03 10:10:00,34.97,34.97,34.84,34.88,560700.0,24.5969,24.5969,24.5054,24.5336,560700.0
2011-01-03 10:20:00,34.89,34.94,34.88,34.92,304400.0,24.5406,24.5758,24.5336,24.5617,304400.0
2011-01-03 10:30:00,34.92,34.92,34.85,34.86,548000.0,24.5617,24.5617,24.5125,24.5195,548000.0
2011-01-03 10:40:00,34.86,35.01,34.86,35.01,392400.0,24.5195,24.625,24.5195,24.625,392400.0
2011-01-03 10:50:00,35.01,35.01,34.97,35.0,149700.0,24.625,24.625,24.5969,24.618,149700.0
2011-01-03 11:00:00,35.01,35.02,34.94,34.97,105100.0,24.625,24.6321,24.5758,24.5969,105100.0
2011-01-03 11:10:00,34.97,35.02,34.96,34.99,78800.0,24.5969,24.6321,24.5899,24.611,78800.0
2011-01-03 11:20:00,34.99,35.01,34.97,35.0,65900.0,24.611,24.625,24.5969,24.618,65900.0
2011-01-03 11:30:00,35.01,35.07,34.98,35.07,167500.0,24.625,24.6672,24.6039,24.6672,167500.0
2011-01-03 11:40:00,35.07,35.07,35.0,35.01,74100.0,24.6672,24.6672,24.618,24.625,74100.0
2011-01-03 11:50:00,35.01,35.1,35.01,35.1,116700.0,24.625,24.6883,24.625,24.6883,116700.0
2011-01-03 12:00:00,35.1,35.17,35.09,35.17,120500.0,24.6883,24.7376,24.6813,24.7376,120500.0
2011-01-03 12:10:00,35.17,35.17,35.06,35.06,113900.0,24.7376,24.7376,24.6602,24.6602,113900.0
2011-01-03 12:20:00,35.07,35.11,35.06,35.09,82200.0,24.6672,24.6954,24.6602,24.6813,82200.0
2011-01-03 12:30:00,35.09,35.11,35.08,35.11,64900.0,24.6813,24.6954,24.6743,24.6954,64900.0
2011-01-03 12:40:00,35.11,35.12,35.07,35.09,186400.0,24.6954,24.7024,24.6672,24.6813,186400.0
2011-01-03 12:50:00,35.09,35.13,35.07,35.09,132300.0,24.6813,24.7094,24.6672,24.6813,132300.0
2011-01-03 13:00:00,35.1,35.11,35.07,35.09,100700.0,24.6883,24.6954,24.6672,24.6813,100700.0
2011-01-03 13:10:00,35.1,35.14,35.09,35.11,86000.0,24.6883,24.7165,24.6813,24.6954,86000.0
2011-01-03 13:20:00,35.11,35.12,35.07,35.07,87000.0,24.6954,24.7024,24.6672,24.6672,87000.0
2011-01-03 13:30:00,35.07,35.1,35.07,35.09,153500.0,24.6672,24.6883,24.6672,24.6813,153500.0
2011-01-03 13:40:00,35.09,35.11,35.08,35.08,87100.0,24.6813,24.6954,24.6743,24.6743,87100.0
2011-01-03 13:50:00,35.08,35.13,35.07,35.12,72600.0,24.6743,24.7094,24.6672,24.7024,72600.0
2011-01-03 14:00:00,35.12,35.13,35.1,35.1,81000.0,24.7024,24.7094,24.6883,24.6883,81000.0
2011-01-03 14:10:00,35.1,35.11,35.09,35.1,87000.0,24.6883,24.6954,24.6813,24.6883,87000.0
2011-01-03 14:20:00,35.11,35.11,35.08,35.08,93000.0,24.6954,24.6954,24.6743,24.6743,93000.0
2011-01-03 14:30:00,35.07,35.1,35.06,35.07,136800.0,24.6672,24.6883,24.6602,24.6672,136800.0
2011-01-03 14:40:00,35.07,35.09,35.05,35.09,111000.0,24.6672,24.6813,24.6532,24.6813,111000.0
2011-01-03 14:50:00,35.09,35.1,35.06,35.08,72300.0,24.6813,24.6883,24.6602,24.6743,72300.0
2011-01-03 15:00:00,35.08,35.08,35.05,35.07,95500.0,24.6743,24.6743,24.6532,24.6672,95500.0
2011-01-03 15:10:00,35.07,35.08,35.03,35.07,140300.0,24.6672,24.6743,24.6391,24.6672,140300.0
2011-01-03 15:20:00,35.08,35.08,35.04,35.05,138100.0,24.6743,24.6743,24.6461,24.6532,138100.0
2011-01-03 15:30:00,35.04,35.08,35.03,35.07,161000.0,24.6461,24.6743,24.6391,24.6672,161000.0
2011-01-03 15:40:00,35.08,35.1,35.06,35.09,464100.0,24.6743,24.6883,24.6602,24.6813,464100.0
2011-01-03 15:50:00,35.09,35.13,35.04,35.05,684500.0,24.6813,24.7094,24.6461,24.6532,684500.0
2011-01-04 09:30:00,35.0,35.03,34.54,34.54,506300.0,24.618,24.6391,24.2944,24.2944,506300.0
2011-01-04 09:40:00,34.54,34.79,34.4,34.79,564600.0,24.2944,24.4703,24.196,24.4703,564600.0
2011-01-04 09:50:00,34.79,35.02,34.76,34.91,422900.0,24.4703,24.6321,24.4492,24.5547,422900.0
2011-01-04 10:00:00,34.91,34.96,34.81,34.85,256200.0,24.5547,24.5899,24.4843,24.5125,256200.0
2011-01-04 10:10:00,34.84,34.87,34.72,34.82,289000.0,24.5054,24.5265,24.421,24.4914,289000.0
2011-01-04 10:20:00,34.81,34.88,34.81,34.87,223900.0,24.4843,24.5336,24.4843,24.5265,223900.0
2011-01-04 10:30:00,34.87,34.87,34.84,34.84,67500.0,24.5265,24.5265,24.5054,24.5054,67500.0
2011-01-04 10:40:00,34.84,34.94,34.84,34.9,176000.0,24.5054,24.5758,24.5054,24.5476,176000.0
2011-01-04 10:50:00,34.9,34.95,34.87,34.94,166200.0,24.5476,24.5828,24.5265,24.5758,166200.0
2011-01-04 11:00:00,34.94,34.96,34.89,34.89,151100.0,24.5758,24.5899,24.5406,24.5406,151100.0
2011-01-04 11:10:00,34.9,34.93,34.85,34.92,213700.0,24.5476,24.5688,24.5125,24.5617,213700.0
2011-01-04 11:20:00,34.92,34.94,34.9,34.9,120300.0,24.5617,24.5758,24.5476,24.5476,120300.0
2011-01-04 11:30:00,34.9,35.02,34.89,35.01,330300.0,24.5476,24.6321,24.5406,24.625,330300.0
2011-01-04 11:40:00,35.01,35.02,34.92,34.95,163300.0,24.625,24.6321,24.5617,24.5828,163300.0
2011-01-04 11:50:00,34.95,34.95,34.85,34.86,132600.0,24.5828,24.5828,24.5125,24.5195,132600.0
2011-01-04 12:00:00,34.85,34.95,34.83,34.93,211000.0,24.5125,24.5828,24.4984,24.5688,211000.0
2011-01-04 12:10:00,34.93,34.99,34.93,34.98,143400.0,24.5688,24.611,24.5688,24.6039,143400.0
2011-01-04 12:20:00,34.99,35.02,34.87,34.88,322500.0,24.611,24.6321,24.5265,24.5336,322500.0
2011-01-04 12:30:00,34.89,34.96,34.82,34.87,258500.0,24.5406,24.5899,24.4914,24.5265,258500.0
2011-01-04 12:40:00,34.87,34.91,34.81,34.85,120700.0,24.5265,24.5547,24.4843,24.5125,120700.0
2011-01-04 12:50:00,34.86,34.88,34.8,34.83,296900.0,24.5195,24.5336,24.4773,24.4984,296900.0
2011-01-04 13:00:00,34.83,34.91,34.83,34.88,147000.0,24.4984,24.5547,24.4984,24.5336,147000.0
2011-01-04 13:10:00,34.87,34.91,34.86,34.9,125900.0,24.5265,24.5547,24.5195,24.5476,125900.0
2011-01-04 13:20:00,34.9,34.9,34.85,34.86,82000.0,24.5476,24.5476,24.5125,24.5195,82000.0
2011-01-04 13:30:00,34.86,34.88,34.85,34.87,98400.0,24.5195,24.5336,24.5125,24.5265,98400.0
2011-01-04 13:40:00,34.87,34.87,34.86,34.86,72900.0,24.5265,24.5265,24.5195,24.5195,72900.0
2011-01-04 13:50:00,34.86,34.9,34.85,34.88,143800.0,24.5195,24.5476,24.5125,24.5336,143800.0
2011-01-04 14:00:00,34.89,34.9,34.86,34.89,137400.0,24.5406,24.5476,24.5195,24.5406,137400.0
2011-01-04 14:10:00,34.9,34.94,34.88,34.93,131000.0,24.5476,24.5758,24.5336,24.5688,131000.0
2011-01-04 14:20:00,34.94,34.94,34.92,34.92,137800.0,24.5758,24.5758,24.5617,24.5617,137800.0
2011-01-04 14:30:00,34.92,34.96,34.89,34.91,185800.0,24.5617,24.5899,24.5406,24.5547,185800.0
2011-01-04 14:40:00,34.92,35.0,34.92,34.99,165800.0,24.5617,24.618,24.5617,24.611,165800.0
2011-01-04 14:50:00,35.0,35.0,34.91,34.91,214700.0,24.618,24.618,24.5547,24.5547,214700.0
2011-01-04 15:00:00,34.92,34.94,34.89,34.9,252100.0,24.5617,24.5758,24.5406,24.5476,252100.0
2011-01-04 15:10:00,34.91,35.0,34.9,34.99,251100.0,24.5547,24.618,24.5476,24.611,251100.0
2011-01-04 15:20:00,34.99,35.08,34.96,35.07,414800.0,24.611,24.6743,24.5899,24.6672,414800.0
2011-01-04 15:30:00,35.08,35.08,34.99,35.01,456100.0,24.6743,24.6743,24.611,24.625,456100.0
2011-01-04 15:40:00,35.0,35.05,35.0,35.03,380600.0,24.618,24.6532,24.618,24.6391,380600.0
2011-01-04 15:50:00,35.03,35.05,35.0,35.01,552500.0,24.6391,24.6532,24.618,24.625,552500.0
2011-01-05 09:30:00,34.86,35.04,34.8,34.98,384400.0,24.5195,24.6461,24.4773,24.6039,384400.0
2011-01-05 09:40:00,34.98,35.05,34.87,35.02,441900.0,24.6039,24.6532,24.5265,24.6321,441900.0
2011-01-05 09:50:00,35.02,35.22,35.01,35.02,198800.0,24.6321,24.7727,24.625,24.6321,198800.0
2011-01-05 10:00:00,35.02,35.26,35.0,35.25,275400.0,24.6321,24.8009,24.618,24.7938,275400.0
2011-01-05 10:10:00,35.24,35.26,35.14,35.19,433800.0,24.7868,24.8009,24.7165,24.7516,433800.0
2011-01-05 10:20:00,35.19,35.19,35.13,35.13,182900.0,24.7516,24.7516,24.7094,24.7094,182900.0
2011-01-05 10:30:00,35.13,35.17,35.09,35.13,244900.0,24.7094,24.7376,24.6813,24.7094,244900.0
2011-01-05 10:40:00,35.13,35.2,35.11,35.19,630200.0,24.7094,24.7587,24.6954,24.7516,630200.0
2011-01-05 10:50:00,35.18,35.25,35.15,35.19,256100.0,24.7446,24.7938,24.7235,24.7516,256100.0
2011-01-05 11:00:00,35.19,35.22,35.16,35.21,262800.0,24.7516,24.7727,24.7305,24.7657,262800.0
2011-01-05 11:10:00,35.2,35.22,35.18,35.2,160900.0,24.7587,24.7727,24.7446,24.7587,160900.0
2011-01-05 11:20:00,35.19,35.25,35.19,35.24,284400.0,24.7516,24.7938,24.7516,24.7868,284400.0
2011-01-05 11:30:00,35.25,35.25,35.22,35.24,217200.0,24.7938,24.7938,24.7727,24.7868,217200.0
2011-01-05 11:40:00,35.25,35.29,35.24,35.28,179700.0,24.7938,24.822,24.7868,24.8149,179700.0
2011-01-05 11:50:00,35.28,35.38,35.28,35.33,206000.0,24.8149,24.8853,24.8149,24.8501,206000.0
2011-01-05 12:00:00,35.33,35.43,35.33,35.39,218200.0,24.8501,24.9204,24.8501,24.8923,218200.0
2011-01-05 12:10:00,35.4,35.4,35.26,35.27,340600.0,24.8993,24.8993,24.8009,24.8079,340600.0
2011-01-05 12:20:00,35.26,35.28,35.23,35.27,236000.0,24.8009,24.8149,24.7798,24.8079,236000.0
2011-01-05 12:30:00,35.26,35.3,35.26,35.28,177200.0,24.8009,24.829,24.8009,24.8149,177200.0
2011-01-05 12:40:00,35.27,35.29,35.25,35.28,103500.0,24.8079,24.822,24.7938,24.8149,103500.0
2011-01-05 12:50:00,35.28,35.29,35.26,35.26,97700.0,24.8149,24.822,24.8009,24.8009,97700.0
2011-01-05 13:00:00,35.27,35.31,35.25,35.26,206300.0,24.8079,24.836,24.7938,24.8009,206300.0
2011-01-05 13:10:00,35.25,35.26,35.19,35.21,268300.0,24.7938,24.8009,24.7516,24.7657,268300.0
2011-01-05 13:20:00,35.21,35.23,35.2,35.23,184700.0,24.7657,24.7798,24.7587,24.7798,184700.0
2011-01-05 13:30:00,35.23,35.25,35.19,35.24,283300.0,24.7798,24.7938,24.7516,24.7868,283300.0
2011-01-05 13:40:00,35.25,35.31,35.24,35.31,416000.0,24.7938,24.836,24.7868,24.836,416000.0
2011-01-05 13:50:00,35.31,35.31,35.22,35.24,289600.0,24.836,24.836,24.7727,24.7868,289600.0
2011-01-05 14:00:00,35.25,35.26,35.23,35.23,116600.0,24.7938,24.8009,24.7798,24.7798,116600.0
2011-01-05 14:10:00,35.23,35.31,35.23,35.31,134100.0,24.7798,24.836,24.7798,24.836,134100.0
2011-01-05 14:20:00,35.31,35.34,35.27,35.3,170000.0,24.836,24.8571,24.8079,24.829,170000.0
2011-01-05 14:30:00,35.3,35.33,35.27,35.31,146100.0,24.829,24.8501,24.8079,24.836,146100.0
2011-01-05 14:40:00,35.3,35.36,35.3,35.33,227500.0,24.829,24.8712,24.829,24.8501,227500.0
2011-01-05 14:50:00,35.33,35.36,35.29,35.35,264200.0,24.8501,24.8712,24.822,24.8642,264200.0
2011-01-05 15:00:00,35.34,35.37,35.31,35.36,194700.0,24.8571,24.8782,24.836,24.8712,194700.0
2011-01-05 15:10:00,35.36,35.4,35.34,35.4,223700.0,24.8712,24.8993,24.8571,24.8993,223700.0
2011-01-05 15:20:00,35.4,35.41,35.37,35.39,188600.0,24.8993,24.9064,24.8782,24.8923,188600.0
2011-01-05 15:30:00,35.39,35.39,35.37,35.37,202200.0,24.8923,24.8923,24.8782,24.8782,202200.0
2011-01-05 15:40:00,35.38,35.41,35.34,35.4,327100.0,24.8853,24.9064,24.8571,24.8993,327100.0
2011-01-05 15:50:00,35.41,35.42,35.36,35.38,676900.0,24.9064,24.9134,24.8712,24.8853,676900.0
2011-01-06 09:30:00,35.3,35.3,35.03,35.27,426700.0,24.829,24.829,24.6391,24.8079,426700.0
2011-01-06 09:40:00,35.28,35.28,35.13,35.17,207100.0,24.8149,24.8149,24.7094,24.7376,207100.0
2011-01-06 09:50:00,35.17,35.31,35.17,35.21,191300.0,24.7376,24.836,24.7376,24.7657,191300.0
2011-01-06 10:00:00,35.22,35.24,35.17,35.19,211500.0,24.7727,24.7868,24.7376,24.7516,211500.0
2011-01-06 10:10:00,35.19,35.24,35.15,35.23,173700.0,24.7516,24.7868,24.7235,24.7798,173700.0
2011-01-06 10:20:00,35.23,35.25,35.19,35.2,205800.0,24.7798,24.7938,24.7516,24.7587,205800.0
2011-01-06 10:30:00,35.21,35.28,35.19,35.2,332500.0,24.7657,24.8149,24.7516,24.7587,332500.0
2011-01-06 10:40:00,35.2,35.2,35.18,35.2,201400.0,24.7587,24.7587,24.7446,24.7587,201400.0
2011-01-06 10:50:00,35.2,35.2,35.12,35.17,193800.0,24.7587,24.7587,24.7024,24.7376,193800.0
2011-01-06 11:00:00,35.18,35.21,35.12,35.13,216900.0,24.7446,24.7657,24.7024,24.7094,216900.0
2011-01-06 11:10:00,35.13,35.14,35.1,35.14,159700.0,24.7094,24.7165,24.6883,24.7165,159700.0
2011-01-06 11:20:00,35.13,35.18,35.12,35.13,117400.0,24.7094,24.7446,24.7024,24.7094,117400.0
2011-01-06 11:30:00,35.13,35.13,35.05,35.1,173100.0,24.7094,24.7094,24.6532,24.6883,173100.0
2011-01-06 11:40:00,35.09,35.11,35.05,35.1,115300.0,24.6813,24.6954,24.6532,24.6883,115300.0
2011-01-06 11:50:00,35.1,35.11,35.05,35.06,98300.0,24.6883,24.6954,24.6532,24.6602,98300.0
2011-01-06 12:00:00,35.06,35.07,34.98,35.04,226500.0,24.6602,24.6672,24.6039,24.6461,226500.0
2011-01-06 12:10:00,35.05,35.07,35.02,35.06,96100.0,24.6532,24.6672,24.6321,24.6602,96100.0
2011-01-06 12:20:00,35.06,35.09,35.03,35.03,132900.0,24.6602,24.6813,24.6391,24.6391,132900.0
2011-01-06 12:30:00,35.04,35.04,34.95,34.97,168600.0,24.6461,24.6461,24.5828,24.5969,168600.0
2011-01-06 12:40:00,34.97,35.08,34.96,35.07,119300.0,24.5969,24.6743,24.5899,24.6672,119300.0
2011-01-06 12:50:00,35.07,35.07,35.02,35.04,46500.0,24.6672,24.6672,24.6321,24.6461,46500.0
2011-01-06 13:00:00,35.04,35.05,34.96,34.96,74700.0,24.6461,24.6532,24.5899,24.5899,74700.0
2011-01-06 13:10:00,34.96,34.97,34.92,34.95,201400.0,24.5899,24.5969,24.5617,24.5828,201400.0
2011-01-06 13:20:00,34.95,34.96,34.93,34.95,110200.0,24.5828,24.5899,24.5688,24.5828,110200.0
2011-01-06 13:30:00,34.94,34.96,34.93,34.96,102300.0,24.5758,24.5899,24.5688,24.5899,102300.0
2011-01-06 13:40:00,34.95,34.97,34.95,34.95,95300.0,24.5828,24.5969,24.5828,24.5828,95300.0
2011-01-06 13:50:00,34.96,35.01,34.94,34.94,360900.0,24.5899,24.625,24.5758,24.5758,360900.0
2011-01-06 14:00:00,34.95,34.97,34.91,34.92,169500.0,24.5828,24.5969,24.5547,24.5617,169500.0
2011-01-06 14:10:00,34.92,34.92,34.85,34.86,173200.0,24.5617,24.5617,24.5125,24.5195,173200.0
2011-01-06 14:20:00,34.86,34.89,34.85,34.88,170500.0,24.5195,24.5406,24.5125,24.5336,170500.0
2011-01-06 14:30:00,34.88,34.91,34.88,34.9,161400.0,24.5336,24.5547,24.5336,24.5476,161400.0
2011-01-06 14:40:00,34.9,35.03,34.88,35.0,364400.0,24.5476,24.6391,24.5336,24.618,364400.0
2011-01-06 14:50:00,34.99,35.0,34.95,34.97,113900.0,24.611,24.618,24.5828,24.5969,113900.0
2011-01-06 15:00:00,34.96,35.01,34.92,34.97,243400.0,24.5899,24.625,24.5617,24.5969,243400.0
2011-01-06 15:10:00,34.98,35.05,34.95,35.0,158400.0,24.6039,24.6532,24.5828,24.618,158400.0
2011-01-06 15:20:00,35.0,35.05,34.99,35.03,390700.0,24.618,24.6532,24.611,24.6391,390700.0
2011-01-06 15:30:00,35.03,35.04,35.0,35.03,248800.0,24.6391,24.6461,24.618,24.6391,248800.0
2011-01-06 15:40:00,35.03,35.04,34.99,35.01,344400.0,24.6391,24.6461,24.611,24.625,344400.0
2011-01-06 15:50:00,35.01,35.13,35.0,35.03,929100.0,24.625,24.7094,24.618,24.6391,929100.0
2011-01-07 09:30:00,35.0,35.3,35.0,35.3,314900.0,24.618,24.829,24.618,24.829,314900.0
2011-01-07 09:40:00,35.29,35.34,35.06,35.07,221100.0,24.822,24.8571,24.6602,24.6672,221100.0
2011-01-07 09:50:00,35.07,35.15,35.03,35.04,191600.0,24.6672,24.7235,24.6391,24.6461,191600.0
2011-01-07 10:00:00,35.03,35.13,34.97,35.12,138600.0,24.6391,24.7094,24.5969,24.7024,138600.0
2011-01-07 10:10:00,35.12,35.16,35.09,35.1,88700.0,24.7024,24.7305,24.6813,24.6883,88700.0
2011-01-07 10:20:00,35.1,35.21,35.06,35.21,272400.0,24.6883,24.7657,24.6602,24.7657,272400.0
2011-01-07 10:30:00,35.21,35.26,35.19,35.19,116400.0,24.7657,24.8009,24.7516,24.7516,116400.0
2011-01-07 10:40:00,35.19,35.23,35.12,35.16,184100.0,24.7516,24.7798,24.7024,24.7305,184100.0
2011-01-07 10:50:00,35.15,35.16,35.08,35.12,204400.0,24.7235,24.7305,24.6743,24.7024,204400.0
2011-01-07 11:00:00,35.12,35.15,35.07,35.07,123700.0,24.7024,24.7235,24.6672,24.6672,123700.0
2011-01-07 11:10:00,35.07,35.14,35.07,35.11,343300.0,24.6672,24.7165,24.6672,24.6954,343300.0
2011-01-07 11:20:00,35.11,35.12,34.98,35.03,296600.0,24.6954,24.7024,24.6039,24.6391,296600.0
2011-01-07 11:30:00,35.03,35.07,34.93,34.93,255100.0,24.6391,24.6672,24.5688,24.5688,255100.0
2011-01-07 11:40:00,34.93,34.99,34.89,34.98,242500.0,24.5688,24.611,24.5406,24.6039,242500.0
2011-01-07 11:50:00,34.98,34.99,34.91,34.92,81400.0,24.6039,24.611,24.5547,24.5617,81400.0
2011-01-07 12:00:00,34.92,34.94,34.88,34.93,81200.0,24.5617,24.5758,24.5336,24.5688,81200.0
2011-01-07 12:10:00,34.93,34.96,34.91,34.95,82500.0,24.5688,24.5899,24.5547,24.5828,82500.0
2011-01-07 12:20:00,34.95,34.95,34.86,34.87,62300.0,24.5828,24.5828,24.5195,24.5265,62300.0
2011-01-07 12:30:00,34.87,34.9,34.81,34.89,117400.0,24.5265,24.5476,24.4843,24.5406,117400.0
2011-01-07 12:40:00,34.9,34.97,34.88,34.94,298900.0,24.5476,24.5969,24.5336,24.5758,298900.0
2011-01-07 12:50:00,34.94,35.06,34.91,35.05,271600.0,24.5758,24.6602,24.5547,24.6532,271600.0
2011-01-07 13:00:00,35.06,35.09,35.05,35.06,107400.0,24.6602,24.6813,24.6532,24.6602,107400.0
2011-01-07 13:10:00,35.06,35.07,34.99,35.05,148100.0,24.6602,24.6672,24.611,24.6532,148100.0
2011-01-07 13:20:00,35.06,35.1,35.0,35.06,158000.0,24.6602,24.6883,24.618,24.6602,158000.0
2011-01-07 13:30:00,35.05,35.19,35.05,35.15,227100.0,24.6532,24.7516,24.6532,24.7235,227100.0
2011-01-07 13:40:00,35.16,35.17,35.07,35.1,76500.0,24.7305,24.7376,24.6672,24.6883,76500.0
2011-01-07 13:50:00,35.11,35.11,35.01,35.01,109800.0,24.6954,24.6954,24.625,24.625,109800.0
2011-01-07 14:00:00,35.01,35.02,34.98,34.98,72200.0,24.625,24.6321,24.6039,24.6039,72200.0
2011-01-07 14:10:00,34.98,35.02,34.95,35.0,124900.0,24.6039,24.6321,24.5828,24.618,124900.0
2011-01-07 14:20:00,35.0,35.01,34.99,34.99,53700.0,24.618,24.625,24.611,24.611,53700.0
2011-01-07 14:30:00,35.0,35.02,34.97,35.01,104500.0,24.618,24.6321,24.5969,24.625,104500.0
2011-01-07 14:40:00,35.02,35.05,34.97,35.05,181000.0,24.6321,24.6532,24.5969,24.6532,181000.0
2011-01-07 14:50:00,35.05,35.08,35.03,35.04,250600.0,24.6532,24.6743,24.6391,24.6461,250600.0
2011-01-07 15:00:00,35.04,35.06,35.0,35.04,197900.0,24.6461,24.6602,24.618,24.6461,197900.0
2011-01-07 15:10:00,35.05,35.1,34.98,35.08,235500.0,24.6532,24.6883,24.6039,24.6743,235500.0
2011-01-07 15:20:00,35.08,35.11,35.07,35.08,126200.0,24.6743,24.6954,24.6672,24.6743,126200.0
2011-01-07 15:30:00,35.08,35.17,35.07,35.12,346500.0,24.6743,24.7376,24.6672,24.7024,346500.0
2011-01-07 15:40:00,35.13,35.15,35.05,35.05,365200.0,24.7094,24.7235,24.6532,24.6532,365200.0
2011-01-07 15:50:00,35.05,35.1,35.03,35.05,542400.0,24.6532,24.6883,24.6391,24.6532,542400.0
2011-01-10 09:30:00,34.95,35.11,34.95,35.02,244200.0,24.5828,24.6954,24.5828,24.6321,244200.0
2011-01-10 09:40:00,35.03,35.19,35.0,35.13,169000.0,24.6391,24.7516,24.618,24.7094,169000.0
2011-01-10 09:50:00,35.13,35.14,35.0,35.03,149300.0,24.7094,24.7165,24.618,24.6391,149300.0
2011-01-10 10:00:00,35.05,35.13,35.03,35.08,157100.0,24.6532,24.7094,24.6391,24.6743,157100.0
2011-01-10 10:10:00,35.08,35.12,35.08,35.11,103300.0,24.6743,24.7024,24.6743,24.6954,103300.0
2011-01-10 10:20:00,35.1,35.15,35.08,35.14,145300.0,24.6883,24.7235,24.6743,24.7165,145300.0
2011-01-10 10:30:00,35.15,35.27,35.14,35.14,153600.0,24.7235,24.8079,24.7165,24.7165,153600.0
2011-01-10 10:40:00,35.15,35.18,35.14,35.15,120400.0,24.7235,24.7446,24.7165,24.7235,120400.0
2011-01-10 10:50:00,35.15,35.16,35.1,35.14,328100.0,24.7235,24.7305,24.6883,24.7165,328100.0
2011-01-10 11:00:00,35.14,35.18,35.04,35.08,258700.0,24.7165,24.7446,24.6461,24.6743,258700.0
2011-01-10 11:10:00,35.08,35.08,35.02,35.05,143100.0,24.6743,24.6743,24.6321,24.6532,143100.0
2011-01-10 11:20:00,35.04,35.06,35.01,35.04,116000.0,24.6461,24.6602,24.625,24.6461,116000.0
2011-01-10 11:30:00,35.04,35.1,35.04,35.1,116600.0,24.6461,24.6883,24.6461,24.6883,116600.0
2011-01-10 11:40:00,35.09,35.1,35.06,35.07,97700.0,24.6813,24.6883,24.6602,24.6672,97700.0
2011-01-10 11:50:00,35.07,35.12,35.05,35.11,94400.0,24.6672,24.7024,24.6532,24.6954,94400.0
2011-01-10 12:00:00,35.11,35.18,35.1,35.18,212700.0,24.6954,24.7446,24.6883,24.7446,212700.0
2011-01-10 12:10:00,35.18,35.19,35.03,35.1,277900.0,24.7446,24.7516,24.6391,24.6883,277900.0
2011-01-10 12:20:00,35.11,35.2,35.1,35.17,122600.0,24.6954,24.7587,24.6883,24.7376,122600.0
2011-01-10 12:30:00,35.17,35.17,35.09,35.13,145600.0,24.7376,24.7376,24.6813,24.7094,145600.0
2011-01-10 12:40:00,35.13,35.17,35.1,35.1,56300.0,24.7094,24.7376,24.6883,24.6883,56300.0
2011-01-10 12:50:00,35.1,35.11,35.06,35.09,44400.0,24.6883,24.6954,24.6602,24.6813,44400.0
2011-01-10 13:00:00,35.1,35.15,35.09,35.12,79100.0,24.6883,24.7235,24.6813,24.7024,79100.0
2011-01-10 13:10:00,35.12,35.2,35.12,35.18,97500.0,24.7024,24.7587,24.7024,24.7446,97500.0
2011-01-10 13:20:00,35.18,35.23,35.16,35.21,117800.0,24.7446,24.7798,24.7305,24.7657,117800.0
2011-01-10 13:30:00,35.21,35.25,35.21,35.21,100600.0,24.7657,24.7938,24.7657,24.7657,100600.0
2011-01-10 13:40:00,35.21,35.25,35.21,35.24,81900.0,24.7657,24.7938,24.7657,24.7868,81900.0
2011-01-10 13:50:00,35.24,35.25,35.2,35.2,38000.0,24.7868,24.7938,24.7587,24.7587,38000.0
2011-01-10 14:00:00,35.21,35.22,35.13,35.13,114400.0,24.7657,24.7727,24.7094,24.7094,114400.0
2011-01-10 14:10:00,35.13,35.16,35.1,35.11,99800.0,24.7094,24.7305,24.6883,24.6954,99800.0
2011-01-10 14:20:00,35.1,35.16,35.09,35.14,220000.0,24.6883,24.7305,24.6813,24.7165,220000.0
2011-01-10 14:30:00,35.14,35.2,35.13,35.19,219600.0,24.7165,24.7587,24.7094,24.7516,219600.0
2011-01-10 14:40:00,35.19,35.2,35.11,35.13,124000.0,24.7516,24.7587,24.6954,24.7094,124000.0
2011-01-10 14:50:00,35.13,35.21,35.12,35.2,144500.0,24.7094,24.7657,24.7024,24.7587,144500.0
2011-01-10 15:00:00,35.2,35.25,35.19,35.22,114100.0,24.7587,24.7938,24.7516,24.7727,114100.0
2011-01-10 15:10:00,35.22,35.23,35.21,35.21,94200.0,24.7727,24.7798,24.7657,24.7657,94200.0
2011-01-10 15:20:00,35.21,35.33,35.21,35.26,215000.0,24.7657,24.8501,24.7657,24.8009,215000.0
2011-01-10 15:30:00,35.26,35.32,35.26,35.31,144900.0,24.8009,24.8431,24.8009,24.836,144900.0
2011-01-10 15:40:00,35.3,35.31,35.21,35.21,206000.0,24.829,24.836,24.7657,24.7657,206000.0
2011-01-10 15:50:00,35.21,35.25,35.19,35.19,371000.0,24.7657,24.7938,24.7516,24.7516,371000.0
2011-01-11 09:30:00,35.24,35.4,35.14,35.31,249300.0,24.7868,24.8993,24.7165,24.836,249300.0
2011-01-11 09:40:00,35.31,35.43,35.26,35.33,197100.0,24.836,24.9204,24.8009,24.8501,197100.0
2011-01-11 09:50:00,35.32,35.39,35.31,35.33,411000.0,24.8431,24.8923,24.836,24.8501,411000.0
2011-01-11 10:00:00,35.33,35.47,35.31,35.39,223900.0,24.8501,24.9486,24.836,24.8923,223900.0
2011-01-11 10:10:00,35.4,35.41,35.35,35.38,385400.0,24.8993,24.9064,24.8642,24.8853,385400.0
2011-01-11 10:20:00,35.38,35.42,35.35,35.39,488600.0,24.8853,24.9134,24.8642,24.8923,488600.0
2011-01-11 10:30:00,35.39,35.5,35.39,35.45,419100.0,24.8923,24.9697,24.8923,24.9345,419100.0
2011-01-11 10:40:00,35.44,35.52,35.44,35.46,170000.0,24.9275,24.9837,24.9275,24.9415,170000.0
2011-01-11 10:50:00,35.45,35.58,35.45,35.57,314100.0,24.9345,25.0259,24.9345,25.0189,314100.0
2011-01-11 11:00:00,35.57,35.65,35.56,35.58,384400.0,25.0189,25.0752,25.0119,25.0259,384400.0
2011-01-11 11:10:00,35.58,35.62,35.55,35.58,133400.0,25.0259,25.0541,25.0048,25.0259,133400.0
2011-01-11 11:20:00,35.59,35.59,35.53,35.55,124400.0,25.033,25.033,24.9908,25.0048,124400.0
2011-01-11 11:30:00,35.54,35.56,35.4,35.4,130400.0,24.9978,25.0119,24.8993,24.8993,130400.0
2011-01-11 11:40:00,35.4,35.48,35.37,35.47,118400.0,24.8993,24.9556,24.8782,24.9486,118400.0
2011-01-11 11:50:00,35.46,35.47,35.39,35.39,89400.0,24.9415,24.9486,24.8923,24.8923,89400.0
2011-01-11 12:00:00,35.4,35.45,35.39,35.45,195200.0,24.8993,24.9345,24.8923,24.9345,195200.0
2011-01-11 12:10:00,35.44,35.49,35.44,35.48,138600.0,24.9275,24.9626,24.9275,24.9556,138600.0
2011-01-11 12:20:00,35.48,35.58,35.47,35.57,133100.0,24.9556,25.0259,24.9486,25.0189,133100.0
2011-01-11 12:30:00,35.56,35.68,35.56,35.67,138400.0,25.0119,25.0963,25.0119,25.0892,138400.0
2011-01-11 12:40:00,35.67,35.74,35.56,35.56,193400.0,25.0892,25.1385,25.0119,25.0119,193400.0
2011-01-11 12:50:00,35.58,35.61,35.54,35.56,71400.0,25.0259,25.047,24.9978,25.0119,71400.0
2011-01-11 13:00:00,35.55,35.56,35.46,35.47,176000.0,25.0048,25.0119,24.9415,24.9486,176000.0
2011-01-11 13:10:00,35.47,35.51,35.39,35.5,399900.0,24.9486,24.9767,24.8923,24.9697,399900.0
2011-01-11 13:20:00,35.5,35.51,35.46,35.49,119000.0,24.9697,24.9767,24.9415,24.9626,119000.0
2011-01-11 13:30:00,35.49,35.5,35.44,35.44,128700.0,24.9626,24.9697,24.9275,24.9275,128700.0
2011-01-11 13:40:00,35.45,35.45,35.37,35.4,88500.0,24.9345,24.9345,24.8782,24.8993,88500.0
2011-01-11 13:50:00,35.4,35.41,35.32,35.39,136300.0,24.8993,24.9064,24.8431,24.8923,136300.0
2011-01-11 14:00:00,35.38,35.39,35.28,35.29,116700.0,24.8853,24.8923,24.8149,24.822,116700.0
2011-01-11 14:10:00,35.29,35.35,35.29,35.34,67900.0,24.822,24.8642,24.822,24.8571,67900.0
2011-01-11 14:20:00,35.35,35.35,35.28,35.33,211300.0,24.8642,24.8642,24.8149,24.8501,211300.0
2011-01-11 14:30:00,35.33,35.33,35.29,35.32,150700.0,24.8501,24.8501,24.822,24.8431,150700.0
2011-01-11 14:40:00,35.31,35.32,35.28,35.28,128700.0,24.836,24.8431,24.8149,24.8149,128700.0
2011-01-11 14:50:00,35.28,35.31,35.27,35.3,187100.0,24.8149,24.836,24.8079,24.829,187100.0
2011-01-11 15:00:00,35.3,35.38,35.29,35.35,251300.0,24.829,24.8853,24.822,24.8642,251300.0
2011-01-11 15:10:00,35.35,35.37,35.31,35.32,61000.0,24.8642,24.8782,24.836,24.8431,61000.0
2011-01-11 15:20:00,35.33,35.33,35.3,35.31,75600.0,24.8501,24.8501,24.829,24.836,75600.0
2011-01-11 15:30:00,35.32,35.33,35.29,35.33,111400.0,24.8431,24.8501,24.822,24.8501,111400.0
2011-01-11 15:40:00,35.33,35.35,35.3,35.34,225400.0,24.8501,24.8642,24.829,24.8571,225400.0
2011-01-11 15:50:00,35.35,35.39,35.29,35.3,654800.0,24.8642,24.8923,24.822,24.829,654800.0
2011-01-12 09:30:00,35.44,35.5,35.35,35.38,275300.0,24.9275,24.9697,24.8642,24.8853,275300.0
2011-01-12 09:40:00,35.38,35.63,35.34,35.63,247500.0,24.8853,25.0611,24.8571,25.0611,247500.0
2011-01-12 09:50:00,35.63,35.75,35.61,35.73,269600.0,25.0611,25.1455,25.047,25.1314,269600.0
2011-01-12 10:00:00,35.73,35.74,35.63,35.71,130300.0,25.1314,25.1385,25.0611,25.1174,130300.0
2011-01-12 10:10:00,35.71,35.76,35.66,35.69,286700.0,25.1174,25.1525,25.0822,25.1033,286700.0
2011-01-12 10:20:00,35.7,35.75,35.68,35.75,169100.0,25.1103,25.1455,25.0963,25.1455,169100.0
2011-01-12 10:30:00,35.75,35.8,35.65,35.66,193000.0,25.1455,25.1807,25.0752,25.0822,193000.0
2011-01-12 10:40:00,35.66,35.66,35.62,35.65,140900.0,25.0822,25.0822,25.0541,25.0752,140900.0
2011-01-12 10:50:00,35.65,35.77,35.64,35.75,98800.0,25.0752,25.1596,25.0681,25.1455,98800.0
2011-01-12 11:00:00,35.76,35.86,35.73,35.83,274100.0,25.1525,25.2229,25.1314,25.2018,274100.0
2011-01-12 11:10:00,35.86,35.95,35.86,35.87,205200.0,25.2229,25.2862,25.2229,25.2299,205200.0
2011-01-12 11:20:00,35.87,35.88,35.76,35.79,122500.0,25.2299,25.237,25.1525,25.1736,122500.0
2011-01-12 11:30:00,35.79,35.8,35.77,35.78,43500.0,25.1736,25.1807,25.1596,25.1666,43500.0
2011-01-12 11:40:00,35.77,35.79,35.74,35.74,50600.0,25.1596,25.1736,25.1385,25.1385,50600.0
2011-01-12 11:50:00,35.74,35.75,35.7,35.72,62000.0,25.1385,25.1455,25.1103,25.1244,62000.0
2011-01-12 12:00:00,35.71,35.73,35.68,35.69,83500.0,25.1174,25.1314,25.0963,25.1033,83500.0
2011-01-12 12:10:00,35.69,35.69,35.59,35.59,254300.0,25.1033,25.1033,25.033,25.033,254300.0
2011-01-12 12:20:00,35.6,35.6,35.5,35.55,477800.0,25.04,25.04,24.9697,25.0048,477800.0
2011-01-12 12:30:00,35.55,35.55,35.52,35.52,80000.0,25.0048,25.0048,24.9837,24.9837,80000.0
2011-01-12 12:40:00,35.52,35.55,35.48,35.54,285200.0,24.9837,25.0048,24.9556,24.9978,285200.0
2011-01-12 12:50:00,35.54,35.56,35.52,35.52,90000.0,24.9978,25.0119,24.9837,24.9837,90000.0
2011-01-12 13:00:00,35.53,35.53,35.45,35.47,189500.0,24.9908,24.9908,24.9345,24.9486,189500.0
2011-01-12 13:10:00,35.48,35.51,35.41,35.43,390600.0,24.9556,24.9767,24.9064,24.9204,390600.0
2011-01-12 13:20:00,35.42,35.48,35.41,35.42,178800.0,24.9134,24.9556,24.9064,24.9134,178800.0
2011-01-12 13:30:00,35.42,35.44,35.37,35.38,336400.0,24.9134,24.9275,24.8782,24.8853,336400.0
2011-01-12 13:40:00,35.38,35.42,35.37,35.4,93300.0,24.8853,24.9134,24.8782,24.8993,93300.0
2011-01-12 13:50:00,35.4,35.41,35.35,35.36,113100.0,24.8993,24.9064,24.8642,24.8712,113100.0
2011-01-12 14:00:00,35.36,35.37,35.3,35.35,423700.0,24.8712,24.8782,24.829,24.8642,423700.0
2011-01-12 14:10:00,35.35,35.36,35.17,35.18,710800.0,24.8642,24.8712,24.7376,24.7446,710800.0
2011-01-12 14:20:00,35.18,35.18,35.09,35.12,472200.0,24.7446,24.7446,24.6813,24.7024,472200.0
2011-01-12 14:30:00,35.13,35.15,34.99,35.01,559900.0,24.7094,24.7235,24.611,24.625,559900.0
2011-01-12 14:40:00,35.01,35.03,34.96,35.0,500400.0,24.625,24.6391,24.5899,24.618,500400.0
2011-01-12 14:50:00,35.0,35.03,34.96,34.98,313600.0,24.618,24.6391,24.5899,24.6039,313600.0
2011-01-12 15:00:00,34.99,35.02,34.97,35.0,379500.0,24.611,24.6321,24.5969,24.618,379500.0
2011-01-12 15:10:00,34.99,35.0,34.93,34.96,277400.0,24.611,24.618,24.5688,24.5899,277400.0
2011-01-12 15:20:00,34.97,34.97,34.89,34.9,351800.0,24.5969,24.5969,24.5406,24.5476,351800.0
2011-01-12 15:30:00,34.89,34.96,34.89,34.91,545000.0,24.5406,24.5899,24.5406,24.5547,545000.0
2011-01-12 15:40:00,34.9,34.95,34.8,34.81,1049100.0,24.5476,24.5828,24.4773,24.4843,1049100.0
2011-01-12 15:50:00,34.81,34.85,34.72,34.81,1543200.0,24.4843,24.5125,24.421,24.4843,1543200.0
2011-01-13 09:30:00,34.77,34.83,34.53,34.57,582900.0,24.4562,24.4984,24.2874,24.3155,582900.0
2011-01-13 09:40:00,34.58,34.65,34.51,34.65,488600.0,24.3226,24.3718,24.2733,24.3718,488600.0
2011-01-13 09:50:00,34.64,34.66,34.57,34.58,378500.0,24.3648,24.3788,24.3155,24.3226,378500.0
2011-01-13 10:00:00,34.58,34.66,34.54,34.65,517500.0,24.3226,24.3788,24.2944,24.3718,517500.0
2011-01-13 10:10:00,34.65,34.66,34.57,34.59,266100.0,24.3718,24.3788,24.3155,24.3296,266100.0
2011-01-13 10:20:00,34.6,34.61,34.57,34.57,199600.0,24.3366,24.3437,24.3155,24.3155,199600.0
2011-01-13 10:30:00,34.57,34.61,34.53,34.57,192500.0,24.3155,24.3437,24.2874,24.3155,192500.0
2011-01-13 10:40:00,34.57,34.57,34.49,34.51,203500.0,24.3155,24.3155,24.2593,24.2733,203500.0
2011-01-13 10:50:00,34.51,34.52,34.46,34.51,198300.0,24.2733,24.2804,24.2382,24.2733,198300.0
2011-01-13 11:00:00,34.52,34.62,34.51,34.62,211200.0,24.2804,24.3507,24.2733,24.3507,211200.0
2011-01-13 11:10:00,34.62,34.65,34.58,34.6,193700.0,24.3507,24.3718,24.3226,24.3366,193700.0
2011-01-13 11:20:00,34.6,34.62,34.57,34.58,95300.0,24.3366,24.3507,24.3155,24.3226,95300.0
2011-01-13 11:30:00,34.59,34.62,34.57,34.58,149300.0,24.3296,24.3507,24.3155,24.3226,149300.0
2011-01-13 11:40:00,34.57,34.63,34.57,34.59,172200.0,24.3155,24.3577,24.3155,24.3296,172200.0
2011-01-13 11:50:00,34.59,34.63,34.58,34.59,124800.0,24.3296,24.3577,24.3226,24.3296,124800.0
2011-01-13 12:00:00,34.59,34.65,34.58,34.64,107500.0,24.3296,24.3718,24.3226,24.3648,107500.0
2011-01-13 12:10:00,34.64,34.65,34.57,34.58,242200.0,24.3648,24.3718,24.3155,24.3226,242200.0
2011-01-13 12:20:00,34.57,34.61,34.56,34.61,197400.0,24.3155,24.3437,24.3085,24.3437,197400.0
2011-01-13 12:30:00,34.61,34.64,34.6,34.64,124000.0,24.3437,24.3648,24.3366,24.3648,124000.0
2011-01-13 12:40:00,34.64,34.68,34.63,34.67,61100.0,24.3648,24.3929,24.3577,24.3859,61100.0
2011-01-13 12:50:00,34.67,34.71,34.66,34.68,147000.0,24.3859,24.414,24.3788,24.3929,147000.0
2011-01-13 13:00:00,34.69,34.7,34.63,34.64,160100.0,24.3999,24.407,24.3577,24.3648,160100.0
2011-01-13 13:10:00,34.64,34.68,34.63,34.68,108100.0,24.3648,24.3929,24.3577,24.3929,108100.0
2011-01-13 13:20:00,34.68,34.68,34.64,34.64,71400.0,24.3929,24.3929,24.3648,24.3648,71400.0
2011-01-13 13:30:00,34.65,34.73,34.64,34.73,113300.0,24.3718,24.4281,24.3648,24.4281,113300.0
2011-01-13 13:40:00,34.73,34.75,34.71,34.74,77000.0,24.4281,24.4421,24.414,24.4351,77000.0
2011-01-13 13:50:00,34.74,34.79,34.74,34.77,118400.0,24.4351,24.4703,24.4351,24.4562,118400.0
2011-01-13 14:00:00,34.78,34.86,34.78,34.85,143800.0,24.4632,24.5195,24.4632,24.5125,143800.0
2011-01-13 14:10:00,34.86,34.86,34.76,34.8,190700.0,24.5195,24.5195,24.4492,24.4773,190700.0
2011-01-13 14:20:00,34.79,34.83,34.79,34.83,91500.0,24.4703,24.4984,24.4703,24.4984,91500.0
2011-01-13 14:30:00,34.82,34.83,34.78,34.83,118800.0,24.4914,24.4984,24.4632,24.4984,118800.0
2011-01-13 14:40:00,34.83,34.85,34.79,34.79,110900.0,24.4984,24.5125,24.4703,24.4703,110900.0
2011-01-13 14:50:00,34.79,34.81,34.74,34.77,161500.0,24.4703,24.4843,24.4351,24.4562,161500.0
2011-01-13 15:00:00,34.77,34.88,34.77,34.88,145500.0,24.4562,24.5336,24.4562,24.5336,145500.0
2011-01-13 15:10:00,34.87,34.88,34.8,34.82,161500.0,24.5265,24.5336,24.4773,24.4914,161500.0
2011-01-13 15:20:00,34.83,34.83,34.77,34.78,140900.0,24.4984,24.4984,24.4562,24.4632,140900.0
2011-01-13 15:30:00,34.79,34.82,34.72,34.8,249600.0,24.4703,24.4914,24.421,24.4773,249600.0
2011-01-13 15:40:00,34.8,34.84,34.75,34.83,236100.0,24.4773,24.5054,24.4421,24.4984,236100.0
2011-01-13 15:50:00,34.83,34.86,34.79,34.85,489900.0,24.4984,24.5195,24.4703,24.5125,489900.0
2011-01-14 09:30:00,34.88,34.88,34.63,34.8,261900.0,24.5336,24.5336,24.3577,24.4773,261900.0
2011-01-14 09:40:00,34.8,34.92,34.73,34.92,199000.0,24.4773,24.5617,24.4281,24.5617,199000.0
2011-01-14 09:50:00,34.92,34.95,34.82,34.86,141500.0,24.5617,24.5828,24.4914,24.5195,141500.0
2011-01-14 10:00:00,34.86,34.96,34.85,34.96,93000.0,24.5195,24.5899,24.5125,24.5899,93000.0
2011-01-14 10:10:00,34.96,35.0,34.94,34.97,93000.0,24.5899,24.618,24.5758,24.5969,93000.0
2011-01-14 10:20:00,34.98,34.99,34.92,34.94,104500.0,24.6039,24.611,24.5617,24.5758,104500.0
2011-01-14 10:30:00,34.93,35.05,34.93,35.05,173800.0,24.5688,24.6532,24.5688,24.6532,173800.0
2011-01-14 10:40:00,35.04,35.05,35.01,35.02,155900.0,24.6461,24.6532,24.625,24.6321,155900.0
2011-01-14 10:50:00,35.02,35.08,34.89,34.89,402600.0,24.6321,24.6743,24.5406,24.5406,402600.0
2011-01-14 11:00:00,34.9,34.98,34.88,34.96,199600.0,24.5476,24.6039,24.5336,24.5899,199600.0
2011-01-14 11:10:00,34.96,34.99,34.85,34.86,195800.0,24.5899,24.611,24.5125,24.5195,195800.0
2011-01-14 11:20:00,34.87,34.9,34.85,34.9,80100.0,24.5265,24.5476,24.5125,24.5476,80100.0
2011-01-14 11:30:00,34.9,34.9,34.84,34.87,178700.0,24.5476,24.5476,24.5054,24.5265,178700.0
2011-01-14 11:40:00,34.87,34.94,34.86,34.94,81000.0,24.5265,24.5758,24.5195,24.5758,81000.0
2011-01-14 11:50:00,34.94,34.94,34.87,34.91,95900.0,24.5758,24.5758,24.5265,24.5547,95900.0
2011-01-14 12:00:00,34.92,34.93,34.9,34.92,48100.0,24.5617,24.5688,24.5476,24.5617,48100.0
2011-01-14 12:10:00,34.92,34.97,34.91,34.92,78100.0,24.5617,24.5969,24.5547,24.5617,78100.0
2011-01-14 12:20:00,34.92,34.97,34.92,34.96,62100.0,24.5617,24.5969,24.5617,24.5899,62100.0
2011-01-14 12:30:00,34.95,34.97,34.92,34.96,95300.0,24.5828,24.5969,24.5617,24.5899,95300.0
2011-01-14 12:40:00,34.95,34.96,34.9,34.91,102100.0,24.5828,24.5899,24.5476,24.5547,102100.0
2011-01-14 12:50:00,34.91,34.92,34.86,34.86,125200.0,24.5547,24.5617,24.5195,24.5195,125200.0
2011-01-14 13:00:00,34.87,34.92,34.86,34.9,80700.0,24.5265,24.5617,24.5195,24.5476,80700.0
2011-01-14 13:10:00,34.9,34.98,34.9,34.97,99800.0,24.5476,24.6039,24.5476,24.5969,99800.0
2011-01-14 13:20:00,34.97,34.98,34.93,34.94,89400.0,24.5969,24.6039,24.5688,24.5758,89400.0
2011-01-14 13:30:00,34.93,34.96,34.92,34.94,110000.0,24.5688,24.5899,24.5617,24.5758,110000.0
2011-01-14 13:40:00,34.93,34.93,34.9,34.92,58800.0,24.5688,24.5688,24.5476,24.5617,58800.0
2011-01-14 13:50:00,34.93,34.99,34.9,34.91,129400.0,24.5688,24.611,24.5476,24.5547,129400.0
2011-01-14 14:00:00,34.92,34.97,34.92,34.96,83500.0,24.5617,24.5969,24.5617,24.5899,83500.0
2011-01-14 14:10:00,34.96,34.96,34.91,34.93,111400.0,24.5899,24.5899,24.5547,24.5688,111400.0
2011-01-14 14:20:00,34.92,34.95,34.91,34.94,147500.0,24.5617,24.5828,24.5547,24.5758,147500.0
2011-01-14 14:30:00,34.93,34.97,34.92,34.93,218500.0,24.5688,24.5969,24.5617,24.5688,218500.0
2011-01-14 14:40:00,34.93,35.0,34.93,35.0,101000.0,24.5688,24.618,24.5688,24.618,101000.0
2011-01-14 14:50:00,34.99,35.0,34.98,34.99,76000.0,24.611,24.618,24.6039,24.611,76000.0
2011-01-14 15:00:00,34.99,35.04,34.98,35.01,172700.0,24.611,24.6461,24.6039,24.625,172700.0
2011-01-14 15:10:00,35.01,35.05,35.0,35.01,171900.0,24.625,24.6532,24.618,24.625,171900.0
2011-01-14 15:20:00,35.02,35.04,34.98,34.98,327800.0,24.6321,24.6461,24.6039,24.6039,327800.0
2011-01-14 15:30:00,34.98,35.05,34.98,35.05,226400.0,24.6039,24.6532,24.6039,24.6532,226400.0
2011-01-14 15:40:00,35.05,35.15,35.04,35.1,464900.0,24.6532,24.7235,24.6461,24.6883,464900.0
2011-01-14 15:50:00,35.1,35.11,35.0,35.06,745700.0,24.6883,24.6954,24.618,24.6602,745700.0
2011-01-18 09:30:00,34.89,35.11,34.89,35.06,307900.0,24.5406,24.6954,24.5406,24.6602,307900.0
2011-01-18 09:40:00,35.06,35.15,35.01,35.12,114600.0,24.6602,24.7235,24.625,24.7024,114600.0
2011-01-18 09:50:00,35.12,35.21,34.99,35.12,225500.0,24.7024,24.7657,24.611,24.7024,225500.0
2011-01-18 10:00:00,35.12,35.13,35.04,35.1,111400.0,24.7024,24.7094,24.6461,24.6883,111400.0
2011-01-18 10:10:00,35.1,35.13,34.95,35.0,258900.0,24.6883,24.7094,24.5828,24.618,258900.0
2011-01-18 10:20:00,35.01,35.09,35.0,35.02,119300.0,24.625,24.6813,24.618,24.6321,119300.0
2011-01-18 10:30:00,35.02,35.07,34.96,34.99,100700.0,24.6321,24.6672,24.5899,24.611,100700.0
2011-01-18 10:40:00,34.99,35.05,34.97,34.97,161800.0,24.611,24.6532,24.5969,24.5969,161800.0
2011-01-18 10:50:00,34.96,34.96,34.9,34.92,111800.0,24.5899,24.5899,24.5476,24.5617,111800.0
2011-01-18 11:00:00,34.92,35.04,34.92,35.04,99400.0,24.5617,24.6461,24.5617,24.6461,99400.0
2011-01-18 11:10:00,35.04,35.05,34.94,34.97,154800.0,24.6461,24.6532,24.5758,24.5969,154800.0
2011-01-18 11:20:00,34.97,35.04,34.97,35.04,63100.0,24.5969,24.6461,24.5969,24.6461,63100.0
2011-01-18 11:30:00,35.03,35.06,35.01,35.01,83500.0,24.6391,24.6602,24.625,24.625,83500.0
2011-01-18 11:40:00,35.02,35.05,35.01,35.02,57200.0,24.6321,24.6532,24.625,24.6321,57200.0
2011-01-18 11:50:00,35.02,35.05,35.0,35.02,108500.0,24.6321,24.6532,24.618,24.6321,108500.0
2011-01-18 12:00:00,35.02,35.02,35.01,35.01,22300.0,24.6321,24.6321,24.625,24.625,22300.0
2011-01-18 12:10:00,35.02,35.05,35.01,35.01,46100.0,24.6321,24.6532,24.625,24.625,46100.0
2011-01-18 12:20:00,35.01,35.03,35.01,35.01,64700.0,24.625,24.6391,24.625,24.625,64700.0
2011-01-18 12:30:00,35.01,35.03,35.01,35.02,31500.0,24.625,24.6391,24.625,24.6321,31500.0
2011-01-18 12:40:00,35.02,35.05,35.01,35.01,81000.0,24.6321,24.6532,24.625,24.625,81000.0
2011-01-18 12:50:00,35.01,35.03,35.01,35.02,73900.0,24.625,24.6391,24.625,24.6321,73900.0
2011-01-18 13:00:00,35.01,35.07,35.01,35.03,40800.0,24.625,24.6672,24.625,24.6391,40800.0
2011-01-18 13:10:00,35.03,35.04,35.02,35.03,31400.0,24.6391,24.6461,24.6321,24.6391,31400.0
2011-01-18 13:20:00,35.03,35.04,35.01,35.03,58500.0,24.6391,24.6461,24.625,24.6391,58500.0
2011-01-18 13:30:00,35.03,35.06,35.02,35.04,135600.0,24.6391,24.6602,24.6321,24.6461,135600.0
2011-01-18 13:40:00,35.04,35.06,35.04,35.05,88200.0,24.6461,24.6602,24.6461,24.6532,88200.0
2011-01-18 13:50:00,35.04,35.08,35.04,35.08,228800.0,24.6461,24.6743,24.6461,24.6743,228800.0
2011-01-18 14:00:00,35.08,35.1,35.06,35.1,133900.0,24.6743,24.6883,24.6602,24.6883,133900.0
2011-01-18 14:10:00,35.1,35.1,35.07,35.09,47400.0,24.6883,24.6883,24.6672,24.6813,47400.0
2011-01-18 14:20:00,35.09,35.1,35.06,35.09,79000.0,24.6813,24.6883,24.6602,24.6813,79000.0
2011-01-18 14:30:00,35.09,35.1,35.08,35.09,63400.0,24.6813,24.6883,24.6743,24.6813,63400.0
2011-01-18 14:40:00,35.09,35.14,35.07,35.14,235300.0,24.6813,24.7165,24.6672,24.7165,235300.0
2011-01-18 14:50:00,35.14,35.18,35.11,35.13,160700.0,24.7165,24.7446,24.6954,24.7094,160700.0
2011-01-18 15:00:00,35.12,35.14,35.09,35.09,109800.0,24.7024,24.7165,24.6813,24.6813,109800.0
2011-01-18 15:10:00,35.1,35.1,35.07,35.07,67100.0,24.6883,24.6883,24.6672,24.6672,67100.0
2011-01-18 15:20:00,35.08,35.15,35.08,35.11,135800.0,24.6743,24.7235,24.6743,24.6954,135800.0
2011-01-18 15:30:00,35.11,35.17,35.07,35.17,238900.0,24.6954,24.7376,24.6672,24.7376,238900.0
2011-01-18 15:40:00,35.17,35.18,35.12,35.12,227400.0,24.7376,24.7446,24.7024,24.7024,227400.0
2011-01-18 15:50:00,35.12,35.15,35.08,35.1,807700.0,24.7024,24.7235,24.6743,24.6883,807700.0
2011-01-19 09:30:00,34.94,35.02,34.76,34.79,355600.0,24.6648,24.7213,24.5378,24.5589,355600.0
2011-01-19 09:40:00,34.78,34.87,34.74,34.75,365800.0,24.5519,24.6154,24.5236,24.5307,365800.0
2011-01-19 09:50:00,34.75,34.76,34.62,34.67,184900.0,24.5307,24.5378,24.4389,24.4742,184900.0
2011-01-19 10:00:00,34.68,34.79,34.65,34.79,157600.0,24.4813,24.5589,24.4601,24.5589,157600.0
2011-01-19 10:10:00,34.78,34.8,34.75,34.78,82000.0,24.5519,24.566,24.5307,24.5519,82000.0
2011-01-19 10:20:00,34.78,34.79,34.7,34.76,163300.0,24.5519,24.5589,24.4954,24.5378,163300.0
2011-01-19 10:30:00,34.76,34.76,34.6,34.61,152800.0,24.5378,24.5378,24.4248,24.4319,152800.0
2011-01-19 10:40:00,34.62,34.62,34.51,34.52,420100.0,24.4389,24.4389,24.3613,24.3683,420100.0
2011-01-19 10:50:00,34.53,34.55,34.48,34.51,302900.0,24.3754,24.3895,24.3401,24.3613,302900.0
2011-01-19 11:00:00,34.51,34.58,34.51,34.51,169800.0,24.3613,24.4107,24.3613,24.3613,169800.0
2011-01-19 11:10:00,34.5,34.52,34.39,34.39,287700.0,24.3542,24.3683,24.2766,24.2766,287700.0
2011-01-19 11:20:00,34.39,34.43,34.33,34.34,343000.0,24.2766,24.3048,24.2342,24.2413,343000.0
2011-01-19 11:30:00,34.33,34.43,34.3,34.4,235100.0,24.2342,24.3048,24.213,24.2836,235100.0
2011-01-19 11:40:00,34.4,34.44,34.38,34.43,164000.0,24.2836,24.3119,24.2695,24.3048,164000.0
2011-01-19 11:50:00,34.44,34.53,34.43,34.46,243900.0,24.3119,24.3754,24.3048,24.326,243900.0
2011-01-19 12:00:00,34.46,34.51,34.45,34.5,42800.0,24.326,24.3613,24.3189,24.3542,42800.0
2011-01-19 12:10:00,34.51,34.51,34.46,34.47,112000.0,24.3613,24.3613,24.326,24.333,112000.0
2011-01-19 12:20:00,34.47,34.49,34.44,34.45,79300.0,24.333,24.3472,24.3119,24.3189,79300.0
2011-01-19 12:30:00,34.45,34.45,34.36,34.38,236100.0,24.3189,24.3189,24.2554,24.2695,236100.0
2011-01-19 12:40:00,34.37,34.38,34.33,34.35,148000.0,24.2625,24.2695,24.2342,24.2483,148000.0
2011-01-19 12:50:00,34.35,34.35,34.31,34.33,175200.0,24.2483,24.2483,24.2201,24.2342,175200.0
2011-01-19 13:00:00,34.34,34.39,34.33,34.38,112800.0,24.2413,24.2766,24.2342,24.2695,112800.0
2011-01-19 13:10:00,34.39,34.43,34.38,34.42,55600.0,24.2766,24.3048,24.2695,24.2977,55600.0
2011-01-19 13:20:00,34.42,34.46,34.42,34.44,124300.0,24.2977,24.326,24.2977,24.3119,124300.0
2011-01-19 13:30:00,34.43,34.46,34.43,34.44,100800.0,24.3048,24.326,24.3048,24.3119,100800.0
2011-01-19 13:40:00,34.44,34.45,34.4,34.4,76600.0,24.3119,24.3189,24.2836,24.2836,76600.0
2011-01-19 13:50:00,34.41,34.42,34.39,34.4,99700.0,24.2907,24.2977,24.2766,24.2836,99700.0
2011-01-19 14:00:00,34.4,34.4,34.37,34.38,222700.0,24.2836,24.2836,24.2625,24.2695,222700.0
2011-01-19 14:10:00,34.38,34.39,34.34,34.38,76200.0,24.2695,24.2766,24.2413,24.2695,76200.0
2011-01-19 14:20:00,34.37,34.38,34.27,34.29,171500.0,24.2625,24.2695,24.1919,24.206,171500.0
2011-01-19 14:30:00,34.29,34.3,34.24,34.26,168100.0,24.206,24.213,24.1707,24.1848,168100.0
2011-01-19 14:40:00,34.27,34.29,34.21,34.28,157200.0,24.1919,24.206,24.1495,24.1989,157200.0
2011-01-19 14:50:00,34.29,34.32,34.23,34.32,123400.0,24.206,24.2272,24.1636,24.2272,123400.0
2011-01-19 15:00:00,34.32,34.43,34.32,34.38,150800.0,24.2272,24.3048,24.2272,24.2695,150800.0
2011-01-19 15:10:00,34.38,34.43,34.35,34.43,172000.0,24.2695,24.3048,24.2483,24.3048,172000.0
2011-01-19 15:20:00,34.43,34.46,34.39,34.43,178100.0,24.3048,24.326,24.2766,24.3048,178100.0
2011-01-19 15:30:00,34.44,34.44,34.33,34.44,375200.0,24.3119,24.3119,24.2342,24.3119,375200.0
2011-01-19 15:40:00,34.44,34.49,34.4,34.47,340700.0,24.3119,24.3472,24.2836,24.333,340700.0
2011-01-19 15:50:00,34.47,34.5,34.43,34.5,847400.0,24.333,24.3542,24.3048,24.3542,847400.0
2011-01-20 09:30:00,34.5,34.9,34.5,34.9,369400.0,24.3542,24.6366,24.3542,24.6366,369400.0
2011-01-20 09:40:00,34.89,35.0,34.85,34.99,298100.0,24.6295,24.7072,24.6013,24.7001,298100.0
2011-01-20 09:50:00,34.98,35.18,34.96,35.02,252800.0,24.6931,24.8342,24.6789,24.7213,252800.0
2011-01-20 10:00:00,35.0,35.06,34.94,34.97,318100.0,24.7072,24.7495,24.6648,24.686,318100.0
2011-01-20 10:10:00,34.98,34.98,34.89,34.92,277700.0,24.6931,24.6931,24.6295,24.6507,277700.0
2011-01-20 10:20:00,34.92,34.96,34.84,34.92,306800.0,24.6507,24.6789,24.5942,24.6507,306800.0
2011-01-20 10:30:00,34.92,34.96,34.88,34.92,245100.0,24.6507,24.6789,24.6225,24.6507,245100.0
2011-01-20 10:40:00,34.92,35.01,34.92,34.92,166300.0,24.6507,24.7142,24.6507,24.6507,166300.0
2011-01-20 10:50:00,34.92,34.95,34.89,34.9,152800.0,24.6507,24.6719,24.6295,24.6366,152800.0
2011-01-20 11:00:00,34.9,34.9,34.81,34.82,212600.0,24.6366,24.6366,24.5731,24.5801,212600.0
2011-01-20 11:10:00,34.81,34.85,34.79,34.84,153000.0,24.5731,24.6013,24.5589,24.5942,153000.0
2011-01-20 11:20:00,34.84,34.89,34.83,34.89,214400.0,24.5942,24.6295,24.5872,24.6295,214400.0
2011-01-20 11:30:00,34.88,34.94,34.87,34.94,136200.0,24.6225,24.6648,24.6154,24.6648,136200.0
2011-01-20 11:40:00,34.94,34.99,34.94,34.94,119500.0,24.6648,24.7001,24.6648,24.6648,119500.0
2011-01-20 11:50:00,34.95,34.97,34.92,34.96,147000.0,24.6719,24.686,24.6507,24.6789,147000.0
2011-01-20 12:00:00,34.97,35.02,34.96,35.01,144300.0,24.686,24.7213,24.6789,24.7142,144300.0
2011-01-20 12:10:00,35.01,35.04,35.0,35.01,137800.0,24.7142,24.7354,24.7072,24.7142,137800.0
2011-01-20 12:20:00,35.0,35.03,35.0,35.02,81700.0,24.7072,24.7284,24.7072,24.7213,81700.0
2011-01-20 12:30:00,35.02,35.02,34.99,34.99,71400.0,24.7213,24.7213,24.7001,24.7001,71400.0
2011-01-20 12:40:00,35.0,35.0,34.97,34.98,63100.0,24.7072,24.7072,24.686,24.6931,63100.0
2011-01-20 12:50:00,34.98,35.08,34.97,35.08,112200.0,24.6931,24.7637,24.686,24.7637,112200.0
2011-01-20 13:00:00,35.08,35.09,35.03,35.07,136200.0,24.7637,24.7707,24.7284,24.7566,136200.0
2011-01-20 13:10:00,35.06,35.12,35.06,35.12,205900.0,24.7495,24.7919,24.7495,24.7919,205900.0
2011-01-20 13:20:00,35.12,35.16,35.1,35.11,211300.0,24.7919,24.8201,24.7778,24.7848,211300.0
2011-01-20 13:30:00,35.11,35.13,35.09,35.1,101400.0,24.7848,24.799,24.7707,24.7778,101400.0
2011-01-20 13:40:00,35.1,35.13,35.09,35.12,115400.0,24.7778,24.799,24.7707,24.7919,115400.0
2011-01-20 13:50:00,35.12,35.17,35.1,35.16,171900.0,24.7919,24.8272,24.7778,24.8201,171900.0
2011-01-20 14:00:00,35.16,35.2,35.15,35.18,152300.0,24.8201,24.8484,24.8131,24.8342,152300.0
2011-01-20 14:10:00,35.18,35.26,35.18,35.21,269800.0,24.8342,24.8907,24.8342,24.8554,269800.0
2011-01-20 14:20:00,35.22,35.34,35.2,35.34,358600.0,24.8625,24.9472,24.8484,24.9472,358600.0
2011-01-20 14:30:00,35.34,35.46,35.32,35.42,656300.0,24.9472,25.0319,24.9331,25.0037,656300.0
2011-01-20 14:40:00,35.41,35.5,35.37,35.43,473500.0,24.9966,25.0601,24.9684,25.0107,473500.0
2011-01-20 14:50:00,35.43,35.44,35.33,35.37,209600.0,25.0107,25.0178,24.9401,24.9684,209600.0
2011-01-20 15:00:00,35.37,35.37,35.32,35.35,247300.0,24.9684,24.9684,24.9331,24.9543,247300.0
2011-01-20 15:10:00,35.36,35.37,35.33,35.35,255500.0,24.9613,24.9684,24.9401,24.9543,255500.0
2011-01-20 15:20:00,35.35,35.37,35.32,35.33,276900.0,24.9543,24.9684,24.9331,24.9401,276900.0
2011-01-20 15:30:00,35.33,35.34,35.29,35.31,374900.0,24.9401,24.9472,24.9119,24.926,374900.0
2011-01-20 15:40:00,35.31,35.36,35.3,35.34,545300.0,24.926,24.9613,24.919,24.9472,545300.0
2011-01-20 15:50:00,35.34,35.37,35.28,35.32,1289300.0,24.9472,24.9684,24.9048,24.9331,1289300.0
2011-01-21 09:30:00,35.53,35.56,35.35,35.48,977200.0,25.0813,25.1025,24.9543,25.046,977200.0
2011-01-21 09:40:00,35.48,35.66,35.46,35.6,233200.0,25.046,25.1731,25.0319,25.1307,233200.0
2011-01-21 09:50:00,35.61,35.75,35.57,35.74,223000.0,25.1378,25.2366,25.1096,25.2296,223000.0
2011-01-21 10:00:00,35.74,35.81,35.69,35.69,387400.0,25.2296,25.279,25.1943,25.1943,387400.0
2011-01-21 10:10:00,35.69,35.69,35.5,35.56,152200.0,25.1943,25.1943,25.0601,25.1025,152200.0
2011-01-21 10:20:00,35.55,35.63,35.49,35.5,218100.0,25.0954,25.1519,25.0531,25.0601,218100.0
2011-01-21 10:30:00,35.49,35.52,35.45,35.51,182700.0,25.0531,25.0743,25.0248,25.0672,182700.0
2011-01-21 10:40:00,35.5,35.53,35.45,35.45,128600.0,25.0601,25.0813,25.0248,25.0248,128600.0
2011-01-21 10:50:00,35.45,35.48,35.4,35.41,127600.0,25.0248,25.046,24.9896,24.9966,127600.0
2011-01-21 11:00:00,35.41,35.43,35.34,35.41,107500.0,24.9966,25.0107,24.9472,24.9966,107500.0
2011-01-21 11:10:00,35.4,35.41,35.36,35.39,84800.0,24.9896,24.9966,24.9613,24.9825,84800.0
2011-01-21 11:20:00,35.39,35.46,35.38,35.46,162900.0,24.9825,25.0319,24.9754,25.0319,162900.0
2011-01-21 11:30:00,35.45,35.58,35.45,35.57,212300.0,25.0248,25.1166,25.0248,25.1096,212300.0
2011-01-21 11:40:00,35.58,35.59,35.49,35.49,154800.0,25.1166,25.1237,25.0531,25.0531,154800.0
2011-01-21 11:50:00,35.49,35.51,35.41,35.47,109100.0,25.0531,25.0672,24.9966,25.039,109100.0
2011-01-21 12:00:00,35.48,35.5,35.44,35.49,57500.0,25.046,25.0601,25.0178,25.0531,57500.0
2011-01-21 12:10:00,35.48,35.56,35.46,35.54,157800.0,25.046,25.1025,25.0319,25.0884,157800.0
2011-01-21 12:20:00,35.54,35.59,35.49,35.54,90300.0,25.0884,25.1237,25.0531,25.0884,90300.0
2011-01-21 12:30:00,35.53,35.54,35.47,35.47,172300.0,25.0813,25.0884,25.039,25.039,172300.0
2011-01-21 12:40:00,35.48,35.48,35.44,35.46,141400.0,25.046,25.046,25.0178,25.0319,141400.0
2011-01-21 12:50:00,35.46,35.54,35.45,35.53,79200.0,25.0319,25.0884,25.0248,25.0813,79200.0
2011-01-21 13:00:00,35.54,35.54,35.49,35.5,99900.0,25.0884,25.0884,25.0531,25.0601,99900.0
2011-01-21 13:10:00,35.5,35.58,35.5,35.58,91900.0,25.0601,25.1166,25.0601,25.1166,91900.0
2011-01-21 13:20:00,35.58,35.58,35.49,35.5,87300.0,25.1166,25.1166,25.0531,25.0601,87300.0
2011-01-21 13:30:00,35.5,35.57,35.5,35.54,86000.0,25.0601,25.1096,25.0601,25.0884,86000.0
2011-01-21 13:40:00,35.54,35.55,35.5,35.52,61200.0,25.0884,25.0954,25.0601,25.0743,61200.0
2011-01-21 13:50:00,35.53,35.56,35.47,35.56,130600.0,25.0813,25.1025,25.039,25.1025,130600.0
2011-01-21 14:00:00,35.56,35.59,35.53,35.55,126000.0,25.1025,25.1237,25.0813,25.0954,126000.0
2011-01-21 14:10:00,35.57,35.57,35.52,35.53,103300.0,25.1096,25.1096,25.0743,25.0813,103300.0
2011-01-21 14:20:00,35.53,35.58,35.53,35.58,156500.0,25.0813,25.1166,25.0813,25.1166,156500.0
2011-01-21 14:30:00,35.58,35.62,35.55,35.6,166600.0,25.1166,25.1449,25.0954,25.1307,166600.0
2011-01-21 14:40:00,35.6,35.62,35.55,35.56,134900.0,25.1307,25.1449,25.0954,25.1025,134900.0
2011-01-21 14:50:00,35.57,35.57,35.52,35.52,172900.0,25.1096,25.1096,25.0743,25.0743,172900.0
2011-01-21 15:00:00,35.52,35.56,35.52,35.56,132400.0,25.0743,25.1025,25.0743,25.1025,132400.0
2011-01-21 15:10:00,35.56,35.57,35.53,35.53,166700.0,25.1025,25.1096,25.0813,25.0813,166700.0
2011-01-21 15:20:00,35.53,35.55,35.52,35.52,86700.0,25.0813,25.0954,25.0743,25.0743,86700.0
2011-01-21 15:30:00,35.52,35.52,35.41,35.42,269100.0,25.0743,25.0743,24.9966,25.0037,269100.0
2011-01-21 15:40:00,35.42,35.42,35.33,35.37,374300.0,25.0037,25.0037,24.9401,24.9684,374300.0
2011-01-21 15:50:00,35.37,35.4,35.29,35.38,943200.0,24.9684,24.9896,24.9119,24.9754,943200.0
2011-01-24 09:30:00,35.32,35.44,35.27,35.41,315000.0,24.9331,25.0178,24.8978,24.9966,315000.0
2011-01-24 09:40:00,35.4,35.43,35.33,35.38,165200.0,24.9896,25.0107,24.9401,24.9754,165200.0
2011-01-24 09:50:00,35.37,35.42,35.22,35.22,121900.0,24.9684,25.0037,24.8625,24.8625,121900.0
2011-01-24 10:00:00,35.23,35.28,35.2,35.21,195700.0,24.8695,24.9048,24.8484,24.8554,195700.0
2011-01-24 10:10:00,35.2,35.23,35.03,35.08,198500.0,24.8484,24.8695,24.7284,24.7637,198500.0
2011-01-24 10:20:00,35.08,35.2,35.08,35.17,120200.0,24.7637,24.8484,24.7637,24.8272,120200.0
2011-01-24 10:30:00,35.17,35.22,35.14,35.21,162600.0,24.8272,24.8625,24.806,24.8554,162600.0
2011-01-24 10:40:00,35.21,35.27,35.21,35.26,85300.0,24.8554,24.8978,24.8554,24.8907,85300.0
2011-01-24 10:50:00,35.26,35.28,35.23,35.26,129100.0,24.8907,24.9048,24.8695,24.8907,129100.0
2011-01-24 11:00:00,35.25,35.33,35.23,35.29,205000.0,24.8837,24.9401,24.8695,24.9119,205000.0
2011-01-24 11:10:00,35.29,35.37,35.29,35.36,108300.0,24.9119,24.9684,24.9119,24.9613,108300.0
2011-01-24 11:20:00,35.36,35.42,35.32,35.34,197200.0,24.9613,25.0037,24.9331,24.9472,197200.0
2011-01-24 11:30:00,35.35,35.41,35.35,35.4,119700.0,24.9543,24.9966,24.9543,24.9896,119700.0
2011-01-24 11:40:00,35.41,35.47,35.36,35.44,168700.0,24.9966,25.039,24.9613,25.0178,168700.0
2011-01-24 11:50:00,35.44,35.47,35.37,35.38,184400.0,25.0178,25.039,24.9684,24.9754,184400.0
2011-01-24 12:00:00,35.37,35.37,35.3,35.3,201400.0,24.9684,24.9684,24.919,24.919,201400.0
2011-01-24 12:10:00,35.3,35.32,35.26,35.28,115500.0,24.919,24.9331,24.8907,24.9048,115500.0
2011-01-24 12:20:00,35.28,35.28,35.22,35.28,76900.0,24.9048,24.9048,24.8625,24.9048,76900.0
2011-01-24 12:30:00,35.27,35.35,35.26,35.3,76000.0,24.8978,24.9543,24.8907,24.919,76000.0
2011-01-24 12:40:00,35.3,35.35,35.28,35.33,113000.0,24.919,24.9543,24.9048,24.9401,113000.0
2011-01-24 12:50:00,35.34,35.34,35.3,35.31,92000.0,24.9472,24.9472,24.919,24.926,92000.0
2011-01-24 13:00:00,35.3,35.35,35.3,35.34,97400.0,24.919,24.9543,24.919,24.9472,97400.0
2011-01-24 13:10:00,35.35,35.35,35.29,35.29,69000.0,24.9543,24.9543,24.9119,24.9119,69000.0
2011-01-24 13:20:00,35.29,35.33,35.26,35.26,56100.0,24.9119,24.9401,24.8907,24.8907,56100.0
2011-01-24 13:30:00,35.27,35.3,35.24,35.24,61000.0,24.8978,24.919,24.8766,24.8766,61000.0
2011-01-24 13:40:00,35.23,35.3,35.19,35.3,98900.0,24.8695,24.919,24.8413,24.919,98900.0
2011-01-24 13:50:00,35.29,35.29,35.22,35.22,44500.0,24.9119,24.9119,24.8625,24.8625,44500.0
2011-01-24 14:00:00,35.22,35.26,35.2,35.22,192200.0,24.8625,24.8907,24.8484,24.8625,192200.0
2011-01-24 14:10:00,35.23,35.26,35.21,35.22,208100.0,24.8695,24.8907,24.8554,24.8625,208100.0
2011-01-24 14:20:00,35.21,35.22,35.15,35.16,84900.0,24.8554,24.8625,24.8131,24.8201,84900.0
2011-01-24 14:30:00,35.17,35.22,35.16,35.21,110000.0,24.8272,24.8625,24.8201,24.8554,110000.0
2011-01-24 14:40:00,35.21,35.22,35.14,35.14,93100.0,24.8554,24.8625,24.806,24.806,93100.0
2011-01-24 14:50:00,35.14,35.17,35.1,35.11,135500.0,24.806,24.8272,24.7778,24.7848,135500.0
2011-01-24 15:00:00,35.11,35.15,35.1,35.11,107800.0,24.7848,24.8131,24.7778,24.7848,107800.0
2011-01-24 15:10:00,35.11,35.14,35.01,35.04,187000.0,24.7848,24.806,24.7142,24.7354,187000.0
2011-01-24 15:20:00,35.03,35.04,34.96,35.0,319000.0,24.7284,24.7354,24.6789,24.7072,319000.0
2011-01-24 15:30:00,35.0,35.02,34.99,35.01,266300.0,24.7072,24.7213,24.7001,24.7142,266300.0
2011-01-24 15:40:00,35.01,35.02,34.98,34.98,339800.0,24.7142,24.7213,24.6931,24.6931,339800.0
2011-01-24 15:50:00,34.99,35.0,34.94,34.99,627600.0,24.7001,24.7072,24.6648,24.7001,627600.0
2011-01-25 09:30:00,35.02,35.13,34.91,34.96,201600.0,24.7213,24.799,24.6436,24.6789,201600.0
2011-01-25 09:40:00,34.95,35.0,34.85,34.98,388400.0,24.6719,24.7072,24.6013,24.6931,388400.0
2011-01-25 09:50:00,34.99,35.07,34.97,35.06,141300.0,24.7001,24.7566,24.686,24.7495,141300.0
2011-01-25 10:00:00,35.06,35.15,35.01,35.05,186000.0,24.7495,24.8131,24.7142,24.7425,186000.0
2011-01-25 10:10:00,35.05,35.07,35.01,35.02,187200.0,24.7425,24.7566,24.7142,24.7213,187200.0
2011-01-25 10:20:00,35.02,35.05,35.0,35.01,83100.0,24.7213,24.7425,24.7072,24.7142,83100.0
2011-01-25 10:30:00,35.02,35.07,35.01,35.01,85500.0,24.7213,24.7566,24.7142,24.7142,85500.0
2011-01-25 10:40:00,35.01,35.04,35.0,35.02,83800.0,24.7142,24.7354,24.7072,24.7213,83800.0
2011-01-25 10:50:00,35.03,35.08,35.01,35.07,59600.0,24.7284,24.7637,24.7142,24.7566,59600.0
2011-01-25 11:00:00,35.07,35.1,35.04,35.07,108600.0,24.7566,24.7778,24.7354,24.7566,108600.0
2011-01-25 11:10:00,35.07,35.08,35.0,35.04,158500.0,24.7566,24.7637,24.7072,24.7354,158500.0
2011-01-25 11:20:00,35.04,35.04,34.96,34.99,156400.0,24.7354,24.7354,24.6789,24.7001,156400.0
2011-01-25 11:30:00,34.99,35.04,34.97,35.04,116700.0,24.7001,24.7354,24.686,24.7354,116700.0
2011-01-25 11:40:00,35.04,35.05,34.98,34.99,85100.0,24.7354,24.7425,24.6931,24.7001,85100.0
2011-01-25 11:50:00,34.99,35.01,34.94,34.99,113700.0,24.7001,24.7142,24.6648,24.7001,113700.0
2011-01-25 12:00:00,34.99,35.03,34.99,35.03,100700.0,24.7001,24.7284,24.7001,24.7284,100700.0
2011-01-25 12:10:00,35.03,35.07,35.01,35.02,85700.0,24.7284,24.7566,24.7142,24.7213,85700.0
2011-01-25 12:20:00,35.03,35.03,34.97,34.98,105300.0,24.7284,24.7284,24.686,24.6931,105300.0
2011-01-25 12:30:00,34.98,35.01,34.97,34.97,171600.0,24.6931,24.7142,24.686,24.686,171600.0
2011-01-25 12:40:00,34.97,35.01,34.96,34.97,112000.0,24.686,24.7142,24.6789,24.686,112000.0
2011-01-25 12:50:00,34.97,35.0,34.96,34.96,154100.0,24.686,24.7072,24.6789,24.6789,154100.0
2011-01-25 13:00:00,34.96,34.99,34.9,34.91,282600.0,24.6789,24.7001,24.6366,24.6436,282600.0
2011-01-25 13:10:00,34.91,34.97,34.9,34.97,192200.0,24.6436,24.686,24.6366,24.686,192200.0
2011-01-25 13:20:00,34.97,34.97,34.87,34.9,247400.0,24.686,24.686,24.6154,24.6366,247400.0
2011-01-25 13:30:00,34.9,34.95,34.89,34.92,76400.0,24.6366,24.6719,24.6295,24.6507,76400.0
2011-01-25 13:40:00,34.92,35.01,34.92,35.0,92500.0,24.6507,24.7142,24.6507,24.7072,92500.0
2011-01-25 13:50:00,34.99,35.03,34.97,34.99,158700.0,24.7001,24.7284,24.686,24.7001,158700.0
2011-01-25 14:00:00,34.99,34.99,34.9,34.93,173600.0,24.7001,24.7001,24.6366,24.6578,173600.0
2011-01-25 14:10:00,34.94,34.95,34.83,34.85,96000.0,24.6648,24.6719,24.5872,24.6013,96000.0
2011-01-25 14:20:00,34.86,34.91,34.78,34.81,211800.0,24.6084,24.6436,24.5519,24.5731,211800.0
2011-01-25 14:30:00,34.81,34.9,34.79,34.88,145600.0,24.5731,24.6366,24.5589,24.6225,145600.0
2011-01-25 14:40:00,34.87,34.94,34.85,34.85,128500.0,24.6154,24.6648,24.6013,24.6013,128500.0
2011-01-25 14:50:00,34.85,34.9,34.8,34.89,144500.0,24.6013,24.6366,24.566,24.6295,144500.0
2011-01-25 15:00:00,34.89,34.93,34.85,34.92,183200.0,24.6295,24.6578,24.6013,24.6507,183200.0
2011-01-25 15:10:00,34.92,35.0,34.91,34.97,194800.0,24.6507,24.7072,24.6436,24.686,194800.0
2011-01-25 15:20:00,34.96,35.04,34.96,34.99,142800.0,24.6789,24.7354,24.6789,24.7001,142800.0
2011-01-25 15:30:00,35.0,35.01,34.93,35.0,204500.0,24.7072,24.7142,24.6578,24.7072,204500.0
2011-01-25 15:40:00,35.01,35.14,35.0,35.13,304200.0,24.7142,24.806,24.7072,24.799,304200.0
2011-01-25 15:50:00,35.13,35.18,35.1,35.15,382300.0,24.799,24.8342,24.7778,24.8131,382300.0
2011-01-26 09:30:00,35.19,35.29,35.14,35.27,261700.0,24.8413,24.9119,24.806,24.8978,261700.0
2011-01-26 09:40:00,35.27,35.36,35.23,35.32,201700.0,24.8978,24.9613,24.8695,24.9331,201700.0
2011-01-26 09:50:00,35.32,35.65,35.31,35.51,569900.0,24.9331,25.166,24.926,25.0672,569900.0
2011-01-26 10:00:00,35.51,35.72,35.48,35.72,388500.0,25.0672,25.2154,25.046,25.2154,388500.0
2011-01-26 10:10:00,35.72,35.78,35.69,35.72,248300.0,25.2154,25.2578,25.1943,25.2154,248300.0
2011-01-26 10:20:00,35.71,35.82,35.66,35.82,524700.0,25.2084,25.286,25.1731,25.286,524700.0
2011-01-26 10:30:00,35.81,35.84,35.73,35.79,266700.0,25.279,25.3002,25.2225,25.2649,266700.0
2011-01-26 10:40:00,35.79,35.85,35.77,35.81,331200.0,25.2649,25.3072,25.2507,25.279,331200.0
2011-01-26 10:50:00,35.81,35.85,35.76,35.8,302400.0,25.279,25.3072,25.2437,25.2719,302400.0
2011-01-26 11:00:00,35.8,35.8,35.71,35.79,208000.0,25.2719,25.2719,25.2084,25.2649,208000.0
2011-01-26 11:10:00,35.79,35.85,35.77,35.81,356700.0,25.2649,25.3072,25.2507,25.279,356700.0
2011-01-26 11:20:00,35.8,35.84,35.76,35.81,416900.0,25.2719,25.3002,25.2437,25.279,416900.0
2011-01-26 11:30:00,35.81,35.83,35.74,35.76,377000.0,25.279,25.2931,25.2296,25.2437,377000.0
2011-01-26 11:40:00,35.77,35.84,35.76,35.83,89400.0,25.2507,25.3002,25.2437,25.2931,89400.0
2011-01-26 11:50:00,35.83,35.86,35.78,35.84,155900.0,25.2931,25.3143,25.2578,25.3002,155900.0
2011-01-26 12:00:00,35.84,35.9,35.81,35.88,197000.0,25.3002,25.3425,25.279,25.3284,197000.0
2011-01-26 12:10:00,35.88,35.89,35.82,35.85,228800.0,25.3284,25.3355,25.286,25.3072,228800.0
2011-01-26 12:20:00,35.85,35.86,35.79,35.79,125000.0,25.3072,25.3143,25.2649,25.2649,125000.0
2011-01-26 12:30:00,35.8,35.83,35.79,35.83,84400.0,25.2719,25.2931,25.2649,25.2931,84400.0
2011-01-26 12:40:00,35.83,35.86,35.81,35.82,254500.0,25.2931,25.3143,25.279,25.286,254500.0
2011-01-26 12:50:00,35.81,35.85,35.79,35.85,284500.0,25.279,25.3072,25.2649,25.3072,284500.0
2011-01-26 13:00:00,35.84,35.87,35.81,35.83,162200.0,25.3002,25.3213,25.279,25.2931,162200.0
2011-01-26 13:10:00,35.84,35.86,35.82,35.82,80400.0,25.3002,25.3143,25.286,25.286,80400.0
2011-01-26 13:20:00,35.82,35.85,35.79,35.83,69900.0,25.286,25.3072,25.2649,25.2931,69900.0
2011-01-26 13:30:00,35.83,35.85,35.77,35.85,146200.0,25.2931,25.3072,25.2507,25.3072,146200.0
2011-01-26 13:40:00,35.85,35.88,35.83,35.84,96100.0,25.3072,25.3284,25.2931,25.3002,96100.0
2011-01-26 13:50:00,35.84,35.89,35.83,35.87,87800.0,25.3002,25.3355,25.2931,25.3213,87800.0
2011-01-26 14:00:00,35.86,35.87,35.8,35.8,100800.0,25.3143,25.3213,25.2719,25.2719,100800.0
2011-01-26 14:10:00,35.8,35.85,35.73,35.81,142300.0,25.2719,25.3072,25.2225,25.279,142300.0
2011-01-26 14:20:00,35.81,35.84,35.76,35.8,361000.0,25.279,25.3002,25.2437,25.2719,361000.0
2011-01-26 14:30:00,35.8,35.87,35.78,35.85,345500.0,25.2719,25.3213,25.2578,25.3072,345500.0
2011-01-26 14:40:00,35.85,35.87,35.8,35.83,381000.0,25.3072,25.3213,25.2719,25.2931,381000.0
2011-01-26 14:50:00,35.83,35.86,35.76,35.84,302300.0,25.2931,25.3143,25.2437,25.3002,302300.0
2011-01-26 15:00:00,35.83,35.83,35.69,35.74,466000.0,25.2931,25.2931,25.1943,25.2296,466000.0
2011-01-26 15:10:00,35.74,35.78,35.66,35.66,243300.0,25.2296,25.2578,25.1731,25.1731,243300.0
2011-01-26 15:20:00,35.66,35.73,35.63,35.68,238400.0,25.1731,25.2225,25.1519,25.1872,238400.0
2011-01-26 15:30:00,35.67,35.76,35.64,35.75,297400.0,25.1801,25.2437,25.159,25.2366,297400.0
2011-01-26 15:40:00,35.75,35.76,35.72,35.74,335500.0,25.2366,25.2437,25.2154,25.2296,335500.0
2011-01-26 15:50:00,35.74,35.75,35.6,35.61,755800.0,25.2296,25.2366,25.1307,25.1378,755800.0
2011-01-27 09:30:00,35.64,35.72,35.5,35.62,286600.0,25.159,25.2154,25.0601,25.1449,286600.0
2011-01-27 09:40:00,35.61,35.75,35.59,35.74,209500.0,25.1378,25.2366,25.1237,25.2296,209500.0
2011-01-27 09:50:00,35.75,35.76,35.62,35.66,307800.0,25.2366,25.2437,25.1449,25.1731,307800.0
2011-01-27 10:00:00,35.66,35.73,35.64,35.67,378900.0,25.1731,25.2225,25.159,25.1801,378900.0
2011-01-27 10:10:00,35.67,35.69,35.61,35.61,211800.0,25.1801,25.1943,25.1378,25.1378,211800.0
2011-01-27 10:20:00,35.61,35.65,35.55,35.6,236800.0,25.1378,25.166,25.0954,25.1307,236800.0
2011-01-27 10:30:00,35.6,35.64,35.57,35.57,59900.0,25.1307,25.159,25.1096,25.1096,59900.0
2011-01-27 10:40:00,35.57,35.59,35.51,35.53,93000.0,25.1096,25.1237,25.0672,25.0813,93000.0
2011-01-27 10:50:00,35.53,35.58,35.52,35.54,204400.0,25.0813,25.1166,25.0743,25.0884,204400.0
2011-01-27 11:00:00,35.54,35.57,35.47,35.48,297900.0,25.0884,25.1096,25.039,25.046,297900.0
2011-01-27 11:10:00,35.47,35.51,35.43,35.48,149600.0,25.039,25.0672,25.0107,25.046,149600.0
2011-01-27 11:20:00,35.49,35.51,35.44,35.46,223100.0,25.0531,25.0672,25.0178,25.0319,223100.0
2011-01-27 11:30:00,35.47,35.52,35.43,35.49,168000.0,25.039,25.0743,25.0107,25.0531,168000.0
2011-01-27 11:40:00,35.49,35.5,35.43,35.45,73200.0,25.0531,25.0601,25.0107,25.0248,73200.0
2011-01-27 11:50:00,35.46,35.48,35.41,35.46,219300.0,25.0319,25.046,24.9966,25.0319,219300.0
2011-01-27 12:00:00,35.45,35.48,35.43,35.43,153000.0,25.0248,25.046,25.0107,25.0107,153000.0
2011-01-27 12:10:00,35.44,35.44,35.39,35.44,177900.0,25.0178,25.0178,24.9825,25.0178,177900.0
2011-01-27 12:20:00,35.44,35.44,35.4,35.41,142000.0,25.0178,25.0178,24.9896,24.9966,142000.0
2011-01-27 12:30:00,35.41,35.42,35.38,35.4,100200.0,24.9966,25.0037,24.9754,24.9896,100200.0
2011-01-27 12:40:00,35.41,35.42,35.38,35.41,137500.0,24.9966,25.0037,24.9754,24.9966,137500.0
2011-01-27 12:50:00,35.41,35.46,35.39,35.46,151700.0,24.9966,25.0319,24.9825,25.0319,151700.0
2011-01-27 13:00:00,35.46,35.54,35.45,35.53,136600.0,25.0319,25.0884,25.0248,25.0813,136600.0
2011-01-27 13:10:00,35.53,35.62,35.52,35.59,228000.0,25.0813,25.1449,25.0743,25.1237,228000.0
2011-01-27 13:20:00,35.58,35.6,35.56,35.59,60700.0,25.1166,25.1307,25.1025,25.1237,60700.0
2011-01-27 13:30:00,35.59,35.63,35.51,35.53,58700.0,25.1237,25.1519,25.0672,25.0813,58700.0
2011-01-27 13:40:00,35.52,35.54,35.48,35.51,66900.0,25.0743,25.0884,25.046,25.0672,66900.0
2011-01-27 13:50:00,35.51,35.51,35.44,35.44,95800.0,25.0672,25.0672,25.0178,25.0178,95800.0
2011-01-27 14:00:00,35.45,35.49,35.4,35.47,143300.0,25.0248,25.0531,24.9896,25.039,143300.0
2011-01-27 14:10:00,35.48,35.53,35.48,35.51,108200.0,25.046,25.0813,25.046,25.0672,108200.0
2011-01-27 14:20:00,35.52,35.52,35.43,35.45,391600.0,25.0743,25.0743,25.0107,25.0248,391600.0
2011-01-27 14:30:00,35.44,35.48,35.43,35.47,108100.0,25.0178,25.046,25.0107,25.039,108100.0
2011-01-27 14:40:00,35.46,35.6,35.46,35.6,235200.0,25.0319,25.1307,25.0319,25.1307,235200.0
2011-01-27 14:50:00,35.6,35.63,35.59,35.61,188300.0,25.1307,25.1519,25.1237,25.1378,188300.0
2011-01-27 15:00:00,35.61,35.63,35.58,35.61,144500.0,25.1378,25.1519,25.1166,25.1378,144500.0
2011-01-27 15:10:00,35.61,35.64,35.59,35.62,212200.0,25.1378,25.159,25.1237,25.1449,212200.0
2011-01-27 15:20:00,35.62,35.69,35.61,35.69,197600.0,25.1449,25.1943,25.1378,25.1943,197600.0
2011-01-27 15:30:00,35.69,35.73,35.67,35.72,421900.0,25.1943,25.2225,25.1801,25.2154,421900.0
2011-01-27 15:40:00,35.72,35.73,35.66,35.7,281700.0,25.2154,25.2225,25.1731,25.2013,281700.0
2011-01-27 15:50:00,35.69,35.71,35.63,35.7,751600.0,25.1943,25.2084,25.1519,25.2013,751600.0
2011-01-28 09:30:00,35.78,35.8,35.51,35.62,175400.0,25.2578,25.2719,25.0672,25.1449,175400.0
2011-01-28 09:40:00,35.63,35.65,35.55,35.62,99000.0,25.1519,25.166,25.0954,25.1449,99000.0
2011-01-28 09:50:00,35.61,35.64,35.55,35.61,204900.0,25.1378,25.159,25.0954,25.1378,204900.0
2011-01-28 10:00:00,35.62,35.62,35.53,35.57,366600.0,25.1449,25.1449,25.0813,25.1096,366600.0
2011-01-28 10:10:00,35.57,35.59,35.54,35.55,160300.0,25.1096,25.1237,25.0884,25.0954,160300.0
2011-01-28 10:20:00,35.55,35.55,35.47,35.51,299400.0,25.0954,25.0954,25.039,25.0672,299400.0
2011-01-28 10:30:00,35.51,35.57,35.45,35.49,133900.0,25.0672,25.1096,25.0248,25.0531,133900.0
2011-01-28 10:40:00,35.49,35.55,35.42,35.51,220100.0,25.0531,25.0954,25.0037,25.0672,220100.0
2011-01-28 10:50:00,35.51,35.52,35.31,35.35,377200.0,25.0672,25.0743,24.926,24.9543,377200.0
2011-01-28 11:00:00,35.33,35.4,35.32,35.35,216800.0,24.9401,24.9896,24.9331,24.9543,216800.0
2011-01-28 11:10:00,35.35,35.38,35.29,35.38,180800.0,24.9543,24.9754,24.9119,24.9754,180800.0
2011-01-28 11:20:00,35.38,35.39,35.25,35.25,144200.0,24.9754,24.9825,24.8837,24.8837,144200.0
2011-01-28 11:30:00,35.25,35.29,35.22,35.25,283700.0,24.8837,24.9119,24.8625,24.8837,283700.0
2011-01-28 11:40:00,35.25,35.27,35.17,35.2,239100.0,24.8837,24.8978,24.8272,24.8484,239100.0
2011-01-28 11:50:00,35.2,35.21,35.04,35.1,304000.0,24.8484,24.8554,24.7354,24.7778,304000.0
2011-01-28 12:00:00,35.1,35.11,34.99,35.05,259500.0,24.7778,24.7848,24.7001,24.7425,259500.0
2011-01-28 12:10:00,35.06,35.13,35.05,35.11,178900.0,24.7495,24.799,24.7425,24.7848,178900.0
2011-01-28 12:20:00,35.12,35.15,35.06,35.1,241800.0,24.7919,24.8131,24.7495,24.7778,241800.0
2011-01-28 12:30:00,35.09,35.13,35.07,35.09,151300.0,24.7707,24.799,24.7566,24.7707,151300.0
2011-01-28 12:40:00,35.09,35.13,35.07,35.13,273300.0,24.7707,24.799,24.7566,24.799,273300.0
2011-01-28 12:50:00,35.12,35.13,35.05,35.08,200500.0,24.7919,24.799,24.7425,24.7637,200500.0
2011-01-28 13:00:00,35.08,35.08,34.93,34.93,190100.0,24.7637,24.7637,24.6578,24.6578,190100.0
2011-01-28 13:10:00,34.93,35.0,34.9,34.99,214000.0,24.6578,24.7072,24.6366,24.7001,214000.0
2011-01-28 13:20:00,35.0,35.01,34.94,34.99,171400.0,24.7072,24.7142,24.6648,24.7001,171400.0
2011-01-28 13:30:00,34.99,35.05,34.9,34.93,161100.0,24.7001,24.7425,24.6366,24.6578,161100.0
2011-01-28 13:40:00,34.93,34.94,34.86,34.89,195000.0,24.6578,24.6648,24.6084,24.6295,195000.0
2011-01-28 13:50:00,34.89,34.91,34.87,34.9,160400.0,24.6295,24.6436,24.6154,24.6366,160400.0
2011-01-28 14:00:00,34.9,34.92,34.85,34.86,273500.0,24.6366,24.6507,24.6013,24.6084,273500.0
2011-01-28 14:10:00,34.86,34.87,34.75,34.77,242400.0,24.6084,24.6154,24.5307,24.5448,242400.0
2011-01-28 14:20:00,34.78,34.81,34.76,34.81,170300.0,24.5519,24.5731,24.5378,24.5731,170300.0
2011-01-28 14:30:00,34.8,34.95,34.8,34.91,273100.0,24.566,24.6719,24.566,24.6436,273100.0
2011-01-28 14:40:00,34.9,34.94,34.87,34.93,131000.0,24.6366,24.6648,24.6154,24.6578,131000.0
2011-01-28 14:50:00,34.93,34.95,34.8,34.88,159100.0,24.6578,24.6719,24.566,24.6225,159100.0
2011-01-28 15:00:00,34.88,34.91,34.84,34.87,125100.0,24.6225,24.6436,24.5942,24.6154,125100.0
2011-01-28 15:10:00,34.86,34.89,34.79,34.8,164800.0,24.6084,24.6295,24.5589,24.566,164800.0
2011-01-28 15:20:00,34.81,34.81,34.7,34.73,281900.0,24.5731,24.5731,24.4954,24.5166,281900.0
2011-01-28 15:30:00,34.72,34.8,34.68,34.74,236100.0,24.5095,24.566,24.4813,24.5236,236100.0
2011-01-28 15:40:00,34.74,34.79,34.68,34.76,292000.0,24.5236,24.5589,24.4813,24.5378,292000.0
2011-01-28 15:50:00,34.76,34.82,34.71,34.78,622200.0,24.5378,24.5801,24.5025,24.5519,622200.0
2011-01-31 09:30:00,33.74,34.42,33.62,34.35,1364400.0,23.8177,24.2977,23.733,24.2483,1364400.0
2011-01-31 09:40:00,34.35,34.49,34.18,34.19,459400.0,24.2483,24.3472,24.1283,24.1354,459400.0
2011-01-31 09:50:00,34.18,34.29,34.11,34.15,327200.0,24.1283,24.206,24.0789,24.1072,327200.0
2011-01-31 10:00:00,34.15,34.26,34.12,34.22,270700.0,24.1072,24.1848,24.086,24.1566,270700.0
2011-01-31 10:10:00,34.22,34.25,34.16,34.18,414600.0,24.1566,24.1777,24.1142,24.1283,414600.0
2011-01-31 10:20:00,34.2,34.2,34.14,34.18,148300.0,24.1424,24.1424,24.1001,24.1283,148300.0
2011-01-31 10:30:00,34.17,34.3,34.17,34.3,234100.0,24.1213,24.213,24.1213,24.213,234100.0
2011-01-31 10:40:00,34.29,34.32,34.26,34.31,161700.0,24.206,24.2272,24.1848,24.2201,161700.0
2011-01-31 10:50:00,34.31,34.33,34.26,34.29,109600.0,24.2201,24.2342,24.1848,24.206,109600.0
2011-01-31 11:00:00,34.29,34.38,34.29,34.31,121900.0,24.206,24.2695,24.206,24.2201,121900.0
2011-01-31 11:10:00,34.32,34.39,34.32,34.35,218300.0,24.2272,24.2766,24.2272,24.2483,218300.0
2011-01-31 11:20:00,34.35,34.38,34.34,34.36,148100.0,24.2483,24.2695,24.2413,24.2554,148100.0
2011-01-31 11:30:00,34.36,34.46,34.35,34.43,150400.0,24.2554,24.326,24.2483,24.3048,150400.0
2011-01-31 11:40:00,34.43,34.46,34.38,34.4,187300.0,24.3048,24.326,24.2695,24.2836,187300.0
2011-01-31 11:50:00,34.4,34.41,34.38,34.38,126500.0,24.2836,24.2907,24.2695,24.2695,126500.0
2011-01-31 12:00:00,34.38,34.42,34.38,34.4,125100.0,24.2695,24.2977,24.2695,24.2836,125100.0
2011-01-31 12:10:00,34.4,34.41,34.37,34.38,88100.0,24.2836,24.2907,24.2625,24.2695,88100.0
2011-01-31 12:20:00,34.39,34.46,34.37,34.46,120600.0,24.2766,24.326,24.2625,24.326,120600.0
2011-01-31 12:30:00,34.46,34.49,34.43,34.49,130000.0,24.326,24.3472,24.3048,24.3472,130000.0
2011-01-31 12:40:00,34.49,34.52,34.45,34.52,154400.0,24.3472,24.3683,24.3189,24.3683,154400.0
2011-01-31 12:50:00,34.51,34.6,34.51,34.59,280500.0,24.3613,24.4248,24.3613,24.4178,280500.0
2011-01-31 13:00:00,34.59,34.66,34.59,34.62,192300.0,24.4178,24.4672,24.4178,24.4389,192300.0
2011-01-31 13:10:00,34.6,34.61,34.52,34.53,123500.0,24.4248,24.4319,24.3683,24.3754,123500.0
2011-01-31 13:20:00,34.53,34.57,34.51,34.53,170500.0,24.3754,24.4036,24.3613,24.3754,170500.0
2011-01-31 13:30:00,34.53,34.54,34.47,34.48,147500.0,24.3754,24.3825,24.333,24.3401,147500.0
2011-01-31 13:40:00,34.49,34.51,34.45,34.48,161700.0,24.3472,24.3613,24.3189,24.3401,161700.0
2011-01-31 13:50:00,34.48,34.48,34.39,34.43,192400.0,24.3401,24.3401,24.2766,24.3048,192400.0
2011-01-31 14:00:00,34.43,34.45,34.37,34.37,207700.0,24.3048,24.3189,24.2625,24.2625,207700.0
2011-01-31 14:10:00,34.37,34.38,34.31,34.33,114600.0,24.2625,24.2695,24.2201,24.2342,114600.0
2011-01-31 14:20:00,34.33,34.36,34.26,34.26,156100.0,24.2342,24.2554,24.1848,24.1848,156100.0
2011-01-31 14:30:00,34.26,34.3,34.23,34.3,258000.0,24.1848,24.213,24.1636,24.213,258000.0
2011-01-31 14:40:00,34.3,34.3,34.25,34.25,233700.0,24.213,24.213,24.1777,24.1777,233700.0
2011-01-31 14:50:00,34.26,34.31,34.22,34.22,318400.0,24.1848,24.2201,24.1566,24.1566,318400.0
2011-01-31 15:00:00,34.22,34.26,34.2,34.23,250100.0,24.1566,24.1848,24.1424,24.1636,250100.0
2011-01-31 15:10:00,34.22,34.23,34.15,34.17,297600.0,24.1566,24.1636,24.1072,24.1213,297600.0
2011-01-31 15:20:00,34.17,34.18,34.09,34.1,513100.0,24.1213,24.1283,24.0648,24.0719,513100.0
2011-01-31 15:30:00,34.11,34.15,34.1,34.14,287700.0,24.0789,24.1072,24.0719,24.1001,287700.0
2011-01-31 15:40:00,34.15,34.21,34.13,34.21,817800.0,24.1072,24.1495,24.093,24.1495,817800.0
2011-01-31 15:50:00,34.22,34.25,34.19,34.2,1103900.0,24.1566,24.1777,24.1354,24.1424,1103900.0
2011-02-01 09:30:00,34.19,34.28,34.01,34.27,1156200.0,24.1354,24.1989,24.0083,24.1919,1156200.0
2011-02-01 09:40:00,34.27,34.53,34.23,34.45,632400.0,24.1919,24.3754,24.1636,24.3189,632400.0
2011-02-01 09:50:00,34.43,34.55,34.43,34.55,655200.0,24.3048,24.3895,24.3048,24.3895,655200.0
2011-02-01 10:00:00,34.55,34.58,34.41,34.44,846100.0,24.3895,24.4107,24.2907,24.3119,846100.0
2011-02-01 10:10:00,34.45,34.51,34.42,34.5,419100.0,24.3189,24.3613,24.2977,24.3542,419100.0
2011-02-01 10:20:00,34.49,34.51,34.46,34.48,398400.0,24.3472,24.3613,24.326,24.3401,398400.0
2011-02-01 10:30:00,34.49,34.5,34.43,34.47,548300.0,24.3472,24.3542,24.3048,24.333,548300.0
2011-02-01 10:40:00,34.47,34.54,34.46,34.49,467400.0,24.333,24.3825,24.326,24.3472,467400.0
2011-02-01 10:50:00,34.49,34.57,34.48,34.55,315600.0,24.3472,24.4036,24.3401,24.3895,315600.0
2011-02-01 11:00:00,34.54,34.55,34.49,34.52,278900.0,24.3825,24.3895,24.3472,24.3683,278900.0
2011-02-01 11:10:00,34.52,34.66,34.5,34.65,289200.0,24.3683,24.4672,24.3542,24.4601,289200.0
2011-02-01 11:20:00,34.66,34.75,34.65,34.72,373100.0,24.4672,24.5307,24.4601,24.5095,373100.0
2011-02-01 11:30:00,34.72,34.82,34.71,34.82,188200.0,24.5095,24.5801,24.5025,24.5801,188200.0
2011-02-01 11:40:00,34.82,35.0,34.8,34.99,335300.0,24.5801,24.7072,24.566,24.7001,335300.0
2011-02-01 11:50:00,34.99,35.1,34.97,35.02,349600.0,24.7001,24.7778,24.686,24.7213,349600.0
2011-02-01 12:00:00,35.02,35.03,34.95,34.98,195600.0,24.7213,24.7284,24.6719,24.6931,195600.0
2011-02-01 12:10:00,34.98,35.09,34.94,35.08,245600.0,24.6931,24.7707,24.6648,24.7637,245600.0
2011-02-01 12:20:00,35.09,35.09,35.03,35.03,290800.0,24.7707,24.7707,24.7284,24.7284,290800.0
2011-02-01 12:30:00,35.03,35.07,35.0,35.03,221000.0,24.7284,24.7566,24.7072,24.7284,221000.0
2011-02-01 12:40:00,35.02,35.07,35.01,35.06,111700.0,24.7213,24.7566,24.7142,24.7495,111700.0
2011-02-01 12:50:00,35.06,35.2,35.05,35.17,166500.0,24.7495,24.8484,24.7425,24.8272,166500.0
2011-02-01 13:00:00,35.16,35.2,35.16,35.19,104600.0,24.8201,24.8484,24.8201,24.8413,104600.0
2011-02-01 13:10:00,35.2,35.22,35.14,35.16,88600.0,24.8484,24.8625,24.806,24.8201,88600.0
2011-02-01 13:20:00,35.16,35.24,35.14,35.14,247100.0,24.8201,24.8766,24.806,24.806,247100.0
2011-02-01 13:30:00,35.14,35.17,35.11,35.12,83800.0,24.806,24.8272,24.7848,24.7919,83800.0
2011-02-01 13:40:00,35.12,35.15,35.1,35.11,102000.0,24.7919,24.8131,24.7778,24.7848,102000.0
2011-02-01 13:50:00,35.1,35.11,35.06,35.06,250100.0,24.7778,24.7848,24.7495,24.7495,250100.0
2011-02-01 14:00:00,35.07,35.12,35.06,35.11,89200.0,24.7566,24.7919,24.7495,24.7848,89200.0
2011-02-01 14:10:00,35.11,35.11,35.06,35.07,128200.0,24.7848,24.7848,24.7495,24.7566,128200.0
2011-02-01 14:20:00,35.08,35.08,35.06,35.06,53200.0,24.7637,24.7637,24.7495,24.7495,53200.0
2011-02-01 14:30:00,35.06,35.09,35.02,35.04,136300.0,24.7495,24.7707,24.7213,24.7354,136300.0
2011-02-01 14:40:00,35.05,35.11,35.04,35.05,132700.0,24.7425,24.7848,24.7354,24.7425,132700.0
2011-02-01 14:50:00,35.05,35.1,35.01,35.09,143100.0,24.7425,24.7778,24.7142,24.7707,143100.0
2011-02-01 15:00:00,35.1,35.11,35.05,35.05,188300.0,24.7778,24.7848,24.7425,24.7425,188300.0
2011-02-01 15:10:00,35.06,35.1,35.05,35.06,196900.0,24.7495,24.7778,24.7425,24.7495,196900.0
2011-02-01 15:20:00,35.05,35.06,34.95,34.98,418600.0,24.7425,24.7495,24.6719,24.6931,418600.0
2011-02-01 15:30:00,34.98,35.01,34.91,34.97,409200.0,24.6931,24.7142,24.6436,24.686,409200.0
2011-02-01 15:40:00,34.96,35.0,34.95,34.97,303600.0,24.6789,24.7072,24.6719,24.686,303600.0
2011-02-01 15:50:00,34.98,34.99,34.92,34.94,683900.0,24.6931,24.7001,24.6507,24.6648,683900.0
2011-02-02 09:30:00,34.9,35.0,34.8,34.85,793300.0,24.6366,24.7072,24.566,24.6013,793300.0
2011-02-02 09:40:00,34.86,35.23,34.86,35.22,319600.0,24.6084,24.8695,24.6084,24.8625,319600.0
2011-02-02 09:50:00,35.23,35.3,34.93,34.94,350800.0,24.8695,24.919,24.6578,24.6648,350800.0
2011-02-02 10:00:00,34.94,34.94,34.73,34.74,529500.0,24.6648,24.6648,24.5166,24.5236,529500.0
2011-02-02 10:10:00,34.74,34.77,34.6,34.71,326300.0,24.5236,24.5448,24.4248,24.5025,326300.0
2011-02-02 10:20:00,34.71,34.76,34.64,34.72,219800.0,24.5025,24.5378,24.4531,24.5095,219800.0
2011-02-02 10:30:00,34.71,34.77,34.63,34.74,184600.0,24.5025,24.5448,24.446,24.5236,184600.0
2011-02-02 10:40:00,34.74,34.94,34.7,34.91,284500.0,24.5236,24.6648,24.4954,24.6436,284500.0
2011-02-02 10:50:00,34.91,34.94,34.85,34.85,131700.0,24.6436,24.6648,24.6013,24.6013,131700.0
2011-02-02 11:00:00,34.85,34.87,34.75,34.76,182900.0,24.6013,24.6154,24.5307,24.5378,182900.0
2011-02-02 11:10:00,34.75,34.8,34.67,34.79,124100.0,24.5307,24.566,24.4742,24.5589,124100.0
2011-02-02 11:20:00,34.79,34.8,34.67,34.69,115600.0,24.5589,24.566,24.4742,24.4883,115600.0
2011-02-02 11:30:00,34.69,34.73,34.66,34.67,152700.0,24.4883,24.5166,24.4672,24.4742,152700.0
2011-02-02 11:40:00,34.68,34.71,34.64,34.69,234900.0,24.4813,24.5025,24.4531,24.4883,234900.0
2011-02-02 11:50:00,34.7,34.7,34.55,34.66,193900.0,24.4954,24.4954,24.3895,24.4672,193900.0
2011-02-02 12:00:00,34.67,34.68,34.59,34.65,302200.0,24.4742,24.4813,24.4178,24.4601,302200.0
2011-02-02 12:10:00,34.65,34.65,34.54,34.56,275900.0,24.4601,24.4601,24.3825,24.3966,275900.0
2011-02-02 12:20:00,34.57,34.59,34.4,34.41,360000.0,24.4036,24.4178,24.2836,24.2907,360000.0
2011-02-02 12:30:00,34.41,34.48,34.38,34.42,364300.0,24.2907,24.3401,24.2695,24.2977,364300.0
2011-02-02 12:40:00,34.42,34.45,34.37,34.42,349300.0,24.2977,24.3189,24.2625,24.2977,349300.0
2011-02-02 12:50:00,34.41,34.51,34.37,34.45,303800.0,24.2907,24.3613,24.2625,24.3189,303800.0
2011-02-02 13:00:00,34.45,34.46,34.43,34.45,139100.0,24.3189,24.326,24.3048,24.3189,139100.0
2011-02-02 13:10:00,34.45,34.46,34.41,34.41,129600.0,24.3189,24.326,24.2907,24.2907,129600.0
2011-02-02 13:20:00,34.41,34.54,34.38,34.52,361200.0,24.2907,24.3825,24.2695,24.3683,361200.0
2011-02-02 13:30:00,34.53,34.57,34.47,34.5,309200.0,24.3754,24.4036,24.333,24.3542,309200.0
2011-02-02 13:40:00,34.49,34.54,34.47,34.53,119300.0,24.3472,24.3825,24.333,24.3754,119300.0
2011-02-02 13:50:00,34.53,34.58,34.52,34.58,157500.0,24.3754,24.4107,24.3683,24.4107,157500.0
2011-02-02 14:00:00,34.57,34.62,34.55,34.59,361600.0,24.4036,24.4389,24.3895,24.4178,361600.0
2011-02-02 14:10:00,34.59,34.6,34.55,34.56,222700.0,24.4178,24.4248,24.3895,24.3966,222700.0
2011-02-02 14:20:00,34.56,34.6,34.55,34.59,102700.0,24.3966,24.4248,24.3895,24.4178,102700.0
2011-02-02 14:30:00,34.6,34.66,34.59,34.62,480600.0,24.4248,24.4672,24.4178,24.4389,480600.0
2011-02-02 14:40:00,34.63,34.68,34.59,34.66,424300.0,24.446,24.4813,24.4178,24.4672,424300.0
2011-02-02 14:50:00,34.67,34.68,34.58,34.63,289500.0,24.4742,24.4813,24.4107,24.446,289500.0
2011-02-02 15:00:00,34.63,34.73,34.62,34.66,267100.0,24.446,24.5166,24.4389,24.4672,267100.0
2011-02-02 15:10:00,34.65,34.72,34.62,34.68,313800.0,24.4601,24.5095,24.4389,24.4813,313800.0
2011-02-02 15:20:00,34.68,34.69,34.62,34.65,494000.0,24.4813,24.4883,24.4389,24.4601,494000.0
2011-02-02 15:30:00,34.66,34.69,34.61,34.65,366200.0,24.4672,24.4883,24.4319,24.4601,366200.0
2011-02-02 15:40:00,34.65,34.75,34.6,34.75,439500.0,24.4601,24.5307,24.4248,24.5307,439500.0
2011-02-02 15:50:00,34.74,34.84,34.61,34.66,1005600.0,24.5236,24.5942,24.4319,24.4672,1005600.0
2011-02-03 09:30:00,33.42,33.54,32.75,32.82,2713500.0,23.5918,23.6765,23.1189,23.1683,2713500.0
2011-02-03 09:40:00,32.84,33.15,32.48,32.97,2936300.0,23.1824,23.4012,22.9283,23.2742,2936300.0
2011-02-03 09:50:00,32.97,33.0,32.76,32.82,1379600.0,23.2742,23.2953,23.1259,23.1683,1379600.0
2011-02-03 10:00:00,32.82,32.86,32.58,32.63,1934600.0,23.1683,23.1965,22.9989,23.0342,1934600.0
2011-02-03 10:10:00,32.63,32.88,32.53,32.76,1427700.0,23.0342,23.2106,22.9636,23.1259,1427700.0
2011-02-03 10:20:00,32.76,33.0,32.66,32.91,1558700.0,23.1259,23.2953,23.0553,23.2318,1558700.0
2011-02-03 10:30:00,32.91,33.04,32.87,33.01,1214800.0,23.2318,23.3236,23.2036,23.3024,1214800.0
2011-02-03 10:40:00,33.0,33.02,32.91,32.92,1034000.0,23.2953,23.3095,23.2318,23.2389,1034000.0
2011-02-03 10:50:00,32.93,32.93,32.6,32.65,889300.0,23.2459,23.2459,23.013,23.0483,889300.0
2011-02-03 11:00:00,32.65,32.76,32.57,32.57,1013800.0,23.0483,23.1259,22.9918,22.9918,1013800.0
2011-02-03 11:10:00,32.57,32.66,32.56,32.63,1010900.0,22.9918,23.0553,22.9847,23.0342,1010900.0
2011-02-03 11:20:00,32.63,32.64,32.54,32.57,793400.0,23.0342,23.0412,22.9706,22.9918,793400.0
2011-02-03 11:30:00,32.57,32.59,32.5,32.5,675100.0,22.9918,23.0059,22.9424,22.9424,675100.0
2011-02-03 11:40:00,32.5,32.69,32.45,32.61,1239900.0,22.9424,23.0765,22.9071,23.02,1239900.0
2011-02-03 11:50:00,32.61,32.62,32.51,32.54,502500.0,23.02,23.0271,22.9494,22.9706,502500.0
2011-02-03 12:00:00,32.54,32.54,32.29,32.29,974500.0,22.9706,22.9706,22.7941,22.7941,974500.0
2011-02-03 12:10:00,32.29,32.54,32.29,32.5,1066700.0,22.7941,22.9706,22.7941,22.9424,1066700.0
2011-02-03 12:20:00,32.5,32.6,32.49,32.58,1124300.0,22.9424,23.013,22.9353,22.9989,1124300.0
2011-02-03 12:30:00,32.58,32.65,32.5,32.65,787500.0,22.9989,23.0483,22.9424,23.0483,787500.0
2011-02-03 12:40:00,32.64,32.79,32.6,32.67,1088400.0,23.0412,23.1471,23.013,23.0624,1088400.0
2011-02-03 12:50:00,32.67,32.74,32.59,32.59,849600.0,23.0624,23.1118,23.0059,23.0059,849600.0
2011-02-03 13:00:00,32.59,32.67,32.58,32.61,473200.0,23.0059,23.0624,22.9989,23.02,473200.0
2011-02-03 13:10:00,32.6,32.7,32.6,32.65,1273000.0,23.013,23.0836,23.013,23.0483,1273000.0
2011-02-03 13:20:00,32.65,32.88,32.64,32.88,541100.0,23.0483,23.2106,23.0412,23.2106,541100.0
2011-02-03 13:30:00,32.88,32.97,32.86,32.89,511800.0,23.2106,23.2742,23.1965,23.2177,511800.0
2011-02-03 13:40:00,32.88,32.91,32.85,32.9,334900.0,23.2106,23.2318,23.1895,23.2248,334900.0
2011-02-03 13:50:00,32.91,32.99,32.84,32.98,523400.0,23.2318,23.2883,23.1824,23.2812,523400.0
2011-02-03 14:00:00,32.98,33.12,32.86,33.1,1327900.0,23.2812,23.3801,23.1965,23.3659,1327900.0
2011-02-03 14:10:00,33.11,33.26,33.05,33.09,1263200.0,23.373,23.4789,23.3306,23.3589,1263200.0
2011-02-03 14:20:00,33.1,33.24,33.09,33.19,730200.0,23.3659,23.4648,23.3589,23.4295,730200.0
2011-02-03 14:30:00,33.19,33.37,33.13,33.32,1320000.0,23.4295,23.5565,23.3871,23.5212,1320000.0
2011-02-03 14:40:00,33.32,33.34,33.24,33.26,678600.0,23.5212,23.5354,23.4648,23.4789,678600.0
2011-02-03 14:50:00,33.26,33.27,33.04,33.04,814000.0,23.4789,23.4859,23.3236,23.3236,814000.0
2011-02-03 15:00:00,33.05,33.05,32.94,32.95,534700.0,23.3306,23.3306,23.253,23.26,534700.0
2011-02-03 15:10:00,32.95,32.98,32.84,32.85,545100.0,23.26,23.2812,23.1824,23.1895,545100.0
2011-02-03 15:20:00,32.86,32.86,32.75,32.86,781900.0,23.1965,23.1965,23.1189,23.1965,781900.0
2011-02-03 15:30:00,32.86,32.89,32.79,32.88,714800.0,23.1965,23.2177,23.1471,23.2106,714800.0
2011-02-03 15:40:00,32.87,32.98,32.83,32.83,1064800.0,23.2036,23.2812,23.1753,23.1753,1064800.0
2011-02-03 15:50:00,32.84,33.01,32.81,32.93,1817700.0,23.1824,23.3024,23.1612,23.2459,1817700.0
2011-02-04 09:30:00,33.04,33.06,32.82,32.86,1149900.0,23.3236,23.3377,23.1683,23.1965,1149900.0
2011-02-04 09:40:00,32.87,32.95,32.34,32.41,1542000.0,23.2036,23.26,22.8294,22.8789,1542000.0
2011-02-04 09:50:00,32.4,32.65,32.27,32.61,1741300.0,22.8718,23.0483,22.78,23.02,1741300.0
2011-02-04 10:00:00,32.61,32.73,32.54,32.57,1377700.0,23.02,23.1047,22.9706,22.9918,1377700.0
2011-02-04 10:10:00,32.56,32.75,32.54,32.71,846800.0,22.9847,23.1189,22.9706,23.0906,846800.0
2011-02-04 10:20:00,32.72,32.73,32.68,32.73,603400.0,23.0977,23.1047,23.0694,23.1047,603400.0
2011-02-04 10:30:00,32.73,32.76,32.55,32.55,423800.0,23.1047,23.1259,22.9777,22.9777,423800.0
2011-02-04 10:40:00,32.56,32.58,32.47,32.47,563400.0,22.9847,22.9989,22.9212,22.9212,563400.0
2011-02-04 10:50:00,32.47,32.52,32.44,32.52,368500.0,22.9212,22.9565,22.9,22.9565,368500.0
2011-02-04 11:00:00,32.52,32.68,32.52,32.67,436200.0,22.9565,23.0694,22.9565,23.0624,436200.0
2011-02-04 11:10:00,32.67,32.71,32.61,32.69,384100.0,23.0624,23.0906,23.02,23.0765,384100.0
2011-02-04 11:20:00,32.69,32.71,32.67,32.67,539600.0,23.0765,23.0906,23.0624,23.0624,539600.0
2011-02-04 11:30:00,32.67,32.68,32.61,32.63,412100.0,23.0624,23.0694,23.02,23.0342,412100.0
2011-02-04 11:40:00,32.64,32.65,32.54,32.55,304700.0,23.0412,23.0483,22.9706,22.9777,304700.0
2011-02-04 11:50:00,32.54,32.64,32.52,32.64,363800.0,22.9706,23.0412,22.9565,23.0412,363800.0
2011-02-04 12:00:00,32.63,32.65,32.5,32.52,398400.0,23.0342,23.0483,22.9424,22.9565,398400.0
2011-02-04 12:10:00,32.52,32.6,32.51,32.6,242400.0,22.9565,23.013,22.9494,23.013,242400.0
2011-02-04 12:20:00,32.6,32.6,32.55,32.58,187900.0,23.013,23.013,22.9777,22.9989,187900.0
2011-02-04 12:30:00,32.58,32.6,32.53,32.6,194100.0,22.9989,23.013,22.9636,23.013,194100.0
2011-02-04 12:40:00,32.6,32.61,32.55,32.59,254500.0,23.013,23.02,22.9777,23.0059,254500.0
2011-02-04 12:50:00,32.6,32.6,32.54,32.55,452300.0,23.013,23.013,22.9706,22.9777,452300.0
2011-02-04 13:00:00,32.55,32.57,32.55,32.57,229100.0,22.9777,22.9918,22.9777,22.9918,229100.0
2011-02-04 13:10:00,32.57,32.58,32.54,32.54,227400.0,22.9918,22.9989,22.9706,22.9706,227400.0
2011-02-04 13:20:00,32.55,32.56,32.54,32.55,237800.0,22.9777,22.9847,22.9706,22.9777,237800.0
2011-02-04 13:30:00,32.56,32.59,32.55,32.57,211300.0,22.9847,23.0059,22.9777,22.9918,211300.0
2011-02-04 13:40:00,32.57,32.61,32.56,32.6,202900.0,22.9918,23.02,22.9847,23.013,202900.0
2011-02-04 13:50:00,32.61,32.66,32.59,32.62,261100.0,23.02,23.0553,23.0059,23.0271,261100.0
2011-02-04 14:00:00,32.63,32.64,32.58,32.59,424300.0,23.0342,23.0412,22.9989,23.0059,424300.0
2011-02-04 14:10:00,32.59,32.6,32.55,32.55,429700.0,23.0059,23.013,22.9777,22.9777,429700.0
2011-02-04 14:20:00,32.56,32.62,32.52,32.62,570000.0,22.9847,23.0271,22.9565,23.0271,570000.0
2011-02-04 14:30:00,32.62,32.69,32.6,32.68,724600.0,23.0271,23.0765,23.013,23.0694,724600.0
2011-02-04 14:40:00,32.68,32.68,32.6,32.6,372600.0,23.0694,23.0694,23.013,23.013,372600.0
2011-02-04 14:50:00,32.61,32.65,32.58,32.61,610500.0,23.02,23.0483,22.9989,23.02,610500.0
2011-02-04 15:00:00,32.62,32.63,32.6,32.62,465200.0,23.0271,23.0342,23.013,23.0271,465200.0
2011-02-04 15:10:00,32.63,32.63,32.55,32.57,439400.0,23.0342,23.0342,22.9777,22.9918,439400.0
2011-02-04 15:20:00,32.56,32.62,32.56,32.61,559100.0,22.9847,23.0271,22.9847,23.02,559100.0
2011-02-04 15:30:00,32.61,32.64,32.56,32.57,350600.0,23.02,23.0412,22.9847,22.9918,350600.0
2011-02-04 15:40:00,32.57,32.61,32.55,32.6,850500.0,22.9918,23.02,22.9777,23.013,850500.0
2011-02-04 15:50:00,32.59,32.67,32.56,32.66,1728900.0,23.0059,23.0624,22.9847,23.0553,1728900.0
2011-02-07 09:30:00,32.63,32.73,32.55,32.64,457000.0,23.0342,23.1047,22.9777,23.0412,457000.0
2011-02-07 09:40:00,32.65,32.82,32.64,32.78,430500.0,23.0483,23.1683,23.0412,23.14,430500.0
2011-02-07 09:50:00,32.77,32.77,32.7,32.72,359800.0,23.133,23.133,23.0836,23.0977,359800.0
2011-02-07 10:00:00,32.71,32.79,32.71,32.79,415600.0,23.0906,23.1471,23.0906,23.1471,415600.0
2011-02-07 10:10:00,32.79,32.94,32.78,32.94,604900.0,23.1471,23.253,23.14,23.253,604900.0
2011-02-07 10:20:00,32.93,33.01,32.9,32.96,525800.0,23.2459,23.3024,23.2248,23.2671,525800.0
2011-02-07 10:30:00,32.95,32.99,32.89,32.99,376300.0,23.26,23.2883,23.2177,23.2883,376300.0
2011-02-07 10:40:00,32.99,33.12,32.98,33.03,551900.0,23.2883,23.3801,23.2812,23.3165,551900.0
2011-02-07 10:50:00,33.04,33.04,32.98,33.0,394200.0,23.3236,23.3236,23.2812,23.2953,394200.0
2011-02-07 11:00:00,33.01,33.08,33.0,33.05,417400.0,23.3024,23.3518,23.2953,23.3306,417400.0
2011-02-07 11:10:00,33.05,33.06,32.96,32.96,287500.0,23.3306,23.3377,23.2671,23.2671,287500.0
2011-02-07 11:20:00,32.97,33.1,32.96,33.09,607400.0,23.2742,23.3659,23.2671,23.3589,607400.0
2011-02-07 11:30:00,33.08,33.15,33.07,33.15,303100.0,23.3518,23.4012,23.3448,23.4012,303100.0
2011-02-07 11:40:00,33.14,33.19,33.14,33.15,477600.0,23.3942,23.4295,23.3942,23.4012,477600.0
2011-02-07 11:50:00,33.15,33.2,33.14,33.16,211500.0,23.4012,23.4365,23.3942,23.4083,211500.0
2011-02-07 12:00:00,33.16,33.16,33.1,33.11,600400.0,23.4083,23.4083,23.3659,23.373,600400.0
2011-02-07 12:10:00,33.11,33.11,33.09,33.1,122800.0,23.373,23.373,23.3589,23.3659,122800.0
2011-02-07 12:20:00,33.11,33.11,33.09,33.11,170200.0,23.373,23.373,23.3589,23.373,170200.0
2011-02-07 12:30:00,33.11,33.16,33.1,33.16,283700.0,23.373,23.4083,23.3659,23.4083,283700.0
2011-02-07 12:40:00,33.16,33.19,33.14,33.18,169500.0,23.4083,23.4295,23.3942,23.4224,169500.0
2011-02-07 12:50:00,33.19,33.23,33.16,33.18,343800.0,23.4295,23.4577,23.4083,23.4224,343800.0
2011-02-07 13:00:00,33.18,33.23,33.17,33.22,199400.0,23.4224,23.4577,23.4153,23.4506,199400.0
2011-02-07 13:10:00,33.22,33.25,33.2,33.21,229500.0,23.4506,23.4718,23.4365,23.4436,229500.0
2011-02-07 13:20:00,33.2,33.26,33.2,33.25,296100.0,23.4365,23.4789,23.4365,23.4718,296100.0
2011-02-07 13:30:00,33.25,33.26,33.1,33.12,199900.0,23.4718,23.4789,23.3659,23.3801,199900.0
2011-02-07 13:40:00,33.11,33.18,33.11,33.16,383700.0,23.373,23.4224,23.373,23.4083,383700.0
2011-02-07 13:50:00,33.18,33.24,33.16,33.22,269200.0,23.4224,23.4648,23.4083,23.4506,269200.0
2011-02-07 14:00:00,33.22,33.24,33.14,33.15,406500.0,23.4506,23.4648,23.3942,23.4012,406500.0
2011-02-07 14:10:00,33.16,33.18,33.09,33.09,231400.0,23.4083,23.4224,23.3589,23.3589,231400.0
2011-02-07 14:20:00,33.09,33.12,33.01,33.1,379400.0,23.3589,23.3801,23.3024,23.3659,379400.0
2011-02-07 14:30:00,33.1,33.15,33.09,33.12,230300.0,23.3659,23.4012,23.3589,23.3801,230300.0
2011-02-07 14:40:00,33.11,33.13,33.05,33.05,205200.0,23.373,23.3871,23.3306,23.3306,205200.0
2011-02-07 14:50:00,33.05,33.11,33.05,33.09,256400.0,23.3306,23.373,23.3306,23.3589,256400.0
2011-02-07 15:00:00,33.09,33.12,33.04,33.04,425600.0,23.3589,23.3801,23.3236,23.3236,425600.0
2011-02-07 15:10:00,33.05,33.05,32.92,32.93,322800.0,23.3306,23.3306,23.2389,23.2459,322800.0
2011-02-07 15:20:00,32.93,32.94,32.9,32.9,266700.0,23.2459,23.253,23.2248,23.2248,266700.0
2011-02-07 15:30:00,32.9,33.02,32.89,32.98,528600.0,23.2248,23.3095,23.2177,23.2812,528600.0
2011-02-07 15:40:00,32.98,33.0,32.94,32.97,322600.0,23.2812,23.2953,23.253,23.2742,322600.0
2011-02-07 15:50:00,32.97,33.0,32.9,32.92,528000.0,23.2742,23.2953,23.2248,23.2389,528000.0
2011-02-08 09:30:00,33.05,33.23,32.95,33.11,256900.0,23.3306,23.4577,23.26,23.373,256900.0
2011-02-08 09:40:00,33.11,33.16,32.98,33.07,415300.0,23.373,23.4083,23.2812,23.3448,415300.0
2011-02-08 09:50:00,33.07,33.14,33.06,33.08,450400.0,23.3448,23.3942,23.3377,23.3518,450400.0
2011-02-08 10:00:00,33.08,33.15,33.08,33.15,476500.0,23.3518,23.4012,23.3518,23.4012,476500.0
2011-02-08 10:10:00,33.15,33.25,33.14,33.22,198900.0,23.4012,23.4718,23.3942,23.4506,198900.0
2011-02-08 10:20:00,33.23,33.31,33.21,33.24,233600.0,23.4577,23.5142,23.4436,23.4648,233600.0
2011-02-08 10:30:00,33.24,33.28,33.2,33.22,286400.0,23.4648,23.493,23.4365,23.4506,286400.0
2011-02-08 10:40:00,33.22,33.27,33.2,33.26,155500.0,23.4506,23.4859,23.4365,23.4789,155500.0
2011-02-08 10:50:00,33.27,33.28,33.2,33.25,124400.0,23.4859,23.493,23.4365,23.4718,124400.0
2011-02-08 11:00:00,33.25,33.28,33.21,33.28,175700.0,23.4718,23.493,23.4436,23.493,175700.0
2011-02-08 11:10:00,33.28,33.3,33.2,33.23,331400.0,23.493,23.5071,23.4365,23.4577,331400.0
2011-02-08 11:20:00,33.23,33.4,33.22,33.38,398700.0,23.4577,23.5777,23.4506,23.5636,398700.0
2011-02-08 11:30:00,33.39,33.39,33.3,33.33,242300.0,23.5707,23.5707,23.5071,23.5283,242300.0
2011-02-08 11:40:00,33.34,33.36,33.28,33.3,179500.0,23.5354,23.5495,23.493,23.5071,179500.0
2011-02-08 11:50:00,33.3,33.32,33.23,33.29,267600.0,23.5071,23.5212,23.4577,23.5001,267600.0
2011-02-08 12:00:00,33.29,33.31,33.21,33.24,220600.0,23.5001,23.5142,23.4436,23.4648,220600.0
2011-02-08 12:10:00,33.24,33.26,33.2,33.22,255000.0,23.4648,23.4789,23.4365,23.4506,255000.0
2011-02-08 12:20:00,33.22,33.23,33.2,33.2,37000.0,23.4506,23.4577,23.4365,23.4365,37000.0
2011-02-08 12:30:00,33.21,33.26,33.2,33.25,144700.0,23.4436,23.4789,23.4365,23.4718,144700.0
2011-02-08 12:40:00,33.25,33.29,33.22,33.26,154500.0,23.4718,23.5001,23.4506,23.4789,154500.0
2011-02-08 12:50:00,33.25,33.29,33.23,33.29,127900.0,23.4718,23.5001,23.4577,23.5001,127900.0
2011-02-08 13:00:00,33.28,33.29,33.23,33.23,68400.0,23.493,23.5001,23.4577,23.4577,68400.0
2011-02-08 13:10:00,33.23,33.26,33.18,33.19,117900.0,23.4577,23.4789,23.4224,23.4295,117900.0
2011-02-08 13:20:00,33.19,33.2,33.17,33.19,158000.0,23.4295,23.4365,23.4153,23.4295,158000.0
2011-02-08 13:30:00,33.19,33.22,33.17,33.22,183600.0,23.4295,23.4506,23.4153,23.4506,183600.0
2011-02-08 13:40:00,33.22,33.28,33.22,33.27,173600.0,23.4506,23.493,23.4506,23.4859,173600.0
2011-02-08 13:50:00,33.27,33.31,33.26,33.27,198800.0,23.4859,23.5142,23.4789,23.4859,198800.0
2011-02-08 14:00:00,33.27,33.32,33.26,33.29,121200.0,23.4859,23.5212,23.4789,23.5001,121200.0
2011-02-08 14:10:00,33.29,33.31,33.29,33.31,112100.0,23.5001,23.5142,23.5001,23.5142,112100.0
2011-02-08 14:20:00,33.3,33.31,33.29,33.3,239900.0,23.5071,23.5142,23.5001,23.5071,239900.0
2011-02-08 14:30:00,33.3,33.31,33.25,33.27,214800.0,23.5071,23.5142,23.4718,23.4859,214800.0
2011-02-08 14:40:00,33.28,33.33,33.27,33.3,200800.0,23.493,23.5283,23.4859,23.5071,200800.0
2011-02-08 14:50:00,33.3,33.33,33.28,33.33,439600.0,23.5071,23.5283,23.493,23.5283,439600.0
2011-02-08 15:00:00,33.33,33.35,33.27,33.34,445200.0,23.5283,23.5424,23.4859,23.5354,445200.0
2011-02-08 15:10:00,33.34,33.36,33.32,33.34,333500.0,23.5354,23.5495,23.5212,23.5354,333500.0
2011-02-08 15:20:00,33.35,33.36,33.31,33.32,339100.0,23.5424,23.5495,23.5142,23.5212,339100.0
2011-02-08 15:30:00,33.32,33.34,33.29,33.32,329100.0,23.5212,23.5354,23.5001,23.5212,329100.0
2011-02-08 15:40:00,33.33,33.36,33.32,33.34,220400.0,23.5283,23.5495,23.5212,23.5354,220400.0
2011-02-08 15:50:00,33.34,33.34,33.27,33.3,461700.0,23.5354,23.5354,23.4859,23.5071,461700.0
2011-02-09 09:30:00,33.34,33.74,33.28,33.73,1282500.0,23.5354,23.8177,23.493,23.8107,1282500.0
2011-02-09 09:40:00,33.74,33.74,33.47,33.57,884300.0,23.8177,23.8177,23.6271,23.6977,884300.0
2011-02-09 09:50:00,33.57,33.64,33.54,33.62,251800.0,23.6977,23.7471,23.6765,23.733,251800.0
2011-02-09 10:00:00,33.61,33.76,33.6,33.65,544600.0,23.726,23.8318,23.7189,23.7542,544600.0
2011-02-09 10:10:00,33.65,33.72,33.64,33.66,526800.0,23.7542,23.8036,23.7471,23.7613,526800.0
2011-02-09 10:20:00,33.66,33.75,33.65,33.74,380300.0,23.7613,23.8248,23.7542,23.8177,380300.0
2011-02-09 10:30:00,33.74,33.75,33.64,33.65,265300.0,23.8177,23.8248,23.7471,23.7542,265300.0
2011-02-09 10:40:00,33.65,33.66,33.63,33.66,182100.0,23.7542,23.7613,23.7401,23.7613,182100.0
2011-02-09 10:50:00,33.66,33.66,33.55,33.55,598000.0,23.7613,23.7613,23.6836,23.6836,598000.0
2011-02-09 11:00:00,33.55,33.56,33.49,33.49,286100.0,23.6836,23.6907,23.6412,23.6412,286100.0
2011-02-09 11:10:00,33.49,33.51,33.46,33.49,289500.0,23.6412,23.6554,23.6201,23.6412,289500.0
2011-02-09 11:20:00,33.5,33.5,33.38,33.44,352000.0,23.6483,23.6483,23.5636,23.6059,352000.0
2011-02-09 11:30:00,33.43,33.44,33.39,33.41,238400.0,23.5989,23.6059,23.5707,23.5848,238400.0
2011-02-09 11:40:00,33.41,33.46,33.39,33.43,235200.0,23.5848,23.6201,23.5707,23.5989,235200.0
2011-02-09 11:50:00,33.43,33.43,33.39,33.4,176600.0,23.5989,23.5989,23.5707,23.5777,176600.0
2011-02-09 12:00:00,33.4,33.42,33.35,33.36,264600.0,23.5777,23.5918,23.5424,23.5495,264600.0
2011-02-09 12:10:00,33.36,33.37,33.25,33.27,284600.0,23.5495,23.5565,23.4718,23.4859,284600.0
2011-02-09 12:20:00,33.28,33.29,33.26,33.27,84400.0,23.493,23.5001,23.4789,23.4859,84400.0
2011-02-09 12:30:00,33.28,33.28,33.24,33.24,134600.0,23.493,23.493,23.4648,23.4648,134600.0
2011-02-09 12:40:00,33.24,33.25,33.19,33.2,113600.0,23.4648,23.4718,23.4295,23.4365,113600.0
2011-02-09 12:50:00,33.21,33.21,33.15,33.15,210600.0,23.4436,23.4436,23.4012,23.4012,210600.0
2011-02-09 13:00:00,33.16,33.16,33.12,33.16,255500.0,23.4083,23.4083,23.3801,23.4083,255500.0
2011-02-09 13:10:00,33.16,33.16,33.1,33.14,189900.0,23.4083,23.4083,23.3659,23.3942,189900.0
2011-02-09 13:20:00,33.15,33.21,33.14,33.19,184100.0,23.4012,23.4436,23.3942,23.4295,184100.0
2011-02-09 13:30:00,33.19,33.2,33.14,33.15,111300.0,23.4295,23.4365,23.3942,23.4012,111300.0
2011-02-09 13:40:00,33.14,33.15,33.09,33.13,174800.0,23.3942,23.4012,23.3589,23.3871,174800.0
2011-02-09 13:50:00,33.14,33.17,33.1,33.11,268700.0,23.3942,23.4153,23.3659,23.373,268700.0
2011-02-09 14:00:00,33.1,33.11,33.05,33.09,416100.0,23.3659,23.373,23.3306,23.3589,416100.0
2011-02-09 14:10:00,33.09,33.11,33.06,33.06,203900.0,23.3589,23.373,23.3377,23.3377,203900.0
2011-02-09 14:20:00,33.07,33.09,33.05,33.09,140600.0,23.3448,23.3589,23.3306,23.3589,140600.0
2011-02-09 14:30:00,33.08,33.09,33.0,33.03,302000.0,23.3518,23.3589,23.2953,23.3165,302000.0
2011-02-09 14:40:00,33.03,33.08,33.02,33.05,158100.0,23.3165,23.3518,23.3095,23.3306,158100.0
2011-02-09 14:50:00,33.05,33.08,33.02,33.06,171400.0,23.3306,23.3518,23.3095,23.3377,171400.0
2011-02-09 15:00:00,33.06,33.13,33.05,33.09,229400.0,23.3377,23.3871,23.3306,23.3589,229400.0
2011-02-09 15:10:00,33.09,33.15,33.08,33.13,212400.0,23.3589,23.4012,23.3518,23.3871,212400.0
2011-02-09 15:20:00,33.13,33.2,33.13,33.2,171800.0,23.3871,23.4365,23.3871,23.4365,171800.0
2011-02-09 15:30:00,33.19,33.2,33.16,33.19,152500.0,23.4295,23.4365,23.4083,23.4295,152500.0
2011-02-09 15:40:00,33.19,33.25,33.18,33.22,422900.0,23.4295,23.4718,23.4224,23.4506,422900.0
2011-02-09 15:50:00,33.21,33.32,33.19,33.32,758300.0,23.4436,23.5212,23.4295,23.5212,758300.0
2011-02-10 09:30:00,33.25,33.42,33.17,33.34,363100.0,23.4718,23.5918,23.4153,23.5354,363100.0
2011-02-10 09:40:00,33.34,33.34,33.09,33.1,703800.0,23.5354,23.5354,23.3589,23.3659,703800.0
2011-02-10 09:50:00,33.1,33.14,33.07,33.09,331100.0,23.3659,23.3942,23.3448,23.3589,331100.0
2011-02-10 10:00:00,33.1,33.15,33.07,33.14,225600.0,23.3659,23.4012,23.3448,23.3942,225600.0
2011-02-10 10:10:00,33.13,33.18,33.11,33.15,509800.0,23.3871,23.4224,23.373,23.4012,509800.0
2011-02-10 10:20:00,33.14,33.22,33.12,33.12,714800.0,23.3942,23.4506,23.3801,23.3801,714800.0
2011-02-10 10:30:00,33.15,33.16,33.08,33.1,572300.0,23.4012,23.4083,23.3518,23.3659,572300.0
2011-02-10 10:40:00,33.11,33.14,33.05,33.09,226400.0,23.373,23.3942,23.3306,23.3589,226400.0
2011-02-10 10:50:00,33.1,33.1,33.0,33.01,403400.0,23.3659,23.3659,23.2953,23.3024,403400.0
2011-02-10 11:00:00,33.01,33.07,32.92,33.03,465900.0,23.3024,23.3448,23.2389,23.3165,465900.0
2011-02-10 11:10:00,33.03,33.05,32.97,33.0,568900.0,23.3165,23.3306,23.2742,23.2953,568900.0
2011-02-10 11:20:00,33.01,33.06,32.99,33.0,562100.0,23.3024,23.3377,23.2883,23.2953,562100.0
2011-02-10 11:30:00,33.0,33.11,33.0,33.05,674200.0,23.2953,23.373,23.2953,23.3306,674200.0
2011-02-10 11:40:00,33.05,33.09,33.04,33.05,149800.0,23.3306,23.3589,23.3236,23.3306,149800.0
2011-02-10 11:50:00,33.05,33.05,32.98,33.0,230200.0,23.3306,23.3306,23.2812,23.2953,230200.0
2011-02-10 12:00:00,33.0,33.0,32.97,32.98,104900.0,23.2953,23.2953,23.2742,23.2812,104900.0
2011-02-10 12:10:00,32.98,32.98,32.94,32.96,92900.0,23.2812,23.2812,23.253,23.2671,92900.0
2011-02-10 12:20:00,32.96,33.0,32.95,32.98,92700.0,23.2671,23.2953,23.26,23.2812,92700.0
2011-02-10 12:30:00,32.98,33.01,32.97,32.99,108100.0,23.2812,23.3024,23.2742,23.2883,108100.0
2011-02-10 12:40:00,33.0,33.05,33.0,33.01,105300.0,23.2953,23.3306,23.2953,23.3024,105300.0
2011-02-10 12:50:00,33.02,33.02,33.0,33.0,57100.0,23.3095,23.3095,23.2953,23.2953,57100.0
2011-02-10 13:00:00,33.0,33.02,32.99,32.99,86400.0,23.2953,23.3095,23.2883,23.2883,86400.0
2011-02-10 13:10:00,33.0,33.01,32.97,32.99,75100.0,23.2953,23.3024,23.2742,23.2883,75100.0
2011-02-10 13:20:00,33.0,33.04,32.95,32.95,136600.0,23.2953,23.3236,23.26,23.26,136600.0
2011-02-10 13:30:00,32.95,32.98,32.89,32.89,187000.0,23.26,23.2812,23.2177,23.2177,187000.0
2011-02-10 13:40:00,32.9,32.91,32.85,32.9,196400.0,23.2248,23.2318,23.1895,23.2248,196400.0
2011-02-10 13:50:00,32.89,32.92,32.86,32.91,162600.0,23.2177,23.2389,23.1965,23.2318,162600.0
2011-02-10 14:00:00,32.92,32.94,32.9,32.93,177200.0,23.2389,23.253,23.2248,23.2459,177200.0
2011-02-10 14:10:00,32.92,32.95,32.91,32.92,225400.0,23.2389,23.26,23.2318,23.2389,225400.0
2011-02-10 14:20:00,32.92,33.01,32.91,32.98,185200.0,23.2389,23.3024,23.2318,23.2812,185200.0
2011-02-10 14:30:00,32.99,33.02,32.93,32.97,242400.0,23.2883,23.3095,23.2459,23.2742,242400.0
2011-02-10 14:40:00,32.97,33.0,32.95,32.96,76800.0,23.2742,23.2953,23.26,23.2671,76800.0
2011-02-10 14:50:00,32.96,32.97,32.85,32.86,461600.0,23.2671,23.2742,23.1895,23.1965,461600.0
2011-02-10 15:00:00,32.86,32.87,32.82,32.84,221800.0,23.1965,23.2036,23.1683,23.1824,221800.0
2011-02-10 15:10:00,32.83,32.9,32.82,32.9,182500.0,23.1753,23.2248,23.1683,23.2248,182500.0
2011-02-10 15:20:00,32.9,32.98,32.87,32.95,232600.0,23.2248,23.2812,23.2036,23.26,232600.0
2011-02-10 15:30:00,32.96,32.98,32.94,32.98,229500.0,23.2671,23.2812,23.253,23.2812,229500.0
2011-02-10 15:40:00,32.98,33.04,32.94,33.03,890100.0,23.2812,23.3236,23.253,23.3165,890100.0
2011-02-10 15:50:00,33.03,33.03,32.9,32.98,958000.0,23.3165,23.3165,23.2248,23.2812,958000.0
2011-02-11 09:30:00,32.73,32.84,32.68,32.76,290900.0,23.1047,23.1824,23.0694,23.1259,290900.0
2011-02-11 09:40:00,32.77,32.79,32.65,32.68,359900.0,23.133,23.1471,23.0483,23.0694,359900.0
2011-02-11 09:50:00,32.67,32.73,32.61,32.61,242900.0,23.0624,23.1047,23.02,23.02,242900.0
2011-02-11 10:00:00,32.61,32.67,32.55,32.58,322400.0,23.02,23.0624,22.9777,22.9989,322400.0
2011-02-11 10:10:00,32.59,32.68,32.53,32.53,339900.0,23.0059,23.0694,22.9636,22.9636,339900.0
2011-02-11 10:20:00,32.54,32.54,32.36,32.5,1021300.0,22.9706,22.9706,22.8436,22.9424,1021300.0
2011-02-11 10:30:00,32.5,32.58,32.46,32.58,722600.0,22.9424,22.9989,22.9141,22.9989,722600.0
2011-02-11 10:40:00,32.58,32.68,32.54,32.66,501700.0,22.9989,23.0694,22.9706,23.0553,501700.0
2011-02-11 10:50:00,32.67,32.76,32.65,32.75,382300.0,23.0624,23.1259,23.0483,23.1189,382300.0
2011-02-11 11:00:00,32.75,32.87,32.74,32.85,336900.0,23.1189,23.2036,23.1118,23.1895,336900.0
2011-02-11 11:10:00,32.86,32.86,32.75,32.76,221100.0,23.1965,23.1965,23.1189,23.1259,221100.0
2011-02-11 11:20:00,32.76,32.86,32.76,32.86,243500.0,23.1259,23.1965,23.1259,23.1965,243500.0
2011-02-11 11:30:00,32.86,32.88,32.82,32.85,194600.0,23.1965,23.2106,23.1683,23.1895,194600.0
2011-02-11 11:40:00,32.86,32.91,32.84,32.86,293000.0,23.1965,23.2318,23.1824,23.1965,293000.0
2011-02-11 11:50:00,32.87,32.93,32.87,32.9,194500.0,23.2036,23.2459,23.2036,23.2248,194500.0
2011-02-11 12:00:00,32.91,32.92,32.88,32.9,216300.0,23.2318,23.2389,23.2106,23.2248,216300.0
2011-02-11 12:10:00,32.9,32.93,32.86,32.86,221000.0,23.2248,23.2459,23.1965,23.1965,221000.0
2011-02-11 12:20:00,32.87,32.94,32.84,32.85,179000.0,23.2036,23.253,23.1824,23.1895,179000.0
2011-02-11 12:30:00,32.85,32.95,32.85,32.9,218800.0,23.1895,23.26,23.1895,23.2248,218800.0
2011-02-11 12:40:00,32.9,32.94,32.88,32.9,199400.0,23.2248,23.253,23.2106,23.2248,199400.0
2011-02-11 12:50:00,32.9,32.92,32.86,32.88,156300.0,23.2248,23.2389,23.1965,23.2106,156300.0
2011-02-11 13:00:00,32.88,32.92,32.86,32.92,167700.0,23.2106,23.2389,23.1965,23.2389,167700.0
2011-02-11 13:10:00,32.91,32.95,32.88,32.92,215100.0,23.2318,23.26,23.2106,23.2389,215100.0
2011-02-11 13:20:00,32.92,32.92,32.89,32.89,104500.0,23.2389,23.2389,23.2177,23.2177,104500.0
2011-02-11 13:30:00,32.89,32.97,32.89,32.93,133800.0,23.2177,23.2742,23.2177,23.2459,133800.0
2011-02-11 13:40:00,32.93,32.94,32.89,32.91,120600.0,23.2459,23.253,23.2177,23.2318,120600.0
2011-02-11 13:50:00,32.9,32.96,32.9,32.95,122100.0,23.2248,23.2671,23.2248,23.26,122100.0
2011-02-11 14:00:00,32.95,33.03,32.95,33.03,400600.0,23.26,23.3165,23.26,23.3165,400600.0
2011-02-11 14:10:00,33.03,33.04,33.02,33.02,123200.0,23.3165,23.3236,23.3095,23.3095,123200.0
2011-02-11 14:20:00,33.02,33.03,32.99,33.0,208900.0,23.3095,23.3165,23.2883,23.2953,208900.0
2011-02-11 14:30:00,32.99,33.04,32.98,33.0,295500.0,23.2883,23.3236,23.2812,23.2953,295500.0
2011-02-11 14:40:00,32.99,33.04,32.95,33.0,152200.0,23.2883,23.3236,23.26,23.2953,152200.0
2011-02-11 14:50:00,32.99,33.0,32.95,32.96,123600.0,23.2883,23.2953,23.26,23.2671,123600.0
2011-02-11 15:00:00,32.97,32.98,32.93,32.97,229000.0,23.2742,23.2812,23.2459,23.2742,229000.0
2011-02-11 15:10:00,32.97,33.04,32.97,33.01,201900.0,23.2742,23.3236,23.2742,23.3024,201900.0
2011-02-11 15:20:00,33.02,33.04,32.99,33.01,190700.0,23.3095,23.3236,23.2883,23.3024,190700.0
2011-02-11 15:30:00,33.01,33.06,32.99,33.02,272300.0,23.3024,23.3377,23.2883,23.3095,272300.0
2011-02-11 15:40:00,33.01,33.03,32.97,33.0,377300.0,23.3024,23.3165,23.2742,23.2953,377300.0
2011-02-11 15:50:00,33.0,33.05,32.99,33.05,479600.0,23.2953,23.3306,23.2883,23.3306,479600.0
2011-02-14 09:30:00,32.89,33.0,32.68,32.76,542600.0,23.2177,23.2953,23.0694,23.1259,542600.0
2011-02-14 09:40:00,32.76,32.82,32.71,32.76,279300.0,23.1259,23.1683,23.0906,23.1259,279300.0
2011-02-14 09:50:00,32.76,32.81,32.72,32.76,283800.0,23.1259,23.1612,23.0977,23.1259,283800.0
2011-02-14 10:00:00,32.76,32.8,32.69,32.74,267000.0,23.1259,23.1542,23.0765,23.1118,267000.0
2011-02-14 10:10:00,32.74,32.8,32.72,32.78,204400.0,23.1118,23.1542,23.0977,23.14,204400.0
2011-02-14 10:20:00,32.78,32.83,32.77,32.77,198300.0,23.14,23.1753,23.133,23.133,198300.0
2011-02-14 10:30:00,32.77,32.83,32.77,32.8,148300.0,23.133,23.1753,23.133,23.1542,148300.0
2011-02-14 10:40:00,32.8,32.8,32.7,32.71,183800.0,23.1542,23.1542,23.0836,23.0906,183800.0
2011-02-14 10:50:00,32.71,32.78,32.7,32.74,192900.0,23.0906,23.14,23.0836,23.1118,192900.0
2011-02-14 11:00:00,32.74,32.75,32.7,32.73,334600.0,23.1118,23.1189,23.0836,23.1047,334600.0
2011-02-14 11:10:00,32.73,32.78,32.73,32.77,145800.0,23.1047,23.14,23.1047,23.133,145800.0
2011-02-14 11:20:00,32.77,32.79,32.75,32.75,114200.0,23.133,23.1471,23.1189,23.1189,114200.0
2011-02-14 11:30:00,32.75,32.76,32.69,32.7,404800.0,23.1189,23.1259,23.0765,23.0836,404800.0
2011-02-14 11:40:00,32.69,32.73,32.68,32.7,196400.0,23.0765,23.1047,23.0694,23.0836,196400.0
2011-02-14 11:50:00,32.7,32.81,32.7,32.81,123000.0,23.0836,23.1612,23.0836,23.1612,123000.0
2011-02-14 12:00:00,32.8,32.82,32.8,32.82,132100.0,23.1542,23.1683,23.1542,23.1683,132100.0
2011-02-14 12:10:00,32.81,32.82,32.75,32.79,215100.0,23.1612,23.1683,23.1189,23.1471,215100.0
2011-02-14 12:20:00,32.8,32.82,32.73,32.73,317200.0,23.1542,23.1683,23.1047,23.1047,317200.0
2011-02-14 12:30:00,32.73,32.76,32.72,32.72,134300.0,23.1047,23.1259,23.0977,23.0977,134300.0
2011-02-14 12:40:00,32.73,32.78,32.71,32.77,192800.0,23.1047,23.14,23.0906,23.133,192800.0
2011-02-14 12:50:00,32.78,32.78,32.73,32.75,135400.0,23.14,23.14,23.1047,23.1189,135400.0
2011-02-14 13:00:00,32.74,32.75,32.71,32.72,108700.0,23.1118,23.1189,23.0906,23.0977,108700.0
2011-02-14 13:10:00,32.72,32.78,32.71,32.75,106700.0,23.0977,23.14,23.0906,23.1189,106700.0
2011-02-14 13:20:00,32.75,32.77,32.72,32.77,114500.0,23.1189,23.133,23.0977,23.133,114500.0
2011-02-14 13:30:00,32.77,32.77,32.72,32.73,105400.0,23.133,23.133,23.0977,23.1047,105400.0
2011-02-14 13:40:00,32.73,32.74,32.7,32.7,251500.0,23.1047,23.1118,23.0836,23.0836,251500.0
2011-02-14 13:50:00,32.7,32.75,32.7,32.74,131600.0,23.0836,23.1189,23.0836,23.1118,131600.0
2011-02-14 14:00:00,32.75,32.75,32.72,32.72,190800.0,23.1189,23.1189,23.0977,23.0977,190800.0
2011-02-14 14:10:00,32.73,32.75,32.69,32.75,325200.0,23.1047,23.1189,23.0765,23.1189,325200.0
2011-02-14 14:20:00,32.75,32.77,32.71,32.71,151500.0,23.1189,23.133,23.0906,23.0906,151500.0
2011-02-14 14:30:00,32.72,32.74,32.7,32.72,132500.0,23.0977,23.1118,23.0836,23.0977,132500.0
2011-02-14 14:40:00,32.73,32.77,32.7,32.75,163000.0,23.1047,23.133,23.0836,23.1189,163000.0
2011-02-14 14:50:00,32.75,32.76,32.7,32.73,187100.0,23.1189,23.1259,23.0836,23.1047,187100.0
2011-02-14 15:00:00,32.73,32.75,32.73,32.74,103600.0,23.1047,23.1189,23.1047,23.1118,103600.0
2011-02-14 15:10:00,32.74,32.75,32.7,32.72,191800.0,23.1118,23.1189,23.0836,23.0977,191800.0
2011-02-14 15:20:00,32.71,32.76,32.7,32.71,202600.0,23.0906,23.1259,23.0836,23.0906,202600.0
2011-02-14 15:30:00,32.71,32.82,32.71,32.78,385000.0,23.0906,23.1683,23.0906,23.14,385000.0
2011-02-14 15:40:00,32.79,32.82,32.76,32.79,445700.0,23.1471,23.1683,23.1259,23.1471,445700.0
2011-02-14 15:50:00,32.8,32.82,32.75,32.76,662100.0,23.1542,23.1683,23.1189,23.1259,662100.0
2011-02-15 09:30:00,32.59,32.6,32.42,32.52,787500.0,23.0059,23.013,22.8859,22.9565,787500.0
2011-02-15 09:40:00,32.52,32.63,32.45,32.57,626100.0,22.9565,23.0342,22.9071,22.9918,626100.0
2011-02-15 09:50:00,32.56,32.64,32.52,32.6,781800.0,22.9847,23.0412,22.9565,23.013,781800.0
2011-02-15 10:00:00,32.59,32.61,32.56,32.59,399800.0,23.0059,23.02,22.9847,23.0059,399800.0
2011-02-15 10:10:00,32.6,32.67,32.59,32.6,242000.0,23.013,23.0624,23.0059,23.013,242000.0
2011-02-15 10:20:00,32.61,32.69,32.59,32.65,475400.0,23.02,23.0765,23.0059,23.0483,475400.0
2011-02-15 10:30:00,32.64,32.72,32.64,32.69,216300.0,23.0412,23.0977,23.0412,23.0765,216300.0
2011-02-15 10:40:00,32.69,32.73,32.66,32.66,296500.0,23.0765,23.1047,23.0553,23.0553,296500.0
2011-02-15 10:50:00,32.66,32.72,32.64,32.7,153300.0,23.0553,23.0977,23.0412,23.0836,153300.0
2011-02-15 11:00:00,32.69,32.72,32.64,32.7,214900.0,23.0765,23.0977,23.0412,23.0836,214900.0
2011-02-15 11:10:00,32.7,32.78,32.69,32.78,306200.0,23.0836,23.14,23.0765,23.14,306200.0
2011-02-15 11:20:00,32.78,32.89,32.78,32.88,292100.0,23.14,23.2177,23.14,23.2106,292100.0
2011-02-15 11:30:00,32.87,32.93,32.87,32.91,236600.0,23.2036,23.2459,23.2036,23.2318,236600.0
2011-02-15 11:40:00,32.9,32.91,32.87,32.88,175400.0,23.2248,23.2318,23.2036,23.2106,175400.0
2011-02-15 11:50:00,32.88,32.99,32.87,32.94,481100.0,23.2106,23.2883,23.2036,23.253,481100.0
2011-02-15 12:00:00,32.95,33.01,32.93,33.01,503400.0,23.26,23.3024,23.2459,23.3024,503400.0
2011-02-15 12:10:00,33.0,33.01,32.96,32.96,225200.0,23.2953,23.3024,23.2671,23.2671,225200.0
2011-02-15 12:20:00,32.97,32.97,32.64,32.91,361000.0,23.2742,23.2742,23.0412,23.2318,361000.0
2011-02-15 12:30:00,32.91,32.95,32.86,32.91,558300.0,23.2318,23.26,23.1965,23.2318,558300.0
2011-02-15 12:40:00,32.92,33.06,32.91,33.0,423600.0,23.2389,23.3377,23.2318,23.2953,423600.0
2011-02-15 12:50:00,33.0,33.05,33.0,33.02,193400.0,23.2953,23.3306,23.2953,23.3095,193400.0
2011-02-15 13:00:00,33.02,33.06,33.0,33.05,184800.0,23.3095,23.3377,23.2953,23.3306,184800.0
2011-02-15 13:10:00,33.05,33.06,33.02,33.02,191000.0,23.3306,23.3377,23.3095,23.3095,191000.0
2011-02-15 13:20:00,33.02,33.09,33.02,33.09,173600.0,23.3095,23.3589,23.3095,23.3589,173600.0
2011-02-15 13:30:00,33.08,33.12,33.05,33.09,599600.0,23.3518,23.3801,23.3306,23.3589,599600.0
2011-02-15 13:40:00,33.09,33.14,33.09,33.13,196700.0,23.3589,23.3942,23.3589,23.3871,196700.0
2011-02-15 13:50:00,33.13,33.15,33.06,33.07,399100.0,23.3871,23.4012,23.3377,23.3448,399100.0
2011-02-15 14:00:00,33.07,33.07,33.0,33.03,382500.0,23.3448,23.3448,23.2953,23.3165,382500.0
2011-02-15 14:10:00,33.02,33.04,33.0,33.03,446800.0,23.3095,23.3236,23.2953,23.3165,446800.0
2011-02-15 14:20:00,33.02,33.05,32.97,33.04,318400.0,23.3095,23.3306,23.2742,23.3236,318400.0
2011-02-15 14:30:00,33.04,33.07,33.0,33.02,243900.0,23.3236,23.3448,23.2953,23.3095,243900.0
2011-02-15 14:40:00,33.02,33.05,32.98,32.99,224100.0,23.3095,23.3306,23.2812,23.2883,224100.0
2011-02-15 14:50:00,32.98,33.04,32.98,33.01,221900.0,23.2812,23.3236,23.2812,23.3024,221900.0
2011-02-15 15:00:00,33.0,33.02,32.98,32.98,453500.0,23.2953,23.3095,23.2812,23.2812,453500.0
2011-02-15 15:10:00,32.98,33.03,32.96,33.01,535300.0,23.2812,23.3165,23.2671,23.3024,535300.0
2011-02-15 15:20:00,33.01,33.02,32.92,32.92,445400.0,23.3024,23.3095,23.2389,23.2389,445400.0
2011-02-15 15:30:00,32.92,33.01,32.88,32.88,624600.0,23.2389,23.3024,23.2106,23.2106,624600.0
2011-02-15 15:40:00,32.89,32.9,32.82,32.9,686000.0,23.2177,23.2248,23.1683,23.2248,686000.0
2011-02-15 15:50:00,32.9,32.98,32.89,32.97,802100.0,23.2248,23.2812,23.2177,23.2742,802100.0
2011-02-16 09:30:00,32.94,33.12,32.93,32.95,777600.0,23.253,23.3801,23.2459,23.26,777600.0
2011-02-16 09:40:00,32.95,33.1,32.91,32.95,1101100.0,23.26,23.3659,23.2318,23.26,1101100.0
2011-02-16 09:50:00,32.94,32.99,32.9,32.99,252900.0,23.253,23.2883,23.2248,23.2883,252900.0
2011-02-16 10:00:00,32.99,33.01,32.92,32.94,596100.0,23.2883,23.3024,23.2389,23.253,596100.0
2011-02-16 10:10:00,32.94,33.0,32.92,32.96,626400.0,23.253,23.2953,23.2389,23.2671,626400.0
2011-02-16 10:20:00,32.95,33.0,32.91,32.94,545700.0,23.26,23.2953,23.2318,23.253,545700.0
2011-02-16 10:30:00,32.94,32.98,32.92,32.95,177300.0,23.253,23.2812,23.2389,23.26,177300.0
2011-02-16 10:40:00,32.95,32.96,32.9,32.91,312200.0,23.26,23.2671,23.2248,23.2318,312200.0
2011-02-16 10:50:00,32.91,32.93,32.87,32.88,237400.0,23.2318,23.2459,23.2036,23.2106,237400.0
2011-02-16 11:00:00,32.88,32.89,32.79,32.8,420600.0,23.2106,23.2177,23.1471,23.1542,420600.0
2011-02-16 11:10:00,32.8,32.85,32.62,32.62,485200.0,23.1542,23.1895,23.0271,23.0271,485200.0
2011-02-16 11:20:00,32.62,32.63,32.53,32.56,539200.0,23.0271,23.0342,22.9636,22.9847,539200.0
2011-02-16 11:30:00,32.55,32.65,32.53,32.63,367700.0,22.9777,23.0483,22.9636,23.0342,367700.0
2011-02-16 11:40:00,32.63,32.73,32.6,32.67,240000.0,23.0342,23.1047,23.013,23.0624,240000.0
2011-02-16 11:50:00,32.67,32.67,32.6,32.61,175600.0,23.0624,23.0624,23.013,23.02,175600.0
2011-02-16 12:00:00,32.62,32.63,32.57,32.58,336500.0,23.0271,23.0342,22.9918,22.9989,336500.0
2011-02-16 12:10:00,32.57,32.63,32.57,32.57,178500.0,22.9918,23.0342,22.9918,22.9918,178500.0
2011-02-16 12:20:00,32.58,32.62,32.53,32.53,473100.0,22.9989,23.0271,22.9636,22.9636,473100.0
2011-02-16 12:30:00,32.54,32.54,32.41,32.49,427500.0,22.9706,22.9706,22.8789,22.9353,427500.0
2011-02-16 12:40:00,32.5,32.53,32.44,32.53,269900.0,22.9424,22.9636,22.9,22.9636,269900.0
2011-02-16 12:50:00,32.53,32.58,32.51,32.58,199900.0,22.9636,22.9989,22.9494,22.9989,199900.0
2011-02-16 13:00:00,32.57,32.61,32.54,32.61,212300.0,22.9918,23.02,22.9706,23.02,212300.0
2011-02-16 13:10:00,32.6,32.67,32.6,32.64,305700.0,23.013,23.0624,23.013,23.0412,305700.0
2011-02-16 13:20:00,32.64,32.67,32.64,32.66,244600.0,23.0412,23.0624,23.0412,23.0553,244600.0
2011-02-16 13:30:00,32.66,32.72,32.65,32.7,191500.0,23.0553,23.0977,23.0483,23.0836,191500.0
2011-02-16 13:40:00,32.69,32.77,32.69,32.75,813800.0,23.0765,23.133,23.0765,23.1189,813800.0
2011-02-16 13:50:00,32.75,32.76,32.75,32.76,675400.0,23.1189,23.1259,23.1189,23.1259,675400.0
2011-02-16 14:00:00,32.75,32.86,32.75,32.77,581500.0,23.1189,23.1965,23.1189,23.133,581500.0
2011-02-16 14:10:00,32.79,32.79,32.69,32.7,299300.0,23.1471,23.1471,23.0765,23.0836,299300.0
2011-02-16 14:20:00,32.7,32.72,32.62,32.68,318700.0,23.0836,23.0977,23.0271,23.0694,318700.0
2011-02-16 14:30:00,32.68,32.75,32.67,32.7,189500.0,23.0694,23.1189,23.0624,23.0836,189500.0
2011-02-16 14:40:00,32.69,32.71,32.68,32.7,196800.0,23.0765,23.0906,23.0694,23.0836,196800.0
2011-02-16 14:50:00,32.71,32.73,32.69,32.69,214800.0,23.0906,23.1047,23.0765,23.0765,214800.0
2011-02-16 15:00:00,32.69,32.75,32.64,32.72,298500.0,23.0765,23.1189,23.0412,23.0977,298500.0
2011-02-16 15:10:00,32.71,32.75,32.69,32.7,237600.0,23.0906,23.1189,23.0765,23.0836,237600.0
2011-02-16 15:20:00,32.7,32.72,32.65,32.66,314800.0,23.0836,23.0977,23.0483,23.0553,314800.0
2011-02-16 15:30:00,32.66,32.69,32.62,32.63,412200.0,23.0553,23.0765,23.0271,23.0342,412200.0
2011-02-16 15:40:00,32.63,32.75,32.63,32.75,370500.0,23.0342,23.1189,23.0342,23.1189,370500.0
2011-02-16 15:50:00,32.75,32.75,32.66,32.71,681400.0,23.1189,23.1189,23.0553,23.0906,681400.0
2011-02-17 09:30:00,32.69,32.71,32.42,32.61,333000.0,23.0765,23.0906,22.8859,23.02,333000.0
2011-02-17 09:40:00,32.61,32.82,32.6,32.76,287900.0,23.02,23.1683,23.013,23.1259,287900.0
2011-02-17 09:50:00,32.76,32.77,32.69,32.7,306700.0,23.1259,23.133,23.0765,23.0836,306700.0
2011-02-17 10:00:00,32.71,32.82,32.71,32.79,213100.0,23.0906,23.1683,23.0906,23.1471,213100.0
2011-02-17 10:10:00,32.79,32.86,32.77,32.82,278800.0,23.1471,23.1965,23.133,23.1683,278800.0
2011-02-17 10:20:00,32.82,32.9,32.79,32.89,248700.0,23.1683,23.2248,23.1471,23.2177,248700.0
2011-02-17 10:30:00,32.9,32.91,32.77,32.81,401200.0,23.2248,23.2318,23.133,23.1612,401200.0
2011-02-17 10:40:00,32.8,32.83,32.76,32.82,160200.0,23.1542,23.1753,23.1259,23.1683,160200.0
2011-02-17 10:50:00,32.82,32.82,32.75,32.78,265100.0,23.1683,23.1683,23.1189,23.14,265100.0
2011-02-17 11:00:00,32.79,32.86,32.78,32.82,421700.0,23.1471,23.1965,23.14,23.1683,421700.0
2011-02-17 11:10:00,32.82,32.87,32.8,32.82,210600.0,23.1683,23.2036,23.1542,23.1683,210600.0
2011-02-17 11:20:00,32.83,32.86,32.78,32.82,428200.0,23.1753,23.1965,23.14,23.1683,428200.0
2011-02-17 11:30:00,32.82,32.9,32.8,32.81,222600.0,23.1683,23.2248,23.1542,23.1612,222600.0
2011-02-17 11:40:00,32.81,32.82,32.75,32.78,182700.0,23.1612,23.1683,23.1189,23.14,182700.0
2011-02-17 11:50:00,32.78,32.83,32.78,32.82,212600.0,23.14,23.1753,23.14,23.1683,212600.0
2011-02-17 12:00:00,32.83,32.83,32.75,32.75,206600.0,23.1753,23.1753,23.1189,23.1189,206600.0
2011-02-17 12:10:00,32.76,32.76,32.73,32.75,179100.0,23.1259,23.1259,23.1047,23.1189,179100.0
2011-02-17 12:20:00,32.76,32.8,32.76,32.76,98600.0,23.1259,23.1542,23.1259,23.1259,98600.0
2011-02-17 12:30:00,32.76,32.79,32.74,32.77,215100.0,23.1259,23.1471,23.1118,23.133,215100.0
2011-02-17 12:40:00,32.76,32.78,32.75,32.77,190900.0,23.1259,23.14,23.1189,23.133,190900.0
2011-02-17 12:50:00,32.77,32.79,32.73,32.73,143700.0,23.133,23.1471,23.1047,23.1047,143700.0
2011-02-17 13:00:00,32.73,32.78,32.7,32.77,477100.0,23.1047,23.14,23.0836,23.133,477100.0
2011-02-17 13:10:00,32.77,32.78,32.73,32.75,184000.0,23.133,23.14,23.1047,23.1189,184000.0
2011-02-17 13:20:00,32.74,32.75,32.72,32.72,305800.0,23.1118,23.1189,23.0977,23.0977,305800.0
2011-02-17 13:30:00,32.72,32.74,32.71,32.73,209500.0,23.0977,23.1118,23.0906,23.1047,209500.0
2011-02-17 13:40:00,32.72,32.72,32.65,32.67,393800.0,23.0977,23.0977,23.0483,23.0624,393800.0
2011-02-17 13:50:00,32.67,32.72,32.62,32.66,374300.0,23.0624,23.0977,23.0271,23.0553,374300.0
2011-02-17 14:00:00,32.67,32.67,32.63,32.63,321000.0,23.0624,23.0624,23.0342,23.0342,321000.0
2011-02-17 14:10:00,32.64,32.65,32.61,32.65,217200.0,23.0412,23.0483,23.02,23.0483,217200.0
2011-02-17 14:20:00,32.65,32.65,32.5,32.5,487600.0,23.0483,23.0483,22.9424,22.9424,487600.0
2011-02-17 14:30:00,32.5,32.51,32.45,32.47,546500.0,22.9424,22.9494,22.9071,22.9212,546500.0
2011-02-17 14:40:00,32.48,32.51,32.47,32.51,139200.0,22.9283,22.9494,22.9212,22.9494,139200.0
2011-02-17 14:50:00,32.51,32.56,32.5,32.55,263900.0,22.9494,22.9847,22.9424,22.9777,263900.0
2011-02-17 15:00:00,32.55,32.61,32.54,32.6,240800.0,22.9777,23.02,22.9706,23.013,240800.0
2011-02-17 15:10:00,32.61,32.64,32.56,32.63,279500.0,23.02,23.0412,22.9847,23.0342,279500.0
2011-02-17 15:20:00,32.63,32.64,32.58,32.62,339500.0,23.0342,23.0412,22.9989,23.0271,339500.0
2011-02-17 15:30:00,32.63,32.7,32.62,32.7,314100.0,23.0342,23.0836,23.0271,23.0836,314100.0
2011-02-17 15:40:00,32.69,32.73,32.69,32.71,480800.0,23.0765,23.1047,23.0765,23.0906,480800.0
2011-02-17 15:50:00,32.71,32.76,32.68,32.75,794900.0,23.0906,23.1259,23.0694,23.1189,794900.0
2011-02-18 09:30:00,32.84,32.89,32.73,32.88,1251100.0,23.1824,23.2177,23.1047,23.2106,1251100.0
2011-02-18 09:40:00,32.88,32.98,32.86,32.89,314400.0,23.2106,23.2812,23.1965,23.2177,314400.0
2011-02-18 09:50:00,32.89,32.94,32.84,32.94,365600.0,23.2177,23.253,23.1824,23.253,365600.0
2011-02-18 10:00:00,32.93,33.03,32.93,33.01,279100.0,23.2459,23.3165,23.2459,23.3024,279100.0
2011-02-18 10:10:00,33.02,33.02,32.91,32.95,330200.0,23.3095,23.3095,23.2318,23.26,330200.0
2011-02-18 10:20:00,32.95,33.03,32.94,33.03,161000.0,23.26,23.3165,23.253,23.3165,161000.0
2011-02-18 10:30:00,33.02,33.05,33.01,33.04,160900.0,23.3095,23.3306,23.3024,23.3236,160900.0
2011-02-18 10:40:00,33.03,33.05,33.02,33.04,121900.0,23.3165,23.3306,23.3095,23.3236,121900.0
2011-02-18 10:50:00,33.05,33.05,32.96,32.97,120900.0,23.3306,23.3306,23.2671,23.2742,120900.0
2011-02-18 11:00:00,32.97,32.99,32.95,32.97,126700.0,23.2742,23.2883,23.26,23.2742,126700.0
2011-02-18 11:10:00,32.97,32.98,32.94,32.96,109000.0,23.2742,23.2812,23.253,23.2671,109000.0
2011-02-18 11:20:00,32.97,33.0,32.96,32.99,54700.0,23.2742,23.2953,23.2671,23.2883,54700.0
2011-02-18 11:30:00,32.99,33.03,32.98,33.03,64500.0,23.2883,23.3165,23.2812,23.3165,64500.0
2011-02-18 11:40:00,33.02,33.03,32.99,32.99,73300.0,23.3095,23.3165,23.2883,23.2883,73300.0
2011-02-18 11:50:00,32.99,33.02,32.99,32.99,47700.0,23.2883,23.3095,23.2883,23.2883,47700.0
2011-02-18 12:00:00,33.0,33.05,32.99,33.05,84300.0,23.2953,23.3306,23.2883,23.3306,84300.0
2011-02-18 12:10:00,33.04,33.05,33.01,33.02,35800.0,23.3236,23.3306,23.3024,23.3095,35800.0
2011-02-18 12:20:00,33.02,33.05,32.99,33.0,90400.0,23.3095,23.3306,23.2883,23.2953,90400.0
2011-02-18 12:30:00,33.0,33.03,32.99,32.99,74800.0,23.2953,23.3165,23.2883,23.2883,74800.0
2011-02-18 12:40:00,32.99,33.03,32.99,32.99,55700.0,23.2883,23.3165,23.2883,23.2883,55700.0
2011-02-18 12:50:00,32.99,33.0,32.97,32.99,86000.0,23.2883,23.2953,23.2742,23.2883,86000.0
2011-02-18 13:00:00,32.98,32.99,32.95,32.97,98800.0,23.2812,23.2883,23.26,23.2742,98800.0
2011-02-18 13:10:00,32.98,32.99,32.96,32.98,68100.0,23.2812,23.2883,23.2671,23.2812,68100.0
2011-02-18 13:20:00,32.98,33.0,32.97,32.98,79100.0,23.2812,23.2953,23.2742,23.2812,79100.0
2011-02-18 13:30:00,32.98,32.98,32.92,32.93,161600.0,23.2812,23.2812,23.2389,23.2459,161600.0
2011-02-18 13:40:00,32.92,32.95,32.91,32.91,68400.0,23.2389,23.26,23.2318,23.2318,68400.0
2011-02-18 13:50:00,32.92,32.99,32.91,32.99,67500.0,23.2389,23.2883,23.2318,23.2883,67500.0
2011-02-18 14:00:00,32.99,33.01,32.97,32.99,74600.0,23.2883,23.3024,23.2742,23.2883,74600.0
2011-02-18 14:10:00,32.99,33.0,32.97,32.99,232500.0,23.2883,23.2953,23.2742,23.2883,232500.0
2011-02-18 14:20:00,32.99,33.01,32.97,32.98,149800.0,23.2883,23.3024,23.2742,23.2812,149800.0
2011-02-18 14:30:00,32.99,33.01,32.98,33.01,71100.0,23.2883,23.3024,23.2812,23.3024,71100.0
2011-02-18 14:40:00,33.01,33.04,32.99,33.04,67600.0,23.3024,23.3236,23.2883,23.3236,67600.0
2011-02-18 14:50:00,33.04,33.04,33.0,33.01,107600.0,23.3236,23.3236,23.2953,23.3024,107600.0
2011-02-18 15:00:00,33.02,33.05,33.02,33.03,87800.0,23.3095,23.3306,23.3095,23.3165,87800.0
2011-02-18 15:10:00,33.03,33.1,33.02,33.05,303600.0,23.3165,23.3659,23.3095,23.3306,303600.0
2011-02-18 15:20:00,33.06,33.1,33.05,33.05,150000.0,23.3377,23.3659,23.3306,23.3306,150000.0
2011-02-18 15:30:00,33.05,33.06,32.98,32.98,211300.0,23.3306,23.3377,23.2812,23.2812,211300.0
2011-02-18 15:40:00,32.98,33.09,32.98,33.03,327500.0,23.2812,23.3589,23.2812,23.3165,327500.0
2011-02-18 15:50:00,33.04,33.08,33.03,33.06,645400.0,23.3236,23.3518,23.3165,23.3377,645400.0
2011-02-22 09:30:00,32.48,33.03,32.43,32.77,813500.0,22.9283,23.3165,22.893,23.133,813500.0
2011-02-22 09:40:00,32.78,32.93,32.75,32.8,240400.0,23.14,23.2459,23.1189,23.1542,240400.0
2011-02-22 09:50:00,32.79,32.85,32.76,32.82,299100.0,23.1471,23.1895,23.1259,23.1683,299100.0
2011-02-22 10:00:00,32.81,32.85,32.77,32.82,370000.0,23.1612,23.1895,23.133,23.1683,370000.0
2011-02-22 10:10:00,32.82,32.87,32.82,32.86,251100.0,23.1683,23.2036,23.1683,23.1965,251100.0
2011-02-22 10:20:00,32.87,32.88,32.82,32.83,190000.0,23.2036,23.2106,23.1683,23.1753,190000.0
2011-02-22 10:30:00,32.82,32.84,32.8,32.82,277200.0,23.1683,23.1824,23.1542,23.1683,277200.0
2011-02-22 10:40:00,32.83,32.9,32.79,32.88,351400.0,23.1753,23.2248,23.1471,23.2106,351400.0
2011-02-22 10:50:00,32.88,32.97,32.86,32.89,232900.0,23.2106,23.2742,23.1965,23.2177,232900.0
2011-02-22 11:00:00,32.89,32.93,32.82,32.85,259100.0,23.2177,23.2459,23.1683,23.1895,259100.0
2011-02-22 11:10:00,32.85,32.88,32.76,32.76,248000.0,23.1895,23.2106,23.1259,23.1259,248000.0
2011-02-22 11:20:00,32.76,32.8,32.75,32.79,286900.0,23.1259,23.1542,23.1189,23.1471,286900.0
2011-02-22 11:30:00,32.78,32.79,32.73,32.76,142700.0,23.14,23.1471,23.1047,23.1259,142700.0
2011-02-22 11:40:00,32.76,32.77,32.69,32.71,113300.0,23.1259,23.133,23.0765,23.0906,113300.0
2011-02-22 11:50:00,32.71,32.72,32.66,32.68,112000.0,23.0906,23.0977,23.0553,23.0694,112000.0
2011-02-22 12:00:00,32.68,32.68,32.62,32.63,235900.0,23.0694,23.0694,23.0271,23.0342,235900.0
2011-02-22 12:10:00,32.63,32.75,32.61,32.73,223700.0,23.0342,23.1189,23.02,23.1047,223700.0
2011-02-22 12:20:00,32.73,32.75,32.65,32.66,117700.0,23.1047,23.1189,23.0483,23.0553,117700.0
2011-02-22 12:30:00,32.66,32.7,32.65,32.67,146900.0,23.0553,23.0836,23.0483,23.0624,146900.0
2011-02-22 12:40:00,32.68,32.71,32.57,32.59,252100.0,23.0694,23.0906,22.9918,23.0059,252100.0
2011-02-22 12:50:00,32.59,32.61,32.56,32.59,171800.0,23.0059,23.02,22.9847,23.0059,171800.0
2011-02-22 13:00:00,32.58,32.6,32.55,32.59,650100.0,22.9989,23.013,22.9777,23.0059,650100.0
2011-02-22 13:10:00,32.59,32.61,32.55,32.59,184500.0,23.0059,23.02,22.9777,23.0059,184500.0
2011-02-22 13:20:00,32.59,32.6,32.5,32.52,172000.0,23.0059,23.013,22.9424,22.9565,172000.0
2011-02-22 13:30:00,32.52,32.55,32.5,32.5,153900.0,22.9565,22.9777,22.9424,22.9424,153900.0
2011-02-22 13:40:00,32.51,32.54,32.5,32.54,381400.0,22.9494,22.9706,22.9424,22.9706,381400.0
2011-02-22 13:50:00,32.53,32.57,32.52,32.57,182300.0,22.9636,22.9918,22.9565,22.9918,182300.0
2011-02-22 14:00:00,32.57,32.58,32.52,32.57,261200.0,22.9918,22.9989,22.9565,22.9918,261200.0
2011-02-22 14:10:00,32.57,32.57,32.5,32.51,147600.0,22.9918,22.9918,22.9424,22.9494,147600.0
2011-02-22 14:20:00,32.52,32.58,32.5,32.55,314000.0,22.9565,22.9989,22.9424,22.9777,314000.0
2011-02-22 14:30:00,32.54,32.58,32.54,32.58,385700.0,22.9706,22.9989,22.9706,22.9989,385700.0
2011-02-22 14:40:00,32.58,32.71,32.55,32.68,580200.0,22.9989,23.0906,22.9777,23.0694,580200.0
2011-02-22 14:50:00,32.68,32.73,32.62,32.71,795900.0,23.0694,23.1047,23.0271,23.0906,795900.0
2011-02-22 15:00:00,32.7,32.76,32.7,32.74,668700.0,23.0836,23.1259,23.0836,23.1118,668700.0
2011-02-22 15:10:00,32.73,32.76,32.72,32.74,412100.0,23.1047,23.1259,23.0977,23.1118,412100.0
2011-02-22 15:20:00,32.75,32.76,32.68,32.69,477300.0,23.1189,23.1259,23.0694,23.0765,477300.0
2011-02-22 15:30:00,32.68,32.71,32.64,32.64,443900.0,23.0694,23.0906,23.0412,23.0412,443900.0
2011-02-22 15:40:00,32.64,32.7,32.59,32.67,966600.0,23.0412,23.0836,23.0059,23.0624,966600.0
2011-02-22 15:50:00,32.66,32.74,32.66,32.71,783200.0,23.0553,23.1118,23.0553,23.0906,783200.0
2011-02-23 09:30:00,32.53,32.75,32.45,32.72,590500.0,22.9636,23.1189,22.9071,23.0977,590500.0
2011-02-23 09:40:00,32.72,32.81,32.59,32.63,354400.0,23.0977,23.1612,23.0059,23.0342,354400.0
2011-02-23 09:50:00,32.62,32.75,32.5,32.53,352000.0,23.0271,23.1189,22.9424,22.9636,352000.0
2011-02-23 10:00:00,32.54,32.57,32.45,32.48,425800.0,22.9706,22.9918,22.9071,22.9283,425800.0
2011-02-23 10:10:00,32.49,32.6,32.43,32.56,215400.0,22.9353,23.013,22.893,22.9847,215400.0
2011-02-23 10:20:00,32.56,32.63,32.55,32.59,166300.0,22.9847,23.0342,22.9777,23.0059,166300.0
2011-02-23 10:30:00,32.59,32.61,32.46,32.51,261100.0,23.0059,23.02,22.9141,22.9494,261100.0
2011-02-23 10:40:00,32.52,32.52,32.43,32.43,341100.0,22.9565,22.9565,22.893,22.893,341100.0
2011-02-23 10:50:00,32.43,32.55,32.43,32.5,270700.0,22.893,22.9777,22.893,22.9424,270700.0
2011-02-23 11:00:00,32.51,32.52,32.48,32.51,271700.0,22.9494,22.9565,22.9283,22.9494,271700.0
2011-02-23 11:10:00,32.51,32.51,32.44,32.44,150200.0,22.9494,22.9494,22.9,22.9,150200.0
2011-02-23 11:20:00,32.44,32.46,32.36,32.36,331200.0,22.9,22.9141,22.8436,22.8436,331200.0
2011-02-23 11:30:00,32.36,32.37,32.27,32.35,376000.0,22.8436,22.8506,22.78,22.8365,376000.0
2011-02-23 11:40:00,32.36,32.38,32.32,32.33,322900.0,22.8436,22.8577,22.8153,22.8224,322900.0
2011-02-23 11:50:00,32.34,32.36,32.28,32.29,162900.0,22.8294,22.8436,22.7871,22.7941,162900.0
2011-02-23 12:00:00,32.29,32.32,32.12,32.16,567400.0,22.7941,22.8153,22.6741,22.7024,567400.0
2011-02-23 12:10:00,32.16,32.19,32.1,32.17,402200.0,22.7024,22.7235,22.66,22.7094,402200.0
2011-02-23 12:20:00,32.17,32.25,32.17,32.2,207600.0,22.7094,22.7659,22.7094,22.7306,207600.0
2011-02-23 12:30:00,32.2,32.28,32.2,32.27,155700.0,22.7306,22.7871,22.7306,22.78,155700.0
2011-02-23 12:40:00,32.27,32.3,32.23,32.25,123100.0,22.78,22.8012,22.7518,22.7659,123100.0
2011-02-23 12:50:00,32.25,32.3,32.19,32.26,103000.0,22.7659,22.8012,22.7235,22.773,103000.0
2011-02-23 13:00:00,32.26,32.3,32.22,32.22,90000.0,22.773,22.8012,22.7447,22.7447,90000.0
2011-02-23 13:10:00,32.22,32.23,32.13,32.16,142400.0,22.7447,22.7518,22.6812,22.7024,142400.0
2011-02-23 13:20:00,32.16,32.27,32.15,32.26,181700.0,22.7024,22.78,22.6953,22.773,181700.0
2011-02-23 13:30:00,32.25,32.32,32.2,32.29,153200.0,22.7659,22.8153,22.7306,22.7941,153200.0
2011-02-23 13:40:00,32.28,32.31,32.22,32.25,186500.0,22.7871,22.8083,22.7447,22.7659,186500.0
2011-02-23 13:50:00,32.25,32.3,32.23,32.24,146700.0,22.7659,22.8012,22.7518,22.7588,146700.0
2011-02-23 14:00:00,32.25,32.29,32.25,32.27,168600.0,22.7659,22.7941,22.7659,22.78,168600.0
2011-02-23 14:10:00,32.27,32.28,32.23,32.26,275300.0,22.78,22.7871,22.7518,22.773,275300.0
2011-02-23 14:20:00,32.26,32.36,32.25,32.31,403800.0,22.773,22.8436,22.7659,22.8083,403800.0
2011-02-23 14:30:00,32.32,32.41,32.32,32.39,447900.0,22.8153,22.8789,22.8153,22.8647,447900.0
2011-02-23 14:40:00,32.38,32.4,32.31,32.31,290300.0,22.8577,22.8718,22.8083,22.8083,290300.0
2011-02-23 14:50:00,32.32,32.42,32.31,32.42,275200.0,22.8153,22.8859,22.8083,22.8859,275200.0
2011-02-23 15:00:00,32.42,32.45,32.38,32.39,367600.0,22.8859,22.9071,22.8577,22.8647,367600.0
2011-02-23 15:10:00,32.38,32.41,32.35,32.39,341600.0,22.8577,22.8789,22.8365,22.8647,341600.0
2011-02-23 15:20:00,32.4,32.46,32.31,32.33,547700.0,22.8718,22.9141,22.8083,22.8224,547700.0
2011-02-23 15:30:00,32.33,32.33,32.24,32.29,722900.0,22.8224,22.8224,22.7588,22.7941,722900.0
2011-02-23 15:40:00,32.29,32.32,32.24,32.27,515800.0,22.7941,22.8153,22.7588,22.78,515800.0
2011-02-23 15:50:00,32.27,32.28,32.19,32.25,593900.0,22.78,22.7871,22.7235,22.7659,593900.0
2011-02-24 09:30:00,32.14,32.36,32.08,32.34,291200.0,22.6883,22.8436,22.6459,22.8294,291200.0
2011-02-24 09:40:00,32.34,32.4,32.27,32.3,519900.0,22.8294,22.8718,22.78,22.8012,519900.0
2011-02-24 09:50:00,32.3,32.35,32.24,32.33,252000.0,22.8012,22.8365,22.7588,22.8224,252000.0
2011-02-24 10:00:00,32.33,32.4,32.25,32.39,173300.0,22.8224,22.8718,22.7659,22.8647,173300.0
2011-02-24 10:10:00,32.39,32.4,32.28,32.37,160900.0,22.8647,22.8718,22.7871,22.8506,160900.0
2011-02-24 10:20:00,32.37,32.42,32.33,32.39,133100.0,22.8506,22.8859,22.8224,22.8647,133100.0
2011-02-24 10:30:00,32.39,32.4,32.3,32.3,199300.0,22.8647,22.8718,22.8012,22.8012,199300.0
2011-02-24 10:40:00,32.29,32.36,32.24,32.34,192900.0,22.7941,22.8436,22.7588,22.8294,192900.0
2011-02-24 10:50:00,32.34,32.39,32.31,32.33,264800.0,22.8294,22.8647,22.8083,22.8224,264800.0
2011-02-24 11:00:00,32.33,32.36,32.21,32.22,175100.0,22.8224,22.8436,22.7377,22.7447,175100.0
2011-02-24 11:10:00,32.22,32.25,32.13,32.25,222100.0,22.7447,22.7659,22.6812,22.7659,222100.0
2011-02-24 11:20:00,32.25,32.34,32.2,32.32,147800.0,22.7659,22.8294,22.7306,22.8153,147800.0
2011-02-24 11:30:00,32.32,32.34,32.2,32.27,138900.0,22.8153,22.8294,22.7306,22.78,138900.0
2011-02-24 11:40:00,32.27,32.32,32.25,32.26,323500.0,22.78,22.8153,22.7659,22.773,323500.0
2011-02-24 11:50:00,32.25,32.33,32.23,32.27,147300.0,22.7659,22.8224,22.7518,22.78,147300.0
2011-02-24 12:00:00,32.26,32.3,32.24,32.26,186700.0,22.773,22.8012,22.7588,22.773,186700.0
2011-02-24 12:10:00,32.26,32.32,32.26,32.31,139700.0,22.773,22.8153,22.773,22.8083,139700.0
2011-02-24 12:20:00,32.3,32.31,32.24,32.24,211700.0,22.8012,22.8083,22.7588,22.7588,211700.0
2011-02-24 12:30:00,32.24,32.31,32.24,32.29,193300.0,22.7588,22.8083,22.7588,22.7941,193300.0
2011-02-24 12:40:00,32.3,32.31,32.23,32.3,156300.0,22.8012,22.8083,22.7518,22.8012,156300.0
2011-02-24 12:50:00,32.3,32.32,32.27,32.3,272000.0,22.8012,22.8153,22.78,22.8012,272000.0
2011-02-24 13:00:00,32.3,32.31,32.25,32.26,119600.0,22.8012,22.8083,22.7659,22.773,119600.0
2011-02-24 13:10:00,32.26,32.34,32.25,32.32,143700.0,22.773,22.8294,22.7659,22.8153,143700.0
2011-02-24 13:20:00,32.31,32.33,32.26,32.29,158300.0,22.8083,22.8224,22.773,22.7941,158300.0
2011-02-24 13:30:00,32.28,32.32,32.26,32.29,190200.0,22.7871,22.8153,22.773,22.7941,190200.0
2011-02-24 13:40:00,32.3,32.3,32.23,32.26,243200.0,22.8012,22.8012,22.7518,22.773,243200.0
2011-02-24 13:50:00,32.27,32.29,32.19,32.27,265400.0,22.78,22.7941,22.7235,22.78,265400.0
2011-02-24 14:00:00,32.26,32.29,32.24,32.29,151700.0,22.773,22.7941,22.7588,22.7941,151700.0
2011-02-24 14:10:00,32.28,32.42,32.28,32.41,214200.0,22.7871,22.8859,22.7871,22.8789,214200.0
2011-02-24 14:20:00,32.41,32.5,32.38,32.46,240400.0,22.8789,22.9424,22.8577,22.9141,240400.0
2011-02-24 14:30:00,32.45,32.55,32.44,32.52,247800.0,22.9071,22.9777,22.9,22.9565,247800.0
2011-02-24 14:40:00,32.53,32.56,32.43,32.52,324600.0,22.9636,22.9847,22.893,22.9565,324600.0
2011-02-24 14:50:00,32.51,32.53,32.46,32.49,210600.0,22.9494,22.9636,22.9141,22.9353,210600.0
2011-02-24 15:00:00,32.49,32.51,32.4,32.49,257800.0,22.9353,22.9494,22.8718,22.9353,257800.0
2011-02-24 15:10:00,32.5,32.52,32.43,32.47,195200.0,22.9424,22.9565,22.893,22.9212,195200.0
2011-02-24 15:20:00,32.47,32.62,32.47,32.57,323500.0,22.9212,23.0271,22.9212,22.9918,323500.0
2011-02-24 15:30:00,32.57,32.63,32.53,32.53,362000.0,22.9918,23.0342,22.9636,22.9636,362000.0
2011-02-24 15:40:00,32.53,32.6,32.53,32.56,497400.0,22.9636,23.013,22.9636,22.9847,497400.0
2011-02-24 15:50:00,32.55,32.56,32.48,32.53,422000.0,22.9777,22.9847,22.9283,22.9636,422000.0
2011-02-25 09:30:00,32.51,32.78,32.4,32.72,281900.0,22.9494,23.14,22.8718,23.0977,281900.0
2011-02-25 09:40:00,32.71,32.8,32.67,32.76,199900.0,23.0906,23.1542,23.0624,23.1259,199900.0
2011-02-25 09:50:00,32.76,32.8,32.71,32.76,178000.0,23.1259,23.1542,23.0906,23.1259,178000.0
2011-02-25 10:00:00,32.76,32.81,32.72,32.78,125200.0,23.1259,23.1612,23.0977,23.14,125200.0
2011-02-25 10:10:00,32.77,32.79,32.75,32.78,124300.0,23.133,23.1471,23.1189,23.14,124300.0
2011-02-25 10:20:00,32.77,32.83,32.74,32.75,109600.0,23.133,23.1753,23.1118,23.1189,109600.0
2011-02-25 10:30:00,32.74,32.76,32.69,32.74,166300.0,23.1118,23.1259,23.0765,23.1118,166300.0
2011-02-25 10:40:00,32.75,32.85,32.74,32.83,162500.0,23.1189,23.1895,23.1118,23.1753,162500.0
2011-02-25 10:50:00,32.85,32.95,32.81,32.87,435100.0,23.1895,23.26,23.1612,23.2036,435100.0
2011-02-25 11:00:00,32.87,32.88,32.76,32.83,144800.0,23.2036,23.2106,23.1259,23.1753,144800.0
2011-02-25 11:10:00,32.82,32.91,32.81,32.82,120000.0,23.1683,23.2318,23.1612,23.1683,120000.0
2011-02-25 11:20:00,32.83,32.85,32.8,32.82,115000.0,23.1753,23.1895,23.1542,23.1683,115000.0
2011-02-25 11:30:00,32.81,32.88,32.81,32.84,142000.0,23.1612,23.2106,23.1612,23.1824,142000.0
2011-02-25 11:40:00,32.84,32.85,32.73,32.76,124000.0,23.1824,23.1895,23.1047,23.1259,124000.0
2011-02-25 11:50:00,32.77,32.84,32.76,32.83,122000.0,23.133,23.1824,23.1259,23.1753,122000.0
2011-02-25 12:00:00,32.82,32.92,32.82,32.9,190000.0,23.1683,23.2389,23.1683,23.2248,190000.0
2011-02-25 12:10:00,32.91,32.94,32.86,32.93,88900.0,23.2318,23.253,23.1965,23.2459,88900.0
2011-02-25 12:20:00,32.94,33.0,32.94,32.96,217200.0,23.253,23.2953,23.253,23.2671,217200.0
2011-02-25 12:30:00,32.96,32.99,32.94,32.98,209600.0,23.2671,23.2883,23.253,23.2812,209600.0
2011-02-25 12:40:00,32.98,32.98,32.94,32.97,86800.0,23.2812,23.2812,23.253,23.2742,86800.0
2011-02-25 12:50:00,32.96,32.98,32.91,32.98,211600.0,23.2671,23.2812,23.2318,23.2812,211600.0
2011-02-25 13:00:00,32.98,33.0,32.95,32.99,138600.0,23.2812,23.2953,23.26,23.2883,138600.0
2011-02-25 13:10:00,32.99,33.03,32.98,33.0,100300.0,23.2883,23.3165,23.2812,23.2953,100300.0
2011-02-25 13:20:00,33.0,33.03,32.98,33.0,247100.0,23.2953,23.3165,23.2812,23.2953,247100.0
2011-02-25 13:30:00,33.0,33.03,33.0,33.02,142600.0,23.2953,23.3165,23.2953,23.3095,142600.0
2011-02-25 13:40:00,33.02,33.04,33.0,33.01,175900.0,23.3095,23.3236,23.2953,23.3024,175900.0
2011-02-25 13:50:00,33.01,33.05,33.0,33.01,131700.0,23.3024,23.3306,23.2953,23.3024,131700.0
2011-02-25 14:00:00,33.01,33.02,32.94,33.01,208000.0,23.3024,23.3095,23.253,23.3024,208000.0
2011-02-25 14:10:00,33.0,33.01,32.96,32.96,124500.0,23.2953,23.3024,23.2671,23.2671,124500.0
2011-02-25 14:20:00,32.96,32.99,32.93,32.94,186600.0,23.2671,23.2883,23.2459,23.253,186600.0
2011-02-25 14:30:00,32.94,32.94,32.88,32.89,128600.0,23.253,23.253,23.2106,23.2177,128600.0
2011-02-25 14:40:00,32.88,32.96,32.88,32.91,98800.0,23.2106,23.2671,23.2106,23.2318,98800.0
2011-02-25 14:50:00,32.91,32.97,32.88,32.95,140900.0,23.2318,23.2742,23.2106,23.26,140900.0
2011-02-25 15:00:00,32.95,32.96,32.91,32.93,111000.0,23.26,23.2671,23.2318,23.2459,111000.0
2011-02-25 15:10:00,32.93,32.99,32.93,32.97,138400.0,23.2459,23.2883,23.2459,23.2742,138400.0
2011-02-25 15:20:00,32.97,32.99,32.9,32.98,234300.0,23.2742,23.2883,23.2248,23.2812,234300.0
2011-02-25 15:30:00,32.98,32.98,32.92,32.93,190700.0,23.2812,23.2812,23.2389,23.2459,190700.0
2011-02-25 15:40:00,32.93,32.96,32.89,32.95,283500.0,23.2459,23.2671,23.2177,23.26,283500.0
2011-02-25 15:50:00,32.96,32.96,32.92,32.95,428000.0,23.2671,23.2671,23.2389,23.26,428000.0
2011-02-28 09:30:00,32.72,33.18,32.72,33.05,323100.0,23.0977,23.4224,23.0977,23.3306,323100.0
2011-02-28 09:40:00,33.05,33.2,33.02,33.15,410600.0,23.3306,23.4365,23.3095,23.4012,410600.0
2011-02-28 09:50:00,33.15,33.18,33.01,33.1,349700.0,23.4012,23.4224,23.3024,23.3659,349700.0
2011-02-28 10:00:00,33.11,33.2,33.1,33.16,169700.0,23.373,23.4365,23.3659,23.4083,169700.0
2011-02-28 10:10:00,33.16,33.25,33.16,33.25,197100.0,23.4083,23.4718,23.4083,23.4718,197100.0
2011-02-28 10:20:00,33.24,33.3,33.23,33.25,144700.0,23.4648,23.5071,23.4577,23.4718,144700.0
2011-02-28 10:30:00,33.25,33.3,33.24,33.25,104700.0,23.4718,23.5071,23.4648,23.4718,104700.0
2011-02-28 10:40:00,33.25,33.28,33.24,33.27,150400.0,23.4718,23.493,23.4648,23.4859,150400.0
2011-02-28 10:50:00,33.26,33.31,33.24,33.3,176200.0,23.4789,23.5142,23.4648,23.5071,176200.0
2011-02-28 11:00:00,33.3,33.31,33.25,33.25,109100.0,23.5071,23.5142,23.4718,23.4718,109100.0
2011-02-28 11:10:00,33.26,33.27,33.12,33.14,159600.0,23.4789,23.4859,23.3801,23.3942,159600.0
2011-02-28 11:20:00,33.14,33.18,33.08,33.08,210500.0,23.3942,23.4224,23.3518,23.3518,210500.0
2011-02-28 11:30:00,33.07,33.2,33.05,33.17,318800.0,23.3448,23.4365,23.3306,23.4153,318800.0
2011-02-28 11:40:00,33.16,33.22,33.16,33.22,66400.0,23.4083,23.4506,23.4083,23.4506,66400.0
2011-02-28 11:50:00,33.21,33.26,33.2,33.23,109600.0,23.4436,23.4789,23.4365,23.4577,109600.0
2011-02-28 12:00:00,33.22,33.24,33.17,33.22,117600.0,23.4506,23.4648,23.4153,23.4506,117600.0
2011-02-28 12:10:00,33.23,33.27,33.23,33.23,81900.0,23.4577,23.4859,23.4577,23.4577,81900.0
2011-02-28 12:20:00,33.23,33.29,33.22,33.28,130900.0,23.4577,23.5001,23.4506,23.493,130900.0
2011-02-28 12:30:00,33.29,33.31,33.28,33.3,54400.0,23.5001,23.5142,23.493,23.5071,54400.0
2011-02-28 12:40:00,33.29,33.3,33.24,33.25,251300.0,23.5001,23.5071,23.4648,23.4718,251300.0
2011-02-28 12:50:00,33.25,33.31,33.23,33.26,230700.0,23.4718,23.5142,23.4577,23.4789,230700.0
2011-02-28 13:00:00,33.25,33.27,33.22,33.24,135800.0,23.4718,23.4859,23.4506,23.4648,135800.0
2011-02-28 13:10:00,33.24,33.26,33.19,33.22,103600.0,23.4648,23.4789,23.4295,23.4506,103600.0
2011-02-28 13:20:00,33.22,33.24,33.16,33.17,117400.0,23.4506,23.4648,23.4083,23.4153,117400.0
2011-02-28 13:30:00,33.18,33.19,33.15,33.17,116000.0,23.4224,23.4295,23.4012,23.4153,116000.0
2011-02-28 13:40:00,33.17,33.2,33.14,33.15,149500.0,23.4153,23.4365,23.3942,23.4012,149500.0
2011-02-28 13:50:00,33.15,33.16,33.1,33.11,149000.0,23.4012,23.4083,23.3659,23.373,149000.0
2011-02-28 14:00:00,33.1,33.12,33.06,33.06,255900.0,23.3659,23.3801,23.3377,23.3377,255900.0
2011-02-28 14:10:00,33.06,33.11,33.04,33.05,239700.0,23.3377,23.373,23.3236,23.3306,239700.0
2011-02-28 14:20:00,33.05,33.14,33.05,33.13,181800.0,23.3306,23.3942,23.3306,23.3871,181800.0
2011-02-28 14:30:00,33.12,33.19,33.11,33.18,181300.0,23.3801,23.4295,23.373,23.4224,181300.0
2011-02-28 14:40:00,33.18,33.25,33.18,33.22,155300.0,23.4224,23.4718,23.4224,23.4506,155300.0
2011-02-28 14:50:00,33.21,33.27,33.19,33.26,122400.0,23.4436,23.4859,23.4295,23.4789,122400.0
2011-02-28 15:00:00,33.26,33.26,33.23,33.24,96000.0,23.4789,23.4789,23.4577,23.4648,96000.0
2011-02-28 15:10:00,33.24,33.28,33.23,33.27,235600.0,23.4648,23.493,23.4577,23.4859,235600.0
2011-02-28 15:20:00,33.27,33.29,33.24,33.25,210500.0,23.4859,23.5001,23.4648,23.4718,210500.0
2011-02-28 15:30:00,33.25,33.29,33.2,33.28,227800.0,23.4718,23.5001,23.4365,23.493,227800.0
2011-02-28 15:40:00,33.28,33.29,33.19,33.2,379900.0,23.493,23.5001,23.4295,23.4365,379900.0
2011-02-28 15:50:00,33.2,33.25,33.19,33.19,879200.0,23.4365,23.4718,23.4295,23.4295,879200.0
2011-03-01 09:30:00,33.21,33.44,33.17,33.44,388100.0,23.4436,23.6059,23.4153,23.6059,388100.0
2011-03-01 09:40:00,33.45,33.5,33.32,33.5,403800.0,23.613,23.6483,23.5212,23.6483,403800.0
2011-03-01 09:50:00,33.5,33.54,33.44,33.45,375700.0,23.6483,23.6765,23.6059,23.613,375700.0
2011-03-01 10:00:00,33.44,33.55,33.42,33.5,439700.0,23.6059,23.6836,23.5918,23.6483,439700.0
2011-03-01 10:10:00,33.48,33.5,33.4,33.48,424700.0,23.6342,23.6483,23.5777,23.6342,424700.0
2011-03-01 10:20:00,33.48,33.61,33.47,33.56,349700.0,23.6342,23.726,23.6271,23.6907,349700.0
2011-03-01 10:30:00,33.56,33.57,33.46,33.51,286700.0,23.6907,23.6977,23.6201,23.6554,286700.0
2011-03-01 10:40:00,33.5,33.56,33.47,33.47,141600.0,23.6483,23.6907,23.6271,23.6271,141600.0
2011-03-01 10:50:00,33.47,33.52,33.46,33.49,183400.0,23.6271,23.6624,23.6201,23.6412,183400.0
2011-03-01 11:00:00,33.49,33.52,33.44,33.5,196800.0,23.6412,23.6624,23.6059,23.6483,196800.0
2011-03-01 11:10:00,33.49,33.55,33.48,33.5,285500.0,23.6412,23.6836,23.6342,23.6483,285500.0
2011-03-01 11:20:00,33.49,33.54,33.44,33.44,103100.0,23.6412,23.6765,23.6059,23.6059,103100.0
2011-03-01 11:30:00,33.44,33.48,33.38,33.45,198200.0,23.6059,23.6342,23.5636,23.613,198200.0
2011-03-01 11:40:00,33.46,33.48,33.38,33.4,154000.0,23.6201,23.6342,23.5636,23.5777,154000.0
2011-03-01 11:50:00,33.39,33.47,33.36,33.38,321100.0,23.5707,23.6271,23.5495,23.5636,321100.0
2011-03-01 12:00:00,33.39,33.39,33.3,33.38,341000.0,23.5707,23.5707,23.5071,23.5636,341000.0
2011-03-01 12:10:00,33.38,33.4,33.3,33.31,192500.0,23.5636,23.5777,23.5071,23.5142,192500.0
2011-03-01 12:20:00,33.3,33.34,33.24,33.31,247400.0,23.5071,23.5354,23.4648,23.5142,247400.0
2011-03-01 12:30:00,33.31,33.35,33.26,33.29,171000.0,23.5142,23.5424,23.4789,23.5001,171000.0
2011-03-01 12:40:00,33.3,33.32,33.27,33.29,99500.0,23.5071,23.5212,23.4859,23.5001,99500.0
2011-03-01 12:50:00,33.29,33.31,33.24,33.28,174400.0,23.5001,23.5142,23.4648,23.493,174400.0
2011-03-01 13:00:00,33.27,33.3,33.24,33.26,255600.0,23.4859,23.5071,23.4648,23.4789,255600.0
2011-03-01 13:10:00,33.26,33.3,33.25,33.29,180900.0,23.4789,23.5071,23.4718,23.5001,180900.0
2011-03-01 13:20:00,33.28,33.3,33.19,33.22,287300.0,23.493,23.5071,23.4295,23.4506,287300.0
2011-03-01 13:30:00,33.21,33.28,33.2,33.25,242000.0,23.4436,23.493,23.4365,23.4718,242000.0
2011-03-01 13:40:00,33.25,33.28,33.2,33.22,276600.0,23.4718,23.493,23.4365,23.4506,276600.0
2011-03-01 13:50:00,33.21,33.27,33.18,33.22,217400.0,23.4436,23.4859,23.4224,23.4506,217400.0
2011-03-01 14:00:00,33.22,33.23,33.09,33.12,239500.0,23.4506,23.4577,23.3589,23.3801,239500.0
2011-03-01 14:10:00,33.12,33.17,33.06,33.15,182600.0,23.3801,23.4153,23.3377,23.4012,182600.0
2011-03-01 14:20:00,33.15,33.15,33.03,33.04,160500.0,23.4012,23.4012,23.3165,23.3236,160500.0
2011-03-01 14:30:00,33.04,33.06,33.01,33.05,169300.0,23.3236,23.3377,23.3024,23.3306,169300.0
2011-03-01 14:40:00,33.04,33.06,33.02,33.05,124100.0,23.3236,23.3377,23.3095,23.3306,124100.0
2011-03-01 14:50:00,33.04,33.1,33.03,33.04,261600.0,23.3236,23.3659,23.3165,23.3236,261600.0
2011-03-01 15:00:00,33.04,33.1,33.0,33.01,311200.0,23.3236,23.3659,23.2953,23.3024,311200.0
2011-03-01 15:10:00,33.0,33.11,33.0,33.11,177000.0,23.2953,23.373,23.2953,23.373,177000.0
2011-03-01 15:20:00,33.1,33.16,33.05,33.07,615000.0,23.3659,23.4083,23.3306,23.3448,615000.0
2011-03-01 15:30:00,33.06,33.11,33.0,33.01,296800.0,23.3377,23.373,23.2953,23.3024,296800.0
2011-03-01 15:40:00,33.01,33.13,33.0,33.12,940600.0,23.3024,23.3871,23.2953,23.3801,940600.0
2011-03-01 15:50:00,33.12,33.19,33.08,33.09,1209000.0,23.3801,23.4295,23.3518,23.3589,1209000.0
2011-03-02 09:30:00,32.98,33.34,32.97,33.28,475900.0,23.2812,23.5354,23.2742,23.493,475900.0
2011-03-02 09:40:00,33.28,33.29,33.06,33.09,226900.0,23.493,23.5001,23.3377,23.3589,226900.0
2011-03-02 09:50:00,33.1,33.25,33.07,33.23,223100.0,23.3659,23.4718,23.3448,23.4577,223100.0
2011-03-02 10:00:00,33.23,33.32,33.2,33.22,220400.0,23.4577,23.5212,23.4365,23.4506,220400.0
2011-03-02 10:10:00,33.22,33.26,33.13,33.13,322200.0,23.4506,23.4789,23.3871,23.3871,322200.0
2011-03-02 10:20:00,33.13,33.14,33.04,33.06,165800.0,23.3871,23.3942,23.3236,23.3377,165800.0
2011-03-02 10:30:00,33.05,33.14,33.01,33.13,207200.0,23.3306,23.3942,23.3024,23.3871,207200.0
2011-03-02 10:40:00,33.14,33.15,33.05,33.05,258900.0,23.3942,23.4012,23.3306,23.3306,258900.0
2011-03-02 10:50:00,33.06,33.1,33.0,33.03,201600.0,23.3377,23.3659,23.2953,23.3165,201600.0
2011-03-02 11:00:00,33.04,33.12,33.04,33.06,106900.0,23.3236,23.3801,23.3236,23.3377,106900.0
2011-03-02 11:10:00,33.06,33.06,32.98,33.01,199300.0,23.3377,23.3377,23.2812,23.3024,199300.0
2011-03-02 11:20:00,33.0,33.04,32.95,32.95,151200.0,23.2953,23.3236,23.26,23.26,151200.0
2011-03-02 11:30:00,32.95,32.97,32.89,32.9,139800.0,23.26,23.2742,23.2177,23.2248,139800.0
2011-03-02 11:40:00,32.9,32.96,32.82,32.84,151100.0,23.2248,23.2671,23.1683,23.1824,151100.0
2011-03-02 11:50:00,32.84,32.94,32.83,32.83,268400.0,23.1824,23.253,23.1753,23.1753,268400.0
2011-03-02 12:00:00,32.84,32.84,32.79,32.84,121200.0,23.1824,23.1824,23.1471,23.1824,121200.0
2011-03-02 12:10:00,32.84,32.9,32.79,32.86,152300.0,23.1824,23.2248,23.1471,23.1965,152300.0
2011-03-02 12:20:00,32.85,32.94,32.85,32.91,80300.0,23.1895,23.253,23.1895,23.2318,80300.0
2011-03-02 12:30:00,32.91,33.0,32.89,32.97,89600.0,23.2318,23.2953,23.2177,23.2742,89600.0
2011-03-02 12:40:00,32.97,33.0,32.94,32.99,79700.0,23.2742,23.2953,23.253,23.2883,79700.0
2011-03-02 12:50:00,33.0,33.04,32.98,32.99,240400.0,23.2953,23.3236,23.2812,23.2883,240400.0
2011-03-02 13:00:00,32.99,33.04,32.97,32.98,234800.0,23.2883,23.3236,23.2742,23.2812,234800.0
2011-03-02 13:10:00,32.98,33.01,32.96,33.0,151100.0,23.2812,23.3024,23.2671,23.2953,151100.0
2011-03-02 13:20:00,32.99,33.0,32.98,33.0,139900.0,23.2883,23.2953,23.2812,23.2953,139900.0
2011-03-02 13:30:00,32.99,33.0,32.96,32.97,106500.0,23.2883,23.2953,23.2671,23.2742,106500.0
2011-03-02 13:40:00,32.97,32.97,32.9,32.95,147800.0,23.2742,23.2742,23.2248,23.26,147800.0
2011-03-02 13:50:00,32.95,32.97,32.89,32.94,87100.0,23.26,23.2742,23.2177,23.253,87100.0
2011-03-02 14:00:00,32.93,32.98,32.9,32.95,238100.0,23.2459,23.2812,23.2248,23.26,238100.0
2011-03-02 14:10:00,32.95,32.98,32.84,32.85,336400.0,23.26,23.2812,23.1824,23.1895,336400.0
2011-03-02 14:20:00,32.84,32.88,32.78,32.81,268400.0,23.1824,23.2106,23.14,23.1612,268400.0
2011-03-02 14:30:00,32.81,32.91,32.75,32.83,244700.0,23.1612,23.2318,23.1189,23.1753,244700.0
2011-03-02 14:40:00,32.84,32.92,32.83,32.9,241700.0,23.1824,23.2389,23.1753,23.2248,241700.0
2011-03-02 14:50:00,32.91,32.96,32.85,32.94,324400.0,23.2318,23.2671,23.1895,23.253,324400.0
2011-03-02 15:00:00,32.94,33.02,32.93,33.02,239400.0,23.253,23.3095,23.2459,23.3095,239400.0
2011-03-02 15:10:00,33.02,33.02,32.93,32.96,116400.0,23.3095,23.3095,23.2459,23.2671,116400.0
2011-03-02 15:20:00,32.95,32.98,32.91,32.91,95200.0,23.26,23.2812,23.2318,23.2318,95200.0
2011-03-02 15:30:00,32.91,32.95,32.91,32.94,121000.0,23.2318,23.26,23.2318,23.253,121000.0
2011-03-02 15:40:00,32.93,32.95,32.86,32.86,531600.0,23.2459,23.26,23.1965,23.1965,531600.0
2011-03-02 15:50:00,32.87,32.89,32.73,32.76,1063900.0,23.2036,23.2177,23.1047,23.1259,1063900.0
2011-03-03 09:30:00,33.02,33.19,32.95,33.14,438300.0,23.3095,23.4295,23.26,23.3942,438300.0
2011-03-03 09:40:00,33.13,33.17,33.02,33.08,331400.0,23.3871,23.4153,23.3095,23.3518,331400.0
2011-03-03 09:50:00,33.08,33.23,33.08,33.22,254600.0,23.3518,23.4577,23.3518,23.4506,254600.0
2011-03-03 10:00:00,33.22,33.27,33.08,33.11,300100.0,23.4506,23.4859,23.3518,23.373,300100.0
2011-03-03 10:10:00,33.11,33.23,33.09,33.19,312600.0,23.373,23.4577,23.3589,23.4295,312600.0
2011-03-03 10:20:00,33.19,33.26,33.15,33.15,171700.0,23.4295,23.4789,23.4012,23.4012,171700.0
2011-03-03 10:30:00,33.15,33.27,33.14,33.25,166800.0,23.4012,23.4859,23.3942,23.4718,166800.0
2011-03-03 10:40:00,33.26,33.41,33.26,33.36,223200.0,23.4789,23.5848,23.4789,23.5495,223200.0
2011-03-03 10:50:00,33.36,33.49,33.35,33.48,471600.0,23.5495,23.6412,23.5424,23.6342,471600.0
2011-03-03 11:00:00,33.47,33.5,33.42,33.42,267100.0,23.6271,23.6483,23.5918,23.5918,267100.0
2011-03-03 11:10:00,33.41,33.5,33.39,33.48,240000.0,23.5848,23.6483,23.5707,23.6342,240000.0
2011-03-03 11:20:00,33.48,33.51,33.4,33.4,262000.0,23.6342,23.6554,23.5777,23.5777,262000.0
2011-03-03 11:30:00,33.4,33.58,33.4,33.58,319100.0,23.5777,23.7048,23.5777,23.7048,319100.0
2011-03-03 11:40:00,33.57,33.66,33.57,33.62,217300.0,23.6977,23.7613,23.6977,23.733,217300.0
2011-03-03 11:50:00,33.62,33.76,33.62,33.71,637400.0,23.733,23.8318,23.733,23.7965,637400.0
2011-03-03 12:00:00,33.71,33.71,33.63,33.71,281500.0,23.7965,23.7965,23.7401,23.7965,281500.0
2011-03-03 12:10:00,33.7,33.7,33.54,33.55,217200.0,23.7895,23.7895,23.6765,23.6836,217200.0
2011-03-03 12:20:00,33.56,33.62,33.54,33.56,219400.0,23.6907,23.733,23.6765,23.6907,219400.0
2011-03-03 12:30:00,33.56,33.64,33.51,33.52,558900.0,23.6907,23.7471,23.6554,23.6624,558900.0
2011-03-03 12:40:00,33.51,33.56,33.5,33.54,146200.0,23.6554,23.6907,23.6483,23.6765,146200.0
2011-03-03 12:50:00,33.54,33.61,33.53,33.55,184500.0,23.6765,23.726,23.6695,23.6836,184500.0
2011-03-03 13:00:00,33.56,33.59,33.55,33.58,244800.0,23.6907,23.7118,23.6836,23.7048,244800.0
2011-03-03 13:10:00,33.58,33.59,33.57,33.58,81200.0,23.7048,23.7118,23.6977,23.7048,81200.0
2011-03-03 13:20:00,33.59,33.6,33.56,33.58,144700.0,23.7118,23.7189,23.6907,23.7048,144700.0
2011-03-03 13:30:00,33.58,33.58,33.56,33.57,60400.0,23.7048,23.7048,23.6907,23.6977,60400.0
2011-03-03 13:40:00,33.57,33.57,33.56,33.56,81900.0,23.6977,23.6977,23.6907,23.6907,81900.0
2011-03-03 13:50:00,33.57,33.65,33.56,33.63,382800.0,23.6977,23.7542,23.6907,23.7401,382800.0
2011-03-03 14:00:00,33.63,33.68,33.62,33.66,155000.0,23.7401,23.7754,23.733,23.7613,155000.0
2011-03-03 14:10:00,33.66,33.76,33.65,33.73,367700.0,23.7613,23.8318,23.7542,23.8107,367700.0
2011-03-03 14:20:00,33.73,33.74,33.64,33.64,82400.0,23.8107,23.8177,23.7471,23.7471,82400.0
2011-03-03 14:30:00,33.64,33.66,33.59,33.59,245100.0,23.7471,23.7613,23.7118,23.7118,245100.0
2011-03-03 14:40:00,33.59,33.6,33.52,33.52,103600.0,23.7118,23.7189,23.6624,23.6624,103600.0
2011-03-03 14:50:00,33.51,33.53,33.5,33.53,178400.0,23.6554,23.6695,23.6483,23.6695,178400.0
2011-03-03 15:00:00,33.52,33.55,33.47,33.52,200400.0,23.6624,23.6836,23.6271,23.6624,200400.0
2011-03-03 15:10:00,33.52,33.52,33.45,33.48,167400.0,23.6624,23.6624,23.613,23.6342,167400.0
2011-03-03 15:20:00,33.47,33.48,33.43,33.44,111900.0,23.6271,23.6342,23.5989,23.6059,111900.0
2011-03-03 15:30:00,33.43,33.53,33.4,33.53,277700.0,23.5989,23.6695,23.5777,23.6695,277700.0
2011-03-03 15:40:00,33.52,33.56,33.48,33.5,417900.0,23.6624,23.6907,23.6342,23.6483,417900.0
2011-03-03 15:50:00,33.5,33.53,33.47,33.47,505100.0,23.6483,23.6695,23.6271,23.6271,505100.0
2011-03-04 09:30:00,33.41,33.74,33.37,33.7,351200.0,23.5848,23.8177,23.5565,23.7895,351200.0
2011-03-04 09:40:00,33.7,33.7,33.47,33.64,145800.0,23.7895,23.7895,23.6271,23.7471,145800.0
2011-03-04 09:50:00,33.63,33.71,33.5,33.7,192100.0,23.7401,23.7965,23.6483,23.7895,192100.0
2011-03-04 10:00:00,33.7,33.74,33.51,33.54,325700.0,23.7895,23.8177,23.6554,23.6765,325700.0
2011-03-04 10:10:00,33.53,33.53,33.43,33.46,364100.0,23.6695,23.6695,23.5989,23.6201,364100.0
2011-03-04 10:20:00,33.47,33.47,33.33,33.34,183600.0,23.6271,23.6271,23.5283,23.5354,183600.0
2011-03-04 10:30:00,33.34,33.37,33.29,33.3,232600.0,23.5354,23.5565,23.5001,23.5071,232600.0
2011-03-04 10:40:00,33.3,33.33,33.26,33.27,261000.0,23.5071,23.5283,23.4789,23.4859,261000.0
2011-03-04 10:50:00,33.27,33.35,33.25,33.34,149000.0,23.4859,23.5424,23.4718,23.5354,149000.0
2011-03-04 11:00:00,33.33,33.39,33.3,33.31,155100.0,23.5283,23.5707,23.5071,23.5142,155100.0
2011-03-04 11:10:00,33.31,33.32,33.25,33.27,124200.0,23.5142,23.5212,23.4718,23.4859,124200.0
2011-03-04 11:20:00,33.26,33.29,33.22,33.25,106100.0,23.4789,23.5001,23.4506,23.4718,106100.0
2011-03-04 11:30:00,33.26,33.37,33.22,33.35,196700.0,23.4789,23.5565,23.4506,23.5424,196700.0
2011-03-04 11:40:00,33.34,33.36,33.23,33.23,131100.0,23.5354,23.5495,23.4577,23.4577,131100.0
2011-03-04 11:50:00,33.24,33.26,33.12,33.14,273800.0,23.4648,23.4789,23.3801,23.3942,273800.0
2011-03-04 12:00:00,33.14,33.15,32.99,33.04,438600.0,23.3942,23.4012,23.2883,23.3236,438600.0
2011-03-04 12:10:00,33.04,33.05,32.91,32.97,258100.0,23.3236,23.3306,23.2318,23.2742,258100.0
2011-03-04 12:20:00,32.97,33.01,32.93,33.01,217100.0,23.2742,23.3024,23.2459,23.3024,217100.0
2011-03-04 12:30:00,33.01,33.01,32.95,33.0,219600.0,23.3024,23.3024,23.26,23.2953,219600.0
2011-03-04 12:40:00,33.0,33.03,32.99,33.01,112200.0,23.2953,23.3165,23.2883,23.3024,112200.0
2011-03-04 12:50:00,33.0,33.02,32.98,33.0,127900.0,23.2953,23.3095,23.2812,23.2953,127900.0
2011-03-04 13:00:00,33.0,33.05,32.99,33.0,126100.0,23.2953,23.3306,23.2883,23.2953,126100.0
2011-03-04 13:10:00,33.0,33.03,32.9,32.95,124800.0,23.2953,23.3165,23.2248,23.26,124800.0
2011-03-04 13:20:00,32.95,33.0,32.95,32.98,79600.0,23.26,23.2953,23.26,23.2812,79600.0
2011-03-04 13:30:00,32.97,33.0,32.97,33.0,54600.0,23.2742,23.2953,23.2742,23.2953,54600.0
2011-03-04 13:40:00,32.99,33.02,32.97,33.0,365700.0,23.2883,23.3095,23.2742,23.2953,365700.0
2011-03-04 13:50:00,33.0,33.03,32.98,33.0,280900.0,23.2953,23.3165,23.2812,23.2953,280900.0
2011-03-04 14:00:00,33.01,33.02,32.95,32.95,137400.0,23.3024,23.3095,23.26,23.26,137400.0
2011-03-04 14:10:00,32.96,32.98,32.91,32.94,112100.0,23.2671,23.2812,23.2318,23.253,112100.0
2011-03-04 14:20:00,32.93,32.98,32.93,32.94,186300.0,23.2459,23.2812,23.2459,23.253,186300.0
2011-03-04 14:30:00,32.94,32.97,32.89,32.9,188000.0,23.253,23.2742,23.2177,23.2248,188000.0
2011-03-04 14:40:00,32.9,32.91,32.84,32.89,247300.0,23.2248,23.2318,23.1824,23.2177,247300.0
2011-03-04 14:50:00,32.89,32.9,32.88,32.9,167000.0,23.2177,23.2248,23.2106,23.2248,167000.0
2011-03-04 15:00:00,32.9,32.96,32.89,32.9,261100.0,23.2248,23.2671,23.2177,23.2248,261100.0
2011-03-04 15:10:00,32.9,32.93,32.85,32.87,273700.0,23.2248,23.2459,23.1895,23.2036,273700.0
2011-03-04 15:20:00,32.87,32.87,32.8,32.81,255900.0,23.2036,23.2036,23.1542,23.1612,255900.0
2011-03-04 15:30:00,32.82,32.88,32.78,32.87,354200.0,23.1683,23.2106,23.14,23.2036,354200.0
2011-03-04 15:40:00,32.87,32.97,32.87,32.95,564900.0,23.2036,23.2742,23.2036,23.26,564900.0
2011-03-04 15:50:00,32.95,33.07,32.94,33.02,657800.0,23.26,23.3448,23.253,23.3095,657800.0
2011-03-07 09:30:00,33.16,33.17,33.01,33.09,290700.0,23.4083,23.4153,23.3024,23.3589,290700.0
2011-03-07 09:40:00,33.09,33.27,33.06,33.25,252600.0,23.3589,23.4859,23.3377,23.4718,252600.0
2011-03-07 09:50:00,33.25,33.29,33.17,33.23,217300.0,23.4718,23.5001,23.4153,23.4577,217300.0
2011-03-07 10:00:00,33.23,33.28,33.16,33.2,213100.0,23.4577,23.493,23.4083,23.4365,213100.0
2011-03-07 10:10:00,33.21,33.26,33.2,33.25,313600.0,23.4436,23.4789,23.4365,23.4718,313600.0
2011-03-07 10:20:00,33.25,33.32,33.24,33.27,185800.0,23.4718,23.5212,23.4648,23.4859,185800.0
2011-03-07 10:30:00,33.26,33.3,33.2,33.2,204800.0,23.4789,23.5071,23.4365,23.4365,204800.0
2011-03-07 10:40:00,33.2,33.23,33.0,33.01,251500.0,23.4365,23.4577,23.2953,23.3024,251500.0
2011-03-07 10:50:00,33.02,33.08,32.99,33.05,156900.0,23.3095,23.3518,23.2883,23.3306,156900.0
2011-03-07 11:00:00,33.05,33.08,33.0,33.02,204600.0,23.3306,23.3518,23.2953,23.3095,204600.0
2011-03-07 11:10:00,33.02,33.1,32.98,33.1,141800.0,23.3095,23.3659,23.2812,23.3659,141800.0
2011-03-07 11:20:00,33.1,33.1,32.96,32.97,185900.0,23.3659,23.3659,23.2671,23.2742,185900.0
2011-03-07 11:30:00,32.96,32.97,32.83,32.93,283900.0,23.2671,23.2742,23.1753,23.2459,283900.0
2011-03-07 11:40:00,32.93,32.93,32.88,32.91,168300.0,23.2459,23.2459,23.2106,23.2318,168300.0
2011-03-07 11:50:00,32.91,33.0,32.89,32.96,179200.0,23.2318,23.2953,23.2177,23.2671,179200.0
2011-03-07 12:00:00,32.95,33.02,32.94,33.02,214900.0,23.26,23.3095,23.253,23.3095,214900.0
2011-03-07 12:10:00,33.02,33.05,32.94,32.94,174600.0,23.3095,23.3306,23.253,23.253,174600.0
2011-03-07 12:20:00,32.94,33.01,32.94,32.96,172100.0,23.253,23.3024,23.253,23.2671,172100.0
2011-03-07 12:30:00,32.96,33.03,32.96,33.0,79800.0,23.2671,23.3165,23.2671,23.2953,79800.0
2011-03-07 12:40:00,33.01,33.01,32.93,32.93,112000.0,23.3024,23.3024,23.2459,23.2459,112000.0
2011-03-07 12:50:00,32.93,32.93,32.81,32.84,100400.0,23.2459,23.2459,23.1612,23.1824,100400.0
2011-03-07 13:00:00,32.83,32.85,32.79,32.81,74000.0,23.1753,23.1895,23.1471,23.1612,74000.0
2011-03-07 13:10:00,32.81,32.9,32.77,32.89,145400.0,23.1612,23.2248,23.133,23.2177,145400.0
2011-03-07 13:20:00,32.88,32.89,32.8,32.81,176400.0,23.2106,23.2177,23.1542,23.1612,176400.0
2011-03-07 13:30:00,32.8,32.87,32.8,32.8,72500.0,23.1542,23.2036,23.1542,23.1542,72500.0
2011-03-07 13:40:00,32.8,32.83,32.75,32.83,79400.0,23.1542,23.1753,23.1189,23.1753,79400.0
2011-03-07 13:50:00,32.83,32.84,32.75,32.79,87700.0,23.1753,23.1824,23.1189,23.1471,87700.0
2011-03-07 14:00:00,32.79,32.85,32.79,32.84,126900.0,23.1471,23.1895,23.1471,23.1824,126900.0
2011-03-07 14:10:00,32.84,32.93,32.82,32.93,151700.0,23.1824,23.2459,23.1683,23.2459,151700.0
2011-03-07 14:20:00,32.93,32.96,32.86,32.86,107800.0,23.2459,23.2671,23.1965,23.1965,107800.0
2011-03-07 14:30:00,32.85,32.87,32.84,32.84,93000.0,23.1895,23.2036,23.1824,23.1824,93000.0
2011-03-07 14:40:00,32.85,32.88,32.81,32.85,74500.0,23.1895,23.2106,23.1612,23.1895,74500.0
2011-03-07 14:50:00,32.86,32.9,32.81,32.87,109600.0,23.1965,23.2248,23.1612,23.2036,109600.0
2011-03-07 15:00:00,32.87,32.92,32.82,32.9,92500.0,23.2036,23.2389,23.1683,23.2248,92500.0
2011-03-07 15:10:00,32.91,32.95,32.88,32.91,190900.0,23.2318,23.26,23.2106,23.2318,190900.0
2011-03-07 15:20:00,32.9,32.94,32.84,32.89,205700.0,23.2248,23.253,23.1824,23.2177,205700.0
2011-03-07 15:30:00,32.9,32.95,32.88,32.9,239100.0,23.2248,23.26,23.2106,23.2248,239100.0
2011-03-07 15:40:00,32.91,32.92,32.86,32.89,158800.0,23.2318,23.2389,23.1965,23.2177,158800.0
2011-03-07 15:50:00,32.88,32.88,32.8,32.85,383400.0,23.2106,23.2106,23.1542,23.1895,383400.0
2011-03-08 09:30:00,32.93,33.07,32.92,32.99,283800.0,23.2459,23.3448,23.2389,23.2883,283800.0
2011-03-08 09:40:00,33.0,33.06,32.92,33.05,211200.0,23.2953,23.3377,23.2389,23.3306,211200.0
2011-03-08 09:50:00,33.05,33.21,33.01,33.19,136400.0,23.3306,23.4436,23.3024,23.4295,136400.0
2011-03-08 10:00:00,33.19,33.27,33.19,33.19,205600.0,23.4295,23.4859,23.4295,23.4295,205600.0
2011-03-08 10:10:00,33.19,33.31,33.19,33.28,171100.0,23.4295,23.5142,23.4295,23.493,171100.0
2011-03-08 10:20:00,33.28,33.39,33.27,33.39,158000.0,23.493,23.5707,23.4859,23.5707,158000.0
2011-03-08 10:30:00,33.39,33.43,33.32,33.36,292100.0,23.5707,23.5989,23.5212,23.5495,292100.0
2011-03-08 10:40:00,33.36,33.36,33.26,33.32,239700.0,23.5495,23.5495,23.4789,23.5212,239700.0
2011-03-08 10:50:00,33.31,33.4,33.29,33.32,170900.0,23.5142,23.5777,23.5001,23.5212,170900.0
2011-03-08 11:00:00,33.32,33.35,33.28,33.32,209400.0,23.5212,23.5424,23.493,23.5212,209400.0
2011-03-08 11:10:00,33.32,33.41,33.27,33.4,189800.0,23.5212,23.5848,23.4859,23.5777,189800.0
2011-03-08 11:20:00,33.4,33.48,33.38,33.45,153200.0,23.5777,23.6342,23.5636,23.613,153200.0
2011-03-08 11:30:00,33.45,33.49,33.41,33.42,134200.0,23.613,23.6412,23.5848,23.5918,134200.0
2011-03-08 11:40:00,33.43,33.46,33.37,33.44,287600.0,23.5989,23.6201,23.5565,23.6059,287600.0
2011-03-08 11:50:00,33.44,33.52,33.44,33.51,174600.0,23.6059,23.6624,23.6059,23.6554,174600.0
2011-03-08 12:00:00,33.51,33.54,33.43,33.44,131700.0,23.6554,23.6765,23.5989,23.6059,131700.0
2011-03-08 12:10:00,33.45,33.48,33.39,33.45,212400.0,23.613,23.6342,23.5707,23.613,212400.0
2011-03-08 12:20:00,33.46,33.49,33.44,33.46,106700.0,23.6201,23.6412,23.6059,23.6201,106700.0
2011-03-08 12:30:00,33.46,33.48,33.44,33.48,112600.0,23.6201,23.6342,23.6059,23.6342,112600.0
2011-03-08 12:40:00,33.48,33.49,33.35,33.37,208800.0,23.6342,23.6412,23.5424,23.5565,208800.0
2011-03-08 12:50:00,33.37,33.41,33.34,33.41,76200.0,23.5565,23.5848,23.5354,23.5848,76200.0
2011-03-08 13:00:00,33.41,33.46,33.4,33.46,44000.0,23.5848,23.6201,23.5777,23.6201,44000.0
2011-03-08 13:10:00,33.46,33.47,33.43,33.44,61900.0,23.6201,23.6271,23.5989,23.6059,61900.0
2011-03-08 13:20:00,33.44,33.47,33.44,33.45,46700.0,23.6059,23.6271,23.6059,23.613,46700.0
2011-03-08 13:30:00,33.46,33.49,33.45,33.48,123900.0,23.6201,23.6412,23.613,23.6342,123900.0
2011-03-08 13:40:00,33.48,33.49,33.41,33.45,76900.0,23.6342,23.6412,23.5848,23.613,76900.0
2011-03-08 13:50:00,33.45,33.45,33.42,33.42,74400.0,23.613,23.613,23.5918,23.5918,74400.0
2011-03-08 14:00:00,33.43,33.45,33.36,33.39,129600.0,23.5989,23.613,23.5495,23.5707,129600.0
2011-03-08 14:10:00,33.39,33.41,33.37,33.41,82200.0,23.5707,23.5848,23.5565,23.5848,82200.0
2011-03-08 14:20:00,33.41,33.45,33.39,33.41,128600.0,23.5848,23.613,23.5707,23.5848,128600.0
2011-03-08 14:30:00,33.41,33.43,33.36,33.43,115800.0,23.5848,23.5989,23.5495,23.5989,115800.0
2011-03-08 14:40:00,33.43,33.48,33.41,33.47,103200.0,23.5989,23.6342,23.5848,23.6271,103200.0
2011-03-08 14:50:00,33.48,33.5,33.45,33.46,98500.0,23.6342,23.6483,23.613,23.6201,98500.0
2011-03-08 15:00:00,33.45,33.47,33.42,33.46,122700.0,23.613,23.6271,23.5918,23.6201,122700.0
2011-03-08 15:10:00,33.46,33.49,33.43,33.49,146200.0,23.6201,23.6412,23.5989,23.6412,146200.0
2011-03-08 15:20:00,33.49,33.5,33.41,33.45,151900.0,23.6412,23.6483,23.5848,23.613,151900.0
2011-03-08 15:30:00,33.45,33.47,33.41,33.46,210000.0,23.613,23.6271,23.5848,23.6201,210000.0
2011-03-08 15:40:00,33.46,33.47,33.41,33.45,314000.0,23.6201,23.6271,23.5848,23.613,314000.0
2011-03-08 15:50:00,33.45,33.46,33.35,33.38,639000.0,23.613,23.6201,23.5424,23.5636,639000.0
2011-03-09 09:30:00,33.38,33.61,33.36,33.59,470800.0,23.5636,23.726,23.5495,23.7118,470800.0
2011-03-09 09:40:00,33.59,33.68,33.56,33.67,548200.0,23.7118,23.7754,23.6907,23.7683,548200.0
2011-03-09 09:50:00,33.67,33.79,33.66,33.76,573600.0,23.7683,23.853,23.7613,23.8318,573600.0
2011-03-09 10:00:00,33.76,33.78,33.68,33.72,331700.0,23.8318,23.846,23.7754,23.8036,331700.0
2011-03-09 10:10:00,33.72,33.78,33.7,33.76,231100.0,23.8036,23.846,23.7895,23.8318,231100.0
2011-03-09 10:20:00,33.76,33.95,33.75,33.95,464200.0,23.8318,23.966,23.8248,23.966,464200.0
2011-03-09 10:30:00,33.94,33.94,33.78,33.8,441700.0,23.9589,23.9589,23.846,23.8601,441700.0
2011-03-09 10:40:00,33.81,33.83,33.7,33.72,332600.0,23.8671,23.8813,23.7895,23.8036,332600.0
2011-03-09 10:50:00,33.72,33.73,33.59,33.64,398900.0,23.8036,23.8107,23.7118,23.7471,398900.0
2011-03-09 11:00:00,33.63,33.67,33.59,33.65,203500.0,23.7401,23.7683,23.7118,23.7542,203500.0
2011-03-09 11:10:00,33.65,33.73,33.65,33.72,217400.0,23.7542,23.8107,23.7542,23.8036,217400.0
2011-03-09 11:20:00,33.72,33.82,33.7,33.79,316800.0,23.8036,23.8742,23.7895,23.853,316800.0
2011-03-09 11:30:00,33.79,33.87,33.78,33.82,428000.0,23.853,23.9095,23.846,23.8742,428000.0
2011-03-09 11:40:00,33.83,33.86,33.76,33.85,278800.0,23.8813,23.9024,23.8318,23.8954,278800.0
2011-03-09 11:50:00,33.85,33.96,33.84,33.89,250300.0,23.8954,23.973,23.8883,23.9236,250300.0
2011-03-09 12:00:00,33.9,33.98,33.9,33.9,169600.0,23.9307,23.9871,23.9307,23.9307,169600.0
2011-03-09 12:10:00,33.9,33.94,33.84,33.92,134800.0,23.9307,23.9589,23.8883,23.9448,134800.0
2011-03-09 12:20:00,33.92,33.96,33.88,33.89,130900.0,23.9448,23.973,23.9166,23.9236,130900.0
2011-03-09 12:30:00,33.89,33.93,33.85,33.93,163400.0,23.9236,23.9518,23.8954,23.9518,163400.0
2011-03-09 12:40:00,33.93,33.99,33.91,33.97,261900.0,23.9518,23.9942,23.9377,23.9801,261900.0
2011-03-09 12:50:00,33.97,34.04,33.95,34.01,513400.0,23.9801,24.0295,23.966,24.0083,513400.0
2011-03-09 13:00:00,34.01,34.08,34.0,34.06,405600.0,24.0083,24.0577,24.0013,24.0436,405600.0
2011-03-09 13:10:00,34.06,34.15,34.05,34.05,376000.0,24.0436,24.1072,24.0366,24.0366,376000.0
2011-03-09 13:20:00,34.06,34.15,34.04,34.14,225700.0,24.0436,24.1072,24.0295,24.1001,225700.0
2011-03-09 13:30:00,34.14,34.15,34.04,34.04,308800.0,24.1001,24.1072,24.0295,24.0295,308800.0
2011-03-09 13:40:00,34.04,34.1,34.02,34.08,220300.0,24.0295,24.0719,24.0154,24.0577,220300.0
2011-03-09 13:50:00,34.08,34.13,34.05,34.09,193800.0,24.0577,24.093,24.0366,24.0648,193800.0
2011-03-09 14:00:00,34.09,34.14,34.06,34.07,222400.0,24.0648,24.1001,24.0436,24.0507,222400.0
2011-03-09 14:10:00,34.08,34.16,34.07,34.15,237400.0,24.0577,24.1142,24.0507,24.1072,237400.0
2011-03-09 14:20:00,34.14,34.14,34.07,34.09,278400.0,24.1001,24.1001,24.0507,24.0648,278400.0
2011-03-09 14:30:00,34.09,34.14,34.06,34.12,290100.0,24.0648,24.1001,24.0436,24.086,290100.0
2011-03-09 14:40:00,34.12,34.23,34.12,34.23,353100.0,24.086,24.1636,24.086,24.1636,353100.0
2011-03-09 14:50:00,34.23,34.25,34.16,34.17,218000.0,24.1636,24.1777,24.1142,24.1213,218000.0
2011-03-09 15:00:00,34.17,34.18,34.09,34.13,311100.0,24.1213,24.1283,24.0648,24.093,311100.0
2011-03-09 15:10:00,34.13,34.15,34.09,34.11,248400.0,24.093,24.1072,24.0648,24.0789,248400.0
2011-03-09 15:20:00,34.11,34.17,34.04,34.08,380500.0,24.0789,24.1213,24.0295,24.0577,380500.0
2011-03-09 15:30:00,34.08,34.08,34.02,34.07,292800.0,24.0577,24.0577,24.0154,24.0507,292800.0
2011-03-09 15:40:00,34.07,34.1,34.04,34.06,536100.0,24.0507,24.0719,24.0295,24.0436,536100.0
2011-03-09 15:50:00,34.05,34.08,34.05,34.07,627700.0,24.0366,24.0577,24.0366,24.0507,627700.0
2011-03-10 09:30:00,33.87,33.95,33.65,33.77,357300.0,23.9095,23.966,23.7542,23.8389,357300.0
2011-03-10 09:40:00,33.77,33.84,33.72,33.8,287700.0,23.8389,23.8883,23.8036,23.8601,287700.0
2011-03-10 09:50:00,33.81,33.88,33.79,33.8,160300.0,23.8671,23.9166,23.853,23.8601,160300.0
2011-03-10 10:00:00,33.8,33.84,33.74,33.79,416700.0,23.8601,23.8883,23.8177,23.853,416700.0
2011-03-10 10:10:00,33.78,33.86,33.75,33.86,135600.0,23.846,23.9024,23.8248,23.9024,135600.0
2011-03-10 10:20:00,33.86,33.9,33.8,33.87,195100.0,23.9024,23.9307,23.8601,23.9095,195100.0
2011-03-10 10:30:00,33.87,33.89,33.84,33.87,287300.0,23.9095,23.9236,23.8883,23.9095,287300.0
2011-03-10 10:40:00,33.87,34.0,33.87,33.98,245900.0,23.9095,24.0013,23.9095,23.9871,245900.0
2011-03-10 10:50:00,33.98,33.99,33.92,33.92,173500.0,23.9871,23.9942,23.9448,23.9448,173500.0
2011-03-10 11:00:00,33.93,33.97,33.91,33.93,164600.0,23.9518,23.9801,23.9377,23.9518,164600.0
2011-03-10 11:10:00,33.93,34.0,33.92,34.0,264400.0,23.9518,24.0013,23.9448,24.0013,264400.0
2011-03-10 11:20:00,34.0,34.02,33.93,33.97,287300.0,24.0013,24.0154,23.9518,23.9801,287300.0
2011-03-10 11:30:00,33.97,33.98,33.92,33.92,167800.0,23.9801,23.9871,23.9448,23.9448,167800.0
2011-03-10 11:40:00,33.93,33.95,33.87,33.9,205700.0,23.9518,23.966,23.9095,23.9307,205700.0
2011-03-10 11:50:00,33.9,33.96,33.87,33.94,208200.0,23.9307,23.973,23.9095,23.9589,208200.0
2011-03-10 12:00:00,33.94,33.96,33.9,33.9,146300.0,23.9589,23.973,23.9307,23.9307,146300.0
2011-03-10 12:10:00,33.9,33.99,33.9,33.91,154800.0,23.9307,23.9942,23.9307,23.9377,154800.0
2011-03-10 12:20:00,33.91,33.97,33.87,33.91,135100.0,23.9377,23.9801,23.9095,23.9377,135100.0
2011-03-10 12:30:00,33.91,34.0,33.9,34.0,129300.0,23.9377,24.0013,23.9307,24.0013,129300.0
2011-03-10 12:40:00,34.0,34.02,33.96,33.99,179500.0,24.0013,24.0154,23.973,23.9942,179500.0
2011-03-10 12:50:00,33.99,34.09,33.98,34.09,220500.0,23.9942,24.0648,23.9871,24.0648,220500.0
2011-03-10 13:00:00,34.09,34.17,34.08,34.13,346400.0,24.0648,24.1213,24.0577,24.093,346400.0
2011-03-10 13:10:00,34.12,34.24,34.12,34.16,282800.0,24.086,24.1707,24.086,24.1142,282800.0
2011-03-10 13:20:00,34.16,34.16,34.02,34.05,339800.0,24.1142,24.1142,24.0154,24.0366,339800.0
2011-03-10 13:30:00,34.04,34.05,33.9,33.92,519000.0,24.0295,24.0366,23.9307,23.9448,519000.0
2011-03-10 13:40:00,33.9,33.99,33.9,33.97,230300.0,23.9307,23.9942,23.9307,23.9801,230300.0
2011-03-10 13:50:00,33.97,34.02,33.93,33.98,160200.0,23.9801,24.0154,23.9518,23.9871,160200.0
2011-03-10 14:00:00,33.98,34.06,33.97,34.04,396300.0,23.9871,24.0436,23.9801,24.0295,396300.0
2011-03-10 14:10:00,34.04,34.04,33.97,34.03,173900.0,24.0295,24.0295,23.9801,24.0224,173900.0
2011-03-10 14:20:00,34.03,34.05,33.98,33.99,190500.0,24.0224,24.0366,23.9871,23.9942,190500.0
2011-03-10 14:30:00,33.99,34.07,33.98,34.07,198400.0,23.9942,24.0507,23.9871,24.0507,198400.0
2011-03-10 14:40:00,34.07,34.07,34.02,34.04,159200.0,24.0507,24.0507,24.0154,24.0295,159200.0
2011-03-10 14:50:00,34.03,34.13,34.03,34.11,331400.0,24.0224,24.093,24.0224,24.0789,331400.0
2011-03-10 15:00:00,34.11,34.13,34.03,34.05,362300.0,24.0789,24.093,24.0224,24.0366,362300.0
2011-03-10 15:10:00,34.04,34.06,34.0,34.01,255100.0,24.0295,24.0436,24.0013,24.0083,255100.0
2011-03-10 15:20:00,34.01,34.03,33.99,34.01,230000.0,24.0083,24.0224,23.9942,24.0083,230000.0
2011-03-10 15:30:00,34.0,34.04,33.98,34.04,342700.0,24.0013,24.0295,23.9871,24.0295,342700.0
2011-03-10 15:40:00,34.03,34.12,34.03,34.05,397900.0,24.0224,24.086,24.0224,24.0366,397900.0
2011-03-10 15:50:00,34.05,34.1,34.01,34.03,858600.0,24.0366,24.0719,24.0083,24.0224,858600.0
2011-03-11 09:30:00,33.79,34.02,33.79,33.88,441500.0,23.853,24.0154,23.853,23.9166,441500.0
2011-03-11 09:40:00,33.88,33.93,33.8,33.84,251700.0,23.9166,23.9518,23.8601,23.8883,251700.0
2011-03-11 09:50:00,33.84,33.84,33.63,33.75,403000.0,23.8883,23.8883,23.7401,23.8248,403000.0
2011-03-11 10:00:00,33.75,33.75,33.65,33.72,263100.0,23.8248,23.8248,23.7542,23.8036,263100.0
2011-03-11 10:10:00,33.73,33.91,33.68,33.9,336300.0,23.8107,23.9377,23.7754,23.9307,336300.0
2011-03-11 10:20:00,33.9,33.94,33.75,33.79,280000.0,23.9307,23.9589,23.8248,23.853,280000.0
2011-03-11 10:30:00,33.78,33.81,33.74,33.76,301700.0,23.846,23.8671,23.8177,23.8318,301700.0
2011-03-11 10:40:00,33.76,33.79,33.73,33.77,300300.0,23.8318,23.853,23.8107,23.8389,300300.0
2011-03-11 10:50:00,33.77,33.85,33.74,33.79,243600.0,23.8389,23.8954,23.8177,23.853,243600.0
2011-03-11 11:00:00,33.79,33.8,33.72,33.78,187900.0,23.853,23.8601,23.8036,23.846,187900.0
2011-03-11 11:10:00,33.78,33.83,33.74,33.77,192100.0,23.846,23.8813,23.8177,23.8389,192100.0
2011-03-11 11:20:00,33.76,33.88,33.76,33.77,239600.0,23.8318,23.9166,23.8318,23.8389,239600.0
2011-03-11 11:30:00,33.77,33.85,33.77,33.83,245000.0,23.8389,23.8954,23.8389,23.8813,245000.0
2011-03-11 11:40:00,33.84,33.87,33.83,33.87,133200.0,23.8883,23.9095,23.8813,23.9095,133200.0
2011-03-11 11:50:00,33.87,33.95,33.86,33.92,221400.0,23.9095,23.966,23.9024,23.9448,221400.0
2011-03-11 12:00:00,33.92,34.04,33.91,34.03,200200.0,23.9448,24.0295,23.9377,24.0224,200200.0
2011-03-11 12:10:00,34.03,34.03,33.97,34.0,156000.0,24.0224,24.0224,23.9801,24.0013,156000.0
2011-03-11 12:20:00,33.99,34.01,33.97,33.98,132200.0,23.9942,24.0083,23.9801,23.9871,132200.0
2011-03-11 12:30:00,33.98,33.98,33.93,33.96,34600.0,23.9871,23.9871,23.9518,23.973,34600.0
2011-03-11 12:40:00,33.96,34.0,33.95,33.97,79600.0,23.973,24.0013,23.966,23.9801,79600.0
2011-03-11 12:50:00,33.97,34.0,33.94,33.98,144600.0,23.9801,24.0013,23.9589,23.9871,144600.0
2011-03-11 13:00:00,33.99,33.99,33.9,33.91,70700.0,23.9942,23.9942,23.9307,23.9377,70700.0
2011-03-11 13:10:00,33.92,33.96,33.89,33.94,191100.0,23.9448,23.973,23.9236,23.9589,191100.0
2011-03-11 13:20:00,33.95,33.95,33.89,33.9,61600.0,23.966,23.966,23.9236,23.9307,61600.0
2011-03-11 13:30:00,33.9,33.97,33.88,33.93,153100.0,23.9307,23.9801,23.9166,23.9518,153100.0
2011-03-11 13:40:00,33.92,33.99,33.92,33.96,131000.0,23.9448,23.9942,23.9448,23.973,131000.0
2011-03-11 13:50:00,33.97,34.0,33.94,33.98,123000.0,23.9801,24.0013,23.9589,23.9871,123000.0
2011-03-11 14:00:00,33.98,34.0,33.94,33.97,114500.0,23.9871,24.0013,23.9589,23.9801,114500.0
2011-03-11 14:10:00,33.96,34.04,33.94,34.04,116800.0,23.973,24.0295,23.9589,24.0295,116800.0
2011-03-11 14:20:00,34.03,34.04,34.0,34.01,95300.0,24.0224,24.0295,24.0013,24.0083,95300.0
2011-03-11 14:30:00,34.0,34.06,34.0,34.04,123000.0,24.0013,24.0436,24.0013,24.0295,123000.0
2011-03-11 14:40:00,34.04,34.05,33.98,33.98,167800.0,24.0295,24.0366,23.9871,23.9871,167800.0
2011-03-11 14:50:00,33.98,34.02,33.98,34.01,76000.0,23.9871,24.0154,23.9871,24.0083,76000.0
2011-03-11 15:00:00,34.0,34.06,34.0,34.01,154000.0,24.0013,24.0436,24.0013,24.0083,154000.0
2011-03-11 15:10:00,34.02,34.07,34.01,34.03,199600.0,24.0154,24.0507,24.0083,24.0224,199600.0
2011-03-11 15:20:00,34.02,34.08,34.02,34.06,144800.0,24.0154,24.0577,24.0154,24.0436,144800.0
2011-03-11 15:30:00,34.06,34.1,33.98,34.04,285100.0,24.0436,24.0719,23.9871,24.0295,285100.0
2011-03-11 15:40:00,34.04,34.09,34.01,34.02,217100.0,24.0295,24.0648,24.0083,24.0154,217100.0
2011-03-11 15:50:00,34.02,34.05,33.98,34.01,473900.0,24.0154,24.0366,23.9871,24.0083,473900.0
2011-03-14 09:30:00,33.87,33.96,33.76,33.91,209700.0,23.9095,23.973,23.8318,23.9377,209700.0
2011-03-14 09:40:00,33.9,33.95,33.75,33.77,170800.0,23.9307,23.966,23.8248,23.8389,170800.0
2011-03-14 09:50:00,33.77,33.81,33.69,33.76,173200.0,23.8389,23.8671,23.7824,23.8318,173200.0
2011-03-14 10:00:00,33.75,33.83,33.73,33.74,118700.0,23.8248,23.8813,23.8107,23.8177,118700.0
2011-03-14 10:10:00,33.74,33.79,33.7,33.75,124300.0,23.8177,23.853,23.7895,23.8248,124300.0
2011-03-14 10:20:00,33.75,33.78,33.72,33.72,245800.0,23.8248,23.846,23.8036,23.8036,245800.0
2011-03-14 10:30:00,33.73,33.73,33.59,33.65,249500.0,23.8107,23.8107,23.7118,23.7542,249500.0
2011-03-14 10:40:00,33.66,33.66,33.6,33.65,178100.0,23.7613,23.7613,23.7189,23.7542,178100.0
2011-03-14 10:50:00,33.65,33.65,33.56,33.6,426500.0,23.7542,23.7542,23.6907,23.7189,426500.0
2011-03-14 11:00:00,33.6,33.61,33.53,33.56,205800.0,23.7189,23.726,23.6695,23.6907,205800.0
2011-03-14 11:10:00,33.55,33.57,33.42,33.49,316800.0,23.6836,23.6977,23.5918,23.6412,316800.0
2011-03-14 11:20:00,33.48,33.51,33.41,33.41,214500.0,23.6342,23.6554,23.5848,23.5848,214500.0
2011-03-14 11:30:00,33.4,33.42,33.34,33.34,230100.0,23.5777,23.5918,23.5354,23.5354,230100.0
2011-03-14 11:40:00,33.35,33.37,33.27,33.28,262700.0,23.5424,23.5565,23.4859,23.493,262700.0
2011-03-14 11:50:00,33.27,33.28,33.22,33.27,393900.0,23.4859,23.493,23.4506,23.4859,393900.0
2011-03-14 12:00:00,33.27,33.29,33.23,33.24,275600.0,23.4859,23.5001,23.4577,23.4648,275600.0
2011-03-14 12:10:00,33.23,33.3,33.23,33.29,125200.0,23.4577,23.5071,23.4577,23.5001,125200.0
2011-03-14 12:20:00,33.29,33.34,33.29,33.29,134800.0,23.5001,23.5354,23.5001,23.5001,134800.0
2011-03-14 12:30:00,33.29,33.37,33.29,33.33,123300.0,23.5001,23.5565,23.5001,23.5283,123300.0
2011-03-14 12:40:00,33.33,33.36,33.31,33.34,179600.0,23.5283,23.5495,23.5142,23.5354,179600.0
2011-03-14 12:50:00,33.34,33.39,33.28,33.39,212500.0,23.5354,23.5707,23.493,23.5707,212500.0
2011-03-14 13:00:00,33.39,33.43,33.33,33.41,236800.0,23.5707,23.5989,23.5283,23.5848,236800.0
2011-03-14 13:10:00,33.41,33.47,33.41,33.47,223800.0,23.5848,23.6271,23.5848,23.6271,223800.0
2011-03-14 13:20:00,33.47,33.5,33.44,33.46,191000.0,23.6271,23.6483,23.6059,23.6201,191000.0
2011-03-14 13:30:00,33.46,33.48,33.42,33.43,125300.0,23.6201,23.6342,23.5918,23.5989,125300.0
2011-03-14 13:40:00,33.41,33.44,33.38,33.39,115400.0,23.5848,23.6059,23.5636,23.5707,115400.0
2011-03-14 13:50:00,33.4,33.52,33.39,33.41,370200.0,23.5777,23.6624,23.5707,23.5848,370200.0
2011-03-14 14:00:00,33.41,33.52,33.4,33.49,269300.0,23.5848,23.6624,23.5777,23.6412,269300.0
2011-03-14 14:10:00,33.49,33.52,33.44,33.47,162300.0,23.6412,23.6624,23.6059,23.6271,162300.0
2011-03-14 14:20:00,33.48,33.54,33.46,33.5,199900.0,23.6342,23.6765,23.6201,23.6483,199900.0
2011-03-14 14:30:00,33.5,33.5,33.37,33.4,178800.0,23.6483,23.6483,23.5565,23.5777,178800.0
2011-03-14 14:40:00,33.4,33.41,33.36,33.37,259100.0,23.5777,23.5848,23.5495,23.5565,259100.0
2011-03-14 14:50:00,33.38,33.39,33.33,33.37,313700.0,23.5636,23.5707,23.5283,23.5565,313700.0
2011-03-14 15:00:00,33.38,33.4,33.34,33.36,210500.0,23.5636,23.5777,23.5354,23.5495,210500.0
2011-03-14 15:10:00,33.36,33.43,33.35,33.39,200700.0,23.5495,23.5989,23.5424,23.5707,200700.0
2011-03-14 15:20:00,33.4,33.42,33.34,33.35,325700.0,23.5777,23.5918,23.5354,23.5424,325700.0
2011-03-14 15:30:00,33.35,33.44,33.34,33.43,269500.0,23.5424,23.6059,23.5354,23.5989,269500.0
2011-03-14 15:40:00,33.43,33.57,33.43,33.49,498900.0,23.5989,23.6977,23.5989,23.6412,498900.0
2011-03-14 15:50:00,33.49,33.55,33.48,33.5,506800.0,23.6412,23.6836,23.6342,23.6483,506800.0
2011-03-15 09:30:00,33.07,33.19,32.8,33.09,737300.0,23.3448,23.4295,23.1542,23.3589,737300.0
2011-03-15 09:40:00,33.09,33.16,32.9,33.16,409200.0,23.3589,23.4083,23.2248,23.4083,409200.0
2011-03-15 09:50:00,33.16,33.16,33.0,33.03,456000.0,23.4083,23.4083,23.2953,23.3165,456000.0
2011-03-15 10:00:00,33.03,33.22,33.0,33.16,415500.0,23.3165,23.4506,23.2953,23.4083,415500.0
2011-03-15 10:10:00,33.15,33.26,33.14,33.18,362900.0,23.4012,23.4789,23.3942,23.4224,362900.0
2011-03-15 10:20:00,33.18,33.25,33.15,33.22,255700.0,23.4224,23.4718,23.4012,23.4506,255700.0
2011-03-15 10:30:00,33.22,33.27,33.2,33.26,289800.0,23.4506,23.4859,23.4365,23.4789,289800.0
2011-03-15 10:40:00,33.26,33.28,33.16,33.19,310300.0,23.4789,23.493,23.4083,23.4295,310300.0
2011-03-15 10:50:00,33.18,33.21,33.09,33.15,201500.0,23.4224,23.4436,23.3589,23.4012,201500.0
2011-03-15 11:00:00,33.15,33.16,33.06,33.08,342900.0,23.4012,23.4083,23.3377,23.3518,342900.0
2011-03-15 11:10:00,33.08,33.11,33.06,33.07,208400.0,23.3518,23.373,23.3377,23.3448,208400.0
2011-03-15 11:20:00,33.08,33.1,33.03,33.08,249600.0,23.3518,23.3659,23.3165,23.3518,249600.0
2011-03-15 11:30:00,33.08,33.11,33.03,33.11,148700.0,23.3518,23.373,23.3165,23.373,148700.0
2011-03-15 11:40:00,33.11,33.14,33.08,33.09,263600.0,23.373,23.3942,23.3518,23.3589,263600.0
2011-03-15 11:50:00,33.09,33.12,33.04,33.09,127900.0,23.3589,23.3801,23.3236,23.3589,127900.0
2011-03-15 12:00:00,33.1,33.18,33.07,33.17,242800.0,23.3659,23.4224,23.3448,23.4153,242800.0
2011-03-15 12:10:00,33.18,33.19,33.13,33.18,232900.0,23.4224,23.4295,23.3871,23.4224,232900.0
2011-03-15 12:20:00,33.17,33.25,33.16,33.18,181900.0,23.4153,23.4718,23.4083,23.4224,181900.0
2011-03-15 12:30:00,33.18,33.22,33.16,33.2,318500.0,23.4224,23.4506,23.4083,23.4365,318500.0
2011-03-15 12:40:00,33.21,33.21,33.15,33.17,234800.0,23.4436,23.4436,23.4012,23.4153,234800.0
2011-03-15 12:50:00,33.17,33.2,33.16,33.17,110300.0,23.4153,23.4365,23.4083,23.4153,110300.0
2011-03-15 13:00:00,33.17,33.17,33.1,33.11,131600.0,23.4153,23.4153,23.3659,23.373,131600.0
2011-03-15 13:10:00,33.1,33.14,33.05,33.08,157100.0,23.3659,23.3942,23.3306,23.3518,157100.0
2011-03-15 13:20:00,33.07,33.1,33.05,33.06,104200.0,23.3448,23.3659,23.3306,23.3377,104200.0
2011-03-15 13:30:00,33.06,33.11,33.05,33.09,108700.0,23.3377,23.373,23.3306,23.3589,108700.0
2011-03-15 13:40:00,33.09,33.11,33.03,33.09,128800.0,23.3589,23.373,23.3165,23.3589,128800.0
2011-03-15 13:50:00,33.09,33.12,33.09,33.09,215500.0,23.3589,23.3801,23.3589,23.3589,215500.0
2011-03-15 14:00:00,33.1,33.12,33.09,33.12,83700.0,23.3659,23.3801,23.3589,23.3801,83700.0
2011-03-15 14:10:00,33.12,33.16,33.05,33.05,283200.0,23.3801,23.4083,23.3306,23.3306,283200.0
2011-03-15 14:20:00,33.06,33.24,33.05,33.18,267300.0,23.3377,23.4648,23.3306,23.4224,267300.0
2011-03-15 14:30:00,33.19,33.2,33.13,33.13,216500.0,23.4295,23.4365,23.3871,23.3871,216500.0
2011-03-15 14:40:00,33.13,33.21,33.11,33.17,232500.0,23.3871,23.4436,23.373,23.4153,232500.0
2011-03-15 14:50:00,33.17,33.18,33.1,33.1,237800.0,23.4153,23.4224,23.3659,23.3659,237800.0
2011-03-15 15:00:00,33.11,33.18,33.09,33.16,265300.0,23.373,23.4224,23.3589,23.4083,265300.0
2011-03-15 15:10:00,33.16,33.22,33.14,33.17,273800.0,23.4083,23.4506,23.3942,23.4153,273800.0
2011-03-15 15:20:00,33.18,33.26,33.17,33.24,310300.0,23.4224,23.4789,23.4153,23.4648,310300.0
2011-03-15 15:30:00,33.25,33.25,33.2,33.23,463400.0,23.4718,23.4718,23.4365,23.4577,463400.0
2011-03-15 15:40:00,33.23,33.28,33.18,33.18,621400.0,23.4577,23.493,23.4224,23.4224,621400.0
2011-03-15 15:50:00,33.19,33.24,33.09,33.12,827000.0,23.4295,23.4648,23.3589,23.3801,827000.0
2011-03-16 09:30:00,32.98,33.05,32.86,32.91,283100.0,23.2812,23.3306,23.1965,23.2318,283100.0
2011-03-16 09:40:00,32.91,32.96,32.83,32.93,266700.0,23.2318,23.2671,23.1753,23.2459,266700.0
2011-03-16 09:50:00,32.93,32.98,32.89,32.92,239000.0,23.2459,23.2812,23.2177,23.2389,239000.0
2011-03-16 10:00:00,32.91,33.02,32.91,33.0,160200.0,23.2318,23.3095,23.2318,23.2953,160200.0
2011-03-16 10:10:00,33.0,33.03,32.95,33.01,212100.0,23.2953,23.3165,23.26,23.3024,212100.0
2011-03-16 10:20:00,33.01,33.02,32.95,32.98,124300.0,23.3024,23.3095,23.26,23.2812,124300.0
2011-03-16 10:30:00,32.98,33.01,32.94,32.99,167300.0,23.2812,23.3024,23.253,23.2883,167300.0
2011-03-16 10:40:00,33.0,33.0,32.94,32.98,267500.0,23.2953,23.2953,23.253,23.2812,267500.0
2011-03-16 10:50:00,32.98,33.0,32.89,32.9,329100.0,23.2812,23.2953,23.2177,23.2248,329100.0
2011-03-16 11:00:00,32.89,32.91,32.65,32.86,1227400.0,23.2177,23.2318,23.0483,23.1965,1227400.0
2011-03-16 11:10:00,32.87,32.96,32.79,32.9,409700.0,23.2036,23.2671,23.1471,23.2248,409700.0
2011-03-16 11:20:00,32.91,32.92,32.76,32.84,402500.0,23.2318,23.2389,23.1259,23.1824,402500.0
2011-03-16 11:30:00,32.85,32.91,32.75,32.81,236500.0,23.1895,23.2318,23.1189,23.1612,236500.0
2011-03-16 11:40:00,32.81,32.85,32.74,32.81,423500.0,23.1612,23.1895,23.1118,23.1612,423500.0
2011-03-16 11:50:00,32.8,32.86,32.74,32.82,567900.0,23.1542,23.1965,23.1118,23.1683,567900.0
2011-03-16 12:00:00,32.82,32.82,32.7,32.74,250100.0,23.1683,23.1683,23.0836,23.1118,250100.0
2011-03-16 12:10:00,32.74,32.81,32.69,32.76,294800.0,23.1118,23.1612,23.0765,23.1259,294800.0
2011-03-16 12:20:00,32.75,32.77,32.71,32.76,233700.0,23.1189,23.133,23.0906,23.1259,233700.0
2011-03-16 12:30:00,32.76,32.8,32.74,32.76,260600.0,23.1259,23.1542,23.1118,23.1259,260600.0
2011-03-16 12:40:00,32.75,32.83,32.75,32.78,298500.0,23.1189,23.1753,23.1189,23.14,298500.0
2011-03-16 12:50:00,32.78,32.81,32.76,32.79,155200.0,23.14,23.1612,23.1259,23.1471,155200.0
2011-03-16 13:00:00,32.8,32.88,32.8,32.86,273300.0,23.1542,23.2106,23.1542,23.1965,273300.0
2011-03-16 13:10:00,32.87,32.87,32.8,32.86,360300.0,23.2036,23.2036,23.1542,23.1965,360300.0
2011-03-16 13:20:00,32.87,32.9,32.83,32.88,414200.0,23.2036,23.2248,23.1753,23.2106,414200.0
2011-03-16 13:30:00,32.88,32.92,32.86,32.87,319700.0,23.2106,23.2389,23.1965,23.2036,319700.0
2011-03-16 13:40:00,32.87,32.89,32.79,32.81,332600.0,23.2036,23.2177,23.1471,23.1612,332600.0
2011-03-16 13:50:00,32.82,32.87,32.8,32.84,340000.0,23.1683,23.2036,23.1542,23.1824,340000.0
2011-03-16 14:00:00,32.83,32.87,32.77,32.77,770900.0,23.1753,23.2036,23.133,23.133,770900.0
2011-03-16 14:10:00,32.77,32.79,32.51,32.51,825300.0,23.133,23.1471,22.9494,22.9494,825300.0
2011-03-16 14:20:00,32.52,32.72,32.5,32.7,787800.0,22.9565,23.0977,22.9424,23.0836,787800.0
2011-03-16 14:30:00,32.7,32.79,32.65,32.78,513300.0,23.0836,23.1471,23.0483,23.14,513300.0
2011-03-16 14:40:00,32.79,32.89,32.77,32.83,361400.0,23.1471,23.2177,23.133,23.1753,361400.0
2011-03-16 14:50:00,32.83,32.94,32.8,32.92,446200.0,23.1753,23.253,23.1542,23.2389,446200.0
2011-03-16 15:00:00,32.91,33.01,32.88,32.98,440700.0,23.2318,23.3024,23.2106,23.2812,440700.0
2011-03-16 15:10:00,32.99,33.1,32.95,33.08,500200.0,23.2883,23.3659,23.26,23.3518,500200.0
2011-03-16 15:20:00,33.08,33.16,33.0,33.05,694800.0,23.3518,23.4083,23.2953,23.3306,694800.0
2011-03-16 15:30:00,33.05,33.09,32.99,33.05,391000.0,23.3306,23.3589,23.2883,23.3306,391000.0
2011-03-16 15:40:00,33.04,33.11,33.02,33.1,860600.0,23.3236,23.373,23.3095,23.3659,860600.0
2011-03-16 15:50:00,33.09,33.09,32.88,32.88,1007300.0,23.3589,23.3589,23.2106,23.2106,1007300.0
2011-03-17 09:30:00,33.27,33.47,33.21,33.27,355900.0,23.4859,23.6271,23.4436,23.4859,355900.0
2011-03-17 09:40:00,33.27,33.29,33.19,33.21,258800.0,23.4859,23.5001,23.4295,23.4436,258800.0
2011-03-17 09:50:00,33.21,33.26,33.13,33.16,272600.0,23.4436,23.4789,23.3871,23.4083,272600.0
2011-03-17 10:00:00,33.16,33.25,33.14,33.23,240400.0,23.4083,23.4718,23.3942,23.4577,240400.0
2011-03-17 10:10:00,33.23,33.35,33.19,33.34,180900.0,23.4577,23.5424,23.4295,23.5354,180900.0
2011-03-17 10:20:00,33.35,33.4,33.24,33.37,245700.0,23.5424,23.5777,23.4648,23.5565,245700.0
2011-03-17 10:30:00,33.37,33.45,33.34,33.45,139200.0,23.5565,23.613,23.5354,23.613,139200.0
2011-03-17 10:40:00,33.43,33.46,33.35,33.37,177600.0,23.5989,23.6201,23.5424,23.5565,177600.0
2011-03-17 10:50:00,33.37,33.42,33.36,33.38,116500.0,23.5565,23.5918,23.5495,23.5636,116500.0
2011-03-17 11:00:00,33.38,33.41,33.25,33.36,190200.0,23.5636,23.5848,23.4718,23.5495,190200.0
2011-03-17 11:10:00,33.36,33.37,33.22,33.3,208100.0,23.5495,23.5565,23.4506,23.5071,208100.0
2011-03-17 11:20:00,33.3,33.34,33.25,33.28,117000.0,23.5071,23.5354,23.4718,23.493,117000.0
2011-03-17 11:30:00,33.28,33.32,33.26,33.32,115100.0,23.493,23.5212,23.4789,23.5212,115100.0
2011-03-17 11:40:00,33.33,33.33,33.23,33.23,214800.0,23.5283,23.5283,23.4577,23.4577,214800.0
2011-03-17 11:50:00,33.23,33.25,33.15,33.15,198200.0,23.4577,23.4718,23.4012,23.4012,198200.0
2011-03-17 12:00:00,33.16,33.25,33.16,33.25,183100.0,23.4083,23.4718,23.4083,23.4718,183100.0
2011-03-17 12:10:00,33.25,33.3,33.22,33.28,144200.0,23.4718,23.5071,23.4506,23.493,144200.0
2011-03-17 12:20:00,33.27,33.29,33.24,33.27,96900.0,23.4859,23.5001,23.4648,23.4859,96900.0
2011-03-17 12:30:00,33.26,33.31,33.26,33.26,101400.0,23.4789,23.5142,23.4789,23.4789,101400.0
2011-03-17 12:40:00,33.26,33.27,33.18,33.2,120800.0,23.4789,23.4859,23.4224,23.4365,120800.0
2011-03-17 12:50:00,33.21,33.23,33.19,33.19,81000.0,23.4436,23.4577,23.4295,23.4295,81000.0
2011-03-17 13:00:00,33.2,33.24,33.18,33.23,56600.0,23.4365,23.4648,23.4224,23.4577,56600.0
2011-03-17 13:10:00,33.23,33.28,33.21,33.23,78100.0,23.4577,23.493,23.4436,23.4577,78100.0
2011-03-17 13:20:00,33.23,33.25,33.13,33.15,262400.0,23.4577,23.4718,23.3871,23.4012,262400.0
2011-03-17 13:30:00,33.15,33.16,33.08,33.11,266000.0,23.4012,23.4083,23.3518,23.373,266000.0
2011-03-17 13:40:00,33.11,33.13,32.97,32.98,298800.0,23.373,23.3871,23.2742,23.2812,298800.0
2011-03-17 13:50:00,32.98,32.99,32.89,32.94,185800.0,23.2812,23.2883,23.2177,23.253,185800.0
2011-03-17 14:00:00,32.94,32.97,32.88,32.89,140700.0,23.253,23.2742,23.2106,23.2177,140700.0
2011-03-17 14:10:00,32.88,32.89,32.82,32.86,314200.0,23.2106,23.2177,23.1683,23.1965,314200.0
2011-03-17 14:20:00,32.86,32.88,32.84,32.86,164400.0,23.1965,23.2106,23.1824,23.1965,164400.0
2011-03-17 14:30:00,32.86,32.92,32.86,32.88,110900.0,23.1965,23.2389,23.1965,23.2106,110900.0
2011-03-17 14:40:00,32.89,32.9,32.86,32.86,125400.0,23.2177,23.2248,23.1965,23.1965,125400.0
2011-03-17 14:50:00,32.87,32.93,32.84,32.89,183100.0,23.2036,23.2459,23.1824,23.2177,183100.0
2011-03-17 15:00:00,32.9,33.0,32.88,32.98,201700.0,23.2248,23.2953,23.2106,23.2812,201700.0
2011-03-17 15:10:00,32.98,33.0,32.93,32.97,195200.0,23.2812,23.2953,23.2459,23.2742,195200.0
2011-03-17 15:20:00,32.97,33.02,32.9,32.9,182200.0,23.2742,23.3095,23.2248,23.2248,182200.0
2011-03-17 15:30:00,32.9,32.99,32.85,32.99,210300.0,23.2248,23.2883,23.1895,23.2883,210300.0
2011-03-17 15:40:00,32.99,33.06,32.94,33.03,652900.0,23.2883,23.3377,23.253,23.3165,652900.0
2011-03-17 15:50:00,33.03,33.07,32.98,32.99,540700.0,23.3165,23.3448,23.2812,23.2883,540700.0
2011-03-18 09:30:00,33.54,33.7,33.47,33.58,1580500.0,23.6765,23.7895,23.6271,23.7048,1580500.0
2011-03-18 09:40:00,33.58,33.75,33.57,33.6,287700.0,23.7048,23.8248,23.6977,23.7189,287700.0
2011-03-18 09:50:00,33.61,33.8,33.6,33.8,310700.0,23.726,23.8601,23.7189,23.8601,310700.0
2011-03-18 10:00:00,33.8,33.86,33.64,33.7,367300.0,23.8601,23.9024,23.7471,23.7895,367300.0
2011-03-18 10:10:00,33.69,33.7,33.6,33.63,308000.0,23.7824,23.7895,23.7189,23.7401,308000.0
2011-03-18 10:20:00,33.63,33.65,33.55,33.55,180600.0,23.7401,23.7542,23.6836,23.6836,180600.0
2011-03-18 10:30:00,33.55,33.62,33.52,33.61,138400.0,23.6836,23.733,23.6624,23.726,138400.0
2011-03-18 10:40:00,33.61,33.68,33.6,33.68,138200.0,23.726,23.7754,23.7189,23.7754,138200.0
2011-03-18 10:50:00,33.68,33.7,33.65,33.65,224400.0,23.7754,23.7895,23.7542,23.7542,224400.0
2011-03-18 11:00:00,33.66,33.75,33.65,33.69,226000.0,23.7613,23.8248,23.7542,23.7824,226000.0
2011-03-18 11:10:00,33.69,33.7,33.65,33.67,174600.0,23.7824,23.7895,23.7542,23.7683,174600.0
2011-03-18 11:20:00,33.67,33.67,33.63,33.65,265000.0,23.7683,23.7683,23.7401,23.7542,265000.0
2011-03-18 11:30:00,33.64,33.69,33.64,33.66,281600.0,23.7471,23.7824,23.7471,23.7613,281600.0
2011-03-18 11:40:00,33.66,33.67,33.53,33.57,156800.0,23.7613,23.7683,23.6695,23.6977,156800.0
2011-03-18 11:50:00,33.58,33.66,33.58,33.62,205800.0,23.7048,23.7613,23.7048,23.733,205800.0
2011-03-18 12:00:00,33.61,33.62,33.58,33.59,242700.0,23.726,23.733,23.7048,23.7118,242700.0
2011-03-18 12:10:00,33.59,33.6,33.54,33.6,82300.0,23.7118,23.7189,23.6765,23.7189,82300.0
2011-03-18 12:20:00,33.6,33.64,33.55,33.59,143100.0,23.7189,23.7471,23.6836,23.7118,143100.0
2011-03-18 12:30:00,33.6,33.63,33.54,33.54,81900.0,23.7189,23.7401,23.6765,23.6765,81900.0
2011-03-18 12:40:00,33.55,33.57,33.52,33.55,46300.0,23.6836,23.6977,23.6624,23.6836,46300.0
2011-03-18 12:50:00,33.56,33.57,33.5,33.5,96100.0,23.6907,23.6977,23.6483,23.6483,96100.0
2011-03-18 13:00:00,33.51,33.56,33.51,33.55,53200.0,23.6554,23.6907,23.6554,23.6836,53200.0
2011-03-18 13:10:00,33.55,33.58,33.54,33.55,57400.0,23.6836,23.7048,23.6765,23.6836,57400.0
2011-03-18 13:20:00,33.54,33.55,33.5,33.51,68600.0,23.6765,23.6836,23.6483,23.6554,68600.0
2011-03-18 13:30:00,33.51,33.56,33.5,33.54,119600.0,23.6554,23.6907,23.6483,23.6765,119600.0
2011-03-18 13:40:00,33.54,33.54,33.5,33.51,92700.0,23.6765,23.6765,23.6483,23.6554,92700.0
2011-03-18 13:50:00,33.51,33.55,33.5,33.5,106500.0,23.6554,23.6836,23.6483,23.6483,106500.0
2011-03-18 14:00:00,33.5,33.52,33.49,33.5,170400.0,23.6483,23.6624,23.6412,23.6483,170400.0
2011-03-18 14:10:00,33.51,33.53,33.46,33.46,218500.0,23.6554,23.6695,23.6201,23.6201,218500.0
2011-03-18 14:20:00,33.46,33.51,33.45,33.49,143300.0,23.6201,23.6554,23.613,23.6412,143300.0
2011-03-18 14:30:00,33.49,33.55,33.48,33.51,264000.0,23.6412,23.6836,23.6342,23.6554,264000.0
2011-03-18 14:40:00,33.51,33.53,33.47,33.48,177400.0,23.6554,23.6695,23.6271,23.6342,177400.0
2011-03-18 14:50:00,33.49,33.49,33.35,33.38,248200.0,23.6412,23.6412,23.5424,23.5636,248200.0
2011-03-18 15:00:00,33.38,33.38,33.33,33.36,157300.0,23.5636,23.5636,23.5283,23.5495,157300.0
2011-03-18 15:10:00,33.37,33.39,33.32,33.38,252700.0,23.5565,23.5707,23.5212,23.5636,252700.0
2011-03-18 15:20:00,33.39,33.4,33.37,33.39,196600.0,23.5707,23.5777,23.5565,23.5707,196600.0
2011-03-18 15:30:00,33.39,33.48,33.39,33.46,260800.0,23.5707,23.6342,23.5707,23.6201,260800.0
2011-03-18 15:40:00,33.47,33.55,33.45,33.49,645000.0,23.6271,23.6836,23.613,23.6412,645000.0
2011-03-18 15:50:00,33.49,33.6,33.49,33.59,1033700.0,23.6412,23.7189,23.6412,23.7118,1033700.0
2011-03-21 09:30:00,33.86,33.96,33.75,33.78,310500.0,23.9024,23.973,23.8248,23.846,310500.0
2011-03-21 09:40:00,33.78,33.82,33.66,33.81,296600.0,23.846,23.8742,23.7613,23.8671,296600.0
2011-03-21 09:50:00,33.8,33.89,33.76,33.89,319700.0,23.8601,23.9236,23.8318,23.9236,319700.0
2011-03-21 10:00:00,33.88,34.02,33.79,34.01,253700.0,23.9166,24.0154,23.853,24.0083,253700.0
2011-03-21 10:10:00,34.02,34.06,34.01,34.03,266700.0,24.0154,24.0436,24.0083,24.0224,266700.0
2011-03-21 10:20:00,34.02,34.06,33.9,33.93,258200.0,24.0154,24.0436,23.9307,23.9518,258200.0
2011-03-21 10:30:00,33.93,33.97,33.9,33.91,137500.0,23.9518,23.9801,23.9307,23.9377,137500.0
2011-03-21 10:40:00,33.91,34.02,33.9,33.96,308900.0,23.9377,24.0154,23.9307,23.973,308900.0
2011-03-21 10:50:00,33.97,33.99,33.93,33.95,132600.0,23.9801,23.9942,23.9518,23.966,132600.0
2011-03-21 11:00:00,33.95,34.0,33.92,33.95,107200.0,23.966,24.0013,23.9448,23.966,107200.0
2011-03-21 11:10:00,33.97,33.97,33.91,33.95,108200.0,23.9801,23.9801,23.9377,23.966,108200.0
2011-03-21 11:20:00,33.94,33.94,33.88,33.89,173800.0,23.9589,23.9589,23.9166,23.9236,173800.0
2011-03-21 11:30:00,33.89,33.94,33.89,33.94,100400.0,23.9236,23.9589,23.9236,23.9589,100400.0
2011-03-21 11:40:00,33.94,33.97,33.91,33.92,160700.0,23.9589,23.9801,23.9377,23.9448,160700.0
2011-03-21 11:50:00,33.92,33.98,33.91,33.97,269200.0,23.9448,23.9871,23.9377,23.9801,269200.0
2011-03-21 12:00:00,33.97,34.0,33.96,33.97,103900.0,23.9801,24.0013,23.973,23.9801,103900.0
2011-03-21 12:10:00,33.97,34.0,33.95,34.0,107100.0,23.9801,24.0013,23.966,24.0013,107100.0
2011-03-21 12:20:00,33.99,34.01,33.95,33.96,115900.0,23.9942,24.0083,23.966,23.973,115900.0
2011-03-21 12:30:00,33.96,33.97,33.92,33.95,123100.0,23.973,23.9801,23.9448,23.966,123100.0
2011-03-21 12:40:00,33.95,33.96,33.91,33.93,60700.0,23.966,23.973,23.9377,23.9518,60700.0
2011-03-21 12:50:00,33.92,33.96,33.91,33.91,45300.0,23.9448,23.973,23.9377,23.9377,45300.0
2011-03-21 13:00:00,33.92,33.95,33.9,33.93,50100.0,23.9448,23.966,23.9307,23.9518,50100.0
2011-03-21 13:10:00,33.93,33.93,33.88,33.89,55500.0,23.9518,23.9518,23.9166,23.9236,55500.0
2011-03-21 13:20:00,33.88,33.91,33.83,33.87,80100.0,23.9166,23.9377,23.8813,23.9095,80100.0
2011-03-21 13:30:00,33.88,33.88,33.83,33.84,61000.0,23.9166,23.9166,23.8813,23.8883,61000.0
2011-03-21 13:40:00,33.83,33.87,33.82,33.84,63700.0,23.8813,23.9095,23.8742,23.8883,63700.0
2011-03-21 13:50:00,33.84,33.9,33.84,33.89,62700.0,23.8883,23.9307,23.8883,23.9236,62700.0
2011-03-21 14:00:00,33.88,33.91,33.85,33.86,87100.0,23.9166,23.9377,23.8954,23.9024,87100.0
2011-03-21 14:10:00,33.87,33.91,33.86,33.9,92400.0,23.9095,23.9377,23.9024,23.9307,92400.0
2011-03-21 14:20:00,33.9,33.9,33.84,33.86,82500.0,23.9307,23.9307,23.8883,23.9024,82500.0
2011-03-21 14:30:00,33.86,33.91,33.86,33.9,128800.0,23.9024,23.9377,23.9024,23.9307,128800.0
2011-03-21 14:40:00,33.91,33.91,33.86,33.87,76200.0,23.9377,23.9377,23.9024,23.9095,76200.0
2011-03-21 14:50:00,33.87,33.88,33.8,33.82,154500.0,23.9095,23.9166,23.8601,23.8742,154500.0
2011-03-21 15:00:00,33.82,33.83,33.79,33.79,220600.0,23.8742,23.8813,23.853,23.853,220600.0
2011-03-21 15:10:00,33.8,33.8,33.73,33.74,165900.0,23.8601,23.8601,23.8107,23.8177,165900.0
2011-03-21 15:20:00,33.74,33.75,33.7,33.7,144200.0,23.8177,23.8248,23.7895,23.7895,144200.0
2011-03-21 15:30:00,33.71,33.73,33.67,33.71,363100.0,23.7965,23.8107,23.7683,23.7965,363100.0
2011-03-21 15:40:00,33.7,33.73,33.65,33.72,467100.0,23.7895,23.8107,23.7542,23.8036,467100.0
2011-03-21 15:50:00,33.72,33.8,33.69,33.74,539800.0,23.8036,23.8601,23.7824,23.8177,539800.0
2011-03-22 09:30:00,33.48,33.56,33.28,33.29,634600.0,23.6342,23.6907,23.493,23.5001,634600.0
2011-03-22 09:40:00,33.29,33.29,33.22,33.26,477600.0,23.5001,23.5001,23.4506,23.4789,477600.0
2011-03-22 09:50:00,33.26,33.33,33.25,33.3,245600.0,23.4789,23.5283,23.4718,23.5071,245600.0
2011-03-22 10:00:00,33.31,33.46,33.31,33.45,289100.0,23.5142,23.6201,23.5142,23.613,289100.0
2011-03-22 10:10:00,33.46,33.53,33.42,33.52,364900.0,23.6201,23.6695,23.5918,23.6624,364900.0
2011-03-22 10:20:00,33.53,33.61,33.5,33.61,163300.0,23.6695,23.726,23.6483,23.726,163300.0
2011-03-22 10:30:00,33.61,33.65,33.56,33.58,202500.0,23.726,23.7542,23.6907,23.7048,202500.0
2011-03-22 10:40:00,33.58,33.61,33.55,33.55,433500.0,23.7048,23.726,23.6836,23.6836,433500.0
2011-03-22 10:50:00,33.55,33.56,33.48,33.48,282400.0,23.6836,23.6907,23.6342,23.6342,282400.0
2011-03-22 11:00:00,33.48,33.52,33.48,33.52,115100.0,23.6342,23.6624,23.6342,23.6624,115100.0
2011-03-22 11:10:00,33.52,33.56,33.5,33.55,99400.0,23.6624,23.6907,23.6483,23.6836,99400.0
2011-03-22 11:20:00,33.54,33.6,33.54,33.6,134300.0,23.6765,23.7189,23.6765,23.7189,134300.0
2011-03-22 11:30:00,33.6,33.6,33.55,33.6,72900.0,23.7189,23.7189,23.6836,23.7189,72900.0
2011-03-22 11:40:00,33.59,33.62,33.57,33.62,112100.0,23.7118,23.733,23.6977,23.733,112100.0
2011-03-22 11:50:00,33.62,33.64,33.61,33.63,142200.0,23.733,23.7471,23.726,23.7401,142200.0
2011-03-22 12:00:00,33.64,33.64,33.57,33.58,169900.0,23.7471,23.7471,23.6977,23.7048,169900.0
2011-03-22 12:10:00,33.58,33.59,33.54,33.56,164300.0,23.7048,23.7118,23.6765,23.6907,164300.0
2011-03-22 12:20:00,33.55,33.58,33.51,33.51,139400.0,23.6836,23.7048,23.6554,23.6554,139400.0
2011-03-22 12:30:00,33.52,33.56,33.5,33.54,98600.0,23.6624,23.6907,23.6483,23.6765,98600.0
2011-03-22 12:40:00,33.54,33.54,33.5,33.51,125800.0,23.6765,23.6765,23.6483,23.6554,125800.0
2011-03-22 12:50:00,33.51,33.55,33.48,33.54,162900.0,23.6554,23.6836,23.6342,23.6765,162900.0
2011-03-22 13:00:00,33.54,33.55,33.46,33.47,109100.0,23.6765,23.6836,23.6201,23.6271,109100.0
2011-03-22 13:10:00,33.48,33.5,33.48,33.5,45000.0,23.6342,23.6483,23.6342,23.6483,45000.0
2011-03-22 13:20:00,33.49,33.51,33.47,33.5,114500.0,23.6412,23.6554,23.6271,23.6483,114500.0
2011-03-22 13:30:00,33.5,33.55,33.49,33.5,108500.0,23.6483,23.6836,23.6412,23.6483,108500.0
2011-03-22 13:40:00,33.5,33.54,33.5,33.52,107700.0,23.6483,23.6765,23.6483,23.6624,107700.0
2011-03-22 13:50:00,33.53,33.6,33.52,33.59,191200.0,23.6695,23.7189,23.6624,23.7118,191200.0
2011-03-22 14:00:00,33.6,33.61,33.49,33.5,230400.0,23.7189,23.726,23.6412,23.6483,230400.0
2011-03-22 14:10:00,33.49,33.53,33.48,33.53,147700.0,23.6412,23.6695,23.6342,23.6695,147700.0
2011-03-22 14:20:00,33.53,33.54,33.5,33.54,78300.0,23.6695,23.6765,23.6483,23.6765,78300.0
2011-03-22 14:30:00,33.53,33.57,33.53,33.55,64000.0,23.6695,23.6977,23.6695,23.6836,64000.0
2011-03-22 14:40:00,33.55,33.56,33.53,33.53,179300.0,23.6836,23.6907,23.6695,23.6695,179300.0
2011-03-22 14:50:00,33.53,33.56,33.5,33.53,203900.0,23.6695,23.6907,23.6483,23.6695,203900.0
2011-03-22 15:00:00,33.54,33.55,33.47,33.5,230000.0,23.6765,23.6836,23.6271,23.6483,230000.0
2011-03-22 15:10:00,33.49,33.51,33.46,33.47,132800.0,23.6412,23.6554,23.6201,23.6271,132800.0
2011-03-22 15:20:00,33.48,33.5,33.47,33.5,165500.0,23.6342,23.6483,23.6271,23.6483,165500.0
2011-03-22 15:30:00,33.5,33.51,33.46,33.47,186000.0,23.6483,23.6554,23.6201,23.6271,186000.0
2011-03-22 15:40:00,33.47,33.49,33.43,33.43,359100.0,23.6271,23.6412,23.5989,23.5989,359100.0
2011-03-22 15:50:00,33.43,33.45,33.4,33.41,582900.0,23.5989,23.613,23.5777,23.5848,582900.0
2011-03-23 09:30:00,33.48,33.48,33.38,33.46,237900.0,23.6342,23.6342,23.5636,23.6201,237900.0
2011-03-23 09:40:00,33.46,33.5,33.41,33.46,213700.0,23.6201,23.6483,23.5848,23.6201,213700.0
2011-03-23 09:50:00,33.46,33.61,33.45,33.58,284300.0,23.6201,23.726,23.613,23.7048,284300.0
2011-03-23 10:00:00,33.57,33.62,33.53,33.61,373000.0,23.6977,23.733,23.6695,23.726,373000.0
2011-03-23 10:10:00,33.62,33.65,33.52,33.55,529100.0,23.733,23.7542,23.6624,23.6836,529100.0
2011-03-23 10:20:00,33.55,33.61,33.5,33.56,224100.0,23.6836,23.726,23.6483,23.6907,224100.0
2011-03-23 10:30:00,33.56,33.57,33.46,33.49,300100.0,23.6907,23.6977,23.6201,23.6412,300100.0
2011-03-23 10:40:00,33.49,33.51,33.44,33.47,200600.0,23.6412,23.6554,23.6059,23.6271,200600.0
2011-03-23 10:50:00,33.46,33.49,33.4,33.41,221500.0,23.6201,23.6412,23.5777,23.5848,221500.0
2011-03-23 11:00:00,33.42,33.49,33.41,33.42,138400.0,23.5918,23.6412,23.5848,23.5918,138400.0
2011-03-23 11:10:00,33.43,33.47,33.39,33.39,119700.0,23.5989,23.6271,23.5707,23.5707,119700.0
2011-03-23 11:20:00,33.4,33.42,33.36,33.37,191400.0,23.5777,23.5918,23.5495,23.5565,191400.0
2011-03-23 11:30:00,33.37,33.41,33.37,33.4,127600.0,23.5565,23.5848,23.5565,23.5777,127600.0
2011-03-23 11:40:00,33.4,33.41,33.37,33.37,87400.0,23.5777,23.5848,23.5565,23.5565,87400.0
2011-03-23 11:50:00,33.37,33.4,33.37,33.4,112300.0,23.5565,23.5777,23.5565,23.5777,112300.0
2011-03-23 12:00:00,33.39,33.39,33.36,33.36,108600.0,23.5707,23.5707,23.5495,23.5495,108600.0
2011-03-23 12:10:00,33.36,33.38,33.34,33.38,72700.0,23.5495,23.5636,23.5354,23.5636,72700.0
2011-03-23 12:20:00,33.38,33.45,33.37,33.44,94400.0,23.5636,23.613,23.5565,23.6059,94400.0
2011-03-23 12:30:00,33.45,33.47,33.43,33.45,107900.0,23.613,23.6271,23.5989,23.613,107900.0
2011-03-23 12:40:00,33.45,33.49,33.44,33.48,89400.0,23.613,23.6412,23.6059,23.6342,89400.0
2011-03-23 12:50:00,33.48,33.48,33.42,33.46,56000.0,23.6342,23.6342,23.5918,23.6201,56000.0
2011-03-23 13:00:00,33.46,33.46,33.43,33.43,66100.0,23.6201,23.6201,23.5989,23.5989,66100.0
2011-03-23 13:10:00,33.44,33.47,33.41,33.44,120100.0,23.6059,23.6271,23.5848,23.6059,120100.0
2011-03-23 13:20:00,33.44,33.45,33.42,33.44,67600.0,23.6059,23.613,23.5918,23.6059,67600.0
2011-03-23 13:30:00,33.44,33.49,33.44,33.47,54200.0,23.6059,23.6412,23.6059,23.6271,54200.0
2011-03-23 13:40:00,33.47,33.49,33.46,33.49,64000.0,23.6271,23.6412,23.6201,23.6412,64000.0
2011-03-23 13:50:00,33.49,33.52,33.49,33.52,123000.0,23.6412,23.6624,23.6412,23.6624,123000.0
2011-03-23 14:00:00,33.52,33.52,33.48,33.5,103500.0,23.6624,23.6624,23.6342,23.6483,103500.0
2011-03-23 14:10:00,33.5,33.51,33.48,33.5,67900.0,23.6483,23.6554,23.6342,23.6483,67900.0
2011-03-23 14:20:00,33.49,33.5,33.47,33.5,81600.0,23.6412,23.6483,23.6271,23.6483,81600.0
2011-03-23 14:30:00,33.5,33.5,33.45,33.47,111900.0,23.6483,23.6483,23.613,23.6271,111900.0
2011-03-23 14:40:00,33.46,33.49,33.45,33.45,143000.0,23.6201,23.6412,23.613,23.613,143000.0
2011-03-23 14:50:00,33.46,33.5,33.45,33.49,229500.0,23.6201,23.6483,23.613,23.6412,229500.0
2011-03-23 15:00:00,33.49,33.49,33.48,33.48,51700.0,23.6412,23.6412,23.6342,23.6342,51700.0
2011-03-23 15:10:00,33.49,33.57,33.48,33.55,137700.0,23.6412,23.6977,23.6342,23.6836,137700.0
2011-03-23 15:20:00,33.56,33.61,33.55,33.58,168500.0,23.6907,23.726,23.6836,23.7048,168500.0
2011-03-23 15:30:00,33.58,33.59,33.55,33.57,114700.0,23.7048,23.7118,23.6836,23.6977,114700.0
2011-03-23 15:40:00,33.56,33.69,33.54,33.65,626700.0,23.6907,23.7824,23.6765,23.7542,626700.0
2011-03-23 15:50:00,33.65,33.69,33.63,33.64,712700.0,23.7542,23.7824,23.7401,23.7471,712700.0
2011-03-24 09:30:00,33.81,33.86,33.68,33.74,541300.0,23.8671,23.9024,23.7754,23.8177,541300.0
2011-03-24 09:40:00,33.73,33.79,33.68,33.69,406200.0,23.8107,23.853,23.7754,23.7824,406200.0
2011-03-24 09:50:00,33.69,33.7,33.6,33.65,295800.0,23.7824,23.7895,23.7189,23.7542,295800.0
2011-03-24 10:00:00,33.64,33.74,33.59,33.59,159600.0,23.7471,23.8177,23.7118,23.7118,159600.0
2011-03-24 10:10:00,33.59,33.66,33.54,33.65,264800.0,23.7118,23.7613,23.6765,23.7542,264800.0
2011-03-24 10:20:00,33.65,33.76,33.64,33.73,178100.0,23.7542,23.8318,23.7471,23.8107,178100.0
2011-03-24 10:30:00,33.73,33.91,33.73,33.89,277800.0,23.8107,23.9377,23.8107,23.9236,277800.0
2011-03-24 10:40:00,33.9,33.96,33.79,33.79,390200.0,23.9307,23.973,23.853,23.853,390200.0
2011-03-24 10:50:00,33.79,33.96,33.79,33.91,285600.0,23.853,23.973,23.853,23.9377,285600.0
2011-03-24 11:00:00,33.92,34.04,33.92,34.0,193600.0,23.9448,24.0295,23.9448,24.0013,193600.0
2011-03-24 11:10:00,34.01,34.04,34.0,34.03,177900.0,24.0083,24.0295,24.0013,24.0224,177900.0
2011-03-24 11:20:00,34.04,34.08,33.99,33.99,251800.0,24.0295,24.0577,23.9942,23.9942,251800.0
2011-03-24 11:30:00,33.99,34.09,33.96,34.09,213800.0,23.9942,24.0648,23.973,24.0648,213800.0
2011-03-24 11:40:00,34.09,34.16,34.04,34.05,245800.0,24.0648,24.1142,24.0295,24.0366,245800.0
2011-03-24 11:50:00,34.05,34.05,33.97,34.02,161900.0,24.0366,24.0366,23.9801,24.0154,161900.0
2011-03-24 12:00:00,34.01,34.15,34.01,34.12,159200.0,24.0083,24.1072,24.0083,24.086,159200.0
2011-03-24 12:10:00,34.12,34.16,34.11,34.16,142000.0,24.086,24.1142,24.0789,24.1142,142000.0
2011-03-24 12:20:00,34.16,34.18,34.14,34.18,148100.0,24.1142,24.1283,24.1001,24.1283,148100.0
2011-03-24 12:30:00,34.17,34.18,34.11,34.14,167900.0,24.1213,24.1283,24.0789,24.1001,167900.0
2011-03-24 12:40:00,34.13,34.14,34.09,34.11,87400.0,24.093,24.1001,24.0648,24.0789,87400.0
2011-03-24 12:50:00,34.11,34.12,34.02,34.07,201100.0,24.0789,24.086,24.0154,24.0507,201100.0
2011-03-24 13:00:00,34.07,34.09,34.05,34.05,210500.0,24.0507,24.0648,24.0366,24.0366,210500.0
2011-03-24 13:10:00,34.05,34.14,34.04,34.14,112800.0,24.0366,24.1001,24.0295,24.1001,112800.0
2011-03-24 13:20:00,34.14,34.14,34.09,34.13,80900.0,24.1001,24.1001,24.0648,24.093,80900.0
2011-03-24 13:30:00,34.13,34.14,34.1,34.13,98400.0,24.093,24.1001,24.0719,24.093,98400.0
2011-03-24 13:40:00,34.13,34.15,34.06,34.06,109400.0,24.093,24.1072,24.0436,24.0436,109400.0
2011-03-24 13:50:00,34.07,34.11,34.05,34.1,112600.0,24.0507,24.0789,24.0366,24.0719,112600.0
2011-03-24 14:00:00,34.1,34.16,34.08,34.14,287900.0,24.0719,24.1142,24.0577,24.1001,287900.0
2011-03-24 14:10:00,34.13,34.14,34.08,34.09,121900.0,24.093,24.1001,24.0577,24.0648,121900.0
2011-03-24 14:20:00,34.1,34.11,34.05,34.05,221700.0,24.0719,24.0789,24.0366,24.0366,221700.0
2011-03-24 14:30:00,34.05,34.08,34.02,34.05,219900.0,24.0366,24.0577,24.0154,24.0366,219900.0
2011-03-24 14:40:00,34.05,34.07,33.98,33.98,253800.0,24.0366,24.0507,23.9871,23.9871,253800.0
2011-03-24 14:50:00,33.99,34.03,33.97,34.01,310300.0,23.9942,24.0224,23.9801,24.0083,310300.0
2011-03-24 15:00:00,34.0,34.01,33.96,34.0,210600.0,24.0013,24.0083,23.973,24.0013,210600.0
2011-03-24 15:10:00,34.01,34.1,34.0,34.1,180200.0,24.0083,24.0719,24.0013,24.0719,180200.0
2011-03-24 15:20:00,34.1,34.13,34.07,34.1,186900.0,24.0719,24.093,24.0507,24.0719,186900.0
2011-03-24 15:30:00,34.11,34.13,34.06,34.06,258700.0,24.0789,24.093,24.0436,24.0436,258700.0
2011-03-24 15:40:00,34.06,34.09,34.03,34.04,281800.0,24.0436,24.0648,24.0224,24.0295,281800.0
2011-03-24 15:50:00,34.04,34.07,33.98,34.0,532400.0,24.0295,24.0507,23.9871,24.0013,532400.0
2011-03-25 09:30:00,34.09,34.12,33.96,34.02,139500.0,24.0648,24.086,23.973,24.0154,139500.0
2011-03-25 09:40:00,34.03,34.05,33.89,33.92,264700.0,24.0224,24.0366,23.9236,23.9448,264700.0
2011-03-25 09:50:00,33.92,33.93,33.81,33.89,142600.0,23.9448,23.9518,23.8671,23.9236,142600.0
2011-03-25 10:00:00,33.9,33.92,33.86,33.88,176700.0,23.9307,23.9448,23.9024,23.9166,176700.0
2011-03-25 10:10:00,33.88,33.88,33.83,33.83,90000.0,23.9166,23.9166,23.8813,23.8813,90000.0
2011-03-25 10:20:00,33.84,33.95,33.83,33.95,208400.0,23.8883,23.966,23.8813,23.966,208400.0
2011-03-25 10:30:00,33.95,33.97,33.9,33.91,283900.0,23.966,23.9801,23.9307,23.9377,283900.0
2011-03-25 10:40:00,33.91,33.94,33.89,33.92,454000.0,23.9377,23.9589,23.9236,23.9448,454000.0
2011-03-25 10:50:00,33.91,33.94,33.88,33.89,180700.0,23.9377,23.9589,23.9166,23.9236,180700.0
2011-03-25 11:00:00,33.89,33.92,33.88,33.9,107700.0,23.9236,23.9448,23.9166,23.9307,107700.0
2011-03-25 11:10:00,33.91,33.91,33.84,33.85,92400.0,23.9377,23.9377,23.8883,23.8954,92400.0
2011-03-25 11:20:00,33.85,33.93,33.84,33.93,126400.0,23.8954,23.9518,23.8883,23.9518,126400.0
2011-03-25 11:30:00,33.93,33.97,33.9,33.91,114100.0,23.9518,23.9801,23.9307,23.9377,114100.0
2011-03-25 11:40:00,33.91,33.98,33.9,33.97,86100.0,23.9377,23.9871,23.9307,23.9801,86100.0
2011-03-25 11:50:00,33.98,34.01,33.93,33.95,107600.0,23.9871,24.0083,23.9518,23.966,107600.0
2011-03-25 12:00:00,33.95,33.98,33.91,33.91,76500.0,23.966,23.9871,23.9377,23.9377,76500.0
2011-03-25 12:10:00,33.91,33.95,33.89,33.95,106300.0,23.9377,23.966,23.9236,23.966,106300.0
2011-03-25 12:20:00,33.95,33.95,33.9,33.91,78000.0,23.966,23.966,23.9307,23.9377,78000.0
2011-03-25 12:30:00,33.9,33.91,33.86,33.88,116900.0,23.9307,23.9377,23.9024,23.9166,116900.0
2011-03-25 12:40:00,33.88,33.92,33.84,33.9,52200.0,23.9166,23.9448,23.8883,23.9307,52200.0
2011-03-25 12:50:00,33.91,33.92,33.9,33.91,64100.0,23.9377,23.9448,23.9307,23.9377,64100.0
2011-03-25 13:00:00,33.91,33.92,33.89,33.9,82300.0,23.9377,23.9448,23.9236,23.9307,82300.0
2011-03-25 13:10:00,33.9,33.93,33.89,33.93,61700.0,23.9307,23.9518,23.9236,23.9518,61700.0
2011-03-25 13:20:00,33.93,33.93,33.9,33.91,63100.0,23.9518,23.9518,23.9307,23.9377,63100.0
2011-03-25 13:30:00,33.92,33.92,33.87,33.92,94500.0,23.9448,23.9448,23.9095,23.9448,94500.0
2011-03-25 13:40:00,33.92,33.94,33.9,33.93,105100.0,23.9448,23.9589,23.9307,23.9518,105100.0
2011-03-25 13:50:00,33.93,33.94,33.91,33.92,132900.0,23.9518,23.9589,23.9377,23.9448,132900.0
2011-03-25 14:00:00,33.92,33.94,33.9,33.92,97600.0,23.9448,23.9589,23.9307,23.9448,97600.0
2011-03-25 14:10:00,33.93,33.97,33.92,33.95,80500.0,23.9518,23.9801,23.9448,23.966,80500.0
2011-03-25 14:20:00,33.95,33.96,33.91,33.93,130700.0,23.966,23.973,23.9377,23.9518,130700.0
2011-03-25 14:30:00,33.92,33.93,33.89,33.91,70200.0,23.9448,23.9518,23.9236,23.9377,70200.0
2011-03-25 14:40:00,33.91,33.92,33.9,33.9,78600.0,23.9377,23.9448,23.9307,23.9307,78600.0
2011-03-25 14:50:00,33.91,33.94,33.91,33.93,79400.0,23.9377,23.9589,23.9377,23.9518,79400.0
2011-03-25 15:00:00,33.93,33.95,33.92,33.95,199500.0,23.9518,23.966,23.9448,23.966,199500.0
2011-03-25 15:10:00,33.95,34.02,33.93,33.99,167200.0,23.966,24.0154,23.9518,23.9942,167200.0
2011-03-25 15:20:00,34.0,34.0,33.96,33.96,43500.0,24.0013,24.0013,23.973,23.973,43500.0
2011-03-25 15:30:00,33.96,34.0,33.92,33.97,189700.0,23.973,24.0013,23.9448,23.9801,189700.0
2011-03-25 15:40:00,33.97,34.03,33.91,33.91,313600.0,23.9801,24.0224,23.9377,23.9377,313600.0
2011-03-25 15:50:00,33.91,33.93,33.87,33.9,250900.0,23.9377,23.9518,23.9095,23.9307,250900.0
2011-03-28 09:30:00,34.02,34.08,33.98,34.03,196200.0,24.0154,24.0577,23.9871,24.0224,196200.0
2011-03-28 09:40:00,34.02,34.16,34.02,34.12,126800.0,24.0154,24.1142,24.0154,24.086,126800.0
2011-03-28 09:50:00,34.11,34.15,34.07,34.12,115200.0,24.0789,24.1072,24.0507,24.086,115200.0
2011-03-28 10:00:00,34.13,34.17,34.07,34.13,93000.0,24.093,24.1213,24.0507,24.093,93000.0
2011-03-28 10:10:00,34.12,34.12,34.03,34.03,171800.0,24.086,24.086,24.0224,24.0224,171800.0
2011-03-28 10:20:00,34.04,34.05,33.97,33.97,136500.0,24.0295,24.0366,23.9801,23.9801,136500.0
2011-03-28 10:30:00,33.97,33.97,33.84,33.86,177600.0,23.9801,23.9801,23.8883,23.9024,177600.0
2011-03-28 10:40:00,33.85,33.89,33.82,33.83,171700.0,23.8954,23.9236,23.8742,23.8813,171700.0
2011-03-28 10:50:00,33.84,33.85,33.72,33.73,242200.0,23.8883,23.8954,23.8036,23.8107,242200.0
2011-03-28 11:00:00,33.75,33.78,33.72,33.75,99800.0,23.8248,23.846,23.8036,23.8248,99800.0
2011-03-28 11:10:00,33.74,33.75,33.65,33.68,252300.0,23.8177,23.8248,23.7542,23.7754,252300.0
2011-03-28 11:20:00,33.68,33.73,33.68,33.72,65300.0,23.7754,23.8107,23.7754,23.8036,65300.0
2011-03-28 11:30:00,33.71,33.71,33.68,33.71,128500.0,23.7965,23.7965,23.7754,23.7965,128500.0
2011-03-28 11:40:00,33.7,33.71,33.66,33.7,175300.0,23.7895,23.7965,23.7613,23.7895,175300.0
2011-03-28 11:50:00,33.7,33.7,33.62,33.67,225600.0,23.7895,23.7895,23.733,23.7683,225600.0
2011-03-28 12:00:00,33.66,33.69,33.64,33.67,251100.0,23.7613,23.7824,23.7471,23.7683,251100.0
2011-03-28 12:10:00,33.67,33.7,33.63,33.65,119400.0,23.7683,23.7895,23.7401,23.7542,119400.0
2011-03-28 12:20:00,33.65,33.71,33.64,33.67,120700.0,23.7542,23.7965,23.7471,23.7683,120700.0
2011-03-28 12:30:00,33.68,33.71,33.66,33.66,61100.0,23.7754,23.7965,23.7613,23.7613,61100.0
2011-03-28 12:40:00,33.67,33.71,33.66,33.7,94000.0,23.7683,23.7965,23.7613,23.7895,94000.0
2011-03-28 12:50:00,33.7,33.73,33.7,33.7,89000.0,23.7895,23.8107,23.7895,23.7895,89000.0
2011-03-28 13:00:00,33.7,33.79,33.7,33.79,191700.0,23.7895,23.853,23.7895,23.853,191700.0
2011-03-28 13:10:00,33.78,33.79,33.72,33.74,268800.0,23.846,23.853,23.8036,23.8177,268800.0
2011-03-28 13:20:00,33.74,33.76,33.74,33.74,112500.0,23.8177,23.8318,23.8177,23.8177,112500.0
2011-03-28 13:30:00,33.74,33.78,33.72,33.76,119500.0,23.8177,23.846,23.8036,23.8318,119500.0
2011-03-28 13:40:00,33.77,33.77,33.74,33.74,57500.0,23.8389,23.8389,23.8177,23.8177,57500.0
2011-03-28 13:50:00,33.74,33.75,33.72,33.73,84700.0,23.8177,23.8248,23.8036,23.8107,84700.0
2011-03-28 14:00:00,33.72,33.73,33.72,33.73,22600.0,23.8036,23.8107,23.8036,23.8107,22600.0
2011-03-28 14:10:00,33.73,33.73,33.72,33.73,81800.0,23.8107,23.8107,23.8036,23.8107,81800.0
2011-03-28 14:20:00,33.72,33.73,33.7,33.71,87100.0,23.8036,23.8107,23.7895,23.7965,87100.0
2011-03-28 14:30:00,33.7,33.74,33.69,33.74,128500.0,23.7895,23.8177,23.7824,23.8177,128500.0
2011-03-28 14:40:00,33.74,33.77,33.73,33.76,111000.0,23.8177,23.8389,23.8107,23.8318,111000.0
2011-03-28 14:50:00,33.75,33.77,33.74,33.77,140100.0,23.8248,23.8389,23.8177,23.8389,140100.0
2011-03-28 15:00:00,33.76,33.82,33.74,33.78,198000.0,23.8318,23.8742,23.8177,23.846,198000.0
2011-03-28 15:10:00,33.78,33.79,33.78,33.79,119400.0,23.846,23.853,23.846,23.853,119400.0
2011-03-28 15:20:00,33.79,33.83,33.77,33.81,195000.0,23.853,23.8813,23.8389,23.8671,195000.0
2011-03-28 15:30:00,33.82,33.82,33.78,33.78,184200.0,23.8742,23.8742,23.846,23.846,184200.0
2011-03-28 15:40:00,33.79,33.79,33.65,33.66,438200.0,23.853,23.853,23.7542,23.7613,438200.0
2011-03-28 15:50:00,33.67,33.67,33.61,33.61,663800.0,23.7683,23.7683,23.726,23.726,663800.0
2011-03-29 09:30:00,33.56,33.72,33.53,33.59,179100.0,23.6907,23.8036,23.6695,23.7118,179100.0
2011-03-29 09:40:00,33.59,33.65,33.48,33.5,198100.0,23.7118,23.7542,23.6342,23.6483,198100.0
2011-03-29 09:50:00,33.5,33.58,33.41,33.41,252400.0,23.6483,23.7048,23.5848,23.5848,252400.0
2011-03-29 10:00:00,33.41,33.5,33.38,33.43,313300.0,23.5848,23.6483,23.5636,23.5989,313300.0
2011-03-29 10:10:00,33.43,33.54,33.4,33.53,222800.0,23.5989,23.6765,23.5777,23.6695,222800.0
2011-03-29 10:20:00,33.53,33.57,33.51,33.54,115000.0,23.6695,23.6977,23.6554,23.6765,115000.0
2011-03-29 10:30:00,33.53,33.57,33.5,33.53,183300.0,23.6695,23.6977,23.6483,23.6695,183300.0
2011-03-29 10:40:00,33.54,33.56,33.5,33.53,86100.0,23.6765,23.6907,23.6483,23.6695,86100.0
2011-03-29 10:50:00,33.54,33.56,33.5,33.52,148300.0,23.6765,23.6907,23.6483,23.6624,148300.0
2011-03-29 11:00:00,33.52,33.62,33.52,33.6,178200.0,23.6624,23.733,23.6624,23.7189,178200.0
2011-03-29 11:10:00,33.61,33.61,33.52,33.52,160000.0,23.726,23.726,23.6624,23.6624,160000.0
2011-03-29 11:20:00,33.53,33.58,33.49,33.5,180700.0,23.6695,23.7048,23.6412,23.6483,180700.0
2011-03-29 11:30:00,33.5,33.52,33.48,33.48,147700.0,23.6483,23.6624,23.6342,23.6342,147700.0
2011-03-29 11:40:00,33.48,33.55,33.46,33.52,243800.0,23.6342,23.6836,23.6201,23.6624,243800.0
2011-03-29 11:50:00,33.52,33.56,33.51,33.53,100500.0,23.6624,23.6907,23.6554,23.6695,100500.0
2011-03-29 12:00:00,33.53,33.55,33.51,33.54,131800.0,23.6695,23.6836,23.6554,23.6765,131800.0
2011-03-29 12:10:00,33.53,33.57,33.53,33.56,121000.0,23.6695,23.6977,23.6695,23.6907,121000.0
2011-03-29 12:20:00,33.56,33.59,33.55,33.56,99100.0,23.6907,23.7118,23.6836,23.6907,99100.0
2011-03-29 12:30:00,33.56,33.58,33.54,33.57,105900.0,23.6907,23.7048,23.6765,23.6977,105900.0
2011-03-29 12:40:00,33.57,33.59,33.55,33.58,63100.0,23.6977,23.7118,23.6836,23.7048,63100.0
2011-03-29 12:50:00,33.58,33.6,33.57,33.59,56500.0,23.7048,23.7189,23.6977,23.7118,56500.0
2011-03-29 13:00:00,33.6,33.61,33.55,33.58,104000.0,23.7189,23.726,23.6836,23.7048,104000.0
2011-03-29 13:10:00,33.58,33.61,33.54,33.55,125300.0,23.7048,23.726,23.6765,23.6836,125300.0
2011-03-29 13:20:00,33.55,33.56,33.49,33.5,175400.0,23.6836,23.6907,23.6412,23.6483,175400.0
2011-03-29 13:30:00,33.51,33.55,33.49,33.51,126400.0,23.6554,23.6836,23.6412,23.6554,126400.0
2011-03-29 13:40:00,33.52,33.53,33.46,33.53,186400.0,23.6624,23.6695,23.6201,23.6695,186400.0
2011-03-29 13:50:00,33.53,33.59,33.52,33.59,64900.0,23.6695,23.7118,23.6624,23.7118,64900.0
2011-03-29 14:00:00,33.59,33.68,33.58,33.66,168800.0,23.7118,23.7754,23.7048,23.7613,168800.0
2011-03-29 14:10:00,33.65,33.68,33.6,33.65,164600.0,23.7542,23.7754,23.7189,23.7542,164600.0
2011-03-29 14:20:00,33.65,33.66,33.64,33.65,66900.0,23.7542,23.7613,23.7471,23.7542,66900.0
2011-03-29 14:30:00,33.66,33.67,33.64,33.64,119500.0,23.7613,23.7683,23.7471,23.7471,119500.0
2011-03-29 14:40:00,33.65,33.71,33.64,33.71,127600.0,23.7542,23.7965,23.7471,23.7965,127600.0
2011-03-29 14:50:00,33.7,33.74,33.69,33.72,192200.0,23.7895,23.8177,23.7824,23.8036,192200.0
2011-03-29 15:00:00,33.73,33.75,33.67,33.7,220000.0,23.8107,23.8248,23.7683,23.7895,220000.0
2011-03-29 15:10:00,33.7,33.75,33.69,33.72,187500.0,23.7895,23.8248,23.7824,23.8036,187500.0
2011-03-29 15:20:00,33.73,33.8,33.72,33.75,166500.0,23.8107,23.8601,23.8036,23.8248,166500.0
2011-03-29 15:30:00,33.75,33.79,33.75,33.77,190500.0,23.8248,23.853,23.8248,23.8389,190500.0
2011-03-29 15:40:00,33.77,33.82,33.74,33.77,299600.0,23.8389,23.8742,23.8177,23.8389,299600.0
2011-03-29 15:50:00,33.77,33.8,33.76,33.8,521600.0,23.8389,23.8601,23.8318,23.8601,521600.0
2011-03-30 09:30:00,34.0,34.0,33.79,33.97,323000.0,24.0013,24.0013,23.853,23.9801,323000.0
2011-03-30 09:40:00,33.98,33.99,33.79,33.84,292000.0,23.9871,23.9942,23.853,23.8883,292000.0
2011-03-30 09:50:00,33.84,34.01,33.83,34.01,244400.0,23.8883,24.0083,23.8813,24.0083,244400.0
2011-03-30 10:00:00,34.01,34.03,33.94,33.96,134300.0,24.0083,24.0224,23.9589,23.973,134300.0
2011-03-30 10:10:00,33.96,33.99,33.85,33.89,161500.0,23.973,23.9942,23.8954,23.9236,161500.0
2011-03-30 10:20:00,33.88,33.91,33.82,33.82,108100.0,23.9166,23.9377,23.8742,23.8742,108100.0
2011-03-30 10:30:00,33.82,33.98,33.82,33.97,209900.0,23.8742,23.9871,23.8742,23.9801,209900.0
2011-03-30 10:40:00,33.97,34.03,33.97,34.0,135400.0,23.9801,24.0224,23.9801,24.0013,135400.0
2011-03-30 10:50:00,34.0,34.06,33.98,34.04,171000.0,24.0013,24.0436,23.9871,24.0295,171000.0
2011-03-30 11:00:00,34.04,34.04,33.92,33.93,89800.0,24.0295,24.0295,23.9448,23.9518,89800.0
2011-03-30 11:10:00,33.93,33.98,33.9,33.94,100600.0,23.9518,23.9871,23.9307,23.9589,100600.0
2011-03-30 11:20:00,33.94,33.95,33.86,33.93,93900.0,23.9589,23.966,23.9024,23.9518,93900.0
2011-03-30 11:30:00,33.93,33.96,33.92,33.92,60000.0,23.9518,23.973,23.9448,23.9448,60000.0
2011-03-30 11:40:00,33.92,33.93,33.88,33.88,59200.0,23.9448,23.9518,23.9166,23.9166,59200.0
2011-03-30 11:50:00,33.88,33.95,33.87,33.91,102000.0,23.9166,23.966,23.9095,23.9377,102000.0
2011-03-30 12:00:00,33.91,33.93,33.86,33.87,102700.0,23.9377,23.9518,23.9024,23.9095,102700.0
2011-03-30 12:10:00,33.87,33.96,33.87,33.94,101000.0,23.9095,23.973,23.9095,23.9589,101000.0
2011-03-30 12:20:00,33.95,33.98,33.94,33.97,150600.0,23.966,23.9871,23.9589,23.9801,150600.0
2011-03-30 12:30:00,33.96,33.96,33.91,33.92,80100.0,23.973,23.973,23.9377,23.9448,80100.0
2011-03-30 12:40:00,33.91,33.92,33.87,33.87,31600.0,23.9377,23.9448,23.9095,23.9095,31600.0
2011-03-30 12:50:00,33.87,33.92,33.87,33.88,80300.0,23.9095,23.9448,23.9095,23.9166,80300.0
2011-03-30 13:00:00,33.88,34.0,33.88,34.0,149100.0,23.9166,24.0013,23.9166,24.0013,149100.0
2011-03-30 13:10:00,33.99,34.01,33.87,33.88,170900.0,23.9942,24.0083,23.9095,23.9166,170900.0
2011-03-30 13:20:00,33.87,33.9,33.78,33.8,267800.0,23.9095,23.9307,23.846,23.8601,267800.0
2011-03-30 13:30:00,33.8,33.83,33.79,33.8,80500.0,23.8601,23.8813,23.853,23.8601,80500.0
2011-03-30 13:40:00,33.8,33.81,33.69,33.7,238100.0,23.8601,23.8671,23.7824,23.7895,238100.0
2011-03-30 13:50:00,33.69,33.72,33.66,33.7,195500.0,23.7824,23.8036,23.7613,23.7895,195500.0
2011-03-30 14:00:00,33.69,33.7,33.61,33.66,381700.0,23.7824,23.7895,23.726,23.7613,381700.0
2011-03-30 14:10:00,33.66,33.67,33.59,33.59,245800.0,23.7613,23.7683,23.7118,23.7118,245800.0
2011-03-30 14:20:00,33.6,33.69,33.58,33.69,171000.0,23.7189,23.7824,23.7048,23.7824,171000.0
2011-03-30 14:30:00,33.69,33.69,33.64,33.69,278500.0,23.7824,23.7824,23.7471,23.7824,278500.0
2011-03-30 14:40:00,33.69,33.72,33.68,33.72,84400.0,23.7824,23.8036,23.7754,23.8036,84400.0
2011-03-30 14:50:00,33.72,33.72,33.58,33.6,328400.0,23.8036,23.8036,23.7048,23.7189,328400.0
2011-03-30 15:00:00,33.6,33.67,33.59,33.64,314300.0,23.7189,23.7683,23.7118,23.7471,314300.0
2011-03-30 15:10:00,33.64,33.68,33.64,33.65,228400.0,23.7471,23.7754,23.7471,23.7542,228400.0
2011-03-30 15:20:00,33.65,33.65,33.6,33.63,217100.0,23.7542,23.7542,23.7189,23.7401,217100.0
2011-03-30 15:30:00,33.63,33.69,33.63,33.65,206000.0,23.7401,23.7824,23.7401,23.7542,206000.0
2011-03-30 15:40:00,33.66,33.69,33.58,33.6,380000.0,23.7613,23.7824,23.7048,23.7189,380000.0
2011-03-30 15:50:00,33.59,33.65,33.59,33.62,442500.0,23.7118,23.7542,23.7118,23.733,442500.0
2011-03-31 09:30:00,33.55,33.81,33.53,33.76,405400.0,23.6836,23.8671,23.6695,23.8318,405400.0
2011-03-31 09:40:00,33.76,33.81,33.65,33.73,319300.0,23.8318,23.8671,23.7542,23.8107,319300.0
2011-03-31 09:50:00,33.73,33.84,33.73,33.77,237500.0,23.8107,23.8883,23.8107,23.8389,237500.0
2011-03-31 10:00:00,33.77,33.86,33.77,33.85,300000.0,23.8389,23.9024,23.8389,23.8954,300000.0
2011-03-31 10:10:00,33.86,33.91,33.78,33.91,339400.0,23.9024,23.9377,23.846,23.9377,339400.0
2011-03-31 10:20:00,33.91,34.04,33.9,34.0,263000.0,23.9377,24.0295,23.9307,24.0013,263000.0
2011-03-31 10:30:00,34.0,34.13,33.98,34.09,276000.0,24.0013,24.093,23.9871,24.0648,276000.0
2011-03-31 10:40:00,34.08,34.16,34.05,34.11,493500.0,24.0577,24.1142,24.0366,24.0789,493500.0
2011-03-31 10:50:00,34.11,34.16,34.05,34.13,356000.0,24.0789,24.1142,24.0366,24.093,356000.0
2011-03-31 11:00:00,34.13,34.22,34.08,34.22,304900.0,24.093,24.1566,24.0577,24.1566,304900.0
2011-03-31 11:10:00,34.21,34.28,34.2,34.28,170600.0,24.1495,24.1989,24.1424,24.1989,170600.0
2011-03-31 11:20:00,34.27,34.29,34.17,34.21,130400.0,24.1919,24.206,24.1213,24.1495,130400.0
2011-03-31 11:30:00,34.21,34.23,34.13,34.17,304600.0,24.1495,24.1636,24.093,24.1213,304600.0
2011-03-31 11:40:00,34.18,34.2,34.14,34.16,110300.0,24.1283,24.1424,24.1001,24.1142,110300.0
2011-03-31 11:50:00,34.16,34.17,34.14,34.15,82100.0,24.1142,24.1213,24.1001,24.1072,82100.0
2011-03-31 12:00:00,34.15,34.17,34.13,34.15,90200.0,24.1072,24.1213,24.093,24.1072,90200.0
2011-03-31 12:10:00,34.15,34.15,34.12,34.14,79700.0,24.1072,24.1072,24.086,24.1001,79700.0
2011-03-31 12:20:00,34.15,34.2,34.14,34.19,69600.0,24.1072,24.1424,24.1001,24.1354,69600.0
2011-03-31 12:30:00,34.2,34.2,34.16,34.16,144900.0,24.1424,24.1424,24.1142,24.1142,144900.0
2011-03-31 12:40:00,34.16,34.19,34.13,34.13,122600.0,24.1142,24.1354,24.093,24.093,122600.0
2011-03-31 12:50:00,34.13,34.14,34.08,34.1,167300.0,24.093,24.1001,24.0577,24.0719,167300.0
2011-03-31 13:00:00,34.1,34.1,33.98,33.98,235200.0,24.0719,24.0719,23.9871,23.9871,235200.0
2011-03-31 13:10:00,33.98,34.0,33.98,33.98,185100.0,23.9871,24.0013,23.9871,23.9871,185100.0
2011-03-31 13:20:00,33.98,34.02,33.96,34.0,82900.0,23.9871,24.0154,23.973,24.0013,82900.0
2011-03-31 13:30:00,34.01,34.07,33.99,34.03,138400.0,24.0083,24.0507,23.9942,24.0224,138400.0
2011-03-31 13:40:00,34.04,34.1,34.03,34.09,53600.0,24.0295,24.0719,24.0224,24.0648,53600.0
2011-03-31 13:50:00,34.09,34.11,34.06,34.06,93400.0,24.0648,24.0789,24.0436,24.0436,93400.0
2011-03-31 14:00:00,34.07,34.14,34.04,34.11,267300.0,24.0507,24.1001,24.0295,24.0789,267300.0
2011-03-31 14:10:00,34.11,34.16,34.09,34.12,148100.0,24.0789,24.1142,24.0648,24.086,148100.0
2011-03-31 14:20:00,34.11,34.14,34.01,34.01,179600.0,24.0789,24.1001,24.0083,24.0083,179600.0
2011-03-31 14:30:00,34.02,34.08,34.01,34.07,195300.0,24.0154,24.0577,24.0083,24.0507,195300.0
2011-03-31 14:40:00,34.07,34.11,34.07,34.11,85800.0,24.0507,24.0789,24.0507,24.0789,85800.0
2011-03-31 14:50:00,34.1,34.12,34.1,34.12,101100.0,24.0719,24.086,24.0719,24.086,101100.0
2011-03-31 15:00:00,34.11,34.14,34.1,34.14,101800.0,24.0789,24.1001,24.0719,24.1001,101800.0
2011-03-31 15:10:00,34.14,34.19,34.13,34.18,221000.0,24.1001,24.1354,24.093,24.1283,221000.0
2011-03-31 15:20:00,34.19,34.2,34.17,34.18,220500.0,24.1354,24.1424,24.1213,24.1283,220500.0
2011-03-31 15:30:00,34.17,34.19,34.11,34.13,228100.0,24.1213,24.1354,24.0789,24.093,228100.0
2011-03-31 15:40:00,34.14,34.17,34.09,34.15,763500.0,24.1001,24.1213,24.0648,24.1072,763500.0
2011-03-31 15:50:00,34.15,34.32,34.15,34.31,1782500.0,24.1072,24.2272,24.1072,24.2201,1782500.0
2011-04-01 09:30:00,34.13,34.52,34.13,34.51,414400.0,24.093,24.3683,24.093,24.3613,414400.0
2011-04-01 09:40:00,34.51,34.52,34.46,34.48,281400.0,24.3613,24.3683,24.326,24.3401,281400.0
2011-04-01 09:50:00,34.48,34.48,34.36,34.36,223200.0,24.3401,24.3401,24.2554,24.2554,223200.0
2011-04-01 10:00:00,34.36,34.54,34.35,34.54,229000.0,24.2554,24.3825,24.2483,24.3825,229000.0
2011-04-01 10:10:00,34.54,34.68,34.54,34.64,589800.0,24.3825,24.4813,24.3825,24.4531,589800.0
2011-04-01 10:20:00,34.64,34.72,34.64,34.69,254600.0,24.4531,24.5095,24.4531,24.4883,254600.0
2011-04-01 10:30:00,34.7,34.77,34.7,34.76,389300.0,24.4954,24.5448,24.4954,24.5378,389300.0
2011-04-01 10:40:00,34.77,34.88,34.74,34.86,341400.0,24.5448,24.6225,24.5236,24.6084,341400.0
2011-04-01 10:50:00,34.87,34.88,34.76,34.8,335000.0,24.6154,24.6225,24.5378,24.566,335000.0
2011-04-01 11:00:00,34.8,34.84,34.78,34.82,214200.0,24.566,24.5942,24.5519,24.5801,214200.0
2011-04-01 11:10:00,34.82,34.84,34.79,34.83,194600.0,24.5801,24.5942,24.5589,24.5872,194600.0
2011-04-01 11:20:00,34.83,34.87,34.8,34.8,196800.0,24.5872,24.6154,24.566,24.566,196800.0
2011-04-01 11:30:00,34.8,34.85,34.8,34.83,79000.0,24.566,24.6013,24.566,24.5872,79000.0
2011-04-01 11:40:00,34.83,34.86,34.79,34.79,122200.0,24.5872,24.6084,24.5589,24.5589,122200.0
2011-04-01 11:50:00,34.79,34.84,34.77,34.83,111300.0,24.5589,24.5942,24.5448,24.5872,111300.0
2011-04-01 12:00:00,34.84,34.88,34.82,34.87,85100.0,24.5942,24.6225,24.5801,24.6154,85100.0
2011-04-01 12:10:00,34.87,34.88,34.87,34.87,82200.0,24.6154,24.6225,24.6154,24.6154,82200.0
2011-04-01 12:20:00,34.87,34.9,34.87,34.88,162900.0,24.6154,24.6366,24.6154,24.6225,162900.0
2011-04-01 12:30:00,34.89,34.89,34.83,34.85,62900.0,24.6295,24.6295,24.5872,24.6013,62900.0
2011-04-01 12:40:00,34.85,34.85,34.81,34.84,117000.0,24.6013,24.6013,24.5731,24.5942,117000.0
2011-04-01 12:50:00,34.85,34.87,34.84,34.84,196500.0,24.6013,24.6154,24.5942,24.5942,196500.0
2011-04-01 13:00:00,34.85,34.85,34.78,34.79,212300.0,24.6013,24.6013,24.5519,24.5589,212300.0
2011-04-01 13:10:00,34.8,34.8,34.78,34.78,132700.0,24.566,24.566,24.5519,24.5519,132700.0
2011-04-01 13:20:00,34.78,34.82,34.78,34.82,105500.0,24.5519,24.5801,24.5519,24.5801,105500.0
2011-04-01 13:30:00,34.82,34.85,34.81,34.83,152800.0,24.5801,24.6013,24.5731,24.5872,152800.0
2011-04-01 13:40:00,34.83,34.85,34.82,34.84,73000.0,24.5872,24.6013,24.5801,24.5942,73000.0
2011-04-01 13:50:00,34.84,34.89,34.84,34.89,63500.0,24.5942,24.6295,24.5942,24.6295,63500.0
2011-04-01 14:00:00,34.89,34.9,34.83,34.84,126300.0,24.6295,24.6366,24.5872,24.5942,126300.0
2011-04-01 14:10:00,34.84,34.87,34.84,34.87,77500.0,24.5942,24.6154,24.5942,24.6154,77500.0
2011-04-01 14:20:00,34.86,34.91,34.84,34.87,204600.0,24.6084,24.6436,24.5942,24.6154,204600.0
2011-04-01 14:30:00,34.87,34.9,34.87,34.9,168600.0,24.6154,24.6366,24.6154,24.6366,168600.0
2011-04-01 14:40:00,34.9,34.9,34.8,34.8,246800.0,24.6366,24.6366,24.566,24.566,246800.0
2011-04-01 14:50:00,34.81,34.86,34.8,34.86,208700.0,24.5731,24.6084,24.566,24.6084,208700.0
2011-04-01 15:00:00,34.86,34.88,34.84,34.85,305300.0,24.6084,24.6225,24.5942,24.6013,305300.0
2011-04-01 15:10:00,34.85,34.87,34.83,34.86,508900.0,24.6013,24.6154,24.5872,24.6084,508900.0
2011-04-01 15:20:00,34.85,34.92,34.85,34.9,325400.0,24.6013,24.6507,24.6013,24.6366,325400.0
2011-04-01 15:30:00,34.89,34.92,34.85,34.88,312600.0,24.6295,24.6507,24.6013,24.6225,312600.0
2011-04-01 15:40:00,34.88,34.88,34.84,34.85,528200.0,24.6225,24.6225,24.5942,24.6013,528200.0
2011-04-01 15:50:00,34.85,34.96,34.84,34.96,932500.0,24.6013,24.6789,24.5942,24.6789,932500.0
2011-04-04 09:30:00,34.82,34.94,34.82,34.88,252300.0,24.5801,24.6648,24.5801,24.6225,252300.0
2011-04-04 09:40:00,34.88,34.98,34.85,34.97,403400.0,24.6225,24.6931,24.6013,24.686,403400.0
2011-04-04 09:50:00,34.97,34.98,34.94,34.97,308400.0,24.686,24.6931,24.6648,24.686,308400.0
2011-04-04 10:00:00,34.96,34.99,34.85,34.86,190900.0,24.6789,24.7001,24.6013,24.6084,190900.0
2011-04-04 10:10:00,34.86,34.94,34.85,34.91,323800.0,24.6084,24.6648,24.6013,24.6436,323800.0
2011-04-04 10:20:00,34.91,34.98,34.9,34.97,214300.0,24.6436,24.6931,24.6366,24.686,214300.0
2011-04-04 10:30:00,34.97,34.98,34.95,34.98,149200.0,24.686,24.6931,24.6719,24.6931,149200.0
2011-04-04 10:40:00,34.97,34.99,34.97,34.98,266100.0,24.686,24.7001,24.686,24.6931,266100.0
2011-04-04 10:50:00,34.98,34.99,34.96,34.97,166000.0,24.6931,24.7001,24.6789,24.686,166000.0
2011-04-04 11:00:00,34.97,34.99,34.9,34.9,275700.0,24.686,24.7001,24.6366,24.6366,275700.0
2011-04-04 11:10:00,34.89,34.89,34.67,34.68,483300.0,24.6295,24.6295,24.4742,24.4813,483300.0
2011-04-04 11:20:00,34.68,34.75,34.68,34.73,249600.0,24.4813,24.5307,24.4813,24.5166,249600.0
2011-04-04 11:30:00,34.73,34.76,34.69,34.72,186700.0,24.5166,24.5378,24.4883,24.5095,186700.0
2011-04-04 11:40:00,34.71,34.75,34.69,34.73,68100.0,24.5025,24.5307,24.4883,24.5166,68100.0
2011-04-04 11:50:00,34.73,34.73,34.69,34.69,109900.0,24.5166,24.5166,24.4883,24.4883,109900.0
2011-04-04 12:00:00,34.7,34.74,34.7,34.71,57500.0,24.4954,24.5236,24.4954,24.5025,57500.0
2011-04-04 12:10:00,34.7,34.76,34.7,34.7,60000.0,24.4954,24.5378,24.4954,24.4954,60000.0
2011-04-04 12:20:00,34.69,34.71,34.68,34.68,55400.0,24.4883,24.5025,24.4813,24.4813,55400.0
2011-04-04 12:30:00,34.69,34.73,34.67,34.72,103700.0,24.4883,24.5166,24.4742,24.5095,103700.0
2011-04-04 12:40:00,34.72,34.76,34.7,34.73,111100.0,24.5095,24.5378,24.4954,24.5166,111100.0
2011-04-04 12:50:00,34.74,34.77,34.72,34.76,50600.0,24.5236,24.5448,24.5095,24.5378,50600.0
2011-04-04 13:00:00,34.76,34.76,34.7,34.73,107800.0,24.5378,24.5378,24.4954,24.5166,107800.0
2011-04-04 13:10:00,34.75,34.78,34.71,34.77,165700.0,24.5307,24.5519,24.5025,24.5448,165700.0
2011-04-04 13:20:00,34.77,34.77,34.73,34.73,81500.0,24.5448,24.5448,24.5166,24.5166,81500.0
2011-04-04 13:30:00,34.73,34.73,34.63,34.65,109100.0,24.5166,24.5166,24.446,24.4601,109100.0
2011-04-04 13:40:00,34.64,34.68,34.61,34.64,70500.0,24.4531,24.4813,24.4319,24.4531,70500.0
2011-04-04 13:50:00,34.64,34.65,34.57,34.6,111500.0,24.4531,24.4601,24.4036,24.4248,111500.0
2011-04-04 14:00:00,34.59,34.62,34.53,34.59,146400.0,24.4178,24.4389,24.3754,24.4178,146400.0
2011-04-04 14:10:00,34.59,34.61,34.59,34.6,154000.0,24.4178,24.4319,24.4178,24.4248,154000.0
2011-04-04 14:20:00,34.6,34.7,34.6,34.68,103600.0,24.4248,24.4954,24.4248,24.4813,103600.0
2011-04-04 14:30:00,34.68,34.74,34.68,34.73,127200.0,24.4813,24.5236,24.4813,24.5166,127200.0
2011-04-04 14:40:00,34.73,34.74,34.71,34.71,76900.0,24.5166,24.5236,24.5025,24.5025,76900.0
2011-04-04 14:50:00,34.72,34.73,34.69,34.7,98500.0,24.5095,24.5166,24.4883,24.4954,98500.0
2011-04-04 15:00:00,34.69,34.7,34.67,34.69,150300.0,24.4883,24.4954,24.4742,24.4883,150300.0
2011-04-04 15:10:00,34.69,34.71,34.67,34.67,226600.0,24.4883,24.5025,24.4742,24.4742,226600.0
2011-04-04 15:20:00,34.67,34.73,34.65,34.71,190200.0,24.4742,24.5166,24.4601,24.5025,190200.0
2011-04-04 15:30:00,34.7,34.74,34.69,34.74,216500.0,24.4954,24.5236,24.4883,24.5236,216500.0
2011-04-04 15:40:00,34.75,34.79,34.75,34.76,217300.0,24.5307,24.5589,24.5307,24.5378,217300.0
2011-04-04 15:50:00,34.75,34.77,34.72,34.77,650400.0,24.5307,24.5448,24.5095,24.5448,650400.0
2011-04-05 09:30:00,34.76,34.9,34.69,34.85,280200.0,24.5378,24.6366,24.4883,24.6013,280200.0
2011-04-05 09:40:00,34.86,34.91,34.8,34.9,158100.0,24.6084,24.6436,24.566,24.6366,158100.0
2011-04-05 09:50:00,34.9,34.98,34.88,34.91,224400.0,24.6366,24.6931,24.6225,24.6436,224400.0
2011-04-05 10:00:00,34.9,35.0,34.87,34.99,380000.0,24.6366,24.7072,24.6154,24.7001,380000.0
2011-04-05 10:10:00,34.98,35.05,34.97,35.05,300900.0,24.6931,24.7425,24.686,24.7425,300900.0
2011-04-05 10:20:00,35.05,35.14,35.05,35.13,242400.0,24.7425,24.806,24.7425,24.799,242400.0
2011-04-05 10:30:00,35.13,35.2,35.08,35.19,225000.0,24.799,24.8484,24.7637,24.8413,225000.0
2011-04-05 10:40:00,35.19,35.19,35.02,35.06,119000.0,24.8413,24.8413,24.7213,24.7495,119000.0
2011-04-05 10:50:00,35.05,35.07,35.0,35.07,137600.0,24.7425,24.7566,24.7072,24.7566,137600.0
2011-04-05 11:00:00,35.07,35.09,35.01,35.06,97200.0,24.7566,24.7707,24.7142,24.7495,97200.0
2011-04-05 11:10:00,35.05,35.1,35.04,35.09,83200.0,24.7425,24.7778,24.7354,24.7707,83200.0
2011-04-05 11:20:00,35.09,35.09,35.03,35.06,196000.0,24.7707,24.7707,24.7284,24.7495,196000.0
2011-04-05 11:30:00,35.06,35.07,34.99,35.06,173500.0,24.7495,24.7566,24.7001,24.7495,173500.0
2011-04-05 11:40:00,35.06,35.06,34.97,34.97,136300.0,24.7495,24.7495,24.686,24.686,136300.0
2011-04-05 11:50:00,34.97,35.0,34.93,35.0,175600.0,24.686,24.7072,24.6578,24.7072,175600.0
2011-04-05 12:00:00,35.0,35.01,34.97,34.99,92000.0,24.7072,24.7142,24.686,24.7001,92000.0
2011-04-05 12:10:00,34.99,35.01,34.99,34.99,49100.0,24.7001,24.7142,24.7001,24.7001,49100.0
2011-04-05 12:20:00,35.0,35.0,34.95,34.95,124000.0,24.7072,24.7072,24.6719,24.6719,124000.0
2011-04-05 12:30:00,34.95,35.0,34.91,34.94,203100.0,24.6719,24.7072,24.6436,24.6648,203100.0
2011-04-05 12:40:00,34.94,34.95,34.9,34.95,168000.0,24.6648,24.6719,24.6366,24.6719,168000.0
2011-04-05 12:50:00,34.95,34.97,34.92,34.95,134500.0,24.6719,24.686,24.6507,24.6719,134500.0
2011-04-05 13:00:00,34.95,34.95,34.92,34.92,70100.0,24.6719,24.6719,24.6507,24.6507,70100.0
2011-04-05 13:10:00,34.92,34.95,34.88,34.92,157400.0,24.6507,24.6719,24.6225,24.6507,157400.0
2011-04-05 13:20:00,34.92,34.96,34.89,34.9,99500.0,24.6507,24.6789,24.6295,24.6366,99500.0
2011-04-05 13:30:00,34.89,34.9,34.88,34.9,32800.0,24.6295,24.6366,24.6225,24.6366,32800.0
2011-04-05 13:40:00,34.89,34.9,34.85,34.88,50400.0,24.6295,24.6366,24.6013,24.6225,50400.0
2011-04-05 13:50:00,34.88,34.91,34.86,34.89,88300.0,24.6225,24.6436,24.6084,24.6295,88300.0
2011-04-05 14:00:00,34.9,34.9,34.82,34.87,215000.0,24.6366,24.6366,24.5801,24.6154,215000.0
2011-04-05 14:10:00,34.87,34.91,34.85,34.9,211100.0,24.6154,24.6436,24.6013,24.6366,211100.0
2011-04-05 14:20:00,34.9,34.92,34.89,34.89,173900.0,24.6366,24.6507,24.6295,24.6295,173900.0
2011-04-05 14:30:00,34.9,34.95,34.88,34.91,102400.0,24.6366,24.6719,24.6225,24.6436,102400.0
2011-04-05 14:40:00,34.91,34.93,34.86,34.9,169500.0,24.6436,24.6578,24.6084,24.6366,169500.0
2011-04-05 14:50:00,34.89,35.0,34.89,34.98,161000.0,24.6295,24.7072,24.6295,24.6931,161000.0
2011-04-05 15:00:00,34.98,35.02,34.96,34.99,228400.0,24.6931,24.7213,24.6789,24.7001,228400.0
2011-04-05 15:10:00,35.0,35.05,34.99,35.03,202300.0,24.7072,24.7425,24.7001,24.7284,202300.0
2011-04-05 15:20:00,35.02,35.06,35.01,35.03,119200.0,24.7213,24.7495,24.7142,24.7284,119200.0
2011-04-05 15:30:00,35.02,35.03,34.98,35.02,165200.0,24.7213,24.7284,24.6931,24.7213,165200.0
2011-04-05 15:40:00,35.02,35.03,34.97,35.01,180800.0,24.7213,24.7284,24.686,24.7142,180800.0
2011-04-05 15:50:00,35.0,35.01,34.93,35.0,415800.0,24.7072,24.7142,24.6578,24.7072,415800.0
2011-04-06 09:30:00,35.39,35.74,35.28,35.73,886200.0,24.9825,25.2296,24.9048,25.2225,886200.0
2011-04-06 09:40:00,35.74,35.92,35.67,35.7,927800.0,25.2296,25.3566,25.1801,25.2013,927800.0
2011-04-06 09:50:00,35.7,35.85,35.63,35.81,971200.0,25.2013,25.3072,25.1519,25.279,971200.0
2011-04-06 10:00:00,35.81,36.14,35.7,36.03,1608000.0,25.279,25.5119,25.2013,25.4343,1608000.0
2011-04-06 10:10:00,36.03,36.06,35.88,35.93,597000.0,25.4343,25.4555,25.3284,25.3637,597000.0
2011-04-06 10:20:00,35.93,35.94,35.8,35.8,717200.0,25.3637,25.3707,25.2719,25.2719,717200.0
2011-04-06 10:30:00,35.8,35.87,35.78,35.8,359500.0,25.2719,25.3213,25.2578,25.2719,359500.0
2011-04-06 10:40:00,35.81,35.83,35.68,35.69,511800.0,25.279,25.2931,25.1872,25.1943,511800.0
2011-04-06 10:50:00,35.69,35.71,35.61,35.62,370000.0,25.1943,25.2084,25.1378,25.1449,370000.0
2011-04-06 11:00:00,35.61,35.63,35.4,35.42,493000.0,25.1378,25.1519,24.9896,25.0037,493000.0
2011-04-06 11:10:00,35.42,35.53,35.35,35.52,370200.0,25.0037,25.0813,24.9543,25.0743,370200.0
2011-04-06 11:20:00,35.52,35.62,35.51,35.58,231000.0,25.0743,25.1449,25.0672,25.1166,231000.0
2011-04-06 11:30:00,35.58,35.64,35.55,35.62,203700.0,25.1166,25.159,25.0954,25.1449,203700.0
2011-04-06 11:40:00,35.62,35.63,35.53,35.55,220800.0,25.1449,25.1519,25.0813,25.0954,220800.0
2011-04-06 11:50:00,35.55,35.57,35.49,35.55,282200.0,25.0954,25.1096,25.0531,25.0954,282200.0
2011-04-06 12:00:00,35.54,35.67,35.52,35.61,254200.0,25.0884,25.1801,25.0743,25.1378,254200.0
2011-04-06 12:10:00,35.62,35.7,35.62,35.67,172100.0,25.1449,25.2013,25.1449,25.1801,172100.0
2011-04-06 12:20:00,35.68,35.76,35.67,35.7,229200.0,25.1872,25.2437,25.1801,25.2013,229200.0
2011-04-06 12:30:00,35.7,35.71,35.65,35.69,129000.0,25.2013,25.2084,25.166,25.1943,129000.0
2011-04-06 12:40:00,35.69,35.74,35.61,35.64,408600.0,25.1943,25.2296,25.1378,25.159,408600.0
2011-04-06 12:50:00,35.65,35.68,35.63,35.68,163000.0,25.166,25.1872,25.1519,25.1872,163000.0
2011-04-06 13:00:00,35.68,35.71,35.66,35.68,139100.0,25.1872,25.2084,25.1731,25.1872,139100.0
2011-04-06 13:10:00,35.68,35.76,35.68,35.72,200500.0,25.1872,25.2437,25.1872,25.2154,200500.0
2011-04-06 13:20:00,35.72,35.75,35.69,35.75,99600.0,25.2154,25.2366,25.1943,25.2366,99600.0
2011-04-06 13:30:00,35.74,35.75,35.71,35.75,96200.0,25.2296,25.2366,25.2084,25.2366,96200.0
2011-04-06 13:40:00,35.74,35.75,35.64,35.65,233800.0,25.2296,25.2366,25.159,25.166,233800.0
2011-04-06 13:50:00,35.65,35.72,35.65,35.72,184000.0,25.166,25.2154,25.166,25.2154,184000.0
2011-04-06 14:00:00,35.72,35.72,35.6,35.61,211600.0,25.2154,25.2154,25.1307,25.1378,211600.0
2011-04-06 14:10:00,35.62,35.64,35.59,35.63,196900.0,25.1449,25.159,25.1237,25.1519,196900.0
2011-04-06 14:20:00,35.63,35.66,35.62,35.66,141800.0,25.1519,25.1731,25.1449,25.1731,141800.0
2011-04-06 14:30:00,35.65,35.83,35.65,35.77,504100.0,25.166,25.2931,25.166,25.2507,504100.0
2011-04-06 14:40:00,35.77,35.77,35.74,35.75,246000.0,25.2507,25.2507,25.2296,25.2366,246000.0
2011-04-06 14:50:00,35.76,35.92,35.75,35.86,382200.0,25.2437,25.3566,25.2366,25.3143,382200.0
2011-04-06 15:00:00,35.85,35.85,35.83,35.83,203500.0,25.3072,25.3072,25.2931,25.2931,203500.0
2011-04-06 15:10:00,35.83,35.86,35.83,35.85,334700.0,25.2931,25.3143,25.2931,25.3072,334700.0
2011-04-06 15:20:00,35.86,35.91,35.85,35.86,251500.0,25.3143,25.3496,25.3072,25.3143,251500.0
2011-04-06 15:30:00,35.85,35.9,35.85,35.89,461700.0,25.3072,25.3425,25.3072,25.3355,461700.0
2011-04-06 15:40:00,35.9,35.9,35.78,35.79,496900.0,25.3425,25.3425,25.2578,25.2649,496900.0
2011-04-06 15:50:00,35.79,35.79,35.73,35.75,1414400.0,25.2649,25.2649,25.2225,25.2366,1414400.0
2011-04-07 09:30:00,35.6,35.76,35.48,35.69,431000.0,25.1307,25.2437,25.046,25.1943,431000.0
2011-04-07 09:40:00,35.68,35.75,35.68,35.71,203700.0,25.1872,25.2366,25.1872,25.2084,203700.0
2011-04-07 09:50:00,35.71,35.79,35.7,35.71,331200.0,25.2084,25.2649,25.2013,25.2084,331200.0
2011-04-07 10:00:00,35.71,35.73,35.6,35.61,111200.0,25.2084,25.2225,25.1307,25.1378,111200.0
2011-04-07 10:10:00,35.61,35.62,35.59,35.6,159000.0,25.1378,25.1449,25.1237,25.1307,159000.0
2011-04-07 10:20:00,35.6,35.62,35.47,35.48,203300.0,25.1307,25.1449,25.039,25.046,203300.0
2011-04-07 10:30:00,35.47,35.53,35.37,35.44,273800.0,25.039,25.0813,24.9684,25.0178,273800.0
2011-04-07 10:40:00,35.44,35.5,35.3,35.5,330300.0,25.0178,25.0601,24.919,25.0601,330300.0
2011-04-07 10:50:00,35.49,35.53,35.44,35.53,129000.0,25.0531,25.0813,25.0178,25.0813,129000.0
2011-04-07 11:00:00,35.53,35.63,35.52,35.59,112500.0,25.0813,25.1519,25.0743,25.1237,112500.0
2011-04-07 11:10:00,35.59,35.59,35.45,35.46,144000.0,25.1237,25.1237,25.0248,25.0319,144000.0
2011-04-07 11:20:00,35.46,35.48,35.42,35.43,92300.0,25.0319,25.046,25.0037,25.0107,92300.0
2011-04-07 11:30:00,35.43,35.45,35.31,35.36,278500.0,25.0107,25.0248,24.926,24.9613,278500.0
2011-04-07 11:40:00,35.37,35.43,35.33,35.42,164700.0,24.9684,25.0107,24.9401,25.0037,164700.0
2011-04-07 11:50:00,35.42,35.44,35.39,35.4,257300.0,25.0037,25.0178,24.9825,24.9896,257300.0
2011-04-07 12:00:00,35.39,35.43,35.37,35.39,266600.0,24.9825,25.0107,24.9684,24.9825,266600.0
2011-04-07 12:10:00,35.4,35.5,35.38,35.5,240300.0,24.9896,25.0601,24.9754,25.0601,240300.0
2011-04-07 12:20:00,35.5,35.5,35.47,35.5,93900.0,25.0601,25.0601,25.039,25.0601,93900.0
2011-04-07 12:30:00,35.5,35.53,35.49,35.52,109500.0,25.0601,25.0813,25.0531,25.0743,109500.0
2011-04-07 12:40:00,35.53,35.57,35.53,35.57,83000.0,25.0813,25.1096,25.0813,25.1096,83000.0
2011-04-07 12:50:00,35.56,35.57,35.51,35.57,82300.0,25.1025,25.1096,25.0672,25.1096,82300.0
2011-04-07 13:00:00,35.57,35.61,35.52,35.54,153100.0,25.1096,25.1378,25.0743,25.0884,153100.0
2011-04-07 13:10:00,35.54,35.54,35.43,35.44,95900.0,25.0884,25.0884,25.0107,25.0178,95900.0
2011-04-07 13:20:00,35.43,35.44,35.4,35.41,64200.0,25.0107,25.0178,24.9896,24.9966,64200.0
2011-04-07 13:30:00,35.41,35.41,35.36,35.37,110800.0,24.9966,24.9966,24.9613,24.9684,110800.0
2011-04-07 13:40:00,35.37,35.42,35.37,35.41,174900.0,24.9684,25.0037,24.9684,24.9966,174900.0
2011-04-07 13:50:00,35.41,35.42,35.32,35.32,89000.0,24.9966,25.0037,24.9331,24.9331,89000.0
2011-04-07 14:00:00,35.33,35.39,35.31,35.36,91000.0,24.9401,24.9825,24.926,24.9613,91000.0
2011-04-07 14:10:00,35.35,35.42,35.34,35.42,129200.0,24.9543,25.0037,24.9472,25.0037,129200.0
2011-04-07 14:20:00,35.41,35.43,35.37,35.37,108100.0,24.9966,25.0107,24.9684,24.9684,108100.0
2011-04-07 14:30:00,35.38,35.46,35.38,35.43,100100.0,24.9754,25.0319,24.9754,25.0107,100100.0
2011-04-07 14:40:00,35.43,35.44,35.4,35.41,96700.0,25.0107,25.0178,24.9896,24.9966,96700.0
2011-04-07 14:50:00,35.42,35.44,35.39,35.42,102800.0,25.0037,25.0178,24.9825,25.0037,102800.0
2011-04-07 15:00:00,35.42,35.43,35.36,35.37,109200.0,25.0037,25.0107,24.9613,24.9684,109200.0
2011-04-07 15:10:00,35.37,35.46,35.33,35.45,143100.0,24.9684,25.0319,24.9401,25.0248,143100.0
2011-04-07 15:20:00,35.45,35.46,35.35,35.38,115800.0,25.0248,25.0319,24.9543,24.9754,115800.0
2011-04-07 15:30:00,35.37,35.4,35.34,35.39,169100.0,24.9684,24.9896,24.9472,24.9825,169100.0
2011-04-07 15:40:00,35.39,35.44,35.38,35.44,233400.0,24.9825,25.0178,24.9754,25.0178,233400.0
2011-04-07 15:50:00,35.44,35.45,35.4,35.44,499200.0,25.0178,25.0248,24.9896,25.0178,499200.0
2011-04-08 09:30:00,36.16,36.91,36.02,36.41,1585100.0,25.526,26.0555,25.4272,25.7025,1585100.0
2011-04-08 09:40:00,36.41,36.48,36.28,36.4,1528600.0,25.7025,25.7519,25.6108,25.6955,1528600.0
2011-04-08 09:50:00,36.39,36.5,36.38,36.4,540600.0,25.6884,25.7661,25.6814,25.6955,540600.0
2011-04-08 10:00:00,36.4,36.42,36.31,36.39,660200.0,25.6955,25.7096,25.6319,25.6884,660200.0
2011-04-08 10:10:00,36.39,36.44,36.35,36.41,1295700.0,25.6884,25.7237,25.6602,25.7025,1295700.0
2011-04-08 10:20:00,36.41,36.43,36.37,36.38,437000.0,25.7025,25.7166,25.6743,25.6814,437000.0
2011-04-08 10:30:00,36.38,36.44,36.34,36.39,675400.0,25.6814,25.7237,25.6531,25.6884,675400.0
2011-04-08 10:40:00,36.4,36.43,36.37,36.37,303500.0,25.6955,25.7166,25.6743,25.6743,303500.0
2011-04-08 10:50:00,36.38,36.38,36.23,36.23,322300.0,25.6814,25.6814,25.5755,25.5755,322300.0
2011-04-08 11:00:00,36.23,36.25,36.11,36.24,479900.0,25.5755,25.5896,25.4908,25.5825,479900.0
2011-04-08 11:10:00,36.24,36.32,36.23,36.27,312900.0,25.5825,25.639,25.5755,25.6037,312900.0
2011-04-08 11:20:00,36.27,36.34,36.26,36.27,217900.0,25.6037,25.6531,25.5966,25.6037,217900.0
2011-04-08 11:30:00,36.29,36.38,36.25,36.31,158300.0,25.6178,25.6814,25.5896,25.6319,158300.0
2011-04-08 11:40:00,36.31,36.4,36.3,36.39,216700.0,25.6319,25.6955,25.6249,25.6884,216700.0
2011-04-08 11:50:00,36.39,36.4,36.34,36.37,105900.0,25.6884,25.6955,25.6531,25.6743,105900.0
2011-04-08 12:00:00,36.37,36.4,36.37,36.39,62300.0,25.6743,25.6955,25.6743,25.6884,62300.0
2011-04-08 12:10:00,36.38,36.4,36.34,36.39,94700.0,25.6814,25.6955,25.6531,25.6884,94700.0
2011-04-08 12:20:00,36.39,36.39,36.35,36.36,110100.0,25.6884,25.6884,25.6602,25.6672,110100.0
2011-04-08 12:30:00,36.35,36.4,36.35,36.4,59300.0,25.6602,25.6955,25.6602,25.6955,59300.0
2011-04-08 12:40:00,36.4,36.4,36.35,36.37,122300.0,25.6955,25.6955,25.6602,25.6743,122300.0
2011-04-08 12:50:00,36.36,36.38,36.29,36.32,198400.0,25.6672,25.6814,25.6178,25.639,198400.0
2011-04-08 13:00:00,36.31,36.35,36.28,36.34,341100.0,25.6319,25.6602,25.6108,25.6531,341100.0
2011-04-08 13:10:00,36.34,36.34,36.3,36.3,85900.0,25.6531,25.6531,25.6249,25.6249,85900.0
2011-04-08 13:20:00,36.3,36.37,36.3,36.32,109800.0,25.6249,25.6743,25.6249,25.639,109800.0
2011-04-08 13:30:00,36.32,36.35,36.3,36.32,94900.0,25.639,25.6602,25.6249,25.639,94900.0
2011-04-08 13:40:00,36.32,36.35,36.3,36.33,108000.0,25.639,25.6602,25.6249,25.6461,108000.0
2011-04-08 13:50:00,36.32,36.39,36.31,36.37,103400.0,25.639,25.6884,25.6319,25.6743,103400.0
2011-04-08 14:00:00,36.37,36.39,36.35,36.37,148600.0,25.6743,25.6884,25.6602,25.6743,148600.0
2011-04-08 14:10:00,36.36,36.38,36.3,36.36,173700.0,25.6672,25.6814,25.6249,25.6672,173700.0
2011-04-08 14:20:00,36.36,36.36,36.28,36.3,217300.0,25.6672,25.6672,25.6108,25.6249,217300.0
2011-04-08 14:30:00,36.3,36.3,36.25,36.3,150400.0,25.6249,25.6249,25.5896,25.6249,150400.0
2011-04-08 14:40:00,36.3,36.3,36.24,36.26,224700.0,25.6249,25.6249,25.5825,25.5966,224700.0
2011-04-08 14:50:00,36.26,36.26,36.17,36.18,402600.0,25.5966,25.5966,25.5331,25.5402,402600.0
2011-04-08 15:00:00,36.18,36.23,36.14,36.21,200600.0,25.5402,25.5755,25.5119,25.5613,200600.0
2011-04-08 15:10:00,36.22,36.23,36.15,36.15,169500.0,25.5684,25.5755,25.519,25.519,169500.0
2011-04-08 15:20:00,36.16,36.17,36.12,36.14,203400.0,25.526,25.5331,25.4978,25.5119,203400.0
2011-04-08 15:30:00,36.13,36.2,36.1,36.1,254500.0,25.5049,25.5543,25.4837,25.4837,254500.0
2011-04-08 15:40:00,36.1,36.2,36.09,36.2,357800.0,25.4837,25.5543,25.4766,25.5543,357800.0
2011-04-08 15:50:00,36.2,36.25,36.19,36.21,641200.0,25.5543,25.5896,25.5472,25.5613,641200.0
2011-04-11 09:30:00,36.01,36.23,35.98,36.17,429100.0,25.4202,25.5755,25.399,25.5331,429100.0
2011-04-11 09:40:00,36.17,36.42,36.17,36.37,358300.0,25.5331,25.7096,25.5331,25.6743,358300.0
2011-04-11 09:50:00,36.36,36.39,36.22,36.22,178900.0,25.6672,25.6884,25.5684,25.5684,178900.0
2011-04-11 10:00:00,36.22,36.31,36.22,36.27,184000.0,25.5684,25.6319,25.5684,25.6037,184000.0
2011-04-11 10:10:00,36.27,36.32,36.26,36.3,110500.0,25.6037,25.639,25.5966,25.6249,110500.0
2011-04-11 10:20:00,36.3,36.32,36.28,36.28,92100.0,25.6249,25.639,25.6108,25.6108,92100.0
2011-04-11 10:30:00,36.28,36.35,36.26,36.34,138400.0,25.6108,25.6602,25.5966,25.6531,138400.0
2011-04-11 10:40:00,36.34,36.46,36.32,36.45,245000.0,25.6531,25.7378,25.639,25.7308,245000.0
2011-04-11 10:50:00,36.44,36.45,36.33,36.33,90100.0,25.7237,25.7308,25.6461,25.6461,90100.0
2011-04-11 11:00:00,36.34,36.37,36.29,36.29,75100.0,25.6531,25.6743,25.6178,25.6178,75100.0
2011-04-11 11:10:00,36.3,36.39,36.29,36.38,120000.0,25.6249,25.6884,25.6178,25.6814,120000.0
2011-04-11 11:20:00,36.39,36.4,36.31,36.33,94800.0,25.6884,25.6955,25.6319,25.6461,94800.0
2011-04-11 11:30:00,36.32,36.33,36.26,36.3,108500.0,25.639,25.6461,25.5966,25.6249,108500.0
2011-04-11 11:40:00,36.29,36.36,36.29,36.32,97100.0,25.6178,25.6672,25.6178,25.639,97100.0
2011-04-11 11:50:00,36.31,36.36,36.26,36.27,203500.0,25.6319,25.6672,25.5966,25.6037,203500.0
2011-04-11 12:00:00,36.27,36.32,36.23,36.25,252700.0,25.6037,25.639,25.5755,25.5896,252700.0
2011-04-11 12:10:00,36.24,36.25,36.18,36.19,113900.0,25.5825,25.5896,25.5402,25.5472,113900.0
2011-04-11 12:20:00,36.19,36.23,36.19,36.22,87300.0,25.5472,25.5755,25.5472,25.5684,87300.0
2011-04-11 12:30:00,36.22,36.24,36.19,36.21,137000.0,25.5684,25.5825,25.5472,25.5613,137000.0
2011-04-11 12:40:00,36.21,36.22,36.12,36.16,181500.0,25.5613,25.5684,25.4978,25.526,181500.0
2011-04-11 12:50:00,36.15,36.17,36.12,36.12,367300.0,25.519,25.5331,25.4978,25.4978,367300.0
2011-04-11 13:00:00,36.12,36.14,36.06,36.07,279100.0,25.4978,25.5119,25.4555,25.4625,279100.0
2011-04-11 13:10:00,36.07,36.08,35.96,36.0,242000.0,25.4625,25.4696,25.3849,25.4131,242000.0
2011-04-11 13:20:00,36.0,36.05,35.99,36.02,156800.0,25.4131,25.4484,25.406,25.4272,156800.0
2011-04-11 13:30:00,36.02,36.05,36.0,36.04,88500.0,25.4272,25.4484,25.4131,25.4413,88500.0
2011-04-11 13:40:00,36.04,36.07,35.99,35.99,68100.0,25.4413,25.4625,25.406,25.406,68100.0
2011-04-11 13:50:00,35.99,36.09,35.98,36.07,93100.0,25.406,25.4766,25.399,25.4625,93100.0
2011-04-11 14:00:00,36.08,36.11,36.04,36.1,86900.0,25.4696,25.4908,25.4413,25.4837,86900.0
2011-04-11 14:10:00,36.1,36.13,36.06,36.12,73500.0,25.4837,25.5049,25.4555,25.4978,73500.0
2011-04-11 14:20:00,36.13,36.14,36.08,36.09,105500.0,25.5049,25.5119,25.4696,25.4766,105500.0
2011-04-11 14:30:00,36.09,36.12,36.04,36.04,123800.0,25.4766,25.4978,25.4413,25.4413,123800.0
2011-04-11 14:40:00,36.05,36.07,36.02,36.04,117400.0,25.4484,25.4625,25.4272,25.4413,117400.0
2011-04-11 14:50:00,36.04,36.06,35.99,36.02,132900.0,25.4413,25.4555,25.406,25.4272,132900.0
2011-04-11 15:00:00,36.03,36.03,35.97,36.0,324500.0,25.4343,25.4343,25.3919,25.4131,324500.0
2011-04-11 15:10:00,35.99,36.01,35.96,35.98,224700.0,25.406,25.4202,25.3849,25.399,224700.0
2011-04-11 15:20:00,35.98,36.0,35.95,35.98,170700.0,25.399,25.4131,25.3778,25.399,170700.0
2011-04-11 15:30:00,35.98,36.05,35.97,36.05,215600.0,25.399,25.4484,25.3919,25.4484,215600.0
2011-04-11 15:40:00,36.05,36.06,36.01,36.06,200900.0,25.4484,25.4555,25.4202,25.4555,200900.0
2011-04-11 15:50:00,36.06,36.07,36.01,36.05,226400.0,25.4555,25.4625,25.4202,25.4484,226400.0
2011-04-12 09:30:00,35.91,36.1,35.7,36.07,419300.0,25.3496,25.4837,25.2013,25.4625,419300.0
2011-04-12 09:40:00,36.07,36.07,35.98,35.98,588400.0,25.4625,25.4625,25.399,25.399,588400.0
2011-04-12 09:50:00,35.98,36.01,35.88,36.0,462400.0,25.399,25.4202,25.3284,25.4131,462400.0
2011-04-12 10:00:00,36.0,36.04,35.92,35.98,451200.0,25.4131,25.4413,25.3566,25.399,451200.0
2011-04-12 10:10:00,35.98,36.0,35.94,35.96,495300.0,25.399,25.4131,25.3707,25.3849,495300.0
2011-04-12 10:20:00,35.95,36.0,35.95,35.98,225800.0,25.3778,25.4131,25.3778,25.399,225800.0
2011-04-12 10:30:00,35.98,35.99,35.9,35.91,199400.0,25.399,25.406,25.3425,25.3496,199400.0
2011-04-12 10:40:00,35.92,35.92,35.87,35.92,390500.0,25.3566,25.3566,25.3213,25.3566,390500.0
2011-04-12 10:50:00,35.92,35.92,35.79,35.79,358900.0,25.3566,25.3566,25.2649,25.2649,358900.0
2011-04-12 11:00:00,35.8,35.81,35.72,35.75,597300.0,25.2719,25.279,25.2154,25.2366,597300.0
2011-04-12 11:10:00,35.75,35.76,35.64,35.66,545500.0,25.2366,25.2437,25.159,25.1731,545500.0
2011-04-12 11:20:00,35.66,35.74,35.65,35.74,232400.0,25.1731,25.2296,25.166,25.2296,232400.0
2011-04-12 11:30:00,35.73,35.87,35.73,35.87,143100.0,25.2225,25.3213,25.2225,25.3213,143100.0
2011-04-12 11:40:00,35.86,35.94,35.86,35.91,98300.0,25.3143,25.3707,25.3143,25.3496,98300.0
2011-04-12 11:50:00,35.91,35.99,35.9,35.97,123600.0,25.3496,25.406,25.3425,25.3919,123600.0
2011-04-12 12:00:00,35.96,36.0,35.93,35.97,151600.0,25.3849,25.4131,25.3637,25.3919,151600.0
2011-04-12 12:10:00,35.97,36.01,35.95,36.01,131600.0,25.3919,25.4202,25.3778,25.4202,131600.0
2011-04-12 12:20:00,36.01,36.04,35.98,36.0,118400.0,25.4202,25.4413,25.399,25.4131,118400.0
2011-04-12 12:30:00,36.0,36.02,35.95,36.02,150800.0,25.4131,25.4272,25.3778,25.4272,150800.0
2011-04-12 12:40:00,36.01,36.12,36.0,36.1,167700.0,25.4202,25.4978,25.4131,25.4837,167700.0
2011-04-12 12:50:00,36.11,36.13,36.05,36.1,193100.0,25.4908,25.5049,25.4484,25.4837,193100.0
2011-04-12 13:00:00,36.09,36.12,36.01,36.01,158200.0,25.4766,25.4978,25.4202,25.4202,158200.0
2011-04-12 13:10:00,36.0,36.03,35.97,35.98,89200.0,25.4131,25.4343,25.3919,25.399,89200.0
2011-04-12 13:20:00,35.97,36.04,35.96,36.04,64900.0,25.3919,25.4413,25.3849,25.4413,64900.0
2011-04-12 13:30:00,36.05,36.06,35.98,35.99,116000.0,25.4484,25.4555,25.399,25.406,116000.0
2011-04-12 13:40:00,35.98,36.0,35.9,35.99,112900.0,25.399,25.4131,25.3425,25.406,112900.0
2011-04-12 13:50:00,35.98,36.04,35.97,36.01,88000.0,25.399,25.4413,25.3919,25.4202,88000.0
2011-04-12 14:00:00,36.02,36.1,36.01,36.05,163100.0,25.4272,25.4837,25.4202,25.4484,163100.0
2011-04-12 14:10:00,36.06,36.09,36.03,36.07,180800.0,25.4555,25.4766,25.4343,25.4625,180800.0
2011-04-12 14:20:00,36.07,36.12,36.04,36.05,162900.0,25.4625,25.4978,25.4413,25.4484,162900.0
2011-04-12 14:30:00,36.04,36.08,36.03,36.07,193200.0,25.4413,25.4696,25.4343,25.4625,193200.0
2011-04-12 14:40:00,36.07,36.08,36.03,36.05,227700.0,25.4625,25.4696,25.4343,25.4484,227700.0
2011-04-12 14:50:00,36.04,36.06,36.02,36.04,218600.0,25.4413,25.4555,25.4272,25.4413,218600.0
2011-04-12 15:00:00,36.04,36.05,36.0,36.02,215000.0,25.4413,25.4484,25.4131,25.4272,215000.0
2011-04-12 15:10:00,36.02,36.03,36.0,36.01,107300.0,25.4272,25.4343,25.4131,25.4202,107300.0
2011-04-12 15:20:00,36.0,36.01,35.97,36.0,320500.0,25.4131,25.4202,25.3919,25.4131,320500.0
2011-04-12 15:30:00,36.0,36.02,35.96,36.01,265100.0,25.4131,25.4272,25.3849,25.4202,265100.0
2011-04-12 15:40:00,36.0,36.04,35.99,36.03,386100.0,25.4131,25.4413,25.406,25.4343,386100.0
2011-04-12 15:50:00,36.04,36.1,36.03,36.1,802900.0,25.4413,25.4837,25.4343,25.4837,802900.0
2011-04-13 09:30:00,35.95,36.2,35.95,36.11,291000.0,25.3778,25.5543,25.3778,25.4908,291000.0
2011-04-13 09:40:00,36.1,36.2,36.04,36.04,200500.0,25.4837,25.5543,25.4413,25.4413,200500.0
2011-04-13 09:50:00,36.05,36.12,36.02,36.05,167100.0,25.4484,25.4978,25.4272,25.4484,167100.0
2011-04-13 10:00:00,36.05,36.05,35.89,35.9,230200.0,25.4484,25.4484,25.3355,25.3425,230200.0
2011-04-13 10:10:00,35.91,35.91,35.77,35.82,181900.0,25.3496,25.3496,25.2507,25.286,181900.0
2011-04-13 10:20:00,35.82,35.87,35.79,35.86,122400.0,25.286,25.3213,25.2649,25.3143,122400.0
2011-04-13 10:30:00,35.85,35.86,35.79,35.8,123700.0,25.3072,25.3143,25.2649,25.2719,123700.0
2011-04-13 10:40:00,35.8,35.81,35.75,35.76,208400.0,25.2719,25.279,25.2366,25.2437,208400.0
2011-04-13 10:50:00,35.76,35.84,35.75,35.75,231800.0,25.2437,25.3002,25.2366,25.2366,231800.0
2011-04-13 11:00:00,35.76,35.78,35.68,35.7,154900.0,25.2437,25.2578,25.1872,25.2013,154900.0
2011-04-13 11:10:00,35.7,35.7,35.6,35.62,125000.0,25.2013,25.2013,25.1307,25.1449,125000.0
2011-04-13 11:20:00,35.62,35.63,35.49,35.49,248900.0,25.1449,25.1519,25.0531,25.0531,248900.0
2011-04-13 11:30:00,35.49,35.53,35.47,35.48,377200.0,25.0531,25.0813,25.039,25.046,377200.0
2011-04-13 11:40:00,35.48,35.54,35.48,35.52,150600.0,25.046,25.0884,25.046,25.0743,150600.0
2011-04-13 11:50:00,35.52,35.55,35.45,35.45,172600.0,25.0743,25.0954,25.0248,25.0248,172600.0
2011-04-13 12:00:00,35.46,35.51,35.43,35.46,210100.0,25.0319,25.0672,25.0107,25.0319,210100.0
2011-04-13 12:10:00,35.47,35.54,35.46,35.52,134500.0,25.039,25.0884,25.0319,25.0743,134500.0
2011-04-13 12:20:00,35.53,35.57,35.53,35.57,114600.0,25.0813,25.1096,25.0813,25.1096,114600.0
2011-04-13 12:30:00,35.57,35.57,35.49,35.51,155600.0,25.1096,25.1096,25.0531,25.0672,155600.0
2011-04-13 12:40:00,35.51,35.59,35.5,35.58,140900.0,25.0672,25.1237,25.0601,25.1166,140900.0
2011-04-13 12:50:00,35.59,35.59,35.54,35.54,93700.0,25.1237,25.1237,25.0884,25.0884,93700.0
2011-04-13 13:00:00,35.54,35.65,35.52,35.59,159800.0,25.0884,25.166,25.0743,25.1237,159800.0
2011-04-13 13:10:00,35.59,35.64,35.57,35.61,117900.0,25.1237,25.159,25.1096,25.1378,117900.0
2011-04-13 13:20:00,35.61,35.63,35.54,35.57,92800.0,25.1378,25.1519,25.0884,25.1096,92800.0
2011-04-13 13:30:00,35.58,35.59,35.5,35.51,92000.0,25.1166,25.1237,25.0601,25.0672,92000.0
2011-04-13 13:40:00,35.52,35.54,35.49,35.5,74700.0,25.0743,25.0884,25.0531,25.0601,74700.0
2011-04-13 13:50:00,35.5,35.54,35.45,35.54,121600.0,25.0601,25.0884,25.0248,25.0884,121600.0
2011-04-13 14:00:00,35.54,35.61,35.53,35.6,152100.0,25.0884,25.1378,25.0813,25.1307,152100.0
2011-04-13 14:10:00,35.61,35.61,35.48,35.51,113500.0,25.1378,25.1378,25.046,25.0672,113500.0
2011-04-13 14:20:00,35.52,35.6,35.5,35.58,121000.0,25.0743,25.1307,25.0601,25.1166,121000.0
2011-04-13 14:30:00,35.58,35.6,35.53,35.53,178300.0,25.1166,25.1307,25.0813,25.0813,178300.0
2011-04-13 14:40:00,35.54,35.61,35.54,35.55,215900.0,25.0884,25.1378,25.0884,25.0954,215900.0
2011-04-13 14:50:00,35.55,35.6,35.54,35.59,147100.0,25.0954,25.1307,25.0884,25.1237,147100.0
2011-04-13 15:00:00,35.6,35.68,35.59,35.67,252700.0,25.1307,25.1872,25.1237,25.1801,252700.0
2011-04-13 15:10:00,35.67,35.7,35.63,35.66,224500.0,25.1801,25.2013,25.1519,25.1731,224500.0
2011-04-13 15:20:00,35.67,35.67,35.58,35.59,190400.0,25.1801,25.1801,25.1166,25.1237,190400.0
2011-04-13 15:30:00,35.58,35.62,35.55,35.62,246900.0,25.1166,25.1449,25.0954,25.1449,246900.0
2011-04-13 15:40:00,35.61,35.63,35.58,35.61,207400.0,25.1378,25.1519,25.1166,25.1378,207400.0
2011-04-13 15:50:00,35.61,35.62,35.58,35.61,436500.0,25.1378,25.1449,25.1166,25.1378,436500.0
2011-04-14 09:30:00,35.57,35.83,35.52,35.82,450800.0,25.1096,25.2931,25.0743,25.286,450800.0
2011-04-14 09:40:00,35.82,35.89,35.64,35.67,234900.0,25.286,25.3355,25.159,25.1801,234900.0
2011-04-14 09:50:00,35.67,35.8,35.64,35.74,204700.0,25.1801,25.2719,25.159,25.2296,204700.0
2011-04-14 10:00:00,35.75,35.77,35.67,35.76,210700.0,25.2366,25.2507,25.1801,25.2437,210700.0
2011-04-14 10:10:00,35.76,35.8,35.71,35.78,154900.0,25.2437,25.2719,25.2084,25.2578,154900.0
2011-04-14 10:20:00,35.79,35.99,35.79,35.98,252700.0,25.2649,25.406,25.2649,25.399,252700.0
2011-04-14 10:30:00,35.98,36.06,35.92,36.01,311900.0,25.399,25.4555,25.3566,25.4202,311900.0
2011-04-14 10:40:00,36.0,36.01,35.91,35.96,298400.0,25.4131,25.4202,25.3496,25.3849,298400.0
2011-04-14 10:50:00,35.96,35.97,35.76,35.77,544200.0,25.3849,25.3919,25.2437,25.2507,544200.0
2011-04-14 11:00:00,35.78,35.87,35.77,35.85,266600.0,25.2578,25.3213,25.2507,25.3072,266600.0
2011-04-14 11:10:00,35.86,35.86,35.74,35.76,201700.0,25.3143,25.3143,25.2296,25.2437,201700.0
2011-04-14 11:20:00,35.76,35.78,35.69,35.7,335300.0,25.2437,25.2578,25.1943,25.2013,335300.0
2011-04-14 11:30:00,35.7,35.76,35.68,35.68,202700.0,25.2013,25.2437,25.1872,25.1872,202700.0
2011-04-14 11:40:00,35.69,35.7,35.58,35.59,355100.0,25.1943,25.2013,25.1166,25.1237,355100.0
2011-04-14 11:50:00,35.59,35.62,35.48,35.56,343800.0,25.1237,25.1449,25.046,25.1025,343800.0
2011-04-14 12:00:00,35.55,35.61,35.52,35.6,356700.0,25.0954,25.1378,25.0743,25.1307,356700.0
2011-04-14 12:10:00,35.61,35.62,35.54,35.56,226800.0,25.1378,25.1449,25.0884,25.1025,226800.0
2011-04-14 12:20:00,35.57,35.66,35.56,35.66,143600.0,25.1096,25.1731,25.1025,25.1731,143600.0
2011-04-14 12:30:00,35.66,35.72,35.65,35.68,100800.0,25.1731,25.2154,25.166,25.1872,100800.0
2011-04-14 12:40:00,35.68,35.71,35.66,35.7,32600.0,25.1872,25.2084,25.1731,25.2013,32600.0
2011-04-14 12:50:00,35.7,35.7,35.59,35.6,182100.0,25.2013,25.2013,25.1237,25.1307,182100.0
2011-04-14 13:00:00,35.6,35.65,35.59,35.59,155500.0,25.1307,25.166,25.1237,25.1237,155500.0
2011-04-14 13:10:00,35.6,35.61,35.47,35.51,259300.0,25.1307,25.1378,25.039,25.0672,259300.0
2011-04-14 13:20:00,35.51,35.55,35.46,35.5,191300.0,25.0672,25.0954,25.0319,25.0601,191300.0
2011-04-14 13:30:00,35.5,35.6,35.5,35.57,152700.0,25.0601,25.1307,25.0601,25.1096,152700.0
2011-04-14 13:40:00,35.57,35.58,35.52,35.53,102000.0,25.1096,25.1166,25.0743,25.0813,102000.0
2011-04-14 13:50:00,35.53,35.57,35.5,35.54,125400.0,25.0813,25.1096,25.0601,25.0884,125400.0
2011-04-14 14:00:00,35.55,35.64,35.53,35.63,224400.0,25.0954,25.159,25.0813,25.1519,224400.0
2011-04-14 14:10:00,35.64,35.67,35.58,35.62,121000.0,25.159,25.1801,25.1166,25.1449,121000.0
2011-04-14 14:20:00,35.62,35.7,35.61,35.66,131600.0,25.1449,25.2013,25.1378,25.1731,131600.0
2011-04-14 14:30:00,35.66,35.71,35.61,35.65,120300.0,25.1731,25.2084,25.1378,25.166,120300.0
2011-04-14 14:40:00,35.65,35.66,35.58,35.61,98400.0,25.166,25.1731,25.1166,25.1378,98400.0
2011-04-14 14:50:00,35.62,35.69,35.61,35.66,241800.0,25.1449,25.1943,25.1378,25.1731,241800.0
2011-04-14 15:00:00,35.67,35.75,35.66,35.67,164000.0,25.1801,25.2366,25.1731,25.1801,164000.0
2011-04-14 15:10:00,35.68,35.75,35.64,35.73,189500.0,25.1872,25.2366,25.159,25.2225,189500.0
2011-04-14 15:20:00,35.73,35.74,35.71,35.73,153300.0,25.2225,25.2296,25.2084,25.2225,153300.0
2011-04-14 15:30:00,35.73,35.74,35.66,35.73,231300.0,25.2225,25.2296,25.1731,25.2225,231300.0
2011-04-14 15:40:00,35.72,35.73,35.61,35.64,403600.0,25.2154,25.2225,25.1378,25.159,403600.0
2011-04-14 15:50:00,35.64,35.64,35.59,35.61,535100.0,25.159,25.159,25.1237,25.1378,535100.0
2011-04-15 09:30:00,35.89,36.13,35.76,35.88,1260700.0,25.3355,25.5049,25.2437,25.3284,1260700.0
2011-04-15 09:40:00,35.88,35.9,35.77,35.77,156500.0,25.3284,25.3425,25.2507,25.2507,156500.0
2011-04-15 09:50:00,35.76,36.03,35.76,36.0,478900.0,25.2437,25.4343,25.2437,25.4131,478900.0
2011-04-15 10:00:00,36.0,36.1,35.86,35.87,429000.0,25.4131,25.4837,25.3143,25.3213,429000.0
2011-04-15 10:10:00,35.88,35.97,35.87,35.91,682100.0,25.3284,25.3919,25.3213,25.3496,682100.0
2011-04-15 10:20:00,35.91,35.95,35.83,35.84,431900.0,25.3496,25.3778,25.2931,25.3002,431900.0
2011-04-15 10:30:00,35.84,35.85,35.65,35.74,315300.0,25.3002,25.3072,25.166,25.2296,315300.0
2011-04-15 10:40:00,35.75,35.85,35.74,35.85,264100.0,25.2366,25.3072,25.2296,25.3072,264100.0
2011-04-15 10:50:00,35.85,35.87,35.8,35.82,218400.0,25.3072,25.3213,25.2719,25.286,218400.0
2011-04-15 11:00:00,35.82,35.85,35.8,35.81,131600.0,25.286,25.3072,25.2719,25.279,131600.0
2011-04-15 11:10:00,35.82,35.82,35.74,35.74,222200.0,25.286,25.286,25.2296,25.2296,222200.0
2011-04-15 11:20:00,35.75,35.82,35.74,35.8,142100.0,25.2366,25.286,25.2296,25.2719,142100.0
2011-04-15 11:30:00,35.8,35.82,35.74,35.81,118600.0,25.2719,25.286,25.2296,25.279,118600.0
2011-04-15 11:40:00,35.8,35.81,35.78,35.78,118700.0,25.2719,25.279,25.2578,25.2578,118700.0
2011-04-15 11:50:00,35.78,35.85,35.78,35.8,136400.0,25.2578,25.3072,25.2578,25.2719,136400.0
2011-04-15 12:00:00,35.81,35.85,35.8,35.84,92700.0,25.279,25.3072,25.2719,25.3002,92700.0
2011-04-15 12:10:00,35.83,35.87,35.81,35.82,376800.0,25.2931,25.3213,25.279,25.286,376800.0
2011-04-15 12:20:00,35.81,35.84,35.78,35.82,95700.0,25.279,25.3002,25.2578,25.286,95700.0
2011-04-15 12:30:00,35.83,35.85,35.82,35.84,89600.0,25.2931,25.3072,25.286,25.3002,89600.0
2011-04-15 12:40:00,35.85,35.85,35.79,35.81,160100.0,25.3072,25.3072,25.2649,25.279,160100.0
2011-04-15 12:50:00,35.81,35.87,35.8,35.87,85000.0,25.279,25.3213,25.2719,25.3213,85000.0
2011-04-15 13:00:00,35.87,35.89,35.84,35.86,109600.0,25.3213,25.3355,25.3002,25.3143,109600.0
2011-04-15 13:10:00,35.86,35.87,35.83,35.85,218900.0,25.3143,25.3213,25.2931,25.3072,218900.0
2011-04-15 13:20:00,35.84,35.86,35.83,35.85,128200.0,25.3002,25.3143,25.2931,25.3072,128200.0
2011-04-15 13:30:00,35.85,35.9,35.84,35.89,87300.0,25.3072,25.3425,25.3002,25.3355,87300.0
2011-04-15 13:40:00,35.89,35.89,35.84,35.86,105100.0,25.3355,25.3355,25.3002,25.3143,105100.0
2011-04-15 13:50:00,35.86,35.88,35.8,35.81,350200.0,25.3143,25.3284,25.2719,25.279,350200.0
2011-04-15 14:00:00,35.82,35.88,35.81,35.86,133500.0,25.286,25.3284,25.279,25.3143,133500.0
2011-04-15 14:10:00,35.87,35.9,35.84,35.89,98000.0,25.3213,25.3425,25.3002,25.3355,98000.0
2011-04-15 14:20:00,35.89,35.91,35.88,35.88,67800.0,25.3355,25.3496,25.3284,25.3284,67800.0
2011-04-15 14:30:00,35.89,35.92,35.88,35.9,175100.0,25.3355,25.3566,25.3284,25.3425,175100.0
2011-04-15 14:40:00,35.9,35.92,35.87,35.88,220200.0,25.3425,25.3566,25.3213,25.3284,220200.0
2011-04-15 14:50:00,35.88,35.94,35.88,35.94,225400.0,25.3284,25.3707,25.3284,25.3707,225400.0
2011-04-15 15:00:00,35.94,35.94,35.89,35.92,115500.0,25.3707,25.3707,25.3355,25.3566,115500.0
2011-04-15 15:10:00,35.92,35.92,35.86,35.9,167600.0,25.3566,25.3566,25.3143,25.3425,167600.0
2011-04-15 15:20:00,35.9,35.9,35.82,35.87,290700.0,25.3425,25.3425,25.286,25.3213,290700.0
2011-04-15 15:30:00,35.88,35.91,35.83,35.88,288600.0,25.3284,25.3496,25.2931,25.3284,288600.0
2011-04-15 15:40:00,35.88,35.93,35.83,35.85,466100.0,25.3284,25.3637,25.2931,25.3072,466100.0
2011-04-15 15:50:00,35.86,35.86,35.81,35.85,795900.0,25.3143,25.3143,25.279,25.3072,795900.0
2011-04-18 09:30:00,35.52,35.59,35.38,35.51,335400.0,25.0743,25.1237,24.9754,25.0672,335400.0
2011-04-18 09:40:00,35.52,35.64,35.48,35.6,204300.0,25.0743,25.159,25.046,25.1307,204300.0
2011-04-18 09:50:00,35.6,35.61,35.44,35.45,254800.0,25.1307,25.1378,25.0178,25.0248,254800.0
2011-04-18 10:00:00,35.45,35.51,35.33,35.38,624600.0,25.0248,25.0672,24.9401,24.9754,624600.0
2011-04-18 10:10:00,35.37,35.49,35.34,35.48,354400.0,24.9684,25.0531,24.9472,25.046,354400.0
2011-04-18 10:20:00,35.48,35.66,35.48,35.65,389400.0,25.046,25.1731,25.046,25.166,389400.0
2011-04-18 10:30:00,35.64,35.77,35.6,35.6,191200.0,25.159,25.2507,25.1307,25.1307,191200.0
2011-04-18 10:40:00,35.59,35.6,35.51,35.55,110300.0,25.1237,25.1307,25.0672,25.0954,110300.0
2011-04-18 10:50:00,35.55,35.61,35.51,35.56,137300.0,25.0954,25.1378,25.0672,25.1025,137300.0
2011-04-18 11:00:00,35.56,35.66,35.52,35.55,213600.0,25.1025,25.1731,25.0743,25.0954,213600.0
2011-04-18 11:10:00,35.56,35.64,35.56,35.58,99800.0,25.1025,25.159,25.1025,25.1166,99800.0
2011-04-18 11:20:00,35.57,35.6,35.46,35.47,205800.0,25.1096,25.1307,25.0319,25.039,205800.0
2011-04-18 11:30:00,35.47,35.51,35.4,35.51,162900.0,25.039,25.0672,24.9896,25.0672,162900.0
2011-04-18 11:40:00,35.51,35.53,35.47,35.51,109200.0,25.0672,25.0813,25.039,25.0672,109200.0
2011-04-18 11:50:00,35.51,35.56,35.5,35.52,65800.0,25.0672,25.1025,25.0601,25.0743,65800.0
2011-04-18 12:00:00,35.51,35.58,35.47,35.58,61900.0,25.0672,25.1166,25.039,25.1166,61900.0
2011-04-18 12:10:00,35.58,35.58,35.49,35.5,56000.0,25.1166,25.1166,25.0531,25.0601,56000.0
2011-04-18 12:20:00,35.5,35.51,35.46,35.5,90900.0,25.0601,25.0672,25.0319,25.0601,90900.0
2011-04-18 12:30:00,35.5,35.53,35.47,35.53,112700.0,25.0601,25.0813,25.039,25.0813,112700.0
2011-04-18 12:40:00,35.53,35.59,35.52,35.59,35200.0,25.0813,25.1237,25.0743,25.1237,35200.0
2011-04-18 12:50:00,35.59,35.59,35.54,35.59,38300.0,25.1237,25.1237,25.0884,25.1237,38300.0
2011-04-18 13:00:00,35.59,35.6,35.58,35.59,35100.0,25.1237,25.1307,25.1166,25.1237,35100.0
2011-04-18 13:10:00,35.58,35.62,35.58,35.61,105300.0,25.1166,25.1449,25.1166,25.1378,105300.0
2011-04-18 13:20:00,35.6,35.62,35.59,35.59,54600.0,25.1307,25.1449,25.1237,25.1237,54600.0
2011-04-18 13:30:00,35.59,35.66,35.59,35.59,138400.0,25.1237,25.1731,25.1237,25.1237,138400.0
2011-04-18 13:40:00,35.59,35.64,35.58,35.64,34600.0,25.1237,25.159,25.1166,25.159,34600.0
2011-04-18 13:50:00,35.64,35.68,35.63,35.67,136700.0,25.159,25.1872,25.1519,25.1801,136700.0
2011-04-18 14:00:00,35.67,35.67,35.63,35.66,75100.0,25.1801,25.1801,25.1519,25.1731,75100.0
2011-04-18 14:10:00,35.67,35.68,35.66,35.67,61400.0,25.1801,25.1872,25.1731,25.1801,61400.0
2011-04-18 14:20:00,35.67,35.71,35.66,35.71,128400.0,25.1801,25.2084,25.1731,25.2084,128400.0
2011-04-18 14:30:00,35.71,35.72,35.67,35.71,98900.0,25.2084,25.2154,25.1801,25.2084,98900.0
2011-04-18 14:40:00,35.7,35.78,35.69,35.77,290100.0,25.2013,25.2578,25.1943,25.2507,290100.0
2011-04-18 14:50:00,35.75,35.75,35.65,35.65,196500.0,25.2366,25.2366,25.166,25.166,196500.0
2011-04-18 15:00:00,35.65,35.67,35.58,35.59,132300.0,25.166,25.1801,25.1166,25.1237,132300.0
2011-04-18 15:10:00,35.59,35.71,35.58,35.71,110700.0,25.1237,25.2084,25.1166,25.2084,110700.0
2011-04-18 15:20:00,35.71,35.73,35.62,35.62,119700.0,25.2084,25.2225,25.1449,25.1449,119700.0
2011-04-18 15:30:00,35.63,35.65,35.59,35.62,180200.0,25.1519,25.166,25.1237,25.1449,180200.0
2011-04-18 15:40:00,35.62,35.64,35.56,35.59,240700.0,25.1449,25.159,25.1025,25.1237,240700.0
2011-04-18 15:50:00,35.59,35.61,35.54,35.58,455000.0,25.1237,25.1378,25.0884,25.1166,455000.0
2011-04-19 09:30:00,35.39,35.52,35.2,35.31,269800.0,25.0697,25.1618,24.9351,25.013,269800.0
2011-04-19 09:40:00,35.32,35.51,35.32,35.38,189800.0,25.0201,25.1547,25.0201,25.0626,189800.0
2011-04-19 09:50:00,35.38,35.39,35.29,35.35,162700.0,25.0626,25.0697,24.9989,25.0414,162700.0
2011-04-19 10:00:00,35.36,35.54,35.3,35.48,276400.0,25.0485,25.176,25.006,25.1335,276400.0
2011-04-19 10:10:00,35.47,35.5,35.42,35.47,98100.0,25.1264,25.1476,25.091,25.1264,98100.0
2011-04-19 10:20:00,35.47,35.48,35.42,35.43,184200.0,25.1264,25.1335,25.091,25.0981,184200.0
2011-04-19 10:30:00,35.43,35.48,35.4,35.44,155000.0,25.0981,25.1335,25.0768,25.1051,155000.0
2011-04-19 10:40:00,35.43,35.5,35.43,35.46,167900.0,25.0981,25.1476,25.0981,25.1193,167900.0
2011-04-19 10:50:00,35.46,35.48,35.42,35.43,127300.0,25.1193,25.1335,25.091,25.0981,127300.0
2011-04-19 11:00:00,35.44,35.47,35.43,35.45,120300.0,25.1051,25.1264,25.0981,25.1122,120300.0
2011-04-19 11:10:00,35.44,35.49,35.42,35.46,124000.0,25.1051,25.1406,25.091,25.1193,124000.0
2011-04-19 11:20:00,35.45,35.47,35.43,35.45,117100.0,25.1122,25.1264,25.0981,25.1122,117100.0
2011-04-19 11:30:00,35.45,35.49,35.45,35.46,186500.0,25.1122,25.1406,25.1122,25.1193,186500.0
2011-04-19 11:40:00,35.46,35.49,35.45,35.45,206600.0,25.1193,25.1406,25.1122,25.1122,206600.0
2011-04-19 11:50:00,35.45,35.46,35.45,35.45,39000.0,25.1122,25.1193,25.1122,25.1122,39000.0
2011-04-19 12:00:00,35.46,35.46,35.45,35.46,48300.0,25.1193,25.1193,25.1122,25.1193,48300.0
2011-04-19 12:10:00,35.45,35.53,35.44,35.5,158800.0,25.1122,25.1689,25.1051,25.1476,158800.0
2011-04-19 12:20:00,35.5,35.53,35.47,35.52,109900.0,25.1476,25.1689,25.1264,25.1618,109900.0
2011-04-19 12:30:00,35.51,35.53,35.49,35.5,109000.0,25.1547,25.1689,25.1406,25.1476,109000.0
2011-04-19 12:40:00,35.5,35.54,35.49,35.51,96600.0,25.1476,25.176,25.1406,25.1547,96600.0
2011-04-19 12:50:00,35.51,35.55,35.48,35.51,98400.0,25.1547,25.1831,25.1335,25.1547,98400.0
2011-04-19 13:00:00,35.5,35.53,35.48,35.52,94300.0,25.1476,25.1689,25.1335,25.1618,94300.0
2011-04-19 13:10:00,35.52,35.55,35.5,35.5,64800.0,25.1618,25.1831,25.1476,25.1476,64800.0
2011-04-19 13:20:00,35.51,35.54,35.5,35.5,50900.0,25.1547,25.176,25.1476,25.1476,50900.0
2011-04-19 13:30:00,35.5,35.53,35.5,35.52,174500.0,25.1476,25.1689,25.1476,25.1618,174500.0
2011-04-19 13:40:00,35.53,35.59,35.52,35.58,117400.0,25.1689,25.2114,25.1618,25.2043,117400.0
2011-04-19 13:50:00,35.58,35.59,35.55,35.55,26200.0,25.2043,25.2114,25.1831,25.1831,26200.0
2011-04-19 14:00:00,35.56,35.58,35.53,35.58,121900.0,25.1901,25.2043,25.1689,25.2043,121900.0
2011-04-19 14:10:00,35.57,35.65,35.57,35.61,107300.0,25.1972,25.2539,25.1972,25.2256,107300.0
2011-04-19 14:20:00,35.61,35.62,35.57,35.59,68600.0,25.2256,25.2326,25.1972,25.2114,68600.0
2011-04-19 14:30:00,35.59,35.61,35.58,35.61,80200.0,25.2114,25.2256,25.2043,25.2256,80200.0
2011-04-19 14:40:00,35.61,35.63,35.6,35.6,57600.0,25.2256,25.2397,25.2185,25.2185,57600.0
2011-04-19 14:50:00,35.6,35.66,35.6,35.65,115300.0,25.2185,25.261,25.2185,25.2539,115300.0
2011-04-19 15:00:00,35.65,35.72,35.64,35.7,133600.0,25.2539,25.3035,25.2468,25.2893,133600.0
2011-04-19 15:10:00,35.71,35.73,35.7,35.73,91700.0,25.2964,25.3106,25.2893,25.3106,91700.0
2011-04-19 15:20:00,35.73,35.73,35.68,35.71,211200.0,25.3106,25.3106,25.2752,25.2964,211200.0
2011-04-19 15:30:00,35.71,35.75,35.7,35.73,159400.0,25.2964,25.3247,25.2893,25.3106,159400.0
2011-04-19 15:40:00,35.73,35.78,35.73,35.77,295600.0,25.3106,25.346,25.3106,25.3389,295600.0
2011-04-19 15:50:00,35.77,35.81,35.75,35.81,495200.0,25.3389,25.3672,25.3247,25.3672,495200.0
2011-04-20 09:30:00,36.11,36.19,35.98,36.16,250400.0,25.5798,25.6364,25.4877,25.6152,250400.0
2011-04-20 09:40:00,36.17,36.22,36.12,36.18,229500.0,25.6223,25.6577,25.5868,25.6293,229500.0
2011-04-20 09:50:00,36.18,36.19,36.09,36.14,163200.0,25.6293,25.6364,25.5656,25.601,163200.0
2011-04-20 10:00:00,36.14,36.17,36.06,36.12,166500.0,25.601,25.6223,25.5443,25.5868,166500.0
2011-04-20 10:10:00,36.13,36.2,36.12,36.17,170600.0,25.5939,25.6435,25.5868,25.6223,170600.0
2011-04-20 10:20:00,36.17,36.17,36.12,36.14,104000.0,25.6223,25.6223,25.5868,25.601,104000.0
2011-04-20 10:30:00,36.14,36.21,36.12,36.21,250300.0,25.601,25.6506,25.5868,25.6506,250300.0
2011-04-20 10:40:00,36.21,36.25,36.2,36.24,171600.0,25.6506,25.6789,25.6435,25.6718,171600.0
2011-04-20 10:50:00,36.23,36.25,36.21,36.24,116000.0,25.6648,25.6789,25.6506,25.6718,116000.0
2011-04-20 11:00:00,36.24,36.25,36.15,36.16,124800.0,25.6718,25.6789,25.6081,25.6152,124800.0
2011-04-20 11:10:00,36.15,36.18,36.11,36.14,201200.0,25.6081,25.6293,25.5798,25.601,201200.0
2011-04-20 11:20:00,36.13,36.23,36.13,36.22,118500.0,25.5939,25.6648,25.5939,25.6577,118500.0
2011-04-20 11:30:00,36.22,36.25,36.21,36.25,80300.0,25.6577,25.6789,25.6506,25.6789,80300.0
2011-04-20 11:40:00,36.25,36.25,36.24,36.25,68600.0,25.6789,25.6789,25.6718,25.6789,68600.0
2011-04-20 11:50:00,36.25,36.3,36.24,36.26,118100.0,25.6789,25.7143,25.6718,25.686,118100.0
2011-04-20 12:00:00,36.26,36.26,36.17,36.18,112400.0,25.686,25.686,25.6223,25.6293,112400.0
2011-04-20 12:10:00,36.18,36.24,36.18,36.24,62900.0,25.6293,25.6718,25.6293,25.6718,62900.0
2011-04-20 12:20:00,36.23,36.27,36.21,36.22,107100.0,25.6648,25.6931,25.6506,25.6577,107100.0
2011-04-20 12:30:00,36.21,36.25,36.19,36.25,172700.0,25.6506,25.6789,25.6364,25.6789,172700.0
2011-04-20 12:40:00,36.25,36.27,36.25,36.25,76800.0,25.6789,25.6931,25.6789,25.6789,76800.0
2011-04-20 12:50:00,36.25,36.27,36.25,36.26,39700.0,25.6789,25.6931,25.6789,25.686,39700.0
2011-04-20 13:00:00,36.26,36.27,36.24,36.26,99600.0,25.686,25.6931,25.6718,25.686,99600.0
2011-04-20 13:10:00,36.26,36.27,36.23,36.23,258600.0,25.686,25.6931,25.6648,25.6648,258600.0
2011-04-20 13:20:00,36.23,36.27,36.21,36.26,143500.0,25.6648,25.6931,25.6506,25.686,143500.0
2011-04-20 13:30:00,36.26,36.27,36.25,36.26,33500.0,25.686,25.6931,25.6789,25.686,33500.0
2011-04-20 13:40:00,36.25,36.29,36.25,36.26,100000.0,25.6789,25.7073,25.6789,25.686,100000.0
2011-04-20 13:50:00,36.26,36.3,36.25,36.28,150700.0,25.686,25.7143,25.6789,25.7002,150700.0
2011-04-20 14:00:00,36.28,36.29,36.2,36.2,232900.0,25.7002,25.7073,25.6435,25.6435,232900.0
2011-04-20 14:10:00,36.2,36.21,36.15,36.17,105000.0,25.6435,25.6506,25.6081,25.6223,105000.0
2011-04-20 14:20:00,36.16,36.21,36.16,36.21,87800.0,25.6152,25.6506,25.6152,25.6506,87800.0
2011-04-20 14:30:00,36.21,36.26,36.2,36.24,251100.0,25.6506,25.686,25.6435,25.6718,251100.0
2011-04-20 14:40:00,36.24,36.26,36.23,36.26,104300.0,25.6718,25.686,25.6648,25.686,104300.0
2011-04-20 14:50:00,36.26,36.29,36.24,36.24,154600.0,25.686,25.7073,25.6718,25.6718,154600.0
2011-04-20 15:00:00,36.24,36.28,36.21,36.21,175700.0,25.6718,25.7002,25.6506,25.6506,175700.0
2011-04-20 15:10:00,36.22,36.22,36.18,36.18,137900.0,25.6577,25.6577,25.6293,25.6293,137900.0
2011-04-20 15:20:00,36.19,36.28,36.18,36.28,235700.0,25.6364,25.7002,25.6293,25.7002,235700.0
2011-04-20 15:30:00,36.28,36.28,36.21,36.21,142500.0,25.7002,25.7002,25.6506,25.6506,142500.0
2011-04-20 15:40:00,36.22,36.27,36.21,36.21,207000.0,25.6577,25.6931,25.6506,25.6506,207000.0
2011-04-20 15:50:00,36.21,36.27,36.2,36.26,563300.0,25.6506,25.6931,25.6435,25.686,563300.0
2011-04-21 09:30:00,36.24,36.24,36.13,36.23,193700.0,25.6718,25.6718,25.5939,25.6648,193700.0
2011-04-21 09:40:00,36.23,36.34,36.2,36.24,151400.0,25.6648,25.7427,25.6435,25.6718,151400.0
2011-04-21 09:50:00,36.24,36.26,36.2,36.25,90500.0,25.6718,25.686,25.6435,25.6789,90500.0
2011-04-21 10:00:00,36.25,36.32,36.15,36.15,351200.0,25.6789,25.7285,25.6081,25.6081,351200.0
2011-04-21 10:10:00,36.16,36.21,36.13,36.21,167700.0,25.6152,25.6506,25.5939,25.6506,167700.0
2011-04-21 10:20:00,36.2,36.25,36.2,36.22,53700.0,25.6435,25.6789,25.6435,25.6577,53700.0
2011-04-21 10:30:00,36.22,36.22,36.14,36.16,110400.0,25.6577,25.6577,25.601,25.6152,110400.0
2011-04-21 10:40:00,36.16,36.24,36.14,36.18,115000.0,25.6152,25.6718,25.601,25.6293,115000.0
2011-04-21 10:50:00,36.18,36.25,36.17,36.24,88900.0,25.6293,25.6789,25.6223,25.6718,88900.0
2011-04-21 11:00:00,36.24,36.29,36.22,36.27,123600.0,25.6718,25.7073,25.6577,25.6931,123600.0
2011-04-21 11:10:00,36.27,36.27,36.2,36.21,79300.0,25.6931,25.6931,25.6435,25.6506,79300.0
2011-04-21 11:20:00,36.22,36.27,36.21,36.27,47400.0,25.6577,25.6931,25.6506,25.6931,47400.0
2011-04-21 11:30:00,36.27,36.29,36.23,36.27,76800.0,25.6931,25.7073,25.6648,25.6931,76800.0
2011-04-21 11:40:00,36.27,36.27,36.2,36.22,35500.0,25.6931,25.6931,25.6435,25.6577,35500.0
2011-04-21 11:50:00,36.22,36.24,36.2,36.24,35500.0,25.6577,25.6718,25.6435,25.6718,35500.0
2011-04-21 12:00:00,36.24,36.24,36.22,36.23,44900.0,25.6718,25.6718,25.6577,25.6648,44900.0
2011-04-21 12:10:00,36.23,36.28,36.23,36.25,64800.0,25.6648,25.7002,25.6648,25.6789,64800.0
2011-04-21 12:20:00,36.25,36.27,36.21,36.22,45300.0,25.6789,25.6931,25.6506,25.6577,45300.0
2011-04-21 12:30:00,36.22,36.24,36.2,36.24,50300.0,25.6577,25.6718,25.6435,25.6718,50300.0
2011-04-21 12:40:00,36.23,36.26,36.23,36.26,65900.0,25.6648,25.686,25.6648,25.686,65900.0
2011-04-21 12:50:00,36.26,36.26,36.25,36.25,21200.0,25.686,25.686,25.6789,25.6789,21200.0
2011-04-21 13:00:00,36.25,36.26,36.21,36.26,126900.0,25.6789,25.686,25.6506,25.686,126900.0
2011-04-21 13:10:00,36.26,36.29,36.25,36.27,51900.0,25.686,25.7073,25.6789,25.6931,51900.0
2011-04-21 13:20:00,36.27,36.27,36.25,36.26,49300.0,25.6931,25.6931,25.6789,25.686,49300.0
2011-04-21 13:30:00,36.27,36.27,36.25,36.26,19300.0,25.6931,25.6931,25.6789,25.686,19300.0
2011-04-21 13:40:00,36.25,36.26,36.19,36.2,116900.0,25.6789,25.686,25.6364,25.6435,116900.0
2011-04-21 13:50:00,36.2,36.24,36.16,36.23,133800.0,25.6435,25.6718,25.6152,25.6648,133800.0
2011-04-21 14:00:00,36.24,36.25,36.18,36.2,115600.0,25.6718,25.6789,25.6293,25.6435,115600.0
2011-04-21 14:10:00,36.2,36.21,36.19,36.2,88100.0,25.6435,25.6506,25.6364,25.6435,88100.0
2011-04-21 14:20:00,36.2,36.23,36.2,36.22,57800.0,25.6435,25.6648,25.6435,25.6577,57800.0
2011-04-21 14:30:00,36.22,36.22,36.19,36.19,45500.0,25.6577,25.6577,25.6364,25.6364,45500.0
2011-04-21 14:40:00,36.19,36.2,36.15,36.15,84600.0,25.6364,25.6435,25.6081,25.6081,84600.0
2011-04-21 14:50:00,36.15,36.19,36.14,36.16,103400.0,25.6081,25.6364,25.601,25.6152,103400.0
2011-04-21 15:00:00,36.16,36.21,36.15,36.2,84600.0,25.6152,25.6506,25.6081,25.6435,84600.0
2011-04-21 15:10:00,36.21,36.22,36.19,36.21,95600.0,25.6506,25.6577,25.6364,25.6506,95600.0
2011-04-21 15:20:00,36.21,36.22,36.17,36.2,87700.0,25.6506,25.6577,25.6223,25.6435,87700.0
2011-04-21 15:30:00,36.2,36.22,36.18,36.2,142100.0,25.6435,25.6577,25.6293,25.6435,142100.0
2011-04-21 15:40:00,36.19,36.2,36.16,36.17,247700.0,25.6364,25.6435,25.6152,25.6223,247700.0
2011-04-21 15:50:00,36.17,36.22,36.17,36.2,501700.0,25.6223,25.6577,25.6223,25.6435,501700.0
2011-04-25 09:30:00,36.05,36.22,36.02,36.1,141200.0,25.5373,25.6577,25.516,25.5727,141200.0
2011-04-25 09:40:00,36.09,36.11,36.03,36.08,120900.0,25.5656,25.5798,25.5231,25.5585,120900.0
2011-04-25 09:50:00,36.07,36.08,36.0,36.05,112900.0,25.5514,25.5585,25.5018,25.5373,112900.0
2011-04-25 10:00:00,36.06,36.06,36.0,36.01,113800.0,25.5443,25.5443,25.5018,25.5089,113800.0
2011-04-25 10:10:00,36.0,36.04,36.0,36.0,119600.0,25.5018,25.5302,25.5018,25.5018,119600.0
2011-04-25 10:20:00,36.01,36.02,35.94,35.98,302400.0,25.5089,25.516,25.4593,25.4877,302400.0
2011-04-25 10:30:00,35.99,36.04,35.98,36.01,102000.0,25.4948,25.5302,25.4877,25.5089,102000.0
2011-04-25 10:40:00,36.01,36.02,35.96,35.99,66500.0,25.5089,25.516,25.4735,25.4948,66500.0
2011-04-25 10:50:00,35.99,36.02,35.97,36.0,154300.0,25.4948,25.516,25.4806,25.5018,154300.0
2011-04-25 11:00:00,36.0,36.03,35.96,35.97,172500.0,25.5018,25.5231,25.4735,25.4806,172500.0
2011-04-25 11:10:00,35.97,36.01,35.93,35.99,220000.0,25.4806,25.5089,25.4522,25.4948,220000.0
2011-04-25 11:20:00,35.99,36.02,35.98,36.0,61800.0,25.4948,25.516,25.4877,25.5018,61800.0
2011-04-25 11:30:00,35.99,36.0,35.94,35.95,33800.0,25.4948,25.5018,25.4593,25.4664,33800.0
2011-04-25 11:40:00,35.95,36.02,35.94,36.01,99500.0,25.4664,25.516,25.4593,25.5089,99500.0
2011-04-25 11:50:00,36.0,36.02,35.99,36.0,41400.0,25.5018,25.516,25.4948,25.5018,41400.0
2011-04-25 12:00:00,36.01,36.05,36.0,36.0,29100.0,25.5089,25.5373,25.5018,25.5018,29100.0
2011-04-25 12:10:00,36.0,36.01,35.99,36.0,33600.0,25.5018,25.5089,25.4948,25.5018,33600.0
2011-04-25 12:20:00,36.01,36.03,35.99,36.01,47200.0,25.5089,25.5231,25.4948,25.5089,47200.0
2011-04-25 12:30:00,36.01,36.04,36.0,36.0,41700.0,25.5089,25.5302,25.5018,25.5018,41700.0
2011-04-25 12:40:00,36.01,36.01,35.99,36.01,32200.0,25.5089,25.5089,25.4948,25.5089,32200.0
2011-04-25 12:50:00,36.01,36.05,36.0,36.01,21600.0,25.5089,25.5373,25.5018,25.5089,21600.0
2011-04-25 13:00:00,36.0,36.01,35.98,35.99,28100.0,25.5018,25.5089,25.4877,25.4948,28100.0
2011-04-25 13:10:00,36.0,36.02,35.99,36.02,45000.0,25.5018,25.516,25.4948,25.516,45000.0
2011-04-25 13:20:00,36.02,36.04,36.01,36.02,19800.0,25.516,25.5302,25.5089,25.516,19800.0
2011-04-25 13:30:00,36.02,36.05,36.01,36.02,50000.0,25.516,25.5373,25.5089,25.516,50000.0
2011-04-25 13:40:00,36.02,36.04,36.0,36.0,49900.0,25.516,25.5302,25.5018,25.5018,49900.0
2011-04-25 13:50:00,36.01,36.04,35.99,36.04,62500.0,25.5089,25.5302,25.4948,25.5302,62500.0
2011-04-25 14:00:00,36.04,36.06,36.02,36.04,46200.0,25.5302,25.5443,25.516,25.5302,46200.0
2011-04-25 14:10:00,36.03,36.08,36.03,36.04,77700.0,25.5231,25.5585,25.5231,25.5302,77700.0
2011-04-25 14:20:00,36.04,36.08,36.03,36.05,96600.0,25.5302,25.5585,25.5231,25.5373,96600.0
2011-04-25 14:30:00,36.05,36.06,36.05,36.05,29900.0,25.5373,25.5443,25.5373,25.5373,29900.0
2011-04-25 14:40:00,36.06,36.08,36.05,36.06,42700.0,25.5443,25.5585,25.5373,25.5443,42700.0
2011-04-25 14:50:00,36.07,36.07,36.04,36.04,74300.0,25.5514,25.5514,25.5302,25.5302,74300.0
2011-04-25 15:00:00,36.05,36.05,36.0,36.01,137900.0,25.5373,25.5373,25.5018,25.5089,137900.0
2011-04-25 15:10:00,36.0,36.02,35.98,35.99,90000.0,25.5018,25.516,25.4877,25.4948,90000.0
2011-04-25 15:20:00,36.0,36.03,35.98,36.03,70200.0,25.5018,25.5231,25.4877,25.5231,70200.0
2011-04-25 15:30:00,36.02,36.06,36.0,36.01,196100.0,25.516,25.5443,25.5018,25.5089,196100.0
2011-04-25 15:40:00,36.0,36.04,35.99,36.02,163200.0,25.5018,25.5302,25.4948,25.516,163200.0
2011-04-25 15:50:00,36.02,36.03,35.99,36.01,284900.0,25.516,25.5231,25.4948,25.5089,284900.0
2011-04-26 09:30:00,36.14,36.2,36.08,36.16,174600.0,25.601,25.6435,25.5585,25.6152,174600.0
2011-04-26 09:40:00,36.16,36.26,36.14,36.24,260800.0,25.6152,25.686,25.601,25.6718,260800.0
2011-04-26 09:50:00,36.24,36.36,36.23,36.34,329400.0,25.6718,25.7569,25.6648,25.7427,329400.0
2011-04-26 10:00:00,36.34,36.41,36.32,36.41,280400.0,25.7427,25.7923,25.7285,25.7923,280400.0
2011-04-26 10:10:00,36.41,36.5,36.41,36.44,311600.0,25.7923,25.856,25.7923,25.8135,311600.0
2011-04-26 10:20:00,36.45,36.47,36.36,36.39,332300.0,25.8206,25.8348,25.7569,25.7781,332300.0
2011-04-26 10:30:00,36.4,36.45,36.4,36.43,89400.0,25.7852,25.8206,25.7852,25.8064,89400.0
2011-04-26 10:40:00,36.43,36.54,36.41,36.54,178000.0,25.8064,25.8844,25.7923,25.8844,178000.0
2011-04-26 10:50:00,36.54,36.6,36.42,36.46,203900.0,25.8844,25.9269,25.7994,25.8277,203900.0
2011-04-26 11:00:00,36.45,36.46,36.41,36.43,89700.0,25.8206,25.8277,25.7923,25.8064,89700.0
2011-04-26 11:10:00,36.43,36.57,36.41,36.57,155500.0,25.8064,25.9056,25.7923,25.9056,155500.0
2011-04-26 11:20:00,36.57,36.6,36.55,36.59,216200.0,25.9056,25.9269,25.8914,25.9198,216200.0
2011-04-26 11:30:00,36.59,36.63,36.54,36.54,129900.0,25.9198,25.9481,25.8844,25.8844,129900.0
2011-04-26 11:40:00,36.55,36.58,36.53,36.54,84100.0,25.8914,25.9127,25.8773,25.8844,84100.0
2011-04-26 11:50:00,36.55,36.56,36.48,36.48,109000.0,25.8914,25.8985,25.8419,25.8419,109000.0
2011-04-26 12:00:00,36.48,36.52,36.47,36.48,254600.0,25.8419,25.8702,25.8348,25.8419,254600.0
2011-04-26 12:10:00,36.47,36.47,36.38,36.4,195200.0,25.8348,25.8348,25.771,25.7852,195200.0
2011-04-26 12:20:00,36.4,36.41,36.34,36.34,225000.0,25.7852,25.7923,25.7427,25.7427,225000.0
2011-04-26 12:30:00,36.35,36.36,36.3,36.32,170800.0,25.7498,25.7569,25.7143,25.7285,170800.0
2011-04-26 12:40:00,36.31,36.32,36.29,36.29,119400.0,25.7214,25.7285,25.7073,25.7073,119400.0
2011-04-26 12:50:00,36.29,36.34,36.28,36.29,66500.0,25.7073,25.7427,25.7002,25.7073,66500.0
2011-04-26 13:00:00,36.3,36.31,36.23,36.23,221200.0,25.7143,25.7214,25.6648,25.6648,221200.0
2011-04-26 13:10:00,36.24,36.29,36.23,36.28,120500.0,25.6718,25.7073,25.6648,25.7002,120500.0
2011-04-26 13:20:00,36.28,36.29,36.24,36.26,86800.0,25.7002,25.7073,25.6718,25.686,86800.0
2011-04-26 13:30:00,36.25,36.29,36.24,36.27,134800.0,25.6789,25.7073,25.6718,25.6931,134800.0
2011-04-26 13:40:00,36.26,36.27,36.19,36.2,203500.0,25.686,25.6931,25.6364,25.6435,203500.0
2011-04-26 13:50:00,36.2,36.21,36.18,36.18,95700.0,25.6435,25.6506,25.6293,25.6293,95700.0
2011-04-26 14:00:00,36.19,36.2,36.16,36.2,143300.0,25.6364,25.6435,25.6152,25.6435,143300.0
2011-04-26 14:10:00,36.2,36.21,36.17,36.2,124400.0,25.6435,25.6506,25.6223,25.6435,124400.0
2011-04-26 14:20:00,36.2,36.29,36.2,36.28,120100.0,25.6435,25.7073,25.6435,25.7002,120100.0
2011-04-26 14:30:00,36.28,36.28,36.19,36.21,224500.0,25.7002,25.7002,25.6364,25.6506,224500.0
2011-04-26 14:40:00,36.21,36.23,36.19,36.21,145000.0,25.6506,25.6648,25.6364,25.6506,145000.0
2011-04-26 14:50:00,36.22,36.22,36.14,36.17,140100.0,25.6577,25.6577,25.601,25.6223,140100.0
2011-04-26 15:00:00,36.18,36.19,36.14,36.18,144300.0,25.6293,25.6364,25.601,25.6293,144300.0
2011-04-26 15:10:00,36.17,36.23,36.17,36.17,126300.0,25.6223,25.6648,25.6223,25.6223,126300.0
2011-04-26 15:20:00,36.18,36.18,36.14,36.16,139700.0,25.6293,25.6293,25.601,25.6152,139700.0
2011-04-26 15:30:00,36.16,36.18,36.12,36.15,228200.0,25.6152,25.6293,25.5868,25.6081,228200.0
2011-04-26 15:40:00,36.15,36.18,36.14,36.17,312400.0,25.6081,25.6293,25.601,25.6223,312400.0
2011-04-26 15:50:00,36.17,36.21,36.1,36.11,1110700.0,25.6223,25.6506,25.5727,25.5798,1110700.0
2011-04-27 09:30:00,36.16,36.3,36.05,36.28,302800.0,25.6152,25.7143,25.5373,25.7002,302800.0
2011-04-27 09:40:00,36.27,36.36,36.25,36.32,185100.0,25.6931,25.7569,25.6789,25.7285,185100.0
2011-04-27 09:50:00,36.32,36.35,36.28,36.3,191500.0,25.7285,25.7498,25.7002,25.7143,191500.0
2011-04-27 10:00:00,36.3,36.35,36.27,36.34,189900.0,25.7143,25.7498,25.6931,25.7427,189900.0
2011-04-27 10:10:00,36.35,36.41,36.29,36.4,164900.0,25.7498,25.7923,25.7073,25.7852,164900.0
2011-04-27 10:20:00,36.39,36.41,36.37,36.39,81500.0,25.7781,25.7923,25.7639,25.7781,81500.0
2011-04-27 10:30:00,36.39,36.41,36.38,36.41,88400.0,25.7781,25.7923,25.771,25.7923,88400.0
2011-04-27 10:40:00,36.4,36.41,36.36,36.39,103400.0,25.7852,25.7923,25.7569,25.7781,103400.0
2011-04-27 10:50:00,36.4,36.4,36.35,36.39,82500.0,25.7852,25.7852,25.7498,25.7781,82500.0
2011-04-27 11:00:00,36.4,36.45,36.39,36.43,89600.0,25.7852,25.8206,25.7781,25.8064,89600.0
2011-04-27 11:10:00,36.43,36.44,36.4,36.41,46500.0,25.8064,25.8135,25.7852,25.7923,46500.0
2011-04-27 11:20:00,36.4,36.47,36.38,36.46,69500.0,25.7852,25.8348,25.771,25.8277,69500.0
2011-04-27 11:30:00,36.46,36.48,36.43,36.43,163700.0,25.8277,25.8419,25.8064,25.8064,163700.0
2011-04-27 11:40:00,36.43,36.47,36.43,36.46,38400.0,25.8064,25.8348,25.8064,25.8277,38400.0
2011-04-27 11:50:00,36.46,36.48,36.42,36.43,71800.0,25.8277,25.8419,25.7994,25.8064,71800.0
2011-04-27 12:00:00,36.42,36.43,36.35,36.36,52300.0,25.7994,25.8064,25.7498,25.7569,52300.0
2011-04-27 12:10:00,36.36,36.36,36.28,36.3,122600.0,25.7569,25.7569,25.7002,25.7143,122600.0
2011-04-27 12:20:00,36.3,36.3,36.24,36.26,132300.0,25.7143,25.7143,25.6718,25.686,132300.0
2011-04-27 12:30:00,36.26,36.26,36.21,36.22,450300.0,25.686,25.686,25.6506,25.6577,450300.0
2011-04-27 12:40:00,36.22,36.29,36.2,36.27,357500.0,25.6577,25.7073,25.6435,25.6931,357500.0
2011-04-27 12:50:00,36.27,36.28,36.24,36.25,85100.0,25.6931,25.7002,25.6718,25.6789,85100.0
2011-04-27 13:00:00,36.25,36.25,36.2,36.22,90500.0,25.6789,25.6789,25.6435,25.6577,90500.0
2011-04-27 13:10:00,36.22,36.23,36.19,36.21,75100.0,25.6577,25.6648,25.6364,25.6506,75100.0
2011-04-27 13:20:00,36.2,36.21,36.17,36.2,52800.0,25.6435,25.6506,25.6223,25.6435,52800.0
2011-04-27 13:30:00,36.19,36.25,36.19,36.24,70500.0,25.6364,25.6789,25.6364,25.6718,70500.0
2011-04-27 13:40:00,36.23,36.25,36.19,36.2,100900.0,25.6648,25.6789,25.6364,25.6435,100900.0
2011-04-27 13:50:00,36.2,36.21,36.19,36.2,58100.0,25.6435,25.6506,25.6364,25.6435,58100.0
2011-04-27 14:00:00,36.2,36.21,36.14,36.18,119800.0,25.6435,25.6506,25.601,25.6293,119800.0
2011-04-27 14:10:00,36.18,36.19,36.1,36.14,177500.0,25.6293,25.6364,25.5727,25.601,177500.0
2011-04-27 14:20:00,36.14,36.16,36.05,36.08,239100.0,25.601,25.6152,25.5373,25.5585,239100.0
2011-04-27 14:30:00,36.08,36.11,36.06,36.1,270300.0,25.5585,25.5798,25.5443,25.5727,270300.0
2011-04-27 14:40:00,36.1,36.1,36.07,36.07,119600.0,25.5727,25.5727,25.5514,25.5514,119600.0
2011-04-27 14:50:00,36.08,36.1,36.07,36.1,159600.0,25.5585,25.5727,25.5514,25.5727,159600.0
2011-04-27 15:00:00,36.1,36.11,36.09,36.11,338000.0,25.5727,25.5798,25.5656,25.5798,338000.0
2011-04-27 15:10:00,36.1,36.21,36.1,36.2,512900.0,25.5727,25.6506,25.5727,25.6435,512900.0
2011-04-27 15:20:00,36.2,36.21,36.17,36.19,355200.0,25.6435,25.6506,25.6223,25.6364,355200.0
2011-04-27 15:30:00,36.19,36.39,36.19,36.39,451800.0,25.6364,25.7781,25.6364,25.7781,451800.0
2011-04-27 15:40:00,36.39,36.42,36.38,36.41,337700.0,25.7781,25.7994,25.771,25.7923,337700.0
2011-04-27 15:50:00,36.41,36.45,36.34,36.36,632500.0,25.7923,25.8206,25.7427,25.7569,632500.0
2011-04-28 09:30:00,36.25,36.25,36.02,36.1,455700.0,25.6789,25.6789,25.516,25.5727,455700.0
2011-04-28 09:40:00,36.11,36.13,36.05,36.11,509200.0,25.5798,25.5939,25.5373,25.5798,509200.0
2011-04-28 09:50:00,36.11,36.2,36.1,36.18,232400.0,25.5798,25.6435,25.5727,25.6293,232400.0
2011-04-28 10:00:00,36.19,36.22,36.08,36.2,332300.0,25.6364,25.6577,25.5585,25.6435,332300.0
2011-04-28 10:10:00,36.2,36.21,36.18,36.19,143600.0,25.6435,25.6506,25.6293,25.6364,143600.0
2011-04-28 10:20:00,36.19,36.21,36.18,36.2,199400.0,25.6364,25.6506,25.6293,25.6435,199400.0
2011-04-28 10:30:00,36.19,36.26,36.18,36.25,137400.0,25.6364,25.686,25.6293,25.6789,137400.0
2011-04-28 10:40:00,36.25,36.25,36.14,36.14,161500.0,25.6789,25.6789,25.601,25.601,161500.0
2011-04-28 10:50:00,36.14,36.19,36.13,36.14,267600.0,25.601,25.6364,25.5939,25.601,267600.0
2011-04-28 11:00:00,36.13,36.23,36.13,36.19,630800.0,25.5939,25.6648,25.5939,25.6364,630800.0
2011-04-28 11:10:00,36.2,36.21,36.18,36.2,69300.0,25.6435,25.6506,25.6293,25.6435,69300.0
2011-04-28 11:20:00,36.2,36.25,36.19,36.2,115700.0,25.6435,25.6789,25.6364,25.6435,115700.0
2011-04-28 11:30:00,36.2,36.21,36.15,36.17,90100.0,25.6435,25.6506,25.6081,25.6223,90100.0
2011-04-28 11:40:00,36.16,36.23,36.15,36.22,53000.0,25.6152,25.6648,25.6081,25.6577,53000.0
2011-04-28 11:50:00,36.22,36.25,36.21,36.24,168200.0,25.6577,25.6789,25.6506,25.6718,168200.0
2011-04-28 12:00:00,36.23,36.25,36.22,36.22,153600.0,25.6648,25.6789,25.6577,25.6577,153600.0
2011-04-28 12:10:00,36.23,36.24,36.15,36.17,98100.0,25.6648,25.6718,25.6081,25.6223,98100.0
2011-04-28 12:20:00,36.17,36.24,36.16,36.24,129700.0,25.6223,25.6718,25.6152,25.6718,129700.0
2011-04-28 12:30:00,36.24,36.25,36.21,36.25,98600.0,25.6718,25.6789,25.6506,25.6789,98600.0
2011-04-28 12:40:00,36.24,36.25,36.22,36.25,119100.0,25.6718,25.6789,25.6577,25.6789,119100.0
2011-04-28 12:50:00,36.25,36.25,36.2,36.21,159200.0,25.6789,25.6789,25.6435,25.6506,159200.0
2011-04-28 13:00:00,36.21,36.29,36.19,36.19,161500.0,25.6506,25.7073,25.6364,25.6364,161500.0
2011-04-28 13:10:00,36.19,36.2,36.13,36.14,95000.0,25.6364,25.6435,25.5939,25.601,95000.0
2011-04-28 13:20:00,36.14,36.19,36.14,36.16,127500.0,25.601,25.6364,25.601,25.6152,127500.0
2011-04-28 13:30:00,36.17,36.17,36.11,36.13,110500.0,25.6223,25.6223,25.5798,25.5939,110500.0
2011-04-28 13:40:00,36.13,36.14,36.04,36.05,203300.0,25.5939,25.601,25.5302,25.5373,203300.0
2011-04-28 13:50:00,36.06,36.1,36.05,36.05,94300.0,25.5443,25.5727,25.5373,25.5373,94300.0
2011-04-28 14:00:00,36.05,36.08,36.04,36.07,77800.0,25.5373,25.5585,25.5302,25.5514,77800.0
2011-04-28 14:10:00,36.07,36.08,36.04,36.07,112300.0,25.5514,25.5585,25.5302,25.5514,112300.0
2011-04-28 14:20:00,36.06,36.1,36.06,36.1,234100.0,25.5443,25.5727,25.5443,25.5727,234100.0
2011-04-28 14:30:00,36.1,36.11,36.08,36.1,132800.0,25.5727,25.5798,25.5585,25.5727,132800.0
2011-04-28 14:40:00,36.1,36.14,36.09,36.14,166400.0,25.5727,25.601,25.5656,25.601,166400.0
2011-04-28 14:50:00,36.14,36.19,36.1,36.19,265500.0,25.601,25.6364,25.5727,25.6364,265500.0
2011-04-28 15:00:00,36.19,36.21,36.17,36.17,256600.0,25.6364,25.6506,25.6223,25.6223,256600.0
2011-04-28 15:10:00,36.16,36.25,36.15,36.19,96000.0,25.6152,25.6789,25.6081,25.6364,96000.0
2011-04-28 15:20:00,36.19,36.24,36.19,36.24,93000.0,25.6364,25.6718,25.6364,25.6718,93000.0
2011-04-28 15:30:00,36.24,36.32,36.21,36.23,213400.0,25.6718,25.7285,25.6506,25.6648,213400.0
2011-04-28 15:40:00,36.22,36.32,36.22,36.29,278500.0,25.6577,25.7285,25.6577,25.7073,278500.0
2011-04-28 15:50:00,36.29,36.3,36.23,36.24,340600.0,25.7073,25.7143,25.6648,25.6718,340600.0
2011-04-29 09:30:00,36.21,36.37,36.05,36.34,305400.0,25.6506,25.7639,25.5373,25.7427,305400.0
2011-04-29 09:40:00,36.34,36.34,36.19,36.21,57200.0,25.7427,25.7427,25.6364,25.6506,57200.0
2011-04-29 09:50:00,36.21,36.23,36.14,36.14,91300.0,25.6506,25.6648,25.601,25.601,91300.0
2011-04-29 10:00:00,36.14,36.15,36.07,36.1,222000.0,25.601,25.6081,25.5514,25.5727,222000.0
2011-04-29 10:10:00,36.1,36.19,36.09,36.15,109000.0,25.5727,25.6364,25.5656,25.6081,109000.0
2011-04-29 10:20:00,36.14,36.18,36.14,36.17,31600.0,25.601,25.6293,25.601,25.6223,31600.0
2011-04-29 10:30:00,36.18,36.25,36.17,36.25,78400.0,25.6293,25.6789,25.6223,25.6789,78400.0
2011-04-29 10:40:00,36.25,36.26,36.24,36.24,45500.0,25.6789,25.686,25.6718,25.6718,45500.0
2011-04-29 10:50:00,36.24,36.26,36.23,36.24,96000.0,25.6718,25.686,25.6648,25.6718,96000.0
2011-04-29 11:00:00,36.24,36.26,36.17,36.2,145200.0,25.6718,25.686,25.6223,25.6435,145200.0
2011-04-29 11:10:00,36.19,36.23,36.15,36.15,79500.0,25.6364,25.6648,25.6081,25.6081,79500.0
2011-04-29 11:20:00,36.16,36.18,36.15,36.16,51800.0,25.6152,25.6293,25.6081,25.6152,51800.0
2011-04-29 11:30:00,36.16,36.17,36.1,36.11,115200.0,25.6152,25.6223,25.5727,25.5798,115200.0
2011-04-29 11:40:00,36.1,36.17,36.1,36.17,55400.0,25.5727,25.6223,25.5727,25.6223,55400.0
2011-04-29 11:50:00,36.17,36.19,36.15,36.18,72300.0,25.6223,25.6364,25.6081,25.6293,72300.0
2011-04-29 12:00:00,36.17,36.23,36.17,36.22,46200.0,25.6223,25.6648,25.6223,25.6577,46200.0
2011-04-29 12:10:00,36.22,36.23,36.19,36.2,99600.0,25.6577,25.6648,25.6364,25.6435,99600.0
2011-04-29 12:20:00,36.21,36.22,36.16,36.2,84300.0,25.6506,25.6577,25.6152,25.6435,84300.0
2011-04-29 12:30:00,36.19,36.21,36.19,36.19,55400.0,25.6364,25.6506,25.6364,25.6364,55400.0
2011-04-29 12:40:00,36.2,36.2,36.15,36.16,76900.0,25.6435,25.6435,25.6081,25.6152,76900.0
2011-04-29 12:50:00,36.15,36.15,36.13,36.14,83400.0,25.6081,25.6081,25.5939,25.601,83400.0
2011-04-29 13:00:00,36.14,36.16,36.13,36.15,39200.0,25.601,25.6152,25.5939,25.6081,39200.0
2011-04-29 13:10:00,36.15,36.15,36.11,36.13,32800.0,25.6081,25.6081,25.5798,25.5939,32800.0
2011-04-29 13:20:00,36.13,36.14,36.09,36.1,91700.0,25.5939,25.601,25.5656,25.5727,91700.0
2011-04-29 13:30:00,36.09,36.16,36.09,36.16,66400.0,25.5656,25.6152,25.5656,25.6152,66400.0
2011-04-29 13:40:00,36.16,36.17,36.15,36.15,60800.0,25.6152,25.6223,25.6081,25.6081,60800.0
2011-04-29 13:50:00,36.16,36.16,36.11,36.14,49400.0,25.6152,25.6152,25.5798,25.601,49400.0
2011-04-29 14:00:00,36.14,36.16,36.13,36.16,99800.0,25.601,25.6152,25.5939,25.6152,99800.0
2011-04-29 14:10:00,36.16,36.18,36.15,36.18,62400.0,25.6152,25.6293,25.6081,25.6293,62400.0
2011-04-29 14:20:00,36.18,36.21,36.17,36.2,133200.0,25.6293,25.6506,25.6223,25.6435,133200.0
2011-04-29 14:30:00,36.2,36.21,36.19,36.2,137300.0,25.6435,25.6506,25.6364,25.6435,137300.0
2011-04-29 14:40:00,36.2,36.21,36.19,36.2,176300.0,25.6435,25.6506,25.6364,25.6435,176300.0
2011-04-29 14:50:00,36.2,36.22,36.19,36.2,93900.0,25.6435,25.6577,25.6364,25.6435,93900.0
2011-04-29 15:00:00,36.19,36.2,36.14,36.18,159600.0,25.6364,25.6435,25.601,25.6293,159600.0
2011-04-29 15:10:00,36.18,36.23,36.16,36.2,111900.0,25.6293,25.6648,25.6152,25.6435,111900.0
2011-04-29 15:20:00,36.19,36.21,36.15,36.19,98100.0,25.6364,25.6506,25.6081,25.6364,98100.0
2011-04-29 15:30:00,36.18,36.22,36.16,36.19,82300.0,25.6293,25.6577,25.6152,25.6364,82300.0
2011-04-29 15:40:00,36.19,36.24,36.17,36.24,152000.0,25.6364,25.6718,25.6223,25.6718,152000.0
2011-04-29 15:50:00,36.23,36.25,36.2,36.22,374100.0,25.6648,25.6789,25.6435,25.6577,374100.0
2011-05-02 09:30:00,36.41,36.5,36.32,36.48,253100.0,25.7923,25.856,25.7285,25.8419,253100.0
2011-05-02 09:40:00,36.48,36.5,36.41,36.44,96600.0,25.8419,25.856,25.7923,25.8135,96600.0
2011-05-02 09:50:00,36.45,36.5,36.41,36.41,70700.0,25.8206,25.856,25.7923,25.7923,70700.0
2011-05-02 10:00:00,36.41,36.46,36.35,36.37,136900.0,25.7923,25.8277,25.7498,25.7639,136900.0
2011-05-02 10:10:00,36.36,36.39,36.33,36.35,85400.0,25.7569,25.7781,25.7356,25.7498,85400.0
2011-05-02 10:20:00,36.35,36.36,36.33,36.35,94900.0,25.7498,25.7569,25.7356,25.7498,94900.0
2011-05-02 10:30:00,36.35,36.44,36.35,36.44,189000.0,25.7498,25.8135,25.7498,25.8135,189000.0
2011-05-02 10:40:00,36.43,36.45,36.43,36.45,124100.0,25.8064,25.8206,25.8064,25.8206,124100.0
2011-05-02 10:50:00,36.45,36.45,36.42,36.44,76600.0,25.8206,25.8206,25.7994,25.8135,76600.0
2011-05-02 11:00:00,36.44,36.46,36.39,36.44,303900.0,25.8135,25.8277,25.7781,25.8135,303900.0
2011-05-02 11:10:00,36.44,36.46,36.43,36.45,125200.0,25.8135,25.8277,25.8064,25.8206,125200.0
2011-05-02 11:20:00,36.45,36.45,36.41,36.44,118200.0,25.8206,25.8206,25.7923,25.8135,118200.0
2011-05-02 11:30:00,36.44,36.45,36.43,36.45,116700.0,25.8135,25.8206,25.8064,25.8206,116700.0
2011-05-02 11:40:00,36.45,36.45,36.42,36.44,109300.0,25.8206,25.8206,25.7994,25.8135,109300.0
2011-05-02 11:50:00,36.43,36.45,36.43,36.45,48500.0,25.8064,25.8206,25.8064,25.8206,48500.0
2011-05-02 12:00:00,36.44,36.5,36.44,36.5,159100.0,25.8135,25.856,25.8135,25.856,159100.0
2011-05-02 12:10:00,36.49,36.5,36.43,36.45,1406200.0,25.8489,25.856,25.8064,25.8206,1406200.0
2011-05-02 12:20:00,36.45,36.45,36.43,36.45,178100.0,25.8206,25.8206,25.8064,25.8206,178100.0
2011-05-02 12:30:00,36.45,36.46,36.43,36.44,162900.0,25.8206,25.8277,25.8064,25.8135,162900.0
2011-05-02 12:40:00,36.44,36.45,36.42,36.44,358700.0,25.8135,25.8206,25.7994,25.8135,358700.0
2011-05-02 12:50:00,36.45,36.45,36.41,36.41,88800.0,25.8206,25.8206,25.7923,25.7923,88800.0
2011-05-02 13:00:00,36.42,36.44,36.41,36.44,66700.0,25.7994,25.8135,25.7923,25.8135,66700.0
2011-05-02 13:10:00,36.43,36.44,36.42,36.43,106100.0,25.8064,25.8135,25.7994,25.8064,106100.0
2011-05-02 13:20:00,36.43,36.45,36.4,36.44,132900.0,25.8064,25.8206,25.7852,25.8135,132900.0
2011-05-02 13:30:00,36.44,36.44,36.41,36.43,125300.0,25.8135,25.8135,25.7923,25.8064,125300.0
2011-05-02 13:40:00,36.43,36.44,36.42,36.44,33700.0,25.8064,25.8135,25.7994,25.8135,33700.0
2011-05-02 13:50:00,36.44,36.44,36.41,36.43,58000.0,25.8135,25.8135,25.7923,25.8064,58000.0
2011-05-02 14:00:00,36.43,36.43,36.22,36.39,159000.0,25.8064,25.8064,25.6577,25.7781,159000.0
2011-05-02 14:10:00,36.4,36.41,36.39,36.4,56300.0,25.7852,25.7923,25.7781,25.7852,56300.0
2011-05-02 14:20:00,36.39,36.4,36.32,36.33,252700.0,25.7781,25.7852,25.7285,25.7356,252700.0
2011-05-02 14:30:00,36.32,36.33,36.28,36.28,103600.0,25.7285,25.7356,25.7002,25.7002,103600.0
2011-05-02 14:40:00,36.29,36.3,36.24,36.25,136200.0,25.7073,25.7143,25.6718,25.6789,136200.0
2011-05-02 14:50:00,36.26,36.29,36.24,36.25,93700.0,25.686,25.7073,25.6718,25.6789,93700.0
2011-05-02 15:00:00,36.25,36.27,36.21,36.23,276700.0,25.6789,25.6931,25.6506,25.6648,276700.0
2011-05-02 15:10:00,36.23,36.24,36.18,36.19,221200.0,25.6648,25.6718,25.6293,25.6364,221200.0
2011-05-02 15:20:00,36.18,36.22,36.16,36.16,243300.0,25.6293,25.6577,25.6152,25.6152,243300.0
2011-05-02 15:30:00,36.16,36.17,36.11,36.13,294300.0,25.6152,25.6223,25.5798,25.5939,294300.0
2011-05-02 15:40:00,36.13,36.14,36.08,36.14,402300.0,25.5939,25.601,25.5585,25.601,402300.0
2011-05-02 15:50:00,36.14,36.18,36.13,36.14,517700.0,25.601,25.6293,25.5939,25.601,517700.0
2011-05-03 09:30:00,36.01,36.3,36.0,36.27,205100.0,25.5089,25.7143,25.5018,25.6931,205100.0
2011-05-03 09:40:00,36.27,36.31,36.22,36.24,291500.0,25.6931,25.7214,25.6577,25.6718,291500.0
2011-05-03 09:50:00,36.24,36.33,36.24,36.29,308600.0,25.6718,25.7356,25.6718,25.7073,308600.0
2011-05-03 10:00:00,36.29,36.38,36.29,36.35,180000.0,25.7073,25.771,25.7073,25.7498,180000.0
2011-05-03 10:10:00,36.36,36.36,36.27,36.31,158600.0,25.7569,25.7569,25.6931,25.7214,158600.0
2011-05-03 10:20:00,36.31,36.33,36.26,36.32,120400.0,25.7214,25.7356,25.686,25.7285,120400.0
2011-05-03 10:30:00,36.32,36.33,36.24,36.24,88500.0,25.7285,25.7356,25.6718,25.6718,88500.0
2011-05-03 10:40:00,36.25,36.25,36.17,36.2,142800.0,25.6789,25.6789,25.6223,25.6435,142800.0
2011-05-03 10:50:00,36.2,36.26,36.16,36.25,139400.0,25.6435,25.686,25.6152,25.6789,139400.0
2011-05-03 11:00:00,36.24,36.34,36.24,36.27,111800.0,25.6718,25.7427,25.6718,25.6931,111800.0
2011-05-03 11:10:00,36.26,36.38,36.25,36.37,293500.0,25.686,25.771,25.6789,25.7639,293500.0
2011-05-03 11:20:00,36.37,36.4,36.36,36.4,182800.0,25.7639,25.7852,25.7569,25.7852,182800.0
2011-05-03 11:30:00,36.4,36.41,36.37,36.4,188000.0,25.7852,25.7923,25.7639,25.7852,188000.0
2011-05-03 11:40:00,36.4,36.4,36.35,36.36,156900.0,25.7852,25.7852,25.7498,25.7569,156900.0
2011-05-03 11:50:00,36.36,36.44,36.35,36.43,226400.0,25.7569,25.8135,25.7498,25.8064,226400.0
2011-05-03 12:00:00,36.43,36.55,36.43,36.54,294700.0,25.8064,25.8914,25.8064,25.8844,294700.0
2011-05-03 12:10:00,36.54,36.56,36.5,36.54,101300.0,25.8844,25.8985,25.856,25.8844,101300.0
2011-05-03 12:20:00,36.55,36.56,36.5,36.55,87400.0,25.8914,25.8985,25.856,25.8914,87400.0
2011-05-03 12:30:00,36.55,36.64,36.54,36.58,186400.0,25.8914,25.9552,25.8844,25.9127,186400.0
2011-05-03 12:40:00,36.58,36.62,36.55,36.61,79100.0,25.9127,25.941,25.8914,25.9339,79100.0
2011-05-03 12:50:00,36.61,36.68,36.6,36.67,265900.0,25.9339,25.9835,25.9269,25.9765,265900.0
2011-05-03 13:00:00,36.67,36.74,36.64,36.73,270800.0,25.9765,26.026,25.9552,26.019,270800.0
2011-05-03 13:10:00,36.72,36.74,36.65,36.72,155100.0,26.0119,26.026,25.9623,26.0119,155100.0
2011-05-03 13:20:00,36.72,36.75,36.66,36.66,279900.0,26.0119,26.0331,25.9694,25.9694,279900.0
2011-05-03 13:30:00,36.66,36.74,36.63,36.73,298700.0,25.9694,26.026,25.9481,26.019,298700.0
2011-05-03 13:40:00,36.73,36.74,36.69,36.73,209100.0,26.019,26.026,25.9906,26.019,209100.0
2011-05-03 13:50:00,36.73,36.74,36.54,36.55,600700.0,26.019,26.026,25.8844,25.8914,600700.0
2011-05-03 14:00:00,36.55,36.55,36.49,36.5,328100.0,25.8914,25.8914,25.8489,25.856,328100.0
2011-05-03 14:10:00,36.5,36.53,36.48,36.51,223200.0,25.856,25.8773,25.8419,25.8631,223200.0
2011-05-03 14:20:00,36.51,36.52,36.47,36.49,305000.0,25.8631,25.8702,25.8348,25.8489,305000.0
2011-05-03 14:30:00,36.48,36.51,36.47,36.48,110500.0,25.8419,25.8631,25.8348,25.8419,110500.0
2011-05-03 14:40:00,36.49,36.51,36.48,36.51,120000.0,25.8489,25.8631,25.8419,25.8631,120000.0
2011-05-03 14:50:00,36.5,36.53,36.48,36.49,156200.0,25.856,25.8773,25.8419,25.8489,156200.0
2011-05-03 15:00:00,36.49,36.51,36.48,36.5,141900.0,25.8489,25.8631,25.8419,25.856,141900.0
2011-05-03 15:10:00,36.5,36.51,36.47,36.48,160100.0,25.856,25.8631,25.8348,25.8419,160100.0
2011-05-03 15:20:00,36.48,36.51,36.48,36.49,388300.0,25.8419,25.8631,25.8419,25.8489,388300.0
2011-05-03 15:30:00,36.48,36.49,36.42,36.45,325100.0,25.8419,25.8489,25.7994,25.8206,325100.0
2011-05-03 15:40:00,36.45,36.5,36.43,36.48,478800.0,25.8206,25.856,25.8064,25.8419,478800.0
2011-05-03 15:50:00,36.47,36.52,36.47,36.5,554000.0,25.8348,25.8702,25.8348,25.856,554000.0
2011-05-04 09:30:00,36.56,36.78,36.55,36.78,354400.0,25.8985,26.0544,25.8914,26.0544,354400.0
2011-05-04 09:40:00,36.78,36.85,36.76,36.82,422000.0,26.0544,26.104,26.0402,26.0827,422000.0
2011-05-04 09:50:00,36.82,36.82,36.56,36.6,337500.0,26.0827,26.0827,25.8985,25.9269,337500.0
2011-05-04 10:00:00,36.61,36.61,36.45,36.59,322400.0,25.9339,25.9339,25.8206,25.9198,322400.0
2011-05-04 10:10:00,36.6,36.71,36.58,36.71,176900.0,25.9269,26.0048,25.9127,26.0048,176900.0
2011-05-04 10:20:00,36.71,36.72,36.63,36.64,177100.0,26.0048,26.0119,25.9481,25.9552,177100.0
2011-05-04 10:30:00,36.65,36.67,36.56,36.66,279600.0,25.9623,25.9765,25.8985,25.9694,279600.0
2011-05-04 10:40:00,36.66,36.68,36.58,36.66,287900.0,25.9694,25.9835,25.9127,25.9694,287900.0
2011-05-04 10:50:00,36.67,36.79,36.66,36.76,178400.0,25.9765,26.0615,25.9694,26.0402,178400.0
2011-05-04 11:00:00,36.75,36.76,36.64,36.69,203900.0,26.0331,26.0402,25.9552,25.9906,203900.0
2011-05-04 11:10:00,36.7,36.76,36.64,36.64,181700.0,25.9977,26.0402,25.9552,25.9552,181700.0
2011-05-04 11:20:00,36.64,36.75,36.64,36.73,136200.0,25.9552,26.0331,25.9552,26.019,136200.0
2011-05-04 11:30:00,36.73,36.74,36.61,36.63,585600.0,26.019,26.026,25.9339,25.9481,585600.0
2011-05-04 11:40:00,36.64,36.65,36.59,36.61,316000.0,25.9552,25.9623,25.9198,25.9339,316000.0
2011-05-04 11:50:00,36.61,36.63,36.61,36.63,107900.0,25.9339,25.9481,25.9339,25.9481,107900.0
2011-05-04 12:00:00,36.62,36.64,36.59,36.63,83500.0,25.941,25.9552,25.9198,25.9481,83500.0
2011-05-04 12:10:00,36.62,36.64,36.59,36.63,100400.0,25.941,25.9552,25.9198,25.9481,100400.0
2011-05-04 12:20:00,36.63,36.64,36.49,36.52,301800.0,25.9481,25.9552,25.8489,25.8702,301800.0
2011-05-04 12:30:00,36.52,36.54,36.5,36.5,90300.0,25.8702,25.8844,25.856,25.856,90300.0
2011-05-04 12:40:00,36.51,36.61,36.48,36.59,127300.0,25.8631,25.9339,25.8419,25.9198,127300.0
2011-05-04 12:50:00,36.59,36.59,36.52,36.57,104700.0,25.9198,25.9198,25.8702,25.9056,104700.0
2011-05-04 13:00:00,36.56,36.6,36.51,36.55,231800.0,25.8985,25.9269,25.8631,25.8914,231800.0
2011-05-04 13:10:00,36.55,36.55,36.46,36.5,169100.0,25.8914,25.8914,25.8277,25.856,169100.0
2011-05-04 13:20:00,36.49,36.49,36.39,36.4,168300.0,25.8489,25.8489,25.7781,25.7852,168300.0
2011-05-04 13:30:00,36.4,36.41,36.34,36.35,222400.0,25.7852,25.7923,25.7427,25.7498,222400.0
2011-05-04 13:40:00,36.35,36.36,36.32,36.33,179900.0,25.7498,25.7569,25.7285,25.7356,179900.0
2011-05-04 13:50:00,36.32,36.36,36.32,36.34,131600.0,25.7285,25.7569,25.7285,25.7427,131600.0
2011-05-04 14:00:00,36.34,36.35,36.18,36.2,262000.0,25.7427,25.7498,25.6293,25.6435,262000.0
2011-05-04 14:10:00,36.2,36.22,36.19,36.22,178400.0,25.6435,25.6577,25.6364,25.6577,178400.0
2011-05-04 14:20:00,36.22,36.23,36.13,36.22,288300.0,25.6577,25.6648,25.5939,25.6577,288300.0
2011-05-04 14:30:00,36.23,36.32,36.22,36.31,169700.0,25.6648,25.7285,25.6577,25.7214,169700.0
2011-05-04 14:40:00,36.32,36.32,36.26,36.28,207800.0,25.7285,25.7285,25.686,25.7002,207800.0
2011-05-04 14:50:00,36.28,36.29,36.17,36.2,281600.0,25.7002,25.7073,25.6223,25.6435,281600.0
2011-05-04 15:00:00,36.2,36.21,36.11,36.11,397100.0,25.6435,25.6506,25.5798,25.5798,397100.0
2011-05-04 15:10:00,36.12,36.12,36.04,36.06,359900.0,25.5868,25.5868,25.5302,25.5443,359900.0
2011-05-04 15:20:00,36.07,36.17,36.05,36.16,254600.0,25.5514,25.6223,25.5373,25.6152,254600.0
2011-05-04 15:30:00,36.16,36.23,36.15,36.2,277500.0,25.6152,25.6648,25.6081,25.6435,277500.0
2011-05-04 15:40:00,36.2,36.2,36.16,36.17,256800.0,25.6435,25.6435,25.6152,25.6223,256800.0
2011-05-04 15:50:00,36.16,36.2,36.09,36.12,535800.0,25.6152,25.6435,25.5656,25.5868,535800.0
2011-05-05 09:30:00,36.14,36.5,35.73,35.8,726000.0,25.601,25.856,25.3106,25.3602,726000.0
2011-05-05 09:40:00,35.8,36.0,35.78,35.9,429500.0,25.3602,25.5018,25.346,25.431,429500.0
2011-05-05 09:50:00,35.9,36.03,35.78,35.79,537100.0,25.431,25.5231,25.346,25.3531,537100.0
2011-05-05 10:00:00,35.8,36.06,35.78,36.03,686500.0,25.3602,25.5443,25.346,25.5231,686500.0
2011-05-05 10:10:00,36.03,36.08,35.98,36.0,576300.0,25.5231,25.5585,25.4877,25.5018,576300.0
2011-05-05 10:20:00,36.0,36.14,35.89,36.13,282500.0,25.5018,25.601,25.4239,25.5939,282500.0
2011-05-05 10:30:00,36.14,36.26,36.04,36.26,197600.0,25.601,25.686,25.5302,25.686,197600.0
2011-05-05 10:40:00,36.26,36.42,36.24,36.42,230100.0,25.686,25.7994,25.6718,25.7994,230100.0
2011-05-05 10:50:00,36.41,36.42,36.32,36.35,128900.0,25.7923,25.7994,25.7285,25.7498,128900.0
2011-05-05 11:00:00,36.35,36.35,36.26,36.31,146300.0,25.7498,25.7498,25.686,25.7214,146300.0
2011-05-05 11:10:00,36.32,36.32,36.23,36.25,129600.0,25.7285,25.7285,25.6648,25.6789,129600.0
2011-05-05 11:20:00,36.25,36.32,36.24,36.3,108700.0,25.6789,25.7285,25.6718,25.7143,108700.0
2011-05-05 11:30:00,36.3,36.44,36.3,36.41,249100.0,25.7143,25.8135,25.7143,25.7923,249100.0
2011-05-05 11:40:00,36.41,36.56,36.4,36.47,320200.0,25.7923,25.8985,25.7852,25.8348,320200.0
2011-05-05 11:50:00,36.48,36.6,36.48,36.58,282600.0,25.8419,25.9269,25.8419,25.9127,282600.0
2011-05-05 12:00:00,36.58,36.75,36.57,36.69,307400.0,25.9127,26.0331,25.9056,25.9906,307400.0
2011-05-05 12:10:00,36.68,36.71,36.54,36.55,268000.0,25.9835,26.0048,25.8844,25.8914,268000.0
2011-05-05 12:20:00,36.55,36.66,36.48,36.65,144900.0,25.8914,25.9694,25.8419,25.9623,144900.0
2011-05-05 12:30:00,36.65,36.66,36.57,36.57,94400.0,25.9623,25.9694,25.9056,25.9056,94400.0
2011-05-05 12:40:00,36.58,36.61,36.55,36.61,145000.0,25.9127,25.9339,25.8914,25.9339,145000.0
2011-05-05 12:50:00,36.61,36.71,36.61,36.71,164500.0,25.9339,26.0048,25.9339,26.0048,164500.0
2011-05-05 13:00:00,36.7,36.79,36.7,36.79,201500.0,25.9977,26.0615,25.9977,26.0615,201500.0
2011-05-05 13:10:00,36.79,36.8,36.77,36.79,103000.0,26.0615,26.0685,26.0473,26.0615,103000.0
2011-05-05 13:20:00,36.79,36.79,36.7,36.72,103900.0,26.0615,26.0615,25.9977,26.0119,103900.0
2011-05-05 13:30:00,36.72,36.73,36.62,36.62,189100.0,26.0119,26.019,25.941,25.941,189100.0
2011-05-05 13:40:00,36.62,36.64,36.59,36.62,79400.0,25.941,25.9552,25.9198,25.941,79400.0
2011-05-05 13:50:00,36.62,36.68,36.61,36.68,96000.0,25.941,25.9835,25.9339,25.9835,96000.0
2011-05-05 14:00:00,36.68,36.7,36.6,36.6,93800.0,25.9835,25.9977,25.9269,25.9269,93800.0
2011-05-05 14:10:00,36.61,36.62,36.58,36.6,196200.0,25.9339,25.941,25.9127,25.9269,196200.0
2011-05-05 14:20:00,36.59,36.64,36.58,36.64,125900.0,25.9198,25.9552,25.9127,25.9552,125900.0
2011-05-05 14:30:00,36.64,36.71,36.64,36.7,109300.0,25.9552,26.0048,25.9552,25.9977,109300.0
2011-05-05 14:40:00,36.7,36.71,36.64,36.67,130700.0,25.9977,26.0048,25.9552,25.9765,130700.0
2011-05-05 14:50:00,36.67,36.7,36.63,36.68,156200.0,25.9765,25.9977,25.9481,25.9835,156200.0
2011-05-05 15:00:00,36.68,36.7,36.61,36.61,205100.0,25.9835,25.9977,25.9339,25.9339,205100.0
2011-05-05 15:10:00,36.6,36.62,36.45,36.6,367600.0,25.9269,25.941,25.8206,25.9269,367600.0
2011-05-05 15:20:00,36.59,36.65,36.58,36.61,758500.0,25.9198,25.9623,25.9127,25.9339,758500.0
2011-05-05 15:30:00,36.6,36.75,36.6,36.73,571000.0,25.9269,26.0331,25.9269,26.019,571000.0
2011-05-05 15:40:00,36.73,36.8,36.72,36.75,762100.0,26.019,26.0685,26.0119,26.0331,762100.0
2011-05-05 15:50:00,36.75,36.79,36.71,36.74,824500.0,26.0331,26.0615,26.0048,26.026,824500.0
2011-05-06 09:30:00,36.96,37.28,36.9,37.22,589300.0,26.1819,26.4086,26.1394,26.3661,589300.0
2011-05-06 09:40:00,37.22,37.24,37.14,37.18,253100.0,26.3661,26.3802,26.3094,26.3377,253100.0
2011-05-06 09:50:00,37.18,37.22,36.97,36.99,469300.0,26.3377,26.3661,26.189,26.2031,469300.0
2011-05-06 10:00:00,37.0,37.05,36.93,36.96,417500.0,26.2102,26.2456,26.1606,26.1819,417500.0
2011-05-06 10:10:00,36.95,37.02,36.95,37.0,214400.0,26.1748,26.2244,26.1748,26.2102,214400.0
2011-05-06 10:20:00,37.0,37.05,36.99,37.03,170500.0,26.2102,26.2456,26.2031,26.2315,170500.0
2011-05-06 10:30:00,37.04,37.08,36.95,37.0,176700.0,26.2386,26.2669,26.1748,26.2102,176700.0
2011-05-06 10:40:00,36.99,37.02,36.95,36.96,146800.0,26.2031,26.2244,26.1748,26.1819,146800.0
2011-05-06 10:50:00,36.96,37.03,36.95,37.02,198900.0,26.1819,26.2315,26.1748,26.2244,198900.0
2011-05-06 11:00:00,37.01,37.08,36.95,36.97,365500.0,26.2173,26.2669,26.1748,26.189,365500.0
2011-05-06 11:10:00,36.98,37.11,36.97,37.08,231600.0,26.1961,26.2881,26.189,26.2669,231600.0
2011-05-06 11:20:00,37.09,37.16,37.08,37.15,116500.0,26.274,26.3236,26.2669,26.3165,116500.0
2011-05-06 11:30:00,37.14,37.17,37.11,37.14,97900.0,26.3094,26.3306,26.2881,26.3094,97900.0
2011-05-06 11:40:00,37.15,37.25,37.12,37.24,102700.0,26.3165,26.3873,26.2952,26.3802,102700.0
2011-05-06 11:50:00,37.25,37.28,37.18,37.22,154000.0,26.3873,26.4086,26.3377,26.3661,154000.0
2011-05-06 12:00:00,37.22,37.28,37.12,37.13,142800.0,26.3661,26.4086,26.2952,26.3023,142800.0
2011-05-06 12:10:00,37.13,37.22,37.12,37.16,149800.0,26.3023,26.3661,26.2952,26.3236,149800.0
2011-05-06 12:20:00,37.17,37.23,37.16,37.18,99200.0,26.3306,26.3731,26.3236,26.3377,99200.0
2011-05-06 12:30:00,37.17,37.22,37.14,37.14,173600.0,26.3306,26.3661,26.3094,26.3094,173600.0
2011-05-06 12:40:00,37.14,37.17,37.04,37.06,277700.0,26.3094,26.3306,26.2386,26.2527,277700.0
2011-05-06 12:50:00,37.06,37.12,37.05,37.12,159100.0,26.2527,26.2952,26.2456,26.2952,159100.0
2011-05-06 13:00:00,37.12,37.17,37.06,37.16,108300.0,26.2952,26.3306,26.2527,26.3236,108300.0
2011-05-06 13:10:00,37.16,37.19,36.93,36.93,382100.0,26.3236,26.3448,26.1606,26.1606,382100.0
2011-05-06 13:20:00,36.93,37.03,36.93,36.99,91900.0,26.1606,26.2315,26.1606,26.2031,91900.0
2011-05-06 13:30:00,36.99,37.02,36.9,36.91,93500.0,26.2031,26.2244,26.1394,26.1465,93500.0
2011-05-06 13:40:00,36.9,36.95,36.86,36.88,96900.0,26.1394,26.1748,26.111,26.1252,96900.0
2011-05-06 13:50:00,36.88,36.98,36.88,36.98,114800.0,26.1252,26.1961,26.1252,26.1961,114800.0
2011-05-06 14:00:00,36.98,36.98,36.91,36.95,95200.0,26.1961,26.1961,26.1465,26.1748,95200.0
2011-05-06 14:10:00,36.95,37.04,36.95,37.01,97800.0,26.1748,26.2386,26.1748,26.2173,97800.0
2011-05-06 14:20:00,37.01,37.01,36.88,36.92,103100.0,26.2173,26.2173,26.1252,26.1535,103100.0
2011-05-06 14:30:00,36.92,36.94,36.89,36.93,161300.0,26.1535,26.1677,26.1323,26.1606,161300.0
2011-05-06 14:40:00,36.94,36.96,36.89,36.91,107900.0,26.1677,26.1819,26.1323,26.1465,107900.0
2011-05-06 14:50:00,36.9,36.96,36.89,36.93,123400.0,26.1394,26.1819,26.1323,26.1606,123400.0
2011-05-06 15:00:00,36.93,37.02,36.89,37.02,246000.0,26.1606,26.2244,26.1323,26.2244,246000.0
2011-05-06 15:10:00,37.01,37.08,37.01,37.06,253500.0,26.2173,26.2669,26.2173,26.2527,253500.0
2011-05-06 15:20:00,37.06,37.07,37.0,37.01,185300.0,26.2527,26.2598,26.2102,26.2173,185300.0
2011-05-06 15:30:00,37.01,37.04,37.0,37.0,156000.0,26.2173,26.2386,26.2102,26.2102,156000.0
2011-05-06 15:40:00,37.0,37.12,37.0,37.09,305300.0,26.2102,26.2952,26.2102,26.274,305300.0
2011-05-06 15:50:00,37.08,37.08,36.98,37.01,489200.0,26.2669,26.2669,26.1961,26.2173,489200.0
2011-05-09 09:30:00,37.07,37.28,36.99,37.24,217400.0,26.2598,26.4086,26.2031,26.3802,217400.0
2011-05-09 09:40:00,37.25,37.4,37.24,37.37,157300.0,26.3873,26.4936,26.3802,26.4723,157300.0
2011-05-09 09:50:00,37.36,37.36,37.18,37.2,135700.0,26.4652,26.4652,26.3377,26.3519,135700.0
2011-05-09 10:00:00,37.2,37.3,37.18,37.29,170500.0,26.3519,26.4227,26.3377,26.4157,170500.0
2011-05-09 10:10:00,37.3,37.4,37.29,37.39,275600.0,26.4227,26.4936,26.4157,26.4865,275600.0
2011-05-09 10:20:00,37.4,37.47,37.39,37.42,305800.0,26.4936,26.5432,26.4865,26.5077,305800.0
2011-05-09 10:30:00,37.43,37.47,37.37,37.46,441600.0,26.5148,26.5432,26.4723,26.5361,441600.0
2011-05-09 10:40:00,37.46,37.5,37.45,37.47,252600.0,26.5361,26.5644,26.529,26.5432,252600.0
2011-05-09 10:50:00,37.47,37.57,37.42,37.55,342900.0,26.5432,26.614,26.5077,26.5998,342900.0
2011-05-09 11:00:00,37.54,37.54,37.44,37.46,186900.0,26.5927,26.5927,26.5219,26.5361,186900.0
2011-05-09 11:10:00,37.46,37.53,37.44,37.44,120600.0,26.5361,26.5857,26.5219,26.5219,120600.0
2011-05-09 11:20:00,37.44,37.45,37.35,37.39,104900.0,26.5219,26.529,26.4582,26.4865,104900.0
2011-05-09 11:30:00,37.38,37.45,37.38,37.44,235100.0,26.4794,26.529,26.4794,26.5219,235100.0
2011-05-09 11:40:00,37.43,37.43,37.37,37.43,102500.0,26.5148,26.5148,26.4723,26.5148,102500.0
2011-05-09 11:50:00,37.42,37.51,37.42,37.5,143500.0,26.5077,26.5715,26.5077,26.5644,143500.0
2011-05-09 12:00:00,37.51,37.53,37.47,37.53,136800.0,26.5715,26.5857,26.5432,26.5857,136800.0
2011-05-09 12:10:00,37.53,37.61,37.52,37.61,116600.0,26.5857,26.6423,26.5786,26.6423,116600.0
2011-05-09 12:20:00,37.6,37.61,37.52,37.52,78900.0,26.6352,26.6423,26.5786,26.5786,78900.0
2011-05-09 12:30:00,37.52,37.6,37.52,37.54,109300.0,26.5786,26.6352,26.5786,26.5927,109300.0
2011-05-09 12:40:00,37.55,37.6,37.54,37.59,69600.0,26.5998,26.6352,26.5927,26.6282,69600.0
2011-05-09 12:50:00,37.59,37.64,37.58,37.58,146600.0,26.6282,26.6636,26.6211,26.6211,146600.0
2011-05-09 13:00:00,37.58,37.59,37.55,37.59,73700.0,26.6211,26.6282,26.5998,26.6282,73700.0
2011-05-09 13:10:00,37.59,37.62,37.58,37.62,82200.0,26.6282,26.6494,26.6211,26.6494,82200.0
2011-05-09 13:20:00,37.61,37.64,37.6,37.62,123100.0,26.6423,26.6636,26.6352,26.6494,123100.0
2011-05-09 13:30:00,37.61,37.63,37.58,37.58,63200.0,26.6423,26.6565,26.6211,26.6211,63200.0
2011-05-09 13:40:00,37.57,37.62,37.56,37.61,65700.0,26.614,26.6494,26.6069,26.6423,65700.0
2011-05-09 13:50:00,37.61,37.61,37.57,37.57,49300.0,26.6423,26.6423,26.614,26.614,49300.0
2011-05-09 14:00:00,37.57,37.58,37.52,37.55,112100.0,26.614,26.6211,26.5786,26.5998,112100.0
2011-05-09 14:10:00,37.56,37.56,37.51,37.51,87400.0,26.6069,26.6069,26.5715,26.5715,87400.0
2011-05-09 14:20:00,37.52,37.54,37.45,37.45,170000.0,26.5786,26.5927,26.529,26.529,170000.0
2011-05-09 14:30:00,37.45,37.49,37.44,37.48,180900.0,26.529,26.5573,26.5219,26.5502,180900.0
2011-05-09 14:40:00,37.48,37.5,37.46,37.47,308100.0,26.5502,26.5644,26.5361,26.5432,308100.0
2011-05-09 14:50:00,37.47,37.49,37.46,37.49,217500.0,26.5432,26.5573,26.5361,26.5573,217500.0
2011-05-09 15:00:00,37.49,37.53,37.48,37.52,171400.0,26.5573,26.5857,26.5502,26.5786,171400.0
2011-05-09 15:10:00,37.53,37.53,37.49,37.5,140600.0,26.5857,26.5857,26.5573,26.5644,140600.0
2011-05-09 15:20:00,37.5,37.53,37.5,37.5,237600.0,26.5644,26.5857,26.5644,26.5644,237600.0
2011-05-09 15:30:00,37.5,37.52,37.5,37.5,230000.0,26.5644,26.5786,26.5644,26.5644,230000.0
2011-05-09 15:40:00,37.51,37.55,37.48,37.54,355300.0,26.5715,26.5998,26.5502,26.5927,355300.0
2011-05-09 15:50:00,37.54,37.55,37.48,37.5,649900.0,26.5927,26.5998,26.5502,26.5644,649900.0
2011-05-10 09:30:00,37.35,37.46,37.25,37.37,425800.0,26.4582,26.5361,26.3873,26.4723,425800.0
2011-05-10 09:40:00,37.37,37.42,37.33,37.4,424900.0,26.4723,26.5077,26.444,26.4936,424900.0
2011-05-10 09:50:00,37.4,37.41,37.23,37.26,203300.0,26.4936,26.5007,26.3731,26.3944,203300.0
2011-05-10 10:00:00,37.27,37.28,37.21,37.26,224500.0,26.4015,26.4086,26.359,26.3944,224500.0
2011-05-10 10:10:00,37.27,37.35,37.23,37.23,158400.0,26.4015,26.4582,26.3731,26.3731,158400.0
2011-05-10 10:20:00,37.23,37.25,37.21,37.22,93000.0,26.3731,26.3873,26.359,26.3661,93000.0
2011-05-10 10:30:00,37.22,37.28,37.22,37.27,178000.0,26.3661,26.4086,26.3661,26.4015,178000.0
2011-05-10 10:40:00,37.26,37.3,37.19,37.19,113800.0,26.3944,26.4227,26.3448,26.3448,113800.0
2011-05-10 10:50:00,37.2,37.22,37.17,37.18,56200.0,26.3519,26.3661,26.3306,26.3377,56200.0
2011-05-10 11:00:00,37.19,37.25,37.15,37.23,78400.0,26.3448,26.3873,26.3165,26.3731,78400.0
2011-05-10 11:10:00,37.24,37.29,37.23,37.26,35000.0,26.3802,26.4157,26.3731,26.3944,35000.0
2011-05-10 11:20:00,37.26,37.3,37.25,37.26,66100.0,26.3944,26.4227,26.3873,26.3944,66100.0
2011-05-10 11:30:00,37.27,37.3,37.24,37.3,60200.0,26.4015,26.4227,26.3802,26.4227,60200.0
2011-05-10 11:40:00,37.3,37.38,37.29,37.37,65000.0,26.4227,26.4794,26.4157,26.4723,65000.0
2011-05-10 11:50:00,37.38,37.41,37.37,37.39,84400.0,26.4794,26.5007,26.4723,26.4865,84400.0
2011-05-10 12:00:00,37.38,37.39,37.24,37.32,236800.0,26.4794,26.4865,26.3802,26.4369,236800.0
2011-05-10 12:10:00,37.32,37.33,37.29,37.32,135700.0,26.4369,26.444,26.4157,26.4369,135700.0
2011-05-10 12:20:00,37.33,37.33,37.29,37.3,92300.0,26.444,26.444,26.4157,26.4227,92300.0
2011-05-10 12:30:00,37.3,37.32,37.25,37.32,111300.0,26.4227,26.4369,26.3873,26.4369,111300.0
2011-05-10 12:40:00,37.31,37.32,37.27,37.28,85800.0,26.4298,26.4369,26.4015,26.4086,85800.0
2011-05-10 12:50:00,37.28,37.3,37.26,37.28,58800.0,26.4086,26.4227,26.3944,26.4086,58800.0
2011-05-10 13:00:00,37.28,37.29,37.25,37.27,77000.0,26.4086,26.4157,26.3873,26.4015,77000.0
2011-05-10 13:10:00,37.27,37.27,37.23,37.26,94200.0,26.4015,26.4015,26.3731,26.3944,94200.0
2011-05-10 13:20:00,37.26,37.32,37.26,37.31,70600.0,26.3944,26.4369,26.3944,26.4298,70600.0
2011-05-10 13:30:00,37.32,37.34,37.3,37.34,59300.0,26.4369,26.4511,26.4227,26.4511,59300.0
2011-05-10 13:40:00,37.34,37.38,37.33,37.37,41000.0,26.4511,26.4794,26.444,26.4723,41000.0
2011-05-10 13:50:00,37.36,37.41,37.35,37.41,35700.0,26.4652,26.5007,26.4582,26.5007,35700.0
2011-05-10 14:00:00,37.4,37.45,37.4,37.44,40500.0,26.4936,26.529,26.4936,26.5219,40500.0
2011-05-10 14:10:00,37.44,37.48,37.42,37.44,63800.0,26.5219,26.5502,26.5077,26.5219,63800.0
2011-05-10 14:20:00,37.43,37.44,37.4,37.44,43100.0,26.5148,26.5219,26.4936,26.5219,43100.0
2011-05-10 14:30:00,37.44,37.48,37.42,37.44,149600.0,26.5219,26.5502,26.5077,26.5219,149600.0
2011-05-10 14:40:00,37.45,37.49,37.41,37.49,194500.0,26.529,26.5573,26.5007,26.5573,194500.0
2011-05-10 14:50:00,37.48,37.49,37.42,37.45,112500.0,26.5502,26.5573,26.5077,26.529,112500.0
2011-05-10 15:00:00,37.45,37.48,37.43,37.46,121200.0,26.529,26.5502,26.5148,26.5361,121200.0
2011-05-10 15:10:00,37.46,37.51,37.45,37.51,137700.0,26.5361,26.5715,26.529,26.5715,137700.0
2011-05-10 15:20:00,37.5,37.51,37.49,37.49,64700.0,26.5644,26.5715,26.5573,26.5573,64700.0
2011-05-10 15:30:00,37.5,37.51,37.49,37.49,150500.0,26.5644,26.5715,26.5573,26.5573,150500.0
2011-05-10 15:40:00,37.5,37.5,37.46,37.48,168700.0,26.5644,26.5644,26.5361,26.5502,168700.0
2011-05-10 15:50:00,37.48,37.49,37.46,37.48,307400.0,26.5502,26.5573,26.5361,26.5502,307400.0
2011-05-11 09:30:00,37.39,37.52,37.3,37.49,220000.0,26.4865,26.5786,26.4227,26.5573,220000.0
2011-05-11 09:40:00,37.5,37.52,37.41,37.49,156700.0,26.5644,26.5786,26.5007,26.5573,156700.0
2011-05-11 09:50:00,37.49,37.58,37.47,37.47,116600.0,26.5573,26.6211,26.5432,26.5432,116600.0
2011-05-11 10:00:00,37.48,37.55,37.46,37.52,129100.0,26.5502,26.5998,26.5361,26.5786,129100.0
2011-05-11 10:10:00,37.53,37.63,37.49,37.61,104200.0,26.5857,26.6565,26.5573,26.6423,104200.0
2011-05-11 10:20:00,37.6,37.63,37.57,37.6,109000.0,26.6352,26.6565,26.614,26.6352,109000.0
2011-05-11 10:30:00,37.61,37.62,37.52,37.53,126200.0,26.6423,26.6494,26.5786,26.5857,126200.0
2011-05-11 10:40:00,37.53,37.65,37.52,37.63,97400.0,26.5857,26.6707,26.5786,26.6565,97400.0
2011-05-11 10:50:00,37.63,37.66,37.59,37.59,83300.0,26.6565,26.6778,26.6282,26.6282,83300.0
2011-05-11 11:00:00,37.59,37.68,37.57,37.68,86800.0,26.6282,26.6919,26.614,26.6919,86800.0
2011-05-11 11:10:00,37.68,37.7,37.64,37.7,143500.0,26.6919,26.7061,26.6636,26.7061,143500.0
2011-05-11 11:20:00,37.7,37.72,37.69,37.7,76700.0,26.7061,26.7203,26.699,26.7061,76700.0
2011-05-11 11:30:00,37.7,37.71,37.65,37.65,108400.0,26.7061,26.7132,26.6707,26.6707,108400.0
2011-05-11 11:40:00,37.66,37.72,37.66,37.71,91700.0,26.6778,26.7203,26.6778,26.7132,91700.0
2011-05-11 11:50:00,37.7,37.73,37.67,37.71,115000.0,26.7061,26.7273,26.6848,26.7132,115000.0
2011-05-11 12:00:00,37.71,37.72,37.65,37.66,157900.0,26.7132,26.7203,26.6707,26.6778,157900.0
2011-05-11 12:10:00,37.66,37.67,37.53,37.6,258500.0,26.6778,26.6848,26.5857,26.6352,258500.0
2011-05-11 12:20:00,37.59,37.61,37.57,37.59,442600.0,26.6282,26.6423,26.614,26.6282,442600.0
2011-05-11 12:30:00,37.59,37.66,37.58,37.63,128400.0,26.6282,26.6778,26.6211,26.6565,128400.0
2011-05-11 12:40:00,37.64,37.66,37.59,37.61,105000.0,26.6636,26.6778,26.6282,26.6423,105000.0
2011-05-11 12:50:00,37.61,37.66,37.59,37.64,112700.0,26.6423,26.6778,26.6282,26.6636,112700.0
2011-05-11 13:00:00,37.64,37.66,37.61,37.61,141100.0,26.6636,26.6778,26.6423,26.6423,141100.0
2011-05-11 13:10:00,37.61,37.64,37.6,37.63,96300.0,26.6423,26.6636,26.6352,26.6565,96300.0
2011-05-11 13:20:00,37.63,37.64,37.59,37.6,101100.0,26.6565,26.6636,26.6282,26.6352,101100.0
2011-05-11 13:30:00,37.6,37.61,37.49,37.52,314700.0,26.6352,26.6423,26.5573,26.5786,314700.0
2011-05-11 13:40:00,37.53,37.55,37.49,37.51,129900.0,26.5857,26.5998,26.5573,26.5715,129900.0
2011-05-11 13:50:00,37.51,37.58,37.51,37.53,117000.0,26.5715,26.6211,26.5715,26.5857,117000.0
2011-05-11 14:00:00,37.52,37.55,37.46,37.46,129300.0,26.5786,26.5998,26.5361,26.5361,129300.0
2011-05-11 14:10:00,37.46,37.47,37.4,37.4,131800.0,26.5361,26.5432,26.4936,26.4936,131800.0
2011-05-11 14:20:00,37.4,37.41,37.3,37.34,210200.0,26.4936,26.5007,26.4227,26.4511,210200.0
2011-05-11 14:30:00,37.35,37.48,37.34,37.47,133400.0,26.4582,26.5502,26.4511,26.5432,133400.0
2011-05-11 14:40:00,37.47,37.52,37.46,37.5,117700.0,26.5432,26.5786,26.5361,26.5644,117700.0
2011-05-11 14:50:00,37.5,37.54,37.46,37.46,73600.0,26.5644,26.5927,26.5361,26.5361,73600.0
2011-05-11 15:00:00,37.46,37.5,37.43,37.44,119800.0,26.5361,26.5644,26.5148,26.5219,119800.0
2011-05-11 15:10:00,37.44,37.45,37.41,37.41,110000.0,26.5219,26.529,26.5007,26.5007,110000.0
2011-05-11 15:20:00,37.41,37.46,37.41,37.41,195900.0,26.5007,26.5361,26.5007,26.5007,195900.0
2011-05-11 15:30:00,37.42,37.43,37.36,37.38,238900.0,26.5077,26.5148,26.4652,26.4794,238900.0
2011-05-11 15:40:00,37.39,37.49,37.38,37.48,292100.0,26.4865,26.5573,26.4794,26.5502,292100.0
2011-05-11 15:50:00,37.49,37.55,37.48,37.49,413400.0,26.5573,26.5998,26.5502,26.5573,413400.0
2011-05-12 09:30:00,37.78,37.81,37.55,37.72,428900.0,26.7628,26.784,26.5998,26.7203,428900.0
2011-05-12 09:40:00,37.72,37.9,37.68,37.84,394400.0,26.7203,26.8478,26.6919,26.8053,394400.0
2011-05-12 09:50:00,37.85,37.92,37.82,37.9,314500.0,26.8123,26.8619,26.7911,26.8478,314500.0
2011-05-12 10:00:00,37.91,37.95,37.74,37.87,334700.0,26.8548,26.8832,26.7344,26.8265,334700.0
2011-05-12 10:10:00,37.87,37.87,37.73,37.73,147300.0,26.8265,26.8265,26.7273,26.7273,147300.0
2011-05-12 10:20:00,37.74,37.84,37.66,37.83,315900.0,26.7344,26.8053,26.6778,26.7982,315900.0
2011-05-12 10:30:00,37.84,37.9,37.79,37.9,278900.0,26.8053,26.8478,26.7698,26.8478,278900.0
2011-05-12 10:40:00,37.9,37.9,37.83,37.85,122000.0,26.8478,26.8478,26.7982,26.8123,122000.0
2011-05-12 10:50:00,37.86,37.86,37.73,37.8,171300.0,26.8194,26.8194,26.7273,26.7769,171300.0
2011-05-12 11:00:00,37.8,37.8,37.74,37.79,146500.0,26.7769,26.7769,26.7344,26.7698,146500.0
2011-05-12 11:10:00,37.8,37.84,37.79,37.83,135700.0,26.7769,26.8053,26.7698,26.7982,135700.0
2011-05-12 11:20:00,37.84,37.88,37.8,37.85,241900.0,26.8053,26.8336,26.7769,26.8123,241900.0
2011-05-12 11:30:00,37.86,37.89,37.83,37.86,242600.0,26.8194,26.8407,26.7982,26.8194,242600.0
2011-05-12 11:40:00,37.87,37.93,37.86,37.9,149700.0,26.8265,26.869,26.8194,26.8478,149700.0
2011-05-12 11:50:00,37.91,37.94,37.89,37.9,56600.0,26.8548,26.8761,26.8407,26.8478,56600.0
2011-05-12 12:00:00,37.89,37.91,37.84,37.86,197900.0,26.8407,26.8548,26.8053,26.8194,197900.0
2011-05-12 12:10:00,37.86,37.88,37.84,37.88,43900.0,26.8194,26.8336,26.8053,26.8336,43900.0
2011-05-12 12:20:00,37.87,37.94,37.87,37.94,84200.0,26.8265,26.8761,26.8265,26.8761,84200.0
2011-05-12 12:30:00,37.93,37.97,37.93,37.95,93200.0,26.869,26.8974,26.869,26.8832,93200.0
2011-05-12 12:40:00,37.95,37.96,37.92,37.95,55700.0,26.8832,26.8903,26.8619,26.8832,55700.0
2011-05-12 12:50:00,37.96,38.01,37.96,37.99,352800.0,26.8903,26.9257,26.8903,26.9115,352800.0
2011-05-12 13:00:00,37.99,38.06,37.99,38.05,283400.0,26.9115,26.9611,26.9115,26.954,283400.0
2011-05-12 13:10:00,38.04,38.12,38.03,38.09,109400.0,26.9469,27.0036,26.9399,26.9824,109400.0
2011-05-12 13:20:00,38.09,38.11,38.0,38.01,193400.0,26.9824,26.9965,26.9186,26.9257,193400.0
2011-05-12 13:30:00,38.01,38.08,37.99,38.06,175400.0,26.9257,26.9753,26.9115,26.9611,175400.0
2011-05-12 13:40:00,38.06,38.08,38.03,38.08,171400.0,26.9611,26.9753,26.9399,26.9753,171400.0
2011-05-12 13:50:00,38.08,38.09,38.04,38.06,113900.0,26.9753,26.9824,26.9469,26.9611,113900.0
2011-05-12 14:00:00,38.06,38.12,38.04,38.11,131600.0,26.9611,27.0036,26.9469,26.9965,131600.0
2011-05-12 14:10:00,38.12,38.12,38.06,38.09,114700.0,27.0036,27.0036,26.9611,26.9824,114700.0
2011-05-12 14:20:00,38.08,38.11,38.01,38.02,189600.0,26.9753,26.9965,26.9257,26.9328,189600.0
2011-05-12 14:30:00,38.02,38.08,38.01,38.04,189800.0,26.9328,26.9753,26.9257,26.9469,189800.0
2011-05-12 14:40:00,38.04,38.12,38.04,38.12,190200.0,26.9469,27.0036,26.9469,27.0036,190200.0
2011-05-12 14:50:00,38.13,38.13,38.08,38.1,202600.0,27.0107,27.0107,26.9753,26.9894,202600.0
2011-05-12 15:00:00,38.1,38.14,38.08,38.13,161700.0,26.9894,27.0178,26.9753,27.0107,161700.0
2011-05-12 15:10:00,38.12,38.18,38.12,38.16,159400.0,27.0036,27.0461,27.0036,27.0319,159400.0
2011-05-12 15:20:00,38.16,38.19,38.12,38.19,166000.0,27.0319,27.0532,27.0036,27.0532,166000.0
2011-05-12 15:30:00,38.2,38.2,38.14,38.17,235000.0,27.0603,27.0603,27.0178,27.039,235000.0
2011-05-12 15:40:00,38.18,38.19,38.15,38.16,419200.0,27.0461,27.0532,27.0249,27.0319,419200.0
2011-05-12 15:50:00,38.16,38.21,38.15,38.18,720200.0,27.0319,27.0674,27.0249,27.0461,720200.0
2011-05-13 09:30:00,38.14,38.25,37.97,38.0,339300.0,27.0178,27.0957,26.8974,26.9186,339300.0
2011-05-13 09:40:00,38.0,38.15,38.0,38.13,161000.0,26.9186,27.0249,26.9186,27.0107,161000.0
2011-05-13 09:50:00,38.13,38.14,38.02,38.06,170000.0,27.0107,27.0178,26.9328,26.9611,170000.0
2011-05-13 10:00:00,38.05,38.06,37.99,38.03,367700.0,26.954,26.9611,26.9115,26.9399,367700.0
2011-05-13 10:10:00,38.02,38.09,38.0,38.09,305000.0,26.9328,26.9824,26.9186,26.9824,305000.0
2011-05-13 10:20:00,38.1,38.18,38.1,38.16,120900.0,26.9894,27.0461,26.9894,27.0319,120900.0
2011-05-13 10:30:00,38.15,38.24,38.13,38.2,87600.0,27.0249,27.0886,27.0107,27.0603,87600.0
2011-05-13 10:40:00,38.21,38.25,38.11,38.12,115200.0,27.0674,27.0957,26.9965,27.0036,115200.0
2011-05-13 10:50:00,38.11,38.13,38.05,38.1,188800.0,26.9965,27.0107,26.954,26.9894,188800.0
2011-05-13 11:00:00,38.11,38.12,38.08,38.11,192900.0,26.9965,27.0036,26.9753,26.9965,192900.0
2011-05-13 11:10:00,38.11,38.12,38.02,38.03,165800.0,26.9965,27.0036,26.9328,26.9399,165800.0
2011-05-13 11:20:00,38.04,38.14,38.02,38.13,127100.0,26.9469,27.0178,26.9328,27.0107,127100.0
2011-05-13 11:30:00,38.13,38.14,38.04,38.04,152100.0,27.0107,27.0178,26.9469,26.9469,152100.0
2011-05-13 11:40:00,38.05,38.05,37.97,37.98,319300.0,26.954,26.954,26.8974,26.9044,319300.0
2011-05-13 11:50:00,37.97,38.01,37.94,37.98,138100.0,26.8974,26.9257,26.8761,26.9044,138100.0
2011-05-13 12:00:00,37.98,38.02,37.91,37.91,144500.0,26.9044,26.9328,26.8548,26.8548,144500.0
2011-05-13 12:10:00,37.91,37.97,37.86,37.94,202900.0,26.8548,26.8974,26.8194,26.8761,202900.0
2011-05-13 12:20:00,37.94,37.99,37.84,37.99,180500.0,26.8761,26.9115,26.8053,26.9115,180500.0
2011-05-13 12:30:00,37.99,38.01,37.94,37.99,62100.0,26.9115,26.9257,26.8761,26.9115,62100.0
2011-05-13 12:40:00,37.99,38.02,37.97,38.01,50300.0,26.9115,26.9328,26.8974,26.9257,50300.0
2011-05-13 12:50:00,38.0,38.03,37.95,37.96,50300.0,26.9186,26.9399,26.8832,26.8903,50300.0
2011-05-13 13:00:00,37.97,38.04,37.95,37.98,54200.0,26.8974,26.9469,26.8832,26.9044,54200.0
2011-05-13 13:10:00,37.98,38.02,37.98,38.0,85400.0,26.9044,26.9328,26.9044,26.9186,85400.0
2011-05-13 13:20:00,38.01,38.04,37.98,37.99,28700.0,26.9257,26.9469,26.9044,26.9115,28700.0
2011-05-13 13:30:00,37.99,38.0,37.93,37.94,68900.0,26.9115,26.9186,26.869,26.8761,68900.0
2011-05-13 13:40:00,37.94,38.0,37.93,37.99,31100.0,26.8761,26.9186,26.869,26.9115,31100.0
2011-05-13 13:50:00,37.99,38.0,37.96,37.97,39700.0,26.9115,26.9186,26.8903,26.8974,39700.0
2011-05-13 14:00:00,37.98,38.06,37.98,38.05,106900.0,26.9044,26.9611,26.9044,26.954,106900.0
2011-05-13 14:10:00,38.05,38.16,38.05,38.15,185800.0,26.954,27.0319,26.954,27.0249,185800.0
2011-05-13 14:20:00,38.15,38.2,38.11,38.11,90700.0,27.0249,27.0603,26.9965,26.9965,90700.0
2011-05-13 14:30:00,38.11,38.15,38.08,38.1,58800.0,26.9965,27.0249,26.9753,26.9894,58800.0
2011-05-13 14:40:00,38.1,38.13,38.06,38.12,46900.0,26.9894,27.0107,26.9611,27.0036,46900.0
2011-05-13 14:50:00,38.13,38.15,38.06,38.06,70400.0,27.0107,27.0249,26.9611,26.9611,70400.0
2011-05-13 15:00:00,38.07,38.07,38.01,38.04,83300.0,26.9682,26.9682,26.9257,26.9469,83300.0
2011-05-13 15:10:00,38.04,38.08,38.03,38.03,123100.0,26.9469,26.9753,26.9399,26.9399,123100.0
2011-05-13 15:20:00,38.03,38.07,38.01,38.05,124700.0,26.9399,26.9682,26.9257,26.954,124700.0
2011-05-13 15:30:00,38.06,38.09,38.04,38.07,256700.0,26.9611,26.9824,26.9469,26.9682,256700.0
2011-05-13 15:40:00,38.07,38.11,38.06,38.08,306100.0,26.9682,26.9965,26.9611,26.9753,306100.0
2011-05-13 15:50:00,38.09,38.15,38.08,38.12,464300.0,26.9824,27.0249,26.9753,27.0036,464300.0
2011-05-16 09:30:00,38.01,38.34,37.77,38.32,429500.0,26.9257,27.1595,26.7557,27.1453,429500.0
2011-05-16 09:40:00,38.32,38.39,38.25,38.37,209200.0,27.1453,27.1949,27.0957,27.1807,209200.0
2011-05-16 09:50:00,38.36,38.4,38.24,38.3,235000.0,27.1736,27.202,27.0886,27.1311,235000.0
2011-05-16 10:00:00,38.3,38.42,38.27,38.38,145100.0,27.1311,27.2161,27.1099,27.1878,145100.0
2011-05-16 10:10:00,38.38,38.42,38.35,38.37,115600.0,27.1878,27.2161,27.1665,27.1807,115600.0
2011-05-16 10:20:00,38.37,38.4,38.33,38.34,129000.0,27.1807,27.202,27.1524,27.1595,129000.0
2011-05-16 10:30:00,38.34,38.38,38.32,38.33,153300.0,27.1595,27.1878,27.1453,27.1524,153300.0
2011-05-16 10:40:00,38.34,38.35,38.32,38.33,94300.0,27.1595,27.1665,27.1453,27.1524,94300.0
2011-05-16 10:50:00,38.34,38.36,38.28,38.35,123800.0,27.1595,27.1736,27.117,27.1665,123800.0
2011-05-16 11:00:00,38.34,38.38,38.34,38.37,128000.0,27.1595,27.1878,27.1595,27.1807,128000.0
2011-05-16 11:10:00,38.37,38.43,38.37,38.41,118100.0,27.1807,27.2232,27.1807,27.209,118100.0
2011-05-16 11:20:00,38.41,38.42,38.39,38.39,132400.0,27.209,27.2161,27.1949,27.1949,132400.0
2011-05-16 11:30:00,38.39,38.45,38.38,38.43,172600.0,27.1949,27.2374,27.1878,27.2232,172600.0
2011-05-16 11:40:00,38.43,38.43,38.38,38.41,92400.0,27.2232,27.2232,27.1878,27.209,92400.0
2011-05-16 11:50:00,38.41,38.45,38.4,38.44,181800.0,27.209,27.2374,27.202,27.2303,181800.0
2011-05-16 12:00:00,38.45,38.45,38.41,38.42,83200.0,27.2374,27.2374,27.209,27.2161,83200.0
2011-05-16 12:10:00,38.43,38.44,38.4,38.44,94400.0,27.2232,27.2303,27.202,27.2303,94400.0
2011-05-16 12:20:00,38.44,38.44,38.33,38.33,159000.0,27.2303,27.2303,27.1524,27.1524,159000.0
2011-05-16 12:30:00,38.33,38.35,38.31,38.32,127700.0,27.1524,27.1665,27.1382,27.1453,127700.0
2011-05-16 12:40:00,38.31,38.33,38.27,38.29,78300.0,27.1382,27.1524,27.1099,27.124,78300.0
2011-05-16 12:50:00,38.29,38.3,38.24,38.26,108400.0,27.124,27.1311,27.0886,27.1028,108400.0
2011-05-16 13:00:00,38.26,38.28,38.24,38.26,68800.0,27.1028,27.117,27.0886,27.1028,68800.0
2011-05-16 13:10:00,38.26,38.31,38.25,38.3,93600.0,27.1028,27.1382,27.0957,27.1311,93600.0
2011-05-16 13:20:00,38.3,38.31,38.26,38.3,57000.0,27.1311,27.1382,27.1028,27.1311,57000.0
2011-05-16 13:30:00,38.3,38.34,38.3,38.34,55300.0,27.1311,27.1595,27.1311,27.1595,55300.0
2011-05-16 13:40:00,38.35,38.36,38.3,38.3,88800.0,27.1665,27.1736,27.1311,27.1311,88800.0
2011-05-16 13:50:00,38.3,38.36,38.3,38.34,122700.0,27.1311,27.1736,27.1311,27.1595,122700.0
2011-05-16 14:00:00,38.34,38.39,38.32,38.33,155700.0,27.1595,27.1949,27.1453,27.1524,155700.0
2011-05-16 14:10:00,38.33,38.37,38.33,38.35,112100.0,27.1524,27.1807,27.1524,27.1665,112100.0
2011-05-16 14:20:00,38.34,38.35,38.24,38.24,158100.0,27.1595,27.1665,27.0886,27.0886,158100.0
2011-05-16 14:30:00,38.24,38.28,38.22,38.24,140200.0,27.0886,27.117,27.0744,27.0886,140200.0
2011-05-16 14:40:00,38.25,38.27,38.2,38.26,141300.0,27.0957,27.1099,27.0603,27.1028,141300.0
2011-05-16 14:50:00,38.26,38.33,38.26,38.32,106300.0,27.1028,27.1524,27.1028,27.1453,106300.0
2011-05-16 15:00:00,38.32,38.43,38.32,38.41,203300.0,27.1453,27.2232,27.1453,27.209,203300.0
2011-05-16 15:10:00,38.4,38.41,38.34,38.34,150700.0,27.202,27.209,27.1595,27.1595,150700.0
2011-05-16 15:20:00,38.34,38.34,38.29,38.33,166400.0,27.1595,27.1595,27.124,27.1524,166400.0
2011-05-16 15:30:00,38.33,38.4,38.32,38.37,309900.0,27.1524,27.202,27.1453,27.1807,309900.0
2011-05-16 15:40:00,38.36,38.39,38.33,38.37,487600.0,27.1736,27.1949,27.1524,27.1807,487600.0
2011-05-16 15:50:00,38.37,38.4,38.34,38.36,389800.0,27.1807,27.202,27.1595,27.1736,389800.0
2011-05-17 09:30:00,38.16,38.46,38.16,38.29,470600.0,27.0319,27.2445,27.0319,27.124,470600.0
2011-05-17 09:40:00,38.28,38.28,38.14,38.24,283800.0,27.117,27.117,27.0178,27.0886,283800.0
2011-05-17 09:50:00,38.24,38.31,38.21,38.21,369300.0,27.0886,27.1382,27.0674,27.0674,369300.0
2011-05-17 10:00:00,38.21,38.3,38.2,38.28,223300.0,27.0674,27.1311,27.0603,27.117,223300.0
2011-05-17 10:10:00,38.28,38.43,38.24,38.4,536300.0,27.117,27.2232,27.0886,27.202,536300.0
2011-05-17 10:20:00,38.4,38.5,38.4,38.49,239300.0,27.202,27.2728,27.202,27.2657,239300.0
2011-05-17 10:30:00,38.47,38.47,38.37,38.37,151300.0,27.2515,27.2515,27.1807,27.1807,151300.0
2011-05-17 10:40:00,38.37,38.43,38.37,38.4,189600.0,27.1807,27.2232,27.1807,27.202,189600.0
2011-05-17 10:50:00,38.41,38.5,38.41,38.44,284300.0,27.209,27.2728,27.209,27.2303,284300.0
2011-05-17 11:00:00,38.44,38.44,38.39,38.42,313000.0,27.2303,27.2303,27.1949,27.2161,313000.0
2011-05-17 11:10:00,38.42,38.45,38.4,38.41,237100.0,27.2161,27.2374,27.202,27.209,237100.0
2011-05-17 11:20:00,38.41,38.45,38.41,38.42,192000.0,27.209,27.2374,27.209,27.2161,192000.0
2011-05-17 11:30:00,38.42,38.45,38.4,38.4,219500.0,27.2161,27.2374,27.202,27.202,219500.0
2011-05-17 11:40:00,38.41,38.48,38.41,38.48,152000.0,27.209,27.2586,27.209,27.2586,152000.0
2011-05-17 11:50:00,38.48,38.53,38.47,38.49,179400.0,27.2586,27.294,27.2515,27.2657,179400.0
2011-05-17 12:00:00,38.49,38.51,38.47,38.5,140900.0,27.2657,27.2799,27.2515,27.2728,140900.0
2011-05-17 12:10:00,38.5,38.55,38.49,38.52,129600.0,27.2728,27.3082,27.2657,27.287,129600.0
2011-05-17 12:20:00,38.51,38.56,38.51,38.55,84700.0,27.2799,27.3153,27.2799,27.3082,84700.0
2011-05-17 12:30:00,38.55,38.55,38.49,38.52,117300.0,27.3082,27.3082,27.2657,27.287,117300.0
2011-05-17 12:40:00,38.52,38.52,38.45,38.46,121800.0,27.287,27.287,27.2374,27.2445,121800.0
2011-05-17 12:50:00,38.45,38.5,38.45,38.5,99400.0,27.2374,27.2728,27.2374,27.2728,99400.0
2011-05-17 13:00:00,38.49,38.52,38.46,38.48,107300.0,27.2657,27.287,27.2445,27.2586,107300.0
2011-05-17 13:10:00,38.47,38.53,38.45,38.52,101600.0,27.2515,27.294,27.2374,27.287,101600.0
2011-05-17 13:20:00,38.51,38.55,38.5,38.51,127200.0,27.2799,27.3082,27.2728,27.2799,127200.0
2011-05-17 13:30:00,38.51,38.54,38.46,38.51,173400.0,27.2799,27.3011,27.2445,27.2799,173400.0
2011-05-17 13:40:00,38.51,38.6,38.51,38.57,103000.0,27.2799,27.3436,27.2799,27.3224,103000.0
2011-05-17 13:50:00,38.57,38.61,38.54,38.6,88700.0,27.3224,27.3507,27.3011,27.3436,88700.0
2011-05-17 14:00:00,38.59,38.65,38.59,38.6,152100.0,27.3365,27.3791,27.3365,27.3436,152100.0
2011-05-17 14:10:00,38.6,38.63,38.56,38.59,163200.0,27.3436,27.3649,27.3153,27.3365,163200.0
2011-05-17 14:20:00,38.6,38.61,38.56,38.57,135000.0,27.3436,27.3507,27.3153,27.3224,135000.0
2011-05-17 14:30:00,38.57,38.62,38.56,38.6,156000.0,27.3224,27.3578,27.3153,27.3436,156000.0
2011-05-17 14:40:00,38.6,38.61,38.51,38.6,149700.0,27.3436,27.3507,27.2799,27.3436,149700.0
2011-05-17 14:50:00,38.6,38.71,38.6,38.7,196500.0,27.3436,27.4216,27.3436,27.4145,196500.0
2011-05-17 15:00:00,38.7,38.71,38.57,38.61,264600.0,27.4145,27.4216,27.3224,27.3507,264600.0
2011-05-17 15:10:00,38.62,38.66,38.52,38.54,277800.0,27.3578,27.3861,27.287,27.3011,277800.0
2011-05-17 15:20:00,38.53,38.61,38.52,38.57,344100.0,27.294,27.3507,27.287,27.3224,344100.0
2011-05-17 15:30:00,38.58,38.61,38.55,38.58,199600.0,27.3295,27.3507,27.3082,27.3295,199600.0
2011-05-17 15:40:00,38.58,38.59,38.53,38.58,271000.0,27.3295,27.3365,27.294,27.3295,271000.0
2011-05-17 15:50:00,38.58,38.62,38.56,38.62,422500.0,27.3295,27.3578,27.3153,27.3578,422500.0
2011-05-18 09:30:00,38.64,38.7,38.42,38.49,230900.0,27.372,27.4145,27.2161,27.2657,230900.0
2011-05-18 09:40:00,38.49,38.55,38.41,38.46,195900.0,27.2657,27.3082,27.209,27.2445,195900.0
2011-05-18 09:50:00,38.46,38.52,38.44,38.47,136600.0,27.2445,27.287,27.2303,27.2515,136600.0
2011-05-18 10:00:00,38.48,38.48,38.41,38.44,219400.0,27.2586,27.2586,27.209,27.2303,219400.0
2011-05-18 10:10:00,38.44,38.49,38.38,38.39,121400.0,27.2303,27.2657,27.1878,27.1949,121400.0
2011-05-18 10:20:00,38.38,38.41,38.34,38.4,189900.0,27.1878,27.209,27.1595,27.202,189900.0
2011-05-18 10:30:00,38.4,38.44,38.39,38.41,168300.0,27.202,27.2303,27.1949,27.209,168300.0
2011-05-18 10:40:00,38.4,38.41,38.37,38.41,200500.0,27.202,27.209,27.1807,27.209,200500.0
2011-05-18 10:50:00,38.41,38.44,38.37,38.4,133300.0,27.209,27.2303,27.1807,27.202,133300.0
2011-05-18 11:00:00,38.41,38.45,38.39,38.39,80500.0,27.209,27.2374,27.1949,27.1949,80500.0
2011-05-18 11:10:00,38.39,38.41,38.38,38.39,119400.0,27.1949,27.209,27.1878,27.1949,119400.0
2011-05-18 11:20:00,38.38,38.41,38.36,38.37,106900.0,27.1878,27.209,27.1736,27.1807,106900.0
2011-05-18 11:30:00,38.38,38.41,38.37,38.39,59400.0,27.1878,27.209,27.1807,27.1949,59400.0
2011-05-18 11:40:00,38.4,38.44,38.39,38.4,68000.0,27.202,27.2303,27.1949,27.202,68000.0
2011-05-18 11:50:00,38.4,38.41,38.35,38.35,86600.0,27.202,27.209,27.1665,27.1665,86600.0
2011-05-18 12:00:00,38.35,38.37,38.3,38.35,66400.0,27.1665,27.1807,27.1311,27.1665,66400.0
2011-05-18 12:10:00,38.35,38.4,38.35,38.4,59000.0,27.1665,27.202,27.1665,27.202,59000.0
2011-05-18 12:20:00,38.4,38.4,38.36,38.38,312300.0,27.202,27.202,27.1736,27.1878,312300.0
2011-05-18 12:30:00,38.38,38.39,38.36,38.37,58100.0,27.1878,27.1949,27.1736,27.1807,58100.0
2011-05-18 12:40:00,38.37,38.41,38.36,38.4,144100.0,27.1807,27.209,27.1736,27.202,144100.0
2011-05-18 12:50:00,38.4,38.4,38.33,38.34,135800.0,27.202,27.202,27.1524,27.1595,135800.0
2011-05-18 13:00:00,38.35,38.49,38.34,38.48,168000.0,27.1665,27.2657,27.1595,27.2586,168000.0
2011-05-18 13:10:00,38.47,38.49,38.45,38.46,54300.0,27.2515,27.2657,27.2374,27.2445,54300.0
2011-05-18 13:20:00,38.46,38.48,38.4,38.4,63100.0,27.2445,27.2586,27.202,27.202,63100.0
2011-05-18 13:30:00,38.4,38.42,38.38,38.39,71000.0,27.202,27.2161,27.1878,27.1949,71000.0
2011-05-18 13:40:00,38.39,38.41,38.39,38.39,61700.0,27.1949,27.209,27.1949,27.1949,61700.0
2011-05-18 13:50:00,38.39,38.41,38.39,38.41,153500.0,27.1949,27.209,27.1949,27.209,153500.0
2011-05-18 14:00:00,38.4,38.45,38.39,38.44,207600.0,27.202,27.2374,27.1949,27.2303,207600.0
2011-05-18 14:10:00,38.45,38.45,38.37,38.38,177600.0,27.2374,27.2374,27.1807,27.1878,177600.0
2011-05-18 14:20:00,38.38,38.42,38.36,38.41,154800.0,27.1878,27.2161,27.1736,27.209,154800.0
2011-05-18 14:30:00,38.41,38.5,38.41,38.44,128400.0,27.209,27.2728,27.209,27.2303,128400.0
2011-05-18 14:40:00,38.44,38.49,38.43,38.44,81500.0,27.2303,27.2657,27.2232,27.2303,81500.0
2011-05-18 14:50:00,38.44,38.46,38.41,38.44,127800.0,27.2303,27.2445,27.209,27.2303,127800.0
2011-05-18 15:00:00,38.45,38.48,38.42,38.43,157300.0,27.2374,27.2586,27.2161,27.2232,157300.0
2011-05-18 15:10:00,38.42,38.47,38.42,38.46,114800.0,27.2161,27.2515,27.2161,27.2445,114800.0
2011-05-18 15:20:00,38.47,38.5,38.45,38.5,125800.0,27.2515,27.2728,27.2374,27.2728,125800.0
2011-05-18 15:30:00,38.5,38.56,38.49,38.55,189700.0,27.2728,27.3153,27.2657,27.3082,189700.0
2011-05-18 15:40:00,38.55,38.62,38.55,38.56,306700.0,27.3082,27.3578,27.3082,27.3153,306700.0
2011-05-18 15:50:00,38.56,38.61,38.53,38.55,445800.0,27.3153,27.3507,27.294,27.3082,445800.0
2011-05-19 09:30:00,38.57,38.59,38.48,38.5,164200.0,27.3224,27.3365,27.2586,27.2728,164200.0
2011-05-19 09:40:00,38.5,38.5,38.37,38.39,154500.0,27.2728,27.2728,27.1807,27.1949,154500.0
2011-05-19 09:50:00,38.39,38.44,38.38,38.41,108000.0,27.1949,27.2303,27.1878,27.209,108000.0
2011-05-19 10:00:00,38.4,38.44,38.33,38.34,159800.0,27.202,27.2303,27.1524,27.1595,159800.0
2011-05-19 10:10:00,38.34,38.36,38.25,38.33,181500.0,27.1595,27.1736,27.0957,27.1524,181500.0
2011-05-19 10:20:00,38.34,38.39,38.33,38.39,51000.0,27.1595,27.1949,27.1524,27.1949,51000.0
2011-05-19 10:30:00,38.38,38.46,38.36,38.45,57100.0,27.1878,27.2445,27.1736,27.2374,57100.0
2011-05-19 10:40:00,38.43,38.46,38.37,38.42,74600.0,27.2232,27.2445,27.1807,27.2161,74600.0
2011-05-19 10:50:00,38.41,38.43,38.35,38.39,37400.0,27.209,27.2232,27.1665,27.1949,37400.0
2011-05-19 11:00:00,38.39,38.4,38.34,38.34,55100.0,27.1949,27.202,27.1595,27.1595,55100.0
2011-05-19 11:10:00,38.34,38.39,38.31,38.37,52900.0,27.1595,27.1949,27.1382,27.1807,52900.0
2011-05-19 11:20:00,38.37,38.41,38.33,38.41,69600.0,27.1807,27.209,27.1524,27.209,69600.0
2011-05-19 11:30:00,38.4,38.45,38.39,38.43,50100.0,27.202,27.2374,27.1949,27.2232,50100.0
2011-05-19 11:40:00,38.42,38.44,38.41,38.43,57400.0,27.2161,27.2303,27.209,27.2232,57400.0
2011-05-19 11:50:00,38.44,38.44,38.39,38.39,74100.0,27.2303,27.2303,27.1949,27.1949,74100.0
2011-05-19 12:00:00,38.39,38.45,38.39,38.4,74300.0,27.1949,27.2374,27.1949,27.202,74300.0
2011-05-19 12:10:00,38.4,38.41,38.33,38.36,111600.0,27.202,27.209,27.1524,27.1736,111600.0
2011-05-19 12:20:00,38.37,38.42,38.35,38.41,72900.0,27.1807,27.2161,27.1665,27.209,72900.0
2011-05-19 12:30:00,38.42,38.48,38.4,38.47,74100.0,27.2161,27.2586,27.202,27.2515,74100.0
2011-05-19 12:40:00,38.48,38.49,38.42,38.46,32900.0,27.2586,27.2657,27.2161,27.2445,32900.0
2011-05-19 12:50:00,38.45,38.47,38.44,38.45,22800.0,27.2374,27.2515,27.2303,27.2374,22800.0
2011-05-19 13:00:00,38.46,38.51,38.45,38.5,84400.0,27.2445,27.2799,27.2374,27.2728,84400.0
2011-05-19 13:10:00,38.5,38.51,38.46,38.48,76800.0,27.2728,27.2799,27.2445,27.2586,76800.0
2011-05-19 13:20:00,38.48,38.49,38.44,38.46,41600.0,27.2586,27.2657,27.2303,27.2445,41600.0
2011-05-19 13:30:00,38.47,38.49,38.45,38.45,37100.0,27.2515,27.2657,27.2374,27.2374,37100.0
2011-05-19 13:40:00,38.45,38.5,38.43,38.49,51700.0,27.2374,27.2728,27.2232,27.2657,51700.0
2011-05-19 13:50:00,38.49,38.51,38.47,38.49,75000.0,27.2657,27.2799,27.2515,27.2657,75000.0
2011-05-19 14:00:00,38.5,38.51,38.47,38.47,302400.0,27.2728,27.2799,27.2515,27.2515,302400.0
2011-05-19 14:10:00,38.48,38.5,38.42,38.44,119000.0,27.2586,27.2728,27.2161,27.2303,119000.0
2011-05-19 14:20:00,38.44,38.48,38.38,38.39,114400.0,27.2303,27.2586,27.1878,27.1949,114400.0
2011-05-19 14:30:00,38.39,38.4,38.36,38.39,84600.0,27.1949,27.202,27.1736,27.1949,84600.0
2011-05-19 14:40:00,38.39,38.4,38.33,38.35,163500.0,27.1949,27.202,27.1524,27.1665,163500.0
2011-05-19 14:50:00,38.35,38.36,38.3,38.3,153600.0,27.1665,27.1736,27.1311,27.1311,153600.0
2011-05-19 15:00:00,38.31,38.33,38.29,38.32,222500.0,27.1382,27.1524,27.124,27.1453,222500.0
2011-05-19 15:10:00,38.32,38.34,38.3,38.34,131400.0,27.1453,27.1595,27.1311,27.1595,131400.0
2011-05-19 15:20:00,38.33,38.34,38.31,38.33,126500.0,27.1524,27.1595,27.1382,27.1524,126500.0
2011-05-19 15:30:00,38.33,38.37,38.32,38.37,178900.0,27.1524,27.1807,27.1453,27.1807,178900.0
2011-05-19 15:40:00,38.36,38.43,38.36,38.41,242700.0,27.1736,27.2232,27.1736,27.209,242700.0
2011-05-19 15:50:00,38.41,38.44,38.39,38.42,285600.0,27.209,27.2303,27.1949,27.2161,285600.0
2011-05-20 09:30:00,38.32,38.39,38.1,38.22,593600.0,27.1453,27.1949,26.9894,27.0744,593600.0
2011-05-20 09:40:00,38.22,38.33,38.21,38.33,163600.0,27.0744,27.1524,27.0674,27.1524,163600.0
2011-05-20 09:50:00,38.33,38.36,38.24,38.25,147900.0,27.1524,27.1736,27.0886,27.0957,147900.0
2011-05-20 10:00:00,38.25,38.25,38.12,38.16,223100.0,27.0957,27.0957,27.0036,27.0319,223100.0
2011-05-20 10:10:00,38.16,38.18,38.09,38.11,230800.0,27.0319,27.0461,26.9824,26.9965,230800.0
2011-05-20 10:20:00,38.1,38.2,38.08,38.18,106700.0,26.9894,27.0603,26.9753,27.0461,106700.0
2011-05-20 10:30:00,38.18,38.18,38.13,38.14,113700.0,27.0461,27.0461,27.0107,27.0178,113700.0
2011-05-20 10:40:00,38.15,38.17,38.1,38.12,170600.0,27.0249,27.039,26.9894,27.0036,170600.0
2011-05-20 10:50:00,38.12,38.14,38.07,38.09,182700.0,27.0036,27.0178,26.9682,26.9824,182700.0
2011-05-20 11:00:00,38.09,38.15,38.09,38.14,106600.0,26.9824,27.0249,26.9824,27.0178,106600.0
2011-05-20 11:10:00,38.15,38.21,38.12,38.19,171700.0,27.0249,27.0674,27.0036,27.0532,171700.0
2011-05-20 11:20:00,38.19,38.31,38.19,38.3,101000.0,27.0532,27.1382,27.0532,27.1311,101000.0
2011-05-20 11:30:00,38.29,38.3,38.23,38.27,213600.0,27.124,27.1311,27.0815,27.1099,213600.0
2011-05-20 11:40:00,38.28,38.32,38.23,38.28,138200.0,27.117,27.1453,27.0815,27.117,138200.0
2011-05-20 11:50:00,38.29,38.34,38.28,38.32,58000.0,27.124,27.1595,27.117,27.1453,58000.0
2011-05-20 12:00:00,38.32,38.34,38.32,38.33,83300.0,27.1453,27.1595,27.1453,27.1524,83300.0
2011-05-20 12:10:00,38.33,38.37,38.29,38.35,151200.0,27.1524,27.1807,27.124,27.1665,151200.0
2011-05-20 12:20:00,38.35,38.41,38.35,38.41,157800.0,27.1665,27.209,27.1665,27.209,157800.0
2011-05-20 12:30:00,38.41,38.46,38.4,38.46,150500.0,27.209,27.2445,27.202,27.2445,150500.0
2011-05-20 12:40:00,38.46,38.46,38.42,38.45,73700.0,27.2445,27.2445,27.2161,27.2374,73700.0
2011-05-20 12:50:00,38.46,38.46,38.41,38.44,77800.0,27.2445,27.2445,27.209,27.2303,77800.0
2011-05-20 13:00:00,38.44,38.47,38.43,38.45,98700.0,27.2303,27.2515,27.2232,27.2374,98700.0
2011-05-20 13:10:00,38.45,38.48,38.42,38.47,109100.0,27.2374,27.2586,27.2161,27.2515,109100.0
2011-05-20 13:20:00,38.47,38.49,38.44,38.45,99900.0,27.2515,27.2657,27.2303,27.2374,99900.0
2011-05-20 13:30:00,38.44,38.47,38.44,38.46,158700.0,27.2303,27.2515,27.2303,27.2445,158700.0
2011-05-20 13:40:00,38.46,38.5,38.45,38.49,68100.0,27.2445,27.2728,27.2374,27.2657,68100.0
2011-05-20 13:50:00,38.5,38.5,38.46,38.47,89700.0,27.2728,27.2728,27.2445,27.2515,89700.0
2011-05-20 14:00:00,38.47,38.5,38.47,38.5,88900.0,27.2515,27.2728,27.2515,27.2728,88900.0
2011-05-20 14:10:00,38.49,38.5,38.49,38.5,53100.0,27.2657,27.2728,27.2657,27.2728,53100.0
2011-05-20 14:20:00,38.5,38.52,38.47,38.49,117900.0,27.2728,27.287,27.2515,27.2657,117900.0
2011-05-20 14:30:00,38.49,38.53,38.49,38.53,72400.0,27.2657,27.294,27.2657,27.294,72400.0
2011-05-20 14:40:00,38.53,38.59,38.52,38.55,90300.0,27.294,27.3365,27.287,27.3082,90300.0
2011-05-20 14:50:00,38.55,38.57,38.5,38.51,80900.0,27.3082,27.3224,27.2728,27.2799,80900.0
2011-05-20 15:00:00,38.51,38.51,38.44,38.44,102500.0,27.2799,27.2799,27.2303,27.2303,102500.0
2011-05-20 15:10:00,38.45,38.49,38.44,38.47,137600.0,27.2374,27.2657,27.2303,27.2515,137600.0
2011-05-20 15:20:00,38.47,38.5,38.44,38.47,145900.0,27.2515,27.2728,27.2303,27.2515,145900.0
2011-05-20 15:30:00,38.48,38.5,38.45,38.48,274100.0,27.2586,27.2728,27.2374,27.2586,274100.0
2011-05-20 15:40:00,38.48,38.49,38.47,38.48,280100.0,27.2586,27.2657,27.2515,27.2586,280100.0
2011-05-20 15:50:00,38.48,38.48,38.35,38.41,747200.0,27.2586,27.2586,27.1665,27.209,747200.0
2011-05-23 09:30:00,38.07,38.28,37.98,38.2,245600.0,26.9682,27.117,26.9044,27.0603,245600.0
2011-05-23 09:40:00,38.2,38.29,38.12,38.17,149500.0,27.0603,27.124,27.0036,27.039,149500.0
2011-05-23 09:50:00,38.17,38.28,38.12,38.25,97000.0,27.039,27.117,27.0036,27.0957,97000.0
2011-05-23 10:00:00,38.26,38.3,38.22,38.27,114300.0,27.1028,27.1311,27.0744,27.1099,114300.0
2011-05-23 10:10:00,38.27,38.28,38.19,38.19,108500.0,27.1099,27.117,27.0532,27.0532,108500.0
2011-05-23 10:20:00,38.2,38.23,38.19,38.22,76900.0,27.0603,27.0815,27.0532,27.0744,76900.0
2011-05-23 10:30:00,38.22,38.23,38.15,38.16,115000.0,27.0744,27.0815,27.0249,27.0319,115000.0
2011-05-23 10:40:00,38.15,38.17,38.09,38.12,86600.0,27.0249,27.039,26.9824,27.0036,86600.0
2011-05-23 10:50:00,38.11,38.21,38.1,38.15,168500.0,26.9965,27.0674,26.9894,27.0249,168500.0
2011-05-23 11:00:00,38.16,38.17,38.11,38.14,93400.0,27.0319,27.039,26.9965,27.0178,93400.0
2011-05-23 11:10:00,38.15,38.19,38.11,38.16,83700.0,27.0249,27.0532,26.9965,27.0319,83700.0
2011-05-23 11:20:00,38.15,38.18,38.12,38.16,147100.0,27.0249,27.0461,27.0036,27.0319,147100.0
2011-05-23 11:30:00,38.16,38.17,38.07,38.13,112200.0,27.0319,27.039,26.9682,27.0107,112200.0
2011-05-23 11:40:00,38.12,38.13,38.06,38.1,97500.0,27.0036,27.0107,26.9611,26.9894,97500.0
2011-05-23 11:50:00,38.1,38.11,38.08,38.1,75500.0,26.9894,26.9965,26.9753,26.9894,75500.0
2011-05-23 12:00:00,38.1,38.11,38.04,38.05,75300.0,26.9894,26.9965,26.9469,26.954,75300.0
2011-05-23 12:10:00,38.05,38.06,37.99,38.02,218800.0,26.954,26.9611,26.9115,26.9328,218800.0
2011-05-23 12:20:00,38.02,38.05,38.01,38.04,129100.0,26.9328,26.954,26.9257,26.9469,129100.0
2011-05-23 12:30:00,38.05,38.05,38.0,38.0,162300.0,26.954,26.954,26.9186,26.9186,162300.0
2011-05-23 12:40:00,38.0,38.02,38.0,38.02,75900.0,26.9186,26.9328,26.9186,26.9328,75900.0
2011-05-23 12:50:00,38.02,38.03,38.0,38.01,58400.0,26.9328,26.9399,26.9186,26.9257,58400.0
2011-05-23 13:00:00,38.01,38.01,37.99,38.0,119500.0,26.9257,26.9257,26.9115,26.9186,119500.0
2011-05-23 13:10:00,38.0,38.0,37.97,37.98,105900.0,26.9186,26.9186,26.8974,26.9044,105900.0
2011-05-23 13:20:00,37.98,38.01,37.96,37.97,82500.0,26.9044,26.9257,26.8903,26.8974,82500.0
2011-05-23 13:30:00,37.97,38.01,37.96,38.0,63200.0,26.8974,26.9257,26.8903,26.9186,63200.0
2011-05-23 13:40:00,38.01,38.04,38.0,38.04,41100.0,26.9257,26.9469,26.9186,26.9469,41100.0
2011-05-23 13:50:00,38.04,38.08,38.02,38.04,131300.0,26.9469,26.9753,26.9328,26.9469,131300.0
2011-05-23 14:00:00,38.04,38.05,37.97,38.01,190100.0,26.9469,26.954,26.8974,26.9257,190100.0
2011-05-23 14:10:00,38.01,38.04,37.98,37.98,148400.0,26.9257,26.9469,26.9044,26.9044,148400.0
2011-05-23 14:20:00,37.99,37.99,37.94,37.94,153300.0,26.9115,26.9115,26.8761,26.8761,153300.0
2011-05-23 14:30:00,37.95,37.98,37.92,37.97,368500.0,26.8832,26.9044,26.8619,26.8974,368500.0
2011-05-23 14:40:00,37.97,37.99,37.95,37.95,100200.0,26.8974,26.9115,26.8832,26.8832,100200.0
2011-05-23 14:50:00,37.96,37.97,37.88,37.88,215900.0,26.8903,26.8974,26.8336,26.8336,215900.0
2011-05-23 15:00:00,37.89,37.91,37.84,37.84,315700.0,26.8407,26.8548,26.8053,26.8053,315700.0
2011-05-23 15:10:00,37.84,37.89,37.83,37.88,152800.0,26.8053,26.8407,26.7982,26.8336,152800.0
2011-05-23 15:20:00,37.89,37.9,37.81,37.82,247600.0,26.8407,26.8478,26.784,26.7911,247600.0
2011-05-23 15:30:00,37.81,37.85,37.81,37.84,238100.0,26.784,26.8123,26.784,26.8053,238100.0
2011-05-23 15:40:00,37.83,37.93,37.83,37.91,408300.0,26.7982,26.869,26.7982,26.8548,408300.0
2011-05-23 15:50:00,37.9,37.97,37.9,37.96,682000.0,26.8478,26.8974,26.8478,26.8903,682000.0
2011-05-24 09:30:00,38.08,38.09,37.96,38.02,222600.0,26.9753,26.9824,26.8903,26.9328,222600.0
2011-05-24 09:40:00,38.01,38.1,37.98,38.07,110600.0,26.9257,26.9894,26.9044,26.9682,110600.0
2011-05-24 09:50:00,38.08,38.11,38.01,38.07,204300.0,26.9753,26.9965,26.9257,26.9682,204300.0
2011-05-24 10:00:00,38.08,38.12,38.07,38.12,258200.0,26.9753,27.0036,26.9682,27.0036,258200.0
2011-05-24 10:10:00,38.12,38.17,38.12,38.16,257600.0,27.0036,27.039,27.0036,27.0319,257600.0
2011-05-24 10:20:00,38.16,38.18,38.13,38.15,403300.0,27.0319,27.0461,27.0107,27.0249,403300.0
2011-05-24 10:30:00,38.15,38.17,38.05,38.08,263700.0,27.0249,27.039,26.954,26.9753,263700.0
2011-05-24 10:40:00,38.09,38.14,38.08,38.13,284100.0,26.9824,27.0178,26.9753,27.0107,284100.0
2011-05-24 10:50:00,38.13,38.16,38.12,38.15,279300.0,27.0107,27.0319,27.0036,27.0249,279300.0
2011-05-24 11:00:00,38.15,38.17,38.11,38.13,198500.0,27.0249,27.039,26.9965,27.0107,198500.0
2011-05-24 11:10:00,38.13,38.17,38.13,38.16,196300.0,27.0107,27.039,27.0107,27.0319,196300.0
2011-05-24 11:20:00,38.16,38.17,38.1,38.14,213000.0,27.0319,27.039,26.9894,27.0178,213000.0
2011-05-24 11:30:00,38.13,38.15,38.07,38.08,211100.0,27.0107,27.0249,26.9682,26.9753,211100.0
2011-05-24 11:40:00,38.08,38.08,37.96,37.98,123600.0,26.9753,26.9753,26.8903,26.9044,123600.0
2011-05-24 11:50:00,37.98,38.06,37.96,38.06,65800.0,26.9044,26.9611,26.8903,26.9611,65800.0
2011-05-24 12:00:00,38.06,38.09,38.03,38.06,224400.0,26.9611,26.9824,26.9399,26.9611,224400.0
2011-05-24 12:10:00,38.06,38.1,38.05,38.08,285300.0,26.9611,26.9894,26.954,26.9753,285300.0
2011-05-24 12:20:00,38.08,38.14,38.07,38.12,87600.0,26.9753,27.0178,26.9682,27.0036,87600.0
2011-05-24 12:30:00,38.12,38.12,38.06,38.07,84300.0,27.0036,27.0036,26.9611,26.9682,84300.0
2011-05-24 12:40:00,38.06,38.09,38.02,38.03,305600.0,26.9611,26.9824,26.9328,26.9399,305600.0
2011-05-24 12:50:00,38.03,38.11,38.02,38.1,82900.0,26.9399,26.9965,26.9328,26.9894,82900.0
2011-05-24 13:00:00,38.11,38.14,38.08,38.08,155100.0,26.9965,27.0178,26.9753,26.9753,155100.0
2011-05-24 13:10:00,38.08,38.09,38.01,38.02,125700.0,26.9753,26.9824,26.9257,26.9328,125700.0
2011-05-24 13:20:00,38.03,38.05,37.99,38.03,123400.0,26.9399,26.954,26.9115,26.9399,123400.0
2011-05-24 13:30:00,38.03,38.1,38.03,38.1,97100.0,26.9399,26.9894,26.9399,26.9894,97100.0
2011-05-24 13:40:00,38.1,38.11,38.08,38.09,160600.0,26.9894,26.9965,26.9753,26.9824,160600.0
2011-05-24 13:50:00,38.1,38.16,38.09,38.14,81400.0,26.9894,27.0319,26.9824,27.0178,81400.0
2011-05-24 14:00:00,38.14,38.21,38.14,38.2,151100.0,27.0178,27.0674,27.0178,27.0603,151100.0
2011-05-24 14:10:00,38.2,38.23,38.19,38.23,116100.0,27.0603,27.0815,27.0532,27.0815,116100.0
2011-05-24 14:20:00,38.22,38.25,38.21,38.25,93800.0,27.0744,27.0957,27.0674,27.0957,93800.0
2011-05-24 14:30:00,38.24,38.25,38.21,38.21,66100.0,27.0886,27.0957,27.0674,27.0674,66100.0
2011-05-24 14:40:00,38.22,38.26,38.21,38.25,123900.0,27.0744,27.1028,27.0674,27.0957,123900.0
2011-05-24 14:50:00,38.26,38.27,38.25,38.25,110600.0,27.1028,27.1099,27.0957,27.0957,110600.0
2011-05-24 15:00:00,38.25,38.33,38.25,38.33,161500.0,27.0957,27.1524,27.0957,27.1524,161500.0
2011-05-24 15:10:00,38.33,38.33,38.25,38.3,95000.0,27.1524,27.1524,27.0957,27.1311,95000.0
2011-05-24 15:20:00,38.31,38.33,38.27,38.3,159400.0,27.1382,27.1524,27.1099,27.1311,159400.0
2011-05-24 15:30:00,38.29,38.29,38.25,38.25,110700.0,27.124,27.124,27.0957,27.0957,110700.0
2011-05-24 15:40:00,38.25,38.26,38.22,38.24,315800.0,27.0957,27.1028,27.0744,27.0886,315800.0
2011-05-24 15:50:00,38.23,38.24,38.17,38.18,365700.0,27.0815,27.0886,27.039,27.0461,365700.0
2011-05-25 09:30:00,37.86,38.09,37.85,38.0,319400.0,26.8194,26.9824,26.8123,26.9186,319400.0
2011-05-25 09:40:00,38.01,38.07,38.0,38.04,272400.0,26.9257,26.9682,26.9186,26.9469,272400.0
2011-05-25 09:50:00,38.05,38.07,38.02,38.05,349900.0,26.954,26.9682,26.9328,26.954,349900.0
2011-05-25 10:00:00,38.05,38.06,38.01,38.06,294800.0,26.954,26.9611,26.9257,26.9611,294800.0
2011-05-25 10:10:00,38.05,38.09,38.03,38.05,229600.0,26.954,26.9824,26.9399,26.954,229600.0
2011-05-25 10:20:00,38.05,38.06,38.0,38.04,303200.0,26.954,26.9611,26.9186,26.9469,303200.0
2011-05-25 10:30:00,38.04,38.1,38.04,38.07,301600.0,26.9469,26.9894,26.9469,26.9682,301600.0
2011-05-25 10:40:00,38.07,38.19,38.07,38.14,210200.0,26.9682,27.0532,26.9682,27.0178,210200.0
2011-05-25 10:50:00,38.14,38.15,38.08,38.1,110900.0,27.0178,27.0249,26.9753,26.9894,110900.0
2011-05-25 11:00:00,38.11,38.15,38.11,38.13,133900.0,26.9965,27.0249,26.9965,27.0107,133900.0
2011-05-25 11:10:00,38.13,38.17,38.13,38.15,154400.0,27.0107,27.039,27.0107,27.0249,154400.0
2011-05-25 11:20:00,38.16,38.21,38.14,38.15,150800.0,27.0319,27.0674,27.0178,27.0249,150800.0
2011-05-25 11:30:00,38.15,38.24,38.14,38.23,220200.0,27.0249,27.0886,27.0178,27.0815,220200.0
2011-05-25 11:40:00,38.23,38.24,38.21,38.21,106300.0,27.0815,27.0886,27.0674,27.0674,106300.0
2011-05-25 11:50:00,38.22,38.23,38.19,38.19,120300.0,27.0744,27.0815,27.0532,27.0532,120300.0
2011-05-25 12:00:00,38.19,38.22,38.19,38.2,121000.0,27.0532,27.0744,27.0532,27.0603,121000.0
2011-05-25 12:10:00,38.19,38.2,38.18,38.19,80100.0,27.0532,27.0603,27.0461,27.0532,80100.0
2011-05-25 12:20:00,38.19,38.26,38.18,38.24,125100.0,27.0532,27.1028,27.0461,27.0886,125100.0
2011-05-25 12:30:00,38.24,38.25,38.23,38.25,168200.0,27.0886,27.0957,27.0815,27.0957,168200.0
2011-05-25 12:40:00,38.24,38.25,38.19,38.19,102600.0,27.0886,27.0957,27.0532,27.0532,102600.0
2011-05-25 12:50:00,38.19,38.23,38.18,38.23,103100.0,27.0532,27.0815,27.0461,27.0815,103100.0
2011-05-25 13:00:00,38.23,38.28,38.22,38.28,127900.0,27.0815,27.117,27.0744,27.117,127900.0
2011-05-25 13:10:00,38.27,38.29,38.25,38.26,152400.0,27.1099,27.124,27.0957,27.1028,152400.0
2011-05-25 13:20:00,38.26,38.28,38.22,38.24,145300.0,27.1028,27.117,27.0744,27.0886,145300.0
2011-05-25 13:30:00,38.24,38.28,38.24,38.27,109400.0,27.0886,27.117,27.0886,27.1099,109400.0
2011-05-25 13:40:00,38.27,38.3,38.25,38.28,150100.0,27.1099,27.1311,27.0957,27.117,150100.0
2011-05-25 13:50:00,38.28,38.28,38.25,38.27,117600.0,27.117,27.117,27.0957,27.1099,117600.0
2011-05-25 14:00:00,38.26,38.31,38.26,38.27,307400.0,27.1028,27.1382,27.1028,27.1099,307400.0
2011-05-25 14:10:00,38.27,38.27,38.22,38.22,230900.0,27.1099,27.1099,27.0744,27.0744,230900.0
2011-05-25 14:20:00,38.22,38.23,38.14,38.14,142700.0,27.0744,27.0815,27.0178,27.0178,142700.0
2011-05-25 14:30:00,38.14,38.15,38.09,38.12,162500.0,27.0178,27.0249,26.9824,27.0036,162500.0
2011-05-25 14:40:00,38.11,38.17,38.1,38.17,264700.0,26.9965,27.039,26.9894,27.039,264700.0
2011-05-25 14:50:00,38.16,38.17,38.1,38.14,155700.0,27.0319,27.039,26.9894,27.0178,155700.0
2011-05-25 15:00:00,38.14,38.26,38.13,38.25,240300.0,27.0178,27.1028,27.0107,27.0957,240300.0
2011-05-25 15:10:00,38.24,38.29,38.19,38.2,453900.0,27.0886,27.124,27.0532,27.0603,453900.0
2011-05-25 15:20:00,38.2,38.2,38.15,38.16,170400.0,27.0603,27.0603,27.0249,27.0319,170400.0
2011-05-25 15:30:00,38.16,38.27,38.16,38.27,300400.0,27.0319,27.1099,27.0319,27.1099,300400.0
2011-05-25 15:40:00,38.27,38.29,38.24,38.25,515600.0,27.1099,27.124,27.0886,27.0957,515600.0
2011-05-25 15:50:00,38.24,38.26,38.18,38.18,531800.0,27.0886,27.1028,27.0461,27.0461,531800.0
2011-05-26 09:30:00,38.16,38.33,38.1,38.31,237400.0,27.0319,27.1524,26.9894,27.1382,237400.0
2011-05-26 09:40:00,38.31,38.35,38.23,38.25,353200.0,27.1382,27.1665,27.0815,27.0957,353200.0
2011-05-26 09:50:00,38.25,38.28,38.19,38.2,144000.0,27.0957,27.117,27.0532,27.0603,144000.0
2011-05-26 10:00:00,38.2,38.24,38.14,38.14,273600.0,27.0603,27.0886,27.0178,27.0178,273600.0
2011-05-26 10:10:00,38.14,38.15,38.08,38.11,258400.0,27.0178,27.0249,26.9753,26.9965,258400.0
2011-05-26 10:20:00,38.1,38.19,38.09,38.16,506000.0,26.9894,27.0532,26.9824,27.0319,506000.0
2011-05-26 10:30:00,38.16,38.19,38.1,38.1,289500.0,27.0319,27.0532,26.9894,26.9894,289500.0
2011-05-26 10:40:00,38.1,38.11,38.05,38.06,222200.0,26.9894,26.9965,26.954,26.9611,222200.0
2011-05-26 10:50:00,38.06,38.07,38.04,38.05,95100.0,26.9611,26.9682,26.9469,26.954,95100.0
2011-05-26 11:00:00,38.05,38.05,37.96,38.02,336700.0,26.954,26.954,26.8903,26.9328,336700.0
2011-05-26 11:10:00,38.03,38.08,38.02,38.06,194800.0,26.9399,26.9753,26.9328,26.9611,194800.0
2011-05-26 11:20:00,38.06,38.11,38.05,38.06,232900.0,26.9611,26.9965,26.954,26.9611,232900.0
2011-05-26 11:30:00,38.06,38.08,38.0,38.0,189200.0,26.9611,26.9753,26.9186,26.9186,189200.0
2011-05-26 11:40:00,38.0,38.03,37.98,38.03,160600.0,26.9186,26.9399,26.9044,26.9399,160600.0
2011-05-26 11:50:00,38.03,38.07,38.02,38.02,180600.0,26.9399,26.9682,26.9328,26.9328,180600.0
2011-05-26 12:00:00,38.02,38.03,38.0,38.0,213300.0,26.9328,26.9399,26.9186,26.9186,213300.0
2011-05-26 12:10:00,38.0,38.08,38.0,38.07,236200.0,26.9186,26.9753,26.9186,26.9682,236200.0
2011-05-26 12:20:00,38.08,38.13,38.07,38.12,92400.0,26.9753,27.0107,26.9682,27.0036,92400.0
2011-05-26 12:30:00,38.12,38.14,38.08,38.1,262700.0,27.0036,27.0178,26.9753,26.9894,262700.0
2011-05-26 12:40:00,38.1,38.12,38.06,38.1,186400.0,26.9894,27.0036,26.9611,26.9894,186400.0
2011-05-26 12:50:00,38.1,38.11,38.08,38.1,101300.0,26.9894,26.9965,26.9753,26.9894,101300.0
2011-05-26 13:00:00,38.1,38.13,38.09,38.09,182400.0,26.9894,27.0107,26.9824,26.9824,182400.0
2011-05-26 13:10:00,38.09,38.12,38.08,38.1,305000.0,26.9824,27.0036,26.9753,26.9894,305000.0
2011-05-26 13:20:00,38.09,38.1,38.09,38.1,138300.0,26.9824,26.9894,26.9824,26.9894,138300.0
2011-05-26 13:30:00,38.1,38.11,38.09,38.09,366800.0,26.9894,26.9965,26.9824,26.9824,366800.0
2011-05-26 13:40:00,38.09,38.1,38.08,38.09,119100.0,26.9824,26.9894,26.9753,26.9824,119100.0
2011-05-26 13:50:00,38.08,38.11,38.05,38.08,235700.0,26.9753,26.9965,26.954,26.9753,235700.0
2011-05-26 14:00:00,38.09,38.1,38.08,38.09,142000.0,26.9824,26.9894,26.9753,26.9824,142000.0
2011-05-26 14:10:00,38.09,38.1,38.08,38.08,137100.0,26.9824,26.9894,26.9753,26.9753,137100.0
2011-05-26 14:20:00,38.09,38.1,38.08,38.09,190300.0,26.9824,26.9894,26.9753,26.9824,190300.0
2011-05-26 14:30:00,38.1,38.11,38.09,38.1,172300.0,26.9894,26.9965,26.9824,26.9894,172300.0
2011-05-26 14:40:00,38.1,38.11,38.09,38.11,127800.0,26.9894,26.9965,26.9824,26.9965,127800.0
2011-05-26 14:50:00,38.1,38.14,38.09,38.14,219600.0,26.9894,27.0178,26.9824,27.0178,219600.0
2011-05-26 15:00:00,38.13,38.19,38.1,38.1,212700.0,27.0107,27.0532,26.9894,26.9894,212700.0
2011-05-26 15:10:00,38.1,38.15,38.1,38.14,158200.0,26.9894,27.0249,26.9894,27.0178,158200.0
2011-05-26 15:20:00,38.14,38.22,38.13,38.22,178300.0,27.0178,27.0744,27.0107,27.0744,178300.0
2011-05-26 15:30:00,38.22,38.28,38.21,38.22,333700.0,27.0744,27.117,27.0674,27.0744,333700.0
2011-05-26 15:40:00,38.22,38.23,38.15,38.15,285100.0,27.0744,27.0815,27.0249,27.0249,285100.0
2011-05-26 15:50:00,38.16,38.19,38.14,38.17,484300.0,27.0319,27.0532,27.0178,27.039,484300.0
2011-05-27 09:30:00,38.85,39.5,38.73,39.2,3018400.0,27.5207,27.9812,27.4357,27.7687,3018400.0
2011-05-27 09:40:00,39.2,39.42,39.1,39.1,2188900.0,27.7687,27.9245,27.6978,27.6978,2188900.0
2011-05-27 09:50:00,39.11,39.25,39.01,39.23,631400.0,27.7049,27.8041,27.6341,27.7899,631400.0
2011-05-27 10:00:00,39.23,39.39,39.14,39.15,1782300.0,27.7899,27.9033,27.7262,27.7332,1782300.0
2011-05-27 10:10:00,39.16,39.17,38.85,38.92,836500.0,27.7403,27.7474,27.5207,27.5703,836500.0
2011-05-27 10:20:00,38.91,38.99,38.85,38.99,418200.0,27.5632,27.6199,27.5207,27.6199,418200.0
2011-05-27 10:30:00,38.99,39.08,38.95,39.05,427200.0,27.6199,27.6837,27.5916,27.6624,427200.0
2011-05-27 10:40:00,39.05,39.05,39.0,39.03,390500.0,27.6624,27.6624,27.627,27.6482,390500.0
2011-05-27 10:50:00,39.03,39.05,39.01,39.05,199800.0,27.6482,27.6624,27.6341,27.6624,199800.0
2011-05-27 11:00:00,39.05,39.17,39.04,39.16,425800.0,27.6624,27.7474,27.6553,27.7403,425800.0
2011-05-27 11:10:00,39.16,39.2,39.11,39.14,1431500.0,27.7403,27.7687,27.7049,27.7262,1431500.0
2011-05-27 11:20:00,39.14,39.15,38.94,39.07,712800.0,27.7262,27.7332,27.5845,27.6766,712800.0
2011-05-27 11:30:00,39.07,39.07,38.85,38.93,667900.0,27.6766,27.6766,27.5207,27.5774,667900.0
2011-05-27 11:40:00,38.92,39.04,38.92,38.99,263000.0,27.5703,27.6553,27.5703,27.6199,263000.0
2011-05-27 11:50:00,38.99,39.06,38.99,39.05,254700.0,27.6199,27.6695,27.6199,27.6624,254700.0
2011-05-27 12:00:00,39.05,39.05,38.9,38.94,162900.0,27.6624,27.6624,27.5561,27.5845,162900.0
2011-05-27 12:10:00,38.94,38.99,38.94,38.98,138800.0,27.5845,27.6199,27.5845,27.6128,138800.0
2011-05-27 12:20:00,38.97,39.05,38.97,39.04,385400.0,27.6057,27.6624,27.6057,27.6553,385400.0
2011-05-27 12:30:00,39.04,39.05,38.95,38.98,510500.0,27.6553,27.6624,27.5916,27.6128,510500.0
2011-05-27 12:40:00,38.98,39.01,38.92,38.92,140400.0,27.6128,27.6341,27.5703,27.5703,140400.0
2011-05-27 12:50:00,38.93,38.96,38.89,38.92,153600.0,27.5774,27.5987,27.5491,27.5703,153600.0
2011-05-27 13:00:00,38.91,38.92,38.85,38.87,217700.0,27.5632,27.5703,27.5207,27.5349,217700.0
2011-05-27 13:10:00,38.87,38.9,38.83,38.84,178300.0,27.5349,27.5561,27.5066,27.5136,178300.0
2011-05-27 13:20:00,38.84,38.84,38.76,38.8,199500.0,27.5136,27.5136,27.457,27.4853,199500.0
2011-05-27 13:30:00,38.8,38.87,38.79,38.87,116000.0,27.4853,27.5349,27.4782,27.5349,116000.0
2011-05-27 13:40:00,38.87,38.95,38.86,38.95,79500.0,27.5349,27.5916,27.5278,27.5916,79500.0
2011-05-27 13:50:00,38.94,38.95,38.86,38.91,118300.0,27.5845,27.5916,27.5278,27.5632,118300.0
2011-05-27 14:00:00,38.91,38.97,38.9,38.95,231900.0,27.5632,27.6057,27.5561,27.5916,231900.0
2011-05-27 14:10:00,38.95,38.96,38.88,38.94,185800.0,27.5916,27.5987,27.542,27.5845,185800.0
2011-05-27 14:20:00,38.93,38.94,38.85,38.86,128800.0,27.5774,27.5845,27.5207,27.5278,128800.0
2011-05-27 14:30:00,38.86,38.91,38.82,38.9,121300.0,27.5278,27.5632,27.4995,27.5561,121300.0
2011-05-27 14:40:00,38.91,38.91,38.85,38.89,171400.0,27.5632,27.5632,27.5207,27.5491,171400.0
2011-05-27 14:50:00,38.9,38.93,38.88,38.89,164100.0,27.5561,27.5774,27.542,27.5491,164100.0
2011-05-27 15:00:00,38.9,38.9,38.79,38.83,236600.0,27.5561,27.5561,27.4782,27.5066,236600.0
2011-05-27 15:10:00,38.83,38.84,38.8,38.83,149000.0,27.5066,27.5136,27.4853,27.5066,149000.0
2011-05-27 15:20:00,38.82,38.86,38.81,38.84,185900.0,27.4995,27.5278,27.4924,27.5136,185900.0
2011-05-27 15:30:00,38.84,38.84,38.8,38.81,217800.0,27.5136,27.5136,27.4853,27.4924,217800.0
2011-05-27 15:40:00,38.82,38.82,38.76,38.8,374300.0,27.4995,27.4995,27.457,27.4853,374300.0
2011-05-27 15:50:00,38.79,38.82,38.79,38.8,984500.0,27.4782,27.4995,27.4782,27.4853,984500.0
2011-05-31 09:30:00,39.07,39.15,38.82,38.85,465700.0,27.6766,27.7332,27.4995,27.5207,465700.0
2011-05-31 09:40:00,38.85,38.89,38.73,38.78,236800.0,27.5207,27.5491,27.4357,27.4711,236800.0
2011-05-31 09:50:00,38.78,38.79,38.59,38.63,380400.0,27.4711,27.4782,27.3365,27.3649,380400.0
2011-05-31 10:00:00,38.64,38.66,38.44,38.44,523500.0,27.372,27.3861,27.2303,27.2303,523500.0
2011-05-31 10:10:00,38.44,38.51,38.33,38.4,434300.0,27.2303,27.2799,27.1524,27.202,434300.0
2011-05-31 10:20:00,38.41,38.47,38.3,38.38,426800.0,27.209,27.2515,27.1311,27.1878,426800.0
2011-05-31 10:30:00,38.38,38.51,38.37,38.46,326900.0,27.1878,27.2799,27.1807,27.2445,326900.0
2011-05-31 10:40:00,38.46,38.48,38.43,38.44,204600.0,27.2445,27.2586,27.2232,27.2303,204600.0
2011-05-31 10:50:00,38.45,38.54,38.44,38.49,311200.0,27.2374,27.3011,27.2303,27.2657,311200.0
2011-05-31 11:00:00,38.49,38.52,38.46,38.47,219000.0,27.2657,27.287,27.2445,27.2515,219000.0
2011-05-31 11:10:00,38.48,38.5,38.46,38.5,157400.0,27.2586,27.2728,27.2445,27.2728,157400.0
2011-05-31 11:20:00,38.5,38.51,38.49,38.51,100000.0,27.2728,27.2799,27.2657,27.2799,100000.0
2011-05-31 11:30:00,38.5,38.55,38.49,38.5,210900.0,27.2728,27.3082,27.2657,27.2728,210900.0
2011-05-31 11:40:00,38.5,38.51,38.45,38.45,113500.0,27.2728,27.2799,27.2374,27.2374,113500.0
2011-05-31 11:50:00,38.45,38.46,38.33,38.38,217600.0,27.2374,27.2445,27.1524,27.1878,217600.0
2011-05-31 12:00:00,38.38,38.44,38.38,38.44,148000.0,27.1878,27.2303,27.1878,27.2303,148000.0
2011-05-31 12:10:00,38.43,38.44,38.38,38.41,139300.0,27.2232,27.2303,27.1878,27.209,139300.0
2011-05-31 12:20:00,38.41,38.44,38.41,38.43,70600.0,27.209,27.2303,27.209,27.2232,70600.0
2011-05-31 12:30:00,38.43,38.45,38.35,38.43,238300.0,27.2232,27.2374,27.1665,27.2232,238300.0
2011-05-31 12:40:00,38.43,38.45,38.42,38.43,98800.0,27.2232,27.2374,27.2161,27.2232,98800.0
2011-05-31 12:50:00,38.43,38.49,38.42,38.45,72900.0,27.2232,27.2657,27.2161,27.2374,72900.0
2011-05-31 13:00:00,38.46,38.5,38.45,38.5,84200.0,27.2445,27.2728,27.2374,27.2728,84200.0
2011-05-31 13:10:00,38.49,38.54,38.49,38.54,68900.0,27.2657,27.3011,27.2657,27.3011,68900.0
2011-05-31 13:20:00,38.54,38.57,38.53,38.56,125100.0,27.3011,27.3224,27.294,27.3153,125100.0
2011-05-31 13:30:00,38.55,38.59,38.54,38.58,173200.0,27.3082,27.3365,27.3011,27.3295,173200.0
2011-05-31 13:40:00,38.58,38.6,38.51,38.58,193100.0,27.3295,27.3436,27.2799,27.3295,193100.0
2011-05-31 13:50:00,38.57,38.57,38.52,38.53,159500.0,27.3224,27.3224,27.287,27.294,159500.0
2011-05-31 14:00:00,38.52,38.61,38.52,38.58,286600.0,27.287,27.3507,27.287,27.3295,286600.0
2011-05-31 14:10:00,38.58,38.62,38.57,38.61,192500.0,27.3295,27.3578,27.3224,27.3507,192500.0
2011-05-31 14:20:00,38.61,38.61,38.53,38.54,256400.0,27.3507,27.3507,27.294,27.3011,256400.0
2011-05-31 14:30:00,38.54,38.6,38.51,38.53,188300.0,27.3011,27.3436,27.2799,27.294,188300.0
2011-05-31 14:40:00,38.53,38.55,38.5,38.5,124400.0,27.294,27.3082,27.2728,27.2728,124400.0
2011-05-31 14:50:00,38.5,38.54,38.5,38.54,91600.0,27.2728,27.3011,27.2728,27.3011,91600.0
2011-05-31 15:00:00,38.53,38.54,38.49,38.49,137600.0,27.294,27.3011,27.2657,27.2657,137600.0
2011-05-31 15:10:00,38.49,38.5,38.47,38.5,119700.0,27.2657,27.2728,27.2515,27.2728,119700.0
2011-05-31 15:20:00,38.5,38.55,38.49,38.5,151800.0,27.2728,27.3082,27.2657,27.2728,151800.0
2011-05-31 15:30:00,38.5,38.52,38.48,38.49,146500.0,27.2728,27.287,27.2586,27.2657,146500.0
2011-05-31 15:40:00,38.49,38.65,38.49,38.63,561500.0,27.2657,27.3791,27.2657,27.3649,561500.0
2011-05-31 15:50:00,38.63,38.7,38.62,38.68,811000.0,27.3649,27.4145,27.3578,27.4003,811000.0
2011-06-01 09:30:00,38.64,38.99,38.63,38.77,332800.0,27.372,27.6199,27.3649,27.4641,332800.0
2011-06-01 09:40:00,38.77,38.77,38.61,38.61,190500.0,27.4641,27.4641,27.3507,27.3507,190500.0
2011-06-01 09:50:00,38.61,38.68,38.6,38.68,99100.0,27.3507,27.4003,27.3436,27.4003,99100.0
2011-06-01 10:00:00,38.67,38.68,38.56,38.6,206300.0,27.3932,27.4003,27.3153,27.3436,206300.0
2011-06-01 10:10:00,38.59,38.59,38.53,38.57,146900.0,27.3365,27.3365,27.294,27.3224,146900.0
2011-06-01 10:20:00,38.57,38.6,38.49,38.5,147900.0,27.3224,27.3436,27.2657,27.2728,147900.0
2011-06-01 10:30:00,38.49,38.54,38.46,38.53,150300.0,27.2657,27.3011,27.2445,27.294,150300.0
2011-06-01 10:40:00,38.53,38.53,38.42,38.44,286700.0,27.294,27.294,27.2161,27.2303,286700.0
2011-06-01 10:50:00,38.44,38.45,38.38,38.43,140200.0,27.2303,27.2374,27.1878,27.2232,140200.0
2011-06-01 11:00:00,38.43,38.5,38.42,38.49,117700.0,27.2232,27.2728,27.2161,27.2657,117700.0
2011-06-01 11:10:00,38.5,38.51,38.45,38.45,84700.0,27.2728,27.2799,27.2374,27.2374,84700.0
2011-06-01 11:20:00,38.45,38.53,38.45,38.52,109800.0,27.2374,27.294,27.2374,27.287,109800.0
2011-06-01 11:30:00,38.52,38.54,38.41,38.41,96400.0,27.287,27.3011,27.209,27.209,96400.0
2011-06-01 11:40:00,38.41,38.49,38.41,38.47,69700.0,27.209,27.2657,27.209,27.2515,69700.0
2011-06-01 11:50:00,38.47,38.48,38.42,38.43,127200.0,27.2515,27.2586,27.2161,27.2232,127200.0
2011-06-01 12:00:00,38.44,38.49,38.37,38.38,133700.0,27.2303,27.2657,27.1807,27.1878,133700.0
2011-06-01 12:10:00,38.37,38.38,38.33,38.34,102400.0,27.1807,27.1878,27.1524,27.1595,102400.0
2011-06-01 12:20:00,38.33,38.36,38.31,38.33,90400.0,27.1524,27.1736,27.1382,27.1524,90400.0
2011-06-01 12:30:00,38.33,38.4,38.33,38.4,80300.0,27.1524,27.202,27.1524,27.202,80300.0
2011-06-01 12:40:00,38.4,38.42,38.37,38.4,86800.0,27.202,27.2161,27.1807,27.202,86800.0
2011-06-01 12:50:00,38.39,38.41,38.36,38.4,91400.0,27.1949,27.209,27.1736,27.202,91400.0
2011-06-01 13:00:00,38.4,38.44,38.37,38.38,75900.0,27.202,27.2303,27.1807,27.1878,75900.0
2011-06-01 13:10:00,38.38,38.39,38.29,38.31,183200.0,27.1878,27.1949,27.124,27.1382,183200.0
2011-06-01 13:20:00,38.32,38.34,38.25,38.3,131300.0,27.1453,27.1595,27.0957,27.1311,131300.0
2011-06-01 13:30:00,38.3,38.36,38.27,38.36,150300.0,27.1311,27.1736,27.1099,27.1736,150300.0
2011-06-01 13:40:00,38.35,38.36,38.31,38.34,83400.0,27.1665,27.1736,27.1382,27.1595,83400.0
2011-06-01 13:50:00,38.35,38.38,38.3,38.38,84800.0,27.1665,27.1878,27.1311,27.1878,84800.0
2011-06-01 14:00:00,38.38,38.41,38.36,38.4,95800.0,27.1878,27.209,27.1736,27.202,95800.0
2011-06-01 14:10:00,38.4,38.49,38.39,38.48,252900.0,27.202,27.2657,27.1949,27.2586,252900.0
2011-06-01 14:20:00,38.49,38.52,38.44,38.45,294600.0,27.2657,27.287,27.2303,27.2374,294600.0
2011-06-01 14:30:00,38.44,38.45,38.34,38.43,343200.0,27.2303,27.2374,27.1595,27.2232,343200.0
2011-06-01 14:40:00,38.42,38.43,38.39,38.41,338600.0,27.2161,27.2232,27.1949,27.209,338600.0
2011-06-01 14:50:00,38.42,38.49,38.41,38.49,132100.0,27.2161,27.2657,27.209,27.2657,132100.0
2011-06-01 15:00:00,38.49,38.5,38.41,38.41,230500.0,27.2657,27.2728,27.209,27.209,230500.0
2011-06-01 15:10:00,38.41,38.43,38.34,38.35,215600.0,27.209,27.2232,27.1595,27.1665,215600.0
2011-06-01 15:20:00,38.36,38.36,38.33,38.34,251800.0,27.1736,27.1736,27.1524,27.1595,251800.0
2011-06-01 15:30:00,38.34,38.44,38.32,38.44,452400.0,27.1595,27.2303,27.1453,27.2303,452400.0
2011-06-01 15:40:00,38.44,38.47,38.38,38.38,997700.0,27.2303,27.2515,27.1878,27.1878,997700.0
2011-06-01 15:50:00,38.38,38.45,38.38,38.39,895500.0,27.1878,27.2374,27.1878,27.1949,895500.0
2011-06-02 09:30:00,38.37,38.42,38.26,38.33,310600.0,27.1807,27.2161,27.1028,27.1524,310600.0
2011-06-02 09:40:00,38.34,38.37,38.26,38.31,451800.0,27.1595,27.1807,27.1028,27.1382,451800.0
2011-06-02 09:50:00,38.31,38.51,38.27,38.48,421100.0,27.1382,27.2799,27.1099,27.2586,421100.0
2011-06-02 10:00:00,38.5,38.52,38.39,38.41,236800.0,27.2728,27.287,27.1949,27.209,236800.0
2011-06-02 10:10:00,38.41,38.42,38.34,38.34,250400.0,27.209,27.2161,27.1595,27.1595,250400.0
2011-06-02 10:20:00,38.34,38.34,38.26,38.3,293200.0,27.1595,27.1595,27.1028,27.1311,293200.0
2011-06-02 10:30:00,38.3,38.37,38.27,38.37,188600.0,27.1311,27.1807,27.1099,27.1807,188600.0
2011-06-02 10:40:00,38.37,38.48,38.36,38.47,374700.0,27.1807,27.2586,27.1736,27.2515,374700.0
2011-06-02 10:50:00,38.47,38.56,38.46,38.51,595700.0,27.2515,27.3153,27.2445,27.2799,595700.0
2011-06-02 11:00:00,38.51,38.55,38.5,38.52,225500.0,27.2799,27.3082,27.2728,27.287,225500.0
2011-06-02 11:10:00,38.52,38.55,38.47,38.5,278100.0,27.287,27.3082,27.2515,27.2728,278100.0
2011-06-02 11:20:00,38.5,38.51,38.43,38.44,182200.0,27.2728,27.2799,27.2232,27.2303,182200.0
2011-06-02 11:30:00,38.45,38.47,38.36,38.37,185300.0,27.2374,27.2515,27.1736,27.1807,185300.0
2011-06-02 11:40:00,38.37,38.41,38.31,38.36,239100.0,27.1807,27.209,27.1382,27.1736,239100.0
2011-06-02 11:50:00,38.35,38.39,38.33,38.34,170100.0,27.1665,27.1949,27.1524,27.1595,170100.0
2011-06-02 12:00:00,38.34,38.37,38.33,38.33,158000.0,27.1595,27.1807,27.1524,27.1524,158000.0
2011-06-02 12:10:00,38.33,38.35,38.31,38.33,333700.0,27.1524,27.1665,27.1382,27.1524,333700.0
2011-06-02 12:20:00,38.34,38.34,38.28,38.3,362700.0,27.1595,27.1595,27.117,27.1311,362700.0
2011-06-02 12:30:00,38.3,38.4,38.29,38.39,524800.0,27.1311,27.202,27.124,27.1949,524800.0
2011-06-02 12:40:00,38.4,38.42,38.35,38.36,501100.0,27.202,27.2161,27.1665,27.1736,501100.0
2011-06-02 12:50:00,38.37,38.42,38.36,38.4,119600.0,27.1807,27.2161,27.1736,27.202,119600.0
2011-06-02 13:00:00,38.4,38.43,38.38,38.39,528900.0,27.202,27.2232,27.1878,27.1949,528900.0
2011-06-02 13:10:00,38.38,38.39,38.35,38.38,150600.0,27.1878,27.1949,27.1665,27.1878,150600.0
2011-06-02 13:20:00,38.39,38.41,38.38,38.41,518000.0,27.1949,27.209,27.1878,27.209,518000.0
2011-06-02 13:30:00,38.41,38.41,38.36,38.38,235000.0,27.209,27.209,27.1736,27.1878,235000.0
2011-06-02 13:40:00,38.37,38.41,38.37,38.39,230700.0,27.1807,27.209,27.1807,27.1949,230700.0
2011-06-02 13:50:00,38.4,38.55,38.39,38.52,567400.0,27.202,27.3082,27.1949,27.287,567400.0
2011-06-02 14:00:00,38.52,38.56,38.52,38.55,218200.0,27.287,27.3153,27.287,27.3082,218200.0
2011-06-02 14:10:00,38.55,38.6,38.53,38.55,306200.0,27.3082,27.3436,27.294,27.3082,306200.0
2011-06-02 14:20:00,38.55,38.55,38.48,38.48,146500.0,27.3082,27.3082,27.2586,27.2586,146500.0
2011-06-02 14:30:00,38.48,38.49,38.44,38.45,150300.0,27.2586,27.2657,27.2303,27.2374,150300.0
2011-06-02 14:40:00,38.45,38.48,38.42,38.46,146000.0,27.2374,27.2586,27.2161,27.2445,146000.0
2011-06-02 14:50:00,38.47,38.51,38.47,38.51,158200.0,27.2515,27.2799,27.2515,27.2799,158200.0
2011-06-02 15:00:00,38.5,38.54,38.5,38.52,220500.0,27.2728,27.3011,27.2728,27.287,220500.0
2011-06-02 15:10:00,38.52,38.55,38.46,38.47,187500.0,27.287,27.3082,27.2445,27.2515,187500.0
2011-06-02 15:20:00,38.46,38.52,38.46,38.51,245400.0,27.2445,27.287,27.2445,27.2799,245400.0
2011-06-02 15:30:00,38.52,38.55,38.49,38.52,353700.0,27.287,27.3082,27.2657,27.287,353700.0
2011-06-02 15:40:00,38.53,38.59,38.52,38.55,501000.0,27.294,27.3365,27.287,27.3082,501000.0
2011-06-02 15:50:00,38.54,38.55,38.5,38.51,506500.0,27.3011,27.3082,27.2728,27.2799,506500.0
2011-06-03 09:30:00,38.15,38.41,37.97,38.38,422900.0,27.0249,27.209,26.8974,27.1878,422900.0
2011-06-03 09:40:00,38.36,38.38,38.03,38.05,402700.0,27.1736,27.1878,26.9399,26.954,402700.0
2011-06-03 09:50:00,38.06,38.08,37.97,38.0,259500.0,26.9611,26.9753,26.8974,26.9186,259500.0
2011-06-03 10:00:00,38.01,38.05,37.92,37.95,394000.0,26.9257,26.954,26.8619,26.8832,394000.0
2011-06-03 10:10:00,37.95,38.03,37.89,38.01,259000.0,26.8832,26.9399,26.8407,26.9257,259000.0
2011-06-03 10:20:00,38.01,38.15,38.0,38.11,687500.0,26.9257,27.0249,26.9186,26.9965,687500.0
2011-06-03 10:30:00,38.12,38.14,38.07,38.12,291500.0,27.0036,27.0178,26.9682,27.0036,291500.0
2011-06-03 10:40:00,38.12,38.22,38.1,38.15,238400.0,27.0036,27.0744,26.9894,27.0249,238400.0
2011-06-03 10:50:00,38.16,38.21,38.15,38.2,230200.0,27.0319,27.0674,27.0249,27.0603,230200.0
2011-06-03 11:00:00,38.2,38.23,38.17,38.21,211100.0,27.0603,27.0815,27.039,27.0674,211100.0
2011-06-03 11:10:00,38.22,38.22,38.1,38.12,236400.0,27.0744,27.0744,26.9894,27.0036,236400.0
2011-06-03 11:20:00,38.11,38.17,38.11,38.13,244300.0,26.9965,27.039,26.9965,27.0107,244300.0
2011-06-03 11:30:00,38.13,38.18,38.09,38.1,155900.0,27.0107,27.0461,26.9824,26.9894,155900.0
2011-06-03 11:40:00,38.1,38.14,38.01,38.09,252200.0,26.9894,27.0178,26.9257,26.9824,252200.0
2011-06-03 11:50:00,38.08,38.09,38.04,38.09,204500.0,26.9753,26.9824,26.9469,26.9824,204500.0
2011-06-03 12:00:00,38.09,38.1,38.04,38.05,325100.0,26.9824,26.9894,26.9469,26.954,325100.0
2011-06-03 12:10:00,38.05,38.11,38.05,38.11,126600.0,26.954,26.9965,26.954,26.9965,126600.0
2011-06-03 12:20:00,38.1,38.14,38.1,38.11,125300.0,26.9894,27.0178,26.9894,26.9965,125300.0
2011-06-03 12:30:00,38.11,38.13,38.04,38.07,237200.0,26.9965,27.0107,26.9469,26.9682,237200.0
2011-06-03 12:40:00,38.07,38.08,38.04,38.06,130300.0,26.9682,26.9753,26.9469,26.9611,130300.0
2011-06-03 12:50:00,38.07,38.07,37.99,38.01,203200.0,26.9682,26.9682,26.9115,26.9257,203200.0
2011-06-03 13:00:00,38.01,38.09,38.01,38.09,129100.0,26.9257,26.9824,26.9257,26.9824,129100.0
2011-06-03 13:10:00,38.09,38.11,38.08,38.1,187400.0,26.9824,26.9965,26.9753,26.9894,187400.0
2011-06-03 13:20:00,38.1,38.12,38.02,38.04,115200.0,26.9894,27.0036,26.9328,26.9469,115200.0
2011-06-03 13:30:00,38.04,38.05,38.0,38.02,184600.0,26.9469,26.954,26.9186,26.9328,184600.0
2011-06-03 13:40:00,38.02,38.04,38.0,38.0,77900.0,26.9328,26.9469,26.9186,26.9186,77900.0
2011-06-03 13:50:00,38.0,38.03,37.96,37.96,111800.0,26.9186,26.9399,26.8903,26.8903,111800.0
2011-06-03 14:00:00,37.97,37.97,37.91,37.95,132200.0,26.8974,26.8974,26.8548,26.8832,132200.0
2011-06-03 14:10:00,37.94,38.01,37.92,38.0,130400.0,26.8761,26.9257,26.8619,26.9186,130400.0
2011-06-03 14:20:00,38.01,38.02,37.98,38.0,152300.0,26.9257,26.9328,26.9044,26.9186,152300.0
2011-06-03 14:30:00,37.99,38.03,37.99,38.01,99200.0,26.9115,26.9399,26.9115,26.9257,99200.0
2011-06-03 14:40:00,38.01,38.08,38.0,38.06,100300.0,26.9257,26.9753,26.9186,26.9611,100300.0
2011-06-03 14:50:00,38.07,38.08,38.0,38.0,131500.0,26.9682,26.9753,26.9186,26.9186,131500.0
2011-06-03 15:00:00,38.0,38.04,37.97,37.98,198100.0,26.9186,26.9469,26.8974,26.9044,198100.0
2011-06-03 15:10:00,37.98,37.99,37.87,37.88,267500.0,26.9044,26.9115,26.8265,26.8336,267500.0
2011-06-03 15:20:00,37.88,37.91,37.87,37.9,228500.0,26.8336,26.8548,26.8265,26.8478,228500.0
2011-06-03 15:30:00,37.9,38.02,37.89,38.01,300300.0,26.8478,26.9328,26.8407,26.9257,300300.0
2011-06-03 15:40:00,38.01,38.06,38.0,38.01,371100.0,26.9257,26.9611,26.9186,26.9257,371100.0
2011-06-03 15:50:00,38.01,38.02,37.93,37.97,492800.0,26.9257,26.9328,26.869,26.8974,492800.0
2011-06-06 09:30:00,37.86,38.04,37.82,37.99,228600.0,26.8194,26.9469,26.7911,26.9115,228600.0
2011-06-06 09:40:00,37.98,37.99,37.91,37.91,184800.0,26.9044,26.9115,26.8548,26.8548,184800.0
2011-06-06 09:50:00,37.92,37.92,37.73,37.75,564700.0,26.8619,26.8619,26.7273,26.7415,564700.0
2011-06-06 10:00:00,37.75,37.76,37.58,37.58,483700.0,26.7415,26.7486,26.6211,26.6211,483700.0
2011-06-06 10:10:00,37.58,37.61,37.49,37.59,513200.0,26.6211,26.6423,26.5573,26.6282,513200.0
2011-06-06 10:20:00,37.59,37.68,37.58,37.68,182100.0,26.6282,26.6919,26.6211,26.6919,182100.0
2011-06-06 10:30:00,37.68,37.72,37.59,37.6,364100.0,26.6919,26.7203,26.6282,26.6352,364100.0
2011-06-06 10:40:00,37.59,37.62,37.47,37.52,274000.0,26.6282,26.6494,26.5432,26.5786,274000.0
2011-06-06 10:50:00,37.52,37.61,37.52,37.54,129000.0,26.5786,26.6423,26.5786,26.5927,129000.0
2011-06-06 11:00:00,37.53,37.57,37.52,37.54,194400.0,26.5857,26.614,26.5786,26.5927,194400.0
2011-06-06 11:10:00,37.55,37.59,37.54,37.58,170900.0,26.5998,26.6282,26.5927,26.6211,170900.0
2011-06-06 11:20:00,37.58,37.66,37.57,37.6,301900.0,26.6211,26.6778,26.614,26.6352,301900.0
2011-06-06 11:30:00,37.6,37.71,37.59,37.66,151600.0,26.6352,26.7132,26.6282,26.6778,151600.0
2011-06-06 11:40:00,37.66,37.66,37.54,37.59,239300.0,26.6778,26.6778,26.5927,26.6282,239300.0
2011-06-06 11:50:00,37.59,37.66,37.59,37.62,102700.0,26.6282,26.6778,26.6282,26.6494,102700.0
2011-06-06 12:00:00,37.61,37.66,37.6,37.65,81300.0,26.6423,26.6778,26.6352,26.6707,81300.0
2011-06-06 12:10:00,37.66,37.66,37.6,37.64,121600.0,26.6778,26.6778,26.6352,26.6636,121600.0
2011-06-06 12:20:00,37.64,37.66,37.64,37.66,75000.0,26.6636,26.6778,26.6636,26.6778,75000.0
2011-06-06 12:30:00,37.65,37.67,37.6,37.65,192100.0,26.6707,26.6848,26.6352,26.6707,192100.0
2011-06-06 12:40:00,37.65,37.66,37.61,37.61,135700.0,26.6707,26.6778,26.6423,26.6423,135700.0
2011-06-06 12:50:00,37.61,37.62,37.58,37.59,145300.0,26.6423,26.6494,26.6211,26.6282,145300.0
2011-06-06 13:00:00,37.59,37.64,37.59,37.62,161400.0,26.6282,26.6636,26.6282,26.6494,161400.0
2011-06-06 13:10:00,37.63,37.66,37.62,37.64,135000.0,26.6565,26.6778,26.6494,26.6636,135000.0
2011-06-06 13:20:00,37.64,37.65,37.49,37.49,387300.0,26.6636,26.6707,26.5573,26.5573,387300.0
2011-06-06 13:30:00,37.49,37.55,37.46,37.53,170100.0,26.5573,26.5998,26.5361,26.5857,170100.0
2011-06-06 13:40:00,37.54,37.54,37.31,37.33,599400.0,26.5927,26.5927,26.4298,26.444,599400.0
2011-06-06 13:50:00,37.33,37.35,37.23,37.26,508700.0,26.444,26.4582,26.3731,26.3944,508700.0
2011-06-06 14:00:00,37.26,37.29,37.23,37.29,358700.0,26.3944,26.4157,26.3731,26.4157,358700.0
2011-06-06 14:10:00,37.28,37.35,37.28,37.34,195900.0,26.4086,26.4582,26.4086,26.4511,195900.0
2011-06-06 14:20:00,37.34,37.37,37.33,37.35,220800.0,26.4511,26.4723,26.444,26.4582,220800.0
2011-06-06 14:30:00,37.34,37.38,37.33,37.35,227500.0,26.4511,26.4794,26.444,26.4582,227500.0
2011-06-06 14:40:00,37.36,37.41,37.35,37.39,223900.0,26.4652,26.5007,26.4582,26.4865,223900.0
2011-06-06 14:50:00,37.39,37.4,37.29,37.33,269300.0,26.4865,26.4936,26.4157,26.444,269300.0
2011-06-06 15:00:00,37.32,37.35,37.22,37.22,590400.0,26.4369,26.4582,26.3661,26.3661,590400.0
2011-06-06 15:10:00,37.22,37.25,37.15,37.2,341400.0,26.3661,26.3873,26.3165,26.3519,341400.0
2011-06-06 15:20:00,37.2,37.24,37.16,37.23,331700.0,26.3519,26.3802,26.3236,26.3731,331700.0
2011-06-06 15:30:00,37.23,37.27,37.21,37.26,327900.0,26.3731,26.4015,26.359,26.3944,327900.0
2011-06-06 15:40:00,37.26,37.3,37.24,37.26,551800.0,26.3944,26.4227,26.3802,26.3944,551800.0
2011-06-06 15:50:00,37.25,37.26,37.18,37.22,1214400.0,26.3873,26.3944,26.3377,26.3661,1214400.0
2011-06-07 09:30:00,37.39,37.46,37.31,37.36,376300.0,26.4865,26.5361,26.4298,26.4652,376300.0
2011-06-07 09:40:00,37.36,37.51,37.34,37.51,381200.0,26.4652,26.5715,26.4511,26.5715,381200.0
2011-06-07 09:50:00,37.5,37.53,37.39,37.4,264600.0,26.5644,26.5857,26.4865,26.4936,264600.0
2011-06-07 10:00:00,37.39,37.61,37.38,37.59,261900.0,26.4865,26.6423,26.4794,26.6282,261900.0
2011-06-07 10:10:00,37.59,37.6,37.52,37.59,278000.0,26.6282,26.6352,26.5786,26.6282,278000.0
2011-06-07 10:20:00,37.59,37.6,37.53,37.57,202800.0,26.6282,26.6352,26.5857,26.614,202800.0
2011-06-07 10:30:00,37.56,37.63,37.55,37.59,220400.0,26.6069,26.6565,26.5998,26.6282,220400.0
2011-06-07 10:40:00,37.59,37.6,37.56,37.57,113400.0,26.6282,26.6352,26.6069,26.614,113400.0
2011-06-07 10:50:00,37.57,37.6,37.54,37.58,123900.0,26.614,26.6352,26.5927,26.6211,123900.0
2011-06-07 11:00:00,37.58,37.62,37.57,37.59,169300.0,26.6211,26.6494,26.614,26.6282,169300.0
2011-06-07 11:10:00,37.6,37.63,37.58,37.62,169400.0,26.6352,26.6565,26.6211,26.6494,169400.0
2011-06-07 11:20:00,37.61,37.67,37.59,37.59,218900.0,26.6423,26.6848,26.6282,26.6282,218900.0
2011-06-07 11:30:00,37.59,37.6,37.52,37.55,232100.0,26.6282,26.6352,26.5786,26.5998,232100.0
2011-06-07 11:40:00,37.55,37.56,37.51,37.53,132400.0,26.5998,26.6069,26.5715,26.5857,132400.0
2011-06-07 11:50:00,37.53,37.58,37.53,37.58,96600.0,26.5857,26.6211,26.5857,26.6211,96600.0
2011-06-07 12:00:00,37.58,37.58,37.54,37.58,136300.0,26.6211,26.6211,26.5927,26.6211,136300.0
2011-06-07 12:10:00,37.59,37.59,37.54,37.56,113400.0,26.6282,26.6282,26.5927,26.6069,113400.0
2011-06-07 12:20:00,37.57,37.57,37.55,37.55,89300.0,26.614,26.614,26.5998,26.5998,89300.0
2011-06-07 12:30:00,37.56,37.56,37.52,37.53,89300.0,26.6069,26.6069,26.5786,26.5857,89300.0
2011-06-07 12:40:00,37.53,37.55,37.5,37.54,204900.0,26.5857,26.5998,26.5644,26.5927,204900.0
2011-06-07 12:50:00,37.54,37.61,37.53,37.6,91100.0,26.5927,26.6423,26.5857,26.6352,91100.0
2011-06-07 13:00:00,37.6,37.61,37.56,37.57,175200.0,26.6352,26.6423,26.6069,26.614,175200.0
2011-06-07 13:10:00,37.57,37.6,37.54,37.58,161500.0,26.614,26.6352,26.5927,26.6211,161500.0
2011-06-07 13:20:00,37.57,37.59,37.53,37.53,141700.0,26.614,26.6282,26.5857,26.5857,141700.0
2011-06-07 13:30:00,37.53,37.56,37.53,37.56,133200.0,26.5857,26.6069,26.5857,26.6069,133200.0
2011-06-07 13:40:00,37.56,37.56,37.51,37.52,108500.0,26.6069,26.6069,26.5715,26.5786,108500.0
2011-06-07 13:50:00,37.53,37.57,37.51,37.52,143700.0,26.5857,26.614,26.5715,26.5786,143700.0
2011-06-07 14:00:00,37.52,37.6,37.5,37.58,86100.0,26.5786,26.6352,26.5644,26.6211,86100.0
2011-06-07 14:10:00,37.59,37.59,37.56,37.59,107100.0,26.6282,26.6282,26.6069,26.6282,107100.0
2011-06-07 14:20:00,37.59,37.59,37.55,37.57,108300.0,26.6282,26.6282,26.5998,26.614,108300.0
2011-06-07 14:30:00,37.57,37.58,37.51,37.55,95000.0,26.614,26.6211,26.5715,26.5998,95000.0
2011-06-07 14:40:00,37.56,37.58,37.54,37.55,101400.0,26.6069,26.6211,26.5927,26.5998,101400.0
2011-06-07 14:50:00,37.55,37.57,37.53,37.56,140400.0,26.5998,26.614,26.5857,26.6069,140400.0
2011-06-07 15:00:00,37.56,37.57,37.49,37.52,231500.0,26.6069,26.614,26.5573,26.5786,231500.0
2011-06-07 15:10:00,37.52,37.55,37.51,37.54,428300.0,26.5786,26.5998,26.5715,26.5927,428300.0
2011-06-07 15:20:00,37.54,37.57,37.51,37.51,334500.0,26.5927,26.614,26.5715,26.5715,334500.0
2011-06-07 15:30:00,37.51,37.56,37.49,37.53,286100.0,26.5715,26.6069,26.5573,26.5857,286100.0
2011-06-07 15:40:00,37.53,37.54,37.42,37.45,685600.0,26.5857,26.5927,26.5077,26.529,685600.0
2011-06-07 15:50:00,37.46,37.47,37.35,37.36,631200.0,26.5361,26.5432,26.4582,26.4652,631200.0
2011-06-08 09:30:00,37.15,37.43,37.15,37.29,334800.0,26.3165,26.5148,26.3165,26.4157,334800.0
2011-06-08 09:40:00,37.3,37.35,37.25,37.27,144200.0,26.4227,26.4582,26.3873,26.4015,144200.0
2011-06-08 09:50:00,37.27,37.34,37.19,37.2,263600.0,26.4015,26.4511,26.3448,26.3519,263600.0
2011-06-08 10:00:00,37.2,37.42,37.19,37.41,275500.0,26.3519,26.5077,26.3448,26.5007,275500.0
2011-06-08 10:10:00,37.4,37.5,37.4,37.48,156000.0,26.4936,26.5644,26.4936,26.5502,156000.0
2011-06-08 10:20:00,37.49,37.52,37.47,37.49,140700.0,26.5573,26.5786,26.5432,26.5573,140700.0
2011-06-08 10:30:00,37.49,37.66,37.48,37.64,344000.0,26.5573,26.6778,26.5502,26.6636,344000.0
2011-06-08 10:40:00,37.64,37.74,37.64,37.71,257400.0,26.6636,26.7344,26.6636,26.7132,257400.0
2011-06-08 10:50:00,37.7,37.73,37.64,37.66,204800.0,26.7061,26.7273,26.6636,26.6778,204800.0
2011-06-08 11:00:00,37.65,37.7,37.63,37.65,302600.0,26.6707,26.7061,26.6565,26.6707,302600.0
2011-06-08 11:10:00,37.66,37.66,37.52,37.52,184000.0,26.6778,26.6778,26.5786,26.5786,184000.0
2011-06-08 11:20:00,37.53,37.56,37.5,37.54,202000.0,26.5857,26.6069,26.5644,26.5927,202000.0
2011-06-08 11:30:00,37.54,37.55,37.49,37.5,136600.0,26.5927,26.5998,26.5573,26.5644,136600.0
2011-06-08 11:40:00,37.5,37.5,37.4,37.42,192300.0,26.5644,26.5644,26.4936,26.5077,192300.0
2011-06-08 11:50:00,37.42,37.48,37.4,37.48,270300.0,26.5077,26.5502,26.4936,26.5502,270300.0
2011-06-08 12:00:00,37.47,37.55,37.46,37.55,153800.0,26.5432,26.5998,26.5361,26.5998,153800.0
2011-06-08 12:10:00,37.56,37.57,37.53,37.56,75800.0,26.6069,26.614,26.5857,26.6069,75800.0
2011-06-08 12:20:00,37.56,37.56,37.47,37.5,195400.0,26.6069,26.6069,26.5432,26.5644,195400.0
2011-06-08 12:30:00,37.5,37.51,37.46,37.5,122100.0,26.5644,26.5715,26.5361,26.5644,122100.0
2011-06-08 12:40:00,37.49,37.51,37.47,37.5,80600.0,26.5573,26.5715,26.5432,26.5644,80600.0
2011-06-08 12:50:00,37.5,37.58,37.48,37.57,79200.0,26.5644,26.6211,26.5502,26.614,79200.0
2011-06-08 13:00:00,37.57,37.59,37.55,37.56,98000.0,26.614,26.6282,26.5998,26.6069,98000.0
2011-06-08 13:10:00,37.55,37.59,37.53,37.59,61500.0,26.5998,26.6282,26.5857,26.6282,61500.0
2011-06-08 13:20:00,37.59,37.6,37.53,37.55,110300.0,26.6282,26.6352,26.5857,26.5998,110300.0
2011-06-08 13:30:00,37.54,37.54,37.47,37.51,137000.0,26.5927,26.5927,26.5432,26.5715,137000.0
2011-06-08 13:40:00,37.51,37.54,37.49,37.51,93100.0,26.5715,26.5927,26.5573,26.5715,93100.0
2011-06-08 13:50:00,37.5,37.51,37.43,37.46,102600.0,26.5644,26.5715,26.5148,26.5361,102600.0
2011-06-08 14:00:00,37.46,37.52,37.44,37.47,137000.0,26.5361,26.5786,26.5219,26.5432,137000.0
2011-06-08 14:10:00,37.48,37.5,37.44,37.49,95200.0,26.5502,26.5644,26.5219,26.5573,95200.0
2011-06-08 14:20:00,37.48,37.49,37.41,37.44,136800.0,26.5502,26.5573,26.5007,26.5219,136800.0
2011-06-08 14:30:00,37.44,37.57,37.44,37.52,121400.0,26.5219,26.614,26.5219,26.5786,121400.0
2011-06-08 14:40:00,37.52,37.55,37.48,37.53,123700.0,26.5786,26.5998,26.5502,26.5857,123700.0
2011-06-08 14:50:00,37.52,37.56,37.52,37.54,108300.0,26.5786,26.6069,26.5786,26.5927,108300.0
2011-06-08 15:00:00,37.54,37.57,37.51,37.53,111100.0,26.5927,26.614,26.5715,26.5857,111100.0
2011-06-08 15:10:00,37.53,37.55,37.45,37.48,146400.0,26.5857,26.5998,26.529,26.5502,146400.0
2011-06-08 15:20:00,37.48,37.51,37.45,37.5,208700.0,26.5502,26.5715,26.529,26.5644,208700.0
2011-06-08 15:30:00,37.49,37.55,37.47,37.49,277900.0,26.5573,26.5998,26.5432,26.5573,277900.0
2011-06-08 15:40:00,37.49,37.58,37.47,37.56,292900.0,26.5573,26.6211,26.5432,26.6069,292900.0
2011-06-08 15:50:00,37.57,37.57,37.5,37.5,428500.0,26.614,26.614,26.5644,26.5644,428500.0
2011-06-09 09:30:00,37.61,37.68,37.46,37.55,173400.0,26.6423,26.6919,26.5361,26.5998,173400.0
2011-06-09 09:40:00,37.55,37.69,37.54,37.67,161000.0,26.5998,26.699,26.5927,26.6848,161000.0
2011-06-09 09:50:00,37.67,37.77,37.61,37.77,146200.0,26.6848,26.7557,26.6423,26.7557,146200.0
2011-06-09 10:00:00,37.77,37.87,37.72,37.87,168800.0,26.7557,26.8265,26.7203,26.8265,168800.0
2011-06-09 10:10:00,37.87,37.88,37.79,37.82,95900.0,26.8265,26.8336,26.7698,26.7911,95900.0
2011-06-09 10:20:00,37.82,37.83,37.74,37.76,131300.0,26.7911,26.7982,26.7344,26.7486,131300.0
2011-06-09 10:30:00,37.76,37.88,37.76,37.86,162900.0,26.7486,26.8336,26.7486,26.8194,162900.0
2011-06-09 10:40:00,37.86,37.88,37.84,37.87,177200.0,26.8194,26.8336,26.8053,26.8265,177200.0
2011-06-09 10:50:00,37.88,37.88,37.83,37.84,143200.0,26.8336,26.8336,26.7982,26.8053,143200.0
2011-06-09 11:00:00,37.83,37.88,37.8,37.8,148400.0,26.7982,26.8336,26.7769,26.7769,148400.0
2011-06-09 11:10:00,37.8,37.8,37.73,37.73,74100.0,26.7769,26.7769,26.7273,26.7273,74100.0
2011-06-09 11:20:00,37.73,37.74,37.63,37.68,173200.0,26.7273,26.7344,26.6565,26.6919,173200.0
2011-06-09 11:30:00,37.69,37.75,37.69,37.71,118400.0,26.699,26.7415,26.699,26.7132,118400.0
2011-06-09 11:40:00,37.72,37.75,37.71,37.75,84500.0,26.7203,26.7415,26.7132,26.7415,84500.0
2011-06-09 11:50:00,37.74,37.88,37.74,37.86,162500.0,26.7344,26.8336,26.7344,26.8194,162500.0
2011-06-09 12:00:00,37.85,37.91,37.85,37.91,114100.0,26.8123,26.8548,26.8123,26.8548,114100.0
2011-06-09 12:10:00,37.91,37.92,37.84,37.91,106500.0,26.8548,26.8619,26.8053,26.8548,106500.0
2011-06-09 12:20:00,37.91,37.92,37.87,37.91,90500.0,26.8548,26.8619,26.8265,26.8548,90500.0
2011-06-09 12:30:00,37.91,37.93,37.88,37.89,63700.0,26.8548,26.869,26.8336,26.8407,63700.0
2011-06-09 12:40:00,37.9,37.97,37.9,37.92,77500.0,26.8478,26.8974,26.8478,26.8619,77500.0
2011-06-09 12:50:00,37.92,37.93,37.86,37.86,99100.0,26.8619,26.869,26.8194,26.8194,99100.0
2011-06-09 13:00:00,37.86,37.9,37.85,37.87,89500.0,26.8194,26.8478,26.8123,26.8265,89500.0
2011-06-09 13:10:00,37.88,37.9,37.86,37.9,52300.0,26.8336,26.8478,26.8194,26.8478,52300.0
2011-06-09 13:20:00,37.9,37.93,37.87,37.91,55700.0,26.8478,26.869,26.8265,26.8548,55700.0
2011-06-09 13:30:00,37.9,37.9,37.86,37.87,48900.0,26.8478,26.8478,26.8194,26.8265,48900.0
2011-06-09 13:40:00,37.87,37.91,37.86,37.86,44900.0,26.8265,26.8548,26.8194,26.8194,44900.0
2011-06-09 13:50:00,37.87,37.91,37.86,37.91,52400.0,26.8265,26.8548,26.8194,26.8548,52400.0
2011-06-09 14:00:00,37.9,37.94,37.88,37.88,82100.0,26.8478,26.8761,26.8336,26.8336,82100.0
2011-06-09 14:10:00,37.88,37.94,37.88,37.93,75900.0,26.8336,26.8761,26.8336,26.869,75900.0
2011-06-09 14:20:00,37.93,37.95,37.91,37.91,64200.0,26.869,26.8832,26.8548,26.8548,64200.0
2011-06-09 14:30:00,37.91,37.92,37.88,37.88,56200.0,26.8548,26.8619,26.8336,26.8336,56200.0
2011-06-09 14:40:00,37.88,37.93,37.88,37.91,62900.0,26.8336,26.869,26.8336,26.8548,62900.0
2011-06-09 14:50:00,37.92,37.95,37.9,37.92,104400.0,26.8619,26.8832,26.8478,26.8619,104400.0
2011-06-09 15:00:00,37.92,37.94,37.84,37.84,119400.0,26.8619,26.8761,26.8053,26.8053,119400.0
2011-06-09 15:10:00,37.84,37.88,37.81,37.82,133500.0,26.8053,26.8336,26.784,26.7911,133500.0
2011-06-09 15:20:00,37.82,37.85,37.81,37.83,96300.0,26.7911,26.8123,26.784,26.7982,96300.0
2011-06-09 15:30:00,37.84,37.86,37.81,37.83,205500.0,26.8053,26.8194,26.784,26.7982,205500.0
2011-06-09 15:40:00,37.83,37.86,37.73,37.76,265100.0,26.7982,26.8194,26.7273,26.7486,265100.0
2011-06-09 15:50:00,37.76,37.78,37.75,37.77,382000.0,26.7486,26.7628,26.7415,26.7557,382000.0
2011-06-10 09:30:00,37.56,37.7,37.42,37.43,146000.0,26.6069,26.7061,26.5077,26.5148,146000.0
2011-06-10 09:40:00,37.43,37.44,37.3,37.4,216900.0,26.5148,26.5219,26.4227,26.4936,216900.0
2011-06-10 09:50:00,37.4,37.49,37.36,37.48,235500.0,26.4936,26.5573,26.4652,26.5502,235500.0
2011-06-10 10:00:00,37.49,37.51,37.41,37.42,325300.0,26.5573,26.5715,26.5007,26.5077,325300.0
2011-06-10 10:10:00,37.42,37.52,37.42,37.46,209900.0,26.5077,26.5786,26.5077,26.5361,209900.0
2011-06-10 10:20:00,37.46,37.49,37.43,37.45,163900.0,26.5361,26.5573,26.5148,26.529,163900.0
2011-06-10 10:30:00,37.45,37.45,37.38,37.4,94600.0,26.529,26.529,26.4794,26.4936,94600.0
2011-06-10 10:40:00,37.4,37.43,37.38,37.41,177700.0,26.4936,26.5148,26.4794,26.5007,177700.0
2011-06-10 10:50:00,37.4,37.46,37.4,37.42,90300.0,26.4936,26.5361,26.4936,26.5077,90300.0
2011-06-10 11:00:00,37.43,37.43,37.36,37.38,186100.0,26.5148,26.5148,26.4652,26.4794,186100.0
2011-06-10 11:10:00,37.38,37.42,37.33,37.42,112200.0,26.4794,26.5077,26.444,26.5077,112200.0
2011-06-10 11:20:00,37.43,37.49,37.42,37.43,148600.0,26.5148,26.5573,26.5077,26.5148,148600.0
2011-06-10 11:30:00,37.43,37.44,37.35,37.35,95400.0,26.5148,26.5219,26.4582,26.4582,95400.0
2011-06-10 11:40:00,37.35,37.37,37.34,37.34,115600.0,26.4582,26.4723,26.4511,26.4511,115600.0
2011-06-10 11:50:00,37.35,37.4,37.31,37.39,74200.0,26.4582,26.4936,26.4298,26.4865,74200.0
2011-06-10 12:00:00,37.39,37.43,37.39,37.43,65800.0,26.4865,26.5148,26.4865,26.5148,65800.0
2011-06-10 12:10:00,37.42,37.43,37.33,37.39,64300.0,26.5077,26.5148,26.444,26.4865,64300.0
2011-06-10 12:20:00,37.38,37.4,37.35,37.35,56800.0,26.4794,26.4936,26.4582,26.4582,56800.0
2011-06-10 12:30:00,37.35,37.42,37.35,37.37,84000.0,26.4582,26.5077,26.4582,26.4723,84000.0
2011-06-10 12:40:00,37.36,37.36,37.31,37.33,59900.0,26.4652,26.4652,26.4298,26.444,59900.0
2011-06-10 12:50:00,37.33,37.37,37.33,37.34,48200.0,26.444,26.4723,26.444,26.4511,48200.0
2011-06-10 13:00:00,37.35,37.35,37.3,37.31,62400.0,26.4582,26.4582,26.4227,26.4298,62400.0
2011-06-10 13:10:00,37.32,37.32,37.26,37.26,61900.0,26.4369,26.4369,26.3944,26.3944,61900.0
2011-06-10 13:20:00,37.27,37.3,37.26,37.3,61600.0,26.4015,26.4227,26.3944,26.4227,61600.0
2011-06-10 13:30:00,37.3,37.3,37.24,37.26,132000.0,26.4227,26.4227,26.3802,26.3944,132000.0
2011-06-10 13:40:00,37.26,37.27,37.24,37.25,141400.0,26.3944,26.4015,26.3802,26.3873,141400.0
2011-06-10 13:50:00,37.25,37.27,37.25,37.27,68500.0,26.3873,26.4015,26.3873,26.4015,68500.0
2011-06-10 14:00:00,37.27,37.46,37.27,37.4,132600.0,26.4015,26.5361,26.4015,26.4936,132600.0
2011-06-10 14:10:00,37.41,37.42,37.35,37.39,75300.0,26.5007,26.5077,26.4582,26.4865,75300.0
2011-06-10 14:20:00,37.39,37.39,37.3,37.36,143600.0,26.4865,26.4865,26.4227,26.4652,143600.0
2011-06-10 14:30:00,37.36,37.4,37.33,37.36,135800.0,26.4652,26.4936,26.444,26.4652,135800.0
2011-06-10 14:40:00,37.36,37.4,37.31,37.34,84500.0,26.4652,26.4936,26.4298,26.4511,84500.0
2011-06-10 14:50:00,37.34,37.46,37.34,37.45,75800.0,26.4511,26.5361,26.4511,26.529,75800.0
2011-06-10 15:00:00,37.46,37.47,37.35,37.38,159400.0,26.5361,26.5432,26.4582,26.4794,159400.0
2011-06-10 15:10:00,37.38,37.46,37.37,37.44,110700.0,26.4794,26.5361,26.4723,26.5219,110700.0
2011-06-10 15:20:00,37.45,37.45,37.33,37.33,143700.0,26.529,26.529,26.444,26.444,143700.0
2011-06-10 15:30:00,37.34,37.38,37.29,37.3,193600.0,26.4511,26.4794,26.4157,26.4227,193600.0
2011-06-10 15:40:00,37.3,37.34,37.24,37.25,431100.0,26.4227,26.4511,26.3802,26.3873,431100.0
2011-06-10 15:50:00,37.26,37.27,37.2,37.21,441400.0,26.3944,26.4015,26.3519,26.359,441400.0
2011-06-13 09:30:00,37.3,37.31,37.12,37.28,171400.0,26.4227,26.4298,26.2952,26.4086,171400.0
2011-06-13 09:40:00,37.27,37.32,37.27,37.3,89800.0,26.4015,26.4369,26.4015,26.4227,89800.0
2011-06-13 09:50:00,37.31,37.38,37.28,37.37,96500.0,26.4298,26.4794,26.4086,26.4723,96500.0
2011-06-13 10:00:00,37.36,37.46,37.3,37.45,148900.0,26.4652,26.5361,26.4227,26.529,148900.0
2011-06-13 10:10:00,37.45,37.47,37.39,37.47,172500.0,26.529,26.5432,26.4865,26.5432,172500.0
2011-06-13 10:20:00,37.47,37.5,37.44,37.49,100500.0,26.5432,26.5644,26.5219,26.5573,100500.0
2011-06-13 10:30:00,37.5,37.56,37.48,37.53,126200.0,26.5644,26.6069,26.5502,26.5857,126200.0
2011-06-13 10:40:00,37.54,37.59,37.51,37.58,149400.0,26.5927,26.6282,26.5715,26.6211,149400.0
2011-06-13 10:50:00,37.58,37.6,37.52,37.56,72600.0,26.6211,26.6352,26.5786,26.6069,72600.0
2011-06-13 11:00:00,37.57,37.57,37.43,37.43,127300.0,26.614,26.614,26.5148,26.5148,127300.0
2011-06-13 11:10:00,37.43,37.48,37.42,37.48,66300.0,26.5148,26.5502,26.5077,26.5502,66300.0
2011-06-13 11:20:00,37.48,37.49,37.45,37.47,60500.0,26.5502,26.5573,26.529,26.5432,60500.0
2011-06-13 11:30:00,37.47,37.49,37.42,37.44,67700.0,26.5432,26.5573,26.5077,26.5219,67700.0
2011-06-13 11:40:00,37.44,37.44,37.39,37.4,154400.0,26.5219,26.5219,26.4865,26.4936,154400.0
2011-06-13 11:50:00,37.41,37.41,37.35,37.36,73600.0,26.5007,26.5007,26.4582,26.4652,73600.0
2011-06-13 12:00:00,37.36,37.42,37.33,37.38,92900.0,26.4652,26.5077,26.444,26.4794,92900.0
2011-06-13 12:10:00,37.38,37.42,37.34,37.36,64900.0,26.4794,26.5077,26.4511,26.4652,64900.0
2011-06-13 12:20:00,37.36,37.4,37.33,37.35,85400.0,26.4652,26.4936,26.444,26.4582,85400.0
2011-06-13 12:30:00,37.36,37.44,37.36,37.44,100700.0,26.4652,26.5219,26.4652,26.5219,100700.0
2011-06-13 12:40:00,37.45,37.45,37.4,37.43,74500.0,26.529,26.529,26.4936,26.5148,74500.0
2011-06-13 12:50:00,37.43,37.45,37.4,37.41,39000.0,26.5148,26.529,26.4936,26.5007,39000.0
2011-06-13 13:00:00,37.41,37.41,37.3,37.4,109600.0,26.5007,26.5007,26.4227,26.4936,109600.0
2011-06-13 13:10:00,37.39,37.48,37.37,37.46,88600.0,26.4865,26.5502,26.4723,26.5361,88600.0
2011-06-13 13:20:00,37.46,37.47,37.4,37.43,226800.0,26.5361,26.5432,26.4936,26.5148,226800.0
2011-06-13 13:30:00,37.42,37.47,37.41,37.47,66100.0,26.5077,26.5432,26.5007,26.5432,66100.0
2011-06-13 13:40:00,37.47,37.52,37.44,37.44,57800.0,26.5432,26.5786,26.5219,26.5219,57800.0
2011-06-13 13:50:00,37.44,37.54,37.42,37.54,77300.0,26.5219,26.5927,26.5077,26.5927,77300.0
2011-06-13 14:00:00,37.54,37.59,37.51,37.56,84700.0,26.5927,26.6282,26.5715,26.6069,84700.0
2011-06-13 14:10:00,37.56,37.56,37.47,37.48,96800.0,26.6069,26.6069,26.5432,26.5502,96800.0
2011-06-13 14:20:00,37.48,37.48,37.43,37.43,56700.0,26.5502,26.5502,26.5148,26.5148,56700.0
2011-06-13 14:30:00,37.44,37.44,37.4,37.42,97800.0,26.5219,26.5219,26.4936,26.5077,97800.0
2011-06-13 14:40:00,37.43,37.5,37.41,37.5,117800.0,26.5148,26.5644,26.5007,26.5644,117800.0
2011-06-13 14:50:00,37.49,37.5,37.39,37.39,131000.0,26.5573,26.5644,26.4865,26.4865,131000.0
2011-06-13 15:00:00,37.39,37.47,37.36,37.42,113200.0,26.4865,26.5432,26.4652,26.5077,113200.0
2011-06-13 15:10:00,37.42,37.43,37.35,37.4,106300.0,26.5077,26.5148,26.4582,26.4936,106300.0
2011-06-13 15:20:00,37.41,37.46,37.39,37.43,85700.0,26.5007,26.5361,26.4865,26.5148,85700.0
2011-06-13 15:30:00,37.42,37.42,37.34,37.34,178400.0,26.5077,26.5077,26.4511,26.4511,178400.0
2011-06-13 15:40:00,37.34,37.4,37.31,37.34,200300.0,26.4511,26.4936,26.4298,26.4511,200300.0
2011-06-13 15:50:00,37.34,37.35,37.3,37.31,355300.0,26.4511,26.4582,26.4227,26.4298,355300.0
2011-06-14 09:30:00,37.67,37.78,37.62,37.69,209300.0,26.6848,26.7628,26.6494,26.699,209300.0
2011-06-14 09:40:00,37.69,37.78,37.69,37.72,121200.0,26.699,26.7628,26.699,26.7203,121200.0
2011-06-14 09:50:00,37.73,37.8,37.72,37.78,126300.0,26.7273,26.7769,26.7203,26.7628,126300.0
2011-06-14 10:00:00,37.78,37.79,37.68,37.68,112800.0,26.7628,26.7698,26.6919,26.6919,112800.0
2011-06-14 10:10:00,37.68,37.71,37.63,37.67,100100.0,26.6919,26.7132,26.6565,26.6848,100100.0
2011-06-14 10:20:00,37.67,37.76,37.67,37.69,96700.0,26.6848,26.7486,26.6848,26.699,96700.0
2011-06-14 10:30:00,37.68,37.81,37.68,37.81,115000.0,26.6919,26.784,26.6919,26.784,115000.0
2011-06-14 10:40:00,37.82,37.85,37.78,37.81,99300.0,26.7911,26.8123,26.7628,26.784,99300.0
2011-06-14 10:50:00,37.8,37.8,37.73,37.74,77100.0,26.7769,26.7769,26.7273,26.7344,77100.0
2011-06-14 11:00:00,37.74,37.75,37.72,37.75,56300.0,26.7344,26.7415,26.7203,26.7415,56300.0
2011-06-14 11:10:00,37.75,37.78,37.74,37.75,78300.0,26.7415,26.7628,26.7344,26.7415,78300.0
2011-06-14 11:20:00,37.74,37.77,37.66,37.66,55200.0,26.7344,26.7557,26.6778,26.6778,55200.0
2011-06-14 11:30:00,37.67,37.68,37.63,37.63,78500.0,26.6848,26.6919,26.6565,26.6565,78500.0
2011-06-14 11:40:00,37.64,37.65,37.63,37.65,46700.0,26.6636,26.6707,26.6565,26.6707,46700.0
2011-06-14 11:50:00,37.64,37.69,37.62,37.68,52000.0,26.6636,26.699,26.6494,26.6919,52000.0
2011-06-14 12:00:00,37.68,37.78,37.66,37.77,109500.0,26.6919,26.7628,26.6778,26.7557,109500.0
2011-06-14 12:10:00,37.77,37.79,37.73,37.74,81500.0,26.7557,26.7698,26.7273,26.7344,81500.0
2011-06-14 12:20:00,37.73,37.8,37.71,37.8,84700.0,26.7273,26.7769,26.7132,26.7769,84700.0
2011-06-14 12:30:00,37.8,37.88,37.79,37.88,129200.0,26.7769,26.8336,26.7698,26.8336,129200.0
2011-06-14 12:40:00,37.87,37.9,37.87,37.87,123600.0,26.8265,26.8478,26.8265,26.8265,123600.0
2011-06-14 12:50:00,37.87,37.88,37.84,37.86,123800.0,26.8265,26.8336,26.8053,26.8194,123800.0
2011-06-14 13:00:00,37.87,37.89,37.83,37.88,93500.0,26.8265,26.8407,26.7982,26.8336,93500.0
2011-06-14 13:10:00,37.87,37.92,37.87,37.91,42700.0,26.8265,26.8619,26.8265,26.8548,42700.0
2011-06-14 13:20:00,37.92,37.97,37.91,37.97,97700.0,26.8619,26.8974,26.8548,26.8974,97700.0
2011-06-14 13:30:00,37.96,37.99,37.95,37.95,98200.0,26.8903,26.9115,26.8832,26.8832,98200.0
2011-06-14 13:40:00,37.95,37.98,37.95,37.96,115600.0,26.8832,26.9044,26.8832,26.8903,115600.0
2011-06-14 13:50:00,37.95,37.97,37.95,37.95,74400.0,26.8832,26.8974,26.8832,26.8832,74400.0
2011-06-14 14:00:00,37.96,37.97,37.95,37.96,104200.0,26.8903,26.8974,26.8832,26.8903,104200.0
2011-06-14 14:10:00,37.97,37.98,37.95,37.97,71200.0,26.8974,26.9044,26.8832,26.8974,71200.0
2011-06-14 14:20:00,37.96,37.98,37.96,37.97,86000.0,26.8903,26.9044,26.8903,26.8974,86000.0
2011-06-14 14:30:00,37.98,37.98,37.95,37.96,91000.0,26.9044,26.9044,26.8832,26.8903,91000.0
2011-06-14 14:40:00,37.96,37.97,37.95,37.97,72900.0,26.8903,26.8974,26.8832,26.8974,72900.0
2011-06-14 14:50:00,37.96,38.0,37.96,37.98,117200.0,26.8903,26.9186,26.8903,26.9044,117200.0
2011-06-14 15:00:00,37.98,38.0,37.97,37.97,90800.0,26.9044,26.9186,26.8974,26.8974,90800.0
2011-06-14 15:10:00,37.98,37.99,37.95,37.95,131400.0,26.9044,26.9115,26.8832,26.8832,131400.0
2011-06-14 15:20:00,37.95,37.96,37.95,37.96,89000.0,26.8832,26.8903,26.8832,26.8903,89000.0
2011-06-14 15:30:00,37.95,37.96,37.88,37.9,326000.0,26.8832,26.8903,26.8336,26.8478,326000.0
2011-06-14 15:40:00,37.9,37.92,37.88,37.89,244300.0,26.8478,26.8619,26.8336,26.8407,244300.0
2011-06-14 15:50:00,37.9,37.92,37.87,37.92,556900.0,26.8478,26.8619,26.8265,26.8619,556900.0
2011-06-15 09:30:00,37.63,37.67,37.5,37.67,163700.0,26.6565,26.6848,26.5644,26.6848,163700.0
2011-06-15 09:40:00,37.67,37.7,37.59,37.6,163500.0,26.6848,26.7061,26.6282,26.6352,163500.0
2011-06-15 09:50:00,37.6,37.71,37.59,37.65,114700.0,26.6352,26.7132,26.6282,26.6707,114700.0
2011-06-15 10:00:00,37.64,37.86,37.64,37.83,374900.0,26.6636,26.8194,26.6636,26.7982,374900.0
2011-06-15 10:10:00,37.83,37.83,37.72,37.73,125600.0,26.7982,26.7982,26.7203,26.7273,125600.0
2011-06-15 10:20:00,37.72,37.74,37.69,37.7,93700.0,26.7203,26.7344,26.699,26.7061,93700.0
2011-06-15 10:30:00,37.69,37.75,37.68,37.75,132900.0,26.699,26.7415,26.6919,26.7415,132900.0
2011-06-15 10:40:00,37.76,37.8,37.73,37.76,77200.0,26.7486,26.7769,26.7273,26.7486,77200.0
2011-06-15 10:50:00,37.76,37.77,37.72,37.76,76800.0,26.7486,26.7557,26.7203,26.7486,76800.0
2011-06-15 11:00:00,37.76,37.8,37.75,37.76,126900.0,26.7486,26.7769,26.7415,26.7486,126900.0
2011-06-15 11:10:00,37.76,37.77,37.7,37.77,89600.0,26.7486,26.7557,26.7061,26.7557,89600.0
2011-06-15 11:20:00,37.77,37.78,37.68,37.71,105500.0,26.7557,26.7628,26.6919,26.7132,105500.0
2011-06-15 11:30:00,37.71,37.71,37.49,37.5,298600.0,26.7132,26.7132,26.5573,26.5644,298600.0
2011-06-15 11:40:00,37.5,37.59,37.41,37.42,442400.0,26.5644,26.6282,26.5007,26.5077,442400.0
2011-06-15 11:50:00,37.41,37.44,37.33,37.41,314600.0,26.5007,26.5219,26.444,26.5007,314600.0
2011-06-15 12:00:00,37.42,37.43,37.38,37.42,207400.0,26.5077,26.5148,26.4794,26.5077,207400.0
2011-06-15 12:10:00,37.42,37.43,37.28,37.29,160600.0,26.5077,26.5148,26.4086,26.4157,160600.0
2011-06-15 12:20:00,37.29,37.32,37.1,37.21,360000.0,26.4157,26.4369,26.2811,26.359,360000.0
2011-06-15 12:30:00,37.21,37.23,37.19,37.2,181400.0,26.359,26.3731,26.3448,26.3519,181400.0
2011-06-15 12:40:00,37.2,37.22,37.15,37.2,153200.0,26.3519,26.3661,26.3165,26.3519,153200.0
2011-06-15 12:50:00,37.2,37.26,37.16,37.21,179400.0,26.3519,26.3944,26.3236,26.359,179400.0
2011-06-15 13:00:00,37.21,37.22,37.1,37.1,204000.0,26.359,26.3661,26.2811,26.2811,204000.0
2011-06-15 13:10:00,37.1,37.1,36.99,36.99,344200.0,26.2811,26.2811,26.2031,26.2031,344200.0
2011-06-15 13:20:00,37.0,37.09,36.99,37.09,206700.0,26.2102,26.274,26.2031,26.274,206700.0
2011-06-15 13:30:00,37.09,37.13,37.06,37.13,122500.0,26.274,26.3023,26.2527,26.3023,122500.0
2011-06-15 13:40:00,37.13,37.21,37.13,37.19,186300.0,26.3023,26.359,26.3023,26.3448,186300.0
2011-06-15 13:50:00,37.19,37.26,37.15,37.25,176300.0,26.3448,26.3944,26.3165,26.3873,176300.0
2011-06-15 14:00:00,37.25,37.32,37.24,37.27,130700.0,26.3873,26.4369,26.3802,26.4015,130700.0
2011-06-15 14:10:00,37.27,37.33,37.24,37.24,166500.0,26.4015,26.444,26.3802,26.3802,166500.0
2011-06-15 14:20:00,37.25,37.29,37.22,37.23,181500.0,26.3873,26.4157,26.3661,26.3731,181500.0
2011-06-15 14:30:00,37.23,37.37,37.23,37.36,132300.0,26.3731,26.4723,26.3731,26.4652,132300.0
2011-06-15 14:40:00,37.36,37.38,37.23,37.3,330900.0,26.4652,26.4794,26.3731,26.4227,330900.0
2011-06-15 14:50:00,37.29,37.3,37.23,37.24,318900.0,26.4157,26.4227,26.3731,26.3802,318900.0
2011-06-15 15:00:00,37.24,37.26,37.07,37.08,530000.0,26.3802,26.3944,26.2598,26.2669,530000.0
2011-06-15 15:10:00,37.08,37.09,37.04,37.06,469100.0,26.2669,26.274,26.2386,26.2527,469100.0
2011-06-15 15:20:00,37.06,37.25,37.06,37.25,336000.0,26.2527,26.3873,26.2527,26.3873,336000.0
2011-06-15 15:30:00,37.25,37.26,37.16,37.23,419400.0,26.3873,26.3944,26.3236,26.3731,419400.0
2011-06-15 15:40:00,37.23,37.31,37.21,37.21,531200.0,26.3731,26.4298,26.359,26.359,531200.0
2011-06-15 15:50:00,37.21,37.24,37.16,37.16,610200.0,26.359,26.3802,26.3236,26.3236,610200.0
2011-06-16 09:30:00,37.24,37.48,37.18,37.41,334700.0,26.3802,26.5502,26.3377,26.5007,334700.0
2011-06-16 09:40:00,37.42,37.49,37.39,37.42,233400.0,26.5077,26.5573,26.4865,26.5077,233400.0
2011-06-16 09:50:00,37.43,37.49,37.42,37.44,234100.0,26.5148,26.5573,26.5077,26.5219,234100.0
2011-06-16 10:00:00,37.44,37.5,37.25,37.48,284600.0,26.5219,26.5644,26.3873,26.5502,284600.0
2011-06-16 10:10:00,37.46,37.57,37.29,37.55,225200.0,26.5361,26.614,26.4157,26.5998,225200.0
2011-06-16 10:20:00,37.54,37.58,37.5,37.53,166300.0,26.5927,26.6211,26.5644,26.5857,166300.0
2011-06-16 10:30:00,37.53,37.55,37.46,37.48,294200.0,26.5857,26.5998,26.5361,26.5502,294200.0
2011-06-16 10:40:00,37.49,37.53,37.48,37.49,275200.0,26.5573,26.5857,26.5502,26.5573,275200.0
2011-06-16 10:50:00,37.49,37.52,37.47,37.49,177800.0,26.5573,26.5786,26.5432,26.5573,177800.0
2011-06-16 11:00:00,37.5,37.51,37.37,37.39,240000.0,26.5644,26.5715,26.4723,26.4865,240000.0
2011-06-16 11:10:00,37.39,37.43,37.3,37.42,317100.0,26.4865,26.5148,26.4227,26.5077,317100.0
2011-06-16 11:20:00,37.42,37.45,37.38,37.39,225100.0,26.5077,26.529,26.4794,26.4865,225100.0
2011-06-16 11:30:00,37.39,37.49,37.39,37.45,205700.0,26.4865,26.5573,26.4865,26.529,205700.0
2011-06-16 11:40:00,37.45,37.5,37.39,37.47,172300.0,26.529,26.5644,26.4865,26.5432,172300.0
2011-06-16 11:50:00,37.47,37.52,37.46,37.5,124100.0,26.5432,26.5786,26.5361,26.5644,124100.0
2011-06-16 12:00:00,37.5,37.57,37.49,37.56,111900.0,26.5644,26.614,26.5573,26.6069,111900.0
2011-06-16 12:10:00,37.56,37.57,37.49,37.5,573400.0,26.6069,26.614,26.5573,26.5644,573400.0
2011-06-16 12:20:00,37.49,37.54,37.44,37.51,357200.0,26.5573,26.5927,26.5219,26.5715,357200.0
2011-06-16 12:30:00,37.52,37.57,37.51,37.57,78400.0,26.5786,26.614,26.5715,26.614,78400.0
2011-06-16 12:40:00,37.57,37.61,37.56,37.61,106300.0,26.614,26.6423,26.6069,26.6423,106300.0
2011-06-16 12:50:00,37.61,37.66,37.61,37.63,96300.0,26.6423,26.6778,26.6423,26.6565,96300.0
2011-06-16 13:00:00,37.62,37.63,37.59,37.62,58400.0,26.6494,26.6565,26.6282,26.6494,58400.0
2011-06-16 13:10:00,37.62,37.64,37.59,37.61,162800.0,26.6494,26.6636,26.6282,26.6423,162800.0
2011-06-16 13:20:00,37.61,37.63,37.58,37.59,106900.0,26.6423,26.6565,26.6211,26.6282,106900.0
2011-06-16 13:30:00,37.59,37.61,37.55,37.56,55900.0,26.6282,26.6423,26.5998,26.6069,55900.0
2011-06-16 13:40:00,37.55,37.56,37.48,37.52,113400.0,26.5998,26.6069,26.5502,26.5786,113400.0
2011-06-16 13:50:00,37.52,37.52,37.39,37.4,210600.0,26.5786,26.5786,26.4865,26.4936,210600.0
2011-06-16 14:00:00,37.4,37.42,37.38,37.41,174100.0,26.4936,26.5077,26.4794,26.5007,174100.0
2011-06-16 14:10:00,37.4,37.4,37.32,37.35,243600.0,26.4936,26.4936,26.4369,26.4582,243600.0
2011-06-16 14:20:00,37.36,37.37,37.34,37.35,389900.0,26.4652,26.4723,26.4511,26.4582,389900.0
2011-06-16 14:30:00,37.34,37.34,37.24,37.25,205300.0,26.4511,26.4511,26.3802,26.3873,205300.0
2011-06-16 14:40:00,37.25,37.27,37.2,37.23,217300.0,26.3873,26.4015,26.3519,26.3731,217300.0
2011-06-16 14:50:00,37.23,37.26,37.19,37.22,282800.0,26.3731,26.3944,26.3448,26.3661,282800.0
2011-06-16 15:00:00,37.23,37.27,37.22,37.27,165700.0,26.3731,26.4015,26.3661,26.4015,165700.0
2011-06-16 15:10:00,37.27,37.32,37.26,37.32,136200.0,26.4015,26.4369,26.3944,26.4369,136200.0
2011-06-16 15:20:00,37.32,37.36,37.31,37.32,169800.0,26.4369,26.4652,26.4298,26.4369,169800.0
2011-06-16 15:30:00,37.32,37.36,37.29,37.35,396800.0,26.4369,26.4652,26.4157,26.4582,396800.0
2011-06-16 15:40:00,37.35,37.36,37.32,37.32,219100.0,26.4582,26.4652,26.4369,26.4369,219100.0
2011-06-16 15:50:00,37.32,37.35,37.32,37.34,488700.0,26.4369,26.4582,26.4369,26.4511,488700.0
2011-06-17 09:30:00,37.59,37.63,37.44,37.57,1271000.0,26.6282,26.6565,26.5219,26.614,1271000.0
2011-06-17 09:40:00,37.57,37.58,37.51,37.52,190100.0,26.614,26.6211,26.5715,26.5786,190100.0
2011-06-17 09:50:00,37.52,37.55,37.4,37.54,346700.0,26.5786,26.5998,26.4936,26.5927,346700.0
2011-06-17 10:00:00,37.54,37.61,37.52,37.59,161400.0,26.5927,26.6423,26.5786,26.6282,161400.0
2011-06-17 10:10:00,37.6,37.64,37.57,37.59,157900.0,26.6352,26.6636,26.614,26.6282,157900.0
2011-06-17 10:20:00,37.6,37.6,37.43,37.52,140000.0,26.6352,26.6352,26.5148,26.5786,140000.0
2011-06-17 10:30:00,37.52,37.6,37.5,37.58,114500.0,26.5786,26.6352,26.5644,26.6211,114500.0
2011-06-17 10:40:00,37.58,37.58,37.52,37.57,164900.0,26.6211,26.6211,26.5786,26.614,164900.0
2011-06-17 10:50:00,37.56,37.6,37.56,37.57,123200.0,26.6069,26.6352,26.6069,26.614,123200.0
2011-06-17 11:00:00,37.57,37.58,37.53,37.55,129100.0,26.614,26.6211,26.5857,26.5998,129100.0
2011-06-17 11:10:00,37.56,37.59,37.54,37.59,104200.0,26.6069,26.6282,26.5927,26.6282,104200.0
2011-06-17 11:20:00,37.59,37.59,37.53,37.54,78500.0,26.6282,26.6282,26.5857,26.5927,78500.0
2011-06-17 11:30:00,37.54,37.55,37.51,37.53,114900.0,26.5927,26.5998,26.5715,26.5857,114900.0
2011-06-17 11:40:00,37.52,37.59,37.51,37.58,90200.0,26.5786,26.6282,26.5715,26.6211,90200.0
2011-06-17 11:50:00,37.59,37.59,37.53,37.56,47500.0,26.6282,26.6282,26.5857,26.6069,47500.0
2011-06-17 12:00:00,37.56,37.57,37.53,37.56,118800.0,26.6069,26.614,26.5857,26.6069,118800.0
2011-06-17 12:10:00,37.55,37.57,37.53,37.54,86800.0,26.5998,26.614,26.5857,26.5927,86800.0
2011-06-17 12:20:00,37.54,37.54,37.49,37.5,76300.0,26.5927,26.5927,26.5573,26.5644,76300.0
2011-06-17 12:30:00,37.51,37.56,37.49,37.53,101400.0,26.5715,26.6069,26.5573,26.5857,101400.0
2011-06-17 12:40:00,37.53,37.54,37.49,37.5,143900.0,26.5857,26.5927,26.5573,26.5644,143900.0
2011-06-17 12:50:00,37.5,37.51,37.33,37.34,230900.0,26.5644,26.5715,26.444,26.4511,230900.0
2011-06-17 13:00:00,37.35,37.36,37.29,37.29,172300.0,26.4582,26.4652,26.4157,26.4157,172300.0
2011-06-17 13:10:00,37.29,37.3,37.24,37.28,104800.0,26.4157,26.4227,26.3802,26.4086,104800.0
2011-06-17 13:20:00,37.29,37.3,37.25,37.3,75200.0,26.4157,26.4227,26.3873,26.4227,75200.0
2011-06-17 13:30:00,37.3,37.35,37.29,37.35,102800.0,26.4227,26.4582,26.4157,26.4582,102800.0
2011-06-17 13:40:00,37.35,37.36,37.3,37.35,124000.0,26.4582,26.4652,26.4227,26.4582,124000.0
2011-06-17 13:50:00,37.36,37.36,37.28,37.34,101400.0,26.4652,26.4652,26.4086,26.4511,101400.0
2011-06-17 14:00:00,37.33,37.41,37.32,37.38,121400.0,26.444,26.5007,26.4369,26.4794,121400.0
2011-06-17 14:10:00,37.39,37.43,37.38,37.43,140600.0,26.4865,26.5148,26.4794,26.5148,140600.0
2011-06-17 14:20:00,37.43,37.45,37.39,37.41,114900.0,26.5148,26.529,26.4865,26.5007,114900.0
2011-06-17 14:30:00,37.41,37.43,37.33,37.38,123800.0,26.5007,26.5148,26.444,26.4794,123800.0
2011-06-17 14:40:00,37.38,37.41,37.35,37.4,119600.0,26.4794,26.5007,26.4582,26.4936,119600.0
2011-06-17 14:50:00,37.4,37.4,37.38,37.39,59500.0,26.4936,26.4936,26.4794,26.4865,59500.0
2011-06-17 15:00:00,37.39,37.41,37.35,37.36,142100.0,26.4865,26.5007,26.4582,26.4652,142100.0
2011-06-17 15:10:00,37.35,37.36,37.18,37.27,255300.0,26.4582,26.4652,26.3377,26.4015,255300.0
2011-06-17 15:20:00,37.27,37.29,37.23,37.26,200200.0,26.4015,26.4157,26.3731,26.3944,200200.0
2011-06-17 15:30:00,37.26,37.35,37.23,37.33,207400.0,26.3944,26.4582,26.3731,26.444,207400.0
2011-06-17 15:40:00,37.33,37.39,37.32,37.35,293400.0,26.444,26.4865,26.4369,26.4582,293400.0
2011-06-17 15:50:00,37.36,37.38,37.32,37.32,393500.0,26.4652,26.4794,26.4369,26.4369,393500.0
2011-06-20 09:30:00,37.25,37.28,37.16,37.21,168700.0,26.3873,26.4086,26.3236,26.359,168700.0
2011-06-20 09:40:00,37.22,37.31,37.2,37.28,105400.0,26.3661,26.4298,26.3519,26.4086,105400.0
2011-06-20 09:50:00,37.28,37.36,37.27,37.33,70800.0,26.4086,26.4652,26.4015,26.444,70800.0
2011-06-20 10:00:00,37.33,37.38,37.31,37.37,80000.0,26.444,26.4794,26.4298,26.4723,80000.0
2011-06-20 10:10:00,37.36,37.49,37.35,37.47,110400.0,26.4652,26.5573,26.4582,26.5432,110400.0
2011-06-20 10:20:00,37.47,37.49,37.38,37.48,61300.0,26.5432,26.5573,26.4794,26.5502,61300.0
2011-06-20 10:30:00,37.48,37.59,37.47,37.51,305700.0,26.5502,26.6282,26.5432,26.5715,305700.0
2011-06-20 10:40:00,37.51,37.57,37.51,37.54,158100.0,26.5715,26.614,26.5715,26.5927,158100.0
2011-06-20 10:50:00,37.55,37.57,37.48,37.5,147200.0,26.5998,26.614,26.5502,26.5644,147200.0
2011-06-20 11:00:00,37.5,37.62,37.5,37.56,228100.0,26.5644,26.6494,26.5644,26.6069,228100.0
2011-06-20 11:10:00,37.56,37.64,37.55,37.63,119400.0,26.6069,26.6636,26.5998,26.6565,119400.0
2011-06-20 11:20:00,37.63,37.67,37.61,37.67,120600.0,26.6565,26.6848,26.6423,26.6848,120600.0
2011-06-20 11:30:00,37.67,37.71,37.65,37.67,96200.0,26.6848,26.7132,26.6707,26.6848,96200.0
2011-06-20 11:40:00,37.67,37.68,37.57,37.57,272800.0,26.6848,26.6919,26.614,26.614,272800.0
2011-06-20 11:50:00,37.57,37.75,37.55,37.6,86900.0,26.614,26.7415,26.5998,26.6352,86900.0
2011-06-20 12:00:00,37.6,37.65,37.58,37.65,333000.0,26.6352,26.6707,26.6211,26.6707,333000.0
2011-06-20 12:10:00,37.65,37.68,37.64,37.66,157900.0,26.6707,26.6919,26.6636,26.6778,157900.0
2011-06-20 12:20:00,37.66,37.69,37.65,37.69,81900.0,26.6778,26.699,26.6707,26.699,81900.0
2011-06-20 12:30:00,37.7,37.7,37.66,37.68,133600.0,26.7061,26.7061,26.6778,26.6919,133600.0
2011-06-20 12:40:00,37.68,37.7,37.66,37.66,70600.0,26.6919,26.7061,26.6778,26.6778,70600.0
2011-06-20 12:50:00,37.66,37.67,37.61,37.63,117000.0,26.6778,26.6848,26.6423,26.6565,117000.0
2011-06-20 13:00:00,37.63,37.66,37.61,37.66,121500.0,26.6565,26.6778,26.6423,26.6778,121500.0
2011-06-20 13:10:00,37.66,37.69,37.65,37.68,194300.0,26.6778,26.699,26.6707,26.6919,194300.0
2011-06-20 13:20:00,37.68,37.71,37.66,37.68,187100.0,26.6919,26.7132,26.6778,26.6919,187100.0
2011-06-20 13:30:00,37.69,37.72,37.69,37.7,189200.0,26.699,26.7203,26.699,26.7061,189200.0
2011-06-20 13:40:00,37.7,37.72,37.68,37.69,78200.0,26.7061,26.7203,26.6919,26.699,78200.0
2011-06-20 13:50:00,37.68,37.69,37.65,37.65,32300.0,26.6919,26.699,26.6707,26.6707,32300.0
2011-06-20 14:00:00,37.65,37.67,37.6,37.63,74800.0,26.6707,26.6848,26.6352,26.6565,74800.0
2011-06-20 14:10:00,37.62,37.63,37.59,37.6,46100.0,26.6494,26.6565,26.6282,26.6352,46100.0
2011-06-20 14:20:00,37.6,37.6,37.57,37.6,46100.0,26.6352,26.6352,26.614,26.6352,46100.0
2011-06-20 14:30:00,37.6,37.62,37.58,37.6,104500.0,26.6352,26.6494,26.6211,26.6352,104500.0
2011-06-20 14:40:00,37.6,37.61,37.56,37.57,140500.0,26.6352,26.6423,26.6069,26.614,140500.0
2011-06-20 14:50:00,37.57,37.59,37.54,37.56,95500.0,26.614,26.6282,26.5927,26.6069,95500.0
2011-06-20 15:00:00,37.55,37.56,37.5,37.5,129400.0,26.5998,26.6069,26.5644,26.5644,129400.0
2011-06-20 15:10:00,37.5,37.51,37.47,37.48,120400.0,26.5644,26.5715,26.5432,26.5502,120400.0
2011-06-20 15:20:00,37.48,37.5,37.44,37.45,148100.0,26.5502,26.5644,26.5219,26.529,148100.0
2011-06-20 15:30:00,37.45,37.54,37.44,37.5,375200.0,26.529,26.5927,26.5219,26.5644,375200.0
2011-06-20 15:40:00,37.49,37.54,37.47,37.48,413500.0,26.5573,26.5927,26.5432,26.5502,413500.0
2011-06-20 15:50:00,37.49,37.5,37.46,37.48,416000.0,26.5573,26.5644,26.5361,26.5502,416000.0
2011-06-21 09:30:00,38.03,38.12,37.7,37.75,778200.0,26.9399,27.0036,26.7061,26.7415,778200.0
2011-06-21 09:40:00,37.75,37.9,37.74,37.8,247700.0,26.7415,26.8478,26.7344,26.7769,247700.0
2011-06-21 09:50:00,37.79,37.81,37.75,37.77,199600.0,26.7698,26.784,26.7415,26.7557,199600.0
2011-06-21 10:00:00,37.77,37.83,37.77,37.81,385200.0,26.7557,26.7982,26.7557,26.784,385200.0
2011-06-21 10:10:00,37.81,37.96,37.79,37.92,487800.0,26.784,26.8903,26.7698,26.8619,487800.0
2011-06-21 10:20:00,37.92,37.93,37.87,37.91,347500.0,26.8619,26.869,26.8265,26.8548,347500.0
2011-06-21 10:30:00,37.91,37.92,37.86,37.89,119100.0,26.8548,26.8619,26.8194,26.8407,119100.0
2011-06-21 10:40:00,37.89,38.0,37.89,37.95,217200.0,26.8407,26.9186,26.8407,26.8832,217200.0
2011-06-21 10:50:00,37.96,38.0,37.93,37.97,396800.0,26.8903,26.9186,26.869,26.8974,396800.0
2011-06-21 11:00:00,37.98,38.0,37.93,37.96,353700.0,26.9044,26.9186,26.869,26.8903,353700.0
2011-06-21 11:10:00,37.96,38.03,37.93,38.0,858600.0,26.8903,26.9399,26.869,26.9186,858600.0
2011-06-21 11:20:00,38.0,38.03,37.99,38.02,304300.0,26.9186,26.9399,26.9115,26.9328,304300.0
2011-06-21 11:30:00,38.03,38.1,38.01,38.07,318700.0,26.9399,26.9894,26.9257,26.9682,318700.0
2011-06-21 11:40:00,38.07,38.07,37.99,38.01,179600.0,26.9682,26.9682,26.9115,26.9257,179600.0
2011-06-21 11:50:00,38.01,38.04,38.0,38.04,124900.0,26.9257,26.9469,26.9186,26.9469,124900.0
2011-06-21 12:00:00,38.04,38.06,38.01,38.05,70100.0,26.9469,26.9611,26.9257,26.954,70100.0
2011-06-21 12:10:00,38.06,38.06,37.97,37.98,123000.0,26.9611,26.9611,26.8974,26.9044,123000.0
2011-06-21 12:20:00,37.98,38.03,37.97,38.0,81800.0,26.9044,26.9399,26.8974,26.9186,81800.0
2011-06-21 12:30:00,38.0,38.03,37.98,38.03,119600.0,26.9186,26.9399,26.9044,26.9399,119600.0
2011-06-21 12:40:00,38.02,38.03,37.96,38.0,117600.0,26.9328,26.9399,26.8903,26.9186,117600.0
2011-06-21 12:50:00,37.99,38.0,37.94,37.95,164700.0,26.9115,26.9186,26.8761,26.8832,164700.0
2011-06-21 13:00:00,37.95,37.96,37.91,37.91,122100.0,26.8832,26.8903,26.8548,26.8548,122100.0
2011-06-21 13:10:00,37.92,37.94,37.88,37.91,137600.0,26.8619,26.8761,26.8336,26.8548,137600.0
2011-06-21 13:20:00,37.91,37.94,37.85,37.85,92200.0,26.8548,26.8761,26.8123,26.8123,92200.0
2011-06-21 13:30:00,37.86,37.9,37.79,37.84,192600.0,26.8194,26.8478,26.7698,26.8053,192600.0
2011-06-21 13:40:00,37.84,37.87,37.83,37.84,152700.0,26.8053,26.8265,26.7982,26.8053,152700.0
2011-06-21 13:50:00,37.85,37.86,37.79,37.79,76700.0,26.8123,26.8194,26.7698,26.7698,76700.0
2011-06-21 14:00:00,37.79,37.86,37.79,37.86,205000.0,26.7698,26.8194,26.7698,26.8194,205000.0
2011-06-21 14:10:00,37.85,37.88,37.83,37.86,238900.0,26.8123,26.8336,26.7982,26.8194,238900.0
2011-06-21 14:20:00,37.86,37.91,37.86,37.89,271200.0,26.8194,26.8548,26.8194,26.8407,271200.0
2011-06-21 14:30:00,37.89,37.91,37.88,37.9,286300.0,26.8407,26.8548,26.8336,26.8478,286300.0
2011-06-21 14:40:00,37.9,37.92,37.87,37.87,204800.0,26.8478,26.8619,26.8265,26.8265,204800.0
2011-06-21 14:50:00,37.88,37.9,37.84,37.87,182800.0,26.8336,26.8478,26.8053,26.8265,182800.0
2011-06-21 15:00:00,37.87,37.9,37.85,37.88,197800.0,26.8265,26.8478,26.8123,26.8336,197800.0
2011-06-21 15:10:00,37.87,37.89,37.84,37.89,145300.0,26.8265,26.8407,26.8053,26.8407,145300.0
2011-06-21 15:20:00,37.88,37.92,37.85,37.85,477000.0,26.8336,26.8619,26.8123,26.8123,477000.0
2011-06-21 15:30:00,37.86,37.86,37.82,37.85,225000.0,26.8194,26.8194,26.7911,26.8123,225000.0
2011-06-21 15:40:00,37.85,37.86,37.78,37.85,396200.0,26.8123,26.8194,26.7628,26.8123,396200.0
2011-06-21 15:50:00,37.85,37.86,37.82,37.84,460700.0,26.8123,26.8194,26.7911,26.8053,460700.0
2011-06-22 09:30:00,37.67,37.98,37.64,37.73,148200.0,26.6848,26.9044,26.6636,26.7273,148200.0
2011-06-22 09:40:00,37.73,37.75,37.6,37.62,250800.0,26.7273,26.7415,26.6352,26.6494,250800.0
2011-06-22 09:50:00,37.62,37.66,37.59,37.65,99000.0,26.6494,26.6778,26.6282,26.6707,99000.0
2011-06-22 10:00:00,37.65,37.66,37.62,37.64,242000.0,26.6707,26.6778,26.6494,26.6636,242000.0
2011-06-22 10:10:00,37.64,37.64,37.57,37.64,143900.0,26.6636,26.6636,26.614,26.6636,143900.0
2011-06-22 10:20:00,37.63,37.64,37.63,37.63,93500.0,26.6565,26.6636,26.6565,26.6565,93500.0
2011-06-22 10:30:00,37.64,37.64,37.61,37.62,135300.0,26.6636,26.6636,26.6423,26.6494,135300.0
2011-06-22 10:40:00,37.63,37.66,37.62,37.65,142000.0,26.6565,26.6778,26.6494,26.6707,142000.0
2011-06-22 10:50:00,37.66,37.68,37.6,37.68,211500.0,26.6778,26.6919,26.6352,26.6919,211500.0
2011-06-22 11:00:00,37.68,37.68,37.62,37.65,198500.0,26.6919,26.6919,26.6494,26.6707,198500.0
2011-06-22 11:10:00,37.65,37.75,37.65,37.7,184700.0,26.6707,26.7415,26.6707,26.7061,184700.0
2011-06-22 11:20:00,37.71,37.72,37.66,37.71,96300.0,26.7132,26.7203,26.6778,26.7132,96300.0
2011-06-22 11:30:00,37.71,37.8,37.71,37.8,118900.0,26.7132,26.7769,26.7132,26.7769,118900.0
2011-06-22 11:40:00,37.8,37.8,37.74,37.8,87000.0,26.7769,26.7769,26.7344,26.7769,87000.0
2011-06-22 11:50:00,37.79,37.83,37.78,37.82,127900.0,26.7698,26.7982,26.7628,26.7911,127900.0
2011-06-22 12:00:00,37.82,37.82,37.75,37.79,141700.0,26.7911,26.7911,26.7415,26.7698,141700.0
2011-06-22 12:10:00,37.78,37.81,37.73,37.73,283200.0,26.7628,26.784,26.7273,26.7273,283200.0
2011-06-22 12:20:00,37.73,37.74,37.63,37.66,136800.0,26.7273,26.7344,26.6565,26.6778,136800.0
2011-06-22 12:30:00,37.66,37.67,37.6,37.64,105700.0,26.6778,26.6848,26.6352,26.6636,105700.0
2011-06-22 12:40:00,37.63,37.72,37.57,37.71,102800.0,26.6565,26.7203,26.614,26.7132,102800.0
2011-06-22 12:50:00,37.71,37.75,37.7,37.75,149300.0,26.7132,26.7415,26.7061,26.7415,149300.0
2011-06-22 13:00:00,37.75,37.75,37.72,37.75,140200.0,26.7415,26.7415,26.7203,26.7415,140200.0
2011-06-22 13:10:00,37.74,37.76,37.73,37.74,60800.0,26.7344,26.7486,26.7273,26.7344,60800.0
2011-06-22 13:20:00,37.74,37.75,37.73,37.74,77000.0,26.7344,26.7415,26.7273,26.7344,77000.0
2011-06-22 13:30:00,37.73,37.75,37.72,37.74,88300.0,26.7273,26.7415,26.7203,26.7344,88300.0
2011-06-22 13:40:00,37.74,37.75,37.7,37.72,92000.0,26.7344,26.7415,26.7061,26.7203,92000.0
2011-06-22 13:50:00,37.72,37.75,37.71,37.74,62400.0,26.7203,26.7415,26.7132,26.7344,62400.0
2011-06-22 14:00:00,37.74,37.75,37.66,37.71,222200.0,26.7344,26.7415,26.6778,26.7132,222200.0
2011-06-22 14:10:00,37.71,37.71,37.67,37.69,71300.0,26.7132,26.7132,26.6848,26.699,71300.0
2011-06-22 14:20:00,37.69,37.71,37.65,37.65,133200.0,26.699,26.7132,26.6707,26.6707,133200.0
2011-06-22 14:30:00,37.65,37.69,37.63,37.65,122300.0,26.6707,26.699,26.6565,26.6707,122300.0
2011-06-22 14:40:00,37.65,37.66,37.61,37.64,91000.0,26.6707,26.6778,26.6423,26.6636,91000.0
2011-06-22 14:50:00,37.64,37.66,37.57,37.58,135300.0,26.6636,26.6778,26.614,26.6211,135300.0
2011-06-22 15:00:00,37.58,37.62,37.55,37.62,186100.0,26.6211,26.6494,26.5998,26.6494,186100.0
2011-06-22 15:10:00,37.62,37.62,37.55,37.6,204500.0,26.6494,26.6494,26.5998,26.6352,204500.0
2011-06-22 15:20:00,37.61,37.62,37.54,37.57,313900.0,26.6423,26.6494,26.5927,26.614,313900.0
2011-06-22 15:30:00,37.57,37.57,37.5,37.52,270900.0,26.614,26.614,26.5644,26.5786,270900.0
2011-06-22 15:40:00,37.51,37.54,37.49,37.53,487900.0,26.5715,26.5927,26.5573,26.5857,487900.0
2011-06-22 15:50:00,37.52,37.55,37.44,37.47,540800.0,26.5786,26.5998,26.5219,26.5432,540800.0
2011-06-23 09:30:00,36.97,37.13,36.72,36.74,652000.0,26.189,26.3023,26.0119,26.026,652000.0
2011-06-23 09:40:00,36.73,36.8,36.73,36.74,501500.0,26.019,26.0685,26.019,26.026,501500.0
2011-06-23 09:50:00,36.74,36.74,36.47,36.53,782100.0,26.026,26.026,25.8348,25.8773,782100.0
2011-06-23 10:00:00,36.53,36.75,36.5,36.66,432000.0,25.8773,26.0331,25.856,25.9694,432000.0
2011-06-23 10:10:00,36.66,36.73,36.63,36.64,209400.0,25.9694,26.019,25.9481,25.9552,209400.0
2011-06-23 10:20:00,36.64,36.65,36.51,36.58,291000.0,25.9552,25.9623,25.8631,25.9127,291000.0
2011-06-23 10:30:00,36.59,36.61,36.53,36.6,242300.0,25.9198,25.9339,25.8773,25.9269,242300.0
2011-06-23 10:40:00,36.6,36.65,36.57,36.58,303900.0,25.9269,25.9623,25.9056,25.9127,303900.0
2011-06-23 10:50:00,36.58,36.61,36.52,36.59,197500.0,25.9127,25.9339,25.8702,25.9198,197500.0
2011-06-23 11:00:00,36.6,36.66,36.53,36.54,205400.0,25.9269,25.9694,25.8773,25.8844,205400.0
2011-06-23 11:10:00,36.55,36.61,36.51,36.55,232500.0,25.8914,25.9339,25.8631,25.8914,232500.0
2011-06-23 11:20:00,36.56,36.58,36.52,36.56,277800.0,25.8985,25.9127,25.8702,25.8985,277800.0
2011-06-23 11:30:00,36.56,36.57,36.5,36.5,190200.0,25.8985,25.9056,25.856,25.856,190200.0
2011-06-23 11:40:00,36.5,36.54,36.5,36.53,112700.0,25.856,25.8844,25.856,25.8773,112700.0
2011-06-23 11:50:00,36.53,36.56,36.48,36.55,121700.0,25.8773,25.8985,25.8419,25.8914,121700.0
2011-06-23 12:00:00,36.55,36.65,36.55,36.62,181800.0,25.8914,25.9623,25.8914,25.941,181800.0
2011-06-23 12:10:00,36.61,36.63,36.55,36.58,80200.0,25.9339,25.9481,25.8914,25.9127,80200.0
2011-06-23 12:20:00,36.58,36.63,36.56,36.59,106700.0,25.9127,25.9481,25.8985,25.9198,106700.0
2011-06-23 12:30:00,36.59,36.62,36.58,36.61,76300.0,25.9198,25.941,25.9127,25.9339,76300.0
2011-06-23 12:40:00,36.61,36.66,36.61,36.63,112000.0,25.9339,25.9694,25.9339,25.9481,112000.0
2011-06-23 12:50:00,36.63,36.67,36.62,36.67,148900.0,25.9481,25.9765,25.941,25.9765,148900.0
2011-06-23 13:00:00,36.67,36.71,36.66,36.68,188500.0,25.9765,26.0048,25.9694,25.9835,188500.0
2011-06-23 13:10:00,36.67,36.7,36.62,36.63,196900.0,25.9765,25.9977,25.941,25.9481,196900.0
2011-06-23 13:20:00,36.62,36.66,36.56,36.6,338800.0,25.941,25.9694,25.8985,25.9269,338800.0
2011-06-23 13:30:00,36.6,36.65,36.6,36.64,143200.0,25.9269,25.9623,25.9269,25.9552,143200.0
2011-06-23 13:40:00,36.64,36.67,36.61,36.65,202800.0,25.9552,25.9765,25.9339,25.9623,202800.0
2011-06-23 13:50:00,36.64,36.65,36.6,36.62,103500.0,25.9552,25.9623,25.9269,25.941,103500.0
2011-06-23 14:00:00,36.62,36.64,36.59,36.62,211600.0,25.941,25.9552,25.9198,25.941,211600.0
2011-06-23 14:10:00,36.63,36.66,36.59,36.64,149700.0,25.9481,25.9694,25.9198,25.9552,149700.0
2011-06-23 14:20:00,36.64,36.68,36.61,36.65,114900.0,25.9552,25.9835,25.9339,25.9623,114900.0
2011-06-23 14:30:00,36.65,36.66,36.59,36.6,136900.0,25.9623,25.9694,25.9198,25.9269,136900.0
2011-06-23 14:40:00,36.6,36.62,36.56,36.59,338100.0,25.9269,25.941,25.8985,25.9198,338100.0
2011-06-23 14:50:00,36.59,36.62,36.55,36.59,677700.0,25.9198,25.941,25.8914,25.9198,677700.0
2011-06-23 15:00:00,36.62,36.69,36.52,36.58,882000.0,25.941,25.9906,25.8702,25.9127,882000.0
2011-06-23 15:10:00,36.58,36.76,36.57,36.67,635900.0,25.9127,26.0402,25.9056,25.9765,635900.0
2011-06-23 15:20:00,36.68,36.76,36.62,36.68,386900.0,25.9835,26.0402,25.941,25.9835,386900.0
2011-06-23 15:30:00,36.67,36.7,36.58,36.63,474400.0,25.9765,25.9977,25.9127,25.9481,474400.0
2011-06-23 15:40:00,36.64,36.77,36.61,36.76,535600.0,25.9552,26.0473,25.9339,26.0402,535600.0
2011-06-23 15:50:00,36.76,36.86,36.75,36.83,646100.0,26.0402,26.111,26.0331,26.0898,646100.0
2011-06-24 09:30:00,36.92,37.0,36.81,36.93,732200.0,26.1535,26.2102,26.0756,26.1606,732200.0
2011-06-24 09:40:00,36.93,37.07,36.88,36.89,354900.0,26.1606,26.2598,26.1252,26.1323,354900.0
2011-06-24 09:50:00,36.88,36.89,36.72,36.74,269400.0,26.1252,26.1323,26.0119,26.026,269400.0
2011-06-24 10:00:00,36.73,36.81,36.73,36.75,224400.0,26.019,26.0756,26.019,26.0331,224400.0
2011-06-24 10:10:00,36.75,36.75,36.53,36.55,324900.0,26.0331,26.0331,25.8773,25.8914,324900.0
2011-06-24 10:20:00,36.54,36.61,36.46,36.47,245500.0,25.8844,25.9339,25.8277,25.8348,245500.0
2011-06-24 10:30:00,36.47,36.55,36.44,36.5,277800.0,25.8348,25.8914,25.8135,25.856,277800.0
2011-06-24 10:40:00,36.5,36.53,36.42,36.47,259800.0,25.856,25.8773,25.7994,25.8348,259800.0
2011-06-24 10:50:00,36.47,36.51,36.4,36.51,211600.0,25.8348,25.8631,25.7852,25.8631,211600.0
2011-06-24 11:00:00,36.51,36.53,36.47,36.5,185400.0,25.8631,25.8773,25.8348,25.856,185400.0
2011-06-24 11:10:00,36.5,36.51,36.45,36.5,217600.0,25.856,25.8631,25.8206,25.856,217600.0
2011-06-24 11:20:00,36.5,36.5,36.4,36.45,139400.0,25.856,25.856,25.7852,25.8206,139400.0
2011-06-24 11:30:00,36.46,36.48,36.4,36.45,154500.0,25.8277,25.8419,25.7852,25.8206,154500.0
2011-06-24 11:40:00,36.45,36.51,36.45,36.51,117200.0,25.8206,25.8631,25.8206,25.8631,117200.0
2011-06-24 11:50:00,36.5,36.53,36.46,36.53,322500.0,25.856,25.8773,25.8277,25.8773,322500.0
2011-06-24 12:00:00,36.53,36.56,36.46,36.48,118000.0,25.8773,25.8985,25.8277,25.8419,118000.0
2011-06-24 12:10:00,36.47,36.52,36.47,36.48,149400.0,25.8348,25.8702,25.8348,25.8419,149400.0
2011-06-24 12:20:00,36.49,36.5,36.48,36.49,111200.0,25.8489,25.856,25.8419,25.8489,111200.0
2011-06-24 12:30:00,36.49,36.51,36.49,36.49,80600.0,25.8489,25.8631,25.8489,25.8489,80600.0
2011-06-24 12:40:00,36.5,36.52,36.44,36.44,118200.0,25.856,25.8702,25.8135,25.8135,118200.0
2011-06-24 12:50:00,36.45,36.46,36.38,36.39,142100.0,25.8206,25.8277,25.771,25.7781,142100.0
2011-06-24 13:00:00,36.39,36.41,36.34,36.41,75800.0,25.7781,25.7923,25.7427,25.7923,75800.0
2011-06-24 13:10:00,36.41,36.47,36.39,36.47,71500.0,25.7923,25.8348,25.7781,25.8348,71500.0
2011-06-24 13:20:00,36.47,36.51,36.46,36.51,84600.0,25.8348,25.8631,25.8277,25.8631,84600.0
2011-06-24 13:30:00,36.5,36.56,36.47,36.52,91200.0,25.856,25.8985,25.8348,25.8702,91200.0
2011-06-24 13:40:00,36.51,36.53,36.47,36.5,107000.0,25.8631,25.8773,25.8348,25.856,107000.0
2011-06-24 13:50:00,36.5,36.51,36.48,36.51,92200.0,25.856,25.8631,25.8419,25.8631,92200.0
2011-06-24 14:00:00,36.51,36.52,36.45,36.49,100400.0,25.8631,25.8702,25.8206,25.8489,100400.0
2011-06-24 14:10:00,36.49,36.51,36.47,36.5,97700.0,25.8489,25.8631,25.8348,25.856,97700.0
2011-06-24 14:20:00,36.5,36.5,36.48,36.5,78100.0,25.856,25.856,25.8419,25.856,78100.0
2011-06-24 14:30:00,36.5,36.5,36.46,36.46,235900.0,25.856,25.856,25.8277,25.8277,235900.0
2011-06-24 14:40:00,36.47,36.5,36.47,36.48,384200.0,25.8348,25.856,25.8348,25.8419,384200.0
2011-06-24 14:50:00,36.49,36.51,36.44,36.44,276600.0,25.8489,25.8631,25.8135,25.8135,276600.0
2011-06-24 15:00:00,36.45,36.46,36.43,36.45,104800.0,25.8206,25.8277,25.8064,25.8206,104800.0
2011-06-24 15:10:00,36.45,36.49,36.45,36.48,197400.0,25.8206,25.8489,25.8206,25.8419,197400.0
2011-06-24 15:20:00,36.48,36.49,36.38,36.4,209300.0,25.8419,25.8489,25.771,25.7852,209300.0
2011-06-24 15:30:00,36.4,36.46,36.37,36.42,381300.0,25.7852,25.8277,25.7639,25.7994,381300.0
2011-06-24 15:40:00,36.43,36.46,36.32,36.35,418200.0,25.8064,25.8277,25.7285,25.7498,418200.0
2011-06-24 15:50:00,36.34,36.43,36.29,36.4,1055800.0,25.7427,25.8064,25.7073,25.7852,1055800.0
2011-06-27 09:30:00,36.47,36.52,36.13,36.17,287100.0,25.8348,25.8702,25.5939,25.6223,287100.0
2011-06-27 09:40:00,36.16,36.31,36.11,36.29,165500.0,25.6152,25.7214,25.5798,25.7073,165500.0
2011-06-27 09:50:00,36.29,36.3,36.2,36.25,160900.0,25.7073,25.7143,25.6435,25.6789,160900.0
2011-06-27 10:00:00,36.26,36.28,36.18,36.18,298200.0,25.686,25.7002,25.6293,25.6293,298200.0
2011-06-27 10:10:00,36.18,36.21,36.13,36.2,156300.0,25.6293,25.6506,25.5939,25.6435,156300.0
2011-06-27 10:20:00,36.21,36.31,36.18,36.28,346200.0,25.6506,25.7214,25.6293,25.7002,346200.0
2011-06-27 10:30:00,36.29,36.3,36.2,36.23,117400.0,25.7073,25.7143,25.6435,25.6648,117400.0
2011-06-27 10:40:00,36.23,36.33,36.22,36.28,144300.0,25.6648,25.7356,25.6577,25.7002,144300.0
2011-06-27 10:50:00,36.29,36.32,36.26,36.27,97500.0,25.7073,25.7285,25.686,25.6931,97500.0
2011-06-27 11:00:00,36.28,36.36,36.27,36.32,108400.0,25.7002,25.7569,25.6931,25.7285,108400.0
2011-06-27 11:10:00,36.32,36.35,36.29,36.3,131800.0,25.7285,25.7498,25.7073,25.7143,131800.0
2011-06-27 11:20:00,36.3,36.36,36.3,36.34,88400.0,25.7143,25.7569,25.7143,25.7427,88400.0
2011-06-27 11:30:00,36.33,36.4,36.33,36.37,120000.0,25.7356,25.7852,25.7356,25.7639,120000.0
2011-06-27 11:40:00,36.38,36.42,36.32,36.42,137300.0,25.771,25.7994,25.7285,25.7994,137300.0
2011-06-27 11:50:00,36.41,36.47,36.4,36.47,109900.0,25.7923,25.8348,25.7852,25.8348,109900.0
2011-06-27 12:00:00,36.47,36.51,36.46,36.48,124500.0,25.8348,25.8631,25.8277,25.8419,124500.0
2011-06-27 12:10:00,36.48,36.49,36.42,36.42,91000.0,25.8419,25.8489,25.7994,25.7994,91000.0
2011-06-27 12:20:00,36.43,36.46,36.42,36.45,90100.0,25.8064,25.8277,25.7994,25.8206,90100.0
2011-06-27 12:30:00,36.44,36.45,36.43,36.45,63100.0,25.8135,25.8206,25.8064,25.8206,63100.0
2011-06-27 12:40:00,36.45,36.45,36.42,36.44,134600.0,25.8206,25.8206,25.7994,25.8135,134600.0
2011-06-27 12:50:00,36.44,36.45,36.39,36.43,104500.0,25.8135,25.8206,25.7781,25.8064,104500.0
2011-06-27 13:00:00,36.44,36.44,36.41,36.43,233200.0,25.8135,25.8135,25.7923,25.8064,233200.0
2011-06-27 13:10:00,36.43,36.48,36.42,36.47,120800.0,25.8064,25.8419,25.7994,25.8348,120800.0
2011-06-27 13:20:00,36.48,36.48,36.42,36.46,280400.0,25.8419,25.8419,25.7994,25.8277,280400.0
2011-06-27 13:30:00,36.46,36.54,36.45,36.53,185400.0,25.8277,25.8844,25.8206,25.8773,185400.0
2011-06-27 13:40:00,36.53,36.56,36.51,36.56,205600.0,25.8773,25.8985,25.8631,25.8985,205600.0
2011-06-27 13:50:00,36.56,36.57,36.5,36.55,127700.0,25.8985,25.9056,25.856,25.8914,127700.0
2011-06-27 14:00:00,36.55,36.61,36.54,36.6,277600.0,25.8914,25.9339,25.8844,25.9269,277600.0
2011-06-27 14:10:00,36.61,36.67,36.6,36.67,196200.0,25.9339,25.9765,25.9269,25.9765,196200.0
2011-06-27 14:20:00,36.66,36.68,36.65,36.66,80900.0,25.9694,25.9835,25.9623,25.9694,80900.0
2011-06-27 14:30:00,36.66,36.72,36.66,36.7,104800.0,25.9694,26.0119,25.9694,25.9977,104800.0
2011-06-27 14:40:00,36.7,36.72,36.67,36.67,138700.0,25.9977,26.0119,25.9765,25.9765,138700.0
2011-06-27 14:50:00,36.68,36.69,36.68,36.68,189300.0,25.9835,25.9906,25.9835,25.9835,189300.0
2011-06-27 15:00:00,36.68,36.69,36.66,36.66,116100.0,25.9835,25.9906,25.9694,25.9694,116100.0
2011-06-27 15:10:00,36.66,36.68,36.64,36.66,155600.0,25.9694,25.9835,25.9552,25.9694,155600.0
2011-06-27 15:20:00,36.67,36.7,36.62,36.63,152400.0,25.9765,25.9977,25.941,25.9481,152400.0
2011-06-27 15:30:00,36.63,36.64,36.54,36.54,264500.0,25.9481,25.9552,25.8844,25.8844,264500.0
2011-06-27 15:40:00,36.55,36.56,36.49,36.53,459300.0,25.8914,25.8985,25.8489,25.8773,459300.0
2011-06-27 15:50:00,36.52,36.56,36.49,36.5,741200.0,25.8702,25.8985,25.8489,25.856,741200.0
2011-06-28 09:30:00,36.71,36.71,36.53,36.56,176300.0,26.0048,26.0048,25.8773,25.8985,176300.0
2011-06-28 09:40:00,36.57,36.63,36.48,36.49,105700.0,25.9056,25.9481,25.8419,25.8489,105700.0
2011-06-28 09:50:00,36.49,36.51,36.45,36.49,141400.0,25.8489,25.8631,25.8206,25.8489,141400.0
2011-06-28 10:00:00,36.49,36.52,36.43,36.46,109000.0,25.8489,25.8702,25.8064,25.8277,109000.0
2011-06-28 10:10:00,36.46,36.53,36.45,36.52,100800.0,25.8277,25.8773,25.8206,25.8702,100800.0
2011-06-28 10:20:00,36.52,36.57,36.51,36.56,200000.0,25.8702,25.9056,25.8631,25.8985,200000.0
2011-06-28 10:30:00,36.56,36.58,36.53,36.57,146000.0,25.8985,25.9127,25.8773,25.9056,146000.0
2011-06-28 10:40:00,36.58,36.63,36.57,36.62,87800.0,25.9127,25.9481,25.9056,25.941,87800.0
2011-06-28 10:50:00,36.62,36.65,36.61,36.63,87100.0,25.941,25.9623,25.9339,25.9481,87100.0
2011-06-28 11:00:00,36.62,36.63,36.58,36.62,75600.0,25.941,25.9481,25.9127,25.941,75600.0
2011-06-28 11:10:00,36.63,36.64,36.57,36.57,106700.0,25.9481,25.9552,25.9056,25.9056,106700.0
2011-06-28 11:20:00,36.57,36.62,36.57,36.62,59900.0,25.9056,25.941,25.9056,25.941,59900.0
2011-06-28 11:30:00,36.62,36.66,36.61,36.64,45300.0,25.941,25.9694,25.9339,25.9552,45300.0
2011-06-28 11:40:00,36.64,36.7,36.63,36.68,41100.0,25.9552,25.9977,25.9481,25.9835,41100.0
2011-06-28 11:50:00,36.68,36.7,36.62,36.63,84500.0,25.9835,25.9977,25.941,25.9481,84500.0
2011-06-28 12:00:00,36.64,36.67,36.63,36.64,61400.0,25.9552,25.9765,25.9481,25.9552,61400.0
2011-06-28 12:10:00,36.64,36.65,36.62,36.62,60700.0,25.9552,25.9623,25.941,25.941,60700.0
2011-06-28 12:20:00,36.62,36.63,36.59,36.6,103500.0,25.941,25.9481,25.9198,25.9269,103500.0
2011-06-28 12:30:00,36.6,36.66,36.59,36.65,89200.0,25.9269,25.9694,25.9198,25.9623,89200.0
2011-06-28 12:40:00,36.65,36.69,36.63,36.68,58400.0,25.9623,25.9906,25.9481,25.9835,58400.0
2011-06-28 12:50:00,36.69,36.71,36.68,36.68,71200.0,25.9906,26.0048,25.9835,25.9835,71200.0
2011-06-28 13:00:00,36.68,36.71,36.67,36.7,76400.0,25.9835,26.0048,25.9765,25.9977,76400.0
2011-06-28 13:10:00,36.69,36.71,36.69,36.7,90200.0,25.9906,26.0048,25.9906,25.9977,90200.0
2011-06-28 13:20:00,36.69,36.7,36.65,36.69,160800.0,25.9906,25.9977,25.9623,25.9906,160800.0
2011-06-28 13:30:00,36.69,36.72,36.64,36.7,242700.0,25.9906,26.0119,25.9552,25.9977,242700.0
2011-06-28 13:40:00,36.7,36.77,36.68,36.75,80200.0,25.9977,26.0473,25.9835,26.0331,80200.0
2011-06-28 13:50:00,36.75,36.75,36.7,36.71,42900.0,26.0331,26.0331,25.9977,26.0048,42900.0
2011-06-28 14:00:00,36.72,36.75,36.7,36.72,81900.0,26.0119,26.0331,25.9977,26.0119,81900.0
2011-06-28 14:10:00,36.72,36.73,36.68,36.68,60100.0,26.0119,26.019,25.9835,25.9835,60100.0
2011-06-28 14:20:00,36.69,36.72,36.64,36.72,96100.0,25.9906,26.0119,25.9552,26.0119,96100.0
2011-06-28 14:30:00,36.71,36.73,36.66,36.66,142000.0,26.0048,26.019,25.9694,25.9694,142000.0
2011-06-28 14:40:00,36.67,36.68,36.64,36.65,65200.0,25.9765,25.9835,25.9552,25.9623,65200.0
2011-06-28 14:50:00,36.65,36.67,36.62,36.64,115000.0,25.9623,25.9765,25.941,25.9552,115000.0
2011-06-28 15:00:00,36.65,36.66,36.63,36.65,69300.0,25.9623,25.9694,25.9481,25.9623,69300.0
2011-06-28 15:10:00,36.65,36.65,36.59,36.61,145400.0,25.9623,25.9623,25.9198,25.9339,145400.0
2011-06-28 15:20:00,36.61,36.64,36.58,36.6,91200.0,25.9339,25.9552,25.9127,25.9269,91200.0
2011-06-28 15:30:00,36.59,36.61,36.57,36.61,138100.0,25.9198,25.9339,25.9056,25.9339,138100.0
2011-06-28 15:40:00,36.6,36.69,36.6,36.67,278500.0,25.9269,25.9906,25.9269,25.9765,278500.0
2011-06-28 15:50:00,36.68,36.7,36.67,36.69,510600.0,25.9835,25.9977,25.9765,25.9906,510600.0
2011-06-29 09:30:00,36.68,36.84,36.66,36.7,235100.0,25.9835,26.0969,25.9694,25.9977,235100.0
2011-06-29 09:40:00,36.7,36.78,36.65,36.75,248700.0,25.9977,26.0544,25.9623,26.0331,248700.0
2011-06-29 09:50:00,36.76,36.83,36.74,36.74,139400.0,26.0402,26.0898,26.026,26.026,139400.0
2011-06-29 10:00:00,36.75,36.8,36.72,36.8,119400.0,26.0331,26.0685,26.0119,26.0685,119400.0
2011-06-29 10:10:00,36.79,36.85,36.76,36.8,167000.0,26.0615,26.104,26.0402,26.0685,167000.0
2011-06-29 10:20:00,36.8,36.89,36.8,36.89,133600.0,26.0685,26.1323,26.0685,26.1323,133600.0
2011-06-29 10:30:00,36.88,36.91,36.81,36.85,204300.0,26.1252,26.1465,26.0756,26.104,204300.0
2011-06-29 10:40:00,36.84,36.94,36.84,36.93,131800.0,26.0969,26.1677,26.0969,26.1606,131800.0
2011-06-29 10:50:00,36.93,37.05,36.88,37.02,249500.0,26.1606,26.2456,26.1252,26.2244,249500.0
2011-06-29 11:00:00,37.01,37.05,36.99,37.03,229700.0,26.2173,26.2456,26.2031,26.2315,229700.0
2011-06-29 11:10:00,37.03,37.07,37.0,37.05,100600.0,26.2315,26.2598,26.2102,26.2456,100600.0
2011-06-29 11:20:00,37.05,37.06,37.0,37.04,94100.0,26.2456,26.2527,26.2102,26.2386,94100.0
2011-06-29 11:30:00,37.04,37.06,36.95,36.99,105200.0,26.2386,26.2527,26.1748,26.2031,105200.0
2011-06-29 11:40:00,36.99,37.01,36.95,36.97,84700.0,26.2031,26.2173,26.1748,26.189,84700.0
2011-06-29 11:50:00,36.97,37.02,36.97,37.0,57000.0,26.189,26.2244,26.189,26.2102,57000.0
2011-06-29 12:00:00,37.0,37.0,36.98,37.0,49500.0,26.2102,26.2102,26.1961,26.2102,49500.0
2011-06-29 12:10:00,36.99,37.01,36.96,36.96,98300.0,26.2031,26.2173,26.1819,26.1819,98300.0
2011-06-29 12:20:00,36.96,37.0,36.94,36.96,76400.0,26.1819,26.2102,26.1677,26.1819,76400.0
2011-06-29 12:30:00,36.96,36.98,36.95,36.95,72700.0,26.1819,26.1961,26.1748,26.1748,72700.0
2011-06-29 12:40:00,36.96,36.96,36.92,36.93,46900.0,26.1819,26.1819,26.1535,26.1606,46900.0
2011-06-29 12:50:00,36.94,36.94,36.93,36.94,27200.0,26.1677,26.1677,26.1606,26.1677,27200.0
2011-06-29 13:00:00,36.93,36.98,36.92,36.98,63700.0,26.1606,26.1961,26.1535,26.1961,63700.0
2011-06-29 13:10:00,36.98,37.0,36.97,36.99,37900.0,26.1961,26.2102,26.189,26.2031,37900.0
2011-06-29 13:20:00,36.99,37.0,36.98,36.99,28800.0,26.2031,26.2102,26.1961,26.2031,28800.0
2011-06-29 13:30:00,36.99,37.04,36.98,37.03,86200.0,26.2031,26.2386,26.1961,26.2315,86200.0
2011-06-29 13:40:00,37.04,37.05,37.03,37.04,50300.0,26.2386,26.2456,26.2315,26.2386,50300.0
2011-06-29 13:50:00,37.04,37.04,36.99,37.01,74900.0,26.2386,26.2386,26.2031,26.2173,74900.0
2011-06-29 14:00:00,37.01,37.02,36.97,37.0,86700.0,26.2173,26.2244,26.189,26.2102,86700.0
2011-06-29 14:10:00,37.0,37.01,36.98,37.01,79800.0,26.2102,26.2173,26.1961,26.2173,79800.0
2011-06-29 14:20:00,37.0,37.02,36.91,36.93,97500.0,26.2102,26.2244,26.1465,26.1606,97500.0
2011-06-29 14:30:00,36.92,36.93,36.85,36.86,77700.0,26.1535,26.1606,26.104,26.111,77700.0
2011-06-29 14:40:00,36.87,36.88,36.8,36.82,130100.0,26.1181,26.1252,26.0685,26.0827,130100.0
2011-06-29 14:50:00,36.82,36.89,36.82,36.87,98400.0,26.0827,26.1323,26.0827,26.1181,98400.0
2011-06-29 15:00:00,36.88,36.92,36.86,36.88,95100.0,26.1252,26.1535,26.111,26.1252,95100.0
2011-06-29 15:10:00,36.87,36.91,36.85,36.86,121600.0,26.1181,26.1465,26.104,26.111,121600.0
2011-06-29 15:20:00,36.87,36.93,36.85,36.88,138400.0,26.1181,26.1606,26.104,26.1252,138400.0
2011-06-29 15:30:00,36.87,36.89,36.86,36.87,105300.0,26.1181,26.1323,26.111,26.1181,105300.0
2011-06-29 15:40:00,36.87,36.89,36.84,36.86,242400.0,26.1181,26.1323,26.0969,26.111,242400.0
2011-06-29 15:50:00,36.86,36.95,36.86,36.89,419700.0,26.111,26.1748,26.111,26.1323,419700.0
2011-06-30 09:30:00,37.01,37.16,36.88,37.05,208900.0,26.2173,26.3236,26.1252,26.2456,208900.0
2011-06-30 09:40:00,37.05,37.42,37.05,37.4,251600.0,26.2456,26.5077,26.2456,26.4936,251600.0
2011-06-30 09:50:00,37.4,37.51,37.34,37.35,314900.0,26.4936,26.5715,26.4511,26.4582,314900.0
2011-06-30 10:00:00,37.35,37.47,37.34,37.47,229800.0,26.4582,26.5432,26.4511,26.5432,229800.0
2011-06-30 10:10:00,37.46,37.51,37.46,37.49,222000.0,26.5361,26.5715,26.5361,26.5573,222000.0
2011-06-30 10:20:00,37.5,37.63,37.49,37.57,161800.0,26.5644,26.6565,26.5573,26.614,161800.0
2011-06-30 10:30:00,37.57,37.57,37.5,37.53,132800.0,26.614,26.614,26.5644,26.5857,132800.0
2011-06-30 10:40:00,37.52,37.57,37.49,37.49,132700.0,26.5786,26.614,26.5573,26.5573,132700.0
2011-06-30 10:50:00,37.5,37.55,37.49,37.5,124700.0,26.5644,26.5998,26.5573,26.5644,124700.0
2011-06-30 11:00:00,37.51,37.54,37.49,37.53,107400.0,26.5715,26.5927,26.5573,26.5857,107400.0
2011-06-30 11:10:00,37.53,37.54,37.48,37.48,80100.0,26.5857,26.5927,26.5502,26.5502,80100.0
2011-06-30 11:20:00,37.49,37.49,37.42,37.44,119700.0,26.5573,26.5573,26.5077,26.5219,119700.0
2011-06-30 11:30:00,37.44,37.49,37.43,37.48,113000.0,26.5219,26.5573,26.5148,26.5502,113000.0
2011-06-30 11:40:00,37.48,37.5,37.44,37.45,106300.0,26.5502,26.5644,26.5219,26.529,106300.0
2011-06-30 11:50:00,37.45,37.5,37.39,37.49,90400.0,26.529,26.5644,26.4865,26.5573,90400.0
2011-06-30 12:00:00,37.5,37.52,37.47,37.52,69500.0,26.5644,26.5786,26.5432,26.5786,69500.0
2011-06-30 12:10:00,37.52,37.53,37.47,37.47,90100.0,26.5786,26.5857,26.5432,26.5432,90100.0
2011-06-30 12:20:00,37.47,37.5,37.46,37.5,59000.0,26.5432,26.5644,26.5361,26.5644,59000.0
2011-06-30 12:30:00,37.5,37.57,37.49,37.52,120100.0,26.5644,26.614,26.5573,26.5786,120100.0
2011-06-30 12:40:00,37.53,37.59,37.52,37.59,76000.0,26.5857,26.6282,26.5786,26.6282,76000.0
2011-06-30 12:50:00,37.58,37.62,37.58,37.62,90300.0,26.6211,26.6494,26.6211,26.6494,90300.0
2011-06-30 13:00:00,37.62,37.62,37.6,37.62,126000.0,26.6494,26.6494,26.6352,26.6494,126000.0
2011-06-30 13:10:00,37.62,37.64,37.55,37.56,131900.0,26.6494,26.6636,26.5998,26.6069,131900.0
2011-06-30 13:20:00,37.55,37.56,37.5,37.51,145000.0,26.5998,26.6069,26.5644,26.5715,145000.0
2011-06-30 13:30:00,37.51,37.54,37.49,37.54,83800.0,26.5715,26.5927,26.5573,26.5927,83800.0
2011-06-30 13:40:00,37.53,37.54,37.49,37.5,48400.0,26.5857,26.5927,26.5573,26.5644,48400.0
2011-06-30 13:50:00,37.49,37.5,37.46,37.5,103800.0,26.5573,26.5644,26.5361,26.5644,103800.0
2011-06-30 14:00:00,37.5,37.52,37.47,37.49,100500.0,26.5644,26.5786,26.5432,26.5573,100500.0
2011-06-30 14:10:00,37.5,37.5,37.45,37.46,64200.0,26.5644,26.5644,26.529,26.5361,64200.0
2011-06-30 14:20:00,37.46,37.5,37.46,37.46,81700.0,26.5361,26.5644,26.5361,26.5361,81700.0
2011-06-30 14:30:00,37.47,37.47,37.43,37.44,67300.0,26.5432,26.5432,26.5148,26.5219,67300.0
2011-06-30 14:40:00,37.43,37.48,37.43,37.43,94900.0,26.5148,26.5502,26.5148,26.5148,94900.0
2011-06-30 14:50:00,37.43,37.5,37.41,37.49,110300.0,26.5148,26.5644,26.5007,26.5573,110300.0
2011-06-30 15:00:00,37.49,37.5,37.48,37.5,57500.0,26.5573,26.5644,26.5502,26.5644,57500.0
2011-06-30 15:10:00,37.49,37.5,37.46,37.48,102000.0,26.5573,26.5644,26.5361,26.5502,102000.0
2011-06-30 15:20:00,37.48,37.5,37.47,37.5,98100.0,26.5502,26.5644,26.5432,26.5644,98100.0
2011-06-30 15:30:00,37.49,37.56,37.49,37.55,243600.0,26.5573,26.6069,26.5573,26.5998,243600.0
2011-06-30 15:40:00,37.55,37.61,37.54,37.58,333800.0,26.5998,26.6423,26.5927,26.6211,333800.0
2011-06-30 15:50:00,37.59,37.6,37.55,37.56,614500.0,26.6282,26.6352,26.5998,26.6069,614500.0
2011-07-01 09:30:00,37.65,37.65,37.32,37.51,232300.0,26.6707,26.6707,26.4369,26.5715,232300.0
2011-07-01 09:40:00,37.51,37.52,37.41,37.5,168900.0,26.5715,26.5786,26.5007,26.5644,168900.0
2011-07-01 09:50:00,37.5,37.52,37.39,37.41,135000.0,26.5644,26.5786,26.4865,26.5007,135000.0
2011-07-01 10:00:00,37.42,37.91,37.42,37.9,535500.0,26.5077,26.8548,26.5077,26.8478,535500.0
2011-07-01 10:10:00,37.91,37.98,37.91,37.95,300800.0,26.8548,26.9044,26.8548,26.8832,300800.0
2011-07-01 10:20:00,37.95,37.98,37.89,37.97,186500.0,26.8832,26.9044,26.8407,26.8974,186500.0
2011-07-01 10:30:00,37.96,37.99,37.85,37.85,193900.0,26.8903,26.9115,26.8123,26.8123,193900.0
2011-07-01 10:40:00,37.85,37.89,37.84,37.85,241800.0,26.8123,26.8407,26.8053,26.8123,241800.0
2011-07-01 10:50:00,37.85,37.86,37.8,37.83,98600.0,26.8123,26.8194,26.7769,26.7982,98600.0
2011-07-01 11:00:00,37.84,37.9,37.83,37.87,129500.0,26.8053,26.8478,26.7982,26.8265,129500.0
2011-07-01 11:10:00,37.88,37.88,37.84,37.86,79600.0,26.8336,26.8336,26.8053,26.8194,79600.0
2011-07-01 11:20:00,37.87,37.93,37.84,37.93,84600.0,26.8265,26.869,26.8053,26.869,84600.0
2011-07-01 11:30:00,37.92,37.97,37.92,37.96,152800.0,26.8619,26.8974,26.8619,26.8903,152800.0
2011-07-01 11:40:00,37.95,37.99,37.94,37.98,83600.0,26.8832,26.9115,26.8761,26.9044,83600.0
2011-07-01 11:50:00,37.98,37.99,37.79,37.83,189100.0,26.9044,26.9115,26.7698,26.7982,189100.0
2011-07-01 12:00:00,37.82,37.9,37.82,37.84,122000.0,26.7911,26.8478,26.7911,26.8053,122000.0
2011-07-01 12:10:00,37.85,37.87,37.83,37.83,57500.0,26.8123,26.8265,26.7982,26.7982,57500.0
2011-07-01 12:20:00,37.84,37.88,37.83,37.85,57100.0,26.8053,26.8336,26.7982,26.8123,57100.0
2011-07-01 12:30:00,37.85,37.87,37.81,37.87,61600.0,26.8123,26.8265,26.784,26.8265,61600.0
2011-07-01 12:40:00,37.87,37.87,37.8,37.83,44300.0,26.8265,26.8265,26.7769,26.7982,44300.0
2011-07-01 12:50:00,37.84,37.85,37.8,37.83,60900.0,26.8053,26.8123,26.7769,26.7982,60900.0
2011-07-01 13:00:00,37.83,37.9,37.82,37.9,115800.0,26.7982,26.8478,26.7911,26.8478,115800.0
2011-07-01 13:10:00,37.91,37.91,37.84,37.84,60300.0,26.8548,26.8548,26.8053,26.8053,60300.0
2011-07-01 13:20:00,37.84,37.86,37.83,37.83,75400.0,26.8053,26.8194,26.7982,26.7982,75400.0
2011-07-01 13:30:00,37.84,37.9,37.82,37.87,74100.0,26.8053,26.8478,26.7911,26.8265,74100.0
2011-07-01 13:40:00,37.87,37.87,37.79,37.79,83200.0,26.8265,26.8265,26.7698,26.7698,83200.0
2011-07-01 13:50:00,37.79,37.83,37.78,37.81,56600.0,26.7698,26.7982,26.7628,26.784,56600.0
2011-07-01 14:00:00,37.81,37.83,37.8,37.83,51000.0,26.784,26.7982,26.7769,26.7982,51000.0
2011-07-01 14:10:00,37.82,37.85,37.82,37.84,80900.0,26.7911,26.8123,26.7911,26.8053,80900.0
2011-07-01 14:20:00,37.84,37.86,37.83,37.84,93000.0,26.8053,26.8194,26.7982,26.8053,93000.0
2011-07-01 14:30:00,37.84,37.88,37.84,37.87,80200.0,26.8053,26.8336,26.8053,26.8265,80200.0
2011-07-01 14:40:00,37.87,37.93,37.86,37.91,96200.0,26.8265,26.869,26.8194,26.8548,96200.0
2011-07-01 14:50:00,37.91,37.97,37.91,37.97,119800.0,26.8548,26.8974,26.8548,26.8974,119800.0
2011-07-01 15:00:00,37.97,37.98,37.94,37.94,89200.0,26.8974,26.9044,26.8761,26.8761,89200.0
2011-07-01 15:10:00,37.95,37.97,37.93,37.95,105500.0,26.8832,26.8974,26.869,26.8832,105500.0
2011-07-01 15:20:00,37.95,37.96,37.91,37.96,134400.0,26.8832,26.8903,26.8548,26.8903,134400.0
2011-07-01 15:30:00,37.96,37.99,37.93,37.99,190200.0,26.8903,26.9115,26.869,26.9115,190200.0
2011-07-01 15:40:00,37.99,38.02,37.95,38.02,443900.0,26.9115,26.9328,26.8832,26.9328,443900.0
2011-07-01 15:50:00,38.02,38.03,37.97,37.98,485900.0,26.9328,26.9399,26.8974,26.9044,485900.0
2011-07-05 09:30:00,37.84,37.92,37.5,37.54,232700.0,26.8053,26.8619,26.5644,26.5927,232700.0
2011-07-05 09:40:00,37.55,37.68,37.54,37.65,195400.0,26.5998,26.6919,26.5927,26.6707,195400.0
2011-07-05 09:50:00,37.65,37.73,37.6,37.73,148700.0,26.6707,26.7273,26.6352,26.7273,148700.0
2011-07-05 10:00:00,37.73,37.74,37.66,37.66,219700.0,26.7273,26.7344,26.6778,26.6778,219700.0
2011-07-05 10:10:00,37.67,37.7,37.57,37.62,180700.0,26.6848,26.7061,26.614,26.6494,180700.0
2011-07-05 10:20:00,37.63,37.73,37.62,37.73,134300.0,26.6565,26.7273,26.6494,26.7273,134300.0
2011-07-05 10:30:00,37.73,37.73,37.65,37.69,137800.0,26.7273,26.7273,26.6707,26.699,137800.0
2011-07-05 10:40:00,37.69,37.71,37.67,37.67,86800.0,26.699,26.7132,26.6848,26.6848,86800.0
2011-07-05 10:50:00,37.68,37.72,37.63,37.69,146300.0,26.6919,26.7203,26.6565,26.699,146300.0
2011-07-05 11:00:00,37.69,37.71,37.68,37.71,69300.0,26.699,26.7132,26.6919,26.7132,69300.0
2011-07-05 11:10:00,37.71,37.75,37.7,37.72,72800.0,26.7132,26.7415,26.7061,26.7203,72800.0
2011-07-05 11:20:00,37.72,37.74,37.7,37.71,63900.0,26.7203,26.7344,26.7061,26.7132,63900.0
2011-07-05 11:30:00,37.72,37.75,37.71,37.73,61100.0,26.7203,26.7415,26.7132,26.7273,61100.0
2011-07-05 11:40:00,37.73,37.8,37.72,37.75,72200.0,26.7273,26.7769,26.7203,26.7415,72200.0
2011-07-05 11:50:00,37.75,37.76,37.7,37.72,139200.0,26.7415,26.7486,26.7061,26.7203,139200.0
2011-07-05 12:00:00,37.72,37.76,37.72,37.74,44700.0,26.7203,26.7486,26.7203,26.7344,44700.0
2011-07-05 12:10:00,37.74,37.75,37.73,37.74,30700.0,26.7344,26.7415,26.7273,26.7344,30700.0
2011-07-05 12:20:00,37.73,37.75,37.71,37.74,62400.0,26.7273,26.7415,26.7132,26.7344,62400.0
2011-07-05 12:30:00,37.74,37.75,37.73,37.73,45600.0,26.7344,26.7415,26.7273,26.7273,45600.0
2011-07-05 12:40:00,37.74,37.75,37.71,37.71,44800.0,26.7344,26.7415,26.7132,26.7132,44800.0
2011-07-05 12:50:00,37.71,37.75,37.71,37.75,24200.0,26.7132,26.7415,26.7132,26.7415,24200.0
2011-07-05 13:00:00,37.75,37.77,37.74,37.75,66300.0,26.7415,26.7557,26.7344,26.7415,66300.0
2011-07-05 13:10:00,37.74,37.77,37.74,37.76,31100.0,26.7344,26.7557,26.7344,26.7486,31100.0
2011-07-05 13:20:00,37.77,37.77,37.76,37.77,14900.0,26.7557,26.7557,26.7486,26.7557,14900.0
2011-07-05 13:30:00,37.77,37.77,37.76,37.76,16200.0,26.7557,26.7557,26.7486,26.7486,16200.0
2011-07-05 13:40:00,37.77,37.82,37.76,37.81,64600.0,26.7557,26.7911,26.7486,26.784,64600.0
2011-07-05 13:50:00,37.8,37.83,37.79,37.8,59800.0,26.7769,26.7982,26.7698,26.7769,59800.0
2011-07-05 14:00:00,37.8,37.82,37.72,37.75,166200.0,26.7769,26.7911,26.7203,26.7415,166200.0
2011-07-05 14:10:00,37.75,37.78,37.7,37.72,71600.0,26.7415,26.7628,26.7061,26.7203,71600.0
2011-07-05 14:20:00,37.71,37.72,37.61,37.62,159400.0,26.7132,26.7203,26.6423,26.6494,159400.0
2011-07-05 14:30:00,37.63,37.68,37.6,37.68,114900.0,26.6565,26.6919,26.6352,26.6919,114900.0
2011-07-05 14:40:00,37.68,37.69,37.66,37.67,56700.0,26.6919,26.699,26.6778,26.6848,56700.0
2011-07-05 14:50:00,37.67,37.71,37.66,37.7,40900.0,26.6848,26.7132,26.6778,26.7061,40900.0
2011-07-05 15:00:00,37.71,37.74,37.67,37.74,122900.0,26.7132,26.7344,26.6848,26.7344,122900.0
2011-07-05 15:10:00,37.74,37.75,37.68,37.7,96600.0,26.7344,26.7415,26.6919,26.7061,96600.0
2011-07-05 15:20:00,37.71,37.77,37.7,37.75,116600.0,26.7132,26.7557,26.7061,26.7415,116600.0
2011-07-05 15:30:00,37.76,37.77,37.72,37.73,110100.0,26.7486,26.7557,26.7203,26.7273,110100.0
2011-07-05 15:40:00,37.73,37.75,37.69,37.69,161400.0,26.7273,26.7415,26.699,26.699,161400.0
2011-07-05 15:50:00,37.69,37.74,37.69,37.7,522400.0,26.699,26.7344,26.699,26.7061,522400.0
2011-07-06 09:30:00,37.84,37.94,37.72,37.89,206200.0,26.8053,26.8761,26.7203,26.8407,206200.0
2011-07-06 09:40:00,37.89,37.98,37.85,37.97,102100.0,26.8407,26.9044,26.8123,26.8974,102100.0
2011-07-06 09:50:00,37.97,37.99,37.82,37.82,248100.0,26.8974,26.9115,26.7911,26.7911,248100.0
2011-07-06 10:00:00,37.82,37.86,37.79,37.84,72700.0,26.7911,26.8194,26.7698,26.8053,72700.0
2011-07-06 10:10:00,37.84,37.86,37.78,37.79,90900.0,26.8053,26.8194,26.7628,26.7698,90900.0
2011-07-06 10:20:00,37.8,37.8,37.71,37.78,91500.0,26.7769,26.7769,26.7132,26.7628,91500.0
2011-07-06 10:30:00,37.78,37.83,37.77,37.8,91800.0,26.7628,26.7982,26.7557,26.7769,91800.0
2011-07-06 10:40:00,37.79,37.8,37.72,37.74,93600.0,26.7698,26.7769,26.7203,26.7344,93600.0
2011-07-06 10:50:00,37.74,37.83,37.73,37.79,61600.0,26.7344,26.7982,26.7273,26.7698,61600.0
2011-07-06 11:00:00,37.79,37.81,37.78,37.79,42100.0,26.7698,26.784,26.7628,26.7698,42100.0
2011-07-06 11:10:00,37.79,37.83,37.78,37.8,61000.0,26.7698,26.7982,26.7628,26.7769,61000.0
2011-07-06 11:20:00,37.8,37.84,37.78,37.84,50100.0,26.7769,26.8053,26.7628,26.8053,50100.0
2011-07-06 11:30:00,37.84,37.86,37.8,37.83,93800.0,26.8053,26.8194,26.7769,26.7982,93800.0
2011-07-06 11:40:00,37.82,37.87,37.82,37.83,57900.0,26.7911,26.8265,26.7911,26.7982,57900.0
2011-07-06 11:50:00,37.84,37.86,37.83,37.86,87400.0,26.8053,26.8194,26.7982,26.8194,87400.0
2011-07-06 12:00:00,37.86,37.89,37.85,37.88,47200.0,26.8194,26.8407,26.8123,26.8336,47200.0
2011-07-06 12:10:00,37.89,37.93,37.86,37.92,61500.0,26.8407,26.869,26.8194,26.8619,61500.0
2011-07-06 12:20:00,37.93,37.93,37.85,37.89,76600.0,26.869,26.869,26.8123,26.8407,76600.0
2011-07-06 12:30:00,37.89,37.92,37.88,37.92,51800.0,26.8407,26.8619,26.8336,26.8619,51800.0
2011-07-06 12:40:00,37.91,37.98,37.91,37.98,71400.0,26.8548,26.9044,26.8548,26.9044,71400.0
2011-07-06 12:50:00,37.98,37.99,37.96,37.97,43700.0,26.9044,26.9115,26.8903,26.8974,43700.0
2011-07-06 13:00:00,37.98,38.0,37.9,37.9,148000.0,26.9044,26.9186,26.8478,26.8478,148000.0
2011-07-06 13:10:00,37.9,37.91,37.9,37.91,43100.0,26.8478,26.8548,26.8478,26.8548,43100.0
2011-07-06 13:20:00,37.91,37.91,37.82,37.82,78700.0,26.8548,26.8548,26.7911,26.7911,78700.0
2011-07-06 13:30:00,37.83,37.87,37.82,37.84,61200.0,26.7982,26.8265,26.7911,26.8053,61200.0
2011-07-06 13:40:00,37.84,37.92,37.83,37.91,83800.0,26.8053,26.8619,26.7982,26.8548,83800.0
2011-07-06 13:50:00,37.91,37.92,37.87,37.9,76400.0,26.8548,26.8619,26.8265,26.8478,76400.0
2011-07-06 14:00:00,37.9,37.91,37.82,37.85,147000.0,26.8478,26.8548,26.7911,26.8123,147000.0
2011-07-06 14:10:00,37.84,37.86,37.8,37.83,85500.0,26.8053,26.8194,26.7769,26.7982,85500.0
2011-07-06 14:20:00,37.83,37.83,37.76,37.81,113200.0,26.7982,26.7982,26.7486,26.784,113200.0
2011-07-06 14:30:00,37.81,37.85,37.81,37.82,93000.0,26.784,26.8123,26.784,26.7911,93000.0
2011-07-06 14:40:00,37.82,37.84,37.79,37.79,126100.0,26.7911,26.8053,26.7698,26.7698,126100.0
2011-07-06 14:50:00,37.79,37.8,37.69,37.69,183300.0,26.7698,26.7769,26.699,26.699,183300.0
2011-07-06 15:00:00,37.69,37.8,37.69,37.77,146100.0,26.699,26.7769,26.699,26.7557,146100.0
2011-07-06 15:10:00,37.77,37.79,37.7,37.71,134700.0,26.7557,26.7698,26.7061,26.7132,134700.0
2011-07-06 15:20:00,37.72,37.75,37.7,37.71,174100.0,26.7203,26.7415,26.7061,26.7132,174100.0
2011-07-06 15:30:00,37.7,37.72,37.64,37.67,209600.0,26.7061,26.7203,26.6636,26.6848,209600.0
2011-07-06 15:40:00,37.67,37.73,37.65,37.67,419100.0,26.6848,26.7273,26.6707,26.6848,419100.0
2011-07-06 15:50:00,37.68,37.75,37.67,37.74,884300.0,26.6919,26.7415,26.6848,26.7344,884300.0
2011-07-07 09:30:00,38.06,38.42,38.02,38.42,401200.0,26.9611,27.2161,26.9328,27.2161,401200.0
2011-07-07 09:40:00,38.41,38.42,38.33,38.33,217100.0,27.209,27.2161,27.1524,27.1524,217100.0
2011-07-07 09:50:00,38.34,38.5,38.34,38.43,194200.0,27.1595,27.2728,27.1595,27.2232,194200.0
2011-07-07 10:00:00,38.44,38.5,38.43,38.5,246100.0,27.2303,27.2728,27.2232,27.2728,246100.0
2011-07-07 10:10:00,38.5,38.7,38.49,38.59,408900.0,27.2728,27.4145,27.2657,27.3365,408900.0
2011-07-07 10:20:00,38.59,38.66,38.59,38.66,216000.0,27.3365,27.3861,27.3365,27.3861,216000.0
2011-07-07 10:30:00,38.65,38.66,38.6,38.6,147600.0,27.3791,27.3861,27.3436,27.3436,147600.0
2011-07-07 10:40:00,38.6,38.62,38.53,38.54,230300.0,27.3436,27.3578,27.294,27.3011,230300.0
2011-07-07 10:50:00,38.54,38.59,38.49,38.58,114600.0,27.3011,27.3365,27.2657,27.3295,114600.0
2011-07-07 11:00:00,38.57,38.59,38.53,38.53,54800.0,27.3224,27.3365,27.294,27.294,54800.0
2011-07-07 11:10:00,38.53,38.54,38.43,38.45,153000.0,27.294,27.3011,27.2232,27.2374,153000.0
2011-07-07 11:20:00,38.46,38.47,38.45,38.45,111900.0,27.2445,27.2515,27.2374,27.2374,111900.0
2011-07-07 11:30:00,38.44,38.46,38.42,38.45,69200.0,27.2303,27.2445,27.2161,27.2374,69200.0
2011-07-07 11:40:00,38.46,38.46,38.41,38.43,108900.0,27.2445,27.2445,27.209,27.2232,108900.0
2011-07-07 11:50:00,38.43,38.44,38.41,38.44,172300.0,27.2232,27.2303,27.209,27.2303,172300.0
2011-07-07 12:00:00,38.44,38.44,38.33,38.36,182500.0,27.2303,27.2303,27.1524,27.1736,182500.0
2011-07-07 12:10:00,38.37,38.45,38.37,38.44,61500.0,27.1807,27.2374,27.1807,27.2303,61500.0
2011-07-07 12:20:00,38.43,38.49,38.42,38.48,168300.0,27.2232,27.2657,27.2161,27.2586,168300.0
2011-07-07 12:30:00,38.48,38.56,38.48,38.56,108900.0,27.2586,27.3153,27.2586,27.3153,108900.0
2011-07-07 12:40:00,38.56,38.56,38.55,38.56,34000.0,27.3153,27.3153,27.3082,27.3153,34000.0
2011-07-07 12:50:00,38.56,38.6,38.55,38.56,93400.0,27.3153,27.3436,27.3082,27.3153,93400.0
2011-07-07 13:00:00,38.55,38.58,38.55,38.57,79200.0,27.3082,27.3295,27.3082,27.3224,79200.0
2011-07-07 13:10:00,38.57,38.6,38.57,38.58,46100.0,27.3224,27.3436,27.3224,27.3295,46100.0
2011-07-07 13:20:00,38.59,38.65,38.57,38.65,119900.0,27.3365,27.3791,27.3224,27.3791,119900.0
2011-07-07 13:30:00,38.64,38.64,38.62,38.62,38600.0,27.372,27.372,27.3578,27.3578,38600.0
2011-07-07 13:40:00,38.63,38.64,38.62,38.63,63600.0,27.3649,27.372,27.3578,27.3649,63600.0
2011-07-07 13:50:00,38.62,38.63,38.59,38.59,47600.0,27.3578,27.3649,27.3365,27.3365,47600.0
2011-07-07 14:00:00,38.59,38.6,38.57,38.57,80000.0,27.3365,27.3436,27.3224,27.3224,80000.0
2011-07-07 14:10:00,38.57,38.62,38.57,38.62,91700.0,27.3224,27.3578,27.3224,27.3578,91700.0
2011-07-07 14:20:00,38.62,38.67,38.61,38.63,168200.0,27.3578,27.3932,27.3507,27.3649,168200.0
2011-07-07 14:30:00,38.63,38.65,38.63,38.64,78100.0,27.3649,27.3791,27.3649,27.372,78100.0
2011-07-07 14:40:00,38.65,38.68,38.64,38.68,85200.0,27.3791,27.4003,27.372,27.4003,85200.0
2011-07-07 14:50:00,38.67,38.69,38.65,38.67,241300.0,27.3932,27.4074,27.3791,27.3932,241300.0
2011-07-07 15:00:00,38.67,38.69,38.66,38.68,93900.0,27.3932,27.4074,27.3861,27.4003,93900.0
2011-07-07 15:10:00,38.67,38.68,38.63,38.64,181800.0,27.3932,27.4003,27.3649,27.372,181800.0
2011-07-07 15:20:00,38.64,38.64,38.6,38.6,129500.0,27.372,27.372,27.3436,27.3436,129500.0
2011-07-07 15:30:00,38.61,38.62,38.56,38.56,292300.0,27.3507,27.3578,27.3153,27.3153,292300.0
2011-07-07 15:40:00,38.56,38.59,38.55,38.55,374600.0,27.3153,27.3365,27.3082,27.3082,374600.0
2011-07-07 15:50:00,38.55,38.58,38.52,38.55,612400.0,27.3082,27.3295,27.287,27.3082,612400.0
2011-07-08 09:30:00,38.01,38.15,37.98,38.01,266100.0,26.9257,27.0249,26.9044,26.9257,266100.0
2011-07-08 09:40:00,38.01,38.13,37.98,37.99,303100.0,26.9257,27.0107,26.9044,26.9115,303100.0
2011-07-08 09:50:00,37.99,38.04,37.94,37.96,264700.0,26.9115,26.9469,26.8761,26.8903,264700.0
2011-07-08 10:00:00,37.96,37.99,37.89,37.94,219100.0,26.8903,26.9115,26.8407,26.8761,219100.0
2011-07-08 10:10:00,37.95,37.96,37.88,37.89,227900.0,26.8832,26.8903,26.8336,26.8407,227900.0
2011-07-08 10:20:00,37.9,37.91,37.85,37.9,117600.0,26.8478,26.8548,26.8123,26.8478,117600.0
2011-07-08 10:30:00,37.9,38.0,37.88,37.97,224200.0,26.8478,26.9186,26.8336,26.8974,224200.0
2011-07-08 10:40:00,37.97,38.03,37.93,37.94,99800.0,26.8974,26.9399,26.869,26.8761,99800.0
2011-07-08 10:50:00,37.95,38.05,37.92,38.04,83800.0,26.8832,26.954,26.8619,26.9469,83800.0
2011-07-08 11:00:00,38.03,38.04,37.9,37.91,227000.0,26.9399,26.9469,26.8478,26.8548,227000.0
2011-07-08 11:10:00,37.91,37.91,37.85,37.9,133100.0,26.8548,26.8548,26.8123,26.8478,133100.0
2011-07-08 11:20:00,37.9,37.92,37.89,37.9,89500.0,26.8478,26.8619,26.8407,26.8478,89500.0
2011-07-08 11:30:00,37.9,37.93,37.86,37.9,137300.0,26.8478,26.869,26.8194,26.8478,137300.0
2011-07-08 11:40:00,37.9,37.91,37.86,37.9,109500.0,26.8478,26.8548,26.8194,26.8478,109500.0
2011-07-08 11:50:00,37.9,37.91,37.86,37.89,109000.0,26.8478,26.8548,26.8194,26.8407,109000.0
2011-07-08 12:00:00,37.89,37.91,37.86,37.88,68600.0,26.8407,26.8548,26.8194,26.8336,68600.0
2011-07-08 12:10:00,37.87,37.89,37.82,37.83,87400.0,26.8265,26.8407,26.7911,26.7982,87400.0
2011-07-08 12:20:00,37.83,37.85,37.8,37.83,78500.0,26.7982,26.8123,26.7769,26.7982,78500.0
2011-07-08 12:30:00,37.83,37.87,37.82,37.85,79900.0,26.7982,26.8265,26.7911,26.8123,79900.0
2011-07-08 12:40:00,37.86,37.87,37.79,37.84,84800.0,26.8194,26.8265,26.7698,26.8053,84800.0
2011-07-08 12:50:00,37.83,37.84,37.76,37.78,71500.0,26.7982,26.8053,26.7486,26.7628,71500.0
2011-07-08 13:00:00,37.77,37.81,37.76,37.81,54900.0,26.7557,26.784,26.7486,26.784,54900.0
2011-07-08 13:10:00,37.8,37.81,37.78,37.81,61000.0,26.7769,26.784,26.7628,26.784,61000.0
2011-07-08 13:20:00,37.8,37.86,37.76,37.86,92600.0,26.7769,26.8194,26.7486,26.8194,92600.0
2011-07-08 13:30:00,37.85,37.94,37.84,37.93,94900.0,26.8123,26.8761,26.8053,26.869,94900.0
2011-07-08 13:40:00,37.92,37.98,37.92,37.93,134500.0,26.8619,26.9044,26.8619,26.869,134500.0
2011-07-08 13:50:00,37.94,37.96,37.93,37.95,62200.0,26.8761,26.8903,26.869,26.8832,62200.0
2011-07-08 14:00:00,37.95,38.0,37.94,37.99,154500.0,26.8832,26.9186,26.8761,26.9115,154500.0
2011-07-08 14:10:00,37.99,38.02,37.9,37.94,193400.0,26.9115,26.9328,26.8478,26.8761,193400.0
2011-07-08 14:20:00,37.94,37.94,37.91,37.94,49100.0,26.8761,26.8761,26.8548,26.8761,49100.0
2011-07-08 14:30:00,37.94,37.99,37.92,37.94,104200.0,26.8761,26.9115,26.8619,26.8761,104200.0
2011-07-08 14:40:00,37.94,38.0,37.91,38.0,89700.0,26.8761,26.9186,26.8548,26.9186,89700.0
2011-07-08 14:50:00,38.0,38.01,37.94,37.95,116300.0,26.9186,26.9257,26.8761,26.8832,116300.0
2011-07-08 15:00:00,37.95,38.02,37.94,37.99,118900.0,26.8832,26.9328,26.8761,26.9115,118900.0
2011-07-08 15:10:00,37.99,38.0,37.91,37.91,165900.0,26.9115,26.9186,26.8548,26.8548,165900.0
2011-07-08 15:20:00,37.91,37.95,37.9,37.94,126000.0,26.8548,26.8832,26.8478,26.8761,126000.0
2011-07-08 15:30:00,37.93,38.04,37.92,38.01,149100.0,26.869,26.9469,26.8619,26.9257,149100.0
2011-07-08 15:40:00,38.01,38.08,37.99,38.08,255200.0,26.9257,26.9753,26.9115,26.9753,255200.0
2011-07-08 15:50:00,38.08,38.11,38.06,38.09,431800.0,26.9753,26.9965,26.9611,26.9824,431800.0
2011-07-11 09:30:00,37.61,37.91,37.45,37.6,471100.0,26.6423,26.8548,26.529,26.6352,471100.0
2011-07-11 09:40:00,37.6,37.61,37.51,37.56,296500.0,26.6352,26.6423,26.5715,26.6069,296500.0
2011-07-11 09:50:00,37.56,37.68,37.54,37.55,225500.0,26.6069,26.6919,26.5927,26.5998,225500.0
2011-07-11 10:00:00,37.54,37.59,37.5,37.5,89700.0,26.5927,26.6282,26.5644,26.5644,89700.0
2011-07-11 10:10:00,37.5,37.51,37.4,37.4,157600.0,26.5644,26.5715,26.4936,26.4936,157600.0
2011-07-11 10:20:00,37.41,37.41,37.37,37.4,161100.0,26.5007,26.5007,26.4723,26.4936,161100.0
2011-07-11 10:30:00,37.4,37.4,37.3,37.34,268200.0,26.4936,26.4936,26.4227,26.4511,268200.0
2011-07-11 10:40:00,37.35,37.43,37.32,37.43,159000.0,26.4582,26.5148,26.4369,26.5148,159000.0
2011-07-11 10:50:00,37.43,37.45,37.3,37.3,239600.0,26.5148,26.529,26.4227,26.4227,239600.0
2011-07-11 11:00:00,37.3,37.41,37.3,37.41,126500.0,26.4227,26.5007,26.4227,26.5007,126500.0
2011-07-11 11:10:00,37.4,37.44,37.36,37.42,80500.0,26.4936,26.5219,26.4652,26.5077,80500.0
2011-07-11 11:20:00,37.41,37.49,37.41,37.49,69100.0,26.5007,26.5573,26.5007,26.5573,69100.0
2011-07-11 11:30:00,37.48,37.51,37.42,37.42,73600.0,26.5502,26.5715,26.5077,26.5077,73600.0
2011-07-11 11:40:00,37.43,37.47,37.41,37.46,56000.0,26.5148,26.5432,26.5007,26.5361,56000.0
2011-07-11 11:50:00,37.46,37.51,37.42,37.42,70600.0,26.5361,26.5715,26.5077,26.5077,70600.0
2011-07-11 12:00:00,37.42,37.45,37.4,37.44,47200.0,26.5077,26.529,26.4936,26.5219,47200.0
2011-07-11 12:10:00,37.43,37.43,37.41,37.42,55000.0,26.5148,26.5148,26.5007,26.5077,55000.0
2011-07-11 12:20:00,37.43,37.43,37.38,37.39,30600.0,26.5148,26.5148,26.4794,26.4865,30600.0
2011-07-11 12:30:00,37.38,37.39,37.34,37.35,43000.0,26.4794,26.4865,26.4511,26.4582,43000.0
2011-07-11 12:40:00,37.34,37.37,37.32,37.33,74800.0,26.4511,26.4723,26.4369,26.444,74800.0
2011-07-11 12:50:00,37.33,37.35,37.29,37.35,88100.0,26.444,26.4582,26.4157,26.4582,88100.0
2011-07-11 13:00:00,37.34,37.37,37.32,37.37,91000.0,26.4511,26.4723,26.4369,26.4723,91000.0
2011-07-11 13:10:00,37.36,37.37,37.29,37.31,70900.0,26.4652,26.4723,26.4157,26.4298,70900.0
2011-07-11 13:20:00,37.31,37.38,37.3,37.37,46200.0,26.4298,26.4794,26.4227,26.4723,46200.0
2011-07-11 13:30:00,37.37,37.38,37.36,37.37,40500.0,26.4723,26.4794,26.4652,26.4723,40500.0
2011-07-11 13:40:00,37.37,37.4,37.35,37.39,95100.0,26.4723,26.4936,26.4582,26.4865,95100.0
2011-07-11 13:50:00,37.41,37.44,37.4,37.44,45400.0,26.5007,26.5219,26.4936,26.5219,45400.0
2011-07-11 14:00:00,37.43,37.47,37.41,37.43,119700.0,26.5148,26.5432,26.5007,26.5148,119700.0
2011-07-11 14:10:00,37.43,37.45,37.38,37.41,106900.0,26.5148,26.529,26.4794,26.5007,106900.0
2011-07-11 14:20:00,37.4,37.43,37.39,37.41,134300.0,26.4936,26.5148,26.4865,26.5007,134300.0
2011-07-11 14:30:00,37.4,37.44,37.39,37.44,154400.0,26.4936,26.5219,26.4865,26.5219,154400.0
2011-07-11 14:40:00,37.44,37.46,37.41,37.42,106700.0,26.5219,26.5361,26.5007,26.5077,106700.0
2011-07-11 14:50:00,37.43,37.43,37.36,37.41,244500.0,26.5148,26.5148,26.4652,26.5007,244500.0
2011-07-11 15:00:00,37.41,37.44,37.34,37.34,303700.0,26.5007,26.5219,26.4511,26.4511,303700.0
2011-07-11 15:10:00,37.34,37.38,37.33,37.34,185000.0,26.4511,26.4794,26.444,26.4511,185000.0
2011-07-11 15:20:00,37.33,37.36,37.28,37.31,693100.0,26.444,26.4652,26.4086,26.4298,693100.0
2011-07-11 15:30:00,37.31,37.38,37.29,37.36,436700.0,26.4298,26.4794,26.4157,26.4652,436700.0
2011-07-11 15:40:00,37.36,37.41,37.35,37.39,508800.0,26.4652,26.5007,26.4582,26.4865,508800.0
2011-07-11 15:50:00,37.39,37.44,37.35,37.43,536600.0,26.4865,26.5219,26.4582,26.5148,536600.0
2011-07-12 09:30:00,37.32,37.53,37.26,37.51,196200.0,26.4369,26.5857,26.3944,26.5715,196200.0
2011-07-12 09:40:00,37.51,37.59,37.48,37.48,175300.0,26.5715,26.6282,26.5502,26.5502,175300.0
2011-07-12 09:50:00,37.47,37.58,37.38,37.58,158200.0,26.5432,26.6211,26.4794,26.6211,158200.0
2011-07-12 10:00:00,37.58,37.63,37.52,37.62,120200.0,26.6211,26.6565,26.5786,26.6494,120200.0
2011-07-12 10:10:00,37.62,37.65,37.58,37.61,95700.0,26.6494,26.6707,26.6211,26.6423,95700.0
2011-07-12 10:20:00,37.61,37.65,37.53,37.61,117700.0,26.6423,26.6707,26.5857,26.6423,117700.0
2011-07-12 10:30:00,37.62,37.66,37.59,37.64,95000.0,26.6494,26.6778,26.6282,26.6636,95000.0
2011-07-12 10:40:00,37.63,37.65,37.59,37.62,86100.0,26.6565,26.6707,26.6282,26.6494,86100.0
2011-07-12 10:50:00,37.63,37.66,37.58,37.64,154100.0,26.6565,26.6778,26.6211,26.6636,154100.0
2011-07-12 11:00:00,37.63,37.73,37.63,37.7,126900.0,26.6565,26.7273,26.6565,26.7061,126900.0
2011-07-12 11:10:00,37.7,37.74,37.68,37.7,81000.0,26.7061,26.7344,26.6919,26.7061,81000.0
2011-07-12 11:20:00,37.7,37.83,37.69,37.82,178300.0,26.7061,26.7982,26.699,26.7911,178300.0
2011-07-12 11:30:00,37.83,37.85,37.79,37.8,91200.0,26.7982,26.8123,26.7698,26.7769,91200.0
2011-07-12 11:40:00,37.81,37.9,37.8,37.84,104900.0,26.784,26.8478,26.7769,26.8053,104900.0
2011-07-12 11:50:00,37.84,37.84,37.79,37.83,86900.0,26.8053,26.8053,26.7698,26.7982,86900.0
2011-07-12 12:00:00,37.83,37.86,37.79,37.86,81800.0,26.7982,26.8194,26.7698,26.8194,81800.0
2011-07-12 12:10:00,37.86,37.86,37.81,37.84,42200.0,26.8194,26.8194,26.784,26.8053,42200.0
2011-07-12 12:20:00,37.83,37.84,37.75,37.75,32300.0,26.7982,26.8053,26.7415,26.7415,32300.0
2011-07-12 12:30:00,37.76,37.77,37.71,37.71,52300.0,26.7486,26.7557,26.7132,26.7132,52300.0
2011-07-12 12:40:00,37.71,37.76,37.71,37.73,53400.0,26.7132,26.7486,26.7132,26.7273,53400.0
2011-07-12 12:50:00,37.73,37.79,37.73,37.78,49700.0,26.7273,26.7698,26.7273,26.7628,49700.0
2011-07-12 13:00:00,37.78,37.83,37.77,37.83,63400.0,26.7628,26.7982,26.7557,26.7982,63400.0
2011-07-12 13:10:00,37.83,37.83,37.73,37.77,78700.0,26.7982,26.7982,26.7273,26.7557,78700.0
2011-07-12 13:20:00,37.77,37.78,37.72,37.72,67900.0,26.7557,26.7628,26.7203,26.7203,67900.0
2011-07-12 13:30:00,37.72,37.74,37.69,37.72,70700.0,26.7203,26.7344,26.699,26.7203,70700.0
2011-07-12 13:40:00,37.73,37.73,37.69,37.73,43700.0,26.7273,26.7273,26.699,26.7273,43700.0
2011-07-12 13:50:00,37.73,37.73,37.68,37.68,73100.0,26.7273,26.7273,26.6919,26.6919,73100.0
2011-07-12 14:00:00,37.68,37.8,37.68,37.8,93600.0,26.6919,26.7769,26.6919,26.7769,93600.0
2011-07-12 14:10:00,37.8,37.91,37.79,37.9,204300.0,26.7769,26.8548,26.7698,26.8478,204300.0
2011-07-12 14:20:00,37.9,37.93,37.89,37.9,111900.0,26.8478,26.869,26.8407,26.8478,111900.0
2011-07-12 14:30:00,37.91,37.91,37.79,37.8,81400.0,26.8548,26.8548,26.7698,26.7769,81400.0
2011-07-12 14:40:00,37.81,37.83,37.77,37.79,81000.0,26.784,26.7982,26.7557,26.7698,81000.0
2011-07-12 14:50:00,37.79,37.8,37.73,37.74,60500.0,26.7698,26.7769,26.7273,26.7344,60500.0
2011-07-12 15:00:00,37.74,37.81,37.74,37.75,140500.0,26.7344,26.784,26.7344,26.7415,140500.0
2011-07-12 15:10:00,37.75,37.77,37.65,37.67,283400.0,26.7415,26.7557,26.6707,26.6848,283400.0
2011-07-12 15:20:00,37.67,37.69,37.56,37.63,539300.0,26.6848,26.699,26.6069,26.6565,539300.0
2011-07-12 15:30:00,37.63,37.64,37.55,37.58,195400.0,26.6565,26.6636,26.5998,26.6211,195400.0
2011-07-12 15:40:00,37.58,37.58,37.39,37.4,422100.0,26.6211,26.6211,26.4865,26.4936,422100.0
2011-07-12 15:50:00,37.39,37.41,37.36,37.37,1139900.0,26.4865,26.5007,26.4652,26.4723,1139900.0
2011-07-13 09:30:00,37.58,37.68,37.51,37.62,151500.0,26.6211,26.6919,26.5715,26.6494,151500.0
2011-07-13 09:40:00,37.62,37.63,37.43,37.44,195800.0,26.6494,26.6565,26.5148,26.5219,195800.0
2011-07-13 09:50:00,37.44,37.46,37.32,37.33,128000.0,26.5219,26.5361,26.4369,26.444,128000.0
2011-07-13 10:00:00,37.34,37.44,37.34,37.39,326100.0,26.4511,26.5219,26.4511,26.4865,326100.0
2011-07-13 10:10:00,37.38,37.49,37.36,37.48,130100.0,26.4794,26.5573,26.4652,26.5502,130100.0
2011-07-13 10:20:00,37.48,37.51,37.43,37.44,99000.0,26.5502,26.5715,26.5148,26.5219,99000.0
2011-07-13 10:30:00,37.45,37.53,37.44,37.5,195400.0,26.529,26.5857,26.5219,26.5644,195400.0
2011-07-13 10:40:00,37.49,37.52,37.48,37.51,78900.0,26.5573,26.5786,26.5502,26.5715,78900.0
2011-07-13 10:50:00,37.51,37.56,37.5,37.55,157600.0,26.5715,26.6069,26.5644,26.5998,157600.0
2011-07-13 11:00:00,37.56,37.59,37.54,37.56,94600.0,26.6069,26.6282,26.5927,26.6069,94600.0
2011-07-13 11:10:00,37.55,37.6,37.54,37.59,93500.0,26.5998,26.6352,26.5927,26.6282,93500.0
2011-07-13 11:20:00,37.58,37.58,37.49,37.52,397900.0,26.6211,26.6211,26.5573,26.5786,397900.0
2011-07-13 11:30:00,37.52,37.53,37.46,37.47,129200.0,26.5786,26.5857,26.5361,26.5432,129200.0
2011-07-13 11:40:00,37.46,37.48,37.41,37.41,86200.0,26.5361,26.5502,26.5007,26.5007,86200.0
2011-07-13 11:50:00,37.41,37.43,37.4,37.42,55500.0,26.5007,26.5148,26.4936,26.5077,55500.0
2011-07-13 12:00:00,37.42,37.44,37.4,37.41,66800.0,26.5077,26.5219,26.4936,26.5007,66800.0
2011-07-13 12:10:00,37.42,37.45,37.42,37.44,41500.0,26.5077,26.529,26.5077,26.5219,41500.0
2011-07-13 12:20:00,37.44,37.45,37.43,37.44,104500.0,26.5219,26.529,26.5148,26.5219,104500.0
2011-07-13 12:30:00,37.45,37.47,37.43,37.43,63800.0,26.529,26.5432,26.5148,26.5148,63800.0
2011-07-13 12:40:00,37.43,37.46,37.39,37.45,69800.0,26.5148,26.5361,26.4865,26.529,69800.0
2011-07-13 12:50:00,37.45,37.45,37.42,37.43,59500.0,26.529,26.529,26.5077,26.5148,59500.0
2011-07-13 13:00:00,37.42,37.43,37.37,37.38,127400.0,26.5077,26.5148,26.4723,26.4794,127400.0
2011-07-13 13:10:00,37.38,37.38,37.34,37.35,61400.0,26.4794,26.4794,26.4511,26.4582,61400.0
2011-07-13 13:20:00,37.35,37.36,37.32,37.34,63400.0,26.4582,26.4652,26.4369,26.4511,63400.0
2011-07-13 13:30:00,37.34,37.37,37.34,37.36,86600.0,26.4511,26.4723,26.4511,26.4652,86600.0
2011-07-13 13:40:00,37.37,37.41,37.36,37.41,34000.0,26.4723,26.5007,26.4652,26.5007,34000.0
2011-07-13 13:50:00,37.4,37.41,37.33,37.33,75200.0,26.4936,26.5007,26.444,26.444,75200.0
2011-07-13 14:00:00,37.33,37.35,37.31,37.33,102600.0,26.444,26.4582,26.4298,26.444,102600.0
2011-07-13 14:10:00,37.34,37.34,37.29,37.32,162700.0,26.4511,26.4511,26.4157,26.4369,162700.0
2011-07-13 14:20:00,37.32,37.33,37.29,37.33,131500.0,26.4369,26.444,26.4157,26.444,131500.0
2011-07-13 14:30:00,37.33,37.4,37.33,37.4,109900.0,26.444,26.4936,26.444,26.4936,109900.0
2011-07-13 14:40:00,37.39,37.4,37.34,37.4,99300.0,26.4865,26.4936,26.4511,26.4936,99300.0
2011-07-13 14:50:00,37.39,37.45,37.38,37.4,94100.0,26.4865,26.529,26.4794,26.4936,94100.0
2011-07-13 15:00:00,37.39,37.45,37.32,37.33,107100.0,26.4865,26.529,26.4369,26.444,107100.0
2011-07-13 15:10:00,37.34,37.34,37.23,37.25,102300.0,26.4511,26.4511,26.3731,26.3873,102300.0
2011-07-13 15:20:00,37.24,37.29,37.22,37.26,158800.0,26.3802,26.4157,26.3661,26.3944,158800.0
2011-07-13 15:30:00,37.27,37.27,37.18,37.18,222100.0,26.4015,26.4015,26.3377,26.3377,222100.0
2011-07-13 15:40:00,37.18,37.25,37.15,37.22,331600.0,26.3377,26.3873,26.3165,26.3661,331600.0
2011-07-13 15:50:00,37.22,37.31,37.22,37.29,363600.0,26.3661,26.4298,26.3661,26.4157,363600.0
2011-07-14 09:30:00,37.3,37.35,37.07,37.16,278700.0,26.4227,26.4582,26.2598,26.3236,278700.0
2011-07-14 09:40:00,37.17,37.17,37.06,37.06,142800.0,26.3306,26.3306,26.2527,26.2527,142800.0
2011-07-14 09:50:00,37.06,37.17,37.06,37.14,134400.0,26.2527,26.3306,26.2527,26.3094,134400.0
2011-07-14 10:00:00,37.15,37.24,37.14,37.23,117200.0,26.3165,26.3802,26.3094,26.3731,117200.0
2011-07-14 10:10:00,37.23,37.34,37.18,37.34,113700.0,26.3731,26.4511,26.3377,26.4511,113700.0
2011-07-14 10:20:00,37.34,37.46,37.34,37.4,94700.0,26.4511,26.5361,26.4511,26.4936,94700.0
2011-07-14 10:30:00,37.4,37.43,37.29,37.32,83800.0,26.4936,26.5148,26.4157,26.4369,83800.0
2011-07-14 10:40:00,37.33,37.33,37.23,37.23,116500.0,26.444,26.444,26.3731,26.3731,116500.0
2011-07-14 10:50:00,37.22,37.23,37.14,37.17,135200.0,26.3661,26.3731,26.3094,26.3306,135200.0
2011-07-14 11:00:00,37.17,37.18,37.08,37.1,262900.0,26.3306,26.3377,26.2669,26.2811,262900.0
2011-07-14 11:10:00,37.1,37.2,37.07,37.19,75500.0,26.2811,26.3519,26.2598,26.3448,75500.0
2011-07-14 11:20:00,37.19,37.23,37.19,37.22,56900.0,26.3448,26.3731,26.3448,26.3661,56900.0
2011-07-14 11:30:00,37.22,37.23,37.14,37.15,132800.0,26.3661,26.3731,26.3094,26.3165,132800.0
2011-07-14 11:40:00,37.15,37.2,37.14,37.2,71100.0,26.3165,26.3519,26.3094,26.3519,71100.0
2011-07-14 11:50:00,37.2,37.21,37.15,37.15,77200.0,26.3519,26.359,26.3165,26.3165,77200.0
2011-07-14 12:00:00,37.15,37.16,37.08,37.09,100600.0,26.3165,26.3236,26.2669,26.274,100600.0
2011-07-14 12:10:00,37.09,37.09,37.01,37.01,158100.0,26.274,26.274,26.2173,26.2173,158100.0
2011-07-14 12:20:00,37.02,37.03,37.0,37.01,61200.0,26.2244,26.2315,26.2102,26.2173,61200.0
2011-07-14 12:30:00,37.02,37.07,37.01,37.07,36000.0,26.2244,26.2598,26.2173,26.2598,36000.0
2011-07-14 12:40:00,37.07,37.11,37.04,37.04,47900.0,26.2598,26.2881,26.2386,26.2386,47900.0
2011-07-14 12:50:00,37.05,37.05,37.0,37.02,63300.0,26.2456,26.2456,26.2102,26.2244,63300.0
2011-07-14 13:00:00,37.03,37.05,37.0,37.05,70100.0,26.2315,26.2456,26.2102,26.2456,70100.0
2011-07-14 13:10:00,37.04,37.05,36.99,37.0,132400.0,26.2386,26.2456,26.2031,26.2102,132400.0
2011-07-14 13:20:00,37.0,37.09,36.95,37.09,479800.0,26.2102,26.274,26.1748,26.274,479800.0
2011-07-14 13:30:00,37.08,37.22,37.08,37.12,162200.0,26.2669,26.3661,26.2669,26.2952,162200.0
2011-07-14 13:40:00,37.13,37.16,37.07,37.13,72700.0,26.3023,26.3236,26.2598,26.3023,72700.0
2011-07-14 13:50:00,37.13,37.17,37.09,37.16,73700.0,26.3023,26.3306,26.274,26.3236,73700.0
2011-07-14 14:00:00,37.17,37.19,37.12,37.14,99400.0,26.3306,26.3448,26.2952,26.3094,99400.0
2011-07-14 14:10:00,37.15,37.24,37.14,37.18,97100.0,26.3165,26.3802,26.3094,26.3377,97100.0
2011-07-14 14:20:00,37.17,37.2,37.08,37.13,97400.0,26.3306,26.3519,26.2669,26.3023,97400.0
2011-07-14 14:30:00,37.12,37.13,37.09,37.11,74100.0,26.2952,26.3023,26.274,26.2881,74100.0
2011-07-14 14:40:00,37.1,37.14,37.02,37.03,154700.0,26.2811,26.3094,26.2244,26.2315,154700.0
2011-07-14 14:50:00,37.03,37.07,37.02,37.05,181900.0,26.2315,26.2598,26.2244,26.2456,181900.0
2011-07-14 15:00:00,37.05,37.09,36.94,36.96,175000.0,26.2456,26.274,26.1677,26.1819,175000.0
2011-07-14 15:10:00,36.95,36.97,36.91,36.96,172100.0,26.1748,26.189,26.1465,26.1819,172100.0
2011-07-14 15:20:00,36.96,37.01,36.92,36.92,171600.0,26.1819,26.2173,26.1535,26.1535,171600.0
2011-07-14 15:30:00,36.93,36.99,36.91,36.96,241900.0,26.1606,26.2031,26.1465,26.1819,241900.0
2011-07-14 15:40:00,36.97,36.98,36.91,36.97,316900.0,26.189,26.1961,26.1465,26.189,316900.0
2011-07-14 15:50:00,36.97,36.98,36.88,36.94,365500.0,26.189,26.1961,26.1252,26.1677,365500.0
2011-07-15 09:30:00,37.03,37.09,36.9,37.07,882700.0,26.2315,26.274,26.1394,26.2598,882700.0
2011-07-15 09:40:00,37.07,37.07,36.86,37.0,123900.0,26.2598,26.2598,26.111,26.2102,123900.0
2011-07-15 09:50:00,36.99,36.99,36.71,36.77,242900.0,26.2031,26.2031,26.0048,26.0473,242900.0
2011-07-15 10:00:00,36.78,36.98,36.78,36.82,124000.0,26.0544,26.1961,26.0544,26.0827,124000.0
2011-07-15 10:10:00,36.81,36.82,36.7,36.7,133700.0,26.0756,26.0827,25.9977,25.9977,133700.0
2011-07-15 10:20:00,36.7,36.71,36.6,36.65,155500.0,25.9977,26.0048,25.9269,25.9623,155500.0
2011-07-15 10:30:00,36.65,36.7,36.64,36.67,250200.0,25.9623,25.9977,25.9552,25.9765,250200.0
2011-07-15 10:40:00,36.67,36.72,36.62,36.62,106000.0,25.9765,26.0119,25.941,25.941,106000.0
2011-07-15 10:50:00,36.62,36.65,36.58,36.6,121300.0,25.941,25.9623,25.9127,25.9269,121300.0
2011-07-15 11:00:00,36.61,36.62,36.54,36.58,124600.0,25.9339,25.941,25.8844,25.9127,124600.0
2011-07-15 11:10:00,36.59,36.66,36.57,36.61,154000.0,25.9198,25.9694,25.9056,25.9339,154000.0
2011-07-15 11:20:00,36.6,36.65,36.6,36.64,81500.0,25.9269,25.9623,25.9269,25.9552,81500.0
2011-07-15 11:30:00,36.63,36.64,36.57,36.57,126100.0,25.9481,25.9552,25.9056,25.9056,126100.0
2011-07-15 11:40:00,36.57,36.58,36.55,36.57,91100.0,25.9056,25.9127,25.8914,25.9056,91100.0
2011-07-15 11:50:00,36.58,36.65,36.57,36.6,261500.0,25.9127,25.9623,25.9056,25.9269,261500.0
2011-07-15 12:00:00,36.59,36.77,36.59,36.73,151100.0,25.9198,26.0473,25.9198,26.019,151100.0
2011-07-15 12:10:00,36.72,36.79,36.69,36.7,94600.0,26.0119,26.0615,25.9906,25.9977,94600.0
2011-07-15 12:20:00,36.7,36.72,36.65,36.68,46800.0,25.9977,26.0119,25.9623,25.9835,46800.0
2011-07-15 12:30:00,36.69,36.69,36.64,36.65,63100.0,25.9906,25.9906,25.9552,25.9623,63100.0
2011-07-15 12:40:00,36.65,36.67,36.6,36.63,55600.0,25.9623,25.9765,25.9269,25.9481,55600.0
2011-07-15 12:50:00,36.62,36.67,36.61,36.64,75100.0,25.941,25.9765,25.9339,25.9552,75100.0
2011-07-15 13:00:00,36.64,36.68,36.61,36.68,38400.0,25.9552,25.9835,25.9339,25.9835,38400.0
2011-07-15 13:10:00,36.68,36.69,36.64,36.68,48100.0,25.9835,25.9906,25.9552,25.9835,48100.0
2011-07-15 13:20:00,36.68,36.74,36.67,36.69,55000.0,25.9835,26.026,25.9765,25.9906,55000.0
2011-07-15 13:30:00,36.69,36.74,36.68,36.72,50100.0,25.9906,26.026,25.9835,26.0119,50100.0
2011-07-15 13:40:00,36.72,36.73,36.65,36.65,82200.0,26.0119,26.019,25.9623,25.9623,82200.0
2011-07-15 13:50:00,36.65,36.69,36.59,36.6,82700.0,25.9623,25.9906,25.9198,25.9269,82700.0
2011-07-15 14:00:00,36.59,36.65,36.59,36.63,117500.0,25.9198,25.9623,25.9198,25.9481,117500.0
2011-07-15 14:10:00,36.62,36.66,36.59,36.64,76500.0,25.941,25.9694,25.9198,25.9552,76500.0
2011-07-15 14:20:00,36.64,36.64,36.56,36.57,57000.0,25.9552,25.9552,25.8985,25.9056,57000.0
2011-07-15 14:30:00,36.57,36.59,36.55,36.58,79500.0,25.9056,25.9198,25.8914,25.9127,79500.0
2011-07-15 14:40:00,36.59,36.64,36.55,36.61,88600.0,25.9198,25.9552,25.8914,25.9339,88600.0
2011-07-15 14:50:00,36.61,36.64,36.6,36.61,61800.0,25.9339,25.9552,25.9269,25.9339,61800.0
2011-07-15 15:00:00,36.6,36.64,36.59,36.63,75500.0,25.9269,25.9552,25.9198,25.9481,75500.0
2011-07-15 15:10:00,36.62,36.67,36.62,36.66,57700.0,25.941,25.9765,25.941,25.9694,57700.0
2011-07-15 15:20:00,36.66,36.75,36.66,36.73,107700.0,25.9694,26.0331,25.9694,26.019,107700.0
2011-07-15 15:30:00,36.73,36.77,36.72,36.75,181500.0,26.019,26.0473,26.0119,26.0331,181500.0
2011-07-15 15:40:00,36.76,36.8,36.75,36.8,209900.0,26.0402,26.0685,26.0331,26.0685,209900.0
2011-07-15 15:50:00,36.8,36.83,36.77,36.82,428000.0,26.0685,26.0898,26.0473,26.0827,428000.0
2011-07-18 09:30:00,36.71,36.72,36.5,36.71,167200.0,26.0048,26.0119,25.856,26.0048,167200.0
2011-07-18 09:40:00,36.71,36.75,36.64,36.67,94200.0,26.0048,26.0331,25.9552,25.9765,94200.0
2011-07-18 09:50:00,36.67,36.7,36.6,36.62,74300.0,25.9765,25.9977,25.9269,25.941,74300.0
2011-07-18 10:00:00,36.62,36.69,36.54,36.58,148000.0,25.941,25.9906,25.8844,25.9127,148000.0
2011-07-18 10:10:00,36.58,36.6,36.54,36.59,136700.0,25.9127,25.9269,25.8844,25.9198,136700.0
2011-07-18 10:20:00,36.6,36.71,36.59,36.69,159100.0,25.9269,26.0048,25.9198,25.9906,159100.0
2011-07-18 10:30:00,36.69,36.7,36.51,36.51,200700.0,25.9906,25.9977,25.8631,25.8631,200700.0
2011-07-18 10:40:00,36.51,36.59,36.49,36.51,181700.0,25.8631,25.9198,25.8489,25.8631,181700.0
2011-07-18 10:50:00,36.5,36.52,36.39,36.46,191100.0,25.856,25.8702,25.7781,25.8277,191100.0
2011-07-18 11:00:00,36.47,36.48,36.41,36.44,68400.0,25.8348,25.8419,25.7923,25.8135,68400.0
2011-07-18 11:10:00,36.45,36.46,36.38,36.41,70900.0,25.8206,25.8277,25.771,25.7923,70900.0
2011-07-18 11:20:00,36.42,36.44,36.4,36.4,77400.0,25.7994,25.8135,25.7852,25.7852,77400.0
2011-07-18 11:30:00,36.4,36.43,36.37,36.39,214400.0,25.7852,25.8064,25.7639,25.7781,214400.0
2011-07-18 11:40:00,36.4,36.48,36.35,36.46,158600.0,25.7852,25.8419,25.7498,25.8277,158600.0
2011-07-18 11:50:00,36.46,36.47,36.39,36.41,102000.0,25.8277,25.8348,25.7781,25.7923,102000.0
2011-07-18 12:00:00,36.4,36.43,36.38,36.42,134000.0,25.7852,25.8064,25.771,25.7994,134000.0
2011-07-18 12:10:00,36.41,36.51,36.41,36.51,50600.0,25.7923,25.8631,25.7923,25.8631,50600.0
2011-07-18 12:20:00,36.51,36.53,36.48,36.53,69200.0,25.8631,25.8773,25.8419,25.8773,69200.0
2011-07-18 12:30:00,36.52,36.54,36.5,36.53,86400.0,25.8702,25.8844,25.856,25.8773,86400.0
2011-07-18 12:40:00,36.54,36.55,36.49,36.5,92500.0,25.8844,25.8914,25.8489,25.856,92500.0
2011-07-18 12:50:00,36.5,36.55,36.5,36.53,48200.0,25.856,25.8914,25.856,25.8773,48200.0
2011-07-18 13:00:00,36.53,36.54,36.5,36.53,53900.0,25.8773,25.8844,25.856,25.8773,53900.0
2011-07-18 13:10:00,36.53,36.54,36.49,36.51,77600.0,25.8773,25.8844,25.8489,25.8631,77600.0
2011-07-18 13:20:00,36.51,36.54,36.49,36.54,47700.0,25.8631,25.8844,25.8489,25.8844,47700.0
2011-07-18 13:30:00,36.54,36.61,36.54,36.58,65600.0,25.8844,25.9339,25.8844,25.9127,65600.0
2011-07-18 13:40:00,36.59,36.59,36.55,36.55,49000.0,25.9198,25.9198,25.8914,25.8914,49000.0
2011-07-18 13:50:00,36.56,36.63,36.55,36.62,63300.0,25.8985,25.9481,25.8914,25.941,63300.0
2011-07-18 14:00:00,36.62,36.66,36.6,36.65,136000.0,25.941,25.9694,25.9269,25.9623,136000.0
2011-07-18 14:10:00,36.65,36.69,36.62,36.69,331700.0,25.9623,25.9906,25.941,25.9906,331700.0
2011-07-18 14:20:00,36.69,36.72,36.68,36.71,345400.0,25.9906,26.0119,25.9835,26.0048,345400.0
2011-07-18 14:30:00,36.7,36.71,36.63,36.65,144700.0,25.9977,26.0048,25.9481,25.9623,144700.0
2011-07-18 14:40:00,36.66,36.66,36.61,36.63,78100.0,25.9694,25.9694,25.9339,25.9481,78100.0
2011-07-18 14:50:00,36.63,36.7,36.63,36.69,75000.0,25.9481,25.9977,25.9481,25.9906,75000.0
2011-07-18 15:00:00,36.69,36.73,36.69,36.72,131000.0,25.9906,26.019,25.9906,26.0119,131000.0
2011-07-18 15:10:00,36.71,36.71,36.65,36.66,234700.0,26.0048,26.0048,25.9623,25.9694,234700.0
2011-07-18 15:20:00,36.65,36.7,36.64,36.69,232100.0,25.9623,25.9977,25.9552,25.9906,232100.0
2011-07-18 15:30:00,36.69,36.71,36.66,36.7,200100.0,25.9906,26.0048,25.9694,25.9977,200100.0
2011-07-18 15:40:00,36.71,36.74,36.68,36.72,236800.0,26.0048,26.026,25.9835,26.0119,236800.0
2011-07-18 15:50:00,36.72,36.75,36.71,36.75,427300.0,26.0119,26.0331,26.0048,26.0331,427300.0
2011-07-19 09:30:00,36.8,36.96,36.77,36.9,275300.0,26.0685,26.1819,26.0473,26.1394,275300.0
2011-07-19 09:40:00,36.91,36.95,36.87,36.87,89100.0,26.1465,26.1748,26.1181,26.1181,89100.0
2011-07-19 09:50:00,36.88,36.93,36.88,36.91,71500.0,26.1252,26.1606,26.1252,26.1465,71500.0
2011-07-19 10:00:00,36.91,36.95,36.88,36.91,129900.0,26.1465,26.1748,26.1252,26.1465,129900.0
2011-07-19 10:10:00,36.92,36.97,36.91,36.95,154700.0,26.1535,26.189,26.1465,26.1748,154700.0
2011-07-19 10:20:00,36.95,37.01,36.95,36.96,398500.0,26.1748,26.2173,26.1748,26.1819,398500.0
2011-07-19 10:30:00,36.96,36.98,36.84,36.84,160600.0,26.1819,26.1961,26.0969,26.0969,160600.0
2011-07-19 10:40:00,36.84,36.84,36.81,36.82,110200.0,26.0969,26.0969,26.0756,26.0827,110200.0
2011-07-19 10:50:00,36.83,36.88,36.82,36.85,59500.0,26.0898,26.1252,26.0827,26.104,59500.0
2011-07-19 11:00:00,36.85,36.87,36.8,36.87,72700.0,26.104,26.1181,26.0685,26.1181,72700.0
2011-07-19 11:10:00,36.86,36.88,36.83,36.84,48000.0,26.111,26.1252,26.0898,26.0969,48000.0
2011-07-19 11:20:00,36.83,36.83,36.78,36.79,194800.0,26.0898,26.0898,26.0544,26.0615,194800.0
2011-07-19 11:30:00,36.79,36.83,36.71,36.72,70900.0,26.0615,26.0898,26.0048,26.0119,70900.0
2011-07-19 11:40:00,36.71,36.73,36.68,36.71,81400.0,26.0048,26.019,25.9835,26.0048,81400.0
2011-07-19 11:50:00,36.71,36.78,36.7,36.77,105300.0,26.0048,26.0544,25.9977,26.0473,105300.0
2011-07-19 12:00:00,36.77,36.85,36.76,36.85,76200.0,26.0473,26.104,26.0402,26.104,76200.0
2011-07-19 12:10:00,36.84,36.92,36.84,36.89,160900.0,26.0969,26.1535,26.0969,26.1323,160900.0
2011-07-19 12:20:00,36.88,36.89,36.8,36.8,58800.0,26.1252,26.1323,26.0685,26.0685,58800.0
2011-07-19 12:30:00,36.81,36.9,36.8,36.86,83600.0,26.0756,26.1394,26.0685,26.111,83600.0
2011-07-19 12:40:00,36.85,36.86,36.8,36.81,47700.0,26.104,26.111,26.0685,26.0756,47700.0
2011-07-19 12:50:00,36.81,36.86,36.81,36.84,39800.0,26.0756,26.111,26.0756,26.0969,39800.0
2011-07-19 13:00:00,36.85,36.85,36.79,36.81,79100.0,26.104,26.104,26.0615,26.0756,79100.0
2011-07-19 13:10:00,36.8,36.88,36.79,36.88,91900.0,26.0685,26.1252,26.0615,26.1252,91900.0
2011-07-19 13:20:00,36.88,36.94,36.86,36.91,106600.0,26.1252,26.1677,26.111,26.1465,106600.0
2011-07-19 13:30:00,36.9,37.02,36.9,36.98,207900.0,26.1394,26.2244,26.1394,26.1961,207900.0
2011-07-19 13:40:00,36.98,37.11,36.97,37.07,168900.0,26.1961,26.2881,26.189,26.2598,168900.0
2011-07-19 13:50:00,37.08,37.08,37.05,37.06,94300.0,26.2669,26.2669,26.2456,26.2527,94300.0
2011-07-19 14:00:00,37.06,37.07,37.0,37.01,211300.0,26.2527,26.2598,26.2102,26.2173,211300.0
2011-07-19 14:10:00,37.01,37.06,37.0,37.04,293500.0,26.2173,26.2527,26.2102,26.2386,293500.0
2011-07-19 14:20:00,37.03,37.08,37.02,37.06,105800.0,26.2315,26.2669,26.2244,26.2527,105800.0
2011-07-19 14:30:00,37.05,37.06,37.03,37.04,186100.0,26.2456,26.2527,26.2315,26.2386,186100.0
2011-07-19 14:40:00,37.04,37.12,37.04,37.11,155900.0,26.2386,26.2952,26.2386,26.2881,155900.0
2011-07-19 14:50:00,37.1,37.14,37.1,37.13,148500.0,26.2811,26.3094,26.2811,26.3023,148500.0
2011-07-19 15:00:00,37.13,37.19,37.13,37.14,140800.0,26.3023,26.3448,26.3023,26.3094,140800.0
2011-07-19 15:10:00,37.14,37.18,37.14,37.14,134600.0,26.3094,26.3377,26.3094,26.3094,134600.0
2011-07-19 15:20:00,37.15,37.15,37.09,37.11,346400.0,26.3165,26.3165,26.274,26.2881,346400.0
2011-07-19 15:30:00,37.12,37.14,37.06,37.1,289600.0,26.2952,26.3094,26.2527,26.2811,289600.0
2011-07-19 15:40:00,37.09,37.12,37.09,37.11,318200.0,26.274,26.2952,26.274,26.2881,318200.0
2011-07-19 15:50:00,37.11,37.12,37.07,37.1,440900.0,26.2881,26.2952,26.2598,26.2811,440900.0
2011-07-20 09:30:00,36.86,37.1,36.83,36.98,302100.0,26.1994,26.37,26.1781,26.2847,302100.0
2011-07-20 09:40:00,36.97,37.0,36.9,36.95,163600.0,26.2776,26.2989,26.2278,26.2633,163600.0
2011-07-20 09:50:00,36.94,36.96,36.84,36.9,205100.0,26.2562,26.2705,26.1852,26.2278,205100.0
2011-07-20 10:00:00,36.89,36.91,36.81,36.87,139200.0,26.2207,26.2349,26.1638,26.2065,139200.0
2011-07-20 10:10:00,36.88,36.89,36.71,36.75,109600.0,26.2136,26.2207,26.0928,26.1212,109600.0
2011-07-20 10:20:00,36.75,36.85,36.75,36.82,88600.0,26.1212,26.1923,26.1212,26.1709,88600.0
2011-07-20 10:30:00,36.81,36.85,36.79,36.81,67300.0,26.1638,26.1923,26.1496,26.1638,67300.0
2011-07-20 10:40:00,36.81,36.86,36.79,36.81,73100.0,26.1638,26.1994,26.1496,26.1638,73100.0
2011-07-20 10:50:00,36.81,36.88,36.8,36.86,174300.0,26.1638,26.2136,26.1567,26.1994,174300.0
2011-07-20 11:00:00,36.87,36.91,36.85,36.91,73300.0,26.2065,26.2349,26.1923,26.2349,73300.0
2011-07-20 11:10:00,36.9,36.95,36.89,36.94,45600.0,26.2278,26.2633,26.2207,26.2562,45600.0
2011-07-20 11:20:00,36.95,36.97,36.89,36.91,39800.0,26.2633,26.2776,26.2207,26.2349,39800.0
2011-07-20 11:30:00,36.9,36.93,36.87,36.9,63400.0,26.2278,26.2491,26.2065,26.2278,63400.0
2011-07-20 11:40:00,36.9,36.92,36.84,36.85,135500.0,26.2278,26.242,26.1852,26.1923,135500.0
2011-07-20 11:50:00,36.84,36.86,36.82,36.82,141900.0,26.1852,26.1994,26.1709,26.1709,141900.0
2011-07-20 12:00:00,36.83,36.83,36.76,36.8,89700.0,26.1781,26.1781,26.1283,26.1567,89700.0
2011-07-20 12:10:00,36.79,36.82,36.76,36.81,82000.0,26.1496,26.1709,26.1283,26.1638,82000.0
2011-07-20 12:20:00,36.82,36.82,36.78,36.81,41400.0,26.1709,26.1709,26.1425,26.1638,41400.0
2011-07-20 12:30:00,36.81,36.84,36.79,36.81,47900.0,26.1638,26.1852,26.1496,26.1638,47900.0
2011-07-20 12:40:00,36.8,36.82,36.78,36.8,57900.0,26.1567,26.1709,26.1425,26.1567,57900.0
2011-07-20 12:50:00,36.8,36.83,36.79,36.8,82800.0,26.1567,26.1781,26.1496,26.1567,82800.0
2011-07-20 13:00:00,36.8,36.86,36.8,36.83,79400.0,26.1567,26.1994,26.1567,26.1781,79400.0
2011-07-20 13:10:00,36.83,36.91,36.82,36.91,80300.0,26.1781,26.2349,26.1709,26.2349,80300.0
2011-07-20 13:20:00,36.91,36.94,36.89,36.94,91300.0,26.2349,26.2562,26.2207,26.2562,91300.0
2011-07-20 13:30:00,36.93,36.96,36.9,36.94,243000.0,26.2491,26.2705,26.2278,26.2562,243000.0
2011-07-20 13:40:00,36.93,36.94,36.89,36.92,65000.0,26.2491,26.2562,26.2207,26.242,65000.0
2011-07-20 13:50:00,36.92,36.96,36.92,36.92,67700.0,26.242,26.2705,26.242,26.242,67700.0
2011-07-20 14:00:00,36.92,36.97,36.91,36.96,64000.0,26.242,26.2776,26.2349,26.2705,64000.0
2011-07-20 14:10:00,36.97,37.01,36.96,37.01,106800.0,26.2776,26.306,26.2705,26.306,106800.0
2011-07-20 14:20:00,37.01,37.02,36.99,37.02,30500.0,26.306,26.3131,26.2918,26.3131,30500.0
2011-07-20 14:30:00,37.02,37.02,37.01,37.01,52200.0,26.3131,26.3131,26.306,26.306,52200.0
2011-07-20 14:40:00,37.02,37.05,37.01,37.01,97800.0,26.3131,26.3344,26.306,26.306,97800.0
2011-07-20 14:50:00,37.01,37.04,37.01,37.03,80500.0,26.306,26.3273,26.306,26.3202,80500.0
2011-07-20 15:00:00,37.04,37.06,37.02,37.06,132200.0,26.3273,26.3415,26.3131,26.3415,132200.0
2011-07-20 15:10:00,37.06,37.07,37.03,37.04,127100.0,26.3415,26.3486,26.3202,26.3273,127100.0
2011-07-20 15:20:00,37.05,37.05,36.99,37.0,104300.0,26.3344,26.3344,26.2918,26.2989,104300.0
2011-07-20 15:30:00,37.0,37.05,37.0,37.02,169900.0,26.2989,26.3344,26.2989,26.3131,169900.0
2011-07-20 15:40:00,37.02,37.03,36.93,36.95,198500.0,26.3131,26.3202,26.2491,26.2633,198500.0
2011-07-20 15:50:00,36.95,36.97,36.92,36.96,321900.0,26.2633,26.2776,26.242,26.2705,321900.0
2011-07-21 09:30:00,37.86,37.96,37.5,37.79,1599300.0,26.9102,26.9812,26.6543,26.8604,1599300.0
2011-07-21 09:40:00,37.78,38.35,37.78,38.32,1315600.0,26.8533,27.2584,26.8533,27.2371,1315600.0
2011-07-21 09:50:00,38.33,38.55,38.32,38.52,1016500.0,27.2442,27.4006,27.2371,27.3793,1016500.0
2011-07-21 10:00:00,38.51,38.82,38.49,38.75,1558000.0,27.3722,27.5925,27.358,27.5428,1558000.0
2011-07-21 10:10:00,38.75,38.76,38.27,38.3,1179900.0,27.5428,27.5499,27.2016,27.2229,1179900.0
2011-07-21 10:20:00,38.29,38.35,38.12,38.16,1140100.0,27.2158,27.2584,27.095,27.1234,1140100.0
2011-07-21 10:30:00,38.17,38.27,38.03,38.04,950600.0,27.1305,27.2016,27.031,27.0381,950600.0
2011-07-21 10:40:00,38.05,38.46,38.05,38.4,551700.0,27.0452,27.3366,27.0452,27.294,551700.0
2011-07-21 10:50:00,38.41,38.5,38.38,38.41,537500.0,27.3011,27.3651,27.2798,27.3011,537500.0
2011-07-21 11:00:00,38.42,38.51,38.34,38.5,795100.0,27.3082,27.3722,27.2513,27.3651,795100.0
2011-07-21 11:10:00,38.5,38.55,38.44,38.52,659300.0,27.3651,27.4006,27.3224,27.3793,659300.0
2011-07-21 11:20:00,38.52,38.53,38.33,38.35,592100.0,27.3793,27.3864,27.2442,27.2584,592100.0
2011-07-21 11:30:00,38.35,38.41,38.33,38.37,503000.0,27.2584,27.3011,27.2442,27.2727,503000.0
2011-07-21 11:40:00,38.37,38.4,38.36,38.38,223400.0,27.2727,27.294,27.2655,27.2798,223400.0
2011-07-21 11:50:00,38.37,38.37,38.31,38.34,339400.0,27.2727,27.2727,27.23,27.2513,339400.0
2011-07-21 12:00:00,38.34,38.35,38.19,38.19,794600.0,27.2513,27.2584,27.1447,27.1447,794600.0
2011-07-21 12:10:00,38.2,38.2,38.1,38.12,582300.0,27.1518,27.1518,27.0807,27.095,582300.0
2011-07-21 12:20:00,38.12,38.17,38.08,38.15,1139600.0,27.095,27.1305,27.0665,27.1163,1139600.0
2011-07-21 12:30:00,38.15,38.16,38.08,38.1,282100.0,27.1163,27.1234,27.0665,27.0807,282100.0
2011-07-21 12:40:00,38.1,38.25,38.09,38.25,689500.0,27.0807,27.1874,27.0736,27.1874,689500.0
2011-07-21 12:50:00,38.23,38.24,37.99,38.03,801200.0,27.1731,27.1803,27.0026,27.031,801200.0
2011-07-21 13:00:00,38.02,38.04,37.96,38.0,573200.0,27.0239,27.0381,26.9812,27.0097,573200.0
2011-07-21 13:10:00,38.0,38.02,37.97,37.97,149000.0,27.0097,27.0239,26.9883,26.9883,149000.0
2011-07-21 13:20:00,37.98,38.0,37.89,37.96,317600.0,26.9955,27.0097,26.9315,26.9812,317600.0
2011-07-21 13:30:00,37.96,38.0,37.94,37.99,290000.0,26.9812,27.0097,26.967,27.0026,290000.0
2011-07-21 13:40:00,37.99,38.0,37.94,38.0,144700.0,27.0026,27.0097,26.967,27.0097,144700.0
2011-07-21 13:50:00,38.0,38.0,37.92,38.0,210800.0,27.0097,27.0097,26.9528,27.0097,210800.0
2011-07-21 14:00:00,38.0,38.03,37.92,37.95,265800.0,27.0097,27.031,26.9528,26.9741,265800.0
2011-07-21 14:10:00,37.94,37.96,37.9,37.93,228500.0,26.967,26.9812,26.9386,26.9599,228500.0
2011-07-21 14:20:00,37.93,37.94,37.79,37.8,305900.0,26.9599,26.967,26.8604,26.8675,305900.0
2011-07-21 14:30:00,37.8,37.91,37.8,37.91,188800.0,26.8675,26.9457,26.8675,26.9457,188800.0
2011-07-21 14:40:00,37.9,38.03,37.9,38.02,812300.0,26.9386,27.031,26.9386,27.0239,812300.0
2011-07-21 14:50:00,38.02,38.12,38.02,38.09,386000.0,27.0239,27.095,27.0239,27.0736,386000.0
2011-07-21 15:00:00,38.08,38.11,37.99,38.0,348600.0,27.0665,27.0879,27.0026,27.0097,348600.0
2011-07-21 15:10:00,38.0,38.06,37.99,38.0,345500.0,27.0097,27.0523,27.0026,27.0097,345500.0
2011-07-21 15:20:00,38.0,38.0,37.95,37.96,491000.0,27.0097,27.0097,26.9741,26.9812,491000.0
2011-07-21 15:30:00,37.96,37.97,37.86,37.86,448100.0,26.9812,26.9883,26.9102,26.9102,448100.0
2011-07-21 15:40:00,37.87,37.87,37.79,37.79,574900.0,26.9173,26.9173,26.8604,26.8604,574900.0
2011-07-21 15:50:00,37.79,37.84,37.76,37.82,1117100.0,26.8604,26.8959,26.8391,26.8817,1117100.0
2011-07-22 09:30:00,37.88,38.0,37.62,37.67,407600.0,26.9244,27.0097,26.7396,26.7751,407600.0
2011-07-22 09:40:00,37.68,37.7,37.45,37.49,324400.0,26.7822,26.7964,26.6187,26.6472,324400.0
2011-07-22 09:50:00,37.49,37.58,37.45,37.46,527400.0,26.6472,26.7111,26.6187,26.6258,527400.0
2011-07-22 10:00:00,37.45,37.47,37.39,37.44,139200.0,26.6187,26.633,26.5761,26.6116,139200.0
2011-07-22 10:10:00,37.43,37.63,37.42,37.61,840300.0,26.6045,26.7467,26.5974,26.7325,840300.0
2011-07-22 10:20:00,37.61,37.61,37.48,37.56,187100.0,26.7325,26.7325,26.6401,26.6969,187100.0
2011-07-22 10:30:00,37.57,37.62,37.56,37.6,162000.0,26.704,26.7396,26.6969,26.7254,162000.0
2011-07-22 10:40:00,37.6,37.72,37.6,37.68,143600.0,26.7254,26.8106,26.7254,26.7822,143600.0
2011-07-22 10:50:00,37.67,37.7,37.58,37.6,243100.0,26.7751,26.7964,26.7111,26.7254,243100.0
2011-07-22 11:00:00,37.6,37.63,37.57,37.57,111200.0,26.7254,26.7467,26.704,26.704,111200.0
2011-07-22 11:10:00,37.58,37.58,37.53,37.56,154100.0,26.7111,26.7111,26.6756,26.6969,154100.0
2011-07-22 11:20:00,37.56,37.56,37.48,37.49,144500.0,26.6969,26.6969,26.6401,26.6472,144500.0
2011-07-22 11:30:00,37.49,37.52,37.45,37.52,147900.0,26.6472,26.6685,26.6187,26.6685,147900.0
2011-07-22 11:40:00,37.51,37.57,37.49,37.55,79900.0,26.6614,26.704,26.6472,26.6898,79900.0
2011-07-22 11:50:00,37.55,37.56,37.47,37.5,136700.0,26.6898,26.6969,26.633,26.6543,136700.0
2011-07-22 12:00:00,37.5,37.58,37.49,37.57,183300.0,26.6543,26.7111,26.6472,26.704,183300.0
2011-07-22 12:10:00,37.57,37.63,37.56,37.58,202100.0,26.704,26.7467,26.6969,26.7111,202100.0
2011-07-22 12:20:00,37.57,37.62,37.57,37.6,40100.0,26.704,26.7396,26.704,26.7254,40100.0
2011-07-22 12:30:00,37.6,37.62,37.56,37.56,52100.0,26.7254,26.7396,26.6969,26.6969,52100.0
2011-07-22 12:40:00,37.56,37.57,37.54,37.55,37700.0,26.6969,26.704,26.6827,26.6898,37700.0
2011-07-22 12:50:00,37.55,37.59,37.54,37.57,69200.0,26.6898,26.7182,26.6827,26.704,69200.0
2011-07-22 13:00:00,37.57,37.58,37.54,37.57,57700.0,26.704,26.7111,26.6827,26.704,57700.0
2011-07-22 13:10:00,37.56,37.58,37.54,37.58,76700.0,26.6969,26.7111,26.6827,26.7111,76700.0
2011-07-22 13:20:00,37.58,37.58,37.54,37.55,42500.0,26.7111,26.7111,26.6827,26.6898,42500.0
2011-07-22 13:30:00,37.55,37.55,37.49,37.5,157600.0,26.6898,26.6898,26.6472,26.6543,157600.0
2011-07-22 13:40:00,37.5,37.53,37.33,37.41,1454800.0,26.6543,26.6756,26.5334,26.5903,1454800.0
2011-07-22 13:50:00,37.42,37.42,37.32,37.34,191400.0,26.5974,26.5974,26.5263,26.5406,191400.0
2011-07-22 14:00:00,37.33,37.42,37.33,37.41,124500.0,26.5334,26.5974,26.5334,26.5903,124500.0
2011-07-22 14:10:00,37.41,37.42,37.39,37.39,71300.0,26.5903,26.5974,26.5761,26.5761,71300.0
2011-07-22 14:20:00,37.4,37.44,37.39,37.4,83700.0,26.5832,26.6116,26.5761,26.5832,83700.0
2011-07-22 14:30:00,37.41,37.44,37.39,37.41,119900.0,26.5903,26.6116,26.5761,26.5903,119900.0
2011-07-22 14:40:00,37.41,37.41,37.37,37.38,112100.0,26.5903,26.5903,26.5619,26.569,112100.0
2011-07-22 14:50:00,37.39,37.41,37.39,37.41,238300.0,26.5761,26.5903,26.5761,26.5903,238300.0
2011-07-22 15:00:00,37.41,37.41,37.39,37.41,218700.0,26.5903,26.5903,26.5761,26.5903,218700.0
2011-07-22 15:10:00,37.41,37.41,37.36,37.37,200200.0,26.5903,26.5903,26.5548,26.5619,200200.0
2011-07-22 15:20:00,37.36,37.39,37.35,37.36,176300.0,26.5548,26.5761,26.5477,26.5548,176300.0
2011-07-22 15:30:00,37.36,37.37,37.3,37.33,239100.0,26.5548,26.5619,26.5121,26.5334,239100.0
2011-07-22 15:40:00,37.33,37.36,37.32,37.35,318800.0,26.5334,26.5548,26.5263,26.5477,318800.0
2011-07-22 15:50:00,37.36,37.38,37.33,37.37,439600.0,26.5548,26.569,26.5334,26.5619,439600.0
2011-07-25 09:30:00,37.12,37.19,36.95,37.0,174900.0,26.3842,26.4339,26.2633,26.2989,174900.0
2011-07-25 09:40:00,37.0,37.12,36.97,37.05,192000.0,26.2989,26.3842,26.2776,26.3344,192000.0
2011-07-25 09:50:00,37.05,37.15,37.04,37.14,105600.0,26.3344,26.4055,26.3273,26.3984,105600.0
2011-07-25 10:00:00,37.15,37.25,37.14,37.24,92400.0,26.4055,26.4766,26.3984,26.4695,92400.0
2011-07-25 10:10:00,37.24,37.31,37.12,37.16,164900.0,26.4695,26.5192,26.3842,26.4126,164900.0
2011-07-25 10:20:00,37.16,37.25,37.11,37.18,102300.0,26.4126,26.4766,26.3771,26.4268,102300.0
2011-07-25 10:30:00,37.19,37.23,37.17,37.2,250400.0,26.4339,26.4624,26.4197,26.441,250400.0
2011-07-25 10:40:00,37.2,37.21,37.17,37.19,163600.0,26.441,26.4482,26.4197,26.4339,163600.0
2011-07-25 10:50:00,37.19,37.19,37.06,37.11,140100.0,26.4339,26.4339,26.3415,26.3771,140100.0
2011-07-25 11:00:00,37.12,37.16,37.05,37.09,135000.0,26.3842,26.4126,26.3344,26.3629,135000.0
2011-07-25 11:10:00,37.09,37.12,37.07,37.07,130500.0,26.3629,26.3842,26.3486,26.3486,130500.0
2011-07-25 11:20:00,37.07,37.18,37.06,37.16,120400.0,26.3486,26.4268,26.3415,26.4126,120400.0
2011-07-25 11:30:00,37.16,37.18,37.12,37.13,63300.0,26.4126,26.4268,26.3842,26.3913,63300.0
2011-07-25 11:40:00,37.13,37.14,37.07,37.07,90300.0,26.3913,26.3984,26.3486,26.3486,90300.0
2011-07-25 11:50:00,37.08,37.13,37.05,37.13,75600.0,26.3557,26.3913,26.3344,26.3913,75600.0
2011-07-25 12:00:00,37.13,37.18,37.12,37.15,75900.0,26.3913,26.4268,26.3842,26.4055,75900.0
2011-07-25 12:10:00,37.15,37.16,37.12,37.12,51700.0,26.4055,26.4126,26.3842,26.3842,51700.0
2011-07-25 12:20:00,37.12,37.19,37.11,37.19,65900.0,26.3842,26.4339,26.3771,26.4339,65900.0
2011-07-25 12:30:00,37.19,37.22,37.18,37.2,103900.0,26.4339,26.4553,26.4268,26.441,103900.0
2011-07-25 12:40:00,37.2,37.21,37.19,37.2,48100.0,26.441,26.4482,26.4339,26.441,48100.0
2011-07-25 12:50:00,37.2,37.21,37.19,37.2,56800.0,26.441,26.4482,26.4339,26.441,56800.0
2011-07-25 13:00:00,37.2,37.23,37.19,37.19,111200.0,26.441,26.4624,26.4339,26.4339,111200.0
2011-07-25 13:10:00,37.2,37.21,37.16,37.17,68000.0,26.441,26.4482,26.4126,26.4197,68000.0
2011-07-25 13:20:00,37.18,37.2,37.13,37.15,58800.0,26.4268,26.441,26.3913,26.4055,58800.0
2011-07-25 13:30:00,37.16,37.19,37.13,37.13,83400.0,26.4126,26.4339,26.3913,26.3913,83400.0
2011-07-25 13:40:00,37.13,37.16,37.11,37.14,64600.0,26.3913,26.4126,26.3771,26.3984,64600.0
2011-07-25 13:50:00,37.14,37.16,37.12,37.16,122800.0,26.3984,26.4126,26.3842,26.4126,122800.0
2011-07-25 14:00:00,37.16,37.18,37.15,37.16,88000.0,26.4126,26.4268,26.4055,26.4126,88000.0
2011-07-25 14:10:00,37.17,37.2,37.16,37.2,68800.0,26.4197,26.441,26.4126,26.441,68800.0
2011-07-25 14:20:00,37.2,37.21,37.18,37.21,88300.0,26.441,26.4482,26.4268,26.4482,88300.0
2011-07-25 14:30:00,37.2,37.21,37.12,37.12,99100.0,26.441,26.4482,26.3842,26.3842,99100.0
2011-07-25 14:40:00,37.12,37.16,37.12,37.12,105300.0,26.3842,26.4126,26.3842,26.3842,105300.0
2011-07-25 14:50:00,37.12,37.16,37.12,37.15,90000.0,26.3842,26.4126,26.3842,26.4055,90000.0
2011-07-25 15:00:00,37.15,37.16,37.1,37.12,119600.0,26.4055,26.4126,26.37,26.3842,119600.0
2011-07-25 15:10:00,37.11,37.16,37.1,37.13,143200.0,26.3771,26.4126,26.37,26.3913,143200.0
2011-07-25 15:20:00,37.13,37.14,37.08,37.09,180700.0,26.3913,26.3984,26.3557,26.3629,180700.0
2011-07-25 15:30:00,37.09,37.14,37.08,37.13,179900.0,26.3629,26.3984,26.3557,26.3913,179900.0
2011-07-25 15:40:00,37.13,37.14,37.05,37.06,227600.0,26.3913,26.3984,26.3344,26.3415,227600.0
2011-07-25 15:50:00,37.06,37.08,37.03,37.07,390300.0,26.3415,26.3557,26.3202,26.3486,390300.0
2011-07-26 09:30:00,37.26,37.27,37.09,37.2,359900.0,26.4837,26.4908,26.3629,26.441,359900.0
2011-07-26 09:40:00,37.19,37.23,37.04,37.12,260700.0,26.4339,26.4624,26.3273,26.3842,260700.0
2011-07-26 09:50:00,37.12,37.14,37.04,37.06,261800.0,26.3842,26.3984,26.3273,26.3415,261800.0
2011-07-26 10:00:00,37.06,37.12,36.83,36.85,527800.0,26.3415,26.3842,26.1781,26.1923,527800.0
2011-07-26 10:10:00,36.85,36.94,36.85,36.91,173100.0,26.1923,26.2562,26.1923,26.2349,173100.0
2011-07-26 10:20:00,36.91,36.92,36.84,36.84,136500.0,26.2349,26.242,26.1852,26.1852,136500.0
2011-07-26 10:30:00,36.83,36.88,36.8,36.81,327000.0,26.1781,26.2136,26.1567,26.1638,327000.0
2011-07-26 10:40:00,36.81,36.96,36.8,36.94,157200.0,26.1638,26.2705,26.1567,26.2562,157200.0
2011-07-26 10:50:00,36.94,36.96,36.9,36.92,276100.0,26.2562,26.2705,26.2278,26.242,276100.0
2011-07-26 11:00:00,36.93,36.95,36.89,36.92,209900.0,26.2491,26.2633,26.2207,26.242,209900.0
2011-07-26 11:10:00,36.92,36.95,36.91,36.93,190600.0,26.242,26.2633,26.2349,26.2491,190600.0
2011-07-26 11:20:00,36.94,37.0,36.91,36.99,116400.0,26.2562,26.2989,26.2349,26.2918,116400.0
2011-07-26 11:30:00,36.99,36.99,36.91,36.95,140500.0,26.2918,26.2918,26.2349,26.2633,140500.0
2011-07-26 11:40:00,36.95,36.96,36.89,36.9,41100.0,26.2633,26.2705,26.2207,26.2278,41100.0
2011-07-26 11:50:00,36.9,36.91,36.9,36.91,59300.0,26.2278,26.2349,26.2278,26.2349,59300.0
2011-07-26 12:00:00,36.91,36.95,36.9,36.94,71900.0,26.2349,26.2633,26.2278,26.2562,71900.0
2011-07-26 12:10:00,36.93,37.0,36.91,36.97,213600.0,26.2491,26.2989,26.2349,26.2776,213600.0
2011-07-26 12:20:00,36.98,36.99,36.95,36.97,61400.0,26.2847,26.2918,26.2633,26.2776,61400.0
2011-07-26 12:30:00,36.97,36.97,36.93,36.93,54400.0,26.2776,26.2776,26.2491,26.2491,54400.0
2011-07-26 12:40:00,36.94,36.94,36.85,36.86,111000.0,26.2562,26.2562,26.1923,26.1994,111000.0
2011-07-26 12:50:00,36.86,36.89,36.86,36.89,42000.0,26.1994,26.2207,26.1994,26.2207,42000.0
2011-07-26 13:00:00,36.89,36.91,36.88,36.88,68100.0,26.2207,26.2349,26.2136,26.2136,68100.0
2011-07-26 13:10:00,36.89,36.9,36.85,36.88,75800.0,26.2207,26.2278,26.1923,26.2136,75800.0
2011-07-26 13:20:00,36.89,36.89,36.84,36.86,41600.0,26.2207,26.2207,26.1852,26.1994,41600.0
2011-07-26 13:30:00,36.86,36.87,36.85,36.86,29300.0,26.1994,26.2065,26.1923,26.1994,29300.0
2011-07-26 13:40:00,36.85,36.87,36.84,36.84,74100.0,26.1923,26.2065,26.1852,26.1852,74100.0
2011-07-26 13:50:00,36.84,36.88,36.84,36.86,41300.0,26.1852,26.2136,26.1852,26.1994,41300.0
2011-07-26 14:00:00,36.87,36.93,36.86,36.92,70200.0,26.2065,26.2491,26.1994,26.242,70200.0
2011-07-26 14:10:00,36.92,37.02,36.91,37.02,120200.0,26.242,26.3131,26.2349,26.3131,120200.0
2011-07-26 14:20:00,37.01,37.03,36.97,36.97,56700.0,26.306,26.3202,26.2776,26.2776,56700.0
2011-07-26 14:30:00,36.97,37.02,36.96,36.97,103400.0,26.2776,26.3131,26.2705,26.2776,103400.0
2011-07-26 14:40:00,36.97,36.97,36.93,36.94,66000.0,26.2776,26.2776,26.2491,26.2562,66000.0
2011-07-26 14:50:00,36.94,36.97,36.91,36.91,89400.0,26.2562,26.2776,26.2349,26.2349,89400.0
2011-07-26 15:00:00,36.91,36.94,36.89,36.92,74600.0,26.2349,26.2562,26.2207,26.242,74600.0
2011-07-26 15:10:00,36.92,36.97,36.91,36.94,187000.0,26.242,26.2776,26.2349,26.2562,187000.0
2011-07-26 15:20:00,36.96,36.99,36.95,36.95,158300.0,26.2705,26.2918,26.2633,26.2633,158300.0
2011-07-26 15:30:00,36.95,36.96,36.89,36.91,121700.0,26.2633,26.2705,26.2207,26.2349,121700.0
2011-07-26 15:40:00,36.92,36.92,36.86,36.88,242000.0,26.242,26.242,26.1994,26.2136,242000.0
2011-07-26 15:50:00,36.88,36.88,36.83,36.87,422000.0,26.2136,26.2136,26.1781,26.2065,422000.0
2011-07-27 09:30:00,36.71,36.86,36.68,36.68,130300.0,26.0928,26.1994,26.0714,26.0714,130300.0
2011-07-27 09:40:00,36.68,36.86,36.66,36.71,347500.0,26.0714,26.1994,26.0572,26.0928,347500.0
2011-07-27 09:50:00,36.71,36.71,36.54,36.67,196600.0,26.0928,26.0928,25.9719,26.0643,196600.0
2011-07-27 10:00:00,36.68,36.72,36.47,36.48,347500.0,26.0714,26.0999,25.9222,25.9293,347500.0
2011-07-27 10:10:00,36.48,36.5,36.37,36.37,406100.0,25.9293,25.9435,25.8511,25.8511,406100.0
2011-07-27 10:20:00,36.37,36.4,36.26,36.29,286000.0,25.8511,25.8724,25.7729,25.7942,286000.0
2011-07-27 10:30:00,36.29,36.37,36.29,36.29,321800.0,25.7942,25.8511,25.7942,25.7942,321800.0
2011-07-27 10:40:00,36.3,36.3,36.16,36.19,332400.0,25.8013,25.8013,25.7018,25.7232,332400.0
2011-07-27 10:50:00,36.19,36.28,36.18,36.27,344700.0,25.7232,25.7871,25.716,25.78,344700.0
2011-07-27 11:00:00,36.28,36.3,36.26,36.26,254100.0,25.7871,25.8013,25.7729,25.7729,254100.0
2011-07-27 11:10:00,36.27,36.29,36.2,36.22,275800.0,25.78,25.7942,25.7303,25.7445,275800.0
2011-07-27 11:20:00,36.22,36.22,36.17,36.2,199500.0,25.7445,25.7445,25.7089,25.7303,199500.0
2011-07-27 11:30:00,36.19,36.23,36.12,36.13,263300.0,25.7232,25.7516,25.6734,25.6805,263300.0
2011-07-27 11:40:00,36.13,36.14,36.11,36.12,191600.0,25.6805,25.6876,25.6663,25.6734,191600.0
2011-07-27 11:50:00,36.11,36.12,36.05,36.1,360000.0,25.6663,25.6734,25.6236,25.6592,360000.0
2011-07-27 12:00:00,36.1,36.14,36.08,36.1,134400.0,25.6592,25.6876,25.645,25.6592,134400.0
2011-07-27 12:10:00,36.11,36.13,36.09,36.12,184300.0,25.6663,25.6805,25.6521,25.6734,184300.0
2011-07-27 12:20:00,36.12,36.13,36.07,36.11,247300.0,25.6734,25.6805,25.6379,25.6663,247300.0
2011-07-27 12:30:00,36.11,36.15,36.1,36.13,109700.0,25.6663,25.6947,25.6592,25.6805,109700.0
2011-07-27 12:40:00,36.13,36.19,36.12,36.15,120400.0,25.6805,25.7232,25.6734,25.6947,120400.0
2011-07-27 12:50:00,36.15,36.17,36.11,36.14,147700.0,25.6947,25.7089,25.6663,25.6876,147700.0
2011-07-27 13:00:00,36.15,36.2,36.14,36.18,216500.0,25.6947,25.7303,25.6876,25.716,216500.0
2011-07-27 13:10:00,36.18,36.2,36.13,36.14,72000.0,25.716,25.7303,25.6805,25.6876,72000.0
2011-07-27 13:20:00,36.14,36.14,36.1,36.13,69000.0,25.6876,25.6876,25.6592,25.6805,69000.0
2011-07-27 13:30:00,36.13,36.14,36.07,36.07,110600.0,25.6805,25.6876,25.6379,25.6379,110600.0
2011-07-27 13:40:00,36.07,36.14,36.07,36.14,81500.0,25.6379,25.6876,25.6379,25.6876,81500.0
2011-07-27 13:50:00,36.14,36.16,36.13,36.13,96900.0,25.6876,25.7018,25.6805,25.6805,96900.0
2011-07-27 14:00:00,36.13,36.15,36.05,36.08,372900.0,25.6805,25.6947,25.6236,25.645,372900.0
2011-07-27 14:10:00,36.08,36.15,36.08,36.13,127300.0,25.645,25.6947,25.645,25.6805,127300.0
2011-07-27 14:20:00,36.12,36.13,36.02,36.03,145300.0,25.6734,25.6805,25.6023,25.6094,145300.0
2011-07-27 14:30:00,36.02,36.03,35.98,36.03,437100.0,25.6023,25.6094,25.5739,25.6094,437100.0
2011-07-27 14:40:00,36.03,36.04,36.0,36.04,253000.0,25.6094,25.6165,25.5881,25.6165,253000.0
2011-07-27 14:50:00,36.04,36.05,36.01,36.04,282100.0,25.6165,25.6236,25.5952,25.6165,282100.0
2011-07-27 15:00:00,36.03,36.06,36.0,36.01,322800.0,25.6094,25.6308,25.5881,25.5952,322800.0
2011-07-27 15:10:00,36.02,36.06,36.0,36.02,216600.0,25.6023,25.6308,25.5881,25.6023,216600.0
2011-07-27 15:20:00,36.02,36.09,36.0,36.09,245100.0,25.6023,25.6521,25.5881,25.6521,245100.0
2011-07-27 15:30:00,36.09,36.12,36.05,36.08,229900.0,25.6521,25.6734,25.6236,25.645,229900.0
2011-07-27 15:40:00,36.08,36.08,36.0,36.0,477200.0,25.645,25.645,25.5881,25.5881,477200.0
2011-07-27 15:50:00,36.0,36.07,35.98,36.05,734000.0,25.5881,25.6379,25.5739,25.6236,734000.0
2011-07-28 09:30:00,36.02,36.3,36.01,36.28,173300.0,25.6023,25.8013,25.5952,25.7871,173300.0
2011-07-28 09:40:00,36.29,36.38,36.28,36.38,108600.0,25.7942,25.8582,25.7871,25.8582,108600.0
2011-07-28 09:50:00,36.37,36.37,36.29,36.35,110900.0,25.8511,25.8511,25.7942,25.8369,110900.0
2011-07-28 10:00:00,36.35,36.4,36.21,36.38,213000.0,25.8369,25.8724,25.7374,25.8582,213000.0
2011-07-28 10:10:00,36.38,36.47,36.37,36.46,164600.0,25.8582,25.9222,25.8511,25.9151,164600.0
2011-07-28 10:20:00,36.45,36.46,36.38,36.4,117400.0,25.908,25.9151,25.8582,25.8724,117400.0
2011-07-28 10:30:00,36.4,36.43,36.31,36.37,177200.0,25.8724,25.8937,25.8084,25.8511,177200.0
2011-07-28 10:40:00,36.37,36.41,36.36,36.4,190700.0,25.8511,25.8795,25.844,25.8724,190700.0
2011-07-28 10:50:00,36.4,36.4,36.34,36.36,133800.0,25.8724,25.8724,25.8298,25.844,133800.0
2011-07-28 11:00:00,36.35,36.5,36.33,36.48,188600.0,25.8369,25.9435,25.8227,25.9293,188600.0
2011-07-28 11:10:00,36.47,36.51,36.44,36.45,97700.0,25.9222,25.9506,25.9008,25.908,97700.0
2011-07-28 11:20:00,36.46,36.53,36.46,36.49,144000.0,25.9151,25.9648,25.9151,25.9364,144000.0
2011-07-28 11:30:00,36.49,36.55,36.47,36.54,111400.0,25.9364,25.979,25.9222,25.9719,111400.0
2011-07-28 11:40:00,36.55,36.61,36.53,36.54,177900.0,25.979,26.0217,25.9648,25.9719,177900.0
2011-07-28 11:50:00,36.54,36.58,36.53,36.57,103700.0,25.9719,26.0004,25.9648,25.9933,103700.0
2011-07-28 12:00:00,36.56,36.63,36.54,36.61,153800.0,25.9861,26.0359,25.9719,26.0217,153800.0
2011-07-28 12:10:00,36.6,36.63,36.54,36.54,303000.0,26.0146,26.0359,25.9719,25.9719,303000.0
2011-07-28 12:20:00,36.55,36.63,36.53,36.62,208000.0,25.979,26.0359,25.9648,26.0288,208000.0
2011-07-28 12:30:00,36.62,36.67,36.6,36.61,239100.0,26.0288,26.0643,26.0146,26.0217,239100.0
2011-07-28 12:40:00,36.61,36.64,36.57,36.63,117100.0,26.0217,26.043,25.9933,26.0359,117100.0
2011-07-28 12:50:00,36.63,36.69,36.6,36.64,198500.0,26.0359,26.0785,26.0146,26.043,198500.0
2011-07-28 13:00:00,36.63,36.65,36.59,36.64,170500.0,26.0359,26.0501,26.0075,26.043,170500.0
2011-07-28 13:10:00,36.64,36.69,36.64,36.68,165800.0,26.043,26.0785,26.043,26.0714,165800.0
2011-07-28 13:20:00,36.68,36.68,36.61,36.66,156200.0,26.0714,26.0714,26.0217,26.0572,156200.0
2011-07-28 13:30:00,36.66,36.71,36.65,36.71,116300.0,26.0572,26.0928,26.0501,26.0928,116300.0
2011-07-28 13:40:00,36.71,36.84,36.71,36.78,520800.0,26.0928,26.1852,26.0928,26.1425,520800.0
2011-07-28 13:50:00,36.78,36.79,36.7,36.7,99000.0,26.1425,26.1496,26.0857,26.0857,99000.0
2011-07-28 14:00:00,36.7,36.71,36.62,36.63,177200.0,26.0857,26.0928,26.0288,26.0359,177200.0
2011-07-28 14:10:00,36.63,36.64,36.58,36.61,351500.0,26.0359,26.043,26.0004,26.0217,351500.0
2011-07-28 14:20:00,36.61,36.64,36.58,36.61,167300.0,26.0217,26.043,26.0004,26.0217,167300.0
2011-07-28 14:30:00,36.6,36.61,36.54,36.57,218700.0,26.0146,26.0217,25.9719,25.9933,218700.0
2011-07-28 14:40:00,36.57,36.59,36.53,36.59,142500.0,25.9933,26.0075,25.9648,26.0075,142500.0
2011-07-28 14:50:00,36.59,36.65,36.57,36.57,273100.0,26.0075,26.0501,25.9933,25.9933,273100.0
2011-07-28 15:00:00,36.57,36.61,36.54,36.55,203200.0,25.9933,26.0217,25.9719,25.979,203200.0
2011-07-28 15:10:00,36.54,36.58,36.49,36.53,471300.0,25.9719,26.0004,25.9364,25.9648,471300.0
2011-07-28 15:20:00,36.53,36.55,36.44,36.44,275900.0,25.9648,25.979,25.9008,25.9008,275900.0
2011-07-28 15:30:00,36.43,36.46,36.4,36.45,231300.0,25.8937,25.9151,25.8724,25.908,231300.0
2011-07-28 15:40:00,36.45,36.46,36.34,36.39,408300.0,25.908,25.9151,25.8298,25.8653,408300.0
2011-07-28 15:50:00,36.39,36.45,36.38,36.41,740500.0,25.8653,25.908,25.8582,25.8795,740500.0
2011-07-29 09:30:00,36.07,36.25,35.98,36.12,174600.0,25.6379,25.7658,25.5739,25.6734,174600.0
2011-07-29 09:40:00,36.12,36.17,35.97,36.03,237000.0,25.6734,25.7089,25.5668,25.6094,237000.0
2011-07-29 09:50:00,36.03,36.12,36.02,36.03,334600.0,25.6094,25.6734,25.6023,25.6094,334600.0
2011-07-29 10:00:00,36.03,36.39,36.01,36.38,1239700.0,25.6094,25.8653,25.5952,25.8582,1239700.0
2011-07-29 10:10:00,36.37,36.38,36.13,36.13,177000.0,25.8511,25.8582,25.6805,25.6805,177000.0
2011-07-29 10:20:00,36.13,36.3,36.12,36.22,174800.0,25.6805,25.8013,25.6734,25.7445,174800.0
2011-07-29 10:30:00,36.22,36.28,36.13,36.27,182300.0,25.7445,25.7871,25.6805,25.78,182300.0
2011-07-29 10:40:00,36.28,36.3,36.15,36.28,140100.0,25.7871,25.8013,25.6947,25.7871,140100.0
2011-07-29 10:50:00,36.29,36.4,36.27,36.32,279600.0,25.7942,25.8724,25.78,25.8156,279600.0
2011-07-29 11:00:00,36.32,36.46,36.28,36.43,219400.0,25.8156,25.9151,25.7871,25.8937,219400.0
2011-07-29 11:10:00,36.43,36.54,36.39,36.53,149800.0,25.8937,25.9719,25.8653,25.9648,149800.0
2011-07-29 11:20:00,36.53,36.53,36.39,36.4,136200.0,25.9648,25.9648,25.8653,25.8724,136200.0
2011-07-29 11:30:00,36.39,36.41,36.34,36.38,218800.0,25.8653,25.8795,25.8298,25.8582,218800.0
2011-07-29 11:40:00,36.38,36.46,36.34,36.36,72300.0,25.8582,25.9151,25.8298,25.844,72300.0
2011-07-29 11:50:00,36.35,36.42,36.35,36.38,66400.0,25.8369,25.8866,25.8369,25.8582,66400.0
2011-07-29 12:00:00,36.39,36.43,36.3,36.36,117000.0,25.8653,25.8937,25.8013,25.844,117000.0
2011-07-29 12:10:00,36.36,36.37,36.27,36.35,140600.0,25.844,25.8511,25.78,25.8369,140600.0
2011-07-29 12:20:00,36.36,36.36,36.3,36.33,54300.0,25.844,25.844,25.8013,25.8227,54300.0
2011-07-29 12:30:00,36.34,36.4,36.28,36.39,147800.0,25.8298,25.8724,25.7871,25.8653,147800.0
2011-07-29 12:40:00,36.4,36.45,36.35,36.35,82800.0,25.8724,25.908,25.8369,25.8369,82800.0
2011-07-29 12:50:00,36.35,36.38,36.31,36.32,121100.0,25.8369,25.8582,25.8084,25.8156,121100.0
2011-07-29 13:00:00,36.33,36.36,36.29,36.33,99300.0,25.8227,25.844,25.7942,25.8227,99300.0
2011-07-29 13:10:00,36.34,36.34,36.27,36.27,49200.0,25.8298,25.8298,25.78,25.78,49200.0
2011-07-29 13:20:00,36.27,36.36,36.27,36.33,69800.0,25.78,25.844,25.78,25.8227,69800.0
2011-07-29 13:30:00,36.33,36.37,36.29,36.35,126600.0,25.8227,25.8511,25.7942,25.8369,126600.0
2011-07-29 13:40:00,36.35,36.44,36.34,36.43,109700.0,25.8369,25.9008,25.8298,25.8937,109700.0
2011-07-29 13:50:00,36.43,36.44,36.38,36.4,84200.0,25.8937,25.9008,25.8582,25.8724,84200.0
2011-07-29 14:00:00,36.39,36.46,36.37,36.43,86600.0,25.8653,25.9151,25.8511,25.8937,86600.0
2011-07-29 14:10:00,36.43,36.44,36.36,36.39,115100.0,25.8937,25.9008,25.844,25.8653,115100.0
2011-07-29 14:20:00,36.39,36.43,36.38,36.43,112200.0,25.8653,25.8937,25.8582,25.8937,112200.0
2011-07-29 14:30:00,36.43,36.46,36.39,36.46,128300.0,25.8937,25.9151,25.8653,25.9151,128300.0
2011-07-29 14:40:00,36.46,36.51,36.46,36.46,178900.0,25.9151,25.9506,25.9151,25.9151,178900.0
2011-07-29 14:50:00,36.46,36.53,36.46,36.49,220300.0,25.9151,25.9648,25.9151,25.9364,220300.0
2011-07-29 15:00:00,36.49,36.51,36.46,36.51,156000.0,25.9364,25.9506,25.9151,25.9506,156000.0
2011-07-29 15:10:00,36.51,36.51,36.46,36.47,224500.0,25.9506,25.9506,25.9151,25.9222,224500.0
2011-07-29 15:20:00,36.47,36.48,36.41,36.44,196000.0,25.9222,25.9293,25.8795,25.9008,196000.0
2011-07-29 15:30:00,36.45,36.46,36.4,36.45,222600.0,25.908,25.9151,25.8724,25.908,222600.0
2011-07-29 15:40:00,36.45,36.46,36.35,36.35,389700.0,25.908,25.9151,25.8369,25.8369,389700.0
2011-07-29 15:50:00,36.35,36.45,36.35,36.37,700900.0,25.8369,25.908,25.8369,25.8511,700900.0
2011-08-01 09:30:00,36.78,37.11,36.72,37.0,769500.0,26.1425,26.3771,26.0999,26.2989,769500.0
2011-08-01 09:40:00,37.0,37.16,36.98,37.09,596700.0,26.2989,26.4126,26.2847,26.3629,596700.0
2011-08-01 09:50:00,37.08,37.11,36.92,36.95,693300.0,26.3557,26.3771,26.242,26.2633,693300.0
2011-08-01 10:00:00,36.95,36.95,36.38,36.64,522200.0,26.2633,26.2633,25.8582,26.043,522200.0
2011-08-01 10:10:00,36.64,36.88,36.57,36.8,408400.0,26.043,26.2136,25.9933,26.1567,408400.0
2011-08-01 10:20:00,36.81,36.96,36.73,36.73,255400.0,26.1638,26.2705,26.107,26.107,255400.0
2011-08-01 10:30:00,36.73,36.74,36.67,36.72,200800.0,26.107,26.1141,26.0643,26.0999,200800.0
2011-08-01 10:40:00,36.71,36.73,36.68,36.68,192400.0,26.0928,26.107,26.0714,26.0714,192400.0
2011-08-01 10:50:00,36.68,36.77,36.67,36.67,145300.0,26.0714,26.1354,26.0643,26.0643,145300.0
2011-08-01 11:00:00,36.67,36.67,36.49,36.56,160900.0,26.0643,26.0643,25.9364,25.9861,160900.0
2011-08-01 11:10:00,36.55,36.57,36.47,36.5,119800.0,25.979,25.9933,25.9222,25.9435,119800.0
2011-08-01 11:20:00,36.51,36.63,36.51,36.57,159900.0,25.9506,26.0359,25.9506,25.9933,159900.0
2011-08-01 11:30:00,36.57,36.57,36.31,36.33,268800.0,25.9933,25.9933,25.8084,25.8227,268800.0
2011-08-01 11:40:00,36.34,36.38,36.31,36.35,290900.0,25.8298,25.8582,25.8084,25.8369,290900.0
2011-08-01 11:50:00,36.35,36.41,36.31,36.32,256500.0,25.8369,25.8795,25.8084,25.8156,256500.0
2011-08-01 12:00:00,36.32,36.35,36.31,36.33,239300.0,25.8156,25.8369,25.8084,25.8227,239300.0
2011-08-01 12:10:00,36.32,36.33,36.24,36.26,200100.0,25.8156,25.8227,25.7587,25.7729,200100.0
2011-08-01 12:20:00,36.26,36.28,36.23,36.27,193300.0,25.7729,25.7871,25.7516,25.78,193300.0
2011-08-01 12:30:00,36.27,36.38,36.27,36.38,127100.0,25.78,25.8582,25.78,25.8582,127100.0
2011-08-01 12:40:00,36.38,36.39,36.35,36.38,150900.0,25.8582,25.8653,25.8369,25.8582,150900.0
2011-08-01 12:50:00,36.39,36.53,36.38,36.52,226400.0,25.8653,25.9648,25.8582,25.9577,226400.0
2011-08-01 13:00:00,36.52,36.53,36.46,36.47,253500.0,25.9577,25.9648,25.9151,25.9222,253500.0
2011-08-01 13:10:00,36.47,36.52,36.45,36.51,137000.0,25.9222,25.9577,25.908,25.9506,137000.0
2011-08-01 13:20:00,36.51,36.55,36.5,36.51,164800.0,25.9506,25.979,25.9435,25.9506,164800.0
2011-08-01 13:30:00,36.51,36.54,36.48,36.48,280300.0,25.9506,25.9719,25.9293,25.9293,280300.0
2011-08-01 13:40:00,36.48,36.52,36.47,36.48,182800.0,25.9293,25.9577,25.9222,25.9293,182800.0
2011-08-01 13:50:00,36.48,36.52,36.48,36.51,117000.0,25.9293,25.9577,25.9293,25.9506,117000.0
2011-08-01 14:00:00,36.51,36.52,36.45,36.45,176500.0,25.9506,25.9577,25.908,25.908,176500.0
2011-08-01 14:10:00,36.45,36.46,36.39,36.43,172000.0,25.908,25.9151,25.8653,25.8937,172000.0
2011-08-01 14:20:00,36.43,36.45,36.41,36.43,154600.0,25.8937,25.908,25.8795,25.8937,154600.0
2011-08-01 14:30:00,36.43,36.5,36.42,36.47,143500.0,25.8937,25.9435,25.8866,25.9222,143500.0
2011-08-01 14:40:00,36.48,36.54,36.46,36.52,179700.0,25.9293,25.9719,25.9151,25.9577,179700.0
2011-08-01 14:50:00,36.52,36.65,36.5,36.65,284100.0,25.9577,26.0501,25.9435,26.0501,284100.0
2011-08-01 15:00:00,36.64,36.66,36.58,36.59,187300.0,26.043,26.0572,26.0004,26.0075,187300.0
2011-08-01 15:10:00,36.6,36.64,36.58,36.62,175800.0,26.0146,26.043,26.0004,26.0288,175800.0
2011-08-01 15:20:00,36.62,36.69,36.61,36.65,236500.0,26.0288,26.0785,26.0217,26.0501,236500.0
2011-08-01 15:30:00,36.65,36.72,36.56,36.71,428500.0,26.0501,26.0999,25.9861,26.0928,428500.0
2011-08-01 15:40:00,36.71,36.72,36.67,36.69,362200.0,26.0928,26.0999,26.0643,26.0785,362200.0
2011-08-01 15:50:00,36.68,36.72,36.59,36.69,853300.0,26.0714,26.0999,26.0075,26.0785,853300.0
2011-08-02 09:30:00,36.35,36.73,36.25,36.6,391400.0,25.8369,26.107,25.7658,26.0146,391400.0
2011-08-02 09:40:00,36.59,36.82,36.56,36.78,333900.0,26.0075,26.1709,25.9861,26.1425,333900.0
2011-08-02 09:50:00,36.78,36.9,36.72,36.87,433700.0,26.1425,26.2278,26.0999,26.2065,433700.0
2011-08-02 10:00:00,36.88,36.94,36.73,36.78,528600.0,26.2136,26.2562,26.107,26.1425,528600.0
2011-08-02 10:10:00,36.78,36.82,36.74,36.78,177900.0,26.1425,26.1709,26.1141,26.1425,177900.0
2011-08-02 10:20:00,36.79,36.87,36.77,36.86,297100.0,26.1496,26.2065,26.1354,26.1994,297100.0
2011-08-02 10:30:00,36.87,36.96,36.83,36.92,357700.0,26.2065,26.2705,26.1781,26.242,357700.0
2011-08-02 10:40:00,36.92,36.96,36.85,36.86,291000.0,26.242,26.2705,26.1923,26.1994,291000.0
2011-08-02 10:50:00,36.86,36.87,36.77,36.79,191000.0,26.1994,26.2065,26.1354,26.1496,191000.0
2011-08-02 11:00:00,36.78,36.79,36.63,36.63,454600.0,26.1425,26.1496,26.0359,26.0359,454600.0
2011-08-02 11:10:00,36.65,36.7,36.61,36.63,179900.0,26.0501,26.0857,26.0217,26.0359,179900.0
2011-08-02 11:20:00,36.63,36.69,36.58,36.68,332600.0,26.0359,26.0785,26.0004,26.0714,332600.0
2011-08-02 11:30:00,36.68,36.7,36.61,36.69,228400.0,26.0714,26.0857,26.0217,26.0785,228400.0
2011-08-02 11:40:00,36.69,36.69,36.6,36.65,164800.0,26.0785,26.0785,26.0146,26.0501,164800.0
2011-08-02 11:50:00,36.65,36.7,36.57,36.58,116500.0,26.0501,26.0857,25.9933,26.0004,116500.0
2011-08-02 12:00:00,36.59,36.67,36.57,36.62,347000.0,26.0075,26.0643,25.9933,26.0288,347000.0
2011-08-02 12:10:00,36.62,36.69,36.61,36.69,224400.0,26.0288,26.0785,26.0217,26.0785,224400.0
2011-08-02 12:20:00,36.69,36.75,36.68,36.75,367700.0,26.0785,26.1212,26.0714,26.1212,367700.0
2011-08-02 12:30:00,36.75,36.82,36.69,36.72,458500.0,26.1212,26.1709,26.0785,26.0999,458500.0
2011-08-02 12:40:00,36.71,36.75,36.62,36.64,336200.0,26.0928,26.1212,26.0288,26.043,336200.0
2011-08-02 12:50:00,36.65,36.67,36.58,36.67,220000.0,26.0501,26.0643,26.0004,26.0643,220000.0
2011-08-02 13:00:00,36.66,36.68,36.56,36.62,205100.0,26.0572,26.0714,25.9861,26.0288,205100.0
2011-08-02 13:10:00,36.62,36.63,36.55,36.63,155500.0,26.0288,26.0359,25.979,26.0359,155500.0
2011-08-02 13:20:00,36.62,36.65,36.58,36.59,182900.0,26.0288,26.0501,26.0004,26.0075,182900.0
2011-08-02 13:30:00,36.58,36.61,36.49,36.53,281500.0,26.0004,26.0217,25.9364,25.9648,281500.0
2011-08-02 13:40:00,36.52,36.53,36.47,36.48,277200.0,25.9577,25.9648,25.9222,25.9293,277200.0
2011-08-02 13:50:00,36.49,36.5,36.45,36.49,294600.0,25.9364,25.9435,25.908,25.9364,294600.0
2011-08-02 14:00:00,36.49,36.58,36.49,36.56,219200.0,25.9364,26.0004,25.9364,25.9861,219200.0
2011-08-02 14:10:00,36.55,36.61,36.55,36.61,139400.0,25.979,26.0217,25.979,26.0217,139400.0
2011-08-02 14:20:00,36.6,36.61,36.53,36.55,194400.0,26.0146,26.0217,25.9648,25.979,194400.0
2011-08-02 14:30:00,36.56,36.56,36.5,36.5,154400.0,25.9861,25.9861,25.9435,25.9435,154400.0
2011-08-02 14:40:00,36.5,36.51,36.47,36.5,146300.0,25.9435,25.9506,25.9222,25.9435,146300.0
2011-08-02 14:50:00,36.5,36.63,36.5,36.62,138100.0,25.9435,26.0359,25.9435,26.0288,138100.0
2011-08-02 15:00:00,36.62,36.64,36.55,36.59,168900.0,26.0288,26.043,25.979,26.0075,168900.0
2011-08-02 15:10:00,36.58,36.6,36.52,36.55,257300.0,26.0004,26.0146,25.9577,25.979,257300.0
2011-08-02 15:20:00,36.55,36.55,36.4,36.49,488400.0,25.979,25.979,25.8724,25.9364,488400.0
2011-08-02 15:30:00,36.49,36.57,36.49,36.52,302200.0,25.9364,25.9933,25.9364,25.9577,302200.0
2011-08-02 15:40:00,36.52,36.53,36.38,36.45,643800.0,25.9577,25.9648,25.8582,25.908,643800.0
2011-08-02 15:50:00,36.45,36.46,36.32,36.32,978200.0,25.908,25.9151,25.8156,25.8156,978200.0
2011-08-03 09:30:00,36.34,36.43,36.16,36.2,303300.0,25.8298,25.8937,25.7018,25.7303,303300.0
2011-08-03 09:40:00,36.2,36.3,36.15,36.16,483000.0,25.7303,25.8013,25.6947,25.7018,483000.0
2011-08-03 09:50:00,36.17,36.2,36.15,36.16,269500.0,25.7089,25.7303,25.6947,25.7018,269500.0
2011-08-03 10:00:00,36.16,36.24,36.04,36.09,338800.0,25.7018,25.7587,25.6165,25.6521,338800.0
2011-08-03 10:10:00,36.09,36.15,36.03,36.05,169900.0,25.6521,25.6947,25.6094,25.6236,169900.0
2011-08-03 10:20:00,36.06,36.06,35.99,36.0,405100.0,25.6308,25.6308,25.581,25.5881,405100.0
2011-08-03 10:30:00,36.0,36.01,35.62,35.65,542800.0,25.5881,25.5952,25.318,25.3393,542800.0
2011-08-03 10:40:00,35.65,35.66,35.55,35.62,438800.0,25.3393,25.3464,25.2683,25.318,438800.0
2011-08-03 10:50:00,35.62,35.79,35.59,35.72,342100.0,25.318,25.4388,25.2967,25.3891,342100.0
2011-08-03 11:00:00,35.72,35.81,35.65,35.65,306900.0,25.3891,25.4531,25.3393,25.3393,306900.0
2011-08-03 11:10:00,35.65,35.87,35.63,35.87,301200.0,25.3393,25.4957,25.3251,25.4957,301200.0
2011-08-03 11:20:00,35.86,35.88,35.68,35.69,367100.0,25.4886,25.5028,25.3607,25.3678,367100.0
2011-08-03 11:30:00,35.69,35.87,35.69,35.82,258600.0,25.3678,25.4957,25.3678,25.4602,258600.0
2011-08-03 11:40:00,35.82,35.86,35.74,35.84,286200.0,25.4602,25.4886,25.4033,25.4744,286200.0
2011-08-03 11:50:00,35.84,35.95,35.83,35.89,165000.0,25.4744,25.5526,25.4673,25.5099,165000.0
2011-08-03 12:00:00,35.89,35.9,35.68,35.72,138000.0,25.5099,25.517,25.3607,25.3891,138000.0
2011-08-03 12:10:00,35.72,35.77,35.69,35.69,150200.0,25.3891,25.4246,25.3678,25.3678,150200.0
2011-08-03 12:20:00,35.69,35.72,35.62,35.7,68600.0,25.3678,25.3891,25.318,25.3749,68600.0
2011-08-03 12:30:00,35.7,35.77,35.64,35.75,178600.0,25.3749,25.4246,25.3322,25.4104,178600.0
2011-08-03 12:40:00,35.75,35.8,35.72,35.78,102800.0,25.4104,25.4459,25.3891,25.4317,102800.0
2011-08-03 12:50:00,35.77,35.81,35.74,35.75,126200.0,25.4246,25.4531,25.4033,25.4104,126200.0
2011-08-03 13:00:00,35.76,35.77,35.67,35.69,201900.0,25.4175,25.4246,25.3535,25.3678,201900.0
2011-08-03 13:10:00,35.69,35.79,35.69,35.76,342300.0,25.3678,25.4388,25.3678,25.4175,342300.0
2011-08-03 13:20:00,35.75,35.83,35.73,35.8,111300.0,25.4104,25.4673,25.3962,25.4459,111300.0
2011-08-03 13:30:00,35.81,36.01,35.8,35.98,250000.0,25.4531,25.5952,25.4459,25.5739,250000.0
2011-08-03 13:40:00,36.0,36.13,35.99,36.06,230000.0,25.5881,25.6805,25.581,25.6308,230000.0
2011-08-03 13:50:00,36.06,36.08,36.04,36.04,255100.0,25.6308,25.645,25.6165,25.6165,255100.0
2011-08-03 14:00:00,36.05,36.1,36.04,36.06,208500.0,25.6236,25.6592,25.6165,25.6308,208500.0
2011-08-03 14:10:00,36.07,36.15,35.99,35.99,179400.0,25.6379,25.6947,25.581,25.581,179400.0
2011-08-03 14:20:00,35.99,36.07,35.89,35.93,278400.0,25.581,25.6379,25.5099,25.5384,278400.0
2011-08-03 14:30:00,35.93,35.97,35.81,35.9,231000.0,25.5384,25.5668,25.4531,25.517,231000.0
2011-08-03 14:40:00,35.9,35.97,35.88,35.97,228500.0,25.517,25.5668,25.5028,25.5668,228500.0
2011-08-03 14:50:00,35.97,35.99,35.88,35.94,236500.0,25.5668,25.581,25.5028,25.5455,236500.0
2011-08-03 15:00:00,35.95,36.0,35.9,35.9,175100.0,25.5526,25.5881,25.517,25.517,175100.0
2011-08-03 15:10:00,35.89,36.05,35.89,36.04,306400.0,25.5099,25.6236,25.5099,25.6165,306400.0
2011-08-03 15:20:00,36.05,36.15,36.04,36.09,395500.0,25.6236,25.6947,25.6165,25.6521,395500.0
2011-08-03 15:30:00,36.1,36.27,36.09,36.26,568200.0,25.6592,25.78,25.6521,25.7729,568200.0
2011-08-03 15:40:00,36.26,36.26,36.2,36.23,794200.0,25.7729,25.7729,25.7303,25.7516,794200.0
2011-08-03 15:50:00,36.22,36.26,36.18,36.23,807800.0,25.7445,25.7729,25.716,25.7516,807800.0
2011-08-04 09:30:00,35.37,35.43,34.62,35.07,1103700.0,25.1403,25.183,24.6072,24.9271,1103700.0
2011-08-04 09:40:00,35.06,35.28,35.0,35.06,764500.0,24.92,25.0763,24.8773,24.92,764500.0
2011-08-04 09:50:00,35.06,35.13,34.89,35.01,915300.0,24.92,24.9697,24.7991,24.8844,915300.0
2011-08-04 10:00:00,35.01,35.09,34.98,35.01,424800.0,24.8844,24.9413,24.8631,24.8844,424800.0
2011-08-04 10:10:00,35.01,35.05,34.99,35.01,574000.0,24.8844,24.9129,24.8702,24.8844,574000.0
2011-08-04 10:20:00,35.0,35.15,34.98,35.0,461100.0,24.8773,24.9839,24.8631,24.8773,461100.0
2011-08-04 10:30:00,35.01,35.11,35.0,35.03,256500.0,24.8844,24.9555,24.8773,24.8986,256500.0
2011-08-04 10:40:00,35.02,35.02,34.76,34.8,891700.0,24.8915,24.8915,24.7067,24.7352,891700.0
2011-08-04 10:50:00,34.8,34.81,34.74,34.76,569400.0,24.7352,24.7423,24.6925,24.7067,569400.0
2011-08-04 11:00:00,34.76,34.79,34.63,34.7,428800.0,24.7067,24.7281,24.6143,24.6641,428800.0
2011-08-04 11:10:00,34.7,34.73,34.61,34.66,514700.0,24.6641,24.6854,24.6001,24.6357,514700.0
2011-08-04 11:20:00,34.65,34.66,34.48,34.54,473500.0,24.6286,24.6357,24.5077,24.5504,473500.0
2011-08-04 11:30:00,34.54,34.57,34.51,34.52,241500.0,24.5504,24.5717,24.529,24.5362,241500.0
2011-08-04 11:40:00,34.51,34.52,34.24,34.31,854600.0,24.529,24.5362,24.3371,24.3869,854600.0
2011-08-04 11:50:00,34.32,34.47,34.26,34.46,345500.0,24.394,24.5006,24.3513,24.4935,345500.0
2011-08-04 12:00:00,34.45,34.74,34.43,34.73,444100.0,24.4864,24.6925,24.4722,24.6854,444100.0
2011-08-04 12:10:00,34.73,34.88,34.66,34.71,341500.0,24.6854,24.792,24.6357,24.6712,341500.0
2011-08-04 12:20:00,34.7,34.92,34.66,34.91,414000.0,24.6641,24.8205,24.6357,24.8134,414000.0
2011-08-04 12:30:00,34.91,35.58,34.91,34.99,289200.0,24.8134,25.2896,24.8134,24.8702,289200.0
2011-08-04 12:40:00,35.0,35.11,34.99,35.11,181700.0,24.8773,24.9555,24.8702,24.9555,181700.0
2011-08-04 12:50:00,35.11,35.12,35.0,35.0,324600.0,24.9555,24.9626,24.8773,24.8773,324600.0
2011-08-04 13:00:00,35.01,35.06,34.94,34.98,275900.0,24.8844,24.92,24.8347,24.8631,275900.0
2011-08-04 13:10:00,35.0,35.0,34.8,34.9,166200.0,24.8773,24.8773,24.7352,24.8062,166200.0
2011-08-04 13:20:00,34.9,34.95,34.84,34.95,372500.0,24.8062,24.8418,24.7636,24.8418,372500.0
2011-08-04 13:30:00,34.95,34.96,34.9,34.96,149400.0,24.8418,24.8489,24.8062,24.8489,149400.0
2011-08-04 13:40:00,34.96,34.98,34.8,34.87,299000.0,24.8489,24.8631,24.7352,24.7849,299000.0
2011-08-04 13:50:00,34.88,34.88,34.73,34.76,276300.0,24.792,24.792,24.6854,24.7067,276300.0
2011-08-04 14:00:00,34.77,34.83,34.73,34.82,508500.0,24.7138,24.7565,24.6854,24.7494,508500.0
2011-08-04 14:10:00,34.82,34.83,34.6,34.67,406000.0,24.7494,24.7565,24.593,24.6428,406000.0
2011-08-04 14:20:00,34.67,34.73,34.57,34.64,477800.0,24.6428,24.6854,24.5717,24.6214,477800.0
2011-08-04 14:30:00,34.64,34.72,34.62,34.7,420800.0,24.6214,24.6783,24.6072,24.6641,420800.0
2011-08-04 14:40:00,34.7,34.72,34.6,34.64,323300.0,24.6641,24.6783,24.593,24.6214,323300.0
2011-08-04 14:50:00,34.65,34.67,34.51,34.55,418400.0,24.6286,24.6428,24.529,24.5575,418400.0
2011-08-04 15:00:00,34.55,34.64,34.51,34.6,383000.0,24.5575,24.6214,24.529,24.593,383000.0
2011-08-04 15:10:00,34.61,34.61,34.3,34.32,346400.0,24.6001,24.6001,24.3798,24.394,346400.0
2011-08-04 15:20:00,34.32,34.38,34.15,34.16,753600.0,24.394,24.4366,24.2732,24.2803,753600.0
2011-08-04 15:30:00,34.16,34.26,34.11,34.22,566500.0,24.2803,24.3513,24.2447,24.3229,566500.0
2011-08-04 15:40:00,34.22,34.23,34.01,34.06,853400.0,24.3229,24.33,24.1737,24.2092,853400.0
2011-08-04 15:50:00,34.06,34.11,34.0,34.01,1451900.0,24.2092,24.2447,24.1665,24.1737,1451900.0
2011-08-05 09:30:00,34.35,34.47,34.0,34.31,532100.0,24.4153,24.5006,24.1665,24.3869,532100.0
2011-08-05 09:40:00,34.31,34.32,34.08,34.11,703300.0,24.3869,24.394,24.2234,24.2447,703300.0
2011-08-05 09:50:00,34.11,34.13,33.56,33.8,556100.0,24.2447,24.2589,23.8538,24.0244,556100.0
2011-08-05 10:00:00,33.79,33.86,33.64,33.84,1166400.0,24.0173,24.067,23.9107,24.0528,1166400.0
2011-08-05 10:10:00,33.84,33.87,33.65,33.8,551100.0,24.0528,24.0741,23.9178,24.0244,551100.0
2011-08-05 10:20:00,33.81,33.84,33.7,33.71,633300.0,24.0315,24.0528,23.9533,23.9604,633300.0
2011-08-05 10:30:00,33.7,33.72,33.48,33.66,589800.0,23.9533,23.9675,23.7969,23.9249,589800.0
2011-08-05 10:40:00,33.66,33.69,33.46,33.58,569800.0,23.9249,23.9462,23.7827,23.868,569800.0
2011-08-05 10:50:00,33.57,33.7,33.51,33.7,241000.0,23.8609,23.9533,23.8183,23.9533,241000.0
2011-08-05 11:00:00,33.7,33.71,33.56,33.62,273100.0,23.9533,23.9604,23.8538,23.8964,273100.0
2011-08-05 11:10:00,33.61,33.64,33.48,33.54,319500.0,23.8893,23.9107,23.7969,23.8396,319500.0
2011-08-05 11:20:00,33.54,33.86,33.52,33.66,524300.0,23.8396,24.067,23.8254,23.9249,524300.0
2011-08-05 11:30:00,33.66,33.75,33.59,33.64,465500.0,23.9249,23.9888,23.8751,23.9107,465500.0
2011-08-05 11:40:00,33.65,33.7,33.51,33.52,362900.0,23.9178,23.9533,23.8183,23.8254,362900.0
2011-08-05 11:50:00,33.52,33.62,33.25,33.36,602000.0,23.8254,23.8964,23.6335,23.7116,602000.0
2011-08-05 12:00:00,33.35,33.66,33.34,33.65,380700.0,23.7045,23.9249,23.6974,23.9178,380700.0
2011-08-05 12:10:00,33.65,34.15,33.62,33.83,503400.0,23.9178,24.2732,23.8964,24.0457,503400.0
2011-08-05 12:20:00,33.83,33.92,33.73,33.77,383300.0,24.0457,24.1097,23.9746,24.0031,383300.0
2011-08-05 12:30:00,33.77,33.98,33.7,33.94,385300.0,24.0031,24.1523,23.9533,24.1239,385300.0
2011-08-05 12:40:00,33.94,34.31,33.81,34.22,444200.0,24.1239,24.3869,24.0315,24.3229,444200.0
2011-08-05 12:50:00,34.22,34.36,34.06,34.14,474600.0,24.3229,24.4224,24.2092,24.2661,474600.0
2011-08-05 13:00:00,34.14,34.15,33.75,33.99,417300.0,24.2661,24.2732,23.9888,24.1594,417300.0
2011-08-05 13:10:00,33.99,34.26,33.98,34.25,266700.0,24.1594,24.3513,24.1523,24.3442,266700.0
2011-08-05 13:20:00,34.26,34.34,34.22,34.26,217700.0,24.3513,24.4082,24.3229,24.3513,217700.0
2011-08-05 13:30:00,34.26,34.31,34.17,34.22,211100.0,24.3513,24.3869,24.2874,24.3229,211100.0
2011-08-05 13:40:00,34.21,34.34,34.16,34.33,224800.0,24.3158,24.4082,24.2803,24.4011,224800.0
2011-08-05 13:50:00,34.32,34.5,34.29,34.31,251000.0,24.394,24.5219,24.3727,24.3869,251000.0
2011-08-05 14:00:00,34.3,34.34,34.19,34.2,223500.0,24.3798,24.4082,24.3016,24.3087,223500.0
2011-08-05 14:10:00,34.17,34.3,34.11,34.28,218400.0,24.2874,24.3798,24.2447,24.3656,218400.0
2011-08-05 14:20:00,34.27,34.38,34.22,34.26,202800.0,24.3585,24.4366,24.3229,24.3513,202800.0
2011-08-05 14:30:00,34.26,34.32,34.21,34.32,107100.0,24.3513,24.394,24.3158,24.394,107100.0
2011-08-05 14:40:00,34.32,34.32,34.13,34.13,142400.0,24.394,24.394,24.2589,24.2589,142400.0
2011-08-05 14:50:00,34.12,34.13,34.01,34.12,283200.0,24.2518,24.2589,24.1737,24.2518,283200.0
2011-08-05 15:00:00,34.12,34.2,33.73,33.81,326900.0,24.2518,24.3087,23.9746,24.0315,326900.0
2011-08-05 15:10:00,33.82,34.03,33.77,33.98,248600.0,24.0386,24.1879,24.0031,24.1523,248600.0
2011-08-05 15:20:00,33.98,34.14,33.92,33.92,332500.0,24.1523,24.2661,24.1097,24.1097,332500.0
2011-08-05 15:30:00,33.91,34.12,33.91,34.09,388800.0,24.1026,24.2518,24.1026,24.2305,388800.0
2011-08-05 15:40:00,34.1,34.16,34.01,34.08,669000.0,24.2376,24.2803,24.1737,24.2234,669000.0
2011-08-05 15:50:00,34.09,34.26,34.07,34.15,779700.0,24.2305,24.3513,24.2163,24.2732,779700.0
2011-08-08 09:30:00,33.11,33.65,33.11,33.57,503800.0,23.5339,23.9178,23.5339,23.8609,503800.0
2011-08-08 09:40:00,33.57,33.61,33.45,33.45,396800.0,23.8609,23.8893,23.7756,23.7756,396800.0
2011-08-08 09:50:00,33.45,33.56,33.18,33.47,314600.0,23.7756,23.8538,23.5837,23.7898,314600.0
2011-08-08 10:00:00,33.47,33.52,33.34,33.43,326300.0,23.7898,23.8254,23.6974,23.7614,326300.0
2011-08-08 10:10:00,33.42,33.43,33.14,33.29,760900.0,23.7543,23.7614,23.5553,23.6619,760900.0
2011-08-08 10:20:00,33.3,33.33,33.1,33.13,570200.0,23.669,23.6903,23.5268,23.5482,570200.0
2011-08-08 10:30:00,33.14,33.24,33.0,33.11,474400.0,23.5553,23.6264,23.4558,23.5339,474400.0
2011-08-08 10:40:00,33.12,33.3,33.03,33.27,370800.0,23.5411,23.669,23.4771,23.6477,370800.0
2011-08-08 10:50:00,33.29,33.29,33.05,33.05,222200.0,23.6619,23.6619,23.4913,23.4913,222200.0
2011-08-08 11:00:00,33.05,33.4,33.02,33.38,357300.0,23.4913,23.7401,23.47,23.7259,357300.0
2011-08-08 11:10:00,33.39,33.51,33.31,33.35,223400.0,23.733,23.8183,23.6761,23.7045,223400.0
2011-08-08 11:20:00,33.34,33.34,33.23,33.28,185700.0,23.6974,23.6974,23.6192,23.6548,185700.0
2011-08-08 11:30:00,33.28,33.28,33.13,33.23,209100.0,23.6548,23.6548,23.5482,23.6192,209100.0
2011-08-08 11:40:00,33.24,33.29,33.12,33.26,203400.0,23.6264,23.6619,23.5411,23.6406,203400.0
2011-08-08 11:50:00,33.25,33.3,33.18,33.21,203500.0,23.6335,23.669,23.5837,23.605,203500.0
2011-08-08 12:00:00,33.19,33.2,33.0,33.1,162000.0,23.5908,23.5979,23.4558,23.5268,162000.0
2011-08-08 12:10:00,33.09,33.18,33.06,33.1,215200.0,23.5197,23.5837,23.4984,23.5268,215200.0
2011-08-08 12:20:00,33.1,33.16,33.03,33.06,163900.0,23.5268,23.5695,23.4771,23.4984,163900.0
2011-08-08 12:30:00,33.06,33.1,33.04,33.06,183200.0,23.4984,23.5268,23.4842,23.4984,183200.0
2011-08-08 12:40:00,33.06,33.2,33.05,33.18,190700.0,23.4984,23.5979,23.4913,23.5837,190700.0
2011-08-08 12:50:00,33.17,33.21,33.09,33.09,199400.0,23.5766,23.605,23.5197,23.5197,199400.0
2011-08-08 13:00:00,33.08,33.21,33.08,33.11,192400.0,23.5126,23.605,23.5126,23.5339,192400.0
2011-08-08 13:10:00,33.11,33.16,33.05,33.12,297800.0,23.5339,23.5695,23.4913,23.5411,297800.0
2011-08-08 13:20:00,33.12,33.25,33.1,33.21,178500.0,23.5411,23.6335,23.5268,23.605,178500.0
2011-08-08 13:30:00,33.21,33.21,33.0,33.01,217000.0,23.605,23.605,23.4558,23.4629,217000.0
2011-08-08 13:40:00,33.02,33.1,33.0,33.05,508700.0,23.47,23.5268,23.4558,23.4913,508700.0
2011-08-08 13:50:00,33.05,33.13,32.85,32.87,599900.0,23.4913,23.5482,23.3491,23.3634,599900.0
2011-08-08 14:00:00,32.86,33.08,32.84,32.98,351200.0,23.3563,23.5126,23.342,23.4415,351200.0
2011-08-08 14:10:00,32.96,33.06,32.72,32.85,419800.0,23.4273,23.4984,23.2567,23.3491,419800.0
2011-08-08 14:20:00,32.85,32.91,32.51,32.8,669200.0,23.3491,23.3918,23.1075,23.3136,669200.0
2011-08-08 14:30:00,32.8,32.92,32.69,32.75,404500.0,23.3136,23.3989,23.2354,23.2781,404500.0
2011-08-08 14:40:00,32.76,32.87,32.61,32.66,330000.0,23.2852,23.3634,23.1786,23.2141,330000.0
2011-08-08 14:50:00,32.68,32.71,32.56,32.66,424200.0,23.2283,23.2496,23.143,23.2141,424200.0
2011-08-08 15:00:00,32.65,32.9,32.65,32.88,277100.0,23.207,23.3847,23.207,23.3705,277100.0
2011-08-08 15:10:00,32.89,33.1,32.79,33.0,572400.0,23.3776,23.5268,23.3065,23.4558,572400.0
2011-08-08 15:20:00,33.0,33.03,32.66,32.73,512800.0,23.4558,23.4771,23.2141,23.2639,512800.0
2011-08-08 15:30:00,32.73,32.76,32.54,32.67,665400.0,23.2639,23.2852,23.1288,23.2212,665400.0
2011-08-08 15:40:00,32.67,32.71,32.31,32.45,985500.0,23.2212,23.2496,22.9653,23.0648,985500.0
2011-08-08 15:50:00,32.44,32.59,32.3,32.31,1415700.0,23.0577,23.1643,22.9582,22.9653,1415700.0
2011-08-09 09:30:00,32.75,32.95,32.24,32.89,1168100.0,23.2781,23.4202,22.9156,23.3776,1168100.0
2011-08-09 09:40:00,32.88,32.89,32.13,32.16,767600.0,23.3705,23.3776,22.8374,22.8587,767600.0
2011-08-09 09:50:00,32.17,32.61,32.14,32.58,496700.0,22.8658,23.1786,22.8445,23.1572,496700.0
2011-08-09 10:00:00,32.58,32.74,32.52,32.7,747500.0,23.1572,23.271,23.1146,23.2425,747500.0
2011-08-09 10:10:00,32.7,32.79,32.63,32.76,360300.0,23.2425,23.3065,23.1928,23.2852,360300.0
2011-08-09 10:20:00,32.75,32.86,32.69,32.85,491900.0,23.2781,23.3563,23.2354,23.3491,491900.0
2011-08-09 10:30:00,32.85,32.96,32.83,32.84,244900.0,23.3491,23.4273,23.3349,23.342,244900.0
2011-08-09 10:40:00,32.85,32.96,32.75,32.93,278100.0,23.3491,23.4273,23.2781,23.406,278100.0
2011-08-09 10:50:00,32.93,32.98,32.77,32.79,299200.0,23.406,23.4415,23.2923,23.3065,299200.0
2011-08-09 11:00:00,32.8,32.81,32.66,32.67,336500.0,23.3136,23.3207,23.2141,23.2212,336500.0
2011-08-09 11:10:00,32.67,32.72,32.6,32.7,355300.0,23.2212,23.2567,23.1715,23.2425,355300.0
2011-08-09 11:20:00,32.7,32.78,32.63,32.76,184400.0,23.2425,23.2994,23.1928,23.2852,184400.0
2011-08-09 11:30:00,32.77,32.79,32.66,32.74,234700.0,23.2923,23.3065,23.2141,23.271,234700.0
2011-08-09 11:40:00,32.72,32.74,32.61,32.61,226400.0,23.2567,23.271,23.1786,23.1786,226400.0
2011-08-09 11:50:00,32.62,32.77,32.61,32.7,356700.0,23.1857,23.2923,23.1786,23.2425,356700.0
2011-08-09 12:00:00,32.71,32.75,32.63,32.66,270700.0,23.2496,23.2781,23.1928,23.2141,270700.0
2011-08-09 12:10:00,32.66,32.7,32.62,32.66,187200.0,23.2141,23.2425,23.1857,23.2141,187200.0
2011-08-09 12:20:00,32.66,32.71,32.61,32.62,130200.0,23.2141,23.2496,23.1786,23.1857,130200.0
2011-08-09 12:30:00,32.62,32.63,32.58,32.59,188700.0,23.1857,23.1928,23.1572,23.1643,188700.0
2011-08-09 12:40:00,32.59,32.59,32.46,32.46,288500.0,23.1643,23.1643,23.0719,23.0719,288500.0
2011-08-09 12:50:00,32.47,32.47,32.39,32.41,376100.0,23.0791,23.0791,23.0222,23.0364,376100.0
2011-08-09 13:00:00,32.41,32.5,32.37,32.48,230100.0,23.0364,23.1004,23.008,23.0862,230100.0
2011-08-09 13:10:00,32.47,32.51,32.43,32.44,101100.0,23.0791,23.1075,23.0506,23.0577,101100.0
2011-08-09 13:20:00,32.44,32.5,32.41,32.41,115700.0,23.0577,23.1004,23.0364,23.0364,115700.0
2011-08-09 13:30:00,32.42,32.45,32.34,32.36,230300.0,23.0435,23.0648,22.9866,23.0009,230300.0
2011-08-09 13:40:00,32.36,32.38,32.25,32.28,274700.0,23.0009,23.0151,22.9227,22.944,274700.0
2011-08-09 13:50:00,32.28,32.3,32.13,32.26,362700.0,22.944,22.9582,22.8374,22.9298,362700.0
2011-08-09 14:00:00,32.25,32.28,32.16,32.18,345800.0,22.9227,22.944,22.8587,22.8729,345800.0
2011-08-09 14:10:00,32.19,32.5,32.1,32.16,385200.0,22.88,23.1004,22.8161,22.8587,385200.0
2011-08-09 14:20:00,32.16,32.2,31.69,32.04,996400.0,22.8587,22.8871,22.5246,22.7734,996400.0
2011-08-09 14:30:00,32.04,32.08,31.75,31.78,616300.0,22.7734,22.8018,22.5673,22.5886,616300.0
2011-08-09 14:40:00,31.78,31.78,31.3,31.62,758800.0,22.5886,22.5886,22.2474,22.4749,758800.0
2011-08-09 14:50:00,31.59,32.02,31.58,31.71,533100.0,22.4536,22.7592,22.4465,22.5389,533100.0
2011-08-09 15:00:00,31.7,31.95,31.56,31.86,837400.0,22.5317,22.7094,22.4322,22.6455,837400.0
2011-08-09 15:10:00,31.86,32.48,31.83,32.39,637000.0,22.6455,23.0862,22.6242,23.0222,637000.0
2011-08-09 15:20:00,32.38,32.5,32.14,32.44,633000.0,23.0151,23.1004,22.8445,23.0577,633000.0
2011-08-09 15:30:00,32.43,32.52,32.3,32.48,1125100.0,23.0506,23.1146,22.9582,23.0862,1125100.0
2011-08-09 15:40:00,32.48,32.8,32.46,32.76,1082900.0,23.0862,23.3136,23.0719,23.2852,1082900.0
2011-08-09 15:50:00,32.76,33.24,32.74,33.23,2140000.0,23.2852,23.6264,23.271,23.6192,2140000.0
2011-08-10 09:30:00,32.69,32.88,32.31,32.55,628400.0,23.2354,23.3705,22.9653,23.1359,628400.0
2011-08-10 09:40:00,32.54,32.8,32.42,32.68,486500.0,23.1288,23.3136,23.0435,23.2283,486500.0
2011-08-10 09:50:00,32.68,32.68,32.38,32.38,331500.0,23.2283,23.2283,23.0151,23.0151,331500.0
2011-08-10 10:00:00,32.39,32.47,32.25,32.33,370300.0,23.0222,23.0791,22.9227,22.9795,370300.0
2011-08-10 10:10:00,32.33,32.33,32.03,32.06,430100.0,22.9795,22.9795,22.7663,22.7876,430100.0
2011-08-10 10:20:00,32.07,32.15,31.83,31.99,537900.0,22.7947,22.8516,22.6242,22.7379,537900.0
2011-08-10 10:30:00,31.99,32.39,31.97,32.24,362300.0,22.7379,23.0222,22.7237,22.9156,362300.0
2011-08-10 10:40:00,32.25,32.4,32.05,32.12,309800.0,22.9227,23.0293,22.7805,22.8303,309800.0
2011-08-10 10:50:00,32.12,32.19,31.92,32.11,251600.0,22.8303,22.88,22.6881,22.8232,251600.0
2011-08-10 11:00:00,32.11,32.11,31.82,31.95,374600.0,22.8232,22.8232,22.617,22.7094,374600.0
2011-08-10 11:10:00,31.94,32.24,31.91,32.09,238300.0,22.7023,22.9156,22.681,22.809,238300.0
2011-08-10 11:20:00,32.1,32.11,31.85,31.9,248300.0,22.8161,22.8232,22.6384,22.6739,248300.0
2011-08-10 11:30:00,31.91,32.05,31.88,32.0,308900.0,22.681,22.7805,22.6597,22.745,308900.0
2011-08-10 11:40:00,32.0,32.1,31.93,31.96,256400.0,22.745,22.8161,22.6952,22.7166,256400.0
2011-08-10 11:50:00,31.96,32.25,31.96,32.14,148800.0,22.7166,22.9227,22.7166,22.8445,148800.0
2011-08-10 12:00:00,32.13,32.29,32.04,32.19,227100.0,22.8374,22.9511,22.7734,22.88,227100.0
2011-08-10 12:10:00,32.2,32.33,32.16,32.33,184700.0,22.8871,22.9795,22.8587,22.9795,184700.0
2011-08-10 12:20:00,32.33,32.5,32.2,32.24,426900.0,22.9795,23.1004,22.8871,22.9156,426900.0
2011-08-10 12:30:00,32.23,32.31,32.14,32.15,174500.0,22.9085,22.9653,22.8445,22.8516,174500.0
2011-08-10 12:40:00,32.15,32.37,32.08,32.35,317500.0,22.8516,23.008,22.8018,22.9938,317500.0
2011-08-10 12:50:00,32.35,32.5,32.35,32.48,298100.0,22.9938,23.1004,22.9938,23.0862,298100.0
2011-08-10 13:00:00,32.47,32.55,32.43,32.51,289400.0,23.0791,23.1359,23.0506,23.1075,289400.0
2011-08-10 13:10:00,32.51,32.54,32.35,32.4,223600.0,23.1075,23.1288,22.9938,23.0293,223600.0
2011-08-10 13:20:00,32.39,32.45,32.27,32.41,183300.0,23.0222,23.0648,22.9369,23.0364,183300.0
2011-08-10 13:30:00,32.41,32.51,32.38,32.46,249600.0,23.0364,23.1075,23.0151,23.0719,249600.0
2011-08-10 13:40:00,32.46,32.73,32.45,32.65,356500.0,23.0719,23.2639,23.0648,23.207,356500.0
2011-08-10 13:50:00,32.65,32.88,32.63,32.85,469300.0,23.207,23.3705,23.1928,23.3491,469300.0
2011-08-10 14:00:00,32.85,32.99,32.77,32.99,317600.0,23.3491,23.4487,23.2923,23.4487,317600.0
2011-08-10 14:10:00,32.99,33.08,32.8,32.9,411400.0,23.4487,23.5126,23.3136,23.3847,411400.0
2011-08-10 14:20:00,32.9,32.95,32.8,32.81,241700.0,23.3847,23.4202,23.3136,23.3207,241700.0
2011-08-10 14:30:00,32.81,32.91,32.68,32.71,247000.0,23.3207,23.3918,23.2283,23.2496,247000.0
2011-08-10 14:40:00,32.71,32.83,32.69,32.73,232500.0,23.2496,23.3349,23.2354,23.2639,232500.0
2011-08-10 14:50:00,32.73,32.74,32.59,32.64,304400.0,23.2639,23.271,23.1643,23.1999,304400.0
2011-08-10 15:00:00,32.64,32.64,32.45,32.46,307000.0,23.1999,23.1999,23.0648,23.0719,307000.0
2011-08-10 15:10:00,32.47,32.51,32.35,32.4,388000.0,23.0791,23.1075,22.9938,23.0293,388000.0
2011-08-10 15:20:00,32.4,32.58,32.32,32.36,375200.0,23.0293,23.1572,22.9724,23.0009,375200.0
2011-08-10 15:30:00,32.36,32.38,32.18,32.31,442600.0,23.0009,23.0151,22.8729,22.9653,442600.0
2011-08-10 15:40:00,32.32,32.46,32.19,32.29,627300.0,22.9724,23.0719,22.88,22.9511,627300.0
2011-08-10 15:50:00,32.29,32.31,32.0,32.07,1106800.0,22.9511,22.9653,22.745,22.7947,1106800.0
2011-08-11 09:30:00,31.79,32.28,31.79,32.1,591200.0,22.5957,22.944,22.5957,22.8161,591200.0
2011-08-11 09:40:00,32.11,32.36,32.04,32.22,445300.0,22.8232,23.0009,22.7734,22.9014,445300.0
2011-08-11 09:50:00,32.2,32.35,32.03,32.28,346500.0,22.8871,22.9938,22.7663,22.944,346500.0
2011-08-11 10:00:00,32.27,32.55,32.27,32.38,326600.0,22.9369,23.1359,22.9369,23.0151,326600.0
2011-08-11 10:10:00,32.38,32.59,32.28,32.52,331200.0,23.0151,23.1643,22.944,23.1146,331200.0
2011-08-11 10:20:00,32.52,32.66,32.48,32.49,269300.0,23.1146,23.2141,23.0862,23.0933,269300.0
2011-08-11 10:30:00,32.5,32.7,32.5,32.68,366000.0,23.1004,23.2425,23.1004,23.2283,366000.0
2011-08-11 10:40:00,32.69,32.93,32.64,32.93,324600.0,23.2354,23.406,23.1999,23.406,324600.0
2011-08-11 10:50:00,32.93,32.98,32.72,32.72,303400.0,23.406,23.4415,23.2567,23.2567,303400.0
2011-08-11 11:00:00,32.72,32.85,32.69,32.74,457400.0,23.2567,23.3491,23.2354,23.271,457400.0
2011-08-11 11:10:00,32.73,32.74,32.55,32.63,269800.0,23.2639,23.271,23.1359,23.1928,269800.0
2011-08-11 11:20:00,32.64,32.66,32.49,32.64,193200.0,23.1999,23.2141,23.0933,23.1999,193200.0
2011-08-11 11:30:00,32.63,32.72,32.47,32.55,128200.0,23.1928,23.2567,23.0791,23.1359,128200.0
2011-08-11 11:40:00,32.56,32.68,32.53,32.63,139300.0,23.143,23.2283,23.1217,23.1928,139300.0
2011-08-11 11:50:00,32.62,32.76,32.59,32.65,189000.0,23.1857,23.2852,23.1643,23.207,189000.0
2011-08-11 12:00:00,32.65,32.76,32.56,32.73,240000.0,23.207,23.2852,23.143,23.2639,240000.0
2011-08-11 12:10:00,32.74,32.77,32.61,32.65,171000.0,23.271,23.2923,23.1786,23.207,171000.0
2011-08-11 12:20:00,32.65,32.7,32.51,32.59,105500.0,23.207,23.2425,23.1075,23.1643,105500.0
2011-08-11 12:30:00,32.59,32.7,32.57,32.63,411200.0,23.1643,23.2425,23.1501,23.1928,411200.0
2011-08-11 12:40:00,32.63,32.81,32.62,32.74,344900.0,23.1928,23.3207,23.1857,23.271,344900.0
2011-08-11 12:50:00,32.74,32.98,32.74,32.94,203500.0,23.271,23.4415,23.271,23.4131,203500.0
2011-08-11 13:00:00,32.93,32.94,32.79,32.85,236200.0,23.406,23.4131,23.3065,23.3491,236200.0
2011-08-11 13:10:00,32.84,32.91,32.81,32.84,141600.0,23.342,23.3918,23.3207,23.342,141600.0
2011-08-11 13:20:00,32.84,32.98,32.81,32.95,165500.0,23.342,23.4415,23.3207,23.4202,165500.0
2011-08-11 13:30:00,32.95,33.03,32.91,32.94,289400.0,23.4202,23.4771,23.3918,23.4131,289400.0
2011-08-11 13:40:00,32.94,32.96,32.78,32.84,150400.0,23.4131,23.4273,23.2994,23.342,150400.0
2011-08-11 13:50:00,32.84,32.99,32.77,32.96,158800.0,23.342,23.4487,23.2923,23.4273,158800.0
2011-08-11 14:00:00,32.95,33.03,32.9,32.99,176000.0,23.4202,23.4771,23.3847,23.4487,176000.0
2011-08-11 14:10:00,32.99,33.11,32.99,33.08,238800.0,23.4487,23.5339,23.4487,23.5126,238800.0
2011-08-11 14:20:00,33.07,33.17,33.06,33.14,185900.0,23.5055,23.5766,23.4984,23.5553,185900.0
2011-08-11 14:30:00,33.14,33.16,33.04,33.09,189600.0,23.5553,23.5695,23.4842,23.5197,189600.0
2011-08-11 14:40:00,33.09,33.12,33.02,33.06,177900.0,23.5197,23.5411,23.47,23.4984,177900.0
2011-08-11 14:50:00,33.05,33.22,33.04,33.18,237300.0,23.4913,23.6121,23.4842,23.5837,237300.0
2011-08-11 15:00:00,33.18,33.3,33.16,33.24,262300.0,23.5837,23.669,23.5695,23.6264,262300.0
2011-08-11 15:10:00,33.25,33.41,33.24,33.39,243400.0,23.6335,23.7472,23.6264,23.733,243400.0
2011-08-11 15:20:00,33.38,33.46,33.37,33.45,390100.0,23.7259,23.7827,23.7188,23.7756,390100.0
2011-08-11 15:30:00,33.45,33.58,33.42,33.55,532900.0,23.7756,23.868,23.7543,23.8467,532900.0
2011-08-11 15:40:00,33.56,33.61,33.48,33.5,703200.0,23.8538,23.8893,23.7969,23.8112,703200.0
2011-08-11 15:50:00,33.5,33.52,33.19,33.2,1115000.0,23.8112,23.8254,23.5908,23.5979,1115000.0
2011-08-12 09:30:00,33.46,33.6,33.35,33.43,317800.0,23.7827,23.8822,23.7045,23.7614,317800.0
2011-08-12 09:40:00,33.44,33.47,33.25,33.4,252600.0,23.7685,23.7898,23.6335,23.7401,252600.0
2011-08-12 09:50:00,33.4,33.43,33.03,33.04,455600.0,23.7401,23.7614,23.4771,23.4842,455600.0
2011-08-12 10:00:00,33.04,33.11,32.9,32.97,367100.0,23.4842,23.5339,23.3847,23.4344,367100.0
2011-08-12 10:10:00,32.98,33.24,32.96,33.24,286100.0,23.4415,23.6264,23.4273,23.6264,286100.0
2011-08-12 10:20:00,33.24,33.37,33.15,33.32,209900.0,23.6264,23.7188,23.5624,23.6832,209900.0
2011-08-12 10:30:00,33.32,33.42,33.23,33.4,197200.0,23.6832,23.7543,23.6192,23.7401,197200.0
2011-08-12 10:40:00,33.4,33.41,33.15,33.15,185600.0,23.7401,23.7472,23.5624,23.5624,185600.0
2011-08-12 10:50:00,33.16,33.38,33.13,33.35,251900.0,23.5695,23.7259,23.5482,23.7045,251900.0
2011-08-12 11:00:00,33.34,33.37,33.22,33.33,288300.0,23.6974,23.7188,23.6121,23.6903,288300.0
2011-08-12 11:10:00,33.33,33.47,33.31,33.41,126700.0,23.6903,23.7898,23.6761,23.7472,126700.0
2011-08-12 11:20:00,33.41,33.41,33.26,33.29,171400.0,23.7472,23.7472,23.6406,23.6619,171400.0
2011-08-12 11:30:00,33.28,33.41,33.23,33.39,374900.0,23.6548,23.7472,23.6192,23.733,374900.0
2011-08-12 11:40:00,33.38,33.55,33.37,33.48,249700.0,23.7259,23.8467,23.7188,23.7969,249700.0
2011-08-12 11:50:00,33.48,33.57,33.46,33.54,392700.0,23.7969,23.8609,23.7827,23.8396,392700.0
2011-08-12 12:00:00,33.54,33.59,33.53,33.56,115600.0,23.8396,23.8751,23.8325,23.8538,115600.0
2011-08-12 12:10:00,33.55,33.56,33.47,33.51,168800.0,23.8467,23.8538,23.7898,23.8183,168800.0
2011-08-12 12:20:00,33.51,33.51,33.29,33.36,143900.0,23.8183,23.8183,23.6619,23.7116,143900.0
2011-08-12 12:30:00,33.36,33.38,33.28,33.31,240100.0,23.7116,23.7259,23.6548,23.6761,240100.0
2011-08-12 12:40:00,33.31,33.37,33.28,33.33,423500.0,23.6761,23.7188,23.6548,23.6903,423500.0
2011-08-12 12:50:00,33.32,33.45,33.32,33.44,127100.0,23.6832,23.7756,23.6832,23.7685,127100.0
2011-08-12 13:00:00,33.44,33.5,33.43,33.49,193000.0,23.7685,23.8112,23.7614,23.804,193000.0
2011-08-12 13:10:00,33.49,33.5,33.43,33.44,117400.0,23.804,23.8112,23.7614,23.7685,117400.0
2011-08-12 13:20:00,33.44,33.5,33.43,33.5,141700.0,23.7685,23.8112,23.7614,23.8112,141700.0
2011-08-12 13:30:00,33.5,33.53,33.47,33.52,217800.0,23.8112,23.8325,23.7898,23.8254,217800.0
2011-08-12 13:40:00,33.52,33.58,33.5,33.53,152900.0,23.8254,23.868,23.8112,23.8325,152900.0
2011-08-12 13:50:00,33.53,33.63,33.52,33.61,238300.0,23.8325,23.9036,23.8254,23.8893,238300.0
2011-08-12 14:00:00,33.6,33.7,33.6,33.67,148500.0,23.8822,23.9533,23.8822,23.932,148500.0
2011-08-12 14:10:00,33.67,33.67,33.39,33.46,399900.0,23.932,23.932,23.733,23.7827,399900.0
2011-08-12 14:20:00,33.46,33.46,33.33,33.37,132700.0,23.7827,23.7827,23.6903,23.7188,132700.0
2011-08-12 14:30:00,33.37,33.43,33.29,33.3,207300.0,23.7188,23.7614,23.6619,23.669,207300.0
2011-08-12 14:40:00,33.3,33.49,33.28,33.46,138500.0,23.669,23.804,23.6548,23.7827,138500.0
2011-08-12 14:50:00,33.46,33.46,33.32,33.35,244500.0,23.7827,23.7827,23.6832,23.7045,244500.0
2011-08-12 15:00:00,33.36,33.38,33.29,33.29,258400.0,23.7116,23.7259,23.6619,23.6619,258400.0
2011-08-12 15:10:00,33.3,33.3,33.22,33.24,263000.0,23.669,23.669,23.6121,23.6264,263000.0
2011-08-12 15:20:00,33.25,33.27,33.2,33.21,299000.0,23.6335,23.6477,23.5979,23.605,299000.0
2011-08-12 15:30:00,33.21,33.22,33.09,33.17,475600.0,23.605,23.6121,23.5197,23.5766,475600.0
2011-08-12 15:40:00,33.16,33.26,33.16,33.19,274800.0,23.5695,23.6406,23.5695,23.5908,274800.0
2011-08-12 15:50:00,33.18,33.25,33.14,33.24,506200.0,23.5837,23.6335,23.5553,23.6264,506200.0
2011-08-15 09:30:00,33.69,33.69,33.21,33.32,237500.0,23.9462,23.9462,23.605,23.6832,237500.0
2011-08-15 09:40:00,33.31,33.52,33.31,33.49,225500.0,23.6761,23.8254,23.6761,23.804,225500.0
2011-08-15 09:50:00,33.48,33.58,33.47,33.52,206600.0,23.7969,23.868,23.7898,23.8254,206600.0
2011-08-15 10:00:00,33.53,33.61,33.45,33.51,223300.0,23.8325,23.8893,23.7756,23.8183,223300.0
2011-08-15 10:10:00,33.5,33.73,33.5,33.73,169100.0,23.8112,23.9746,23.8112,23.9746,169100.0
2011-08-15 10:20:00,33.73,33.77,33.7,33.75,145000.0,23.9746,24.0031,23.9533,23.9888,145000.0
2011-08-15 10:30:00,33.75,33.76,33.62,33.62,214800.0,23.9888,23.996,23.8964,23.8964,214800.0
2011-08-15 10:40:00,33.62,33.65,33.55,33.63,140800.0,23.8964,23.9178,23.8467,23.9036,140800.0
2011-08-15 10:50:00,33.63,33.63,33.5,33.51,180500.0,23.9036,23.9036,23.8112,23.8183,180500.0
2011-08-15 11:00:00,33.52,33.57,33.43,33.44,149300.0,23.8254,23.8609,23.7614,23.7685,149300.0
2011-08-15 11:10:00,33.44,33.48,33.29,33.3,162000.0,23.7685,23.7969,23.6619,23.669,162000.0
2011-08-15 11:20:00,33.3,33.38,33.28,33.37,265400.0,23.669,23.7259,23.6548,23.7188,265400.0
2011-08-15 11:30:00,33.38,33.39,33.27,33.37,132700.0,23.7259,23.733,23.6477,23.7188,132700.0
2011-08-15 11:40:00,33.37,33.43,33.37,33.38,138900.0,23.7188,23.7614,23.7188,23.7259,138900.0
2011-08-15 11:50:00,33.38,33.42,33.38,33.38,109600.0,23.7259,23.7543,23.7259,23.7259,109600.0
2011-08-15 12:00:00,33.39,33.46,33.39,33.43,175400.0,23.733,23.7827,23.733,23.7614,175400.0
2011-08-15 12:10:00,33.44,33.53,33.44,33.53,133800.0,23.7685,23.8325,23.7685,23.8325,133800.0
2011-08-15 12:20:00,33.52,33.62,33.52,33.6,122400.0,23.8254,23.8964,23.8254,23.8822,122400.0
2011-08-15 12:30:00,33.6,33.64,33.55,33.57,75500.0,23.8822,23.9107,23.8467,23.8609,75500.0
2011-08-15 12:40:00,33.57,33.57,33.53,33.55,148400.0,23.8609,23.8609,23.8325,23.8467,148400.0
2011-08-15 12:50:00,33.55,33.57,33.54,33.56,136200.0,23.8467,23.8609,23.8396,23.8538,136200.0
2011-08-15 13:00:00,33.57,33.64,33.56,33.64,140100.0,23.8609,23.9107,23.8538,23.9107,140100.0
2011-08-15 13:10:00,33.64,33.64,33.53,33.62,141100.0,23.9107,23.9107,23.8325,23.8964,141100.0
2011-08-15 13:20:00,33.63,33.75,33.62,33.75,114900.0,23.9036,23.9888,23.8964,23.9888,114900.0
2011-08-15 13:30:00,33.74,33.8,33.7,33.73,167600.0,23.9817,24.0244,23.9533,23.9746,167600.0
2011-08-15 13:40:00,33.74,33.82,33.71,33.8,169800.0,23.9817,24.0386,23.9604,24.0244,169800.0
2011-08-15 13:50:00,33.79,33.82,33.78,33.79,116300.0,24.0173,24.0386,24.0102,24.0173,116300.0
2011-08-15 14:00:00,33.79,33.8,33.73,33.78,111200.0,24.0173,24.0244,23.9746,24.0102,111200.0
2011-08-15 14:10:00,33.78,33.82,33.77,33.8,91600.0,24.0102,24.0386,24.0031,24.0244,91600.0
2011-08-15 14:20:00,33.8,33.82,33.79,33.8,150000.0,24.0244,24.0386,24.0173,24.0244,150000.0
2011-08-15 14:30:00,33.8,33.82,33.73,33.77,102700.0,24.0244,24.0386,23.9746,24.0031,102700.0
2011-08-15 14:40:00,33.76,33.84,33.76,33.79,87000.0,23.996,24.0528,23.996,24.0173,87000.0
2011-08-15 14:50:00,33.79,33.82,33.77,33.81,163300.0,24.0173,24.0386,24.0031,24.0315,163300.0
2011-08-15 15:00:00,33.8,33.82,33.78,33.8,188800.0,24.0244,24.0386,24.0102,24.0244,188800.0
2011-08-15 15:10:00,33.8,33.83,33.76,33.81,131600.0,24.0244,24.0457,23.996,24.0315,131600.0
2011-08-15 15:20:00,33.8,33.89,33.8,33.82,208900.0,24.0244,24.0884,24.0244,24.0386,208900.0
2011-08-15 15:30:00,33.82,33.9,33.79,33.87,371700.0,24.0386,24.0955,24.0173,24.0741,371700.0
2011-08-15 15:40:00,33.88,33.96,33.87,33.93,376900.0,24.0813,24.1381,24.0741,24.1168,376900.0
2011-08-15 15:50:00,33.93,34.0,33.9,33.98,710600.0,24.1168,24.1665,24.0955,24.1523,710600.0
2011-08-16 09:30:00,33.62,33.84,33.59,33.84,224500.0,23.8964,24.0528,23.8751,24.0528,224500.0
2011-08-16 09:40:00,33.84,33.84,33.62,33.66,162300.0,24.0528,24.0528,23.8964,23.9249,162300.0
2011-08-16 09:50:00,33.66,33.67,33.54,33.6,266200.0,23.9249,23.932,23.8396,23.8822,266200.0
2011-08-16 10:00:00,33.58,33.66,33.57,33.63,358300.0,23.868,23.9249,23.8609,23.9036,358300.0
2011-08-16 10:10:00,33.64,33.71,33.56,33.61,304900.0,23.9107,23.9604,23.8538,23.8893,304900.0
2011-08-16 10:20:00,33.6,33.69,33.58,33.66,224800.0,23.8822,23.9462,23.868,23.9249,224800.0
2011-08-16 10:30:00,33.66,33.7,33.59,33.69,116000.0,23.9249,23.9533,23.8751,23.9462,116000.0
2011-08-16 10:40:00,33.69,33.77,33.63,33.75,134500.0,23.9462,24.0031,23.9036,23.9888,134500.0
2011-08-16 10:50:00,33.76,33.83,33.74,33.83,108000.0,23.996,24.0457,23.9817,24.0457,108000.0
2011-08-16 11:00:00,33.82,33.82,33.71,33.71,216300.0,24.0386,24.0386,23.9604,23.9604,216300.0
2011-08-16 11:10:00,33.71,33.75,33.65,33.75,237300.0,23.9604,23.9888,23.9178,23.9888,237300.0
2011-08-16 11:20:00,33.74,33.79,33.74,33.79,207100.0,23.9817,24.0173,23.9817,24.0173,207100.0
2011-08-16 11:30:00,33.78,33.84,33.75,33.83,243400.0,24.0102,24.0528,23.9888,24.0457,243400.0
2011-08-16 11:40:00,33.84,33.93,33.83,33.91,167400.0,24.0528,24.1168,24.0457,24.1026,167400.0
2011-08-16 11:50:00,33.91,33.99,33.91,33.97,175500.0,24.1026,24.1594,24.1026,24.1452,175500.0
2011-08-16 12:00:00,33.96,34.08,33.96,34.07,210100.0,24.1381,24.2234,24.1381,24.2163,210100.0
2011-08-16 12:10:00,34.08,34.16,33.93,34.05,379500.0,24.2234,24.2803,24.1168,24.2021,379500.0
2011-08-16 12:20:00,34.04,34.14,33.91,33.93,400700.0,24.195,24.2661,24.1026,24.1168,400700.0
2011-08-16 12:30:00,33.92,34.0,33.9,33.98,266000.0,24.1097,24.1665,24.0955,24.1523,266000.0
2011-08-16 12:40:00,33.98,34.03,33.91,33.96,235200.0,24.1523,24.1879,24.1026,24.1381,235200.0
2011-08-16 12:50:00,33.96,34.03,33.9,33.9,304700.0,24.1381,24.1879,24.0955,24.0955,304700.0
2011-08-16 13:00:00,33.91,33.91,33.67,33.79,249600.0,24.1026,24.1026,23.932,24.0173,249600.0
2011-08-16 13:10:00,33.78,33.82,33.74,33.81,101600.0,24.0102,24.0386,23.9817,24.0315,101600.0
2011-08-16 13:20:00,33.81,33.86,33.75,33.78,99300.0,24.0315,24.067,23.9888,24.0102,99300.0
2011-08-16 13:30:00,33.77,33.83,33.72,33.78,64800.0,24.0031,24.0457,23.9675,24.0102,64800.0
2011-08-16 13:40:00,33.77,33.83,33.74,33.82,62800.0,24.0031,24.0457,23.9817,24.0386,62800.0
2011-08-16 13:50:00,33.82,33.95,33.81,33.88,115600.0,24.0386,24.131,24.0315,24.0813,115600.0
2011-08-16 14:00:00,33.88,34.04,33.88,33.99,137200.0,24.0813,24.195,24.0813,24.1594,137200.0
2011-08-16 14:10:00,33.99,34.02,33.92,33.94,129300.0,24.1594,24.1808,24.1097,24.1239,129300.0
2011-08-16 14:20:00,33.94,33.97,33.84,33.85,146200.0,24.1239,24.1452,24.0528,24.0599,146200.0
2011-08-16 14:30:00,33.85,33.85,33.69,33.71,279800.0,24.0599,24.0599,23.9462,23.9604,279800.0
2011-08-16 14:40:00,33.72,33.78,33.72,33.77,147600.0,23.9675,24.0102,23.9675,24.0031,147600.0
2011-08-16 14:50:00,33.77,33.78,33.68,33.68,182900.0,24.0031,24.0102,23.9391,23.9391,182900.0
2011-08-16 15:00:00,33.68,33.78,33.68,33.78,251000.0,23.9391,24.0102,23.9391,24.0102,251000.0
2011-08-16 15:10:00,33.77,33.8,33.73,33.8,267700.0,24.0031,24.0244,23.9746,24.0244,267700.0
2011-08-16 15:20:00,33.8,33.91,33.78,33.91,330500.0,24.0244,24.1026,24.0102,24.1026,330500.0
2011-08-16 15:30:00,33.91,33.95,33.85,33.92,406800.0,24.1026,24.131,24.0599,24.1097,406800.0
2011-08-16 15:40:00,33.93,33.95,33.83,33.89,401200.0,24.1168,24.131,24.0457,24.0884,401200.0
2011-08-16 15:50:00,33.89,33.9,33.79,33.81,561100.0,24.0884,24.0955,24.0173,24.0315,561100.0
2011-08-17 09:30:00,33.91,34.36,33.87,34.35,302700.0,24.1026,24.4224,24.0741,24.4153,302700.0
2011-08-17 09:40:00,34.35,34.53,34.24,34.5,336600.0,24.4153,24.5433,24.3371,24.5219,336600.0
2011-08-17 09:50:00,34.51,34.58,34.47,34.5,252500.0,24.529,24.5788,24.5006,24.5219,252500.0
2011-08-17 10:00:00,34.5,34.69,34.49,34.68,392300.0,24.5219,24.657,24.5148,24.6499,392300.0
2011-08-17 10:10:00,34.68,34.76,34.63,34.71,266600.0,24.6499,24.7067,24.6143,24.6712,266600.0
2011-08-17 10:20:00,34.7,34.76,34.69,34.73,195600.0,24.6641,24.7067,24.657,24.6854,195600.0
2011-08-17 10:30:00,34.73,34.74,34.69,34.7,306700.0,24.6854,24.6925,24.657,24.6641,306700.0
2011-08-17 10:40:00,34.7,34.72,34.69,34.72,255300.0,24.6641,24.6783,24.657,24.6783,255300.0
2011-08-17 10:50:00,34.72,34.74,34.6,34.61,295400.0,24.6783,24.6925,24.593,24.6001,295400.0
2011-08-17 11:00:00,34.61,34.63,34.49,34.52,397500.0,24.6001,24.6143,24.5148,24.5362,397500.0
2011-08-17 11:10:00,34.52,34.58,34.42,34.43,340900.0,24.5362,24.5788,24.4651,24.4722,340900.0
2011-08-17 11:20:00,34.43,34.45,34.34,34.37,199000.0,24.4722,24.4864,24.4082,24.4295,199000.0
2011-08-17 11:30:00,34.37,34.45,34.32,34.37,151500.0,24.4295,24.4864,24.394,24.4295,151500.0
2011-08-17 11:40:00,34.37,34.5,34.34,34.5,252900.0,24.4295,24.5219,24.4082,24.5219,252900.0
2011-08-17 11:50:00,34.49,34.5,34.32,34.38,161700.0,24.5148,24.5219,24.394,24.4366,161700.0
2011-08-17 12:00:00,34.38,34.41,34.31,34.38,338400.0,24.4366,24.458,24.3869,24.4366,338400.0
2011-08-17 12:10:00,34.38,34.4,34.35,34.35,207800.0,24.4366,24.4509,24.4153,24.4153,207800.0
2011-08-17 12:20:00,34.35,34.38,34.35,34.37,157800.0,24.4153,24.4366,24.4153,24.4295,157800.0
2011-08-17 12:30:00,34.38,34.43,34.36,34.37,91300.0,24.4366,24.4722,24.4224,24.4295,91300.0
2011-08-17 12:40:00,34.36,34.39,34.3,34.34,137100.0,24.4224,24.4437,24.3798,24.4082,137100.0
2011-08-17 12:50:00,34.34,34.37,34.23,34.28,125400.0,24.4082,24.4295,24.33,24.3656,125400.0
2011-08-17 13:00:00,34.28,34.28,34.15,34.28,202200.0,24.3656,24.3656,24.2732,24.3656,202200.0
2011-08-17 13:10:00,34.28,34.3,34.23,34.28,118400.0,24.3656,24.3798,24.33,24.3656,118400.0
2011-08-17 13:20:00,34.28,34.31,34.13,34.18,148400.0,24.3656,24.3869,24.2589,24.2945,148400.0
2011-08-17 13:30:00,34.18,34.21,34.1,34.11,80300.0,24.2945,24.3158,24.2376,24.2447,80300.0
2011-08-17 13:40:00,34.11,34.11,34.02,34.04,139500.0,24.2447,24.2447,24.1808,24.195,139500.0
2011-08-17 13:50:00,34.04,34.11,34.02,34.08,90500.0,24.195,24.2447,24.1808,24.2234,90500.0
2011-08-17 14:00:00,34.07,34.26,34.07,34.25,155400.0,24.2163,24.3513,24.2163,24.3442,155400.0
2011-08-17 14:10:00,34.25,34.32,34.23,34.32,109400.0,24.3442,24.394,24.33,24.394,109400.0
2011-08-17 14:20:00,34.31,34.37,34.26,34.27,197600.0,24.3869,24.4295,24.3513,24.3585,197600.0
2011-08-17 14:30:00,34.27,34.3,34.17,34.17,119900.0,24.3585,24.3798,24.2874,24.2874,119900.0
2011-08-17 14:40:00,34.17,34.24,34.16,34.21,110100.0,24.2874,24.3371,24.2803,24.3158,110100.0
2011-08-17 14:50:00,34.22,34.28,34.19,34.28,87300.0,24.3229,24.3656,24.3016,24.3656,87300.0
2011-08-17 15:00:00,34.28,34.31,34.22,34.3,99000.0,24.3656,24.3869,24.3229,24.3798,99000.0
2011-08-17 15:10:00,34.3,34.35,34.24,34.32,121000.0,24.3798,24.4153,24.3371,24.394,121000.0
2011-08-17 15:20:00,34.32,34.36,34.28,34.3,120600.0,24.394,24.4224,24.3656,24.3798,120600.0
2011-08-17 15:30:00,34.3,34.35,34.26,34.29,177900.0,24.3798,24.4153,24.3513,24.3727,177900.0
2011-08-17 15:40:00,34.3,34.36,34.26,34.36,293500.0,24.3798,24.4224,24.3513,24.4224,293500.0
2011-08-17 15:50:00,34.36,34.38,34.27,34.37,560900.0,24.4224,24.4366,24.3585,24.4295,560900.0
2011-08-18 09:30:00,33.71,33.73,33.41,33.51,594100.0,23.9604,23.9746,23.7472,23.8183,594100.0
2011-08-18 09:40:00,33.51,33.57,33.24,33.28,317700.0,23.8183,23.8609,23.6264,23.6548,317700.0
2011-08-18 09:50:00,33.27,33.36,33.19,33.24,347200.0,23.6477,23.7116,23.5908,23.6264,347200.0
2011-08-18 10:00:00,33.24,33.24,32.54,32.75,775800.0,23.6264,23.6264,23.1288,23.2781,775800.0
2011-08-18 10:10:00,32.75,33.01,32.69,32.99,268300.0,23.2781,23.4629,23.2354,23.4487,268300.0
2011-08-18 10:20:00,32.99,33.05,32.83,32.98,196400.0,23.4487,23.4913,23.3349,23.4415,196400.0
2011-08-18 10:30:00,32.98,32.99,32.86,32.89,264800.0,23.4415,23.4487,23.3563,23.3776,264800.0
2011-08-18 10:40:00,32.89,32.95,32.79,32.94,245200.0,23.3776,23.4202,23.3065,23.4131,245200.0
2011-08-18 10:50:00,32.94,32.96,32.85,32.89,172000.0,23.4131,23.4273,23.3491,23.3776,172000.0
2011-08-18 11:00:00,32.88,32.91,32.74,32.78,140400.0,23.3705,23.3918,23.271,23.2994,140400.0
2011-08-18 11:10:00,32.77,32.84,32.73,32.84,209700.0,23.2923,23.342,23.2639,23.342,209700.0
2011-08-18 11:20:00,32.82,32.91,32.76,32.88,123500.0,23.3278,23.3918,23.2852,23.3705,123500.0
2011-08-18 11:30:00,32.88,33.06,32.87,33.03,171000.0,23.3705,23.4984,23.3634,23.4771,171000.0
2011-08-18 11:40:00,33.03,33.14,33.0,33.12,102000.0,23.4771,23.5553,23.4558,23.5411,102000.0
2011-08-18 11:50:00,33.13,33.14,33.01,33.09,83300.0,23.5482,23.5553,23.4629,23.5197,83300.0
2011-08-18 12:00:00,33.08,33.08,32.92,32.96,118000.0,23.5126,23.5126,23.3989,23.4273,118000.0
2011-08-18 12:10:00,32.96,33.09,32.93,33.07,150200.0,23.4273,23.5197,23.406,23.5055,150200.0
2011-08-18 12:20:00,33.08,33.12,32.96,32.98,160000.0,23.5126,23.5411,23.4273,23.4415,160000.0
2011-08-18 12:30:00,32.98,33.04,32.91,32.95,119700.0,23.4415,23.4842,23.3918,23.4202,119700.0
2011-08-18 12:40:00,32.95,32.97,32.85,32.89,360700.0,23.4202,23.4344,23.3491,23.3776,360700.0
2011-08-18 12:50:00,32.89,32.93,32.88,32.89,117300.0,23.3776,23.406,23.3705,23.3776,117300.0
2011-08-18 13:00:00,32.89,32.91,32.77,32.78,281400.0,23.3776,23.3918,23.2923,23.2994,281400.0
2011-08-18 13:10:00,32.77,32.81,32.74,32.8,170600.0,23.2923,23.3207,23.271,23.3136,170600.0
2011-08-18 13:20:00,32.8,32.91,32.79,32.88,161300.0,23.3136,23.3918,23.3065,23.3705,161300.0
2011-08-18 13:30:00,32.88,32.93,32.75,32.76,386300.0,23.3705,23.406,23.2781,23.2852,386300.0
2011-08-18 13:40:00,32.76,32.95,32.75,32.95,180900.0,23.2852,23.4202,23.2781,23.4202,180900.0
2011-08-18 13:50:00,32.94,32.97,32.85,32.88,205800.0,23.4131,23.4344,23.3491,23.3705,205800.0
2011-08-18 14:00:00,32.89,33.06,32.87,32.99,226800.0,23.3776,23.4984,23.3634,23.4487,226800.0
2011-08-18 14:10:00,32.98,33.11,32.94,33.06,130200.0,23.4415,23.5339,23.4131,23.4984,130200.0
2011-08-18 14:20:00,33.07,33.18,33.04,33.09,124100.0,23.5055,23.5837,23.4842,23.5197,124100.0
2011-08-18 14:30:00,33.08,33.16,33.06,33.13,142200.0,23.5126,23.5695,23.4984,23.5482,142200.0
2011-08-18 14:40:00,33.13,33.13,32.99,33.04,140500.0,23.5482,23.5482,23.4487,23.4842,140500.0
2011-08-18 14:50:00,33.04,33.04,32.87,32.87,213000.0,23.4842,23.4842,23.3634,23.3634,213000.0
2011-08-18 15:00:00,32.87,32.92,32.75,32.88,322700.0,23.3634,23.3989,23.2781,23.3705,322700.0
2011-08-18 15:10:00,32.87,32.95,32.8,32.84,299000.0,23.3634,23.4202,23.3136,23.342,299000.0
2011-08-18 15:20:00,32.84,32.91,32.78,32.89,316500.0,23.342,23.3918,23.2994,23.3776,316500.0
2011-08-18 15:30:00,32.9,32.95,32.8,32.83,459500.0,23.3847,23.4202,23.3136,23.3349,459500.0
2011-08-18 15:40:00,32.83,32.84,32.68,32.79,1037100.0,23.3349,23.342,23.2283,23.3065,1037100.0
2011-08-18 15:50:00,32.79,33.07,32.78,32.97,1323000.0,23.3065,23.5055,23.2994,23.4344,1323000.0
2011-08-19 09:30:00,32.5,33.01,32.5,32.99,1271600.0,23.1004,23.4629,23.1004,23.4487,1271600.0
2011-08-19 09:40:00,33.0,33.08,32.86,32.86,298300.0,23.4558,23.5126,23.3563,23.3563,298300.0
2011-08-19 09:50:00,32.85,32.91,32.77,32.88,353700.0,23.3491,23.3918,23.2923,23.3705,353700.0
2011-08-19 10:00:00,32.88,32.94,32.82,32.88,355400.0,23.3705,23.4131,23.3278,23.3705,355400.0
2011-08-19 10:10:00,32.89,33.03,32.86,33.01,392400.0,23.3776,23.4771,23.3563,23.4629,392400.0
2011-08-19 10:20:00,33.0,33.16,32.92,33.15,440900.0,23.4558,23.5695,23.3989,23.5624,440900.0
2011-08-19 10:30:00,33.15,33.16,32.9,32.91,451000.0,23.5624,23.5695,23.3847,23.3918,451000.0
2011-08-19 10:40:00,32.91,32.95,32.75,32.92,267500.0,23.3918,23.4202,23.2781,23.3989,267500.0
2011-08-19 10:50:00,32.92,32.93,32.87,32.89,265100.0,23.3989,23.406,23.3634,23.3776,265100.0
2011-08-19 11:00:00,32.88,32.93,32.77,32.81,285000.0,23.3705,23.406,23.2923,23.3207,285000.0
2011-08-19 11:10:00,32.82,32.83,32.64,32.69,250800.0,23.3278,23.3349,23.1999,23.2354,250800.0
2011-08-19 11:20:00,32.69,32.79,32.66,32.74,172100.0,23.2354,23.3065,23.2141,23.271,172100.0
2011-08-19 11:30:00,32.74,32.84,32.66,32.74,154300.0,23.271,23.342,23.2141,23.271,154300.0
2011-08-19 11:40:00,32.73,32.91,32.73,32.84,151100.0,23.2639,23.3918,23.2639,23.342,151100.0
2011-08-19 11:50:00,32.84,32.99,32.83,32.99,179400.0,23.342,23.4487,23.3349,23.4487,179400.0
2011-08-19 12:00:00,32.99,32.99,32.85,32.85,111500.0,23.4487,23.4487,23.3491,23.3491,111500.0
2011-08-19 12:10:00,32.86,32.86,32.79,32.81,107500.0,23.3563,23.3563,23.3065,23.3207,107500.0
2011-08-19 12:20:00,32.81,32.83,32.74,32.82,85200.0,23.3207,23.3349,23.271,23.3278,85200.0
2011-08-19 12:30:00,32.83,32.88,32.82,32.83,157200.0,23.3349,23.3705,23.3278,23.3349,157200.0
2011-08-19 12:40:00,32.83,32.98,32.82,32.97,126100.0,23.3349,23.4415,23.3278,23.4344,126100.0
2011-08-19 12:50:00,32.96,32.97,32.89,32.91,110600.0,23.4273,23.4344,23.3776,23.3918,110600.0
2011-08-19 13:00:00,32.89,33.0,32.88,33.0,144900.0,23.3776,23.4558,23.3705,23.4558,144900.0
2011-08-19 13:10:00,33.0,33.02,32.9,32.94,205300.0,23.4558,23.47,23.3847,23.4131,205300.0
2011-08-19 13:20:00,32.94,32.95,32.85,32.89,121800.0,23.4131,23.4202,23.3491,23.3776,121800.0
2011-08-19 13:30:00,32.9,32.91,32.78,32.8,171400.0,23.3847,23.3918,23.2994,23.3136,171400.0
2011-08-19 13:40:00,32.81,32.84,32.73,32.83,129000.0,23.3207,23.342,23.2639,23.3349,129000.0
2011-08-19 13:50:00,32.83,32.85,32.74,32.81,115700.0,23.3349,23.3491,23.271,23.3207,115700.0
2011-08-19 14:00:00,32.81,32.86,32.64,32.7,141100.0,23.3207,23.3563,23.1999,23.2425,141100.0
2011-08-19 14:10:00,32.69,32.7,32.58,32.6,191700.0,23.2354,23.2425,23.1572,23.1715,191700.0
2011-08-19 14:20:00,32.6,32.63,32.52,32.61,215500.0,23.1715,23.1928,23.1146,23.1786,215500.0
2011-08-19 14:30:00,32.62,32.63,32.52,32.57,199800.0,23.1857,23.1928,23.1146,23.1501,199800.0
2011-08-19 14:40:00,32.57,32.71,32.56,32.6,158200.0,23.1501,23.2496,23.143,23.1715,158200.0
2011-08-19 14:50:00,32.6,32.65,32.49,32.6,159400.0,23.1715,23.207,23.0933,23.1715,159400.0
2011-08-19 15:00:00,32.6,32.64,32.5,32.55,166600.0,23.1715,23.1999,23.1004,23.1359,166600.0
2011-08-19 15:10:00,32.55,32.57,32.4,32.49,225100.0,23.1359,23.1501,23.0293,23.0933,225100.0
2011-08-19 15:20:00,32.49,32.64,32.48,32.59,290400.0,23.0933,23.1999,23.0862,23.1643,290400.0
2011-08-19 15:30:00,32.6,32.61,32.46,32.5,216300.0,23.1715,23.1786,23.0719,23.1004,216300.0
2011-08-19 15:40:00,32.51,32.55,32.44,32.54,288700.0,23.1075,23.1359,23.0577,23.1288,288700.0
2011-08-19 15:50:00,32.53,32.6,32.35,32.41,672900.0,23.1217,23.1715,22.9938,23.0364,672900.0
2011-08-22 09:30:00,33.05,33.1,32.91,32.99,767700.0,23.4913,23.5268,23.3918,23.4487,767700.0
2011-08-22 09:40:00,32.99,33.0,32.77,32.88,245600.0,23.4487,23.4558,23.2923,23.3705,245600.0
2011-08-22 09:50:00,32.88,32.9,32.78,32.8,277200.0,23.3705,23.3847,23.2994,23.3136,277200.0
2011-08-22 10:00:00,32.8,32.88,32.79,32.87,415500.0,23.3136,23.3705,23.3065,23.3634,415500.0
2011-08-22 10:10:00,32.87,32.95,32.79,32.93,189400.0,23.3634,23.4202,23.3065,23.406,189400.0
2011-08-22 10:20:00,32.93,32.96,32.85,32.88,167500.0,23.406,23.4273,23.3491,23.3705,167500.0
2011-08-22 10:30:00,32.88,32.96,32.86,32.86,119300.0,23.3705,23.4273,23.3563,23.3563,119300.0
2011-08-22 10:40:00,32.85,32.91,32.79,32.9,115700.0,23.3491,23.3918,23.3065,23.3847,115700.0
2011-08-22 10:50:00,32.9,32.94,32.71,32.72,230300.0,23.3847,23.4131,23.2496,23.2567,230300.0
2011-08-22 11:00:00,32.72,32.8,32.69,32.76,214700.0,23.2567,23.3136,23.2354,23.2852,214700.0
2011-08-22 11:10:00,32.76,32.76,32.65,32.66,157900.0,23.2852,23.2852,23.207,23.2141,157900.0
2011-08-22 11:20:00,32.66,32.68,32.54,32.59,202100.0,23.2141,23.2283,23.1288,23.1643,202100.0
2011-08-22 11:30:00,32.59,32.65,32.43,32.5,316600.0,23.1643,23.207,23.0506,23.1004,316600.0
2011-08-22 11:40:00,32.5,32.5,32.39,32.48,178000.0,23.1004,23.1004,23.0222,23.0862,178000.0
2011-08-22 11:50:00,32.48,32.49,32.34,32.37,175000.0,23.0862,23.0933,22.9866,23.008,175000.0
2011-08-22 12:00:00,32.37,32.41,32.33,32.39,288700.0,23.008,23.0364,22.9795,23.0222,288700.0
2011-08-22 12:10:00,32.38,32.4,32.3,32.4,225800.0,23.0151,23.0293,22.9582,23.0293,225800.0
2011-08-22 12:20:00,32.4,32.49,32.37,32.37,210900.0,23.0293,23.0933,23.008,23.008,210900.0
2011-08-22 12:30:00,32.39,32.45,32.34,32.43,85100.0,23.0222,23.0648,22.9866,23.0506,85100.0
2011-08-22 12:40:00,32.43,32.55,32.38,32.54,160800.0,23.0506,23.1359,23.0151,23.1288,160800.0
2011-08-22 12:50:00,32.54,32.65,32.52,32.64,143000.0,23.1288,23.207,23.1146,23.1999,143000.0
2011-08-22 13:00:00,32.63,32.64,32.57,32.61,209300.0,23.1928,23.1999,23.1501,23.1786,209300.0
2011-08-22 13:10:00,32.62,32.62,32.54,32.57,97000.0,23.1857,23.1857,23.1288,23.1501,97000.0
2011-08-22 13:20:00,32.57,32.62,32.48,32.49,176500.0,23.1501,23.1857,23.0862,23.0933,176500.0
2011-08-22 13:30:00,32.49,32.54,32.37,32.42,218800.0,23.0933,23.1288,23.008,23.0435,218800.0
2011-08-22 13:40:00,32.42,32.48,32.39,32.43,121400.0,23.0435,23.0862,23.0222,23.0506,121400.0
2011-08-22 13:50:00,32.44,32.49,32.4,32.48,164900.0,23.0577,23.0933,23.0293,23.0862,164900.0
2011-08-22 14:00:00,32.48,32.63,32.4,32.44,260100.0,23.0862,23.1928,23.0293,23.0577,260100.0
2011-08-22 14:10:00,32.44,32.55,32.4,32.41,198600.0,23.0577,23.1359,23.0293,23.0364,198600.0
2011-08-22 14:20:00,32.41,32.5,32.41,32.43,163100.0,23.0364,23.1004,23.0364,23.0506,163100.0
2011-08-22 14:30:00,32.43,32.44,32.34,32.37,136400.0,23.0506,23.0577,22.9866,23.008,136400.0
2011-08-22 14:40:00,32.37,32.38,32.36,32.38,160500.0,23.008,23.0151,23.0009,23.0151,160500.0
2011-08-22 14:50:00,32.38,32.38,32.32,32.33,146700.0,23.0151,23.0151,22.9724,22.9795,146700.0
2011-08-22 15:00:00,32.32,32.45,32.32,32.4,152100.0,22.9724,23.0648,22.9724,23.0293,152100.0
2011-08-22 15:10:00,32.41,32.49,32.39,32.46,105700.0,23.0364,23.0933,23.0222,23.0719,105700.0
2011-08-22 15:20:00,32.45,32.53,32.43,32.49,182400.0,23.0648,23.1217,23.0506,23.0933,182400.0
2011-08-22 15:30:00,32.48,32.49,32.38,32.38,192000.0,23.0862,23.0933,23.0151,23.0151,192000.0
2011-08-22 15:40:00,32.39,32.43,32.25,32.25,578900.0,23.0222,23.0506,22.9227,22.9227,578900.0
2011-08-22 15:50:00,32.26,32.28,32.14,32.21,1171800.0,22.9298,22.944,22.8445,22.8942,1171800.0
2011-08-23 09:30:00,32.34,32.42,32.18,32.28,326100.0,22.9866,23.0435,22.8729,22.944,326100.0
2011-08-23 09:40:00,32.28,32.44,32.27,32.44,211500.0,22.944,23.0577,22.9369,23.0577,211500.0
2011-08-23 09:50:00,32.44,32.59,32.37,32.49,228900.0,23.0577,23.1643,23.008,23.0933,228900.0
2011-08-23 10:00:00,32.48,32.76,32.44,32.69,222100.0,23.0862,23.2852,23.0577,23.2354,222100.0
2011-08-23 10:10:00,32.7,32.72,32.57,32.59,107100.0,23.2425,23.2567,23.1501,23.1643,107100.0
2011-08-23 10:20:00,32.59,32.67,32.51,32.65,127600.0,23.1643,23.2212,23.1075,23.207,127600.0
2011-08-23 10:30:00,32.65,32.77,32.63,32.75,175500.0,23.207,23.2923,23.1928,23.2781,175500.0
2011-08-23 10:40:00,32.75,32.86,32.75,32.83,143200.0,23.2781,23.3563,23.2781,23.3349,143200.0
2011-08-23 10:50:00,32.83,32.88,32.76,32.77,191100.0,23.3349,23.3705,23.2852,23.2923,191100.0
2011-08-23 11:00:00,32.77,32.83,32.64,32.69,311800.0,23.2923,23.3349,23.1999,23.2354,311800.0
2011-08-23 11:10:00,32.69,32.89,32.69,32.86,202800.0,23.2354,23.3776,23.2354,23.3563,202800.0
2011-08-23 11:20:00,32.86,32.89,32.82,32.88,213100.0,23.3563,23.3776,23.3278,23.3705,213100.0
2011-08-23 11:30:00,32.88,32.94,32.84,32.94,206500.0,23.3705,23.4131,23.342,23.4131,206500.0
2011-08-23 11:40:00,32.94,33.0,32.9,32.95,162800.0,23.4131,23.4558,23.3847,23.4202,162800.0
2011-08-23 11:50:00,32.95,33.04,32.94,33.01,197100.0,23.4202,23.4842,23.4131,23.4629,197100.0
2011-08-23 12:00:00,33.01,33.01,32.91,33.0,127800.0,23.4629,23.4629,23.3918,23.4558,127800.0
2011-08-23 12:10:00,32.99,33.02,32.9,32.91,146500.0,23.4487,23.47,23.3847,23.3918,146500.0
2011-08-23 12:20:00,32.92,32.98,32.9,32.93,101400.0,23.3989,23.4415,23.3847,23.406,101400.0
2011-08-23 12:30:00,32.93,32.97,32.87,32.88,144900.0,23.406,23.4344,23.3634,23.3705,144900.0
2011-08-23 12:40:00,32.88,32.97,32.86,32.86,240400.0,23.3705,23.4344,23.3563,23.3563,240400.0
2011-08-23 12:50:00,32.87,33.03,32.87,32.97,204200.0,23.3634,23.4771,23.3634,23.4344,204200.0
2011-08-23 13:00:00,32.96,33.01,32.9,32.9,153700.0,23.4273,23.4629,23.3847,23.3847,153700.0
2011-08-23 13:10:00,32.91,32.91,32.83,32.83,75200.0,23.3918,23.3918,23.3349,23.3349,75200.0
2011-08-23 13:20:00,32.84,32.86,32.8,32.85,121000.0,23.342,23.3563,23.3136,23.3491,121000.0
2011-08-23 13:30:00,32.85,32.87,32.78,32.82,87500.0,23.3491,23.3634,23.2994,23.3278,87500.0
2011-08-23 13:40:00,32.83,32.87,32.81,32.84,94700.0,23.3349,23.3634,23.3207,23.342,94700.0
2011-08-23 13:50:00,32.84,32.85,32.65,32.71,201900.0,23.342,23.3491,23.207,23.2496,201900.0
2011-08-23 14:00:00,32.72,32.82,32.69,32.72,138400.0,23.2567,23.3278,23.2354,23.2567,138400.0
2011-08-23 14:10:00,32.72,32.76,32.65,32.75,104300.0,23.2567,23.2852,23.207,23.2781,104300.0
2011-08-23 14:20:00,32.75,32.81,32.67,32.8,117200.0,23.2781,23.3207,23.2212,23.3136,117200.0
2011-08-23 14:30:00,32.81,32.86,32.77,32.84,144100.0,23.3207,23.3563,23.2923,23.342,144100.0
2011-08-23 14:40:00,32.84,32.95,32.78,32.94,91600.0,23.342,23.4202,23.2994,23.4131,91600.0
2011-08-23 14:50:00,32.94,32.95,32.86,32.91,80400.0,23.4131,23.4202,23.3563,23.3918,80400.0
2011-08-23 15:00:00,32.91,33.05,32.9,33.03,349900.0,23.3918,23.4913,23.3847,23.4771,349900.0
2011-08-23 15:10:00,33.03,33.13,33.02,33.05,384800.0,23.4771,23.5482,23.47,23.4913,384800.0
2011-08-23 15:20:00,33.04,33.16,33.03,33.14,467200.0,23.4842,23.5695,23.4771,23.5553,467200.0
2011-08-23 15:30:00,33.14,33.24,33.1,33.23,574800.0,23.5553,23.6264,23.5268,23.6192,574800.0
2011-08-23 15:40:00,33.24,33.32,33.23,33.29,756200.0,23.6264,23.6832,23.6192,23.6619,756200.0
2011-08-23 15:50:00,33.29,33.4,33.26,33.39,1475900.0,23.6619,23.7401,23.6406,23.733,1475900.0
2011-08-24 09:30:00,33.92,34.18,33.73,34.1,1157300.0,24.1097,24.2945,23.9746,24.2376,1157300.0
2011-08-24 09:40:00,34.09,34.13,33.84,34.01,577500.0,24.2305,24.2589,24.0528,24.1737,577500.0
2011-08-24 09:50:00,34.0,34.44,33.98,34.33,758600.0,24.1665,24.4793,24.1523,24.4011,758600.0
2011-08-24 10:00:00,34.32,34.34,34.12,34.28,426300.0,24.394,24.4082,24.2518,24.3656,426300.0
2011-08-24 10:10:00,34.29,34.34,34.15,34.2,248200.0,24.3727,24.4082,24.2732,24.3087,248200.0
2011-08-24 10:20:00,34.2,34.26,34.13,34.23,227900.0,24.3087,24.3513,24.2589,24.33,227900.0
2011-08-24 10:30:00,34.23,34.39,34.16,34.36,380500.0,24.33,24.4437,24.2803,24.4224,380500.0
2011-08-24 10:40:00,34.37,34.4,34.18,34.18,371400.0,24.4295,24.4509,24.2945,24.2945,371400.0
2011-08-24 10:50:00,34.18,34.25,33.98,33.99,512300.0,24.2945,24.3442,24.1523,24.1594,512300.0
2011-08-24 11:00:00,33.99,34.03,33.93,33.98,299400.0,24.1594,24.1879,24.1168,24.1523,299400.0
2011-08-24 11:10:00,33.99,34.01,33.89,33.97,182800.0,24.1594,24.1737,24.0884,24.1452,182800.0
2011-08-24 11:20:00,33.97,34.02,33.95,33.95,216500.0,24.1452,24.1808,24.131,24.131,216500.0
2011-08-24 11:30:00,33.94,34.07,33.89,34.02,206100.0,24.1239,24.2163,24.0884,24.1808,206100.0
2011-08-24 11:40:00,34.01,34.02,33.85,33.91,103400.0,24.1737,24.1808,24.0599,24.1026,103400.0
2011-08-24 11:50:00,33.92,34.01,33.88,33.93,160500.0,24.1097,24.1737,24.0813,24.1168,160500.0
2011-08-24 12:00:00,33.91,33.91,33.81,33.82,176000.0,24.1026,24.1026,24.0315,24.0386,176000.0
2011-08-24 12:10:00,33.83,33.97,33.83,33.93,180300.0,24.0457,24.1452,24.0457,24.1168,180300.0
2011-08-24 12:20:00,33.92,34.0,33.89,33.92,117000.0,24.1097,24.1665,24.0884,24.1097,117000.0
2011-08-24 12:30:00,33.91,34.0,33.91,33.96,137800.0,24.1026,24.1665,24.1026,24.1381,137800.0
2011-08-24 12:40:00,33.96,33.99,33.89,33.92,64300.0,24.1381,24.1594,24.0884,24.1097,64300.0
2011-08-24 12:50:00,33.92,34.1,33.91,34.09,117500.0,24.1097,24.2376,24.1026,24.2305,117500.0
2011-08-24 13:00:00,34.08,34.2,34.06,34.13,187500.0,24.2234,24.3087,24.2092,24.2589,187500.0
2011-08-24 13:10:00,34.12,34.28,34.12,34.27,177000.0,24.2518,24.3656,24.2518,24.3585,177000.0
2011-08-24 13:20:00,34.26,34.37,34.25,34.3,112300.0,24.3513,24.4295,24.3442,24.3798,112300.0
2011-08-24 13:30:00,34.29,34.36,34.24,34.3,162100.0,24.3727,24.4224,24.3371,24.3798,162100.0
2011-08-24 13:40:00,34.3,34.35,34.22,34.35,169400.0,24.3798,24.4153,24.3229,24.4153,169400.0
2011-08-24 13:50:00,34.35,34.43,34.3,34.41,172600.0,24.4153,24.4722,24.3798,24.458,172600.0
2011-08-24 14:00:00,34.41,34.42,34.29,34.36,149700.0,24.458,24.4651,24.3727,24.4224,149700.0
2011-08-24 14:10:00,34.36,34.46,34.32,34.33,199300.0,24.4224,24.4935,24.394,24.4011,199300.0
2011-08-24 14:20:00,34.34,34.37,34.27,34.34,174100.0,24.4082,24.4295,24.3585,24.4082,174100.0
2011-08-24 14:30:00,34.35,34.36,34.27,34.34,109800.0,24.4153,24.4224,24.3585,24.4082,109800.0
2011-08-24 14:40:00,34.34,34.4,34.32,34.32,118400.0,24.4082,24.4509,24.394,24.394,118400.0
2011-08-24 14:50:00,34.33,34.4,34.3,34.4,277200.0,24.4011,24.4509,24.3798,24.4509,277200.0
2011-08-24 15:00:00,34.4,34.42,34.35,34.37,210300.0,24.4509,24.4651,24.4153,24.4295,210300.0
2011-08-24 15:10:00,34.37,34.46,34.36,34.46,208400.0,24.4295,24.4935,24.4224,24.4935,208400.0
2011-08-24 15:20:00,34.46,34.46,34.39,34.41,216100.0,24.4935,24.4935,24.4437,24.458,216100.0
2011-08-24 15:30:00,34.42,34.5,34.41,34.44,330100.0,24.4651,24.5219,24.458,24.4793,330100.0
2011-08-24 15:40:00,34.44,34.47,34.39,34.43,542800.0,24.4793,24.5006,24.4437,24.4722,542800.0
2011-08-24 15:50:00,34.44,34.47,34.41,34.45,934900.0,24.4793,24.5006,24.458,24.4864,934900.0
2011-08-25 09:30:00,34.72,34.9,34.58,34.71,329700.0,24.6783,24.8062,24.5788,24.6712,329700.0
2011-08-25 09:40:00,34.7,34.9,34.58,34.67,267700.0,24.6641,24.8062,24.5788,24.6428,267700.0
2011-08-25 09:50:00,34.68,34.71,34.46,34.53,324300.0,24.6499,24.6712,24.4935,24.5433,324300.0
2011-08-25 10:00:00,34.54,34.54,34.29,34.49,294000.0,24.5504,24.5504,24.3727,24.5148,294000.0
2011-08-25 10:10:00,34.49,34.51,34.29,34.31,208400.0,24.5148,24.529,24.3727,24.3869,208400.0
2011-08-25 10:20:00,34.31,34.36,34.16,34.28,241900.0,24.3869,24.4224,24.2803,24.3656,241900.0
2011-08-25 10:30:00,34.28,34.35,34.2,34.22,223900.0,24.3656,24.4153,24.3087,24.3229,223900.0
2011-08-25 10:40:00,34.23,34.26,34.03,34.06,202400.0,24.33,24.3513,24.1879,24.2092,202400.0
2011-08-25 10:50:00,34.06,34.26,34.04,34.2,249200.0,24.2092,24.3513,24.195,24.3087,249200.0
2011-08-25 11:00:00,34.2,34.29,34.15,34.2,342300.0,24.3087,24.3727,24.2732,24.3087,342300.0
2011-08-25 11:10:00,34.18,34.34,34.15,34.32,224000.0,24.2945,24.4082,24.2732,24.394,224000.0
2011-08-25 11:20:00,34.33,34.38,34.23,34.28,124500.0,24.4011,24.4366,24.33,24.3656,124500.0
2011-08-25 11:30:00,34.28,34.38,34.25,34.27,157800.0,24.3656,24.4366,24.3442,24.3585,157800.0
2011-08-25 11:40:00,34.27,34.34,34.22,34.34,187400.0,24.3585,24.4082,24.3229,24.4082,187400.0
2011-08-25 11:50:00,34.34,34.38,34.3,34.35,81200.0,24.4082,24.4366,24.3798,24.4153,81200.0
2011-08-25 12:00:00,34.35,34.38,34.27,34.31,99700.0,24.4153,24.4366,24.3585,24.3869,99700.0
2011-08-25 12:10:00,34.31,34.36,34.27,34.27,111300.0,24.3869,24.4224,24.3585,24.3585,111300.0
2011-08-25 12:20:00,34.27,34.3,34.24,34.28,99900.0,24.3585,24.3798,24.3371,24.3656,99900.0
2011-08-25 12:30:00,34.27,34.28,34.14,34.2,143800.0,24.3585,24.3656,24.2661,24.3087,143800.0
2011-08-25 12:40:00,34.2,34.22,34.12,34.16,141000.0,24.3087,24.3229,24.2518,24.2803,141000.0
2011-08-25 12:50:00,34.16,34.16,33.98,34.0,594900.0,24.2803,24.2803,24.1523,24.1665,594900.0
2011-08-25 13:00:00,34.0,34.02,33.91,33.91,312200.0,24.1665,24.1808,24.1026,24.1026,312200.0
2011-08-25 13:10:00,33.91,33.96,33.89,33.96,168000.0,24.1026,24.1381,24.0884,24.1381,168000.0
2011-08-25 13:20:00,33.96,34.14,33.95,34.12,179200.0,24.1381,24.2661,24.131,24.2518,179200.0
2011-08-25 13:30:00,34.12,34.16,34.05,34.16,127600.0,24.2518,24.2803,24.2021,24.2803,127600.0
2011-08-25 13:40:00,34.17,34.17,34.03,34.04,101700.0,24.2874,24.2874,24.1879,24.195,101700.0
2011-08-25 13:50:00,34.05,34.12,34.03,34.11,112600.0,24.2021,24.2518,24.1879,24.2447,112600.0
2011-08-25 14:00:00,34.12,34.12,34.01,34.02,95900.0,24.2518,24.2518,24.1737,24.1808,95900.0
2011-08-25 14:10:00,34.02,34.13,34.0,34.13,121500.0,24.1808,24.2589,24.1665,24.2589,121500.0
2011-08-25 14:20:00,34.14,34.15,33.98,34.05,102700.0,24.2661,24.2732,24.1523,24.2021,102700.0
2011-08-25 14:30:00,34.06,34.15,34.04,34.13,113400.0,24.2092,24.2732,24.195,24.2589,113400.0
2011-08-25 14:40:00,34.13,34.14,34.04,34.04,136300.0,24.2589,24.2661,24.195,24.195,136300.0
2011-08-25 14:50:00,34.04,34.07,34.0,34.02,136600.0,24.195,24.2163,24.1665,24.1808,136600.0
2011-08-25 15:00:00,34.01,34.07,33.95,34.03,125200.0,24.1737,24.2163,24.131,24.1879,125200.0
2011-08-25 15:10:00,34.04,34.16,33.98,34.16,166500.0,24.195,24.2803,24.1523,24.2803,166500.0
2011-08-25 15:20:00,34.16,34.2,34.08,34.09,161000.0,24.2803,24.3087,24.2234,24.2305,161000.0
2011-08-25 15:30:00,34.08,34.1,33.97,34.01,219800.0,24.2234,24.2376,24.1452,24.1737,219800.0
2011-08-25 15:40:00,34.02,34.02,33.89,34.02,408400.0,24.1808,24.1808,24.0884,24.1808,408400.0
2011-08-25 15:50:00,34.01,34.02,33.91,33.98,644500.0,24.1737,24.1808,24.1026,24.1523,644500.0
2011-08-26 09:30:00,33.82,33.94,33.78,33.79,324000.0,24.0386,24.1239,24.0102,24.0173,324000.0
2011-08-26 09:40:00,33.79,33.81,33.47,33.6,376100.0,24.0173,24.0315,23.7898,23.8822,376100.0
2011-08-26 09:50:00,33.59,33.65,33.47,33.58,407800.0,23.8751,23.9178,23.7898,23.868,407800.0
2011-08-26 10:00:00,33.59,33.6,33.14,33.38,546400.0,23.8751,23.8822,23.5553,23.7259,546400.0
2011-08-26 10:10:00,33.38,33.56,33.29,33.5,315100.0,23.7259,23.8538,23.6619,23.8112,315100.0
2011-08-26 10:20:00,33.5,33.84,33.49,33.73,300700.0,23.8112,24.0528,23.804,23.9746,300700.0
2011-08-26 10:30:00,33.74,33.77,33.59,33.69,241900.0,23.9817,24.0031,23.8751,23.9462,241900.0
2011-08-26 10:40:00,33.69,33.94,33.65,33.9,353900.0,23.9462,24.1239,23.9178,24.0955,353900.0
2011-08-26 10:50:00,33.89,33.94,33.84,33.85,177400.0,24.0884,24.1239,24.0528,24.0599,177400.0
2011-08-26 11:00:00,33.85,34.02,33.79,33.98,158200.0,24.0599,24.1808,24.0173,24.1523,158200.0
2011-08-26 11:10:00,33.98,34.23,33.97,34.13,231600.0,24.1523,24.33,24.1452,24.2589,231600.0
2011-08-26 11:20:00,34.14,34.2,34.03,34.06,182700.0,24.2661,24.3087,24.1879,24.2092,182700.0
2011-08-26 11:30:00,34.05,34.12,34.02,34.04,244400.0,24.2021,24.2518,24.1808,24.195,244400.0
2011-08-26 11:40:00,34.04,34.08,34.0,34.06,155300.0,24.195,24.2234,24.1665,24.2092,155300.0
2011-08-26 11:50:00,34.05,34.19,34.03,34.13,75600.0,24.2021,24.3016,24.1879,24.2589,75600.0
2011-08-26 12:00:00,34.13,34.37,34.13,34.36,125900.0,24.2589,24.4295,24.2589,24.4224,125900.0
2011-08-26 12:10:00,34.36,34.43,34.33,34.34,107200.0,24.4224,24.4722,24.4011,24.4082,107200.0
2011-08-26 12:20:00,34.35,34.45,34.32,34.45,108900.0,24.4153,24.4864,24.394,24.4864,108900.0
2011-08-26 12:30:00,34.44,34.45,34.31,34.37,101200.0,24.4793,24.4864,24.3869,24.4295,101200.0
2011-08-26 12:40:00,34.37,34.43,34.28,34.28,72800.0,24.4295,24.4722,24.3656,24.3656,72800.0
2011-08-26 12:50:00,34.28,34.4,34.27,34.38,85000.0,24.3656,24.4509,24.3585,24.4366,85000.0
2011-08-26 13:00:00,34.37,34.43,34.32,34.39,84200.0,24.4295,24.4722,24.394,24.4437,84200.0
2011-08-26 13:10:00,34.39,34.48,34.38,34.42,85000.0,24.4437,24.5077,24.4366,24.4651,85000.0
2011-08-26 13:20:00,34.41,34.49,34.39,34.49,59600.0,24.458,24.5148,24.4437,24.5148,59600.0
2011-08-26 13:30:00,34.48,34.53,34.47,34.47,89800.0,24.5077,24.5433,24.5006,24.5006,89800.0
2011-08-26 13:40:00,34.47,34.57,34.46,34.52,133600.0,24.5006,24.5717,24.4935,24.5362,133600.0
2011-08-26 13:50:00,34.52,34.58,34.47,34.57,98600.0,24.5362,24.5788,24.5006,24.5717,98600.0
2011-08-26 14:00:00,34.58,34.62,34.44,34.48,130200.0,24.5788,24.6072,24.4793,24.5077,130200.0
2011-08-26 14:10:00,34.48,34.49,34.44,34.48,84200.0,24.5077,24.5148,24.4793,24.5077,84200.0
2011-08-26 14:20:00,34.48,34.48,34.35,34.4,85200.0,24.5077,24.5077,24.4153,24.4509,85200.0
2011-08-26 14:30:00,34.4,34.44,34.34,34.36,85100.0,24.4509,24.4793,24.4082,24.4224,85100.0
2011-08-26 14:40:00,34.37,34.45,34.37,34.42,154400.0,24.4295,24.4864,24.4295,24.4651,154400.0
2011-08-26 14:50:00,34.42,34.45,34.36,34.41,111700.0,24.4651,24.4864,24.4224,24.458,111700.0
2011-08-26 15:00:00,34.41,34.42,34.28,34.29,122700.0,24.458,24.4651,24.3656,24.3727,122700.0
2011-08-26 15:10:00,34.29,34.33,34.2,34.23,112400.0,24.3727,24.4011,24.3087,24.33,112400.0
2011-08-26 15:20:00,34.24,34.27,34.18,34.25,102200.0,24.3371,24.3585,24.2945,24.3442,102200.0
2011-08-26 15:30:00,34.26,34.33,34.24,34.32,126600.0,24.3513,24.4011,24.3371,24.394,126600.0
2011-08-26 15:40:00,34.32,34.34,34.26,34.3,308300.0,24.394,24.4082,24.3513,24.3798,308300.0
2011-08-26 15:50:00,34.3,34.41,34.26,34.33,634500.0,24.3798,24.458,24.3513,24.4011,634500.0
2011-08-29 09:30:00,34.75,34.91,34.61,34.89,170100.0,24.6996,24.8134,24.6001,24.7991,170100.0
2011-08-29 09:40:00,34.89,34.97,34.81,34.91,155700.0,24.7991,24.856,24.7423,24.8134,155700.0
2011-08-29 09:50:00,34.9,34.96,34.88,34.94,138000.0,24.8062,24.8489,24.792,24.8347,138000.0
2011-08-29 10:00:00,34.94,34.99,34.88,34.93,230300.0,24.8347,24.8702,24.792,24.8276,230300.0
2011-08-29 10:10:00,34.94,35.0,34.91,35.0,188000.0,24.8347,24.8773,24.8134,24.8773,188000.0
2011-08-29 10:20:00,35.0,35.09,34.99,35.04,134900.0,24.8773,24.9413,24.8702,24.9058,134900.0
2011-08-29 10:30:00,35.05,35.05,34.99,35.0,137200.0,24.9129,24.9129,24.8702,24.8773,137200.0
2011-08-29 10:40:00,34.99,35.02,34.94,34.95,103400.0,24.8702,24.8915,24.8347,24.8418,103400.0
2011-08-29 10:50:00,34.94,34.98,34.89,34.89,93500.0,24.8347,24.8631,24.7991,24.7991,93500.0
2011-08-29 11:00:00,34.89,34.9,34.74,34.76,167900.0,24.7991,24.8062,24.6925,24.7067,167900.0
2011-08-29 11:10:00,34.76,34.91,34.74,34.91,155000.0,24.7067,24.8134,24.6925,24.8134,155000.0
2011-08-29 11:20:00,34.9,34.99,34.9,34.93,118100.0,24.8062,24.8702,24.8062,24.8276,118100.0
2011-08-29 11:30:00,34.93,35.01,34.9,34.96,94300.0,24.8276,24.8844,24.8062,24.8489,94300.0
2011-08-29 11:40:00,34.96,34.97,34.92,34.94,124100.0,24.8489,24.856,24.8205,24.8347,124100.0
2011-08-29 11:50:00,34.94,34.97,34.92,34.93,84400.0,24.8347,24.856,24.8205,24.8276,84400.0
2011-08-29 12:00:00,34.93,35.01,34.91,34.99,76400.0,24.8276,24.8844,24.8134,24.8702,76400.0
2011-08-29 12:10:00,35.0,35.05,34.99,35.05,58700.0,24.8773,24.9129,24.8702,24.9129,58700.0
2011-08-29 12:20:00,35.05,35.12,35.03,35.11,116600.0,24.9129,24.9626,24.8986,24.9555,116600.0
2011-08-29 12:30:00,35.1,35.14,35.09,35.14,144400.0,24.9484,24.9768,24.9413,24.9768,144400.0
2011-08-29 12:40:00,35.14,35.21,35.13,35.15,174900.0,24.9768,25.0266,24.9697,24.9839,174900.0
2011-08-29 12:50:00,35.16,35.22,35.15,35.19,89200.0,24.9911,25.0337,24.9839,25.0124,89200.0
2011-08-29 13:00:00,35.19,35.24,35.19,35.23,96900.0,25.0124,25.0479,25.0124,25.0408,96900.0
2011-08-29 13:10:00,35.23,35.25,35.19,35.2,80300.0,25.0408,25.055,25.0124,25.0195,80300.0
2011-08-29 13:20:00,35.21,35.25,35.2,35.23,59600.0,25.0266,25.055,25.0195,25.0408,59600.0
2011-08-29 13:30:00,35.23,35.25,35.21,35.25,117800.0,25.0408,25.055,25.0266,25.055,117800.0
2011-08-29 13:40:00,35.24,35.26,35.21,35.23,156300.0,25.0479,25.0621,25.0266,25.0408,156300.0
2011-08-29 13:50:00,35.23,35.28,35.21,35.22,99400.0,25.0408,25.0763,25.0266,25.0337,99400.0
2011-08-29 14:00:00,35.22,35.32,35.21,35.3,139600.0,25.0337,25.1048,25.0266,25.0906,139600.0
2011-08-29 14:10:00,35.31,35.36,35.3,35.31,110900.0,25.0977,25.1332,25.0906,25.0977,110900.0
2011-08-29 14:20:00,35.31,35.4,35.31,35.4,104300.0,25.0977,25.1616,25.0977,25.1616,104300.0
2011-08-29 14:30:00,35.39,35.46,35.38,35.4,144000.0,25.1545,25.2043,25.1474,25.1616,144000.0
2011-08-29 14:40:00,35.4,35.41,35.35,35.39,83600.0,25.1616,25.1687,25.1261,25.1545,83600.0
2011-08-29 14:50:00,35.39,35.4,35.33,35.37,101300.0,25.1545,25.1616,25.1119,25.1403,101300.0
2011-08-29 15:00:00,35.37,35.45,35.37,35.45,231200.0,25.1403,25.1972,25.1403,25.1972,231200.0
2011-08-29 15:10:00,35.44,35.49,35.44,35.48,246800.0,25.1901,25.2256,25.1901,25.2185,246800.0
2011-08-29 15:20:00,35.47,35.52,35.47,35.5,273700.0,25.2114,25.2469,25.2114,25.2327,273700.0
2011-08-29 15:30:00,35.5,35.53,35.49,35.51,211700.0,25.2327,25.254,25.2256,25.2398,211700.0
2011-08-29 15:40:00,35.52,35.58,35.51,35.57,405000.0,25.2469,25.2896,25.2398,25.2825,405000.0
2011-08-29 15:50:00,35.57,35.58,35.55,35.56,815400.0,25.2825,25.2896,25.2683,25.2754,815400.0
2011-08-30 09:30:00,35.42,35.55,35.4,35.49,189000.0,25.1759,25.2683,25.1616,25.2256,189000.0
2011-08-30 09:40:00,35.5,35.61,35.5,35.53,221700.0,25.2327,25.3109,25.2327,25.254,221700.0
2011-08-30 09:50:00,35.53,35.58,35.44,35.45,297800.0,25.254,25.2896,25.1901,25.1972,297800.0
2011-08-30 10:00:00,35.44,35.48,35.21,35.35,398300.0,25.1901,25.2185,25.0266,25.1261,398300.0
2011-08-30 10:10:00,35.36,35.44,35.28,35.36,161900.0,25.1332,25.1901,25.0763,25.1332,161900.0
2011-08-30 10:20:00,35.36,35.49,35.35,35.46,139800.0,25.1332,25.2256,25.1261,25.2043,139800.0
2011-08-30 10:30:00,35.46,35.54,35.43,35.51,241400.0,25.2043,25.2611,25.183,25.2398,241400.0
2011-08-30 10:40:00,35.5,35.51,35.28,35.3,175100.0,25.2327,25.2398,25.0763,25.0906,175100.0
2011-08-30 10:50:00,35.3,35.43,35.28,35.4,121100.0,25.0906,25.183,25.0763,25.1616,121100.0
2011-08-30 11:00:00,35.39,35.54,35.36,35.54,161100.0,25.1545,25.2611,25.1332,25.2611,161100.0
2011-08-30 11:10:00,35.54,35.66,35.53,35.65,314200.0,25.2611,25.3464,25.254,25.3393,314200.0
2011-08-30 11:20:00,35.65,35.84,35.64,35.75,551200.0,25.3393,25.4744,25.3322,25.4104,551200.0
2011-08-30 11:30:00,35.75,35.93,35.71,35.86,244800.0,25.4104,25.5384,25.382,25.4886,244800.0
2011-08-30 11:40:00,35.85,35.95,35.85,35.9,227100.0,25.4815,25.5526,25.4815,25.517,227100.0
2011-08-30 11:50:00,35.9,35.91,35.82,35.86,154400.0,25.517,25.5241,25.4602,25.4886,154400.0
2011-08-30 12:00:00,35.87,35.88,35.77,35.83,122700.0,25.4957,25.5028,25.4246,25.4673,122700.0
2011-08-30 12:10:00,35.82,35.85,35.76,35.8,146000.0,25.4602,25.4815,25.4175,25.4459,146000.0
2011-08-30 12:20:00,35.8,35.87,35.79,35.82,135800.0,25.4459,25.4957,25.4388,25.4602,135800.0
2011-08-30 12:30:00,35.81,35.83,35.8,35.8,49100.0,25.4531,25.4673,25.4459,25.4459,49100.0
2011-08-30 12:40:00,35.8,35.8,35.7,35.79,201800.0,25.4459,25.4459,25.3749,25.4388,201800.0
2011-08-30 12:50:00,35.78,35.79,35.68,35.77,119700.0,25.4317,25.4388,25.3607,25.4246,119700.0
2011-08-30 13:00:00,35.77,35.78,35.71,35.77,118600.0,25.4246,25.4317,25.382,25.4246,118600.0
2011-08-30 13:10:00,35.77,35.84,35.76,35.8,95100.0,25.4246,25.4744,25.4175,25.4459,95100.0
2011-08-30 13:20:00,35.81,35.85,35.77,35.8,135400.0,25.4531,25.4815,25.4246,25.4459,135400.0
2011-08-30 13:30:00,35.78,35.78,35.7,35.71,152800.0,25.4317,25.4317,25.3749,25.382,152800.0
2011-08-30 13:40:00,35.71,35.81,35.7,35.78,108800.0,25.382,25.4531,25.3749,25.4317,108800.0
2011-08-30 13:50:00,35.78,35.78,35.69,35.71,100500.0,25.4317,25.4317,25.3678,25.382,100500.0
2011-08-30 14:00:00,35.71,35.79,35.66,35.76,315500.0,25.382,25.4388,25.3464,25.4175,315500.0
2011-08-30 14:10:00,35.77,35.94,35.73,35.86,234300.0,25.4246,25.5455,25.3962,25.4886,234300.0
2011-08-30 14:20:00,35.85,35.92,35.85,35.92,216700.0,25.4815,25.5312,25.4815,25.5312,216700.0
2011-08-30 14:30:00,35.92,35.94,35.82,35.86,305300.0,25.5312,25.5455,25.4602,25.4886,305300.0
2011-08-30 14:40:00,35.86,35.92,35.78,35.81,224200.0,25.4886,25.5312,25.4317,25.4531,224200.0
2011-08-30 14:50:00,35.8,35.86,35.7,35.83,263600.0,25.4459,25.4886,25.3749,25.4673,263600.0
2011-08-30 15:00:00,35.83,35.83,35.76,35.8,260200.0,25.4673,25.4673,25.4175,25.4459,260200.0
2011-08-30 15:10:00,35.79,35.8,35.73,35.75,132000.0,25.4388,25.4459,25.3962,25.4104,132000.0
2011-08-30 15:20:00,35.74,35.8,35.7,35.79,150500.0,25.4033,25.4459,25.3749,25.4388,150500.0
2011-08-30 15:30:00,35.8,35.93,35.78,35.92,396100.0,25.4459,25.5384,25.4317,25.5312,396100.0
2011-08-30 15:40:00,35.92,36.0,35.9,35.94,327700.0,25.5312,25.5881,25.517,25.5455,327700.0
2011-08-30 15:50:00,35.94,35.95,35.76,35.76,518500.0,25.5455,25.5526,25.4175,25.4175,518500.0
2011-08-31 09:30:00,35.83,36.12,35.83,36.09,273700.0,25.4673,25.6734,25.4673,25.6521,273700.0
2011-08-31 09:40:00,36.09,36.21,36.03,36.08,424000.0,25.6521,25.7374,25.6094,25.645,424000.0
2011-08-31 09:50:00,36.09,36.15,36.01,36.02,222200.0,25.6521,25.6947,25.5952,25.6023,222200.0
2011-08-31 10:00:00,36.02,36.06,35.94,35.95,206800.0,25.6023,25.6308,25.5455,25.5526,206800.0
2011-08-31 10:10:00,35.96,36.09,35.9,36.09,178000.0,25.5597,25.6521,25.517,25.6521,178000.0
2011-08-31 10:20:00,36.09,36.1,36.01,36.03,155400.0,25.6521,25.6592,25.5952,25.6094,155400.0
2011-08-31 10:30:00,36.03,36.11,36.0,36.09,126900.0,25.6094,25.6663,25.5881,25.6521,126900.0
2011-08-31 10:40:00,36.09,36.2,36.04,36.15,159900.0,25.6521,25.7303,25.6165,25.6947,159900.0
2011-08-31 10:50:00,36.16,36.21,36.11,36.13,135300.0,25.7018,25.7374,25.6663,25.6805,135300.0
2011-08-31 11:00:00,36.14,36.2,36.07,36.17,118300.0,25.6876,25.7303,25.6379,25.7089,118300.0
2011-08-31 11:10:00,36.18,36.28,36.14,36.15,135000.0,25.716,25.7871,25.6876,25.6947,135000.0
2011-08-31 11:20:00,36.16,36.16,36.05,36.11,102700.0,25.7018,25.7018,25.6236,25.6663,102700.0
2011-08-31 11:30:00,36.12,36.13,36.04,36.09,142200.0,25.6734,25.6805,25.6165,25.6521,142200.0
2011-08-31 11:40:00,36.1,36.18,36.07,36.08,65700.0,25.6592,25.716,25.6379,25.645,65700.0
2011-08-31 11:50:00,36.08,36.1,36.0,36.07,125800.0,25.645,25.6592,25.5881,25.6379,125800.0
2011-08-31 12:00:00,36.07,36.16,36.04,36.15,86700.0,25.6379,25.7018,25.6165,25.6947,86700.0
2011-08-31 12:10:00,36.16,36.22,36.15,36.2,68500.0,25.7018,25.7445,25.6947,25.7303,68500.0
2011-08-31 12:20:00,36.2,36.24,36.18,36.18,89800.0,25.7303,25.7587,25.716,25.716,89800.0
2011-08-31 12:30:00,36.18,36.31,36.17,36.27,87500.0,25.716,25.8084,25.7089,25.78,87500.0
2011-08-31 12:40:00,36.27,36.31,36.22,36.23,62700.0,25.78,25.8084,25.7445,25.7516,62700.0
2011-08-31 12:50:00,36.23,36.3,36.23,36.3,66600.0,25.7516,25.8013,25.7516,25.8013,66600.0
2011-08-31 13:00:00,36.31,36.32,36.22,36.24,74700.0,25.8084,25.8156,25.7445,25.7587,74700.0
2011-08-31 13:10:00,36.24,36.31,36.23,36.27,91100.0,25.7587,25.8084,25.7516,25.78,91100.0
2011-08-31 13:20:00,36.27,36.27,36.2,36.23,109600.0,25.78,25.78,25.7303,25.7516,109600.0
2011-08-31 13:30:00,36.24,36.26,36.21,36.22,90300.0,25.7587,25.7729,25.7374,25.7445,90300.0
2011-08-31 13:40:00,36.22,36.26,36.22,36.23,204000.0,25.7445,25.7729,25.7445,25.7516,204000.0
2011-08-31 13:50:00,36.22,36.22,36.11,36.12,74000.0,25.7445,25.7445,25.6663,25.6734,74000.0
2011-08-31 14:00:00,36.12,36.15,36.02,36.02,183500.0,25.6734,25.6947,25.6023,25.6023,183500.0
2011-08-31 14:10:00,36.03,36.03,35.99,36.01,138400.0,25.6094,25.6094,25.581,25.5952,138400.0
2011-08-31 14:20:00,36.01,36.05,36.0,36.04,154200.0,25.5952,25.6236,25.5881,25.6165,154200.0
2011-08-31 14:30:00,36.04,36.04,35.87,35.91,305200.0,25.6165,25.6165,25.4957,25.5241,305200.0
2011-08-31 14:40:00,35.91,35.91,35.87,35.9,176300.0,25.5241,25.5241,25.4957,25.517,176300.0
2011-08-31 14:50:00,35.9,35.9,35.8,35.9,116800.0,25.517,25.517,25.4459,25.517,116800.0
2011-08-31 15:00:00,35.9,35.95,35.86,35.9,173100.0,25.517,25.5526,25.4886,25.517,173100.0
2011-08-31 15:10:00,35.9,35.9,35.66,35.71,233400.0,25.517,25.517,25.3464,25.382,233400.0
2011-08-31 15:20:00,35.7,35.77,35.69,35.77,334600.0,25.3749,25.4246,25.3678,25.4246,334600.0
2011-08-31 15:30:00,35.78,35.94,35.77,35.91,259600.0,25.4317,25.5455,25.4246,25.5241,259600.0
2011-08-31 15:40:00,35.91,36.02,35.9,36.02,507800.0,25.5241,25.6023,25.517,25.6023,507800.0
2011-08-31 15:50:00,36.02,36.04,35.81,35.89,700400.0,25.6023,25.6165,25.4531,25.5099,700400.0
2011-09-01 09:30:00,35.85,36.11,35.8,36.04,251400.0,25.4815,25.6663,25.4459,25.6165,251400.0
2011-09-01 09:40:00,36.04,36.05,35.9,35.95,139700.0,25.6165,25.6236,25.517,25.5526,139700.0
2011-09-01 09:50:00,35.95,36.03,35.91,36.02,153700.0,25.5526,25.6094,25.5241,25.6023,153700.0
2011-09-01 10:00:00,36.02,36.37,35.98,36.19,574100.0,25.6023,25.8511,25.5739,25.7232,574100.0
2011-09-01 10:10:00,36.19,36.2,36.01,36.08,244300.0,25.7232,25.7303,25.5952,25.645,244300.0
2011-09-01 10:20:00,36.09,36.17,36.06,36.15,154500.0,25.6521,25.7089,25.6308,25.6947,154500.0
2011-09-01 10:30:00,36.14,36.14,35.95,36.04,140100.0,25.6876,25.6876,25.5526,25.6165,140100.0
2011-09-01 10:40:00,36.04,36.19,36.02,36.05,139400.0,25.6165,25.7232,25.6023,25.6236,139400.0
2011-09-01 10:50:00,36.04,36.19,36.02,36.04,161800.0,25.6165,25.7232,25.6023,25.6165,161800.0
2011-09-01 11:00:00,36.04,36.06,35.97,35.99,134800.0,25.6165,25.6308,25.5668,25.581,134800.0
2011-09-01 11:10:00,35.99,36.08,35.96,36.08,183100.0,25.581,25.645,25.5597,25.645,183100.0
2011-09-01 11:20:00,36.08,36.18,36.04,36.13,170300.0,25.645,25.716,25.6165,25.6805,170300.0
2011-09-01 11:30:00,36.13,36.25,36.13,36.22,106600.0,25.6805,25.7658,25.6805,25.7445,106600.0
2011-09-01 11:40:00,36.23,36.25,36.12,36.17,110100.0,25.7516,25.7658,25.6734,25.7089,110100.0
2011-09-01 11:50:00,36.17,36.29,36.09,36.23,148500.0,25.7089,25.7942,25.6521,25.7516,148500.0
2011-09-01 12:00:00,36.24,36.25,36.12,36.18,124400.0,25.7587,25.7658,25.6734,25.716,124400.0
2011-09-01 12:10:00,36.18,36.18,36.1,36.14,83000.0,25.716,25.716,25.6592,25.6876,83000.0
2011-09-01 12:20:00,36.15,36.25,36.14,36.23,112500.0,25.6947,25.7658,25.6876,25.7516,112500.0
2011-09-01 12:30:00,36.23,36.25,36.18,36.23,108400.0,25.7516,25.7658,25.716,25.7516,108400.0
2011-09-01 12:40:00,36.22,36.25,36.17,36.18,126100.0,25.7445,25.7658,25.7089,25.716,126100.0
2011-09-01 12:50:00,36.17,36.19,36.07,36.09,137100.0,25.7089,25.7232,25.6379,25.6521,137100.0
2011-09-01 13:00:00,36.08,36.13,36.02,36.03,149700.0,25.645,25.6805,25.6023,25.6094,149700.0
2011-09-01 13:10:00,36.03,36.07,36.01,36.06,107700.0,25.6094,25.6379,25.5952,25.6308,107700.0
2011-09-01 13:20:00,36.06,36.12,36.03,36.07,164000.0,25.6308,25.6734,25.6094,25.6379,164000.0
2011-09-01 13:30:00,36.07,36.08,35.95,35.97,131400.0,25.6379,25.645,25.5526,25.5668,131400.0
2011-09-01 13:40:00,35.96,35.97,35.89,35.97,212800.0,25.5597,25.5668,25.5099,25.5668,212800.0
2011-09-01 13:50:00,35.97,36.02,35.88,35.92,179800.0,25.5668,25.6023,25.5028,25.5312,179800.0
2011-09-01 14:00:00,35.92,35.92,35.8,35.86,138400.0,25.5312,25.5312,25.4459,25.4886,138400.0
2011-09-01 14:10:00,35.87,35.93,35.84,35.88,129100.0,25.4957,25.5384,25.4744,25.5028,129100.0
2011-09-01 14:20:00,35.88,35.89,35.8,35.89,136200.0,25.5028,25.5099,25.4459,25.5099,136200.0
2011-09-01 14:30:00,35.9,35.95,35.88,35.93,116100.0,25.517,25.5526,25.5028,25.5384,116100.0
2011-09-01 14:40:00,35.94,36.0,35.9,35.94,188700.0,25.5455,25.5881,25.517,25.5455,188700.0
2011-09-01 14:50:00,35.94,35.94,35.85,35.88,112600.0,25.5455,25.5455,25.4815,25.5028,112600.0
2011-09-01 15:00:00,35.88,35.89,35.77,35.8,164200.0,25.5028,25.5099,25.4246,25.4459,164200.0
2011-09-01 15:10:00,35.8,35.86,35.79,35.84,183100.0,25.4459,25.4886,25.4388,25.4744,183100.0
2011-09-01 15:20:00,35.84,35.94,35.79,35.9,445500.0,25.4744,25.5455,25.4388,25.517,445500.0
2011-09-01 15:30:00,35.9,35.92,35.81,35.84,411700.0,25.517,25.5312,25.4531,25.4744,411700.0
2011-09-01 15:40:00,35.84,35.93,35.8,35.93,545400.0,25.4744,25.5384,25.4459,25.5384,545400.0
2011-09-01 15:50:00,35.93,35.93,35.77,35.79,584900.0,25.5384,25.5384,25.4246,25.4388,584900.0
2011-09-02 09:30:00,35.59,35.73,35.41,35.41,390000.0,25.2967,25.3962,25.1687,25.1687,390000.0
2011-09-02 09:40:00,35.42,35.68,35.38,35.67,295700.0,25.1759,25.3607,25.1474,25.3535,295700.0
2011-09-02 09:50:00,35.68,35.71,35.55,35.71,310100.0,25.3607,25.382,25.2683,25.382,310100.0
2011-09-02 10:00:00,35.7,35.8,35.63,35.8,227500.0,25.3749,25.4459,25.3251,25.4459,227500.0
2011-09-02 10:10:00,35.8,35.84,35.6,35.69,170700.0,25.4459,25.4744,25.3038,25.3678,170700.0
2011-09-02 10:20:00,35.69,35.73,35.6,35.65,213600.0,25.3678,25.3962,25.3038,25.3393,213600.0
2011-09-02 10:30:00,35.65,35.69,35.57,35.64,284100.0,25.3393,25.3678,25.2825,25.3322,284100.0
2011-09-02 10:40:00,35.64,35.7,35.54,35.68,218200.0,25.3322,25.3749,25.2611,25.3607,218200.0
2011-09-02 10:50:00,35.68,35.89,35.63,35.89,296300.0,25.3607,25.5099,25.3251,25.5099,296300.0
2011-09-02 11:00:00,35.89,35.89,35.7,35.72,190500.0,25.5099,25.5099,25.3749,25.3891,190500.0
2011-09-02 11:10:00,35.73,35.9,35.73,35.88,165100.0,25.3962,25.517,25.3962,25.5028,165100.0
2011-09-02 11:20:00,35.87,35.99,35.87,35.97,271200.0,25.4957,25.581,25.4957,25.5668,271200.0
2011-09-02 11:30:00,35.98,36.08,35.94,36.06,293800.0,25.5739,25.645,25.5455,25.6308,293800.0
2011-09-02 11:40:00,36.06,36.08,35.98,36.0,162500.0,25.6308,25.645,25.5739,25.5881,162500.0
2011-09-02 11:50:00,36.0,36.08,35.99,36.02,159500.0,25.5881,25.645,25.581,25.6023,159500.0
2011-09-02 12:00:00,36.03,36.04,35.93,35.94,176900.0,25.6094,25.6165,25.5384,25.5455,176900.0
2011-09-02 12:10:00,35.93,35.93,35.84,35.84,176200.0,25.5384,25.5384,25.4744,25.4744,176200.0
2011-09-02 12:20:00,35.85,35.89,35.8,35.82,127100.0,25.4815,25.5099,25.4459,25.4602,127100.0
2011-09-02 12:30:00,35.81,35.81,35.77,35.77,134300.0,25.4531,25.4531,25.4246,25.4246,134300.0
2011-09-02 12:40:00,35.78,35.78,35.75,35.75,186700.0,25.4317,25.4317,25.4104,25.4104,186700.0
2011-09-02 12:50:00,35.75,35.76,35.73,35.74,73300.0,25.4104,25.4175,25.3962,25.4033,73300.0
2011-09-02 13:00:00,35.73,35.74,35.66,35.66,176500.0,25.3962,25.4033,25.3464,25.3464,176500.0
2011-09-02 13:10:00,35.66,35.68,35.62,35.62,214000.0,25.3464,25.3607,25.318,25.318,214000.0
2011-09-02 13:20:00,35.63,35.67,35.62,35.65,109700.0,25.3251,25.3535,25.318,25.3393,109700.0
2011-09-02 13:30:00,35.64,35.75,35.64,35.69,197600.0,25.3322,25.4104,25.3322,25.3678,197600.0
2011-09-02 13:40:00,35.69,35.69,35.6,35.61,147200.0,25.3678,25.3678,25.3038,25.3109,147200.0
2011-09-02 13:50:00,35.61,35.62,35.56,35.6,188700.0,25.3109,25.318,25.2754,25.3038,188700.0
2011-09-02 14:00:00,35.61,35.62,35.55,35.55,187200.0,25.3109,25.318,25.2683,25.2683,187200.0
2011-09-02 14:10:00,35.55,35.56,35.45,35.55,351800.0,25.2683,25.2754,25.1972,25.2683,351800.0
2011-09-02 14:20:00,35.55,35.58,35.51,35.57,169300.0,25.2683,25.2896,25.2398,25.2825,169300.0
2011-09-02 14:30:00,35.57,35.61,35.44,35.6,212900.0,25.2825,25.3109,25.1901,25.3038,212900.0
2011-09-02 14:40:00,35.6,35.67,35.58,35.67,377300.0,25.3038,25.3535,25.2896,25.3535,377300.0
2011-09-02 14:50:00,35.63,35.71,35.63,35.66,245300.0,25.3251,25.382,25.3251,25.3464,245300.0
2011-09-02 15:00:00,35.66,35.67,35.56,35.59,176300.0,25.3464,25.3535,25.2754,25.2967,176300.0
2011-09-02 15:10:00,35.6,35.61,35.52,35.53,134300.0,25.3038,25.3109,25.2469,25.254,134300.0
2011-09-02 15:20:00,35.53,35.53,35.48,35.5,235200.0,25.254,25.254,25.2185,25.2327,235200.0
2011-09-02 15:30:00,35.5,35.55,35.48,35.5,297600.0,25.2327,25.2683,25.2185,25.2327,297600.0
2011-09-02 15:40:00,35.51,35.57,35.45,35.48,471700.0,25.2398,25.2825,25.1972,25.2185,471700.0
2011-09-02 15:50:00,35.48,35.54,35.43,35.44,625300.0,25.2185,25.2611,25.183,25.1901,625300.0
2011-09-06 09:30:00,34.43,34.68,34.26,34.56,365900.0,24.4722,24.6499,24.3513,24.5646,365900.0
2011-09-06 09:40:00,34.56,34.7,34.51,34.69,272900.0,24.5646,24.6641,24.529,24.657,272900.0
2011-09-06 09:50:00,34.69,34.84,34.68,34.81,229700.0,24.657,24.7636,24.6499,24.7423,229700.0
2011-09-06 10:00:00,34.81,35.01,34.78,34.84,287900.0,24.7423,24.8844,24.721,24.7636,287900.0
2011-09-06 10:10:00,34.84,34.87,34.65,34.71,254100.0,24.7636,24.7849,24.6286,24.6712,254100.0
2011-09-06 10:20:00,34.71,34.77,34.67,34.68,254000.0,24.6712,24.7138,24.6428,24.6499,254000.0
2011-09-06 10:30:00,34.67,34.79,34.6,34.75,244200.0,24.6428,24.7281,24.593,24.6996,244200.0
2011-09-06 10:40:00,34.76,34.79,34.66,34.75,323200.0,24.7067,24.7281,24.6357,24.6996,323200.0
2011-09-06 10:50:00,34.74,34.96,34.71,34.95,215700.0,24.6925,24.8489,24.6712,24.8418,215700.0
2011-09-06 11:00:00,34.93,34.97,34.85,34.94,130600.0,24.8276,24.856,24.7707,24.8347,130600.0
2011-09-06 11:10:00,34.94,35.16,34.91,35.08,261500.0,24.8347,24.9911,24.8134,24.9342,261500.0
2011-09-06 11:20:00,35.08,35.17,35.06,35.14,161000.0,24.9342,24.9982,24.92,24.9768,161000.0
2011-09-06 11:30:00,35.14,35.18,35.08,35.11,147200.0,24.9768,25.0053,24.9342,24.9555,147200.0
2011-09-06 11:40:00,35.1,35.18,35.09,35.18,241600.0,24.9484,25.0053,24.9413,25.0053,241600.0
2011-09-06 11:50:00,35.18,35.33,35.18,35.32,222700.0,25.0053,25.1119,25.0053,25.1048,222700.0
2011-09-06 12:00:00,35.31,35.48,35.31,35.41,381300.0,25.0977,25.2185,25.0977,25.1687,381300.0
2011-09-06 12:10:00,35.42,35.45,35.33,35.41,214800.0,25.1759,25.1972,25.1119,25.1687,214800.0
2011-09-06 12:20:00,35.41,35.52,35.4,35.43,177200.0,25.1687,25.2469,25.1616,25.183,177200.0
2011-09-06 12:30:00,35.42,35.42,35.33,35.35,92700.0,25.1759,25.1759,25.1119,25.1261,92700.0
2011-09-06 12:40:00,35.35,35.48,35.33,35.48,162900.0,25.1261,25.2185,25.1119,25.2185,162900.0
2011-09-06 12:50:00,35.48,35.61,35.46,35.6,201200.0,25.2185,25.3109,25.2043,25.3038,201200.0
2011-09-06 13:00:00,35.6,35.66,35.54,35.64,272300.0,25.3038,25.3464,25.2611,25.3322,272300.0
2011-09-06 13:10:00,35.64,35.72,35.63,35.7,206300.0,25.3322,25.3891,25.3251,25.3749,206300.0
2011-09-06 13:20:00,35.7,35.77,35.67,35.68,211400.0,25.3749,25.4246,25.3535,25.3607,211400.0
2011-09-06 13:30:00,35.67,35.67,35.57,35.65,264400.0,25.3535,25.3535,25.2825,25.3393,264400.0
2011-09-06 13:40:00,35.64,35.8,35.61,35.79,243300.0,25.3322,25.4459,25.3109,25.4388,243300.0
2011-09-06 13:50:00,35.8,35.81,35.71,35.72,163700.0,25.4459,25.4531,25.382,25.3891,163700.0
2011-09-06 14:00:00,35.72,35.74,35.64,35.74,232500.0,25.3891,25.4033,25.3322,25.4033,232500.0
2011-09-06 14:10:00,35.73,35.83,35.72,35.79,240000.0,25.3962,25.4673,25.3891,25.4388,240000.0
2011-09-06 14:20:00,35.8,35.81,35.74,35.79,250300.0,25.4459,25.4531,25.4033,25.4388,250300.0
2011-09-06 14:30:00,35.8,35.81,35.75,35.8,311500.0,25.4459,25.4531,25.4104,25.4459,311500.0
2011-09-06 14:40:00,35.8,35.86,35.78,35.8,277800.0,25.4459,25.4886,25.4317,25.4459,277800.0
2011-09-06 14:50:00,35.8,35.81,35.71,35.75,288400.0,25.4459,25.4531,25.382,25.4104,288400.0
2011-09-06 15:00:00,35.75,35.79,35.59,35.59,328700.0,25.4104,25.4388,25.2967,25.2967,328700.0
2011-09-06 15:10:00,35.6,35.61,35.45,35.47,407400.0,25.3038,25.3109,25.1972,25.2114,407400.0
2011-09-06 15:20:00,35.48,35.59,35.47,35.55,418200.0,25.2185,25.2967,25.2114,25.2683,418200.0
2011-09-06 15:30:00,35.55,35.64,35.46,35.64,322100.0,25.2683,25.3322,25.2043,25.3322,322100.0
2011-09-06 15:40:00,35.65,35.76,35.64,35.73,535900.0,25.3393,25.4175,25.3322,25.3962,535900.0
2011-09-06 15:50:00,35.73,35.84,35.7,35.79,879700.0,25.3962,25.4744,25.3749,25.4388,879700.0
2011-09-07 09:30:00,36.17,36.34,36.16,36.25,481500.0,25.7089,25.8298,25.7018,25.7658,481500.0
2011-09-07 09:40:00,36.25,36.36,36.19,36.31,353100.0,25.7658,25.844,25.7232,25.8084,353100.0
2011-09-07 09:50:00,36.32,36.37,36.31,36.36,312400.0,25.8156,25.8511,25.8084,25.844,312400.0
2011-09-07 10:00:00,36.35,36.45,36.34,36.44,359400.0,25.8369,25.908,25.8298,25.9008,359400.0
2011-09-07 10:10:00,36.45,36.55,36.41,36.54,296400.0,25.908,25.979,25.8795,25.9719,296400.0
2011-09-07 10:20:00,36.54,36.6,36.47,36.52,317400.0,25.9719,26.0146,25.9222,25.9577,317400.0
2011-09-07 10:30:00,36.53,36.57,36.45,36.45,270100.0,25.9648,25.9933,25.908,25.908,270100.0
2011-09-07 10:40:00,36.45,36.5,36.39,36.44,250100.0,25.908,25.9435,25.8653,25.9008,250100.0
2011-09-07 10:50:00,36.44,36.6,36.43,36.6,217400.0,25.9008,26.0146,25.8937,26.0146,217400.0
2011-09-07 11:00:00,36.59,36.63,36.54,36.63,168800.0,26.0075,26.0359,25.9719,26.0359,168800.0
2011-09-07 11:10:00,36.63,36.64,36.6,36.63,169900.0,26.0359,26.043,26.0146,26.0359,169900.0
2011-09-07 11:20:00,36.63,36.66,36.62,36.63,156100.0,26.0359,26.0572,26.0288,26.0359,156100.0
2011-09-07 11:30:00,36.63,36.65,36.56,36.6,198000.0,26.0359,26.0501,25.9861,26.0146,198000.0
2011-09-07 11:40:00,36.59,36.64,36.59,36.64,131400.0,26.0075,26.043,26.0075,26.043,131400.0
2011-09-07 11:50:00,36.64,36.68,36.63,36.68,120400.0,26.043,26.0714,26.0359,26.0714,120400.0
2011-09-07 12:00:00,36.68,36.68,36.64,36.66,109300.0,26.0714,26.0714,26.043,26.0572,109300.0
2011-09-07 12:10:00,36.65,36.74,36.63,36.73,234000.0,26.0501,26.1141,26.0359,26.107,234000.0
2011-09-07 12:20:00,36.73,36.73,36.68,36.71,93000.0,26.107,26.107,26.0714,26.0928,93000.0
2011-09-07 12:30:00,36.71,36.83,36.7,36.83,125000.0,26.0928,26.1781,26.0857,26.1781,125000.0
2011-09-07 12:40:00,36.83,36.88,36.78,36.82,191400.0,26.1781,26.2136,26.1425,26.1709,191400.0
2011-09-07 12:50:00,36.82,36.89,36.8,36.89,131600.0,26.1709,26.2207,26.1567,26.2207,131600.0
2011-09-07 13:00:00,36.88,36.91,36.85,36.9,154100.0,26.2136,26.2349,26.1923,26.2278,154100.0
2011-09-07 13:10:00,36.91,36.92,36.84,36.87,180100.0,26.2349,26.242,26.1852,26.2065,180100.0
2011-09-07 13:20:00,36.87,36.88,36.84,36.86,102800.0,26.2065,26.2136,26.1852,26.1994,102800.0
2011-09-07 13:30:00,36.86,36.87,36.77,36.77,139100.0,26.1994,26.2065,26.1354,26.1354,139100.0
2011-09-07 13:40:00,36.77,36.78,36.74,36.77,106300.0,26.1354,26.1425,26.1141,26.1354,106300.0
2011-09-07 13:50:00,36.78,36.91,36.77,36.9,138500.0,26.1425,26.2349,26.1354,26.2278,138500.0
2011-09-07 14:00:00,36.9,36.97,36.88,36.91,262300.0,26.2278,26.2776,26.2136,26.2349,262300.0
2011-09-07 14:10:00,36.91,36.92,36.88,36.9,165500.0,26.2349,26.242,26.2136,26.2278,165500.0
2011-09-07 14:20:00,36.89,36.92,36.87,36.92,206100.0,26.2207,26.242,26.2065,26.242,206100.0
2011-09-07 14:30:00,36.92,36.92,36.89,36.92,207700.0,26.242,26.242,26.2207,26.242,207700.0
2011-09-07 14:40:00,36.92,36.99,36.89,36.91,233700.0,26.242,26.2918,26.2207,26.2349,233700.0
2011-09-07 14:50:00,36.91,37.0,36.91,37.0,136400.0,26.2349,26.2989,26.2349,26.2989,136400.0
2011-09-07 15:00:00,37.0,37.0,36.89,36.93,266900.0,26.2989,26.2989,26.2207,26.2491,266900.0
2011-09-07 15:10:00,36.92,36.95,36.89,36.92,177200.0,26.242,26.2633,26.2207,26.242,177200.0
2011-09-07 15:20:00,36.92,36.98,36.92,36.98,221900.0,26.242,26.2847,26.242,26.2847,221900.0
2011-09-07 15:30:00,36.98,37.0,36.92,36.95,284300.0,26.2847,26.2989,26.242,26.2633,284300.0
2011-09-07 15:40:00,36.94,36.98,36.87,36.87,514600.0,26.2562,26.2847,26.2065,26.2065,514600.0
2011-09-07 15:50:00,36.87,37.02,36.87,37.02,1098200.0,26.2065,26.3131,26.2065,26.3131,1098200.0
2011-09-08 09:30:00,36.72,37.03,36.51,36.97,331400.0,26.0999,26.3202,25.9506,26.2776,331400.0
2011-09-08 09:40:00,36.98,37.03,36.93,37.0,180000.0,26.2847,26.3202,26.2491,26.2989,180000.0
2011-09-08 09:50:00,37.01,37.02,36.95,37.01,161600.0,26.306,26.3131,26.2633,26.306,161600.0
2011-09-08 10:00:00,37.01,37.01,36.93,36.98,301800.0,26.306,26.306,26.2491,26.2847,301800.0
2011-09-08 10:10:00,36.98,37.06,36.94,37.06,142300.0,26.2847,26.3415,26.2562,26.3415,142300.0
2011-09-08 10:20:00,37.05,37.19,37.05,37.15,319500.0,26.3344,26.4339,26.3344,26.4055,319500.0
2011-09-08 10:30:00,37.15,37.19,37.13,37.16,151900.0,26.4055,26.4339,26.3913,26.4126,151900.0
2011-09-08 10:40:00,37.17,37.19,37.08,37.09,134300.0,26.4197,26.4339,26.3557,26.3629,134300.0
2011-09-08 10:50:00,37.1,37.19,37.09,37.18,188700.0,26.37,26.4339,26.3629,26.4268,188700.0
2011-09-08 11:00:00,37.18,37.19,37.16,37.16,211500.0,26.4268,26.4339,26.4126,26.4126,211500.0
2011-09-08 11:10:00,37.16,37.16,37.07,37.12,163100.0,26.4126,26.4126,26.3486,26.3842,163100.0
2011-09-08 11:20:00,37.12,37.16,37.08,37.12,106800.0,26.3842,26.4126,26.3557,26.3842,106800.0
2011-09-08 11:30:00,37.12,37.19,37.1,37.17,172000.0,26.3842,26.4339,26.37,26.4197,172000.0
2011-09-08 11:40:00,37.17,37.18,37.11,37.15,137200.0,26.4197,26.4268,26.3771,26.4055,137200.0
2011-09-08 11:50:00,37.15,37.24,37.15,37.15,426100.0,26.4055,26.4695,26.4055,26.4055,426100.0
2011-09-08 12:00:00,37.14,37.19,37.11,37.16,211600.0,26.3984,26.4339,26.3771,26.4126,211600.0
2011-09-08 12:10:00,37.16,37.28,37.16,37.26,117300.0,26.4126,26.4979,26.4126,26.4837,117300.0
2011-09-08 12:20:00,37.27,37.33,37.21,37.23,162000.0,26.4908,26.5334,26.4482,26.4624,162000.0
2011-09-08 12:30:00,37.23,37.29,37.17,37.27,134800.0,26.4624,26.505,26.4197,26.4908,134800.0
2011-09-08 12:40:00,37.27,37.33,37.24,37.28,133000.0,26.4908,26.5334,26.4695,26.4979,133000.0
2011-09-08 12:50:00,37.27,37.4,37.27,37.39,110000.0,26.4908,26.5832,26.4908,26.5761,110000.0
2011-09-08 13:00:00,37.39,37.4,37.36,37.4,148700.0,26.5761,26.5832,26.5548,26.5832,148700.0
2011-09-08 13:10:00,37.39,37.42,37.35,37.41,165500.0,26.5761,26.5974,26.5477,26.5903,165500.0
2011-09-08 13:20:00,37.42,37.46,37.41,37.41,202800.0,26.5974,26.6258,26.5903,26.5903,202800.0
2011-09-08 13:30:00,37.41,37.46,37.3,37.35,468400.0,26.5903,26.6258,26.5121,26.5477,468400.0
2011-09-08 13:40:00,37.35,37.35,37.12,37.14,199300.0,26.5477,26.5477,26.3842,26.3984,199300.0
2011-09-08 13:50:00,37.15,37.18,37.07,37.1,171200.0,26.4055,26.4268,26.3486,26.37,171200.0
2011-09-08 14:00:00,37.1,37.14,37.03,37.1,209500.0,26.37,26.3984,26.3202,26.37,209500.0
2011-09-08 14:10:00,37.1,37.1,36.98,37.04,227000.0,26.37,26.37,26.2847,26.3273,227000.0
2011-09-08 14:20:00,37.04,37.07,36.99,37.05,204900.0,26.3273,26.3486,26.2918,26.3344,204900.0
2011-09-08 14:30:00,37.05,37.13,37.02,37.09,126500.0,26.3344,26.3913,26.3131,26.3629,126500.0
2011-09-08 14:40:00,37.1,37.13,37.01,37.01,129400.0,26.37,26.3913,26.306,26.306,129400.0
2011-09-08 14:50:00,37.02,37.07,36.94,37.05,199600.0,26.3131,26.3486,26.2562,26.3344,199600.0
2011-09-08 15:00:00,37.05,37.05,36.92,36.96,229000.0,26.3344,26.3344,26.242,26.2705,229000.0
2011-09-08 15:10:00,36.96,36.97,36.89,36.95,232300.0,26.2705,26.2776,26.2207,26.2633,232300.0
2011-09-08 15:20:00,36.95,37.05,36.94,37.04,255300.0,26.2633,26.3344,26.2562,26.3273,255300.0
2011-09-08 15:30:00,37.04,37.09,36.99,37.05,298400.0,26.3273,26.3629,26.2918,26.3344,298400.0
2011-09-08 15:40:00,37.05,37.16,37.05,37.12,331700.0,26.3344,26.4126,26.3344,26.3842,331700.0
2011-09-08 15:50:00,37.13,37.13,37.0,37.02,507500.0,26.3913,26.3913,26.2989,26.3131,507500.0
2011-09-09 09:30:00,36.69,36.75,36.44,36.75,862600.0,26.0785,26.1212,25.9008,26.1212,862600.0
2011-09-09 09:40:00,36.74,36.77,36.47,36.62,608800.0,26.1141,26.1354,25.9222,26.0288,608800.0
2011-09-09 09:50:00,36.62,36.62,36.46,36.52,334000.0,26.0288,26.0288,25.9151,25.9577,334000.0
2011-09-09 10:00:00,36.51,36.65,36.48,36.59,377900.0,25.9506,26.0501,25.9293,26.0075,377900.0
2011-09-09 10:10:00,36.58,36.59,36.44,36.5,333400.0,26.0004,26.0075,25.9008,25.9435,333400.0
2011-09-09 10:20:00,36.51,36.6,36.44,36.56,239300.0,25.9506,26.0146,25.9008,25.9861,239300.0
2011-09-09 10:30:00,36.57,36.57,36.44,36.5,253000.0,25.9933,25.9933,25.9008,25.9435,253000.0
2011-09-09 10:40:00,36.5,36.58,36.47,36.53,473500.0,25.9435,26.0004,25.9222,25.9648,473500.0
2011-09-09 10:50:00,36.53,36.65,36.53,36.63,272000.0,25.9648,26.0501,25.9648,26.0359,272000.0
2011-09-09 11:00:00,36.63,36.73,36.59,36.72,379000.0,26.0359,26.107,26.0075,26.0999,379000.0
2011-09-09 11:10:00,36.73,36.8,36.44,36.5,590800.0,26.107,26.1567,25.9008,25.9435,590800.0
2011-09-09 11:20:00,36.49,36.51,36.37,36.43,488400.0,25.9364,25.9506,25.8511,25.8937,488400.0
2011-09-09 11:30:00,36.42,36.56,36.4,36.41,272000.0,25.8866,25.9861,25.8724,25.8795,272000.0
2011-09-09 11:40:00,36.41,36.45,36.34,36.36,475700.0,25.8795,25.908,25.8298,25.844,475700.0
2011-09-09 11:50:00,36.36,36.37,36.2,36.21,494200.0,25.844,25.8511,25.7303,25.7374,494200.0
2011-09-09 12:00:00,36.21,36.23,36.14,36.15,289400.0,25.7374,25.7516,25.6876,25.6947,289400.0
2011-09-09 12:10:00,36.14,36.23,36.09,36.2,177000.0,25.6876,25.7516,25.6521,25.7303,177000.0
2011-09-09 12:20:00,36.2,36.28,36.16,36.16,163700.0,25.7303,25.7871,25.7018,25.7018,163700.0
2011-09-09 12:30:00,36.16,36.2,36.06,36.15,163100.0,25.7018,25.7303,25.6308,25.6947,163100.0
2011-09-09 12:40:00,36.15,36.26,36.14,36.21,183500.0,25.6947,25.7729,25.6876,25.7374,183500.0
2011-09-09 12:50:00,36.2,36.42,36.19,36.38,235200.0,25.7303,25.8866,25.7232,25.8582,235200.0
2011-09-09 13:00:00,36.38,36.41,36.28,36.4,208700.0,25.8582,25.8795,25.7871,25.8724,208700.0
2011-09-09 13:10:00,36.41,36.48,36.36,36.39,124000.0,25.8795,25.9293,25.844,25.8653,124000.0
2011-09-09 13:20:00,36.38,36.38,36.26,36.37,167800.0,25.8582,25.8582,25.7729,25.8511,167800.0
2011-09-09 13:30:00,36.37,36.38,36.26,36.34,153900.0,25.8511,25.8582,25.7729,25.8298,153900.0
2011-09-09 13:40:00,36.34,36.42,36.3,36.3,120500.0,25.8298,25.8866,25.8013,25.8013,120500.0
2011-09-09 13:50:00,36.3,36.37,36.25,36.33,107000.0,25.8013,25.8511,25.7658,25.8227,107000.0
2011-09-09 14:00:00,36.32,36.42,36.3,36.4,227100.0,25.8156,25.8866,25.8013,25.8724,227100.0
2011-09-09 14:10:00,36.4,36.4,36.29,36.35,175900.0,25.8724,25.8724,25.7942,25.8369,175900.0
2011-09-09 14:20:00,36.35,36.44,36.33,36.34,114700.0,25.8369,25.9008,25.8227,25.8298,114700.0
2011-09-09 14:30:00,36.34,36.36,36.23,36.35,191600.0,25.8298,25.844,25.7516,25.8369,191600.0
2011-09-09 14:40:00,36.34,36.48,36.34,36.37,181600.0,25.8298,25.9293,25.8298,25.8511,181600.0
2011-09-09 14:50:00,36.37,36.41,36.32,36.36,213400.0,25.8511,25.8795,25.8156,25.844,213400.0
2011-09-09 15:00:00,36.36,36.38,36.28,36.37,254000.0,25.844,25.8582,25.7871,25.8511,254000.0
2011-09-09 15:10:00,36.37,36.52,36.35,36.52,288900.0,25.8511,25.9577,25.8369,25.9577,288900.0
2011-09-09 15:20:00,36.52,36.55,36.43,36.43,452400.0,25.9577,25.979,25.8937,25.8937,452400.0
2011-09-09 15:30:00,36.43,36.6,36.43,36.6,307700.0,25.8937,26.0146,25.8937,26.0146,307700.0
2011-09-09 15:40:00,36.6,36.72,36.55,36.63,514800.0,26.0146,26.0999,25.979,26.0359,514800.0
2011-09-09 15:50:00,36.63,36.65,36.49,36.5,1188400.0,26.0359,26.0501,25.9364,25.9435,1188400.0
2011-09-12 09:30:00,36.03,36.34,36.02,36.22,478100.0,25.6094,25.8298,25.6023,25.7445,478100.0
2011-09-12 09:40:00,36.22,36.37,36.21,36.34,202500.0,25.7445,25.8511,25.7374,25.8298,202500.0
2011-09-12 09:50:00,36.34,36.65,36.31,36.56,222000.0,25.8298,26.0501,25.8084,25.9861,222000.0
2011-09-12 10:00:00,36.56,36.76,36.5,36.69,348300.0,25.9861,26.1283,25.9435,26.0785,348300.0
2011-09-12 10:10:00,36.7,36.73,36.44,36.46,158900.0,26.0857,26.107,25.9008,25.9151,158900.0
2011-09-12 10:20:00,36.47,36.53,36.37,36.38,237000.0,25.9222,25.9648,25.8511,25.8582,237000.0
2011-09-12 10:30:00,36.38,36.47,36.35,36.46,210200.0,25.8582,25.9222,25.8369,25.9151,210200.0
2011-09-12 10:40:00,36.46,36.47,36.34,36.35,223000.0,25.9151,25.9222,25.8298,25.8369,223000.0
2011-09-12 10:50:00,36.34,36.43,36.28,36.3,216700.0,25.8298,25.8937,25.7871,25.8013,216700.0
2011-09-12 11:00:00,36.3,36.43,36.27,36.41,182700.0,25.8013,25.8937,25.78,25.8795,182700.0
2011-09-12 11:10:00,36.41,36.47,36.33,36.43,137500.0,25.8795,25.9222,25.8227,25.8937,137500.0
2011-09-12 11:20:00,36.43,36.58,36.39,36.48,303800.0,25.8937,26.0004,25.8653,25.9293,303800.0
2011-09-12 11:30:00,36.48,36.51,36.42,36.43,152700.0,25.9293,25.9506,25.8866,25.8937,152700.0
2011-09-12 11:40:00,36.43,36.49,36.42,36.44,158400.0,25.8937,25.9364,25.8866,25.9008,158400.0
2011-09-12 11:50:00,36.44,36.48,36.35,36.36,151000.0,25.9008,25.9293,25.8369,25.844,151000.0
2011-09-12 12:00:00,36.37,36.42,36.34,36.39,166100.0,25.8511,25.8866,25.8298,25.8653,166100.0
2011-09-12 12:10:00,36.4,36.4,36.29,36.29,107700.0,25.8724,25.8724,25.7942,25.7942,107700.0
2011-09-12 12:20:00,36.28,36.4,36.28,36.38,159300.0,25.7871,25.8724,25.7871,25.8582,159300.0
2011-09-12 12:30:00,36.39,36.39,36.27,36.28,107100.0,25.8653,25.8653,25.78,25.7871,107100.0
2011-09-12 12:40:00,36.27,36.33,36.25,36.29,95900.0,25.78,25.8227,25.7658,25.7942,95900.0
2011-09-12 12:50:00,36.3,36.4,36.29,36.4,103600.0,25.8013,25.8724,25.7942,25.8724,103600.0
2011-09-12 13:00:00,36.39,36.48,36.33,36.36,157500.0,25.8653,25.9293,25.8227,25.844,157500.0
2011-09-12 13:10:00,36.37,36.44,36.35,36.4,184300.0,25.8511,25.9008,25.8369,25.8724,184300.0
2011-09-12 13:20:00,36.4,36.43,36.36,36.37,97200.0,25.8724,25.8937,25.844,25.8511,97200.0
2011-09-12 13:30:00,36.37,36.39,36.22,36.26,93800.0,25.8511,25.8653,25.7445,25.7729,93800.0
2011-09-12 13:40:00,36.26,36.33,36.25,36.3,96700.0,25.7729,25.8227,25.7658,25.8013,96700.0
2011-09-12 13:50:00,36.3,36.37,36.28,36.3,102600.0,25.8013,25.8511,25.7871,25.8013,102600.0
2011-09-12 14:00:00,36.3,36.3,36.1,36.15,257100.0,25.8013,25.8013,25.6592,25.6947,257100.0
2011-09-12 14:10:00,36.15,36.15,36.04,36.05,206000.0,25.6947,25.6947,25.6165,25.6236,206000.0
2011-09-12 14:20:00,36.05,36.15,36.04,36.11,161700.0,25.6236,25.6947,25.6165,25.6663,161700.0
2011-09-12 14:30:00,36.11,36.37,36.11,36.27,338600.0,25.6663,25.8511,25.6663,25.78,338600.0
2011-09-12 14:40:00,36.27,36.44,36.27,36.33,177100.0,25.78,25.9008,25.78,25.8227,177100.0
2011-09-12 14:50:00,36.32,36.33,36.25,36.27,137800.0,25.8156,25.8227,25.7658,25.78,137800.0
2011-09-12 15:00:00,36.28,36.33,36.2,36.26,195400.0,25.7871,25.8227,25.7303,25.7729,195400.0
2011-09-12 15:10:00,36.26,36.37,36.25,36.33,183400.0,25.7729,25.8511,25.7658,25.8227,183400.0
2011-09-12 15:20:00,36.33,36.5,36.27,36.48,275300.0,25.8227,25.9435,25.78,25.9293,275300.0
2011-09-12 15:30:00,36.48,36.56,36.46,36.5,360400.0,25.9293,25.9861,25.9151,25.9435,360400.0
2011-09-12 15:40:00,36.51,36.69,36.47,36.63,376100.0,25.9506,26.0785,25.9222,26.0359,376100.0
2011-09-12 15:50:00,36.63,36.84,36.62,36.79,916200.0,26.0359,26.1852,26.0288,26.1496,916200.0
2011-09-13 09:30:00,36.52,36.7,36.42,36.43,495100.0,25.9577,26.0857,25.8866,25.8937,495100.0
2011-09-13 09:40:00,36.44,36.55,36.34,36.52,304100.0,25.9008,25.979,25.8298,25.9577,304100.0
2011-09-13 09:50:00,36.53,36.71,36.52,36.63,558400.0,25.9648,26.0928,25.9577,26.0359,558400.0
2011-09-13 10:00:00,36.63,36.71,36.56,36.68,533700.0,26.0359,26.0928,25.9861,26.0714,533700.0
2011-09-13 10:10:00,36.67,36.71,36.61,36.65,225600.0,26.0643,26.0928,26.0217,26.0501,225600.0
2011-09-13 10:20:00,36.65,36.67,36.59,36.6,328900.0,26.0501,26.0643,26.0075,26.0146,328900.0
2011-09-13 10:30:00,36.61,36.62,36.48,36.55,343600.0,26.0217,26.0288,25.9293,25.979,343600.0
2011-09-13 10:40:00,36.55,36.64,36.52,36.61,215800.0,25.979,26.043,25.9577,26.0217,215800.0
2011-09-13 10:50:00,36.62,36.69,36.46,36.54,155300.0,26.0288,26.0785,25.9151,25.9719,155300.0
2011-09-13 11:00:00,36.55,36.6,36.44,36.48,165400.0,25.979,26.0146,25.9008,25.9293,165400.0
2011-09-13 11:10:00,36.48,36.53,36.45,36.49,204400.0,25.9293,25.9648,25.908,25.9364,204400.0
2011-09-13 11:20:00,36.48,36.53,36.43,36.5,120800.0,25.9293,25.9648,25.8937,25.9435,120800.0
2011-09-13 11:30:00,36.51,36.55,36.45,36.54,115900.0,25.9506,25.979,25.908,25.9719,115900.0
2011-09-13 11:40:00,36.54,36.57,36.44,36.45,209600.0,25.9719,25.9933,25.9008,25.908,209600.0
2011-09-13 11:50:00,36.45,36.54,36.42,36.47,114300.0,25.908,25.9719,25.8866,25.9222,114300.0
2011-09-13 12:00:00,36.47,36.57,36.41,36.56,170100.0,25.9222,25.9933,25.8795,25.9861,170100.0
2011-09-13 12:10:00,36.56,36.65,36.49,36.6,143600.0,25.9861,26.0501,25.9364,26.0146,143600.0
2011-09-13 12:20:00,36.6,36.62,36.5,36.52,197300.0,26.0146,26.0288,25.9435,25.9577,197300.0
2011-09-13 12:30:00,36.52,36.53,36.45,36.5,230700.0,25.9577,25.9648,25.908,25.9435,230700.0
2011-09-13 12:40:00,36.5,36.51,36.46,36.48,154700.0,25.9435,25.9506,25.9151,25.9293,154700.0
2011-09-13 12:50:00,36.48,36.55,36.47,36.54,129100.0,25.9293,25.979,25.9222,25.9719,129100.0
2011-09-13 13:00:00,36.54,36.55,36.5,36.53,279500.0,25.9719,25.979,25.9435,25.9648,279500.0
2011-09-13 13:10:00,36.54,36.56,36.52,36.53,247900.0,25.9719,25.9861,25.9577,25.9648,247900.0
2011-09-13 13:20:00,36.53,36.55,36.48,36.54,118000.0,25.9648,25.979,25.9293,25.9719,118000.0
2011-09-13 13:30:00,36.54,36.56,36.49,36.54,112600.0,25.9719,25.9861,25.9364,25.9719,112600.0
2011-09-13 13:40:00,36.55,36.62,36.53,36.6,165700.0,25.979,26.0288,25.9648,26.0146,165700.0
2011-09-13 13:50:00,36.59,36.61,36.51,36.54,195800.0,26.0075,26.0217,25.9506,25.9719,195800.0
2011-09-13 14:00:00,36.55,36.56,36.51,36.52,265300.0,25.979,25.9861,25.9506,25.9577,265300.0
2011-09-13 14:10:00,36.53,36.56,36.51,36.55,204700.0,25.9648,25.9861,25.9506,25.979,204700.0
2011-09-13 14:20:00,36.55,36.56,36.54,36.55,327600.0,25.979,25.9861,25.9719,25.979,327600.0
2011-09-13 14:30:00,36.56,36.65,36.56,36.63,135800.0,25.9861,26.0501,25.9861,26.0359,135800.0
2011-09-13 14:40:00,36.64,36.65,36.52,36.53,183500.0,26.043,26.0501,25.9577,25.9648,183500.0
2011-09-13 14:50:00,36.53,36.59,36.51,36.57,328300.0,25.9648,26.0075,25.9506,25.9933,328300.0
2011-09-13 15:00:00,36.57,36.59,36.51,36.55,304400.0,25.9933,26.0075,25.9506,25.979,304400.0
2011-09-13 15:10:00,36.56,36.58,36.41,36.46,242700.0,25.9861,26.0004,25.8795,25.9151,242700.0
2011-09-13 15:20:00,36.46,36.52,36.42,36.5,355900.0,25.9151,25.9577,25.8866,25.9435,355900.0
2011-09-13 15:30:00,36.51,36.62,36.5,36.6,582100.0,25.9506,26.0288,25.9435,26.0146,582100.0
2011-09-13 15:40:00,36.6,36.61,36.54,36.6,696700.0,26.0146,26.0217,25.9719,26.0146,696700.0
2011-09-13 15:50:00,36.6,36.61,36.51,36.57,658700.0,26.0146,26.0217,25.9506,25.9933,658700.0
2011-09-14 09:30:00,36.56,36.89,36.56,36.75,671100.0,25.9861,26.2207,25.9861,26.1212,671100.0
2011-09-14 09:40:00,36.74,36.81,36.72,36.77,393200.0,26.1141,26.1638,26.0999,26.1354,393200.0
2011-09-14 09:50:00,36.77,36.83,36.7,36.77,341700.0,26.1354,26.1781,26.0857,26.1354,341700.0
2011-09-14 10:00:00,36.78,36.78,36.63,36.71,247300.0,26.1425,26.1425,26.0359,26.0928,247300.0
2011-09-14 10:10:00,36.71,36.75,36.43,36.46,273500.0,26.0928,26.1212,25.8937,25.9151,273500.0
2011-09-14 10:20:00,36.46,36.63,36.34,36.6,270700.0,25.9151,26.0359,25.8298,26.0146,270700.0
2011-09-14 10:30:00,36.59,36.62,36.46,36.52,365000.0,26.0075,26.0288,25.9151,25.9577,365000.0
2011-09-14 10:40:00,36.53,36.54,36.37,36.44,225700.0,25.9648,25.9719,25.8511,25.9008,225700.0
2011-09-14 10:50:00,36.44,36.54,36.43,36.53,287200.0,25.9008,25.9719,25.8937,25.9648,287200.0
2011-09-14 11:00:00,36.52,36.54,36.47,36.49,334100.0,25.9577,25.9719,25.9222,25.9364,334100.0
2011-09-14 11:10:00,36.48,36.58,36.48,36.52,191200.0,25.9293,26.0004,25.9293,25.9577,191200.0
2011-09-14 11:20:00,36.52,36.59,36.5,36.58,269700.0,25.9577,26.0075,25.9435,26.0004,269700.0
2011-09-14 11:30:00,36.58,36.66,36.55,36.6,207400.0,26.0004,26.0572,25.979,26.0146,207400.0
2011-09-14 11:40:00,36.6,36.6,36.54,36.57,137800.0,26.0146,26.0146,25.9719,25.9933,137800.0
2011-09-14 11:50:00,36.57,36.58,36.53,36.57,218900.0,25.9933,26.0004,25.9648,25.9933,218900.0
2011-09-14 12:00:00,36.57,36.57,36.52,36.57,239100.0,25.9933,25.9933,25.9577,25.9933,239100.0
2011-09-14 12:10:00,36.57,36.57,36.5,36.5,282800.0,25.9933,25.9933,25.9435,25.9435,282800.0
2011-09-14 12:20:00,36.5,36.6,36.5,36.59,145400.0,25.9435,26.0146,25.9435,26.0075,145400.0
2011-09-14 12:30:00,36.6,36.62,36.58,36.61,180900.0,26.0146,26.0288,26.0004,26.0217,180900.0
2011-09-14 12:40:00,36.61,36.62,36.58,36.58,261400.0,26.0217,26.0288,26.0004,26.0004,261400.0
2011-09-14 12:50:00,36.58,36.63,36.55,36.58,224200.0,26.0004,26.0359,25.979,26.0004,224200.0
2011-09-14 13:00:00,36.58,36.71,36.57,36.7,217200.0,26.0004,26.0928,25.9933,26.0857,217200.0
2011-09-14 13:10:00,36.7,36.71,36.68,36.7,196500.0,26.0857,26.0928,26.0714,26.0857,196500.0
2011-09-14 13:20:00,36.7,36.71,36.68,36.7,192500.0,26.0857,26.0928,26.0714,26.0857,192500.0
2011-09-14 13:30:00,36.71,36.87,36.7,36.86,182000.0,26.0928,26.2065,26.0857,26.1994,182000.0
2011-09-14 13:40:00,36.86,36.91,36.86,36.88,216600.0,26.1994,26.2349,26.1994,26.2136,216600.0
2011-09-14 13:50:00,36.88,36.88,36.76,36.81,301800.0,26.2136,26.2136,26.1283,26.1638,301800.0
2011-09-14 14:00:00,36.81,36.9,36.8,36.84,581700.0,26.1638,26.2278,26.1567,26.1852,581700.0
2011-09-14 14:10:00,36.84,36.91,36.81,36.88,260900.0,26.1852,26.2349,26.1638,26.2136,260900.0
2011-09-14 14:20:00,36.88,36.91,36.86,36.89,273100.0,26.2136,26.2349,26.1994,26.2207,273100.0
2011-09-14 14:30:00,36.9,36.91,36.88,36.9,288600.0,26.2278,26.2349,26.2136,26.2278,288600.0
2011-09-14 14:40:00,36.9,36.97,36.89,36.93,356800.0,26.2278,26.2776,26.2207,26.2491,356800.0
2011-09-14 14:50:00,36.94,37.0,36.93,36.95,264500.0,26.2562,26.2989,26.2491,26.2633,264500.0
2011-09-14 15:00:00,36.95,36.99,36.94,36.96,380200.0,26.2633,26.2918,26.2562,26.2705,380200.0
2011-09-14 15:10:00,36.96,37.0,36.95,36.99,411300.0,26.2705,26.2989,26.2633,26.2918,411300.0
2011-09-14 15:20:00,36.98,37.04,36.94,36.99,611100.0,26.2847,26.3273,26.2562,26.2918,611100.0
2011-09-14 15:30:00,36.99,37.02,36.98,37.0,763200.0,26.2918,26.3131,26.2847,26.2989,763200.0
2011-09-14 15:40:00,37.0,37.02,36.75,36.8,563800.0,26.2989,26.3131,26.1212,26.1567,563800.0
2011-09-14 15:50:00,36.81,36.85,36.66,36.67,1235600.0,26.1638,26.1923,26.0572,26.0643,1235600.0
2011-09-15 09:30:00,36.9,37.18,36.55,36.6,432000.0,26.2278,26.4268,25.979,26.0146,432000.0
2011-09-15 09:40:00,36.59,36.84,36.53,36.62,331700.0,26.0075,26.1852,25.9648,26.0288,331700.0
2011-09-15 09:50:00,36.62,36.77,36.53,36.64,445500.0,26.0288,26.1354,25.9648,26.043,445500.0
2011-09-15 10:00:00,36.64,36.94,36.58,36.86,338300.0,26.043,26.2562,26.0004,26.1994,338300.0
2011-09-15 10:10:00,36.85,36.85,36.59,36.74,283200.0,26.1923,26.1923,26.0075,26.1141,283200.0
2011-09-15 10:20:00,36.74,36.76,36.54,36.61,297800.0,26.1141,26.1283,25.9719,26.0217,297800.0
2011-09-15 10:30:00,36.61,36.62,36.39,36.4,403700.0,26.0217,26.0288,25.8653,25.8724,403700.0
2011-09-15 10:40:00,36.41,36.61,36.41,36.6,324400.0,25.8795,26.0217,25.8795,26.0146,324400.0
2011-09-15 10:50:00,36.6,36.67,36.53,36.57,485900.0,26.0146,26.0643,25.9648,25.9933,485900.0
2011-09-15 11:00:00,36.57,36.69,36.53,36.69,250600.0,25.9933,26.0785,25.9648,26.0785,250600.0
2011-09-15 11:10:00,36.69,36.71,36.53,36.57,551800.0,26.0785,26.0928,25.9648,25.9933,551800.0
2011-09-15 11:20:00,36.57,36.65,36.54,36.65,222500.0,25.9933,26.0501,25.9719,26.0501,222500.0
2011-09-15 11:30:00,36.65,36.68,36.56,36.64,253400.0,26.0501,26.0714,25.9861,26.043,253400.0
2011-09-15 11:40:00,36.65,36.67,36.58,36.58,240700.0,26.0501,26.0643,26.0004,26.0004,240700.0
2011-09-15 11:50:00,36.58,36.59,36.41,36.46,431900.0,26.0004,26.0075,25.8795,25.9151,431900.0
2011-09-15 12:00:00,36.46,36.47,36.4,36.46,378200.0,25.9151,25.9222,25.8724,25.9151,378200.0
2011-09-15 12:10:00,36.47,36.61,36.46,36.6,310400.0,25.9222,26.0217,25.9151,26.0146,310400.0
2011-09-15 12:20:00,36.6,36.6,36.48,36.49,160500.0,26.0146,26.0146,25.9293,25.9364,160500.0
2011-09-15 12:30:00,36.49,36.51,36.45,36.5,369600.0,25.9364,25.9506,25.908,25.9435,369600.0
2011-09-15 12:40:00,36.5,36.57,36.48,36.57,230900.0,25.9435,25.9933,25.9293,25.9933,230900.0
2011-09-15 12:50:00,36.56,36.7,36.56,36.69,147800.0,25.9861,26.0857,25.9861,26.0785,147800.0
2011-09-15 13:00:00,36.7,36.77,36.7,36.75,312900.0,26.0857,26.1354,26.0857,26.1212,312900.0
2011-09-15 13:10:00,36.76,36.83,36.76,36.78,248500.0,26.1283,26.1781,26.1283,26.1425,248500.0
2011-09-15 13:20:00,36.78,36.81,36.76,36.76,114500.0,26.1425,26.1638,26.1283,26.1283,114500.0
2011-09-15 13:30:00,36.77,36.82,36.75,36.8,190500.0,26.1354,26.1709,26.1212,26.1567,190500.0
2011-09-15 13:40:00,36.79,36.89,36.73,36.77,197300.0,26.1496,26.2207,26.107,26.1354,197300.0
2011-09-15 13:50:00,36.77,36.8,36.71,36.77,116100.0,26.1354,26.1567,26.0928,26.1354,116100.0
2011-09-15 14:00:00,36.78,36.87,36.78,36.87,173100.0,26.1425,26.2065,26.1425,26.2065,173100.0
2011-09-15 14:10:00,36.86,36.95,36.82,36.83,277300.0,26.1994,26.2633,26.1709,26.1781,277300.0
2011-09-15 14:20:00,36.83,36.84,36.69,36.76,247400.0,26.1781,26.1852,26.0785,26.1283,247400.0
2011-09-15 14:30:00,36.77,36.8,36.69,36.69,262700.0,26.1354,26.1567,26.0785,26.0785,262700.0
2011-09-15 14:40:00,36.7,36.75,36.66,36.72,358600.0,26.0857,26.1212,26.0572,26.0999,358600.0
2011-09-15 14:50:00,36.72,36.76,36.71,36.74,205900.0,26.0999,26.1283,26.0928,26.1141,205900.0
2011-09-15 15:00:00,36.75,36.83,36.74,36.8,220300.0,26.1212,26.1781,26.1141,26.1567,220300.0
2011-09-15 15:10:00,36.8,36.82,36.75,36.76,202200.0,26.1567,26.1709,26.1212,26.1283,202200.0
2011-09-15 15:20:00,36.76,36.85,36.74,36.75,226300.0,26.1283,26.1923,26.1141,26.1212,226300.0
2011-09-15 15:30:00,36.74,36.94,36.74,36.94,350400.0,26.1141,26.2562,26.1141,26.2562,350400.0
2011-09-15 15:40:00,36.94,36.94,36.86,36.89,1020100.0,26.2562,26.2562,26.1994,26.2207,1020100.0
2011-09-15 15:50:00,36.89,36.92,36.82,36.89,1512800.0,26.2207,26.242,26.1709,26.2207,1512800.0
2011-09-16 09:30:00,37.21,37.21,36.62,36.66,2528400.0,26.4482,26.4482,26.0288,26.0572,2528400.0
2011-09-16 09:40:00,36.66,36.86,36.63,36.77,550700.0,26.0572,26.1994,26.0359,26.1354,550700.0
2011-09-16 09:50:00,36.77,36.82,36.47,36.49,395800.0,26.1354,26.1709,25.9222,25.9364,395800.0
2011-09-16 10:00:00,36.48,36.62,36.48,36.57,275900.0,25.9293,26.0288,25.9293,25.9933,275900.0
2011-09-16 10:10:00,36.56,36.68,36.51,36.62,208100.0,25.9861,26.0714,25.9506,26.0288,208100.0
2011-09-16 10:20:00,36.62,36.64,36.5,36.54,218600.0,26.0288,26.043,25.9435,25.9719,218600.0
2011-09-16 10:30:00,36.53,36.55,36.49,36.52,236100.0,25.9648,25.979,25.9364,25.9577,236100.0
2011-09-16 10:40:00,36.53,36.55,36.34,36.34,311000.0,25.9648,25.979,25.8298,25.8298,311000.0
2011-09-16 10:50:00,36.35,36.39,36.23,36.34,379900.0,25.8369,25.8653,25.7516,25.8298,379900.0
2011-09-16 11:00:00,36.34,36.36,36.28,36.33,388800.0,25.8298,25.844,25.7871,25.8227,388800.0
2011-09-16 11:10:00,36.33,36.38,36.27,36.33,188500.0,25.8227,25.8582,25.78,25.8227,188500.0
2011-09-16 11:20:00,36.32,36.36,36.27,36.33,170400.0,25.8156,25.844,25.78,25.8227,170400.0
2011-09-16 11:30:00,36.33,36.36,36.25,36.34,162600.0,25.8227,25.844,25.7658,25.8298,162600.0
2011-09-16 11:40:00,36.35,36.35,36.29,36.3,299500.0,25.8369,25.8369,25.7942,25.8013,299500.0
2011-09-16 11:50:00,36.3,36.43,36.29,36.38,203800.0,25.8013,25.8937,25.7942,25.8582,203800.0
2011-09-16 12:00:00,36.39,36.49,36.37,36.49,117100.0,25.8653,25.9364,25.8511,25.9364,117100.0
2011-09-16 12:10:00,36.48,36.5,36.46,36.48,125400.0,25.9293,25.9435,25.9151,25.9293,125400.0
2011-09-16 12:20:00,36.48,36.52,36.41,36.5,169900.0,25.9293,25.9577,25.8795,25.9435,169900.0
2011-09-16 12:30:00,36.5,36.54,36.49,36.49,137300.0,25.9435,25.9719,25.9364,25.9364,137300.0
2011-09-16 12:40:00,36.49,36.5,36.41,36.46,177100.0,25.9364,25.9435,25.8795,25.9151,177100.0
2011-09-16 12:50:00,36.46,36.47,36.43,36.43,133500.0,25.9151,25.9222,25.8937,25.8937,133500.0
2011-09-16 13:00:00,36.44,36.44,36.36,36.38,141500.0,25.9008,25.9008,25.844,25.8582,141500.0
2011-09-16 13:10:00,36.38,36.41,36.28,36.28,277100.0,25.8582,25.8795,25.7871,25.7871,277100.0
2011-09-16 13:20:00,36.28,36.35,36.28,36.35,186600.0,25.7871,25.8369,25.7871,25.8369,186600.0
2011-09-16 13:30:00,36.35,36.35,36.28,36.33,165900.0,25.8369,25.8369,25.7871,25.8227,165900.0
2011-09-16 13:40:00,36.33,36.37,36.32,36.34,212700.0,25.8227,25.8511,25.8156,25.8298,212700.0
2011-09-16 13:50:00,36.34,36.36,36.32,36.32,142800.0,25.8298,25.844,25.8156,25.8156,142800.0
2011-09-16 14:00:00,36.33,36.36,36.29,36.32,221000.0,25.8227,25.844,25.7942,25.8156,221000.0
2011-09-16 14:10:00,36.33,36.36,36.32,36.34,144200.0,25.8227,25.844,25.8156,25.8298,144200.0
2011-09-16 14:20:00,36.34,36.36,36.33,36.36,110200.0,25.8298,25.844,25.8227,25.844,110200.0
2011-09-16 14:30:00,36.36,36.39,36.35,36.37,222200.0,25.844,25.8653,25.8369,25.8511,222200.0
2011-09-16 14:40:00,36.37,36.38,36.33,36.38,162900.0,25.8511,25.8582,25.8227,25.8582,162900.0
2011-09-16 14:50:00,36.38,36.44,36.37,36.41,270700.0,25.8582,25.9008,25.8511,25.8795,270700.0
2011-09-16 15:00:00,36.41,36.41,36.32,36.32,316400.0,25.8795,25.8795,25.8156,25.8156,316400.0
2011-09-16 15:10:00,36.32,36.35,36.31,36.35,197500.0,25.8156,25.8369,25.8084,25.8369,197500.0
2011-09-16 15:20:00,36.35,36.35,36.17,36.18,554500.0,25.8369,25.8369,25.7089,25.716,554500.0
2011-09-16 15:30:00,36.18,36.21,36.17,36.2,458700.0,25.716,25.7374,25.7089,25.7303,458700.0
2011-09-16 15:40:00,36.2,36.28,36.19,36.28,590200.0,25.7303,25.7871,25.7232,25.7871,590200.0
2011-09-16 15:50:00,36.28,36.29,36.2,36.22,1103200.0,25.7871,25.7942,25.7303,25.7445,1103200.0
2011-09-19 09:30:00,35.75,35.99,35.66,35.73,289300.0,25.4104,25.581,25.3464,25.3962,289300.0
2011-09-19 09:40:00,35.74,35.78,35.63,35.68,388300.0,25.4033,25.4317,25.3251,25.3607,388300.0
2011-09-19 09:50:00,35.68,35.79,35.66,35.68,314800.0,25.3607,25.4388,25.3464,25.3607,314800.0
2011-09-19 10:00:00,35.67,35.7,35.6,35.65,376500.0,25.3535,25.3749,25.3038,25.3393,376500.0
2011-09-19 10:10:00,35.64,35.67,35.52,35.55,218700.0,25.3322,25.3535,25.2469,25.2683,218700.0
2011-09-19 10:20:00,35.55,35.6,35.45,35.58,323100.0,25.2683,25.3038,25.1972,25.2896,323100.0
2011-09-19 10:30:00,35.57,35.61,35.54,35.56,277000.0,25.2825,25.3109,25.2611,25.2754,277000.0
2011-09-19 10:40:00,35.55,35.66,35.55,35.64,205500.0,25.2683,25.3464,25.2683,25.3322,205500.0
2011-09-19 10:50:00,35.63,35.7,35.62,35.69,125900.0,25.3251,25.3749,25.318,25.3678,125900.0
2011-09-19 11:00:00,35.69,35.75,35.67,35.74,173500.0,25.3678,25.4104,25.3535,25.4033,173500.0
2011-09-19 11:10:00,35.73,35.76,35.66,35.72,158200.0,25.3962,25.4175,25.3464,25.3891,158200.0
2011-09-19 11:20:00,35.72,35.76,35.7,35.7,185500.0,25.3891,25.4175,25.3749,25.3749,185500.0
2011-09-19 11:30:00,35.7,35.71,35.67,35.7,140100.0,25.3749,25.382,25.3535,25.3749,140100.0
2011-09-19 11:40:00,35.71,35.82,35.7,35.81,111900.0,25.382,25.4602,25.3749,25.4531,111900.0
2011-09-19 11:50:00,35.81,35.83,35.78,35.78,138900.0,25.4531,25.4673,25.4317,25.4317,138900.0
2011-09-19 12:00:00,35.79,35.85,35.79,35.81,67400.0,25.4388,25.4815,25.4388,25.4531,67400.0
2011-09-19 12:10:00,35.82,35.82,35.75,35.78,95900.0,25.4602,25.4602,25.4104,25.4317,95900.0
2011-09-19 12:20:00,35.79,35.8,35.72,35.77,96700.0,25.4388,25.4459,25.3891,25.4246,96700.0
2011-09-19 12:30:00,35.78,35.78,35.7,35.74,73500.0,25.4317,25.4317,25.3749,25.4033,73500.0
2011-09-19 12:40:00,35.73,35.77,35.67,35.68,98900.0,25.3962,25.4246,25.3535,25.3607,98900.0
2011-09-19 12:50:00,35.68,35.71,35.66,35.67,78800.0,25.3607,25.382,25.3464,25.3535,78800.0
2011-09-19 13:00:00,35.67,35.69,35.66,35.67,153600.0,25.3535,25.3678,25.3464,25.3535,153600.0
2011-09-19 13:10:00,35.67,35.67,35.57,35.6,161100.0,25.3535,25.3535,25.2825,25.3038,161100.0
2011-09-19 13:20:00,35.6,35.72,35.59,35.68,84600.0,25.3038,25.3891,25.2967,25.3607,84600.0
2011-09-19 13:30:00,35.68,35.68,35.57,35.6,175300.0,25.3607,25.3607,25.2825,25.3038,175300.0
2011-09-19 13:40:00,35.61,35.64,35.6,35.63,105400.0,25.3109,25.3322,25.3038,25.3251,105400.0
2011-09-19 13:50:00,35.63,35.64,35.58,35.58,144700.0,25.3251,25.3322,25.2896,25.2896,144700.0
2011-09-19 14:00:00,35.59,35.61,35.58,35.59,281900.0,25.2967,25.3109,25.2896,25.2967,281900.0
2011-09-19 14:10:00,35.59,35.61,35.59,35.61,211000.0,25.2967,25.3109,25.2967,25.3109,211000.0
2011-09-19 14:20:00,35.59,35.62,35.57,35.59,211500.0,25.2967,25.318,25.2825,25.2967,211500.0
2011-09-19 14:30:00,35.59,35.65,35.59,35.65,137400.0,25.2967,25.3393,25.2967,25.3393,137400.0
2011-09-19 14:40:00,35.65,35.69,35.62,35.66,183000.0,25.3393,25.3678,25.318,25.3464,183000.0
2011-09-19 14:50:00,35.67,35.72,35.57,35.59,311500.0,25.3535,25.3891,25.2825,25.2967,311500.0
2011-09-19 15:00:00,35.59,35.6,35.55,35.55,224300.0,25.2967,25.3038,25.2683,25.2683,224300.0
2011-09-19 15:10:00,35.56,35.8,35.55,35.74,463700.0,25.2754,25.4459,25.2683,25.4033,463700.0
2011-09-19 15:20:00,35.73,35.79,35.67,35.79,662300.0,25.3962,25.4388,25.3535,25.4388,662300.0
2011-09-19 15:30:00,35.79,35.8,35.74,35.74,835200.0,25.4388,25.4459,25.4033,25.4033,835200.0
2011-09-19 15:40:00,35.75,35.78,35.67,35.73,705900.0,25.4104,25.4317,25.3535,25.3962,705900.0
2011-09-19 15:50:00,35.73,35.79,35.68,35.7,830100.0,25.3962,25.4388,25.3607,25.3749,830100.0
2011-09-20 09:30:00,35.89,35.89,35.68,35.75,190100.0,25.5099,25.5099,25.3607,25.4104,190100.0
2011-09-20 09:40:00,35.75,35.76,35.57,35.67,263700.0,25.4104,25.4175,25.2825,25.3535,263700.0
2011-09-20 09:50:00,35.68,35.72,35.59,35.68,133100.0,25.3607,25.3891,25.2967,25.3607,133100.0
2011-09-20 10:00:00,35.69,35.8,35.63,35.68,191500.0,25.3678,25.4459,25.3251,25.3607,191500.0
2011-09-20 10:10:00,35.68,35.89,35.64,35.86,150600.0,25.3607,25.5099,25.3322,25.4886,150600.0
2011-09-20 10:20:00,35.86,35.91,35.8,35.85,218900.0,25.4886,25.5241,25.4459,25.4815,218900.0
2011-09-20 10:30:00,35.86,36.09,35.85,36.01,200700.0,25.4886,25.6521,25.4815,25.5952,200700.0
2011-09-20 10:40:00,36.01,36.13,36.01,36.09,596900.0,25.5952,25.6805,25.5952,25.6521,596900.0
2011-09-20 10:50:00,36.09,36.1,35.93,36.01,359900.0,25.6521,25.6592,25.5384,25.5952,359900.0
2011-09-20 11:00:00,36.0,36.05,35.95,35.96,381300.0,25.5881,25.6236,25.5526,25.5597,381300.0
2011-09-20 11:10:00,35.96,36.0,35.95,35.98,314300.0,25.5597,25.5881,25.5526,25.5739,314300.0
2011-09-20 11:20:00,35.98,36.0,35.93,35.99,114500.0,25.5739,25.5881,25.5384,25.581,114500.0
2011-09-20 11:30:00,35.99,36.0,35.9,35.91,119600.0,25.581,25.5881,25.517,25.5241,119600.0
2011-09-20 11:40:00,35.9,35.95,35.89,35.93,133600.0,25.517,25.5526,25.5099,25.5384,133600.0
2011-09-20 11:50:00,35.94,35.94,35.9,35.94,143400.0,25.5455,25.5455,25.517,25.5455,143400.0
2011-09-20 12:00:00,35.94,35.96,35.9,35.95,214100.0,25.5455,25.5597,25.517,25.5526,214100.0
2011-09-20 12:10:00,35.95,36.0,35.9,35.94,154100.0,25.5526,25.5881,25.517,25.5455,154100.0
2011-09-20 12:20:00,35.95,36.02,35.95,36.01,160900.0,25.5526,25.6023,25.5526,25.5952,160900.0
2011-09-20 12:30:00,36.01,36.04,35.98,36.0,155900.0,25.5952,25.6165,25.5739,25.5881,155900.0
2011-09-20 12:40:00,36.01,36.05,35.99,36.0,154000.0,25.5952,25.6236,25.581,25.5881,154000.0
2011-09-20 12:50:00,36.0,36.16,36.0,36.12,180600.0,25.5881,25.7018,25.5881,25.6734,180600.0
2011-09-20 13:00:00,36.13,36.16,36.1,36.14,165700.0,25.6805,25.7018,25.6592,25.6876,165700.0
2011-09-20 13:10:00,36.15,36.26,36.15,36.23,153600.0,25.6947,25.7729,25.6947,25.7516,153600.0
2011-09-20 13:20:00,36.22,36.25,36.19,36.23,90700.0,25.7445,25.7658,25.7232,25.7516,90700.0
2011-09-20 13:30:00,36.23,36.24,36.18,36.18,81000.0,25.7516,25.7587,25.716,25.716,81000.0
2011-09-20 13:40:00,36.17,36.21,36.12,36.2,229900.0,25.7089,25.7374,25.6734,25.7303,229900.0
2011-09-20 13:50:00,36.2,36.22,36.13,36.18,276000.0,25.7303,25.7445,25.6805,25.716,276000.0
2011-09-20 14:00:00,36.19,36.3,36.15,36.3,245000.0,25.7232,25.8013,25.6947,25.8013,245000.0
2011-09-20 14:10:00,36.29,36.34,36.29,36.32,241100.0,25.7942,25.8298,25.7942,25.8156,241100.0
2011-09-20 14:20:00,36.33,36.33,36.22,36.25,225300.0,25.8227,25.8227,25.7445,25.7658,225300.0
2011-09-20 14:30:00,36.24,36.3,36.15,36.19,294400.0,25.7587,25.8013,25.6947,25.7232,294400.0
2011-09-20 14:40:00,36.19,36.21,36.12,36.14,211100.0,25.7232,25.7374,25.6734,25.6876,211100.0
2011-09-20 14:50:00,36.13,36.22,36.13,36.15,165200.0,25.6805,25.7445,25.6805,25.6947,165200.0
2011-09-20 15:00:00,36.14,36.2,35.99,36.01,174800.0,25.6876,25.7303,25.581,25.5952,174800.0
2011-09-20 15:10:00,36.02,36.07,36.0,36.01,209900.0,25.6023,25.6379,25.5881,25.5952,209900.0
2011-09-20 15:20:00,36.01,36.02,35.93,35.93,237700.0,25.5952,25.6023,25.5384,25.5384,237700.0
2011-09-20 15:30:00,35.93,35.97,35.9,35.93,472800.0,25.5384,25.5668,25.517,25.5384,472800.0
2011-09-20 15:40:00,35.92,35.95,35.81,35.87,538700.0,25.5312,25.5526,25.4531,25.4957,538700.0
2011-09-20 15:50:00,35.87,35.88,35.78,35.81,833000.0,25.4957,25.5028,25.4317,25.4531,833000.0
2011-09-21 09:30:00,35.74,35.97,35.68,35.95,271500.0,25.4033,25.5668,25.3607,25.5526,271500.0
2011-09-21 09:40:00,35.95,35.95,35.7,35.73,235700.0,25.5526,25.5526,25.3749,25.3962,235700.0
2011-09-21 09:50:00,35.72,35.92,35.65,35.86,243400.0,25.3891,25.5312,25.3393,25.4886,243400.0
2011-09-21 10:00:00,35.86,35.95,35.85,35.91,153400.0,25.4886,25.5526,25.4815,25.5241,153400.0
2011-09-21 10:10:00,35.92,36.01,35.9,35.98,154900.0,25.5312,25.5952,25.517,25.5739,154900.0
2011-09-21 10:20:00,35.98,36.01,35.92,35.97,126500.0,25.5739,25.5952,25.5312,25.5668,126500.0
2011-09-21 10:30:00,35.98,36.01,35.9,35.92,182400.0,25.5739,25.5952,25.517,25.5312,182400.0
2011-09-21 10:40:00,35.93,35.96,35.89,35.9,169900.0,25.5384,25.5597,25.5099,25.517,169900.0
2011-09-21 10:50:00,35.9,35.93,35.83,35.92,269500.0,25.517,25.5384,25.4673,25.5312,269500.0
2011-09-21 11:00:00,35.91,35.96,35.89,35.91,214100.0,25.5241,25.5597,25.5099,25.5241,214100.0
2011-09-21 11:10:00,35.91,36.0,35.87,35.93,220400.0,25.5241,25.5881,25.4957,25.5384,220400.0
2011-09-21 11:20:00,35.93,35.97,35.91,35.94,167400.0,25.5384,25.5668,25.5241,25.5455,167400.0
2011-09-21 11:30:00,35.95,36.0,35.94,35.98,95800.0,25.5526,25.5881,25.5455,25.5739,95800.0
2011-09-21 11:40:00,35.98,36.0,35.95,35.98,123400.0,25.5739,25.5881,25.5526,25.5739,123400.0
2011-09-21 11:50:00,35.96,36.0,35.94,35.96,109500.0,25.5597,25.5881,25.5455,25.5597,109500.0
2011-09-21 12:00:00,35.96,35.99,35.91,35.91,86800.0,25.5597,25.581,25.5241,25.5241,86800.0
2011-09-21 12:10:00,35.91,35.95,35.88,35.95,131400.0,25.5241,25.5526,25.5028,25.5526,131400.0
2011-09-21 12:20:00,35.94,35.97,35.84,35.85,199800.0,25.5455,25.5668,25.4744,25.4815,199800.0
2011-09-21 12:30:00,35.85,36.0,35.85,35.97,129600.0,25.4815,25.5881,25.4815,25.5668,129600.0
2011-09-21 12:40:00,35.98,36.0,35.86,35.88,99000.0,25.5739,25.5881,25.4886,25.5028,99000.0
2011-09-21 12:50:00,35.88,35.92,35.82,35.91,116100.0,25.5028,25.5312,25.4602,25.5241,116100.0
2011-09-21 13:00:00,35.92,35.98,35.87,35.95,106100.0,25.5312,25.5739,25.4957,25.5526,106100.0
2011-09-21 13:10:00,35.94,35.97,35.89,35.91,135000.0,25.5455,25.5668,25.5099,25.5241,135000.0
2011-09-21 13:20:00,35.91,35.98,35.9,35.93,92300.0,25.5241,25.5739,25.517,25.5384,92300.0
2011-09-21 13:30:00,35.93,35.94,35.86,35.92,120100.0,25.5384,25.5455,25.4886,25.5312,120100.0
2011-09-21 13:40:00,35.92,35.95,35.89,35.9,71200.0,25.5312,25.5526,25.5099,25.517,71200.0
2011-09-21 13:50:00,35.91,35.98,35.9,35.96,98000.0,25.5241,25.5739,25.517,25.5597,98000.0
2011-09-21 14:00:00,35.95,36.0,35.94,35.97,136900.0,25.5526,25.5881,25.5455,25.5668,136900.0
2011-09-21 14:10:00,35.97,36.03,35.94,36.0,175600.0,25.5668,25.6094,25.5455,25.5881,175600.0
2011-09-21 14:20:00,35.99,36.17,35.73,35.9,468400.0,25.581,25.7089,25.3962,25.517,468400.0
2011-09-21 14:30:00,35.89,35.99,35.54,35.67,276000.0,25.5099,25.581,25.2611,25.3535,276000.0
2011-09-21 14:40:00,35.67,35.78,35.55,35.77,232500.0,25.3535,25.4317,25.2683,25.4246,232500.0
2011-09-21 14:50:00,35.77,35.78,35.67,35.67,161800.0,25.4246,25.4317,25.3535,25.3535,161800.0
2011-09-21 15:00:00,35.67,35.82,35.62,35.81,218000.0,25.3535,25.4602,25.318,25.4531,218000.0
2011-09-21 15:10:00,35.81,35.88,35.76,35.83,205300.0,25.4531,25.5028,25.4175,25.4673,205300.0
2011-09-21 15:20:00,35.83,35.87,35.65,35.68,213200.0,25.4673,25.4957,25.3393,25.3607,213200.0
2011-09-21 15:30:00,35.68,35.71,35.38,35.42,280100.0,25.3607,25.382,25.1474,25.1759,280100.0
2011-09-21 15:40:00,35.41,35.6,35.39,35.55,488300.0,25.1687,25.3038,25.1545,25.2683,488300.0
2011-09-21 15:50:00,35.54,35.54,35.31,35.31,948100.0,25.2611,25.2611,25.0977,25.0977,948100.0
2011-09-22 09:30:00,34.33,34.65,34.19,34.63,687400.0,24.4011,24.6286,24.3016,24.6143,687400.0
2011-09-22 09:40:00,34.63,34.71,34.33,34.42,646700.0,24.6143,24.6712,24.4011,24.4651,646700.0
2011-09-22 09:50:00,34.43,34.69,34.33,34.61,640300.0,24.4722,24.657,24.4011,24.6001,640300.0
2011-09-22 10:00:00,34.61,34.88,34.56,34.72,480200.0,24.6001,24.792,24.5646,24.6783,480200.0
2011-09-22 10:10:00,34.73,34.81,34.62,34.77,268300.0,24.6854,24.7423,24.6072,24.7138,268300.0
2011-09-22 10:20:00,34.77,34.88,34.66,34.72,300900.0,24.7138,24.792,24.6357,24.6783,300900.0
2011-09-22 10:30:00,34.73,34.83,34.62,34.63,320400.0,24.6854,24.7565,24.6072,24.6143,320400.0
2011-09-22 10:40:00,34.63,34.81,34.62,34.68,241400.0,24.6143,24.7423,24.6072,24.6499,241400.0
2011-09-22 10:50:00,34.69,34.69,34.5,34.51,268100.0,24.657,24.657,24.5219,24.529,268100.0
2011-09-22 11:00:00,34.51,34.61,34.47,34.47,264700.0,24.529,24.6001,24.5006,24.5006,264700.0
2011-09-22 11:10:00,34.47,34.56,34.45,34.55,263200.0,24.5006,24.5646,24.4864,24.5575,263200.0
2011-09-22 11:20:00,34.55,34.62,34.48,34.6,260800.0,24.5575,24.6072,24.5077,24.593,260800.0
2011-09-22 11:30:00,34.59,34.73,34.58,34.65,390100.0,24.5859,24.6854,24.5788,24.6286,390100.0
2011-09-22 11:40:00,34.65,34.77,34.52,34.66,257500.0,24.6286,24.7138,24.5362,24.6357,257500.0
2011-09-22 11:50:00,34.65,34.67,34.41,34.41,154000.0,24.6286,24.6428,24.458,24.458,154000.0
2011-09-22 12:00:00,34.41,34.49,34.35,34.46,178800.0,24.458,24.5148,24.4153,24.4935,178800.0
2011-09-22 12:10:00,34.46,34.5,34.4,34.48,141000.0,24.4935,24.5219,24.4509,24.5077,141000.0
2011-09-22 12:20:00,34.48,34.52,34.39,34.43,157000.0,24.5077,24.5362,24.4437,24.4722,157000.0
2011-09-22 12:30:00,34.43,34.52,34.39,34.5,162100.0,24.4722,24.5362,24.4437,24.5219,162100.0
2011-09-22 12:40:00,34.5,34.62,34.5,34.59,145000.0,24.5219,24.6072,24.5219,24.5859,145000.0
2011-09-22 12:50:00,34.6,34.65,34.58,34.63,143100.0,24.593,24.6286,24.5788,24.6143,143100.0
2011-09-22 13:00:00,34.64,34.67,34.51,34.51,142400.0,24.6214,24.6428,24.529,24.529,142400.0
2011-09-22 13:10:00,34.51,34.56,34.49,34.52,112600.0,24.529,24.5646,24.5148,24.5362,112600.0
2011-09-22 13:20:00,34.52,34.52,34.34,34.37,390000.0,24.5362,24.5362,24.4082,24.4295,390000.0
2011-09-22 13:30:00,34.37,34.47,34.34,34.47,400100.0,24.4295,24.5006,24.4082,24.5006,400100.0
2011-09-22 13:40:00,34.47,34.54,34.41,34.49,429900.0,24.5006,24.5504,24.458,24.5148,429900.0
2011-09-22 13:50:00,34.5,34.51,34.3,34.31,213300.0,24.5219,24.529,24.3798,24.3869,213300.0
2011-09-22 14:00:00,34.31,34.52,34.3,34.45,332500.0,24.3869,24.5362,24.3798,24.4864,332500.0
2011-09-22 14:10:00,34.45,34.5,34.33,34.38,236200.0,24.4864,24.5219,24.4011,24.4366,236200.0
2011-09-22 14:20:00,34.38,34.71,34.38,34.58,486000.0,24.4366,24.6712,24.4366,24.5788,486000.0
2011-09-22 14:30:00,34.58,34.61,34.42,34.47,309400.0,24.5788,24.6001,24.4651,24.5006,309400.0
2011-09-22 14:40:00,34.47,34.61,34.44,34.53,293600.0,24.5006,24.6001,24.4793,24.5433,293600.0
2011-09-22 14:50:00,34.53,34.54,34.36,34.37,305900.0,24.5433,24.5504,24.4224,24.4295,305900.0
2011-09-22 15:00:00,34.36,34.48,34.34,34.41,461100.0,24.4224,24.5077,24.4082,24.458,461100.0
2011-09-22 15:10:00,34.41,34.47,34.36,34.41,213000.0,24.458,24.5006,24.4224,24.458,213000.0
2011-09-22 15:20:00,34.4,34.4,34.26,34.37,425800.0,24.4509,24.4509,24.3513,24.4295,425800.0
2011-09-22 15:30:00,34.38,34.54,34.32,34.54,519800.0,24.4366,24.5504,24.394,24.5504,519800.0
2011-09-22 15:40:00,34.55,34.67,34.4,34.58,854700.0,24.5575,24.6428,24.4509,24.5788,854700.0
2011-09-22 15:50:00,34.58,34.71,34.47,34.6,1339700.0,24.5788,24.6712,24.5006,24.593,1339700.0
2011-09-23 09:30:00,34.29,34.48,34.2,34.23,437100.0,24.3727,24.5077,24.3087,24.33,437100.0
2011-09-23 09:40:00,34.23,34.33,34.2,34.22,379000.0,24.33,24.4011,24.3087,24.3229,379000.0
2011-09-23 09:50:00,34.22,34.39,34.14,34.32,496800.0,24.3229,24.4437,24.2661,24.394,496800.0
2011-09-23 10:00:00,34.33,34.33,34.21,34.3,480200.0,24.4011,24.4011,24.3158,24.3798,480200.0
2011-09-23 10:10:00,34.31,34.38,34.18,34.27,376600.0,24.3869,24.4366,24.2945,24.3585,376600.0
2011-09-23 10:20:00,34.28,34.42,34.21,34.21,368100.0,24.3656,24.4651,24.3158,24.3158,368100.0
2011-09-23 10:30:00,34.21,34.35,34.21,34.26,314900.0,24.3158,24.4153,24.3158,24.3513,314900.0
2011-09-23 10:40:00,34.26,34.42,34.2,34.42,173000.0,24.3513,24.4651,24.3087,24.4651,173000.0
2011-09-23 10:50:00,34.42,34.5,34.35,34.4,353400.0,24.4651,24.5219,24.4153,24.4509,353400.0
2011-09-23 11:00:00,34.4,34.43,34.29,34.41,198600.0,24.4509,24.4722,24.3727,24.458,198600.0
2011-09-23 11:10:00,34.42,34.51,34.31,34.45,237000.0,24.4651,24.529,24.3869,24.4864,237000.0
2011-09-23 11:20:00,34.45,34.5,34.34,34.43,205600.0,24.4864,24.5219,24.4082,24.4722,205600.0
2011-09-23 11:30:00,34.44,34.44,34.24,34.27,144100.0,24.4793,24.4793,24.3371,24.3585,144100.0
2011-09-23 11:40:00,34.27,34.33,34.2,34.2,154000.0,24.3585,24.4011,24.3087,24.3087,154000.0
2011-09-23 11:50:00,34.21,34.27,34.2,34.26,250100.0,24.3158,24.3585,24.3087,24.3513,250100.0
2011-09-23 12:00:00,34.26,34.31,34.21,34.29,141300.0,24.3513,24.3869,24.3158,24.3727,141300.0
2011-09-23 12:10:00,34.29,34.29,34.23,34.24,162300.0,24.3727,24.3727,24.33,24.3371,162300.0
2011-09-23 12:20:00,34.24,34.32,34.2,34.24,410000.0,24.3371,24.394,24.3087,24.3371,410000.0
2011-09-23 12:30:00,34.24,34.28,34.19,34.24,306100.0,24.3371,24.3656,24.3016,24.3371,306100.0
2011-09-23 12:40:00,34.24,34.33,34.07,34.13,523400.0,24.3371,24.4011,24.2163,24.2589,523400.0
2011-09-23 12:50:00,34.12,34.24,34.05,34.08,246400.0,24.2518,24.3371,24.2021,24.2234,246400.0
2011-09-23 13:00:00,34.08,34.12,33.99,34.01,199100.0,24.2234,24.2518,24.1594,24.1737,199100.0
2011-09-23 13:10:00,34.01,34.11,33.99,34.06,247200.0,24.1737,24.2447,24.1594,24.2092,247200.0
2011-09-23 13:20:00,34.06,34.15,34.01,34.02,217200.0,24.2092,24.2732,24.1737,24.1808,217200.0
2011-09-23 13:30:00,34.03,34.18,33.99,34.12,368000.0,24.1879,24.2945,24.1594,24.2518,368000.0
2011-09-23 13:40:00,34.12,34.28,34.09,34.19,246700.0,24.2518,24.3656,24.2305,24.3016,246700.0
2011-09-23 13:50:00,34.2,34.22,34.1,34.21,332200.0,24.3087,24.3229,24.2376,24.3158,332200.0
2011-09-23 14:00:00,34.2,34.28,34.12,34.18,199700.0,24.3087,24.3656,24.2518,24.2945,199700.0
2011-09-23 14:10:00,34.17,34.17,34.02,34.04,255300.0,24.2874,24.2874,24.1808,24.195,255300.0
2011-09-23 14:20:00,34.03,34.05,33.97,33.99,414000.0,24.1879,24.2021,24.1452,24.1594,414000.0
2011-09-23 14:30:00,33.99,34.03,33.96,34.0,263900.0,24.1594,24.1879,24.1381,24.1665,263900.0
2011-09-23 14:40:00,33.99,34.06,33.91,33.94,363600.0,24.1594,24.2092,24.1026,24.1239,363600.0
2011-09-23 14:50:00,33.94,34.02,33.89,33.97,404700.0,24.1239,24.1808,24.0884,24.1452,404700.0
2011-09-23 15:00:00,33.96,34.09,33.96,34.05,354800.0,24.1381,24.2305,24.1381,24.2021,354800.0
2011-09-23 15:10:00,34.05,34.14,34.01,34.03,231100.0,24.2021,24.2661,24.1737,24.1879,231100.0
2011-09-23 15:20:00,34.03,34.16,34.02,34.15,210900.0,24.1879,24.2803,24.1808,24.2732,210900.0
2011-09-23 15:30:00,34.16,34.21,34.07,34.14,354200.0,24.2803,24.3158,24.2163,24.2661,354200.0
2011-09-23 15:40:00,34.14,34.17,34.02,34.03,551800.0,24.2661,24.2874,24.1808,24.1879,551800.0
2011-09-23 15:50:00,34.03,34.15,34.0,34.11,987700.0,24.1879,24.2732,24.1665,24.2447,987700.0
2011-09-26 09:30:00,34.21,34.44,34.21,34.27,224900.0,24.3158,24.4793,24.3158,24.3585,224900.0
2011-09-26 09:40:00,34.28,34.33,34.14,34.26,229000.0,24.3656,24.4011,24.2661,24.3513,229000.0
2011-09-26 09:50:00,34.26,34.26,34.03,34.05,114400.0,24.3513,24.3513,24.1879,24.2021,114400.0
2011-09-26 10:00:00,34.04,34.08,33.96,33.99,179700.0,24.195,24.2234,24.1381,24.1594,179700.0
2011-09-26 10:10:00,33.98,34.01,33.95,33.97,172600.0,24.1523,24.1737,24.131,24.1452,172600.0
2011-09-26 10:20:00,33.97,34.16,33.96,34.14,219400.0,24.1452,24.2803,24.1381,24.2661,219400.0
2011-09-26 10:30:00,34.14,34.14,33.88,33.94,198500.0,24.2661,24.2661,24.0813,24.1239,198500.0
2011-09-26 10:40:00,33.94,34.1,33.92,34.02,285600.0,24.1239,24.2376,24.1097,24.1808,285600.0
2011-09-26 10:50:00,34.03,34.24,34.03,34.13,166200.0,24.1879,24.3371,24.1879,24.2589,166200.0
2011-09-26 11:00:00,34.13,34.24,34.1,34.17,186600.0,24.2589,24.3371,24.2376,24.2874,186600.0
2011-09-26 11:10:00,34.17,34.25,34.13,34.22,170100.0,24.2874,24.3442,24.2589,24.3229,170100.0
2011-09-26 11:20:00,34.21,34.29,34.17,34.25,106000.0,24.3158,24.3727,24.2874,24.3442,106000.0
2011-09-26 11:30:00,34.26,34.27,34.18,34.25,149600.0,24.3513,24.3585,24.2945,24.3442,149600.0
2011-09-26 11:40:00,34.25,34.37,34.24,34.28,114400.0,24.3442,24.4295,24.3371,24.3656,114400.0
2011-09-26 11:50:00,34.28,34.33,34.22,34.29,80900.0,24.3656,24.4011,24.3229,24.3727,80900.0
2011-09-26 12:00:00,34.3,34.31,34.19,34.21,97600.0,24.3798,24.3869,24.3016,24.3158,97600.0
2011-09-26 12:10:00,34.21,34.21,34.11,34.16,119400.0,24.3158,24.3158,24.2447,24.2803,119400.0
2011-09-26 12:20:00,34.16,34.25,34.15,34.23,76900.0,24.2803,24.3442,24.2732,24.33,76900.0
2011-09-26 12:30:00,34.23,34.27,34.19,34.24,68700.0,24.33,24.3585,24.3016,24.3371,68700.0
2011-09-26 12:40:00,34.23,34.27,34.06,34.08,137000.0,24.33,24.3585,24.2092,24.2234,137000.0
2011-09-26 12:50:00,34.08,34.15,34.07,34.14,103000.0,24.2234,24.2732,24.2163,24.2661,103000.0
2011-09-26 13:00:00,34.14,34.14,34.04,34.07,112100.0,24.2661,24.2661,24.195,24.2163,112100.0
2011-09-26 13:10:00,34.07,34.1,34.0,34.09,110400.0,24.2163,24.2376,24.1665,24.2305,110400.0
2011-09-26 13:20:00,34.09,34.16,34.07,34.11,89900.0,24.2305,24.2803,24.2163,24.2447,89900.0
2011-09-26 13:30:00,34.11,34.17,34.05,34.12,94000.0,24.2447,24.2874,24.2021,24.2518,94000.0
2011-09-26 13:40:00,34.13,34.19,34.09,34.11,97300.0,24.2589,24.3016,24.2305,24.2447,97300.0
2011-09-26 13:50:00,34.11,34.23,34.1,34.22,88500.0,24.2447,24.33,24.2376,24.3229,88500.0
2011-09-26 14:00:00,34.23,34.32,34.19,34.24,264000.0,24.33,24.394,24.3016,24.3371,264000.0
2011-09-26 14:10:00,34.25,34.25,34.15,34.17,155400.0,24.3442,24.3442,24.2732,24.2874,155400.0
2011-09-26 14:20:00,34.17,34.25,34.14,34.21,92200.0,24.2874,24.3442,24.2661,24.3158,92200.0
2011-09-26 14:30:00,34.21,34.37,34.17,34.32,101200.0,24.3158,24.4295,24.2874,24.394,101200.0
2011-09-26 14:40:00,34.32,34.37,34.26,34.26,88800.0,24.394,24.4295,24.3513,24.3513,88800.0
2011-09-26 14:50:00,34.26,34.36,34.24,34.34,97800.0,24.3513,24.4224,24.3371,24.4082,97800.0
2011-09-26 15:00:00,34.35,34.47,34.35,34.41,225700.0,24.4153,24.5006,24.4153,24.458,225700.0
2011-09-26 15:10:00,34.4,34.45,34.37,34.4,214600.0,24.4509,24.4864,24.4295,24.4509,214600.0
2011-09-26 15:20:00,34.4,34.41,34.34,34.41,169200.0,24.4509,24.458,24.4082,24.458,169200.0
2011-09-26 15:30:00,34.4,34.42,34.36,34.41,265400.0,24.4509,24.4651,24.4224,24.458,265400.0
2011-09-26 15:40:00,34.41,34.42,34.37,34.41,351700.0,24.458,24.4651,24.4295,24.458,351700.0
2011-09-26 15:50:00,34.41,34.48,34.4,34.41,1042900.0,24.458,24.5077,24.4509,24.458,1042900.0
2011-09-27 09:30:00,34.91,34.91,34.31,34.62,556100.0,24.8134,24.8134,24.3869,24.6072,556100.0
2011-09-27 09:40:00,34.62,35.13,34.6,35.12,782700.0,24.6072,24.9697,24.593,24.9626,782700.0
2011-09-27 09:50:00,35.13,35.34,35.09,35.3,768900.0,24.9697,25.119,24.9413,25.0906,768900.0
2011-09-27 10:00:00,35.29,35.43,35.09,35.09,847100.0,25.0835,25.183,24.9413,24.9413,847100.0
2011-09-27 10:10:00,35.08,35.26,35.02,35.07,376800.0,24.9342,25.0621,24.8915,24.9271,376800.0
2011-09-27 10:20:00,35.08,35.15,35.08,35.12,269600.0,24.9342,24.9839,24.9342,24.9626,269600.0
2011-09-27 10:30:00,35.12,35.16,35.03,35.04,228900.0,24.9626,24.9911,24.8986,24.9058,228900.0
2011-09-27 10:40:00,35.04,35.13,34.99,35.12,322100.0,24.9058,24.9697,24.8702,24.9626,322100.0
2011-09-27 10:50:00,35.12,35.15,35.1,35.13,200000.0,24.9626,24.9839,24.9484,24.9697,200000.0
2011-09-27 11:00:00,35.14,35.15,35.1,35.1,151900.0,24.9768,24.9839,24.9484,24.9484,151900.0
2011-09-27 11:10:00,35.11,35.11,35.0,35.0,262800.0,24.9555,24.9555,24.8773,24.8773,262800.0
2011-09-27 11:20:00,35.0,35.12,34.99,35.08,405800.0,24.8773,24.9626,24.8702,24.9342,405800.0
2011-09-27 11:30:00,35.07,35.08,35.03,35.04,158700.0,24.9271,24.9342,24.8986,24.9058,158700.0
2011-09-27 11:40:00,35.04,35.11,35.03,35.08,126200.0,24.9058,24.9555,24.8986,24.9342,126200.0
2011-09-27 11:50:00,35.07,35.13,35.05,35.1,177400.0,24.9271,24.9697,24.9129,24.9484,177400.0
2011-09-27 12:00:00,35.09,35.13,35.02,35.13,155200.0,24.9413,24.9697,24.8915,24.9697,155200.0
2011-09-27 12:10:00,35.13,35.14,35.08,35.09,104800.0,24.9697,24.9768,24.9342,24.9413,104800.0
2011-09-27 12:20:00,35.09,35.14,35.06,35.1,123200.0,24.9413,24.9768,24.92,24.9484,123200.0
2011-09-27 12:30:00,35.09,35.1,35.01,35.02,239500.0,24.9413,24.9484,24.8844,24.8915,239500.0
2011-09-27 12:40:00,35.03,35.14,35.0,35.13,888400.0,24.8986,24.9768,24.8773,24.9697,888400.0
2011-09-27 12:50:00,35.14,35.15,35.06,35.07,273600.0,24.9768,24.9839,24.92,24.9271,273600.0
2011-09-27 13:00:00,35.06,35.07,34.96,35.01,319500.0,24.92,24.9271,24.8489,24.8844,319500.0
2011-09-27 13:10:00,35.01,35.05,34.9,34.95,206900.0,24.8844,24.9129,24.8062,24.8418,206900.0
2011-09-27 13:20:00,34.96,34.98,34.93,34.97,157400.0,24.8489,24.8631,24.8276,24.856,157400.0
2011-09-27 13:30:00,34.97,35.06,34.95,35.05,174100.0,24.856,24.92,24.8418,24.9129,174100.0
2011-09-27 13:40:00,35.05,35.1,35.0,35.09,175300.0,24.9129,24.9484,24.8773,24.9413,175300.0
2011-09-27 13:50:00,35.09,35.12,35.06,35.06,151300.0,24.9413,24.9626,24.92,24.92,151300.0
2011-09-27 14:00:00,35.06,35.11,35.05,35.1,406700.0,24.92,24.9555,24.9129,24.9484,406700.0
2011-09-27 14:10:00,35.1,35.17,35.09,35.13,411600.0,24.9484,24.9982,24.9413,24.9697,411600.0
2011-09-27 14:20:00,35.13,35.13,35.06,35.09,493800.0,24.9697,24.9697,24.92,24.9413,493800.0
2011-09-27 14:30:00,35.08,35.11,34.99,35.02,330300.0,24.9342,24.9555,24.8702,24.8915,330300.0
2011-09-27 14:40:00,35.04,35.12,35.02,35.08,432500.0,24.9058,24.9626,24.8915,24.9342,432500.0
2011-09-27 14:50:00,35.09,35.11,35.01,35.06,368400.0,24.9413,24.9555,24.8844,24.92,368400.0
2011-09-27 15:00:00,35.06,35.07,34.93,35.01,310600.0,24.92,24.9271,24.8276,24.8844,310600.0
2011-09-27 15:10:00,35.02,35.02,34.87,34.95,290500.0,24.8915,24.8915,24.7849,24.8418,290500.0
2011-09-27 15:20:00,34.94,34.95,34.78,34.8,398100.0,24.8347,24.8418,24.721,24.7352,398100.0
2011-09-27 15:30:00,34.8,34.88,34.74,34.8,519800.0,24.7352,24.792,24.6925,24.7352,519800.0
2011-09-27 15:40:00,34.8,34.81,34.57,34.62,759000.0,24.7352,24.7423,24.5717,24.6072,759000.0
2011-09-27 15:50:00,34.61,34.71,34.53,34.71,1385600.0,24.6001,24.6712,24.5433,24.6712,1385600.0
2011-09-28 09:30:00,34.7,34.93,34.62,34.86,259200.0,24.6641,24.8276,24.6072,24.7778,259200.0
2011-09-28 09:40:00,34.86,34.92,34.8,34.9,150900.0,24.7778,24.8205,24.7352,24.8062,150900.0
2011-09-28 09:50:00,34.89,35.0,34.88,34.93,234700.0,24.7991,24.8773,24.792,24.8276,234700.0
2011-09-28 10:00:00,34.93,34.93,34.72,34.83,229400.0,24.8276,24.8276,24.6783,24.7565,229400.0
2011-09-28 10:10:00,34.84,34.87,34.68,34.71,202200.0,24.7636,24.7849,24.6499,24.6712,202200.0
2011-09-28 10:20:00,34.72,34.76,34.65,34.7,153800.0,24.6783,24.7067,24.6286,24.6641,153800.0
2011-09-28 10:30:00,34.71,34.73,34.48,34.51,290500.0,24.6712,24.6854,24.5077,24.529,290500.0
2011-09-28 10:40:00,34.51,34.54,34.4,34.54,235900.0,24.529,24.5504,24.4509,24.5504,235900.0
2011-09-28 10:50:00,34.53,34.57,34.5,34.5,153500.0,24.5433,24.5717,24.5219,24.5219,153500.0
2011-09-28 11:00:00,34.5,34.6,34.49,34.55,175200.0,24.5219,24.593,24.5148,24.5575,175200.0
2011-09-28 11:10:00,34.55,34.58,34.49,34.5,206600.0,24.5575,24.5788,24.5148,24.5219,206600.0
2011-09-28 11:20:00,34.5,34.5,34.42,34.5,228500.0,24.5219,24.5219,24.4651,24.5219,228500.0
2011-09-28 11:30:00,34.49,34.55,34.45,34.55,287100.0,24.5148,24.5575,24.4864,24.5575,287100.0
2011-09-28 11:40:00,34.54,34.61,34.52,34.57,170600.0,24.5504,24.6001,24.5362,24.5717,170600.0
2011-09-28 11:50:00,34.56,34.6,34.52,34.53,217700.0,24.5646,24.593,24.5362,24.5433,217700.0
2011-09-28 12:00:00,34.53,34.57,34.45,34.49,203400.0,24.5433,24.5717,24.4864,24.5148,203400.0
2011-09-28 12:10:00,34.48,34.5,34.41,34.43,183700.0,24.5077,24.5219,24.458,24.4722,183700.0
2011-09-28 12:20:00,34.44,34.5,34.43,34.48,160600.0,24.4793,24.5219,24.4722,24.5077,160600.0
2011-09-28 12:30:00,34.48,34.49,34.41,34.44,208200.0,24.5077,24.5148,24.458,24.4793,208200.0
2011-09-28 12:40:00,34.44,34.49,34.41,34.47,103700.0,24.4793,24.5148,24.458,24.5006,103700.0
2011-09-28 12:50:00,34.47,34.49,34.46,34.48,220600.0,24.5006,24.5148,24.4935,24.5077,220600.0
2011-09-28 13:00:00,34.48,34.5,34.41,34.41,280500.0,24.5077,24.5219,24.458,24.458,280500.0
2011-09-28 13:10:00,34.42,34.48,34.39,34.42,202500.0,24.4651,24.5077,24.4437,24.4651,202500.0
2011-09-28 13:20:00,34.42,34.43,34.35,34.35,243600.0,24.4651,24.4722,24.4153,24.4153,243600.0
2011-09-28 13:30:00,34.36,34.4,34.27,34.28,301100.0,24.4224,24.4509,24.3585,24.3656,301100.0
2011-09-28 13:40:00,34.28,34.31,34.22,34.27,221600.0,24.3656,24.3869,24.3229,24.3585,221600.0
2011-09-28 13:50:00,34.27,34.3,34.22,34.24,333900.0,24.3585,24.3798,24.3229,24.3371,333900.0
2011-09-28 14:00:00,34.23,34.27,34.2,34.23,432500.0,24.33,24.3585,24.3087,24.33,432500.0
2011-09-28 14:10:00,34.23,34.29,34.23,34.27,207200.0,24.33,24.3727,24.33,24.3585,207200.0
2011-09-28 14:20:00,34.27,34.32,34.25,34.27,344200.0,24.3585,24.394,24.3442,24.3585,344200.0
2011-09-28 14:30:00,34.27,34.3,34.23,34.27,187200.0,24.3585,24.3798,24.33,24.3585,187200.0
2011-09-28 14:40:00,34.28,34.29,34.21,34.23,164100.0,24.3656,24.3727,24.3158,24.33,164100.0
2011-09-28 14:50:00,34.22,34.3,34.22,34.29,159300.0,24.3229,24.3798,24.3229,24.3727,159300.0
2011-09-28 15:00:00,34.28,34.32,34.26,34.27,408900.0,24.3656,24.394,24.3513,24.3585,408900.0
2011-09-28 15:10:00,34.27,34.32,34.26,34.28,517200.0,24.3585,24.394,24.3513,24.3656,517200.0
2011-09-28 15:20:00,34.27,34.3,34.16,34.17,394400.0,24.3585,24.3798,24.2803,24.2874,394400.0
2011-09-28 15:30:00,34.17,34.22,34.02,34.08,384700.0,24.2874,24.3229,24.1808,24.2234,384700.0
2011-09-28 15:40:00,34.08,34.11,33.96,34.0,1123700.0,24.2234,24.2447,24.1381,24.1665,1123700.0
2011-09-28 15:50:00,34.0,34.05,33.95,33.97,2245300.0,24.1665,24.2021,24.131,24.1452,2245300.0
2011-09-29 09:30:00,34.5,34.51,34.33,34.34,205600.0,24.5219,24.529,24.4011,24.4082,205600.0
2011-09-29 09:40:00,34.33,34.46,34.3,34.4,352600.0,24.4011,24.4935,24.3798,24.4509,352600.0
2011-09-29 09:50:00,34.41,34.44,34.31,34.34,233000.0,24.458,24.4793,24.3869,24.4082,233000.0
2011-09-29 10:00:00,34.34,34.37,34.1,34.12,335200.0,24.4082,24.4295,24.2376,24.2518,335200.0
2011-09-29 10:10:00,34.12,34.19,34.08,34.14,244600.0,24.2518,24.3016,24.2234,24.2661,244600.0
2011-09-29 10:20:00,34.14,34.14,33.99,34.01,194500.0,24.2661,24.2661,24.1594,24.1737,194500.0
2011-09-29 10:30:00,34.0,34.08,33.98,34.04,183300.0,24.1665,24.2234,24.1523,24.195,183300.0
2011-09-29 10:40:00,34.04,34.08,33.97,34.03,143300.0,24.195,24.2234,24.1452,24.1879,143300.0
2011-09-29 10:50:00,34.02,34.08,33.96,34.06,122600.0,24.1808,24.2234,24.1381,24.2092,122600.0
2011-09-29 11:00:00,34.05,34.12,34.02,34.1,142200.0,24.2021,24.2518,24.1808,24.2376,142200.0
2011-09-29 11:10:00,34.11,34.18,34.03,34.06,149900.0,24.2447,24.2945,24.1879,24.2092,149900.0
2011-09-29 11:20:00,34.06,34.1,34.02,34.04,169900.0,24.2092,24.2376,24.1808,24.195,169900.0
2011-09-29 11:30:00,34.04,34.05,34.0,34.02,175400.0,24.195,24.2021,24.1665,24.1808,175400.0
2011-09-29 11:40:00,34.03,34.04,33.96,34.02,82800.0,24.1879,24.195,24.1381,24.1808,82800.0
2011-09-29 11:50:00,34.03,34.05,33.99,34.0,125500.0,24.1879,24.2021,24.1594,24.1665,125500.0
2011-09-29 12:00:00,34.0,34.03,33.96,33.99,164600.0,24.1665,24.1879,24.1381,24.1594,164600.0
2011-09-29 12:10:00,33.99,34.02,33.96,33.99,105600.0,24.1594,24.1808,24.1381,24.1594,105600.0
2011-09-29 12:20:00,33.98,34.04,33.97,34.0,114700.0,24.1523,24.195,24.1452,24.1665,114700.0
2011-09-29 12:30:00,34.0,34.0,33.89,33.94,133400.0,24.1665,24.1665,24.0884,24.1239,133400.0
2011-09-29 12:40:00,33.94,33.96,33.88,33.94,104000.0,24.1239,24.1381,24.0813,24.1239,104000.0
2011-09-29 12:50:00,33.93,34.0,33.91,33.94,83500.0,24.1168,24.1665,24.1026,24.1239,83500.0
2011-09-29 13:00:00,33.93,34.05,33.9,34.01,80200.0,24.1168,24.2021,24.0955,24.1737,80200.0
2011-09-29 13:10:00,34.01,34.05,33.96,33.97,71600.0,24.1737,24.2021,24.1381,24.1452,71600.0
2011-09-29 13:20:00,33.98,34.0,33.85,33.85,82800.0,24.1523,24.1665,24.0599,24.0599,82800.0
2011-09-29 13:30:00,33.85,33.88,33.73,33.73,220300.0,24.0599,24.0813,23.9746,23.9746,220300.0
2011-09-29 13:40:00,33.73,33.77,33.7,33.76,297500.0,23.9746,24.0031,23.9533,23.996,297500.0
2011-09-29 13:50:00,33.76,33.86,33.71,33.79,275900.0,23.996,24.067,23.9604,24.0173,275900.0
2011-09-29 14:00:00,33.79,33.83,33.71,33.75,173200.0,24.0173,24.0457,23.9604,23.9888,173200.0
2011-09-29 14:10:00,33.76,33.76,33.7,33.71,437000.0,23.996,23.996,23.9533,23.9604,437000.0
2011-09-29 14:20:00,33.71,33.86,33.7,33.81,340000.0,23.9604,24.067,23.9533,24.0315,340000.0
2011-09-29 14:30:00,33.81,33.87,33.74,33.82,170900.0,24.0315,24.0741,23.9817,24.0386,170900.0
2011-09-29 14:40:00,33.82,33.88,33.64,33.66,256200.0,24.0386,24.0813,23.9107,23.9249,256200.0
2011-09-29 14:50:00,33.66,33.68,33.57,33.62,417600.0,23.9249,23.9391,23.8609,23.8964,417600.0
2011-09-29 15:00:00,33.62,33.63,33.44,33.59,542900.0,23.8964,23.9036,23.7685,23.8751,542900.0
2011-09-29 15:10:00,33.6,33.72,33.56,33.61,330400.0,23.8822,23.9675,23.8538,23.8893,330400.0
2011-09-29 15:20:00,33.61,33.79,33.59,33.76,290400.0,23.8893,24.0173,23.8751,23.996,290400.0
2011-09-29 15:30:00,33.76,33.99,33.7,33.98,350900.0,23.996,24.1594,23.9533,24.1523,350900.0
2011-09-29 15:40:00,33.98,34.07,33.91,33.92,519100.0,24.1523,24.2163,24.1026,24.1097,519100.0
2011-09-29 15:50:00,33.91,34.09,33.91,34.04,1325700.0,24.1026,24.2305,24.1026,24.195,1325700.0
2011-09-30 09:30:00,33.68,33.82,33.5,33.56,300500.0,23.9391,24.0386,23.8112,23.8538,300500.0
2011-09-30 09:40:00,33.57,33.87,33.55,33.65,330200.0,23.8609,24.0741,23.8467,23.9178,330200.0
2011-09-30 09:50:00,33.66,33.79,33.57,33.65,390400.0,23.9249,24.0173,23.8609,23.9178,390400.0
2011-09-30 10:00:00,33.65,34.02,33.62,33.85,382500.0,23.9178,24.1808,23.8964,24.0599,382500.0
2011-09-30 10:10:00,33.86,34.03,33.81,34.01,239500.0,24.067,24.1879,24.0315,24.1737,239500.0
2011-09-30 10:20:00,34.01,34.09,33.98,34.0,174600.0,24.1737,24.2305,24.1523,24.1665,174600.0
2011-09-30 10:30:00,34.0,34.03,33.8,33.82,150500.0,24.1665,24.1879,24.0244,24.0386,150500.0
2011-09-30 10:40:00,33.83,33.93,33.79,33.83,133100.0,24.0457,24.1168,24.0173,24.0457,133100.0
2011-09-30 10:50:00,33.81,33.95,33.66,33.8,152000.0,24.0315,24.131,23.9249,24.0244,152000.0
2011-09-30 11:00:00,33.81,33.93,33.79,33.89,82300.0,24.0315,24.1168,24.0173,24.0884,82300.0
2011-09-30 11:10:00,33.9,34.02,33.88,33.95,73900.0,24.0955,24.1808,24.0813,24.131,73900.0
2011-09-30 11:20:00,33.95,34.08,33.86,33.87,145900.0,24.131,24.2234,24.067,24.0741,145900.0
2011-09-30 11:30:00,33.88,34.01,33.87,34.0,107700.0,24.0813,24.1737,24.0741,24.1665,107700.0
2011-09-30 11:40:00,34.0,34.18,33.97,34.02,93900.0,24.1665,24.2945,24.1452,24.1808,93900.0
2011-09-30 11:50:00,34.02,34.06,33.97,34.0,86000.0,24.1808,24.2092,24.1452,24.1665,86000.0
2011-09-30 12:00:00,34.01,34.12,34.0,34.01,70000.0,24.1737,24.2518,24.1665,24.1737,70000.0
2011-09-30 12:10:00,34.01,34.03,33.95,33.98,72800.0,24.1737,24.1879,24.131,24.1523,72800.0
2011-09-30 12:20:00,33.97,34.05,33.95,33.98,59800.0,24.1452,24.2021,24.131,24.1523,59800.0
2011-09-30 12:30:00,33.98,33.98,33.88,33.89,128500.0,24.1523,24.1523,24.0813,24.0884,128500.0
2011-09-30 12:40:00,33.9,33.91,33.84,33.85,361200.0,24.0955,24.1026,24.0528,24.0599,361200.0
2011-09-30 12:50:00,33.86,33.87,33.74,33.77,202900.0,24.067,24.0741,23.9817,24.0031,202900.0
2011-09-30 13:00:00,33.76,33.81,33.72,33.75,109800.0,23.996,24.0315,23.9675,23.9888,109800.0
2011-09-30 13:10:00,33.76,33.79,33.74,33.76,108300.0,23.996,24.0173,23.9817,23.996,108300.0
2011-09-30 13:20:00,33.77,33.8,33.75,33.8,190700.0,24.0031,24.0244,23.9888,24.0244,190700.0
2011-09-30 13:30:00,33.8,33.83,33.78,33.83,104600.0,24.0244,24.0457,24.0102,24.0457,104600.0
2011-09-30 13:40:00,33.82,33.84,33.76,33.82,112400.0,24.0386,24.0528,23.996,24.0386,112400.0
2011-09-30 13:50:00,33.81,33.83,33.74,33.76,92800.0,24.0315,24.0457,23.9817,23.996,92800.0
2011-09-30 14:00:00,33.77,33.82,33.73,33.79,397900.0,24.0031,24.0386,23.9746,24.0173,397900.0
2011-09-30 14:10:00,33.79,33.8,33.72,33.76,362700.0,24.0173,24.0244,23.9675,23.996,362700.0
2011-09-30 14:20:00,33.76,33.78,33.65,33.74,273100.0,23.996,24.0102,23.9178,23.9817,273100.0
2011-09-30 14:30:00,33.73,33.85,33.7,33.84,390900.0,23.9746,24.0599,23.9533,24.0528,390900.0
2011-09-30 14:40:00,33.83,33.9,33.77,33.79,362500.0,24.0457,24.0955,24.0031,24.0173,362500.0
2011-09-30 14:50:00,33.8,33.87,33.68,33.8,495300.0,24.0244,24.0741,23.9391,24.0244,495300.0
2011-09-30 15:00:00,33.8,33.91,33.75,33.85,189300.0,24.0244,24.1026,23.9888,24.0599,189300.0
2011-09-30 15:10:00,33.84,33.87,33.77,33.82,262900.0,24.0528,24.0741,24.0031,24.0386,262900.0
2011-09-30 15:20:00,33.82,33.86,33.7,33.72,334800.0,24.0386,24.067,23.9533,23.9675,334800.0
2011-09-30 15:30:00,33.72,33.77,33.6,33.64,443600.0,23.9675,24.0031,23.8822,23.9107,443600.0
2011-09-30 15:40:00,33.65,33.82,33.64,33.68,514900.0,23.9178,24.0386,23.9107,23.9391,514900.0
2011-09-30 15:50:00,33.68,33.71,33.55,33.6,1688700.0,23.9391,23.9604,23.8467,23.8822,1688700.0
2011-10-03 09:30:00,33.51,33.85,33.48,33.7,433500.0,23.8183,24.0599,23.7969,23.9533,433500.0
2011-10-03 09:40:00,33.7,33.87,33.69,33.77,347800.0,23.9533,24.0741,23.9462,24.0031,347800.0
2011-10-03 09:50:00,33.76,33.77,33.57,33.58,204700.0,23.996,24.0031,23.8609,23.868,204700.0
2011-10-03 10:00:00,33.58,33.79,33.5,33.71,538200.0,23.868,24.0173,23.8112,23.9604,538200.0
2011-10-03 10:10:00,33.71,33.82,33.68,33.76,236200.0,23.9604,24.0386,23.9391,23.996,236200.0
2011-10-03 10:20:00,33.76,33.77,33.59,33.66,186100.0,23.996,24.0031,23.8751,23.9249,186100.0
2011-10-03 10:30:00,33.66,33.68,33.56,33.64,221600.0,23.9249,23.9391,23.8538,23.9107,221600.0
2011-10-03 10:40:00,33.64,33.65,33.53,33.55,212200.0,23.9107,23.9178,23.8325,23.8467,212200.0
2011-10-03 10:50:00,33.55,33.59,33.46,33.54,206500.0,23.8467,23.8751,23.7827,23.8396,206500.0
2011-10-03 11:00:00,33.54,33.64,33.45,33.64,368100.0,23.8396,23.9107,23.7756,23.9107,368100.0
2011-10-03 11:10:00,33.64,33.68,33.55,33.61,455700.0,23.9107,23.9391,23.8467,23.8893,455700.0
2011-10-03 11:20:00,33.6,33.7,33.58,33.68,237000.0,23.8822,23.9533,23.868,23.9391,237000.0
2011-10-03 11:30:00,33.68,33.74,33.64,33.7,275400.0,23.9391,23.9817,23.9107,23.9533,275400.0
2011-10-03 11:40:00,33.7,33.71,33.6,33.6,229400.0,23.9533,23.9604,23.8822,23.8822,229400.0
2011-10-03 11:50:00,33.6,33.74,33.6,33.74,263100.0,23.8822,23.9817,23.8822,23.9817,263100.0
2011-10-03 12:00:00,33.73,33.75,33.65,33.67,197200.0,23.9746,23.9888,23.9178,23.932,197200.0
2011-10-03 12:10:00,33.67,33.69,33.6,33.63,281200.0,23.932,23.9462,23.8822,23.9036,281200.0
2011-10-03 12:20:00,33.64,33.64,33.58,33.61,187500.0,23.9107,23.9107,23.868,23.8893,187500.0
2011-10-03 12:30:00,33.6,33.63,33.52,33.54,191600.0,23.8822,23.9036,23.8254,23.8396,191600.0
2011-10-03 12:40:00,33.54,33.57,33.45,33.45,251400.0,23.8396,23.8609,23.7756,23.7756,251400.0
2011-10-03 12:50:00,33.45,33.47,33.42,33.45,698200.0,23.7756,23.7898,23.7543,23.7756,698200.0
2011-10-03 13:00:00,33.45,33.45,33.29,33.3,452700.0,23.7756,23.7756,23.6619,23.669,452700.0
2011-10-03 13:10:00,33.3,33.3,33.15,33.25,310400.0,23.669,23.669,23.5624,23.6335,310400.0
2011-10-03 13:20:00,33.25,33.37,33.25,33.32,400600.0,23.6335,23.7188,23.6335,23.6832,400600.0
2011-10-03 13:30:00,33.31,33.33,33.15,33.19,296500.0,23.6761,23.6903,23.5624,23.5908,296500.0
2011-10-03 13:40:00,33.19,33.3,33.18,33.19,305100.0,23.5908,23.669,23.5837,23.5908,305100.0
2011-10-03 13:50:00,33.2,33.26,33.09,33.21,261800.0,23.5979,23.6406,23.5197,23.605,261800.0
2011-10-03 14:00:00,33.2,33.27,33.14,33.22,285800.0,23.5979,23.6477,23.5553,23.6121,285800.0
2011-10-03 14:10:00,33.22,33.23,33.06,33.09,262600.0,23.6121,23.6192,23.4984,23.5197,262600.0
2011-10-03 14:20:00,33.09,33.21,33.07,33.09,264400.0,23.5197,23.605,23.5055,23.5197,264400.0
2011-10-03 14:30:00,33.11,33.19,33.02,33.02,480600.0,23.5339,23.5908,23.47,23.47,480600.0
2011-10-03 14:40:00,33.02,33.11,33.0,33.04,473500.0,23.47,23.5339,23.4558,23.4842,473500.0
2011-10-03 14:50:00,33.04,33.19,33.0,33.19,668600.0,23.4842,23.5908,23.4558,23.5908,668600.0
2011-10-03 15:00:00,33.18,33.22,33.06,33.09,583300.0,23.5837,23.6121,23.4984,23.5197,583300.0
2011-10-03 15:10:00,33.09,33.15,32.99,33.07,622400.0,23.5197,23.5624,23.4487,23.5055,622400.0
2011-10-03 15:20:00,33.06,33.11,33.0,33.08,697600.0,23.4984,23.5339,23.4558,23.5126,697600.0
2011-10-03 15:30:00,33.07,33.15,33.01,33.11,623300.0,23.5055,23.5624,23.4629,23.5339,623300.0
2011-10-03 15:40:00,33.1,33.22,33.01,33.14,974200.0,23.5268,23.6121,23.4629,23.5553,974200.0
2011-10-03 15:50:00,33.13,33.14,32.95,32.96,1801500.0,23.5482,23.5553,23.4202,23.4273,1801500.0
2011-10-04 09:30:00,32.6,32.71,32.48,32.51,889300.0,23.1715,23.2496,23.0862,23.1075,889300.0
2011-10-04 09:40:00,32.52,32.63,32.51,32.56,574500.0,23.1146,23.1928,23.1075,23.143,574500.0
2011-10-04 09:50:00,32.57,32.61,32.44,32.54,1053600.0,23.1501,23.1786,23.0577,23.1288,1053600.0
2011-10-04 10:00:00,32.54,32.61,32.34,32.5,851600.0,23.1288,23.1786,22.9866,23.1004,851600.0
2011-10-04 10:10:00,32.49,32.69,32.48,32.62,826800.0,23.0933,23.2354,23.0862,23.1857,826800.0
2011-10-04 10:20:00,32.63,32.63,32.49,32.57,352800.0,23.1928,23.1928,23.0933,23.1501,352800.0
2011-10-04 10:30:00,32.59,32.63,32.44,32.58,531200.0,23.1643,23.1928,23.0577,23.1572,531200.0
2011-10-04 10:40:00,32.57,32.74,32.55,32.72,714300.0,23.1501,23.271,23.1359,23.2567,714300.0
2011-10-04 10:50:00,32.72,32.79,32.67,32.69,593000.0,23.2567,23.3065,23.2212,23.2354,593000.0
2011-10-04 11:00:00,32.69,32.75,32.56,32.7,291100.0,23.2354,23.2781,23.143,23.2425,291100.0
2011-10-04 11:10:00,32.71,32.75,32.55,32.56,290400.0,23.2496,23.2781,23.1359,23.143,290400.0
2011-10-04 11:20:00,32.56,32.64,32.51,32.52,302000.0,23.143,23.1999,23.1075,23.1146,302000.0
2011-10-04 11:30:00,32.52,32.55,32.44,32.54,228600.0,23.1146,23.1359,23.0577,23.1288,228600.0
2011-10-04 11:40:00,32.53,32.68,32.52,32.67,142100.0,23.1217,23.2283,23.1146,23.2212,142100.0
2011-10-04 11:50:00,32.67,32.74,32.61,32.66,273200.0,23.2212,23.271,23.1786,23.2141,273200.0
2011-10-04 12:00:00,32.66,32.74,32.65,32.69,483300.0,23.2141,23.271,23.207,23.2354,483300.0
2011-10-04 12:10:00,32.67,32.76,32.66,32.69,253500.0,23.2212,23.2852,23.2141,23.2354,253500.0
2011-10-04 12:20:00,32.7,32.78,32.66,32.67,172600.0,23.2425,23.2994,23.2141,23.2212,172600.0
2011-10-04 12:30:00,32.67,32.76,32.67,32.72,161100.0,23.2212,23.2852,23.2212,23.2567,161100.0
2011-10-04 12:40:00,32.72,32.77,32.69,32.74,224700.0,23.2567,23.2923,23.2354,23.271,224700.0
2011-10-04 12:50:00,32.75,32.85,32.7,32.74,302000.0,23.2781,23.3491,23.2425,23.271,302000.0
2011-10-04 13:00:00,32.73,32.77,32.66,32.75,207200.0,23.2639,23.2923,23.2141,23.2781,207200.0
2011-10-04 13:10:00,32.76,32.76,32.63,32.67,148400.0,23.2852,23.2852,23.1928,23.2212,148400.0
2011-10-04 13:20:00,32.67,32.73,32.65,32.7,148200.0,23.2212,23.2639,23.207,23.2425,148200.0
2011-10-04 13:30:00,32.7,32.76,32.61,32.61,246400.0,23.2425,23.2852,23.1786,23.1786,246400.0
2011-10-04 13:40:00,32.61,32.72,32.55,32.7,207700.0,23.1786,23.2567,23.1359,23.2425,207700.0
2011-10-04 13:50:00,32.7,32.74,32.65,32.66,284500.0,23.2425,23.271,23.207,23.2141,284500.0
2011-10-04 14:00:00,32.67,32.73,32.56,32.57,323700.0,23.2212,23.2639,23.143,23.1501,323700.0
2011-10-04 14:10:00,32.56,32.58,32.48,32.51,246100.0,23.143,23.1572,23.0862,23.1075,246100.0
2011-10-04 14:20:00,32.51,32.58,32.49,32.55,203700.0,23.1075,23.1572,23.0933,23.1359,203700.0
2011-10-04 14:30:00,32.54,32.63,32.54,32.58,169400.0,23.1288,23.1928,23.1288,23.1572,169400.0
2011-10-04 14:40:00,32.57,32.59,32.44,32.48,321300.0,23.1501,23.1643,23.0577,23.0862,321300.0
2011-10-04 14:50:00,32.49,32.5,32.37,32.39,688200.0,23.0933,23.1004,23.008,23.0222,688200.0
2011-10-04 15:00:00,32.39,32.48,32.36,32.36,532400.0,23.0222,23.0862,23.0009,23.0009,532400.0
2011-10-04 15:10:00,32.36,32.46,32.28,32.44,302800.0,23.0009,23.0719,22.944,23.0577,302800.0
2011-10-04 15:20:00,32.43,32.59,32.38,32.56,500500.0,23.0506,23.1643,23.0151,23.143,500500.0
2011-10-04 15:30:00,32.56,32.68,32.52,32.54,875000.0,23.143,23.2283,23.1146,23.1288,875000.0
2011-10-04 15:40:00,32.53,32.68,32.51,32.62,1591400.0,23.1217,23.2283,23.1075,23.1857,1591400.0
2011-10-04 15:50:00,32.62,33.04,32.61,32.99,2228400.0,23.1857,23.4842,23.1786,23.4487,2228400.0
2011-10-05 09:30:00,33.14,33.17,32.75,32.76,388400.0,23.5553,23.5766,23.2781,23.2852,388400.0
2011-10-05 09:40:00,32.77,32.9,32.74,32.8,382200.0,23.2923,23.3847,23.271,23.3136,382200.0
2011-10-05 09:50:00,32.8,32.83,32.71,32.76,288600.0,23.3136,23.3349,23.2496,23.2852,288600.0
2011-10-05 10:00:00,32.77,33.05,32.73,32.95,341400.0,23.2923,23.4913,23.2639,23.4202,341400.0
2011-10-05 10:10:00,32.96,33.14,32.95,33.11,398200.0,23.4273,23.5553,23.4202,23.5339,398200.0
2011-10-05 10:20:00,33.11,33.22,33.08,33.1,398800.0,23.5339,23.6121,23.5126,23.5268,398800.0
2011-10-05 10:30:00,33.11,33.14,33.02,33.1,286900.0,23.5339,23.5553,23.47,23.5268,286900.0
2011-10-05 10:40:00,33.1,33.31,33.09,33.31,263600.0,23.5268,23.6761,23.5197,23.6761,263600.0
2011-10-05 10:50:00,33.31,33.31,33.18,33.23,300700.0,23.6761,23.6761,23.5837,23.6192,300700.0
2011-10-05 11:00:00,33.22,33.25,33.13,33.16,215500.0,23.6121,23.6335,23.5482,23.5695,215500.0
2011-10-05 11:10:00,33.16,33.19,33.09,33.12,189700.0,23.5695,23.5908,23.5197,23.5411,189700.0
2011-10-05 11:20:00,33.11,33.13,33.05,33.06,309400.0,23.5339,23.5482,23.4913,23.4984,309400.0
2011-10-05 11:30:00,33.06,33.13,33.05,33.12,152400.0,23.4984,23.5482,23.4913,23.5411,152400.0
2011-10-05 11:40:00,33.11,33.12,33.04,33.09,228700.0,23.5339,23.5411,23.4842,23.5197,228700.0
2011-10-05 11:50:00,33.1,33.16,33.06,33.09,230000.0,23.5268,23.5695,23.4984,23.5197,230000.0
2011-10-05 12:00:00,33.1,33.16,33.06,33.12,259900.0,23.5268,23.5695,23.4984,23.5411,259900.0
2011-10-05 12:10:00,33.12,33.19,33.12,33.15,355100.0,23.5411,23.5908,23.5411,23.5624,355100.0
2011-10-05 12:20:00,33.16,33.18,33.09,33.1,304700.0,23.5695,23.5837,23.5197,23.5268,304700.0
2011-10-05 12:30:00,33.09,33.12,33.04,33.05,145000.0,23.5197,23.5411,23.4842,23.4913,145000.0
2011-10-05 12:40:00,33.04,33.1,32.99,33.0,348100.0,23.4842,23.5268,23.4487,23.4558,348100.0
2011-10-05 12:50:00,33.0,33.09,32.99,33.03,333400.0,23.4558,23.5197,23.4487,23.4771,333400.0
2011-10-05 13:00:00,33.04,33.05,32.97,32.97,206200.0,23.4842,23.4913,23.4344,23.4344,206200.0
2011-10-05 13:10:00,32.96,33.02,32.92,32.97,254400.0,23.4273,23.47,23.3989,23.4344,254400.0
2011-10-05 13:20:00,32.98,33.05,32.95,33.03,167200.0,23.4415,23.4913,23.4202,23.4771,167200.0
2011-10-05 13:30:00,33.03,33.07,32.94,32.98,285200.0,23.4771,23.5055,23.4131,23.4415,285200.0
2011-10-05 13:40:00,32.98,33.08,32.97,33.06,148300.0,23.4415,23.5126,23.4344,23.4984,148300.0
2011-10-05 13:50:00,33.07,33.18,33.06,33.18,205200.0,23.5055,23.5837,23.4984,23.5837,205200.0
2011-10-05 14:00:00,33.18,33.27,33.18,33.25,151700.0,23.5837,23.6477,23.5837,23.6335,151700.0
2011-10-05 14:10:00,33.25,33.32,33.24,33.31,247700.0,23.6335,23.6832,23.6264,23.6761,247700.0
2011-10-05 14:20:00,33.3,33.43,33.29,33.32,333000.0,23.669,23.7614,23.6619,23.6832,333000.0
2011-10-05 14:30:00,33.32,33.33,33.19,33.23,231100.0,23.6832,23.6903,23.5908,23.6192,231100.0
2011-10-05 14:40:00,33.23,33.31,33.19,33.3,202600.0,23.6192,23.6761,23.5908,23.669,202600.0
2011-10-05 14:50:00,33.3,33.35,33.27,33.29,200800.0,23.669,23.7045,23.6477,23.6619,200800.0
2011-10-05 15:00:00,33.3,33.31,33.14,33.2,364200.0,23.669,23.6761,23.5553,23.5979,364200.0
2011-10-05 15:10:00,33.2,33.25,33.17,33.23,334400.0,23.5979,23.6335,23.5766,23.6192,334400.0
2011-10-05 15:20:00,33.23,33.27,33.17,33.26,391500.0,23.6192,23.6477,23.5766,23.6406,391500.0
2011-10-05 15:30:00,33.26,33.38,33.24,33.38,635200.0,23.6406,23.7259,23.6264,23.7259,635200.0
2011-10-05 15:40:00,33.37,33.43,33.34,33.35,905900.0,23.7188,23.7614,23.6974,23.7045,905900.0
2011-10-05 15:50:00,33.35,33.41,33.25,33.28,1917000.0,23.7045,23.7472,23.6335,23.6548,1917000.0
2011-10-06 09:30:00,33.13,33.56,33.13,33.44,360400.0,23.5482,23.8538,23.5482,23.7685,360400.0
2011-10-06 09:40:00,33.44,33.52,33.35,33.37,353600.0,23.7685,23.8254,23.7045,23.7188,353600.0
2011-10-06 09:50:00,33.37,33.38,33.18,33.34,507500.0,23.7188,23.7259,23.5837,23.6974,507500.0
2011-10-06 10:00:00,33.34,33.36,33.23,33.3,357100.0,23.6974,23.7116,23.6192,23.669,357100.0
2011-10-06 10:10:00,33.29,33.4,33.27,33.36,201300.0,23.6619,23.7401,23.6477,23.7116,201300.0
2011-10-06 10:20:00,33.37,33.51,33.33,33.47,181200.0,23.7188,23.8183,23.6903,23.7898,181200.0
2011-10-06 10:30:00,33.48,33.52,33.46,33.52,317400.0,23.7969,23.8254,23.7827,23.8254,317400.0
2011-10-06 10:40:00,33.52,33.52,33.42,33.5,324200.0,23.8254,23.8254,23.7543,23.8112,324200.0
2011-10-06 10:50:00,33.49,33.54,33.45,33.49,348800.0,23.804,23.8396,23.7756,23.804,348800.0
2011-10-06 11:00:00,33.49,33.51,33.43,33.46,326300.0,23.804,23.8183,23.7614,23.7827,326300.0
2011-10-06 11:10:00,33.46,33.55,33.43,33.51,195500.0,23.7827,23.8467,23.7614,23.8183,195500.0
2011-10-06 11:20:00,33.51,33.55,33.42,33.54,131700.0,23.8183,23.8467,23.7543,23.8396,131700.0
2011-10-06 11:30:00,33.54,33.6,33.53,33.58,315700.0,23.8396,23.8822,23.8325,23.868,315700.0
2011-10-06 11:40:00,33.58,33.58,33.51,33.54,319100.0,23.868,23.868,23.8183,23.8396,319100.0
2011-10-06 11:50:00,33.55,33.59,33.47,33.5,159700.0,23.8467,23.8751,23.7898,23.8112,159700.0
2011-10-06 12:00:00,33.49,33.56,33.49,33.49,198800.0,23.804,23.8538,23.804,23.804,198800.0
2011-10-06 12:10:00,33.5,33.58,33.44,33.57,226000.0,23.8112,23.868,23.7685,23.8609,226000.0
2011-10-06 12:20:00,33.57,33.62,33.57,33.6,110200.0,23.8609,23.8964,23.8609,23.8822,110200.0
2011-10-06 12:30:00,33.59,33.67,33.57,33.66,214800.0,23.8751,23.932,23.8609,23.9249,214800.0
2011-10-06 12:40:00,33.66,33.67,33.61,33.62,136300.0,23.9249,23.932,23.8893,23.8964,136300.0
2011-10-06 12:50:00,33.63,33.68,33.58,33.67,184400.0,23.9036,23.9391,23.868,23.932,184400.0
2011-10-06 13:00:00,33.66,33.7,33.63,33.67,154600.0,23.9249,23.9533,23.9036,23.932,154600.0
2011-10-06 13:10:00,33.67,33.72,33.66,33.68,63000.0,23.932,23.9675,23.9249,23.9391,63000.0
2011-10-06 13:20:00,33.68,33.73,33.64,33.65,161100.0,23.9391,23.9746,23.9107,23.9178,161100.0
2011-10-06 13:30:00,33.65,33.68,33.62,33.65,135100.0,23.9178,23.9391,23.8964,23.9178,135100.0
2011-10-06 13:40:00,33.65,33.75,33.63,33.74,123800.0,23.9178,23.9888,23.9036,23.9817,123800.0
2011-10-06 13:50:00,33.73,33.79,33.73,33.77,150900.0,23.9746,24.0173,23.9746,24.0031,150900.0
2011-10-06 14:00:00,33.77,33.78,33.7,33.72,230900.0,24.0031,24.0102,23.9533,23.9675,230900.0
2011-10-06 14:10:00,33.72,33.76,33.7,33.75,252500.0,23.9675,23.996,23.9533,23.9888,252500.0
2011-10-06 14:20:00,33.76,33.76,33.7,33.75,220500.0,23.996,23.996,23.9533,23.9888,220500.0
2011-10-06 14:30:00,33.76,33.76,33.63,33.66,194300.0,23.996,23.996,23.9036,23.9249,194300.0
2011-10-06 14:40:00,33.65,33.74,33.64,33.65,206700.0,23.9178,23.9817,23.9107,23.9178,206700.0
2011-10-06 14:50:00,33.65,33.68,33.62,33.67,222800.0,23.9178,23.9391,23.8964,23.932,222800.0
2011-10-06 15:00:00,33.67,33.74,33.65,33.73,201600.0,23.932,23.9817,23.9178,23.9746,201600.0
2011-10-06 15:10:00,33.73,33.76,33.64,33.65,179400.0,23.9746,23.996,23.9107,23.9178,179400.0
2011-10-06 15:20:00,33.65,33.71,33.62,33.66,256600.0,23.9178,23.9604,23.8964,23.9249,256600.0
2011-10-06 15:30:00,33.67,33.74,33.63,33.69,386100.0,23.932,23.9817,23.9036,23.9462,386100.0
2011-10-06 15:40:00,33.68,33.75,33.66,33.72,541700.0,23.9391,23.9888,23.9249,23.9675,541700.0
2011-10-06 15:50:00,33.72,33.77,33.69,33.76,1193400.0,23.9675,24.0031,23.9462,23.996,1193400.0
2011-10-07 09:30:00,33.92,33.96,33.67,33.75,348500.0,24.1097,24.1381,23.932,23.9888,348500.0
2011-10-07 09:40:00,33.75,33.87,33.7,33.86,248800.0,23.9888,24.0741,23.9533,24.067,248800.0
2011-10-07 09:50:00,33.86,33.97,33.82,33.94,177200.0,24.067,24.1452,24.0386,24.1239,177200.0
2011-10-07 10:00:00,33.94,34.07,33.9,33.9,337900.0,24.1239,24.2163,24.0955,24.0955,337900.0
2011-10-07 10:10:00,33.9,33.97,33.85,33.88,146400.0,24.0955,24.1452,24.0599,24.0813,146400.0
2011-10-07 10:20:00,33.87,33.93,33.83,33.9,117000.0,24.0741,24.1168,24.0457,24.0955,117000.0
2011-10-07 10:30:00,33.89,33.91,33.82,33.89,143000.0,24.0884,24.1026,24.0386,24.0884,143000.0
2011-10-07 10:40:00,33.89,33.98,33.82,33.84,148900.0,24.0884,24.1523,24.0386,24.0528,148900.0
2011-10-07 10:50:00,33.84,33.93,33.82,33.82,73600.0,24.0528,24.1168,24.0386,24.0386,73600.0
2011-10-07 11:00:00,33.83,33.84,33.76,33.82,104500.0,24.0457,24.0528,23.996,24.0386,104500.0
2011-10-07 11:10:00,33.82,33.83,33.76,33.82,113900.0,24.0386,24.0457,23.996,24.0386,113900.0
2011-10-07 11:20:00,33.81,33.89,33.76,33.86,112300.0,24.0315,24.0884,23.996,24.067,112300.0
2011-10-07 11:30:00,33.85,33.88,33.81,33.82,103300.0,24.0599,24.0813,24.0315,24.0386,103300.0
2011-10-07 11:40:00,33.81,33.93,33.81,33.85,105300.0,24.0315,24.1168,24.0315,24.0599,105300.0
2011-10-07 11:50:00,33.86,33.97,33.85,33.96,127800.0,24.067,24.1452,24.0599,24.1381,127800.0
2011-10-07 12:00:00,33.97,34.0,33.89,33.99,377400.0,24.1452,24.1665,24.0884,24.1594,377400.0
2011-10-07 12:10:00,33.99,34.0,33.78,33.78,280500.0,24.1594,24.1665,24.0102,24.0102,280500.0
2011-10-07 12:20:00,33.79,33.88,33.7,33.85,305000.0,24.0173,24.0813,23.9533,24.0599,305000.0
2011-10-07 12:30:00,33.84,33.87,33.78,33.8,197900.0,24.0528,24.0741,24.0102,24.0244,197900.0
2011-10-07 12:40:00,33.8,33.82,33.73,33.78,168000.0,24.0244,24.0386,23.9746,24.0102,168000.0
2011-10-07 12:50:00,33.77,33.8,33.72,33.76,168100.0,24.0031,24.0244,23.9675,23.996,168100.0
2011-10-07 13:00:00,33.74,33.8,33.69,33.74,137000.0,23.9817,24.0244,23.9462,23.9817,137000.0
2011-10-07 13:10:00,33.73,33.8,33.73,33.76,104200.0,23.9746,24.0244,23.9746,23.996,104200.0
2011-10-07 13:20:00,33.76,33.82,33.75,33.76,89100.0,23.996,24.0386,23.9888,23.996,89100.0
2011-10-07 13:30:00,33.76,33.77,33.67,33.68,93300.0,23.996,24.0031,23.932,23.9391,93300.0
2011-10-07 13:40:00,33.67,33.68,33.62,33.66,139600.0,23.932,23.9391,23.8964,23.9249,139600.0
2011-10-07 13:50:00,33.66,33.72,33.65,33.7,150800.0,23.9249,23.9675,23.9178,23.9533,150800.0
2011-10-07 14:00:00,33.7,33.78,33.7,33.77,121300.0,23.9533,24.0102,23.9533,24.0031,121300.0
2011-10-07 14:10:00,33.76,33.79,33.69,33.76,93700.0,23.996,24.0173,23.9462,23.996,93700.0
2011-10-07 14:20:00,33.77,33.88,33.77,33.78,134500.0,24.0031,24.0813,24.0031,24.0102,134500.0
2011-10-07 14:30:00,33.78,33.92,33.77,33.91,185000.0,24.0102,24.1097,24.0031,24.1026,185000.0
2011-10-07 14:40:00,33.92,33.92,33.8,33.82,150200.0,24.1097,24.1097,24.0244,24.0386,150200.0
2011-10-07 14:50:00,33.83,33.91,33.83,33.9,144300.0,24.0457,24.1026,24.0457,24.0955,144300.0
2011-10-07 15:00:00,33.9,33.92,33.86,33.9,162100.0,24.0955,24.1097,24.067,24.0955,162100.0
2011-10-07 15:10:00,33.91,33.95,33.84,33.91,218700.0,24.1026,24.131,24.0528,24.1026,218700.0
2011-10-07 15:20:00,33.91,34.04,33.91,34.04,177200.0,24.1026,24.195,24.1026,24.195,177200.0
2011-10-07 15:30:00,34.04,34.06,33.99,33.99,204800.0,24.195,24.2092,24.1594,24.1594,204800.0
2011-10-07 15:40:00,33.99,34.0,33.87,33.89,403700.0,24.1594,24.1665,24.0741,24.0884,403700.0
2011-10-07 15:50:00,33.9,33.91,33.72,33.79,926500.0,24.0955,24.1026,23.9675,24.0173,926500.0
2011-10-10 09:30:00,34.24,34.43,34.16,34.42,163800.0,24.3371,24.4722,24.2803,24.4651,163800.0
2011-10-10 09:40:00,34.41,34.42,34.29,34.33,191500.0,24.458,24.4651,24.3727,24.4011,191500.0
2011-10-10 09:50:00,34.33,34.44,34.33,34.4,196300.0,24.4011,24.4793,24.4011,24.4509,196300.0
2011-10-10 10:00:00,34.4,34.41,34.32,34.32,111400.0,24.4509,24.458,24.394,24.394,111400.0
2011-10-10 10:10:00,34.32,34.43,34.32,34.43,114900.0,24.394,24.4722,24.394,24.4722,114900.0
2011-10-10 10:20:00,34.43,34.48,34.41,34.45,134300.0,24.4722,24.5077,24.458,24.4864,134300.0
2011-10-10 10:30:00,34.44,34.51,34.44,34.45,135000.0,24.4793,24.529,24.4793,24.4864,135000.0
2011-10-10 10:40:00,34.46,34.56,34.45,34.54,155200.0,24.4935,24.5646,24.4864,24.5504,155200.0
2011-10-10 10:50:00,34.55,34.55,34.41,34.41,147400.0,24.5575,24.5575,24.458,24.458,147400.0
2011-10-10 11:00:00,34.42,34.43,34.37,34.41,90200.0,24.4651,24.4722,24.4295,24.458,90200.0
2011-10-10 11:10:00,34.41,34.41,34.33,34.36,80500.0,24.458,24.458,24.4011,24.4224,80500.0
2011-10-10 11:20:00,34.37,34.43,34.34,34.43,71700.0,24.4295,24.4722,24.4082,24.4722,71700.0
2011-10-10 11:30:00,34.43,34.45,34.42,34.42,58900.0,24.4722,24.4864,24.4651,24.4651,58900.0
2011-10-10 11:40:00,34.42,34.45,34.41,34.43,77500.0,24.4651,24.4864,24.458,24.4722,77500.0
2011-10-10 11:50:00,34.43,34.47,34.42,34.44,65300.0,24.4722,24.5006,24.4651,24.4793,65300.0
2011-10-10 12:00:00,34.44,34.45,34.36,34.36,131800.0,24.4793,24.4864,24.4224,24.4224,131800.0
2011-10-10 12:10:00,34.37,34.37,34.33,34.34,71900.0,24.4295,24.4295,24.4011,24.4082,71900.0
2011-10-10 12:20:00,34.34,34.42,34.33,34.39,63500.0,24.4082,24.4651,24.4011,24.4437,63500.0
2011-10-10 12:30:00,34.39,34.41,34.35,34.35,60100.0,24.4437,24.458,24.4153,24.4153,60100.0
2011-10-10 12:40:00,34.35,34.4,34.35,34.37,93200.0,24.4153,24.4509,24.4153,24.4295,93200.0
2011-10-10 12:50:00,34.38,34.41,34.38,34.41,48400.0,24.4366,24.458,24.4366,24.458,48400.0
2011-10-10 13:00:00,34.41,34.44,34.38,34.43,90500.0,24.458,24.4793,24.4366,24.4722,90500.0
2011-10-10 13:10:00,34.43,34.5,34.43,34.5,53100.0,24.4722,24.5219,24.4722,24.5219,53100.0
2011-10-10 13:20:00,34.49,34.55,34.44,34.44,149700.0,24.5148,24.5575,24.4793,24.4793,149700.0
2011-10-10 13:30:00,34.44,34.45,34.4,34.4,137300.0,24.4793,24.4864,24.4509,24.4509,137300.0
2011-10-10 13:40:00,34.41,34.43,34.39,34.41,66000.0,24.458,24.4722,24.4437,24.458,66000.0
2011-10-10 13:50:00,34.41,34.44,34.4,34.43,41700.0,24.458,24.4793,24.4509,24.4722,41700.0
2011-10-10 14:00:00,34.42,34.43,34.37,34.37,107800.0,24.4651,24.4722,24.4295,24.4295,107800.0
2011-10-10 14:10:00,34.38,34.4,34.32,34.34,93700.0,24.4366,24.4509,24.394,24.4082,93700.0
2011-10-10 14:20:00,34.34,34.38,34.31,34.32,105000.0,24.4082,24.4366,24.3869,24.394,105000.0
2011-10-10 14:30:00,34.33,34.37,34.33,34.33,84700.0,24.4011,24.4295,24.4011,24.4011,84700.0
2011-10-10 14:40:00,34.34,34.35,34.3,34.33,71400.0,24.4082,24.4153,24.3798,24.4011,71400.0
2011-10-10 14:50:00,34.33,34.37,34.28,34.29,108000.0,24.4011,24.4295,24.3656,24.3727,108000.0
2011-10-10 15:00:00,34.29,34.34,34.28,34.32,130500.0,24.3727,24.4082,24.3656,24.394,130500.0
2011-10-10 15:10:00,34.33,34.34,34.21,34.25,152800.0,24.4011,24.4082,24.3158,24.3442,152800.0
2011-10-10 15:20:00,34.24,34.24,34.16,34.21,119500.0,24.3371,24.3371,24.2803,24.3158,119500.0
2011-10-10 15:30:00,34.21,34.27,34.16,34.21,284900.0,24.3158,24.3585,24.2803,24.3158,284900.0
2011-10-10 15:40:00,34.2,34.27,34.16,34.25,375300.0,24.3087,24.3585,24.2803,24.3442,375300.0
2011-10-10 15:50:00,34.26,34.37,34.24,34.37,1100700.0,24.3513,24.4295,24.3371,24.4295,1100700.0
2011-10-11 09:30:00,34.26,34.4,34.25,34.28,214200.0,24.3513,24.4509,24.3442,24.3656,214200.0
2011-10-11 09:40:00,34.29,34.34,34.17,34.34,143700.0,24.3727,24.4082,24.2874,24.4082,143700.0
2011-10-11 09:50:00,34.34,34.37,34.17,34.19,121500.0,24.4082,24.4295,24.2874,24.3016,121500.0
2011-10-11 10:00:00,34.18,34.18,34.09,34.13,123100.0,24.2945,24.2945,24.2305,24.2589,123100.0
2011-10-11 10:10:00,34.14,34.26,34.14,34.24,190200.0,24.2661,24.3513,24.2661,24.3371,190200.0
2011-10-11 10:20:00,34.23,34.29,34.19,34.29,95500.0,24.33,24.3727,24.3016,24.3727,95500.0
2011-10-11 10:30:00,34.28,34.36,34.28,34.34,203400.0,24.3656,24.4224,24.3656,24.4082,203400.0
2011-10-11 10:40:00,34.34,34.36,34.3,34.34,151000.0,24.4082,24.4224,24.3798,24.4082,151000.0
2011-10-11 10:50:00,34.35,34.38,34.28,34.29,109700.0,24.4153,24.4366,24.3656,24.3727,109700.0
2011-10-11 11:00:00,34.29,34.34,34.28,34.31,54400.0,24.3727,24.4082,24.3656,24.3869,54400.0
2011-10-11 11:10:00,34.3,34.34,34.26,34.26,198800.0,24.3798,24.4082,24.3513,24.3513,198800.0
2011-10-11 11:20:00,34.25,34.26,34.15,34.16,352200.0,24.3442,24.3513,24.2732,24.2803,352200.0
2011-10-11 11:30:00,34.15,34.23,34.15,34.23,98400.0,24.2732,24.33,24.2732,24.33,98400.0
2011-10-11 11:40:00,34.23,34.23,34.2,34.22,55200.0,24.33,24.33,24.3087,24.3229,55200.0
2011-10-11 11:50:00,34.22,34.31,34.21,34.3,205400.0,24.3229,24.3869,24.3158,24.3798,205400.0
2011-10-11 12:00:00,34.3,34.31,34.23,34.26,59500.0,24.3798,24.3869,24.33,24.3513,59500.0
2011-10-11 12:10:00,34.26,34.26,34.19,34.2,82500.0,24.3513,24.3513,24.3016,24.3087,82500.0
2011-10-11 12:20:00,34.2,34.21,34.16,34.18,217100.0,24.3087,24.3158,24.2803,24.2945,217100.0
2011-10-11 12:30:00,34.19,34.2,34.13,34.13,140200.0,24.3016,24.3087,24.2589,24.2589,140200.0
2011-10-11 12:40:00,34.13,34.14,34.05,34.07,177700.0,24.2589,24.2661,24.2021,24.2163,177700.0
2011-10-11 12:50:00,34.08,34.13,34.08,34.13,120300.0,24.2234,24.2589,24.2234,24.2589,120300.0
2011-10-11 13:00:00,34.13,34.17,34.12,34.16,76500.0,24.2589,24.2874,24.2518,24.2803,76500.0
2011-10-11 13:10:00,34.16,34.21,34.12,34.2,157200.0,24.2803,24.3158,24.2518,24.3087,157200.0
2011-10-11 13:20:00,34.21,34.3,34.2,34.3,168800.0,24.3158,24.3798,24.3087,24.3798,168800.0
2011-10-11 13:30:00,34.3,34.31,34.28,34.29,82600.0,24.3798,24.3869,24.3656,24.3727,82600.0
2011-10-11 13:40:00,34.29,34.29,34.24,34.25,237500.0,24.3727,24.3727,24.3371,24.3442,237500.0
2011-10-11 13:50:00,34.26,34.34,34.25,34.34,93000.0,24.3513,24.4082,24.3442,24.4082,93000.0
2011-10-11 14:00:00,34.33,34.34,34.29,34.31,56600.0,24.4011,24.4082,24.3727,24.3869,56600.0
2011-10-11 14:10:00,34.31,34.35,34.29,34.32,65700.0,24.3869,24.4153,24.3727,24.394,65700.0
2011-10-11 14:20:00,34.32,34.33,34.25,34.28,116600.0,24.394,24.4011,24.3442,24.3656,116600.0
2011-10-11 14:30:00,34.28,34.33,34.27,34.28,89200.0,24.3656,24.4011,24.3585,24.3656,89200.0
2011-10-11 14:40:00,34.28,34.33,34.27,34.29,79400.0,24.3656,24.4011,24.3585,24.3727,79400.0
2011-10-11 14:50:00,34.3,34.35,34.29,34.32,70600.0,24.3798,24.4153,24.3727,24.394,70600.0
2011-10-11 15:00:00,34.32,34.4,34.32,34.37,97900.0,24.394,24.4509,24.394,24.4295,97900.0
2011-10-11 15:10:00,34.37,34.37,34.32,34.32,96500.0,24.4295,24.4295,24.394,24.394,96500.0
2011-10-11 15:20:00,34.33,34.38,34.3,34.31,149700.0,24.4011,24.4366,24.3798,24.3869,149700.0
2011-10-11 15:30:00,34.3,34.44,34.3,34.42,250600.0,24.3798,24.4793,24.3798,24.4651,250600.0
2011-10-11 15:40:00,34.43,34.47,34.37,34.4,303300.0,24.4722,24.5006,24.4295,24.4509,303300.0
2011-10-11 15:50:00,34.39,34.41,34.34,34.38,471600.0,24.4437,24.458,24.4082,24.4366,471600.0
2011-10-12 09:30:00,34.49,34.49,34.38,34.45,252700.0,24.5148,24.5148,24.4366,24.4864,252700.0
2011-10-12 09:40:00,34.44,34.53,34.39,34.42,236800.0,24.4793,24.5433,24.4437,24.4651,236800.0
2011-10-12 09:50:00,34.42,34.55,34.41,34.55,143200.0,24.4651,24.5575,24.458,24.5575,143200.0
2011-10-12 10:00:00,34.55,34.6,34.48,34.59,148800.0,24.5575,24.593,24.5077,24.5859,148800.0
2011-10-12 10:10:00,34.6,34.72,34.56,34.71,172600.0,24.593,24.6783,24.5646,24.6712,172600.0
2011-10-12 10:20:00,34.72,34.78,34.7,34.72,135600.0,24.6783,24.721,24.6641,24.6783,135600.0
2011-10-12 10:30:00,34.72,34.84,34.72,34.83,127300.0,24.6783,24.7636,24.6783,24.7565,127300.0
2011-10-12 10:40:00,34.84,34.84,34.73,34.75,100200.0,24.7636,24.7636,24.6854,24.6996,100200.0
2011-10-12 10:50:00,34.76,34.76,34.71,34.73,124900.0,24.7067,24.7067,24.6712,24.6854,124900.0
2011-10-12 11:00:00,34.73,34.83,34.73,34.82,89600.0,24.6854,24.7565,24.6854,24.7494,89600.0
2011-10-12 11:10:00,34.83,34.83,34.75,34.75,175500.0,24.7565,24.7565,24.6996,24.6996,175500.0
2011-10-12 11:20:00,34.76,34.8,34.73,34.76,134800.0,24.7067,24.7352,24.6854,24.7067,134800.0
2011-10-12 11:30:00,34.76,34.81,34.75,34.76,90500.0,24.7067,24.7423,24.6996,24.7067,90500.0
2011-10-12 11:40:00,34.76,34.77,34.63,34.63,198500.0,24.7067,24.7138,24.6143,24.6143,198500.0
2011-10-12 11:50:00,34.64,34.64,34.57,34.58,217300.0,24.6214,24.6214,24.5717,24.5788,217300.0
2011-10-12 12:00:00,34.59,34.63,34.57,34.63,200300.0,24.5859,24.6143,24.5717,24.6143,200300.0
2011-10-12 12:10:00,34.63,34.69,34.6,34.67,95400.0,24.6143,24.657,24.593,24.6428,95400.0
2011-10-12 12:20:00,34.68,34.72,34.67,34.71,61700.0,24.6499,24.6783,24.6428,24.6712,61700.0
2011-10-12 12:30:00,34.71,34.81,34.7,34.8,177300.0,24.6712,24.7423,24.6641,24.7352,177300.0
2011-10-12 12:40:00,34.8,34.86,34.79,34.86,148000.0,24.7352,24.7778,24.7281,24.7778,148000.0
2011-10-12 12:50:00,34.85,34.89,34.84,34.87,322500.0,24.7707,24.7991,24.7636,24.7849,322500.0
2011-10-12 13:00:00,34.88,34.97,34.87,34.95,123200.0,24.792,24.856,24.7849,24.8418,123200.0
2011-10-12 13:10:00,34.95,34.95,34.87,34.9,204100.0,24.8418,24.8418,24.7849,24.8062,204100.0
2011-10-12 13:20:00,34.89,34.92,34.88,34.9,43000.0,24.7991,24.8205,24.792,24.8062,43000.0
2011-10-12 13:30:00,34.89,34.95,34.87,34.87,110300.0,24.7991,24.8418,24.7849,24.7849,110300.0
2011-10-12 13:40:00,34.87,34.89,34.84,34.85,118900.0,24.7849,24.7991,24.7636,24.7707,118900.0
2011-10-12 13:50:00,34.85,34.88,34.82,34.87,80800.0,24.7707,24.792,24.7494,24.7849,80800.0
2011-10-12 14:00:00,34.86,34.96,34.83,34.93,107700.0,24.7778,24.8489,24.7565,24.8276,107700.0
2011-10-12 14:10:00,34.94,34.94,34.85,34.9,140300.0,24.8347,24.8347,24.7707,24.8062,140300.0
2011-10-12 14:20:00,34.9,34.95,34.89,34.94,104100.0,24.8062,24.8418,24.7991,24.8347,104100.0
2011-10-12 14:30:00,34.94,35.01,34.9,34.99,245600.0,24.8347,24.8844,24.8062,24.8702,245600.0
2011-10-12 14:40:00,34.99,35.0,34.9,34.97,197200.0,24.8702,24.8773,24.8062,24.856,197200.0
2011-10-12 14:50:00,34.97,34.97,34.87,34.88,484900.0,24.856,24.856,24.7849,24.792,484900.0
2011-10-12 15:00:00,34.88,34.91,34.83,34.89,293800.0,24.792,24.8134,24.7565,24.7991,293800.0
2011-10-12 15:10:00,34.88,34.89,34.77,34.82,286100.0,24.792,24.7991,24.7138,24.7494,286100.0
2011-10-12 15:20:00,34.83,34.85,34.75,34.83,238200.0,24.7565,24.7707,24.6996,24.7565,238200.0
2011-10-12 15:30:00,34.82,34.87,34.77,34.81,371800.0,24.7494,24.7849,24.7138,24.7423,371800.0
2011-10-12 15:40:00,34.81,34.85,34.68,34.69,646100.0,24.7423,24.7707,24.6499,24.657,646100.0
2011-10-12 15:50:00,34.7,34.74,34.65,34.67,1107400.0,24.6641,24.6925,24.6286,24.6428,1107400.0
2011-10-13 09:30:00,34.44,34.59,34.4,34.52,247900.0,24.4793,24.5859,24.4509,24.5362,247900.0
2011-10-13 09:40:00,34.52,34.64,34.49,34.55,150000.0,24.5362,24.6214,24.5148,24.5575,150000.0
2011-10-13 09:50:00,34.56,34.6,34.47,34.51,141600.0,24.5646,24.593,24.5006,24.529,141600.0
2011-10-13 10:00:00,34.51,34.59,34.5,34.58,289400.0,24.529,24.5859,24.5219,24.5788,289400.0
2011-10-13 10:10:00,34.58,34.63,34.52,34.55,283800.0,24.5788,24.6143,24.5362,24.5575,283800.0
2011-10-13 10:20:00,34.55,34.67,34.5,34.66,146700.0,24.5575,24.6428,24.5219,24.6357,146700.0
2011-10-13 10:30:00,34.65,34.69,34.61,34.63,99200.0,24.6286,24.657,24.6001,24.6143,99200.0
2011-10-13 10:40:00,34.63,34.63,34.55,34.56,101200.0,24.6143,24.6143,24.5575,24.5646,101200.0
2011-10-13 10:50:00,34.56,34.63,34.5,34.5,154400.0,24.5646,24.6143,24.5219,24.5219,154400.0
2011-10-13 11:00:00,34.5,34.56,34.46,34.56,135400.0,24.5219,24.5646,24.4935,24.5646,135400.0
2011-10-13 11:10:00,34.56,34.64,34.52,34.52,135300.0,24.5646,24.6214,24.5362,24.5362,135300.0
2011-10-13 11:20:00,34.52,34.63,34.51,34.59,136900.0,24.5362,24.6143,24.529,24.5859,136900.0
2011-10-13 11:30:00,34.59,34.69,34.57,34.57,168100.0,24.5859,24.657,24.5717,24.5717,168100.0
2011-10-13 11:40:00,34.57,34.62,34.52,34.56,145100.0,24.5717,24.6072,24.5362,24.5646,145100.0
2011-10-13 11:50:00,34.55,34.55,34.5,34.51,146200.0,24.5575,24.5575,24.5219,24.529,146200.0
2011-10-13 12:00:00,34.51,34.57,34.48,34.48,190900.0,24.529,24.5717,24.5077,24.5077,190900.0
2011-10-13 12:10:00,34.48,34.51,34.4,34.44,109700.0,24.5077,24.529,24.4509,24.4793,109700.0
2011-10-13 12:20:00,34.44,34.48,34.41,34.42,151600.0,24.4793,24.5077,24.458,24.4651,151600.0
2011-10-13 12:30:00,34.42,34.43,34.4,34.41,95900.0,24.4651,24.4722,24.4509,24.458,95900.0
2011-10-13 12:40:00,34.41,34.46,34.4,34.46,79700.0,24.458,24.4935,24.4509,24.4935,79700.0
2011-10-13 12:50:00,34.46,34.53,34.45,34.51,115100.0,24.4935,24.5433,24.4864,24.529,115100.0
2011-10-13 13:00:00,34.5,34.57,34.46,34.55,144800.0,24.5219,24.5717,24.4935,24.5575,144800.0
2011-10-13 13:10:00,34.55,34.6,34.55,34.58,64400.0,24.5575,24.593,24.5575,24.5788,64400.0
2011-10-13 13:20:00,34.58,34.61,34.55,34.59,87500.0,24.5788,24.6001,24.5575,24.5859,87500.0
2011-10-13 13:30:00,34.59,34.64,34.58,34.6,68100.0,24.5859,24.6214,24.5788,24.593,68100.0
2011-10-13 13:40:00,34.6,34.66,34.57,34.65,127200.0,24.593,24.6357,24.5717,24.6286,127200.0
2011-10-13 13:50:00,34.65,34.67,34.62,34.65,90000.0,24.6286,24.6428,24.6072,24.6286,90000.0
2011-10-13 14:00:00,34.64,34.65,34.56,34.62,88800.0,24.6214,24.6286,24.5646,24.6072,88800.0
2011-10-13 14:10:00,34.63,34.65,34.6,34.63,56900.0,24.6143,24.6286,24.593,24.6143,56900.0
2011-10-13 14:20:00,34.64,34.69,34.63,34.65,83400.0,24.6214,24.657,24.6143,24.6286,83400.0
2011-10-13 14:30:00,34.65,34.69,34.61,34.62,101900.0,24.6286,24.657,24.6001,24.6072,101900.0
2011-10-13 14:40:00,34.62,34.75,34.61,34.74,103900.0,24.6072,24.6996,24.6001,24.6925,103900.0
2011-10-13 14:50:00,34.73,34.78,34.7,34.77,140800.0,24.6854,24.721,24.6641,24.7138,140800.0
2011-10-13 15:00:00,34.77,34.79,34.72,34.77,140400.0,24.7138,24.7281,24.6783,24.7138,140400.0
2011-10-13 15:10:00,34.77,34.79,34.7,34.74,115400.0,24.7138,24.7281,24.6641,24.6925,115400.0
2011-10-13 15:20:00,34.74,34.74,34.59,34.61,164200.0,24.6925,24.6925,24.5859,24.6001,164200.0
2011-10-13 15:30:00,34.61,34.64,34.55,34.55,192800.0,24.6001,24.6214,24.5575,24.5575,192800.0
2011-10-13 15:40:00,34.55,34.65,34.54,34.65,389200.0,24.5575,24.6286,24.5504,24.6286,389200.0
2011-10-13 15:50:00,34.65,34.74,34.62,34.68,463200.0,24.6286,24.6925,24.6072,24.6499,463200.0
2011-10-14 09:30:00,35.11,35.11,34.83,34.88,243800.0,24.9555,24.9555,24.7565,24.792,243800.0
2011-10-14 09:40:00,34.89,35.07,34.89,34.99,144400.0,24.7991,24.9271,24.7991,24.8702,144400.0
2011-10-14 09:50:00,34.99,34.99,34.82,34.84,131000.0,24.8702,24.8702,24.7494,24.7636,131000.0
2011-10-14 10:00:00,34.84,34.89,34.81,34.84,138500.0,24.7636,24.7991,24.7423,24.7636,138500.0
2011-10-14 10:10:00,34.84,34.87,34.75,34.76,153100.0,24.7636,24.7849,24.6996,24.7067,153100.0
2011-10-14 10:20:00,34.76,34.81,34.74,34.75,120200.0,24.7067,24.7423,24.6925,24.6996,120200.0
2011-10-14 10:30:00,34.75,34.85,34.74,34.81,133400.0,24.6996,24.7707,24.6925,24.7423,133400.0
2011-10-14 10:40:00,34.81,34.92,34.81,34.87,133400.0,24.7423,24.8205,24.7423,24.7849,133400.0
2011-10-14 10:50:00,34.87,34.93,34.86,34.92,133900.0,24.7849,24.8276,24.7778,24.8205,133900.0
2011-10-14 11:00:00,34.93,34.95,34.87,34.89,88700.0,24.8276,24.8418,24.7849,24.7991,88700.0
2011-10-14 11:10:00,34.9,34.99,34.9,34.99,118200.0,24.8062,24.8702,24.8062,24.8702,118200.0
2011-10-14 11:20:00,34.98,34.99,34.9,34.94,103300.0,24.8631,24.8702,24.8062,24.8347,103300.0
2011-10-14 11:30:00,34.94,35.0,34.93,34.98,129500.0,24.8347,24.8773,24.8276,24.8631,129500.0
2011-10-14 11:40:00,34.97,35.01,34.95,34.98,96200.0,24.856,24.8844,24.8418,24.8631,96200.0
2011-10-14 11:50:00,34.98,34.98,34.92,34.92,66800.0,24.8631,24.8631,24.8205,24.8205,66800.0
2011-10-14 12:00:00,34.93,34.95,34.89,34.95,52100.0,24.8276,24.8418,24.7991,24.8418,52100.0
2011-10-14 12:10:00,34.95,34.97,34.89,34.92,45700.0,24.8418,24.856,24.7991,24.8205,45700.0
2011-10-14 12:20:00,34.91,34.99,34.91,34.97,121100.0,24.8134,24.8702,24.8134,24.856,121100.0
2011-10-14 12:30:00,34.97,34.99,34.95,34.95,65600.0,24.856,24.8702,24.8418,24.8418,65600.0
2011-10-14 12:40:00,34.95,35.02,34.95,35.01,56600.0,24.8418,24.8915,24.8418,24.8844,56600.0
2011-10-14 12:50:00,35.01,35.03,35.0,35.0,36000.0,24.8844,24.8986,24.8773,24.8773,36000.0
2011-10-14 13:00:00,35.0,35.06,35.0,35.06,90400.0,24.8773,24.92,24.8773,24.92,90400.0
2011-10-14 13:10:00,35.06,35.1,35.05,35.08,73500.0,24.92,24.9484,24.9129,24.9342,73500.0
2011-10-14 13:20:00,35.08,35.1,35.04,35.05,48500.0,24.9342,24.9484,24.9058,24.9129,48500.0
2011-10-14 13:30:00,35.05,35.06,35.01,35.02,44100.0,24.9129,24.92,24.8844,24.8915,44100.0
2011-10-14 13:40:00,35.02,35.07,35.01,35.03,96400.0,24.8915,24.9271,24.8844,24.8986,96400.0
2011-10-14 13:50:00,35.04,35.1,35.01,35.08,131200.0,24.9058,24.9484,24.8844,24.9342,131200.0
2011-10-14 14:00:00,35.08,35.09,35.0,35.0,115100.0,24.9342,24.9413,24.8773,24.8773,115100.0
2011-10-14 14:10:00,35.0,35.02,34.92,35.02,142200.0,24.8773,24.8915,24.8205,24.8915,142200.0
2011-10-14 14:20:00,35.02,35.09,35.0,35.09,154200.0,24.8915,24.9413,24.8773,24.9413,154200.0
2011-10-14 14:30:00,35.08,35.09,35.0,35.04,155000.0,24.9342,24.9413,24.8773,24.9058,155000.0
2011-10-14 14:40:00,35.05,35.07,35.0,35.02,143500.0,24.9129,24.9271,24.8773,24.8915,143500.0
2011-10-14 14:50:00,35.02,35.08,35.01,35.07,171200.0,24.8915,24.9342,24.8844,24.9271,171200.0
2011-10-14 15:00:00,35.07,35.11,35.05,35.05,153500.0,24.9271,24.9555,24.9129,24.9129,153500.0
2011-10-14 15:10:00,35.05,35.05,35.01,35.05,159000.0,24.9129,24.9129,24.8844,24.9129,159000.0
2011-10-14 15:20:00,35.04,35.09,35.04,35.09,141100.0,24.9058,24.9413,24.9058,24.9413,141100.0
2011-10-14 15:30:00,35.08,35.18,35.08,35.08,391700.0,24.9342,25.0053,24.9342,24.9342,391700.0
2011-10-14 15:40:00,35.08,35.13,34.99,35.05,505500.0,24.9342,24.9697,24.8702,24.9129,505500.0
2011-10-14 15:50:00,35.05,35.14,35.04,35.14,928400.0,24.9129,24.9768,24.9058,24.9768,928400.0
2011-10-17 09:30:00,34.75,35.16,34.75,35.1,198900.0,24.6996,24.9911,24.6996,24.9484,198900.0
2011-10-17 09:40:00,35.1,35.21,35.08,35.17,92900.0,24.9484,25.0266,24.9342,24.9982,92900.0
2011-10-17 09:50:00,35.16,35.17,35.03,35.05,184600.0,24.9911,24.9982,24.8986,24.9129,184600.0
2011-10-17 10:00:00,35.06,35.1,34.99,35.0,275400.0,24.92,24.9484,24.8702,24.8773,275400.0
2011-10-17 10:10:00,35.0,35.0,34.96,34.96,219100.0,24.8773,24.8773,24.8489,24.8489,219100.0
2011-10-17 10:20:00,34.96,34.99,34.88,34.89,82800.0,24.8489,24.8702,24.792,24.7991,82800.0
2011-10-17 10:30:00,34.89,35.0,34.87,34.97,107100.0,24.7991,24.8773,24.7849,24.856,107100.0
2011-10-17 10:40:00,34.97,34.97,34.83,34.83,152800.0,24.856,24.856,24.7565,24.7565,152800.0
2011-10-17 10:50:00,34.83,34.9,34.78,34.9,92900.0,24.7565,24.8062,24.721,24.8062,92900.0
2011-10-17 11:00:00,34.9,34.94,34.89,34.92,81200.0,24.8062,24.8347,24.7991,24.8205,81200.0
2011-10-17 11:10:00,34.93,34.94,34.87,34.93,76400.0,24.8276,24.8347,24.7849,24.8276,76400.0
2011-10-17 11:20:00,34.93,35.0,34.93,35.0,79500.0,24.8276,24.8773,24.8276,24.8773,79500.0
2011-10-17 11:30:00,34.99,35.05,34.99,35.01,133500.0,24.8702,24.9129,24.8702,24.8844,133500.0
2011-10-17 11:40:00,35.01,35.02,34.85,34.85,125800.0,24.8844,24.8915,24.7707,24.7707,125800.0
2011-10-17 11:50:00,34.85,34.92,34.84,34.87,103300.0,24.7707,24.8205,24.7636,24.7849,103300.0
2011-10-17 12:00:00,34.86,34.86,34.82,34.82,65700.0,24.7778,24.7778,24.7494,24.7494,65700.0
2011-10-17 12:10:00,34.81,34.88,34.78,34.88,73000.0,24.7423,24.792,24.721,24.792,73000.0
2011-10-17 12:20:00,34.87,34.92,34.86,34.92,78200.0,24.7849,24.8205,24.7778,24.8205,78200.0
2011-10-17 12:30:00,34.92,34.92,34.84,34.86,121600.0,24.8205,24.8205,24.7636,24.7778,121600.0
2011-10-17 12:40:00,34.86,34.95,34.86,34.87,114600.0,24.7778,24.8418,24.7778,24.7849,114600.0
2011-10-17 12:50:00,34.88,34.9,34.81,34.81,80300.0,24.792,24.8062,24.7423,24.7423,80300.0
2011-10-17 13:00:00,34.8,34.84,34.74,34.84,160600.0,24.7352,24.7636,24.6925,24.7636,160600.0
2011-10-17 13:10:00,34.84,34.9,34.83,34.88,128300.0,24.7636,24.8062,24.7565,24.792,128300.0
2011-10-17 13:20:00,34.88,34.93,34.88,34.91,67400.0,24.792,24.8276,24.792,24.8134,67400.0
2011-10-17 13:30:00,34.9,34.9,34.8,34.82,130100.0,24.8062,24.8062,24.7352,24.7494,130100.0
2011-10-17 13:40:00,34.82,34.91,34.81,34.85,111100.0,24.7494,24.8134,24.7423,24.7707,111100.0
2011-10-17 13:50:00,34.85,34.9,34.84,34.88,87100.0,24.7707,24.8062,24.7636,24.792,87100.0
2011-10-17 14:00:00,34.88,34.92,34.8,34.81,89300.0,24.792,24.8205,24.7352,24.7423,89300.0
2011-10-17 14:10:00,34.81,34.88,34.81,34.85,75900.0,24.7423,24.792,24.7423,24.7707,75900.0
2011-10-17 14:20:00,34.86,34.87,34.81,34.84,91500.0,24.7778,24.7849,24.7423,24.7636,91500.0
2011-10-17 14:30:00,34.84,34.84,34.7,34.71,124500.0,24.7636,24.7636,24.6641,24.6712,124500.0
2011-10-17 14:40:00,34.71,34.76,34.69,34.7,94200.0,24.6712,24.7067,24.657,24.6641,94200.0
2011-10-17 14:50:00,34.7,34.84,34.65,34.83,145400.0,24.6641,24.7636,24.6286,24.7565,145400.0
2011-10-17 15:00:00,34.84,34.9,34.82,34.82,115600.0,24.7636,24.8062,24.7494,24.7494,115600.0
2011-10-17 15:10:00,34.83,34.88,34.8,34.87,103100.0,24.7565,24.792,24.7352,24.7849,103100.0
2011-10-17 15:20:00,34.87,34.89,34.8,34.85,170000.0,24.7849,24.7991,24.7352,24.7707,170000.0
2011-10-17 15:30:00,34.86,34.89,34.75,34.76,207300.0,24.7778,24.7991,24.6996,24.7067,207300.0
2011-10-17 15:40:00,34.75,34.92,34.75,34.82,389900.0,24.6996,24.8205,24.6996,24.7494,389900.0
2011-10-17 15:50:00,34.83,34.84,34.72,34.78,1138800.0,24.7565,24.7636,24.6783,24.721,1138800.0
2011-10-18 09:30:00,34.7,34.85,34.64,34.82,138600.0,24.6641,24.7707,24.6214,24.7494,138600.0
2011-10-18 09:40:00,34.82,34.85,34.73,34.74,107000.0,24.7494,24.7707,24.6854,24.6925,107000.0
2011-10-18 09:50:00,34.74,34.76,34.67,34.71,121500.0,24.6925,24.7067,24.6428,24.6712,121500.0
2011-10-18 10:00:00,34.71,34.86,34.66,34.83,330100.0,24.6712,24.7778,24.6357,24.7565,330100.0
2011-10-18 10:10:00,34.84,34.95,34.82,34.86,429300.0,24.7636,24.8418,24.7494,24.7778,429300.0
2011-10-18 10:20:00,34.85,34.92,34.79,34.88,157900.0,24.7707,24.8205,24.7281,24.792,157900.0
2011-10-18 10:30:00,34.89,34.91,34.83,34.84,159800.0,24.7991,24.8134,24.7565,24.7636,159800.0
2011-10-18 10:40:00,34.84,34.96,34.83,34.93,115600.0,24.7636,24.8489,24.7565,24.8276,115600.0
2011-10-18 10:50:00,34.93,34.98,34.91,34.94,89000.0,24.8276,24.8631,24.8134,24.8347,89000.0
2011-10-18 11:00:00,34.95,34.95,34.87,34.95,59000.0,24.8418,24.8418,24.7849,24.8418,59000.0
2011-10-18 11:10:00,34.95,34.97,34.89,34.97,64800.0,24.8418,24.856,24.7991,24.856,64800.0
2011-10-18 11:20:00,34.96,34.99,34.95,34.95,169300.0,24.8489,24.8702,24.8418,24.8418,169300.0
2011-10-18 11:30:00,34.95,35.04,34.9,35.01,106000.0,24.8418,24.9058,24.8062,24.8844,106000.0
2011-10-18 11:40:00,35.02,35.06,34.98,35.02,77100.0,24.8915,24.92,24.8631,24.8915,77100.0
2011-10-18 11:50:00,35.02,35.05,34.98,34.99,95200.0,24.8915,24.9129,24.8631,24.8702,95200.0
2011-10-18 12:00:00,34.99,35.02,34.98,34.98,104300.0,24.8702,24.8915,24.8631,24.8631,104300.0
2011-10-18 12:10:00,34.98,35.0,34.97,34.97,46800.0,24.8631,24.8773,24.856,24.856,46800.0
2011-10-18 12:20:00,34.97,35.01,34.96,35.0,81000.0,24.856,24.8844,24.8489,24.8773,81000.0
2011-10-18 12:30:00,35.0,35.04,34.97,35.03,132500.0,24.8773,24.9058,24.856,24.8986,132500.0
2011-10-18 12:40:00,35.04,35.17,35.04,35.1,97100.0,24.9058,24.9982,24.9058,24.9484,97100.0
2011-10-18 12:50:00,35.09,35.14,35.08,35.13,42400.0,24.9413,24.9768,24.9342,24.9697,42400.0
2011-10-18 13:00:00,35.13,35.17,35.11,35.11,96300.0,24.9697,24.9982,24.9555,24.9555,96300.0
2011-10-18 13:10:00,35.1,35.12,35.09,35.12,22900.0,24.9484,24.9626,24.9413,24.9626,22900.0
2011-10-18 13:20:00,35.12,35.13,35.09,35.11,64000.0,24.9626,24.9697,24.9413,24.9555,64000.0
2011-10-18 13:30:00,35.11,35.17,35.09,35.16,89100.0,24.9555,24.9982,24.9413,24.9911,89100.0
2011-10-18 13:40:00,35.16,35.2,35.13,35.14,380900.0,24.9911,25.0195,24.9697,24.9768,380900.0
2011-10-18 13:50:00,35.15,35.21,35.15,35.19,165600.0,24.9839,25.0266,24.9839,25.0124,165600.0
2011-10-18 14:00:00,35.19,35.21,35.17,35.18,139900.0,25.0124,25.0266,24.9982,25.0053,139900.0
2011-10-18 14:10:00,35.18,35.21,35.18,35.19,163600.0,25.0053,25.0266,25.0053,25.0124,163600.0
2011-10-18 14:20:00,35.18,35.19,35.16,35.16,107900.0,25.0053,25.0124,24.9911,24.9911,107900.0
2011-10-18 14:30:00,35.16,35.21,35.07,35.07,251600.0,24.9911,25.0266,24.9271,24.9271,251600.0
2011-10-18 14:40:00,35.08,35.13,35.04,35.1,161300.0,24.9342,24.9697,24.9058,24.9484,161300.0
2011-10-18 14:50:00,35.1,35.13,35.05,35.09,149100.0,24.9484,24.9697,24.9129,24.9413,149100.0
2011-10-18 15:00:00,35.1,35.21,35.09,35.2,680800.0,24.9484,25.0266,24.9413,25.0195,680800.0
2011-10-18 15:10:00,35.2,35.27,35.15,35.16,843400.0,25.0195,25.0692,24.9839,24.9911,843400.0
2011-10-18 15:20:00,35.16,35.23,35.12,35.15,427400.0,24.9911,25.0408,24.9626,24.9839,427400.0
2011-10-18 15:30:00,35.15,35.2,35.07,35.12,374200.0,24.9839,25.0195,24.9271,24.9626,374200.0
2011-10-18 15:40:00,35.12,35.21,35.08,35.18,475100.0,24.9626,25.0266,24.9342,25.0053,475100.0
2011-10-18 15:50:00,35.18,35.25,35.03,35.14,1090800.0,25.0053,25.055,24.8986,24.9768,1090800.0
2011-10-19 09:30:00,34.86,35.19,34.85,35.13,131000.0,24.867,25.1024,24.8599,25.0596,131000.0
2011-10-19 09:40:00,35.12,35.13,35.01,35.06,87200.0,25.0525,25.0596,24.974,25.0097,87200.0
2011-10-19 09:50:00,35.06,35.15,35.05,35.14,100300.0,25.0097,25.0739,25.0026,25.0668,100300.0
2011-10-19 10:00:00,35.15,35.16,35.07,35.08,193000.0,25.0739,25.081,25.0168,25.024,193000.0
2011-10-19 10:10:00,35.08,35.13,35.05,35.11,217900.0,25.024,25.0596,25.0026,25.0454,217900.0
2011-10-19 10:20:00,35.11,35.21,35.09,35.19,118900.0,25.0454,25.1167,25.0311,25.1024,118900.0
2011-10-19 10:30:00,35.18,35.18,35.12,35.17,78800.0,25.0953,25.0953,25.0525,25.0882,78800.0
2011-10-19 10:40:00,35.17,35.21,35.12,35.16,97400.0,25.0882,25.1167,25.0525,25.081,97400.0
2011-10-19 10:50:00,35.17,35.2,35.1,35.1,104000.0,25.0882,25.1096,25.0382,25.0382,104000.0
2011-10-19 11:00:00,35.11,35.14,35.03,35.05,141800.0,25.0454,25.0668,24.9883,25.0026,141800.0
2011-10-19 11:10:00,35.05,35.06,35.02,35.02,103000.0,25.0026,25.0097,24.9812,24.9812,103000.0
2011-10-19 11:20:00,35.02,35.13,35.01,35.12,57300.0,24.9812,25.0596,24.974,25.0525,57300.0
2011-10-19 11:30:00,35.12,35.2,35.12,35.18,71000.0,25.0525,25.1096,25.0525,25.0953,71000.0
2011-10-19 11:40:00,35.18,35.19,35.13,35.13,63300.0,25.0953,25.1024,25.0596,25.0596,63300.0
2011-10-19 11:50:00,35.13,35.13,34.91,34.92,187400.0,25.0596,25.0596,24.9027,24.9098,187400.0
2011-10-19 12:00:00,34.92,35.03,34.92,35.02,73000.0,24.9098,24.9883,24.9098,24.9812,73000.0
2011-10-19 12:10:00,35.01,35.05,34.98,35.02,121400.0,24.974,25.0026,24.9526,24.9812,121400.0
2011-10-19 12:20:00,35.02,35.09,35.01,35.02,102300.0,24.9812,25.0311,24.974,24.9812,102300.0
2011-10-19 12:30:00,35.02,35.03,34.97,34.99,124600.0,24.9812,24.9883,24.9455,24.9598,124600.0
2011-10-19 12:40:00,34.99,34.99,34.93,34.93,124300.0,24.9598,24.9598,24.917,24.917,124300.0
2011-10-19 12:50:00,34.93,35.0,34.92,34.95,83300.0,24.917,24.9669,24.9098,24.9312,83300.0
2011-10-19 13:00:00,34.95,35.08,34.95,35.08,98200.0,24.9312,25.024,24.9312,25.024,98200.0
2011-10-19 13:10:00,35.07,35.08,35.03,35.03,44600.0,25.0168,25.024,24.9883,24.9883,44600.0
2011-10-19 13:20:00,35.03,35.07,35.0,35.03,54900.0,24.9883,25.0168,24.9669,24.9883,54900.0
2011-10-19 13:30:00,35.03,35.03,34.92,34.92,125600.0,24.9883,24.9883,24.9098,24.9098,125600.0
2011-10-19 13:40:00,34.92,34.94,34.89,34.9,115300.0,24.9098,24.9241,24.8884,24.8956,115300.0
2011-10-19 13:50:00,34.89,34.91,34.87,34.9,117700.0,24.8884,24.9027,24.8742,24.8956,117700.0
2011-10-19 14:00:00,34.9,34.97,34.81,34.83,311100.0,24.8956,24.9455,24.8314,24.8456,311100.0
2011-10-19 14:10:00,34.82,34.86,34.77,34.81,144800.0,24.8385,24.867,24.8028,24.8314,144800.0
2011-10-19 14:20:00,34.8,34.83,34.68,34.69,144100.0,24.8242,24.8456,24.7386,24.7458,144100.0
2011-10-19 14:30:00,34.68,34.8,34.63,34.79,326600.0,24.7386,24.8242,24.703,24.8171,326600.0
2011-10-19 14:40:00,34.79,34.88,34.78,34.85,300300.0,24.8171,24.8813,24.81,24.8599,300300.0
2011-10-19 14:50:00,34.85,34.85,34.69,34.7,204300.0,24.8599,24.8599,24.7458,24.7529,204300.0
2011-10-19 15:00:00,34.7,34.77,34.69,34.74,267800.0,24.7529,24.8028,24.7458,24.7814,267800.0
2011-10-19 15:10:00,34.73,34.76,34.68,34.74,381100.0,24.7743,24.7957,24.7386,24.7814,381100.0
2011-10-19 15:20:00,34.74,34.83,34.73,34.74,273700.0,24.7814,24.8456,24.7743,24.7814,273700.0
2011-10-19 15:30:00,34.74,34.84,34.72,34.72,397900.0,24.7814,24.8528,24.7672,24.7672,397900.0
2011-10-19 15:40:00,34.72,34.76,34.63,34.72,880500.0,24.7672,24.7957,24.703,24.7672,880500.0
2011-10-19 15:50:00,34.73,34.74,34.66,34.71,1517100.0,24.7743,24.7814,24.7244,24.76,1517100.0
2011-10-20 09:30:00,34.79,34.95,34.62,34.93,237200.0,24.8171,24.9312,24.6958,24.917,237200.0
2011-10-20 09:40:00,34.94,34.94,34.78,34.83,359700.0,24.9241,24.9241,24.81,24.8456,359700.0
2011-10-20 09:50:00,34.84,34.85,34.63,34.72,226700.0,24.8528,24.8599,24.703,24.7672,226700.0
2011-10-20 10:00:00,34.72,34.92,34.72,34.76,259000.0,24.7672,24.9098,24.7672,24.7957,259000.0
2011-10-20 10:10:00,34.76,34.84,34.75,34.78,126700.0,24.7957,24.8528,24.7886,24.81,126700.0
2011-10-20 10:20:00,34.79,34.82,34.76,34.82,195100.0,24.8171,24.8385,24.7957,24.8385,195100.0
2011-10-20 10:30:00,34.82,34.92,34.82,34.87,434900.0,24.8385,24.9098,24.8385,24.8742,434900.0
2011-10-20 10:40:00,34.88,34.9,34.74,34.75,395900.0,24.8813,24.8956,24.7814,24.7886,395900.0
2011-10-20 10:50:00,34.75,34.8,34.67,34.67,112700.0,24.7886,24.8242,24.7315,24.7315,112700.0
2011-10-20 11:00:00,34.68,34.7,34.61,34.69,111000.0,24.7386,24.7529,24.6887,24.7458,111000.0
2011-10-20 11:10:00,34.69,34.71,34.58,34.59,95700.0,24.7458,24.76,24.6673,24.6744,95700.0
2011-10-20 11:20:00,34.59,34.63,34.59,34.62,160300.0,24.6744,24.703,24.6744,24.6958,160300.0
2011-10-20 11:30:00,34.62,34.66,34.56,34.63,160200.0,24.6958,24.7244,24.653,24.703,160200.0
2011-10-20 11:40:00,34.62,34.66,34.5,34.54,159400.0,24.6958,24.7244,24.6102,24.6388,159400.0
2011-10-20 11:50:00,34.54,34.55,34.42,34.44,140900.0,24.6388,24.6459,24.5532,24.5674,140900.0
2011-10-20 12:00:00,34.44,34.47,34.36,34.38,181500.0,24.5674,24.5888,24.5104,24.5246,181500.0
2011-10-20 12:10:00,34.38,34.39,34.29,34.31,287400.0,24.5246,24.5318,24.4604,24.4747,287400.0
2011-10-20 12:20:00,34.32,34.36,34.28,34.29,336100.0,24.4818,24.5104,24.4533,24.4604,336100.0
2011-10-20 12:30:00,34.3,34.46,34.28,34.45,182500.0,24.4676,24.5817,24.4533,24.5746,182500.0
2011-10-20 12:40:00,34.46,34.52,34.44,34.44,79600.0,24.5817,24.6245,24.5674,24.5674,79600.0
2011-10-20 12:50:00,34.43,34.52,34.41,34.5,139600.0,24.5603,24.6245,24.546,24.6102,139600.0
2011-10-20 13:00:00,34.5,34.54,34.47,34.5,131800.0,24.6102,24.6388,24.5888,24.6102,131800.0
2011-10-20 13:10:00,34.51,34.63,34.48,34.63,194400.0,24.6174,24.703,24.596,24.703,194400.0
2011-10-20 13:20:00,34.63,34.72,34.59,34.61,324400.0,24.703,24.7672,24.6744,24.6887,324400.0
2011-10-20 13:30:00,34.61,34.7,34.61,34.66,180000.0,24.6887,24.7529,24.6887,24.7244,180000.0
2011-10-20 13:40:00,34.67,34.76,34.63,34.73,168900.0,24.7315,24.7957,24.703,24.7743,168900.0
2011-10-20 13:50:00,34.73,34.8,34.66,34.66,116200.0,24.7743,24.8242,24.7244,24.7244,116200.0
2011-10-20 14:00:00,34.66,34.71,34.61,34.64,82400.0,24.7244,24.76,24.6887,24.7101,82400.0
2011-10-20 14:10:00,34.64,34.65,34.6,34.62,63000.0,24.7101,24.7172,24.6816,24.6958,63000.0
2011-10-20 14:20:00,34.62,34.68,34.6,34.66,138600.0,24.6958,24.7386,24.6816,24.7244,138600.0
2011-10-20 14:30:00,34.66,34.83,34.64,34.83,90600.0,24.7244,24.8456,24.7101,24.8456,90600.0
2011-10-20 14:40:00,34.83,34.87,34.79,34.81,127800.0,24.8456,24.8742,24.8171,24.8314,127800.0
2011-10-20 14:50:00,34.82,34.89,34.79,34.8,146200.0,24.8385,24.8884,24.8171,24.8242,146200.0
2011-10-20 15:00:00,34.81,34.81,34.74,34.8,102700.0,24.8314,24.8314,24.7814,24.8242,102700.0
2011-10-20 15:10:00,34.8,34.83,34.76,34.82,88900.0,24.8242,24.8456,24.7957,24.8385,88900.0
2011-10-20 15:20:00,34.83,34.84,34.72,34.74,103100.0,24.8456,24.8528,24.7672,24.7814,103100.0
2011-10-20 15:30:00,34.74,34.75,34.69,34.7,129200.0,24.7814,24.7886,24.7458,24.7529,129200.0
2011-10-20 15:40:00,34.7,34.87,34.69,34.84,268600.0,24.7529,24.8742,24.7458,24.8528,268600.0
2011-10-20 15:50:00,34.85,34.85,34.75,34.79,458000.0,24.8599,24.8599,24.7886,24.8171,458000.0
2011-10-21 09:30:00,35.14,35.27,35.05,35.17,1184600.0,25.0668,25.1595,25.0026,25.0882,1184600.0
2011-10-21 09:40:00,35.17,35.34,35.15,35.31,187700.0,25.0882,25.2094,25.0739,25.188,187700.0
2011-10-21 09:50:00,35.31,35.37,35.24,35.33,224200.0,25.188,25.2308,25.1381,25.2023,224200.0
2011-10-21 10:00:00,35.33,35.37,35.23,35.32,234300.0,25.2023,25.2308,25.131,25.1952,234300.0
2011-10-21 10:10:00,35.32,35.43,35.31,35.41,194100.0,25.1952,25.2736,25.188,25.2594,194100.0
2011-10-21 10:20:00,35.41,35.44,35.34,35.41,338500.0,25.2594,25.2808,25.2094,25.2594,338500.0
2011-10-21 10:30:00,35.42,35.5,35.36,35.47,275900.0,25.2665,25.3236,25.2237,25.3022,275900.0
2011-10-21 10:40:00,35.46,35.49,35.39,35.44,168600.0,25.295,25.3164,25.2451,25.2808,168600.0
2011-10-21 10:50:00,35.44,35.44,35.31,35.35,345200.0,25.2808,25.2808,25.188,25.2166,345200.0
2011-10-21 11:00:00,35.35,35.35,35.31,35.33,151900.0,25.2166,25.2166,25.188,25.2023,151900.0
2011-10-21 11:10:00,35.33,35.44,35.33,35.43,148800.0,25.2023,25.2808,25.2023,25.2736,148800.0
2011-10-21 11:20:00,35.42,35.5,35.41,35.44,176100.0,25.2665,25.3236,25.2594,25.2808,176100.0
2011-10-21 11:30:00,35.44,35.48,35.36,35.36,182000.0,25.2808,25.3093,25.2237,25.2237,182000.0
2011-10-21 11:40:00,35.37,35.45,35.37,35.4,117800.0,25.2308,25.2879,25.2308,25.2522,117800.0
2011-10-21 11:50:00,35.41,35.42,35.39,35.41,74600.0,25.2594,25.2665,25.2451,25.2594,74600.0
2011-10-21 12:00:00,35.41,35.49,35.39,35.47,107100.0,25.2594,25.3164,25.2451,25.3022,107100.0
2011-10-21 12:10:00,35.46,35.48,35.41,35.42,71100.0,25.295,25.3093,25.2594,25.2665,71100.0
2011-10-21 12:20:00,35.42,35.45,35.37,35.44,91900.0,25.2665,25.2879,25.2308,25.2808,91900.0
2011-10-21 12:30:00,35.43,35.44,35.38,35.38,55000.0,25.2736,25.2808,25.238,25.238,55000.0
2011-10-21 12:40:00,35.39,35.47,35.39,35.45,161000.0,25.2451,25.3022,25.2451,25.2879,161000.0
2011-10-21 12:50:00,35.45,35.49,35.44,35.48,140100.0,25.2879,25.3164,25.2808,25.3093,140100.0
2011-10-21 13:00:00,35.47,35.48,35.44,35.46,196500.0,25.3022,25.3093,25.2808,25.295,196500.0
2011-10-21 13:10:00,35.46,35.47,35.39,35.41,94800.0,25.295,25.3022,25.2451,25.2594,94800.0
2011-10-21 13:20:00,35.41,35.42,35.34,35.35,57500.0,25.2594,25.2665,25.2094,25.2166,57500.0
2011-10-21 13:30:00,35.34,35.36,35.31,35.34,90100.0,25.2094,25.2237,25.188,25.2094,90100.0
2011-10-21 13:40:00,35.33,35.34,35.29,35.32,71000.0,25.2023,25.2094,25.1738,25.1952,71000.0
2011-10-21 13:50:00,35.32,35.34,35.3,35.3,54600.0,25.1952,25.2094,25.1809,25.1809,54600.0
2011-10-21 14:00:00,35.3,35.43,35.29,35.42,128100.0,25.1809,25.2736,25.1738,25.2665,128100.0
2011-10-21 14:10:00,35.42,35.48,35.4,35.42,108000.0,25.2665,25.3093,25.2522,25.2665,108000.0
2011-10-21 14:20:00,35.42,35.45,35.41,35.42,120700.0,25.2665,25.2879,25.2594,25.2665,120700.0
2011-10-21 14:30:00,35.43,35.43,35.39,35.41,74400.0,25.2736,25.2736,25.2451,25.2594,74400.0
2011-10-21 14:40:00,35.41,35.48,35.41,35.47,109800.0,25.2594,25.3093,25.2594,25.3022,109800.0
2011-10-21 14:50:00,35.46,35.5,35.44,35.49,121900.0,25.295,25.3236,25.2808,25.3164,121900.0
2011-10-21 15:00:00,35.49,35.52,35.45,35.47,235700.0,25.3164,25.3378,25.2879,25.3022,235700.0
2011-10-21 15:10:00,35.48,35.5,35.44,35.46,143200.0,25.3093,25.3236,25.2808,25.295,143200.0
2011-10-21 15:20:00,35.47,35.51,35.45,35.48,196300.0,25.3022,25.3307,25.2879,25.3093,196300.0
2011-10-21 15:30:00,35.47,35.5,35.41,35.41,189400.0,25.3022,25.3236,25.2594,25.2594,189400.0
2011-10-21 15:40:00,35.41,35.47,35.41,35.47,252200.0,25.2594,25.3022,25.2594,25.3022,252200.0
2011-10-21 15:50:00,35.46,35.55,35.45,35.54,1201500.0,25.295,25.3592,25.2879,25.3521,1201500.0
2011-10-24 09:30:00,35.57,35.59,35.45,35.55,179900.0,25.3735,25.3878,25.2879,25.3592,179900.0
2011-10-24 09:40:00,35.54,35.56,35.48,35.52,129500.0,25.3521,25.3664,25.3093,25.3378,129500.0
2011-10-24 09:50:00,35.54,35.57,35.48,35.48,105200.0,25.3521,25.3735,25.3093,25.3093,105200.0
2011-10-24 10:00:00,35.48,35.5,35.45,35.49,118000.0,25.3093,25.3236,25.2879,25.3164,118000.0
2011-10-24 10:10:00,35.5,35.59,35.5,35.59,124600.0,25.3236,25.3878,25.3236,25.3878,124600.0
2011-10-24 10:20:00,35.58,35.61,35.54,35.59,160500.0,25.3806,25.402,25.3521,25.3878,160500.0
2011-10-24 10:30:00,35.59,35.66,35.58,35.63,151200.0,25.3878,25.4377,25.3806,25.4163,151200.0
2011-10-24 10:40:00,35.62,35.69,35.61,35.66,165500.0,25.4092,25.4591,25.402,25.4377,165500.0
2011-10-24 10:50:00,35.67,35.7,35.61,35.66,88000.0,25.4448,25.4662,25.402,25.4377,88000.0
2011-10-24 11:00:00,35.66,35.73,35.66,35.69,154500.0,25.4377,25.4876,25.4377,25.4591,154500.0
2011-10-24 11:10:00,35.69,35.69,35.61,35.67,108600.0,25.4591,25.4591,25.402,25.4448,108600.0
2011-10-24 11:20:00,35.67,35.78,35.66,35.73,65800.0,25.4448,25.5233,25.4377,25.4876,65800.0
2011-10-24 11:30:00,35.73,35.83,35.73,35.82,141000.0,25.4876,25.559,25.4876,25.5518,141000.0
2011-10-24 11:40:00,35.82,35.89,35.79,35.87,132400.0,25.5518,25.6018,25.5304,25.5875,132400.0
2011-10-24 11:50:00,35.87,35.97,35.84,35.96,138700.0,25.5875,25.6588,25.5661,25.6517,138700.0
2011-10-24 12:00:00,35.97,35.97,35.93,35.94,108900.0,25.6588,25.6588,25.6303,25.6374,108900.0
2011-10-24 12:10:00,35.95,35.95,35.91,35.94,74200.0,25.6446,25.6446,25.616,25.6374,74200.0
2011-10-24 12:20:00,35.94,35.96,35.92,35.95,83300.0,25.6374,25.6517,25.6232,25.6446,83300.0
2011-10-24 12:30:00,35.95,35.95,35.84,35.87,117800.0,25.6446,25.6446,25.5661,25.5875,117800.0
2011-10-24 12:40:00,35.87,35.92,35.86,35.88,111300.0,25.5875,25.6232,25.5804,25.5946,111300.0
2011-10-24 12:50:00,35.87,35.88,35.79,35.84,126500.0,25.5875,25.5946,25.5304,25.5661,126500.0
2011-10-24 13:00:00,35.84,35.85,35.79,35.8,149600.0,25.5661,25.5732,25.5304,25.5376,149600.0
2011-10-24 13:10:00,35.8,35.86,35.77,35.86,112500.0,25.5376,25.5804,25.5162,25.5804,112500.0
2011-10-24 13:20:00,35.86,35.92,35.84,35.88,66400.0,25.5804,25.6232,25.5661,25.5946,66400.0
2011-10-24 13:30:00,35.89,35.92,35.87,35.91,101100.0,25.6018,25.6232,25.5875,25.616,101100.0
2011-10-24 13:40:00,35.91,36.0,35.9,36.0,243800.0,25.616,25.6802,25.6089,25.6802,243800.0
2011-10-24 13:50:00,36.0,36.0,35.94,35.94,176000.0,25.6802,25.6802,25.6374,25.6374,176000.0
2011-10-24 14:00:00,35.95,35.95,35.9,35.9,90200.0,25.6446,25.6446,25.6089,25.6089,90200.0
2011-10-24 14:10:00,35.9,35.9,35.81,35.82,121400.0,25.6089,25.6089,25.5447,25.5518,121400.0
2011-10-24 14:20:00,35.83,35.9,35.82,35.87,125200.0,25.559,25.6089,25.5518,25.5875,125200.0
2011-10-24 14:30:00,35.88,35.91,35.87,35.89,119600.0,25.5946,25.616,25.5875,25.6018,119600.0
2011-10-24 14:40:00,35.9,35.9,35.83,35.84,76400.0,25.6089,25.6089,25.559,25.5661,76400.0
2011-10-24 14:50:00,35.84,35.89,35.83,35.87,101100.0,25.5661,25.6018,25.559,25.5875,101100.0
2011-10-24 15:00:00,35.88,35.9,35.84,35.85,164500.0,25.5946,25.6089,25.5661,25.5732,164500.0
2011-10-24 15:10:00,35.85,35.85,35.76,35.83,127900.0,25.5732,25.5732,25.509,25.559,127900.0
2011-10-24 15:20:00,35.84,35.84,35.77,35.77,161000.0,25.5661,25.5661,25.5162,25.5162,161000.0
2011-10-24 15:30:00,35.77,35.8,35.73,35.78,207300.0,25.5162,25.5376,25.4876,25.5233,207300.0
2011-10-24 15:40:00,35.77,35.8,35.7,35.73,293000.0,25.5162,25.5376,25.4662,25.4876,293000.0
2011-10-24 15:50:00,35.73,35.82,35.73,35.82,586300.0,25.4876,25.5518,25.4876,25.5518,586300.0
2011-10-25 09:30:00,35.49,35.87,35.33,35.8,393500.0,25.3164,25.5875,25.2023,25.5376,393500.0
2011-10-25 09:40:00,35.8,36.0,35.79,35.9,278300.0,25.5376,25.6802,25.5304,25.6089,278300.0
2011-10-25 09:50:00,35.9,35.93,35.81,35.83,272500.0,25.6089,25.6303,25.5447,25.559,272500.0
2011-10-25 10:00:00,35.82,35.85,35.69,35.75,275700.0,25.5518,25.5732,25.4591,25.5019,275700.0
2011-10-25 10:10:00,35.77,35.86,35.71,35.86,173300.0,25.5162,25.5804,25.4734,25.5804,173300.0
2011-10-25 10:20:00,35.86,35.93,35.8,35.91,251600.0,25.5804,25.6303,25.5376,25.616,251600.0
2011-10-25 10:30:00,35.92,35.98,35.87,35.93,169800.0,25.6232,25.666,25.5875,25.6303,169800.0
2011-10-25 10:40:00,35.92,35.97,35.87,35.91,164000.0,25.6232,25.6588,25.5875,25.616,164000.0
2011-10-25 10:50:00,35.92,35.93,35.8,35.82,130500.0,25.6232,25.6303,25.5376,25.5518,130500.0
2011-10-25 11:00:00,35.83,35.89,35.75,35.77,201700.0,25.559,25.6018,25.5019,25.5162,201700.0
2011-10-25 11:10:00,35.78,35.81,35.75,35.77,108300.0,25.5233,25.5447,25.5019,25.5162,108300.0
2011-10-25 11:20:00,35.77,35.84,35.75,35.81,99600.0,25.5162,25.5661,25.5019,25.5447,99600.0
2011-10-25 11:30:00,35.81,35.87,35.79,35.81,128800.0,25.5447,25.5875,25.5304,25.5447,128800.0
2011-10-25 11:40:00,35.82,35.83,35.75,35.78,68700.0,25.5518,25.559,25.5019,25.5233,68700.0
2011-10-25 11:50:00,35.79,35.91,35.77,35.9,103300.0,25.5304,25.616,25.5162,25.6089,103300.0
2011-10-25 12:00:00,35.91,35.97,35.87,35.94,101700.0,25.616,25.6588,25.5875,25.6374,101700.0
2011-10-25 12:10:00,35.94,36.0,35.93,35.99,107000.0,25.6374,25.6802,25.6303,25.6731,107000.0
2011-10-25 12:20:00,36.0,36.05,35.99,36.04,132600.0,25.6802,25.7159,25.6731,25.7088,132600.0
2011-10-25 12:30:00,36.05,36.06,36.02,36.03,66700.0,25.7159,25.723,25.6945,25.7016,66700.0
2011-10-25 12:40:00,36.02,36.02,35.92,35.95,132200.0,25.6945,25.6945,25.6232,25.6446,132200.0
2011-10-25 12:50:00,35.95,36.02,35.94,36.0,117300.0,25.6446,25.6945,25.6374,25.6802,117300.0
2011-10-25 13:00:00,36.0,36.07,35.99,36.06,96400.0,25.6802,25.7302,25.6731,25.723,96400.0
2011-10-25 13:10:00,36.07,36.08,35.98,36.02,58500.0,25.7302,25.7373,25.666,25.6945,58500.0
2011-10-25 13:20:00,36.02,36.1,36.01,36.08,186300.0,25.6945,25.7516,25.6874,25.7373,186300.0
2011-10-25 13:30:00,36.07,36.08,36.0,36.01,69700.0,25.7302,25.7373,25.6802,25.6874,69700.0
2011-10-25 13:40:00,36.0,36.02,35.96,35.98,71700.0,25.6802,25.6945,25.6517,25.666,71700.0
2011-10-25 13:50:00,35.98,36.07,35.98,36.01,93900.0,25.666,25.7302,25.666,25.6874,93900.0
2011-10-25 14:00:00,36.0,36.02,35.91,35.95,159900.0,25.6802,25.6945,25.616,25.6446,159900.0
2011-10-25 14:10:00,35.96,35.98,35.94,35.98,166900.0,25.6517,25.666,25.6374,25.666,166900.0
2011-10-25 14:20:00,35.98,36.01,35.95,35.99,153200.0,25.666,25.6874,25.6446,25.6731,153200.0
2011-10-25 14:30:00,35.99,36.0,35.88,35.89,138200.0,25.6731,25.6802,25.5946,25.6018,138200.0
2011-10-25 14:40:00,35.9,36.0,35.89,35.94,166900.0,25.6089,25.6802,25.6018,25.6374,166900.0
2011-10-25 14:50:00,35.94,35.95,35.85,35.89,165900.0,25.6374,25.6446,25.5732,25.6018,165900.0
2011-10-25 15:00:00,35.89,35.99,35.89,35.89,130700.0,25.6018,25.6731,25.6018,25.6018,130700.0
2011-10-25 15:10:00,35.89,35.9,35.79,35.8,121100.0,25.6018,25.6089,25.5304,25.5376,121100.0
2011-10-25 15:20:00,35.79,35.86,35.72,35.73,342400.0,25.5304,25.5804,25.4805,25.4876,342400.0
2011-10-25 15:30:00,35.73,35.84,35.73,35.8,178200.0,25.4876,25.5661,25.4876,25.5376,178200.0
2011-10-25 15:40:00,35.79,35.86,35.78,35.81,354200.0,25.5304,25.5804,25.5233,25.5447,354200.0
2011-10-25 15:50:00,35.81,35.81,35.64,35.71,730100.0,25.5447,25.5447,25.4234,25.4734,730100.0
2011-10-26 09:30:00,36.06,36.12,35.85,35.91,384500.0,25.723,25.7658,25.5732,25.616,384500.0
2011-10-26 09:40:00,35.92,36.01,35.83,35.84,210800.0,25.6232,25.6874,25.559,25.5661,210800.0
2011-10-26 09:50:00,35.84,35.97,35.82,35.87,176700.0,25.5661,25.6588,25.5518,25.5875,176700.0
2011-10-26 10:00:00,35.88,35.88,35.77,35.78,121500.0,25.5946,25.5946,25.5162,25.5233,121500.0
2011-10-26 10:10:00,35.78,35.79,35.67,35.71,133700.0,25.5233,25.5304,25.4448,25.4734,133700.0
2011-10-26 10:20:00,35.72,35.76,35.66,35.72,138400.0,25.4805,25.509,25.4377,25.4805,138400.0
2011-10-26 10:30:00,35.71,35.77,35.58,35.73,151000.0,25.4734,25.5162,25.3806,25.4876,151000.0
2011-10-26 10:40:00,35.73,35.76,35.66,35.71,356700.0,25.4876,25.509,25.4377,25.4734,356700.0
2011-10-26 10:50:00,35.7,35.78,35.68,35.78,287400.0,25.4662,25.5233,25.452,25.5233,287400.0
2011-10-26 11:00:00,35.78,35.82,35.75,35.81,168200.0,25.5233,25.5518,25.5019,25.5447,168200.0
2011-10-26 11:10:00,35.81,35.89,35.8,35.85,303700.0,25.5447,25.6018,25.5376,25.5732,303700.0
2011-10-26 11:20:00,35.85,35.85,35.74,35.8,263200.0,25.5732,25.5732,25.4948,25.5376,263200.0
2011-10-26 11:30:00,35.79,35.86,35.77,35.77,282600.0,25.5304,25.5804,25.5162,25.5162,282600.0
2011-10-26 11:40:00,35.77,35.87,35.76,35.83,235300.0,25.5162,25.5875,25.509,25.559,235300.0
2011-10-26 11:50:00,35.82,35.85,35.78,35.79,191000.0,25.5518,25.5732,25.5233,25.5304,191000.0
2011-10-26 12:00:00,35.79,35.81,35.75,35.75,92000.0,25.5304,25.5447,25.5019,25.5019,92000.0
2011-10-26 12:10:00,35.76,35.79,35.72,35.77,75500.0,25.509,25.5304,25.4805,25.5162,75500.0
2011-10-26 12:20:00,35.77,35.8,35.7,35.74,117400.0,25.5162,25.5376,25.4662,25.4948,117400.0
2011-10-26 12:30:00,35.74,35.8,35.73,35.79,87100.0,25.4948,25.5376,25.4876,25.5304,87100.0
2011-10-26 12:40:00,35.78,35.8,35.72,35.73,438800.0,25.5233,25.5376,25.4805,25.4876,438800.0
2011-10-26 12:50:00,35.74,35.74,35.68,35.7,377300.0,25.4948,25.4948,25.452,25.4662,377300.0
2011-10-26 13:00:00,35.7,35.71,35.67,35.69,288100.0,25.4662,25.4734,25.4448,25.4591,288100.0
2011-10-26 13:10:00,35.69,35.76,35.69,35.72,170800.0,25.4591,25.509,25.4591,25.4805,170800.0
2011-10-26 13:20:00,35.72,35.91,35.72,35.9,249800.0,25.4805,25.616,25.4805,25.6089,249800.0
2011-10-26 13:30:00,35.9,36.13,35.89,36.1,670500.0,25.6089,25.773,25.6018,25.7516,670500.0
2011-10-26 13:40:00,36.1,36.15,36.01,36.09,409000.0,25.7516,25.7872,25.6874,25.7444,409000.0
2011-10-26 13:50:00,36.09,36.2,36.06,36.18,413500.0,25.7444,25.8229,25.723,25.8086,413500.0
2011-10-26 14:00:00,36.18,36.24,36.14,36.21,282100.0,25.8086,25.8514,25.7801,25.83,282100.0
2011-10-26 14:10:00,36.22,36.22,36.11,36.11,300700.0,25.8372,25.8372,25.7587,25.7587,300700.0
2011-10-26 14:20:00,36.12,36.2,36.08,36.16,168600.0,25.7658,25.8229,25.7373,25.7944,168600.0
2011-10-26 14:30:00,36.16,36.24,36.15,36.21,264800.0,25.7944,25.8514,25.7872,25.83,264800.0
2011-10-26 14:40:00,36.2,36.25,36.16,36.22,204700.0,25.8229,25.8586,25.7944,25.8372,204700.0
2011-10-26 14:50:00,36.22,36.23,36.12,36.16,226100.0,25.8372,25.8443,25.7658,25.7944,226100.0
2011-10-26 15:00:00,36.17,36.23,36.15,36.18,316000.0,25.8015,25.8443,25.7872,25.8086,316000.0
2011-10-26 15:10:00,36.19,36.25,36.15,36.19,340300.0,25.8158,25.8586,25.7872,25.8158,340300.0
2011-10-26 15:20:00,36.2,36.25,36.14,36.24,315900.0,25.8229,25.8586,25.7801,25.8514,315900.0
2011-10-26 15:30:00,36.24,36.32,36.22,36.25,587900.0,25.8514,25.9085,25.8372,25.8586,587900.0
2011-10-26 15:40:00,36.26,36.34,36.2,36.21,652100.0,25.8657,25.9228,25.8229,25.83,652100.0
2011-10-26 15:50:00,36.21,36.25,36.16,36.22,1155800.0,25.83,25.8586,25.7944,25.8372,1155800.0
2011-10-27 09:30:00,36.82,36.95,36.79,36.83,312300.0,26.2652,26.3579,26.2438,26.2723,312300.0
2011-10-27 09:40:00,36.82,36.84,36.74,36.75,469400.0,26.2652,26.2794,26.2081,26.2152,469400.0
2011-10-27 09:50:00,36.75,36.76,36.67,36.7,410600.0,26.2152,26.2224,26.1582,26.1796,410600.0
2011-10-27 10:00:00,36.69,36.76,36.64,36.75,279700.0,26.1724,26.2224,26.1368,26.2152,279700.0
2011-10-27 10:10:00,36.75,36.85,36.75,36.84,235100.0,26.2152,26.2866,26.2152,26.2794,235100.0
2011-10-27 10:20:00,36.84,36.85,36.78,36.79,172200.0,26.2794,26.2866,26.2366,26.2438,172200.0
2011-10-27 10:30:00,36.79,36.85,36.7,36.73,219700.0,26.2438,26.2866,26.1796,26.201,219700.0
2011-10-27 10:40:00,36.73,36.82,36.73,36.78,290300.0,26.201,26.2652,26.201,26.2366,290300.0
2011-10-27 10:50:00,36.78,36.82,36.77,36.79,369700.0,26.2366,26.2652,26.2295,26.2438,369700.0
2011-10-27 11:00:00,36.8,36.95,36.79,36.91,213200.0,26.2509,26.3579,26.2438,26.3294,213200.0
2011-10-27 11:10:00,36.91,36.98,36.87,36.89,118000.0,26.3294,26.3793,26.3008,26.3151,118000.0
2011-10-27 11:20:00,36.88,36.88,36.78,36.8,268100.0,26.308,26.308,26.2366,26.2509,268100.0
2011-10-27 11:30:00,36.8,36.84,36.79,36.79,310500.0,26.2509,26.2794,26.2438,26.2438,310500.0
2011-10-27 11:40:00,36.8,36.81,36.79,36.8,105800.0,26.2509,26.258,26.2438,26.2509,105800.0
2011-10-27 11:50:00,36.79,36.98,36.79,36.95,167700.0,26.2438,26.3793,26.2438,26.3579,167700.0
2011-10-27 12:00:00,36.95,36.99,36.91,36.93,293600.0,26.3579,26.3864,26.3294,26.3436,293600.0
2011-10-27 12:10:00,36.93,36.94,36.88,36.9,126700.0,26.3436,26.3508,26.308,26.3222,126700.0
2011-10-27 12:20:00,36.91,36.93,36.84,36.88,104300.0,26.3294,26.3436,26.2794,26.308,104300.0
2011-10-27 12:30:00,36.88,36.99,36.88,36.97,148700.0,26.308,26.3864,26.308,26.3722,148700.0
2011-10-27 12:40:00,36.98,36.99,36.94,36.97,186700.0,26.3793,26.3864,26.3508,26.3722,186700.0
2011-10-27 12:50:00,36.97,37.05,36.97,37.05,134600.0,26.3722,26.4292,26.3722,26.4292,134600.0
2011-10-27 13:00:00,37.05,37.05,36.95,36.98,186300.0,26.4292,26.4292,26.3579,26.3793,186300.0
2011-10-27 13:10:00,36.99,37.03,36.98,36.99,257400.0,26.3864,26.415,26.3793,26.3864,257400.0
2011-10-27 13:20:00,36.98,37.02,36.95,37.0,100000.0,26.3793,26.4078,26.3579,26.3936,100000.0
2011-10-27 13:30:00,37.0,37.03,36.98,37.02,120000.0,26.3936,26.415,26.3793,26.4078,120000.0
2011-10-27 13:40:00,37.02,37.05,36.98,37.04,234700.0,26.4078,26.4292,26.3793,26.4221,234700.0
2011-10-27 13:50:00,37.05,37.12,37.05,37.09,139900.0,26.4292,26.4792,26.4292,26.4578,139900.0
2011-10-27 14:00:00,37.09,37.19,37.07,37.13,260300.0,26.4578,26.5291,26.4435,26.4863,260300.0
2011-10-27 14:10:00,37.13,37.13,37.06,37.08,147700.0,26.4863,26.4863,26.4364,26.4506,147700.0
2011-10-27 14:20:00,37.09,37.2,37.09,37.2,218900.0,26.4578,26.5362,26.4578,26.5362,218900.0
2011-10-27 14:30:00,37.2,37.29,37.19,37.28,275400.0,26.5362,26.6004,26.5291,26.5933,275400.0
2011-10-27 14:40:00,37.29,37.35,37.29,37.33,218600.0,26.6004,26.6432,26.6004,26.629,218600.0
2011-10-27 14:50:00,37.32,37.33,37.23,37.25,294700.0,26.6218,26.629,26.5576,26.5719,294700.0
2011-10-27 15:00:00,37.25,37.38,37.23,37.36,382100.0,26.5719,26.6646,26.5576,26.6504,382100.0
2011-10-27 15:10:00,37.36,37.4,37.34,37.37,401600.0,26.6504,26.6789,26.6361,26.6575,401600.0
2011-10-27 15:20:00,37.37,37.49,37.36,37.46,700100.0,26.6575,26.7431,26.6504,26.7217,700100.0
2011-10-27 15:30:00,37.47,37.49,37.42,37.44,570700.0,26.7288,26.7431,26.6932,26.7074,570700.0
2011-10-27 15:40:00,37.44,37.5,37.24,37.29,752300.0,26.7074,26.7502,26.5648,26.6004,752300.0
2011-10-27 15:50:00,37.28,37.32,37.14,37.28,1375600.0,26.5933,26.6218,26.4934,26.5933,1375600.0
2011-10-28 09:30:00,37.12,37.36,37.1,37.36,227600.0,26.4792,26.6504,26.4649,26.6504,227600.0
2011-10-28 09:40:00,37.36,37.36,37.1,37.1,203700.0,26.6504,26.6504,26.4649,26.4649,203700.0
2011-10-28 09:50:00,37.1,37.13,36.99,37.13,144100.0,26.4649,26.4863,26.3864,26.4863,144100.0
2011-10-28 10:00:00,37.14,37.17,37.01,37.09,124400.0,26.4934,26.5148,26.4007,26.4578,124400.0
2011-10-28 10:10:00,37.09,37.11,37.01,37.04,79300.0,26.4578,26.472,26.4007,26.4221,79300.0
2011-10-28 10:20:00,37.03,37.08,36.94,36.94,173100.0,26.415,26.4506,26.3508,26.3508,173100.0
2011-10-28 10:30:00,36.94,37.06,36.89,36.99,174000.0,26.3508,26.4364,26.3151,26.3864,174000.0
2011-10-28 10:40:00,37.0,37.01,36.72,36.87,520900.0,26.3936,26.4007,26.1938,26.3008,520900.0
2011-10-28 10:50:00,36.87,36.93,36.86,36.92,161900.0,26.3008,26.3436,26.2937,26.3365,161900.0
2011-10-28 11:00:00,36.92,36.95,36.86,36.89,98000.0,26.3365,26.3579,26.2937,26.3151,98000.0
2011-10-28 11:10:00,36.89,36.96,36.85,36.94,86300.0,26.3151,26.365,26.2866,26.3508,86300.0
2011-10-28 11:20:00,36.94,36.98,36.85,36.87,138200.0,26.3508,26.3793,26.2866,26.3008,138200.0
2011-10-28 11:30:00,36.87,36.87,36.79,36.82,219000.0,26.3008,26.3008,26.2438,26.2652,219000.0
2011-10-28 11:40:00,36.82,36.93,36.82,36.87,136100.0,26.2652,26.3436,26.2652,26.3008,136100.0
2011-10-28 11:50:00,36.88,36.88,36.76,36.76,125600.0,26.308,26.308,26.2224,26.2224,125600.0
2011-10-28 12:00:00,36.76,36.81,36.74,36.77,187200.0,26.2224,26.258,26.2081,26.2295,187200.0
2011-10-28 12:10:00,36.77,36.81,36.74,36.75,101000.0,26.2295,26.258,26.2081,26.2152,101000.0
2011-10-28 12:20:00,36.74,36.77,36.71,36.73,107800.0,26.2081,26.2295,26.1867,26.201,107800.0
2011-10-28 12:30:00,36.73,36.78,36.71,36.75,144000.0,26.201,26.2366,26.1867,26.2152,144000.0
2011-10-28 12:40:00,36.76,36.82,36.75,36.81,144900.0,26.2224,26.2652,26.2152,26.258,144900.0
2011-10-28 12:50:00,36.81,36.81,36.72,36.75,159000.0,26.258,26.258,26.1938,26.2152,159000.0
2011-10-28 13:00:00,36.75,36.82,36.75,36.79,137000.0,26.2152,26.2652,26.2152,26.2438,137000.0
2011-10-28 13:10:00,36.79,36.82,36.74,36.75,94400.0,26.2438,26.2652,26.2081,26.2152,94400.0
2011-10-28 13:20:00,36.76,36.85,36.75,36.82,110700.0,26.2224,26.2866,26.2152,26.2652,110700.0
2011-10-28 13:30:00,36.82,36.84,36.75,36.78,152600.0,26.2652,26.2794,26.2152,26.2366,152600.0
2011-10-28 13:40:00,36.78,36.79,36.69,36.71,206500.0,26.2366,26.2438,26.1724,26.1867,206500.0
2011-10-28 13:50:00,36.71,36.8,36.68,36.79,123400.0,26.1867,26.2509,26.1653,26.2438,123400.0
2011-10-28 14:00:00,36.79,36.85,36.77,36.79,130200.0,26.2438,26.2866,26.2295,26.2438,130200.0
2011-10-28 14:10:00,36.79,36.83,36.76,36.83,105000.0,26.2438,26.2723,26.2224,26.2723,105000.0
2011-10-28 14:20:00,36.83,36.91,36.82,36.9,90300.0,26.2723,26.3294,26.2652,26.3222,90300.0
2011-10-28 14:30:00,36.91,36.96,36.88,36.89,118600.0,26.3294,26.365,26.308,26.3151,118600.0
2011-10-28 14:40:00,36.89,36.89,36.82,36.84,109000.0,26.3151,26.3151,26.2652,26.2794,109000.0
2011-10-28 14:50:00,36.84,36.89,36.82,36.87,148300.0,26.2794,26.3151,26.2652,26.3008,148300.0
2011-10-28 15:00:00,36.86,36.93,36.86,36.9,144500.0,26.2937,26.3436,26.2937,26.3222,144500.0
2011-10-28 15:10:00,36.89,36.9,36.79,36.8,192200.0,26.3151,26.3222,26.2438,26.2509,192200.0
2011-10-28 15:20:00,36.8,36.86,36.8,36.83,162700.0,26.2509,26.2937,26.2509,26.2723,162700.0
2011-10-28 15:30:00,36.83,36.85,36.79,36.85,226300.0,26.2723,26.2866,26.2438,26.2866,226300.0
2011-10-28 15:40:00,36.85,36.88,36.81,36.88,331500.0,26.2866,26.308,26.258,26.308,331500.0
2011-10-28 15:50:00,36.88,36.92,36.83,36.86,591100.0,26.308,26.3365,26.2723,26.2937,591100.0
2011-10-31 09:30:00,36.32,36.69,36.26,36.46,418300.0,25.9085,26.1724,25.8657,26.0084,418300.0
2011-10-31 09:40:00,36.47,36.57,36.42,36.44,208100.0,26.0155,26.0868,25.9798,25.9941,208100.0
2011-10-31 09:50:00,36.44,36.53,36.39,36.45,178100.0,25.9941,26.0583,25.9584,26.0012,178100.0
2011-10-31 10:00:00,36.46,36.61,36.45,36.58,105700.0,26.0084,26.1154,26.0012,26.094,105700.0
2011-10-31 10:10:00,36.58,36.69,36.56,36.62,93800.0,26.094,26.1724,26.0797,26.1225,93800.0
2011-10-31 10:20:00,36.62,36.66,36.61,36.63,111200.0,26.1225,26.151,26.1154,26.1296,111200.0
2011-10-31 10:30:00,36.63,36.8,36.62,36.79,143000.0,26.1296,26.2509,26.1225,26.2438,143000.0
2011-10-31 10:40:00,36.79,36.79,36.67,36.71,117600.0,26.2438,26.2438,26.1582,26.1867,117600.0
2011-10-31 10:50:00,36.72,36.76,36.61,36.74,160500.0,26.1938,26.2224,26.1154,26.2081,160500.0
2011-10-31 11:00:00,36.74,36.8,36.73,36.78,175600.0,26.2081,26.2509,26.201,26.2366,175600.0
2011-10-31 11:10:00,36.79,36.8,36.62,36.62,111100.0,26.2438,26.2509,26.1225,26.1225,111100.0
2011-10-31 11:20:00,36.61,36.62,36.57,36.6,118000.0,26.1154,26.1225,26.0868,26.1082,118000.0
2011-10-31 11:30:00,36.61,36.65,36.61,36.64,88500.0,26.1154,26.1439,26.1154,26.1368,88500.0
2011-10-31 11:40:00,36.65,36.66,36.61,36.62,125500.0,26.1439,26.151,26.1154,26.1225,125500.0
2011-10-31 11:50:00,36.63,36.63,36.59,36.6,59000.0,26.1296,26.1296,26.1011,26.1082,59000.0
2011-10-31 12:00:00,36.6,36.6,36.54,36.55,101700.0,26.1082,26.1082,26.0654,26.0726,101700.0
2011-10-31 12:10:00,36.55,36.6,36.55,36.57,117800.0,26.0726,26.1082,26.0726,26.0868,117800.0
2011-10-31 12:20:00,36.56,36.59,36.52,36.52,101300.0,26.0797,26.1011,26.0512,26.0512,101300.0
2011-10-31 12:30:00,36.52,36.65,36.51,36.65,138000.0,26.0512,26.1439,26.044,26.1439,138000.0
2011-10-31 12:40:00,36.65,36.69,36.63,36.68,69200.0,26.1439,26.1724,26.1296,26.1653,69200.0
2011-10-31 12:50:00,36.68,36.74,36.67,36.72,92300.0,26.1653,26.2081,26.1582,26.1938,92300.0
2011-10-31 13:00:00,36.72,36.79,36.72,36.77,84400.0,26.1938,26.2438,26.1938,26.2295,84400.0
2011-10-31 13:10:00,36.77,36.81,36.77,36.79,55400.0,26.2295,26.258,26.2295,26.2438,55400.0
2011-10-31 13:20:00,36.79,36.79,36.65,36.67,133600.0,26.2438,26.2438,26.1439,26.1582,133600.0
2011-10-31 13:30:00,36.67,36.7,36.66,36.69,118400.0,26.1582,26.1796,26.151,26.1724,118400.0
2011-10-31 13:40:00,36.69,36.84,36.69,36.84,186400.0,26.1724,26.2794,26.1724,26.2794,186400.0
2011-10-31 13:50:00,36.84,36.84,36.77,36.78,51400.0,26.2794,26.2794,26.2295,26.2366,51400.0
2011-10-31 14:00:00,36.77,36.77,36.71,36.71,65800.0,26.2295,26.2295,26.1867,26.1867,65800.0
2011-10-31 14:10:00,36.72,36.72,36.66,36.68,94500.0,26.1938,26.1938,26.151,26.1653,94500.0
2011-10-31 14:20:00,36.68,36.74,36.67,36.73,98100.0,26.1653,26.2081,26.1582,26.201,98100.0
2011-10-31 14:30:00,36.74,36.75,36.66,36.66,93600.0,26.2081,26.2152,26.151,26.151,93600.0
2011-10-31 14:40:00,36.66,36.67,36.62,36.63,111200.0,26.151,26.1582,26.1225,26.1296,111200.0
2011-10-31 14:50:00,36.62,36.74,36.62,36.73,93900.0,26.1225,26.2081,26.1225,26.201,93900.0
2011-10-31 15:00:00,36.72,36.73,36.58,36.58,142600.0,26.1938,26.201,26.094,26.094,142600.0
2011-10-31 15:10:00,36.58,36.6,36.49,36.5,168300.0,26.094,26.1082,26.0298,26.0369,168300.0
2011-10-31 15:20:00,36.5,36.52,36.44,36.47,150500.0,26.0369,26.0512,25.9941,26.0155,150500.0
2011-10-31 15:30:00,36.46,36.55,36.43,36.55,256600.0,26.0084,26.0726,25.987,26.0726,256600.0
2011-10-31 15:40:00,36.55,36.55,36.41,36.44,451700.0,26.0726,26.0726,25.9727,25.9941,451700.0
2011-10-31 15:50:00,36.44,36.48,36.3,36.31,1085500.0,25.9941,26.0226,25.8942,25.9014,1085500.0
2011-11-01 09:30:00,35.42,35.59,35.09,35.56,391900.0,25.2665,25.3878,25.0311,25.3664,391900.0
2011-11-01 09:40:00,35.56,35.79,35.55,35.75,255700.0,25.3664,25.5304,25.3592,25.5019,255700.0
2011-11-01 09:50:00,35.76,35.86,35.74,35.8,237000.0,25.509,25.5804,25.4948,25.5376,237000.0
2011-11-01 10:00:00,35.79,35.8,35.63,35.74,330800.0,25.5304,25.5376,25.4163,25.4948,330800.0
2011-11-01 10:10:00,35.74,35.79,35.69,35.75,159800.0,25.4948,25.5304,25.4591,25.5019,159800.0
2011-11-01 10:20:00,35.75,35.82,35.65,35.77,245900.0,25.5019,25.5518,25.4306,25.5162,245900.0
2011-11-01 10:30:00,35.78,35.89,35.75,35.86,172200.0,25.5233,25.6018,25.5019,25.5804,172200.0
2011-11-01 10:40:00,35.86,35.89,35.77,35.8,150900.0,25.5804,25.6018,25.5162,25.5376,150900.0
2011-11-01 10:50:00,35.8,35.88,35.68,35.68,234200.0,25.5376,25.5946,25.452,25.452,234200.0
2011-11-01 11:00:00,35.69,35.72,35.6,35.65,269600.0,25.4591,25.4805,25.3949,25.4306,269600.0
2011-11-01 11:10:00,35.65,35.77,35.65,35.76,171100.0,25.4306,25.5162,25.4306,25.509,171100.0
2011-11-01 11:20:00,35.76,35.77,35.65,35.66,121200.0,25.509,25.5162,25.4306,25.4377,121200.0
2011-11-01 11:30:00,35.66,35.67,35.39,35.4,348700.0,25.4377,25.4448,25.2451,25.2522,348700.0
2011-11-01 11:40:00,35.4,35.46,35.34,35.43,316600.0,25.2522,25.295,25.2094,25.2736,316600.0
2011-11-01 11:50:00,35.43,35.45,35.38,35.43,179200.0,25.2736,25.2879,25.238,25.2736,179200.0
2011-11-01 12:00:00,35.43,35.53,35.38,35.53,186500.0,25.2736,25.345,25.238,25.345,186500.0
2011-11-01 12:10:00,35.52,35.58,35.39,35.39,137300.0,25.3378,25.3806,25.2451,25.2451,137300.0
2011-11-01 12:20:00,35.38,35.48,35.37,35.48,126000.0,25.238,25.3093,25.2308,25.3093,126000.0
2011-11-01 12:30:00,35.48,35.55,35.46,35.5,164400.0,25.3093,25.3592,25.295,25.3236,164400.0
2011-11-01 12:40:00,35.49,35.5,35.41,35.45,175600.0,25.3164,25.3236,25.2594,25.2879,175600.0
2011-11-01 12:50:00,35.44,35.47,35.36,35.36,146600.0,25.2808,25.3022,25.2237,25.2237,146600.0
2011-11-01 13:00:00,35.36,35.41,35.31,35.33,104100.0,25.2237,25.2594,25.188,25.2023,104100.0
2011-11-01 13:10:00,35.33,35.39,35.33,35.33,138300.0,25.2023,25.2451,25.2023,25.2023,138300.0
2011-11-01 13:20:00,35.33,35.57,35.33,35.54,300300.0,25.2023,25.3735,25.2023,25.3521,300300.0
2011-11-01 13:30:00,35.55,35.65,35.54,35.58,243100.0,25.3592,25.4306,25.3521,25.3806,243100.0
2011-11-01 13:40:00,35.58,35.71,35.57,35.63,145000.0,25.3806,25.4734,25.3735,25.4163,145000.0
2011-11-01 13:50:00,35.63,35.68,35.53,35.58,172800.0,25.4163,25.452,25.345,25.3806,172800.0
2011-11-01 14:00:00,35.57,35.69,35.55,35.69,151500.0,25.3735,25.4591,25.3592,25.4591,151500.0
2011-11-01 14:10:00,35.68,35.72,35.63,35.67,134900.0,25.452,25.4805,25.4163,25.4448,134900.0
2011-11-01 14:20:00,35.67,35.77,35.65,35.74,149100.0,25.4448,25.5162,25.4306,25.4948,149100.0
2011-11-01 14:30:00,35.74,35.79,35.65,35.65,112200.0,25.4948,25.5304,25.4306,25.4306,112200.0
2011-11-01 14:40:00,35.66,35.71,35.62,35.63,171700.0,25.4377,25.4734,25.4092,25.4163,171700.0
2011-11-01 14:50:00,35.63,35.69,35.59,35.64,189300.0,25.4163,25.4591,25.3878,25.4234,189300.0
2011-11-01 15:00:00,35.64,35.65,35.48,35.51,463400.0,25.4234,25.4306,25.3093,25.3307,463400.0
2011-11-01 15:10:00,35.51,35.62,35.5,35.58,188300.0,25.3307,25.4092,25.3236,25.3806,188300.0
2011-11-01 15:20:00,35.58,35.59,35.47,35.55,174100.0,25.3806,25.3878,25.3022,25.3592,174100.0
2011-11-01 15:30:00,35.54,35.64,35.54,35.64,268700.0,25.3521,25.4234,25.3521,25.4234,268700.0
2011-11-01 15:40:00,35.63,35.64,35.37,35.47,625200.0,25.4163,25.4234,25.2308,25.3022,625200.0
2011-11-01 15:50:00,35.47,35.52,35.38,35.47,1233300.0,25.3022,25.3378,25.238,25.3022,1233300.0
2011-11-02 09:30:00,35.95,36.06,35.9,35.95,269200.0,25.6446,25.723,25.6089,25.6446,269200.0
2011-11-02 09:40:00,35.93,35.99,35.8,35.99,157800.0,25.6303,25.6731,25.5376,25.6731,157800.0
2011-11-02 09:50:00,35.98,35.98,35.87,35.94,168500.0,25.666,25.666,25.5875,25.6374,168500.0
2011-11-02 10:00:00,35.93,35.95,35.83,35.9,188900.0,25.6303,25.6446,25.559,25.6089,188900.0
2011-11-02 10:10:00,35.9,35.93,35.84,35.92,154400.0,25.6089,25.6303,25.5661,25.6232,154400.0
2011-11-02 10:20:00,35.93,35.95,35.89,35.91,203400.0,25.6303,25.6446,25.6018,25.616,203400.0
2011-11-02 10:30:00,35.91,35.92,35.76,35.8,193700.0,25.616,25.6232,25.509,25.5376,193700.0
2011-11-02 10:40:00,35.8,36.01,35.8,35.96,241000.0,25.5376,25.6874,25.5376,25.6517,241000.0
2011-11-02 10:50:00,35.97,36.07,35.96,36.06,136000.0,25.6588,25.7302,25.6517,25.723,136000.0
2011-11-02 11:00:00,36.06,36.09,35.96,35.96,192000.0,25.723,25.7444,25.6517,25.6517,192000.0
2011-11-02 11:10:00,35.96,36.02,35.92,36.01,105000.0,25.6517,25.6945,25.6232,25.6874,105000.0
2011-11-02 11:20:00,36.02,36.09,36.0,36.01,105700.0,25.6945,25.7444,25.6802,25.6874,105700.0
2011-11-02 11:30:00,36.01,36.06,35.98,36.04,103400.0,25.6874,25.723,25.666,25.7088,103400.0
2011-11-02 11:40:00,36.05,36.09,36.04,36.05,81100.0,25.7159,25.7444,25.7088,25.7159,81100.0
2011-11-02 11:50:00,36.04,36.05,36.01,36.04,74400.0,25.7088,25.7159,25.6874,25.7088,74400.0
2011-11-02 12:00:00,36.03,36.03,36.0,36.01,53000.0,25.7016,25.7016,25.6802,25.6874,53000.0
2011-11-02 12:10:00,36.01,36.05,35.98,35.98,59900.0,25.6874,25.7159,25.666,25.666,59900.0
2011-11-02 12:20:00,35.98,36.0,35.97,35.99,68300.0,25.666,25.6802,25.6588,25.6731,68300.0
2011-11-02 12:30:00,36.0,36.03,35.91,36.0,78900.0,25.6802,25.7016,25.616,25.6802,78900.0
2011-11-02 12:40:00,36.0,36.07,35.9,35.9,96200.0,25.6802,25.7302,25.6089,25.6089,96200.0
2011-11-02 12:50:00,35.91,35.93,35.83,35.84,86700.0,25.616,25.6303,25.559,25.5661,86700.0
2011-11-02 13:00:00,35.84,35.86,35.74,35.77,158300.0,25.5661,25.5804,25.4948,25.5162,158300.0
2011-11-02 13:10:00,35.78,35.8,35.71,35.77,90500.0,25.5233,25.5376,25.4734,25.5162,90500.0
2011-11-02 13:20:00,35.77,35.77,35.68,35.74,149700.0,25.5162,25.5162,25.452,25.4948,149700.0
2011-11-02 13:30:00,35.73,35.8,35.72,35.76,238500.0,25.4876,25.5376,25.4805,25.509,238500.0
2011-11-02 13:40:00,35.76,35.8,35.71,35.76,210500.0,25.509,25.5376,25.4734,25.509,210500.0
2011-11-02 13:50:00,35.76,35.76,35.65,35.66,167100.0,25.509,25.509,25.4306,25.4377,167100.0
2011-11-02 14:00:00,35.67,35.69,35.57,35.68,240200.0,25.4448,25.4591,25.3735,25.452,240200.0
2011-11-02 14:10:00,35.68,35.8,35.64,35.78,221300.0,25.452,25.5376,25.4234,25.5233,221300.0
2011-11-02 14:20:00,35.78,35.84,35.7,35.84,328800.0,25.5233,25.5661,25.4662,25.5661,328800.0
2011-11-02 14:30:00,35.85,35.97,35.83,35.9,192800.0,25.5732,25.6588,25.559,25.6089,192800.0
2011-11-02 14:40:00,35.89,35.92,35.85,35.91,231400.0,25.6018,25.6232,25.5732,25.616,231400.0
2011-11-02 14:50:00,35.91,35.91,35.86,35.89,243200.0,25.616,25.616,25.5804,25.6018,243200.0
2011-11-02 15:00:00,35.9,35.95,35.8,35.92,190300.0,25.6089,25.6446,25.5376,25.6232,190300.0
2011-11-02 15:10:00,35.92,35.95,35.88,35.93,169800.0,25.6232,25.6446,25.5946,25.6303,169800.0
2011-11-02 15:20:00,35.93,36.0,35.93,35.97,237700.0,25.6303,25.6802,25.6303,25.6588,237700.0
2011-11-02 15:30:00,35.97,35.97,35.83,35.86,499700.0,25.6588,25.6588,25.559,25.5804,499700.0
2011-11-02 15:40:00,35.87,35.88,35.75,35.77,565800.0,25.5875,25.5946,25.5019,25.5162,565800.0
2011-11-02 15:50:00,35.77,35.81,35.73,35.79,845700.0,25.5162,25.5447,25.4876,25.5304,845700.0
2011-11-03 09:30:00,36.97,37.24,36.97,37.01,852200.0,26.3722,26.5648,26.3722,26.4007,852200.0
2011-11-03 09:40:00,37.02,37.11,37.01,37.05,809800.0,26.4078,26.472,26.4007,26.4292,809800.0
2011-11-03 09:50:00,37.05,37.14,36.77,36.91,1339000.0,26.4292,26.4934,26.2295,26.3294,1339000.0
2011-11-03 10:00:00,36.92,37.07,36.85,37.01,915400.0,26.3365,26.4435,26.2866,26.4007,915400.0
2011-11-03 10:10:00,37.01,37.17,36.97,37.12,468000.0,26.4007,26.5148,26.3722,26.4792,468000.0
2011-11-03 10:20:00,37.12,37.18,37.1,37.17,198500.0,26.4792,26.522,26.4649,26.5148,198500.0
2011-11-03 10:30:00,37.16,37.2,37.05,37.06,205600.0,26.5077,26.5362,26.4292,26.4364,205600.0
2011-11-03 10:40:00,37.06,37.31,37.05,37.13,496500.0,26.4364,26.6147,26.4292,26.4863,496500.0
2011-11-03 10:50:00,37.14,37.29,37.08,37.18,265300.0,26.4934,26.6004,26.4506,26.522,265300.0
2011-11-03 11:00:00,37.18,37.26,37.15,37.23,234200.0,26.522,26.579,26.5006,26.5576,234200.0
2011-11-03 11:10:00,37.23,37.3,37.2,37.25,239800.0,26.5576,26.6076,26.5362,26.5719,239800.0
2011-11-03 11:20:00,37.25,37.25,37.17,37.2,326200.0,26.5719,26.5719,26.5148,26.5362,326200.0
2011-11-03 11:30:00,37.2,37.22,37.07,37.08,312700.0,26.5362,26.5505,26.4435,26.4506,312700.0
2011-11-03 11:40:00,37.08,37.15,37.0,37.05,528900.0,26.4506,26.5006,26.3936,26.4292,528900.0
2011-11-03 11:50:00,37.04,37.16,37.04,37.1,262000.0,26.4221,26.5077,26.4221,26.4649,262000.0
2011-11-03 12:00:00,37.09,37.16,37.09,37.14,226800.0,26.4578,26.5077,26.4578,26.4934,226800.0
2011-11-03 12:10:00,37.14,37.15,37.1,37.13,237500.0,26.4934,26.5006,26.4649,26.4863,237500.0
2011-11-03 12:20:00,37.14,37.16,37.12,37.15,231800.0,26.4934,26.5077,26.4792,26.5006,231800.0
2011-11-03 12:30:00,37.14,37.16,37.11,37.13,261200.0,26.4934,26.5077,26.472,26.4863,261200.0
2011-11-03 12:40:00,37.14,37.17,37.08,37.15,394200.0,26.4934,26.5148,26.4506,26.5006,394200.0
2011-11-03 12:50:00,37.15,37.16,37.08,37.11,308700.0,26.5006,26.5077,26.4506,26.472,308700.0
2011-11-03 13:00:00,37.11,37.17,37.1,37.16,264700.0,26.472,26.5148,26.4649,26.5077,264700.0
2011-11-03 13:10:00,37.16,37.17,37.08,37.15,1222400.0,26.5077,26.5148,26.4506,26.5006,1222400.0
2011-11-03 13:20:00,37.15,37.15,37.09,37.09,131600.0,26.5006,26.5006,26.4578,26.4578,131600.0
2011-11-03 13:30:00,37.09,37.21,37.09,37.19,339300.0,26.4578,26.5434,26.4578,26.5291,339300.0
2011-11-03 13:40:00,37.19,37.3,37.16,37.3,244000.0,26.5291,26.6076,26.5077,26.6076,244000.0
2011-11-03 13:50:00,37.3,37.3,37.09,37.13,433200.0,26.6076,26.6076,26.4578,26.4863,433200.0
2011-11-03 14:00:00,37.13,37.26,37.1,37.2,306100.0,26.4863,26.579,26.4649,26.5362,306100.0
2011-11-03 14:10:00,37.2,37.22,37.16,37.17,215200.0,26.5362,26.5505,26.5077,26.5148,215200.0
2011-11-03 14:20:00,37.17,37.19,37.11,37.18,145300.0,26.5148,26.5291,26.472,26.522,145300.0
2011-11-03 14:30:00,37.17,37.31,37.17,37.3,270400.0,26.5148,26.6147,26.5148,26.6076,270400.0
2011-11-03 14:40:00,37.3,37.3,37.2,37.21,244200.0,26.6076,26.6076,26.5362,26.5434,244200.0
2011-11-03 14:50:00,37.2,37.22,37.15,37.17,205400.0,26.5362,26.5505,26.5006,26.5148,205400.0
2011-11-03 15:00:00,37.18,37.25,37.17,37.23,241300.0,26.522,26.5719,26.5148,26.5576,241300.0
2011-11-03 15:10:00,37.24,37.4,37.22,37.33,685300.0,26.5648,26.6789,26.5505,26.629,685300.0
2011-11-03 15:20:00,37.34,37.42,37.3,37.32,463700.0,26.6361,26.6932,26.6076,26.6218,463700.0
2011-11-03 15:30:00,37.33,37.36,37.24,37.27,412500.0,26.629,26.6504,26.5648,26.5862,412500.0
2011-11-03 15:40:00,37.27,37.37,37.26,37.37,584800.0,26.5862,26.6575,26.579,26.6575,584800.0
2011-11-03 15:50:00,37.37,37.4,37.25,37.3,1544800.0,26.6575,26.6789,26.5719,26.6076,1544800.0
2011-11-04 09:30:00,37.31,37.54,37.03,37.45,873200.0,26.6147,26.7788,26.415,26.7146,873200.0
2011-11-04 09:40:00,37.46,37.93,37.46,37.92,1240300.0,26.7217,27.057,26.7217,27.0498,1240300.0
2011-11-04 09:50:00,37.92,38.0,37.75,37.77,922500.0,27.0498,27.1069,26.9286,26.9428,922500.0
2011-11-04 10:00:00,37.77,37.82,37.66,37.75,513600.0,26.9428,26.9785,26.8644,26.9286,513600.0
2011-11-04 10:10:00,37.75,37.78,37.67,37.7,592000.0,26.9286,26.95,26.8715,26.8929,592000.0
2011-11-04 10:20:00,37.7,37.77,37.61,37.64,366200.0,26.8929,26.9428,26.8287,26.8501,366200.0
2011-11-04 10:30:00,37.64,37.64,37.48,37.53,357400.0,26.8501,26.8501,26.736,26.7716,357400.0
2011-11-04 10:40:00,37.53,37.7,37.52,37.63,275300.0,26.7716,26.8929,26.7645,26.843,275300.0
2011-11-04 10:50:00,37.62,37.63,37.52,37.6,268000.0,26.8358,26.843,26.7645,26.8216,268000.0
2011-11-04 11:00:00,37.6,37.77,37.57,37.75,353700.0,26.8216,26.9428,26.8002,26.9286,353700.0
2011-11-04 11:10:00,37.75,37.8,37.73,37.75,291400.0,26.9286,26.9642,26.9143,26.9286,291400.0
2011-11-04 11:20:00,37.75,37.78,37.65,37.76,202300.0,26.9286,26.95,26.8572,26.9357,202300.0
2011-11-04 11:30:00,37.77,37.89,37.73,37.81,226300.0,26.9428,27.0284,26.9143,26.9714,226300.0
2011-11-04 11:40:00,37.82,37.84,37.68,37.69,141400.0,26.9785,26.9928,26.8786,26.8858,141400.0
2011-11-04 11:50:00,37.69,37.85,37.68,37.84,263000.0,26.8858,26.9999,26.8786,26.9928,263000.0
2011-11-04 12:00:00,37.84,37.9,37.75,37.75,251600.0,26.9928,27.0356,26.9286,26.9286,251600.0
2011-11-04 12:10:00,37.76,37.84,37.75,37.83,137300.0,26.9357,26.9928,26.9286,26.9856,137300.0
2011-11-04 12:20:00,37.84,37.92,37.83,37.92,183900.0,26.9928,27.0498,26.9856,27.0498,183900.0
2011-11-04 12:30:00,37.91,37.93,37.86,37.89,374300.0,27.0427,27.057,27.007,27.0284,374300.0
2011-11-04 12:40:00,37.89,37.93,37.83,37.93,135200.0,27.0284,27.057,26.9856,27.057,135200.0
2011-11-04 12:50:00,37.93,37.94,37.85,37.89,241600.0,27.057,27.0641,26.9999,27.0284,241600.0
2011-11-04 13:00:00,37.9,38.05,37.89,37.99,628700.0,27.0356,27.1426,27.0284,27.0998,628700.0
2011-11-04 13:10:00,37.99,38.03,37.96,37.99,219100.0,27.0998,27.1283,27.0784,27.0998,219100.0
2011-11-04 13:20:00,37.98,38.01,37.92,37.93,133600.0,27.0926,27.114,27.0498,27.057,133600.0
2011-11-04 13:30:00,37.93,37.94,37.89,37.89,184700.0,27.057,27.0641,27.0284,27.0284,184700.0
2011-11-04 13:40:00,37.89,38.01,37.89,37.97,264800.0,27.0284,27.114,27.0284,27.0855,264800.0
2011-11-04 13:50:00,37.97,38.0,37.84,37.91,267400.0,27.0855,27.1069,26.9928,27.0427,267400.0
2011-11-04 14:00:00,37.92,38.02,37.92,38.01,279600.0,27.0498,27.1212,27.0498,27.114,279600.0
2011-11-04 14:10:00,38.01,38.02,37.9,38.0,326400.0,27.114,27.1212,27.0356,27.1069,326400.0
2011-11-04 14:20:00,38.0,38.1,37.99,38.1,250900.0,27.1069,27.1782,27.0998,27.1782,250900.0
2011-11-04 14:30:00,38.1,38.1,37.99,38.03,240600.0,27.1782,27.1782,27.0998,27.1283,240600.0
2011-11-04 14:40:00,38.02,38.07,38.02,38.06,245700.0,27.1212,27.1568,27.1212,27.1497,245700.0
2011-11-04 14:50:00,38.07,38.07,37.99,38.0,244500.0,27.1568,27.1568,27.0998,27.1069,244500.0
2011-11-04 15:00:00,38.0,38.0,37.92,37.93,378600.0,27.1069,27.1069,27.0498,27.057,378600.0
2011-11-04 15:10:00,37.93,37.96,37.89,37.96,191300.0,27.057,27.0784,27.0284,27.0784,191300.0
2011-11-04 15:20:00,37.96,37.97,37.88,37.88,324500.0,27.0784,27.0855,27.0213,27.0213,324500.0
2011-11-04 15:30:00,37.89,38.0,37.87,38.0,511300.0,27.0284,27.1069,27.0142,27.1069,511300.0
2011-11-04 15:40:00,38.0,38.05,38.0,38.0,368000.0,27.1069,27.1426,27.1069,27.1069,368000.0
2011-11-04 15:50:00,38.0,38.07,37.93,38.06,1266400.0,27.1069,27.1568,27.057,27.1497,1266400.0
2011-11-07 09:30:00,38.05,38.14,37.85,38.04,425700.0,27.1426,27.2068,26.9999,27.1354,425700.0
2011-11-07 09:40:00,38.04,38.25,37.95,38.23,494100.0,27.1354,27.2852,27.0712,27.271,494100.0
2011-11-07 09:50:00,38.24,38.25,38.17,38.19,342000.0,27.2781,27.2852,27.2282,27.2424,342000.0
2011-11-07 10:00:00,38.2,38.26,38.16,38.24,268000.0,27.2496,27.2924,27.221,27.2781,268000.0
2011-11-07 10:10:00,38.25,38.3,38.17,38.22,308700.0,27.2852,27.3209,27.2282,27.2638,308700.0
2011-11-07 10:20:00,38.21,38.24,38.16,38.2,161400.0,27.2567,27.2781,27.221,27.2496,161400.0
2011-11-07 10:30:00,38.2,38.23,38.08,38.15,372800.0,27.2496,27.271,27.164,27.2139,372800.0
2011-11-07 10:40:00,38.15,38.18,38.06,38.13,279900.0,27.2139,27.2353,27.1497,27.1996,279900.0
2011-11-07 10:50:00,38.13,38.15,37.98,37.98,157300.0,27.1996,27.2139,27.0926,27.0926,157300.0
2011-11-07 11:00:00,37.98,38.05,37.95,37.95,299700.0,27.0926,27.1426,27.0712,27.0712,299700.0
2011-11-07 11:10:00,37.96,38.08,37.95,38.0,193600.0,27.0784,27.164,27.0712,27.1069,193600.0
2011-11-07 11:20:00,38.01,38.03,37.95,38.02,132400.0,27.114,27.1283,27.0712,27.1212,132400.0
2011-11-07 11:30:00,38.02,38.04,37.94,38.02,190000.0,27.1212,27.1354,27.0641,27.1212,190000.0
2011-11-07 11:40:00,38.02,38.05,37.98,37.99,177100.0,27.1212,27.1426,27.0926,27.0998,177100.0
2011-11-07 11:50:00,37.99,38.02,37.96,38.0,116600.0,27.0998,27.1212,27.0784,27.1069,116600.0
2011-11-07 12:00:00,37.98,38.02,37.96,37.98,186200.0,27.0926,27.1212,27.0784,27.0926,186200.0
2011-11-07 12:10:00,37.97,38.03,37.85,37.86,148900.0,27.0855,27.1283,26.9999,27.007,148900.0
2011-11-07 12:20:00,37.86,37.88,37.83,37.85,97800.0,27.007,27.0213,26.9856,26.9999,97800.0
2011-11-07 12:30:00,37.85,37.85,37.75,37.81,100900.0,26.9999,26.9999,26.9286,26.9714,100900.0
2011-11-07 12:40:00,37.81,37.84,37.77,37.77,93300.0,26.9714,26.9928,26.9428,26.9428,93300.0
2011-11-07 12:50:00,37.78,37.94,37.77,37.93,124400.0,26.95,27.0641,26.9428,27.057,124400.0
2011-11-07 13:00:00,37.92,37.97,37.92,37.95,109100.0,27.0498,27.0855,27.0498,27.0712,109100.0
2011-11-07 13:10:00,37.94,37.98,37.93,37.96,88900.0,27.0641,27.0926,27.057,27.0784,88900.0
2011-11-07 13:20:00,37.97,38.01,37.95,38.01,93400.0,27.0855,27.114,27.0712,27.114,93400.0
2011-11-07 13:30:00,38.0,38.03,37.99,38.01,71500.0,27.1069,27.1283,27.0998,27.114,71500.0
2011-11-07 13:40:00,38.0,38.04,37.99,38.03,95900.0,27.1069,27.1354,27.0998,27.1283,95900.0
2011-11-07 13:50:00,38.03,38.17,37.99,38.17,420900.0,27.1283,27.2282,27.0998,27.2282,420900.0
2011-11-07 14:00:00,38.16,38.2,38.07,38.18,223300.0,27.221,27.2496,27.1568,27.2353,223300.0
2011-11-07 14:10:00,38.18,38.23,38.14,38.17,236100.0,27.2353,27.271,27.2068,27.2282,236100.0
2011-11-07 14:20:00,38.16,38.26,38.12,38.25,239100.0,27.221,27.2924,27.1925,27.2852,239100.0
2011-11-07 14:30:00,38.24,38.3,38.2,38.3,151400.0,27.2781,27.3209,27.2496,27.3209,151400.0
2011-11-07 14:40:00,38.3,38.3,38.2,38.26,113300.0,27.3209,27.3209,27.2496,27.2924,113300.0
2011-11-07 14:50:00,38.26,38.35,38.25,38.31,230800.0,27.2924,27.3566,27.2852,27.328,230800.0
2011-11-07 15:00:00,38.31,38.31,38.22,38.25,335300.0,27.328,27.328,27.2638,27.2852,335300.0
2011-11-07 15:10:00,38.25,38.29,38.11,38.12,500700.0,27.2852,27.3138,27.1854,27.1925,500700.0
2011-11-07 15:20:00,38.12,38.2,38.1,38.11,344800.0,27.1925,27.2496,27.1782,27.1854,344800.0
2011-11-07 15:30:00,38.11,38.27,38.09,38.24,886400.0,27.1854,27.2995,27.1711,27.2781,886400.0
2011-11-07 15:40:00,38.25,38.27,38.07,38.08,585400.0,27.2852,27.2995,27.1568,27.164,585400.0
2011-11-07 15:50:00,38.09,38.23,38.08,38.22,1294400.0,27.1711,27.271,27.164,27.2638,1294400.0
2011-11-08 09:30:00,38.25,38.27,38.05,38.06,406300.0,27.2852,27.2995,27.1426,27.1497,406300.0
2011-11-08 09:40:00,38.06,38.25,38.06,38.21,259600.0,27.1497,27.2852,27.1497,27.2567,259600.0
2011-11-08 09:50:00,38.21,38.38,38.2,38.38,401500.0,27.2567,27.378,27.2496,27.378,401500.0
2011-11-08 10:00:00,38.39,38.45,38.32,38.39,338800.0,27.3851,27.4279,27.3352,27.3851,338800.0
2011-11-08 10:10:00,38.39,38.42,38.29,38.4,365600.0,27.3851,27.4065,27.3138,27.3922,365600.0
2011-11-08 10:20:00,38.41,38.49,38.38,38.48,568500.0,27.3994,27.4564,27.378,27.4493,568500.0
2011-11-08 10:30:00,38.47,38.51,38.44,38.5,374200.0,27.4422,27.4707,27.4208,27.4636,374200.0
2011-11-08 10:40:00,38.5,38.51,38.45,38.48,173700.0,27.4636,27.4707,27.4279,27.4493,173700.0
2011-11-08 10:50:00,38.48,38.49,38.4,38.44,185900.0,27.4493,27.4564,27.3922,27.4208,185900.0
2011-11-08 11:00:00,38.45,38.5,38.33,38.36,260200.0,27.4279,27.4636,27.3423,27.3637,260200.0
2011-11-08 11:10:00,38.37,38.37,38.24,38.27,320200.0,27.3708,27.3708,27.2781,27.2995,320200.0
2011-11-08 11:20:00,38.27,38.3,38.22,38.23,241700.0,27.2995,27.3209,27.2638,27.271,241700.0
2011-11-08 11:30:00,38.23,38.32,38.18,38.31,270100.0,27.271,27.3352,27.2353,27.328,270100.0
2011-11-08 11:40:00,38.31,38.44,38.28,38.43,197800.0,27.328,27.4208,27.3066,27.4136,197800.0
2011-11-08 11:50:00,38.44,38.51,38.43,38.45,251000.0,27.4208,27.4707,27.4136,27.4279,251000.0
2011-11-08 12:00:00,38.45,38.52,38.42,38.5,273100.0,27.4279,27.4778,27.4065,27.4636,273100.0
2011-11-08 12:10:00,38.5,38.57,38.49,38.54,258400.0,27.4636,27.5135,27.4564,27.4921,258400.0
2011-11-08 12:20:00,38.54,38.62,38.53,38.59,451800.0,27.4921,27.5492,27.485,27.5278,451800.0
2011-11-08 12:30:00,38.59,38.65,38.57,38.59,247600.0,27.5278,27.5706,27.5135,27.5278,247600.0
2011-11-08 12:40:00,38.59,38.63,38.59,38.61,240200.0,27.5278,27.5563,27.5278,27.542,240200.0
2011-11-08 12:50:00,38.61,38.62,38.58,38.62,190400.0,27.542,27.5492,27.5206,27.5492,190400.0
2011-11-08 13:00:00,38.62,38.66,38.6,38.62,234800.0,27.5492,27.5777,27.5349,27.5492,234800.0
2011-11-08 13:10:00,38.62,38.66,38.58,38.65,265900.0,27.5492,27.5777,27.5206,27.5706,265900.0
2011-11-08 13:20:00,38.65,38.74,38.64,38.71,403500.0,27.5706,27.6348,27.5634,27.6134,403500.0
2011-11-08 13:30:00,38.72,38.73,38.64,38.7,288600.0,27.6205,27.6276,27.5634,27.6062,288600.0
2011-11-08 13:40:00,38.7,38.86,38.69,38.8,366000.0,27.6062,27.7204,27.5991,27.6776,366000.0
2011-11-08 13:50:00,38.81,38.96,38.8,38.86,619700.0,27.6847,27.7917,27.6776,27.7204,619700.0
2011-11-08 14:00:00,38.87,38.94,38.86,38.94,303500.0,27.7275,27.7774,27.7204,27.7774,303500.0
2011-11-08 14:10:00,38.94,38.97,38.9,38.96,306100.0,27.7774,27.7988,27.7489,27.7917,306100.0
2011-11-08 14:20:00,38.95,39.0,38.95,39.0,440600.0,27.7846,27.8202,27.7846,27.8202,440600.0
2011-11-08 14:30:00,39.0,39.0,38.88,38.91,566300.0,27.8202,27.8202,27.7346,27.756,566300.0
2011-11-08 14:40:00,38.91,38.91,38.78,38.8,360600.0,27.756,27.756,27.6633,27.6776,360600.0
2011-11-08 14:50:00,38.8,38.87,38.78,38.84,1050800.0,27.6776,27.7275,27.6633,27.7061,1050800.0
2011-11-08 15:00:00,38.84,38.92,38.84,38.86,447800.0,27.7061,27.7632,27.7061,27.7204,447800.0
2011-11-08 15:10:00,38.86,39.0,38.83,38.99,531100.0,27.7204,27.8202,27.699,27.8131,531100.0
2011-11-08 15:20:00,38.99,38.99,38.92,38.93,340800.0,27.8131,27.8131,27.7632,27.7703,340800.0
2011-11-08 15:30:00,38.93,39.0,38.92,39.0,493600.0,27.7703,27.8202,27.7632,27.8202,493600.0
2011-11-08 15:40:00,39.0,39.05,38.95,39.04,846600.0,27.8202,27.8559,27.7846,27.8488,846600.0
2011-11-08 15:50:00,39.05,39.08,39.0,39.02,1196100.0,27.8559,27.8773,27.8202,27.8345,1196100.0
2011-11-09 09:30:00,38.07,38.52,37.56,38.5,773400.0,27.1568,27.4778,26.793,27.4636,773400.0
2011-11-09 09:40:00,38.51,38.64,38.5,38.61,549400.0,27.4707,27.5634,27.4636,27.542,549400.0
2011-11-09 09:50:00,38.61,38.67,38.5,38.55,361800.0,27.542,27.5848,27.4636,27.4992,361800.0
2011-11-09 10:00:00,38.54,38.61,38.48,38.59,450200.0,27.4921,27.542,27.4493,27.5278,450200.0
2011-11-09 10:10:00,38.59,38.68,38.46,38.47,259500.0,27.5278,27.592,27.435,27.4422,259500.0
2011-11-09 10:20:00,38.48,38.48,38.2,38.23,401600.0,27.4493,27.4493,27.2496,27.271,401600.0
2011-11-09 10:30:00,38.22,38.36,38.18,38.26,200300.0,27.2638,27.3637,27.2353,27.2924,200300.0
2011-11-09 10:40:00,38.26,38.48,38.21,38.47,287800.0,27.2924,27.4493,27.2567,27.4422,287800.0
2011-11-09 10:50:00,38.47,38.62,38.46,38.61,215100.0,27.4422,27.5492,27.435,27.542,215100.0
2011-11-09 11:00:00,38.6,38.72,38.56,38.69,288400.0,27.5349,27.6205,27.5064,27.5991,288400.0
2011-11-09 11:10:00,38.69,38.79,38.64,38.77,243900.0,27.5991,27.6704,27.5634,27.6562,243900.0
2011-11-09 11:20:00,38.78,38.8,38.71,38.72,149000.0,27.6633,27.6776,27.6134,27.6205,149000.0
2011-11-09 11:30:00,38.72,38.78,38.62,38.76,206800.0,27.6205,27.6633,27.5492,27.649,206800.0
2011-11-09 11:40:00,38.77,38.84,38.74,38.83,188800.0,27.6562,27.7061,27.6348,27.699,188800.0
2011-11-09 11:50:00,38.84,38.89,38.8,38.84,269900.0,27.7061,27.7418,27.6776,27.7061,269900.0
2011-11-09 12:00:00,38.84,38.84,38.79,38.82,240000.0,27.7061,27.7061,27.6704,27.6918,240000.0
2011-11-09 12:10:00,38.82,38.89,38.81,38.88,281400.0,27.6918,27.7418,27.6847,27.7346,281400.0
2011-11-09 12:20:00,38.89,38.89,38.83,38.85,263900.0,27.7418,27.7418,27.699,27.7132,263900.0
2011-11-09 12:30:00,38.85,38.94,38.84,38.89,254600.0,27.7132,27.7774,27.7061,27.7418,254600.0
2011-11-09 12:40:00,38.89,38.94,38.88,38.91,211400.0,27.7418,27.7774,27.7346,27.756,211400.0
2011-11-09 12:50:00,38.91,38.94,38.89,38.9,145900.0,27.756,27.7774,27.7418,27.7489,145900.0
2011-11-09 13:00:00,38.9,38.98,38.89,38.93,184200.0,27.7489,27.806,27.7418,27.7703,184200.0
2011-11-09 13:10:00,38.92,38.94,38.83,38.85,227600.0,27.7632,27.7774,27.699,27.7132,227600.0
2011-11-09 13:20:00,38.84,38.9,38.74,38.74,183200.0,27.7061,27.7489,27.6348,27.6348,183200.0
2011-11-09 13:30:00,38.73,38.73,38.63,38.71,206000.0,27.6276,27.6276,27.5563,27.6134,206000.0
2011-11-09 13:40:00,38.7,38.7,38.62,38.65,135900.0,27.6062,27.6062,27.5492,27.5706,135900.0
2011-11-09 13:50:00,38.65,38.65,38.43,38.51,278000.0,27.5706,27.5706,27.4136,27.4707,278000.0
2011-11-09 14:00:00,38.5,38.52,38.33,38.4,243900.0,27.4636,27.4778,27.3423,27.3922,243900.0
2011-11-09 14:10:00,38.4,38.49,38.38,38.39,439200.0,27.3922,27.4564,27.378,27.3851,439200.0
2011-11-09 14:20:00,38.4,38.42,38.18,38.3,360200.0,27.3922,27.4065,27.2353,27.3209,360200.0
2011-11-09 14:30:00,38.31,38.43,38.27,38.42,295600.0,27.328,27.4136,27.2995,27.4065,295600.0
2011-11-09 14:40:00,38.43,38.49,38.4,38.48,360000.0,27.4136,27.4564,27.3922,27.4493,360000.0
2011-11-09 14:50:00,38.47,38.5,38.42,38.43,337700.0,27.4422,27.4636,27.4065,27.4136,337700.0
2011-11-09 15:00:00,38.42,38.56,38.42,38.53,354500.0,27.4065,27.5064,27.4065,27.485,354500.0
2011-11-09 15:10:00,38.52,38.55,38.5,38.5,237900.0,27.4778,27.4992,27.4636,27.4636,237900.0
2011-11-09 15:20:00,38.5,38.55,38.45,38.5,276600.0,27.4636,27.4992,27.4279,27.4636,276600.0
2011-11-09 15:30:00,38.49,38.5,38.35,38.35,388700.0,27.4564,27.4636,27.3566,27.3566,388700.0
2011-11-09 15:40:00,38.35,38.41,38.29,38.37,703300.0,27.3566,27.3994,27.3138,27.3708,703300.0
2011-11-09 15:50:00,38.36,38.51,38.35,38.4,1268200.0,27.3637,27.4707,27.3566,27.3922,1268200.0
2011-11-10 09:30:00,38.65,38.95,38.56,38.64,355500.0,27.5706,27.7846,27.5064,27.5634,355500.0
2011-11-10 09:40:00,38.65,38.75,38.52,38.55,239800.0,27.5706,27.6419,27.4778,27.4992,239800.0
2011-11-10 09:50:00,38.55,38.57,38.44,38.45,272400.0,27.4992,27.5135,27.4208,27.4279,272400.0
2011-11-10 10:00:00,38.45,38.55,38.43,38.46,378400.0,27.4279,27.4992,27.4136,27.435,378400.0
2011-11-10 10:10:00,38.46,38.5,38.3,38.32,244800.0,27.435,27.4636,27.3209,27.3352,244800.0
2011-11-10 10:20:00,38.33,38.38,38.23,38.23,203800.0,27.3423,27.378,27.271,27.271,203800.0
2011-11-10 10:30:00,38.22,38.22,38.0,38.19,461000.0,27.2638,27.2638,27.1069,27.2424,461000.0
2011-11-10 10:40:00,38.19,38.19,38.05,38.06,205500.0,27.2424,27.2424,27.1426,27.1497,205500.0
2011-11-10 10:50:00,38.05,38.28,38.04,38.26,222800.0,27.1426,27.3066,27.1354,27.2924,222800.0
2011-11-10 11:00:00,38.26,38.33,38.23,38.31,134200.0,27.2924,27.3423,27.271,27.328,134200.0
2011-11-10 11:10:00,38.31,38.34,38.19,38.24,194800.0,27.328,27.3494,27.2424,27.2781,194800.0
2011-11-10 11:20:00,38.25,38.3,38.22,38.24,139500.0,27.2852,27.3209,27.2638,27.2781,139500.0
2011-11-10 11:30:00,38.25,38.25,38.12,38.15,355600.0,27.2852,27.2852,27.1925,27.2139,355600.0
2011-11-10 11:40:00,38.14,38.36,38.13,38.32,296000.0,27.2068,27.3637,27.1996,27.3352,296000.0
2011-11-10 11:50:00,38.32,38.39,38.29,38.3,127000.0,27.3352,27.3851,27.3138,27.3209,127000.0
2011-11-10 12:00:00,38.3,38.39,38.25,38.38,115900.0,27.3209,27.3851,27.2852,27.378,115900.0
2011-11-10 12:10:00,38.39,38.4,38.3,38.32,172800.0,27.3851,27.3922,27.3209,27.3352,172800.0
2011-11-10 12:20:00,38.32,38.4,38.32,38.39,84800.0,27.3352,27.3922,27.3352,27.3851,84800.0
2011-11-10 12:30:00,38.39,38.39,38.25,38.27,208500.0,27.3851,27.3851,27.2852,27.2995,208500.0
2011-11-10 12:40:00,38.26,38.33,38.25,38.32,97900.0,27.2924,27.3423,27.2852,27.3352,97900.0
2011-11-10 12:50:00,38.32,38.4,38.32,38.37,140400.0,27.3352,27.3922,27.3352,27.3708,140400.0
2011-11-10 13:00:00,38.37,38.46,38.37,38.46,73300.0,27.3708,27.435,27.3708,27.435,73300.0
2011-11-10 13:10:00,38.46,38.6,38.45,38.59,118600.0,27.435,27.5349,27.4279,27.5278,118600.0
2011-11-10 13:20:00,38.59,38.6,38.49,38.53,84200.0,27.5278,27.5349,27.4564,27.485,84200.0
2011-11-10 13:30:00,38.53,38.54,38.45,38.46,90600.0,27.485,27.4921,27.4279,27.435,90600.0
2011-11-10 13:40:00,38.45,38.49,38.39,38.39,136200.0,27.4279,27.4564,27.3851,27.3851,136200.0
2011-11-10 13:50:00,38.39,38.45,38.33,38.44,140900.0,27.3851,27.4279,27.3423,27.4208,140900.0
2011-11-10 14:00:00,38.44,38.45,38.26,38.27,196400.0,27.4208,27.4279,27.2924,27.2995,196400.0
2011-11-10 14:10:00,38.27,38.4,38.25,38.4,148400.0,27.2995,27.3922,27.2852,27.3922,148400.0
2011-11-10 14:20:00,38.39,38.43,38.27,38.3,189200.0,27.3851,27.4136,27.2995,27.3209,189200.0
2011-11-10 14:30:00,38.3,38.37,38.28,38.3,133700.0,27.3209,27.3708,27.3066,27.3209,133700.0
2011-11-10 14:40:00,38.3,38.42,38.3,38.39,130600.0,27.3209,27.4065,27.3209,27.3851,130600.0
2011-11-10 14:50:00,38.39,38.43,38.35,38.36,150500.0,27.3851,27.4136,27.3566,27.3637,150500.0
2011-11-10 15:00:00,38.36,38.39,38.33,38.37,212200.0,27.3637,27.3851,27.3423,27.3708,212200.0
2011-11-10 15:10:00,38.37,38.42,38.35,38.36,170700.0,27.3708,27.4065,27.3566,27.3637,170700.0
2011-11-10 15:20:00,38.36,38.48,38.31,38.44,496700.0,27.3637,27.4493,27.328,27.4208,496700.0
2011-11-10 15:30:00,38.45,38.48,38.37,38.46,486600.0,27.4279,27.4493,27.3708,27.435,486600.0
2011-11-10 15:40:00,38.46,38.51,38.42,38.51,448500.0,27.435,27.4707,27.4065,27.4707,448500.0
2011-11-10 15:50:00,38.5,38.58,38.46,38.51,1276100.0,27.4636,27.5206,27.435,27.4707,1276100.0
2011-11-11 09:30:00,38.87,39.09,38.78,39.09,332000.0,27.7275,27.8844,27.6633,27.8844,332000.0
2011-11-11 09:40:00,39.1,39.2,39.0,39.19,322000.0,27.8916,27.9629,27.8202,27.9558,322000.0
2011-11-11 09:50:00,39.19,39.32,39.12,39.14,363400.0,27.9558,28.0485,27.9058,27.9201,363400.0
2011-11-11 10:00:00,39.15,39.28,39.13,39.24,211300.0,27.9272,28.02,27.913,27.9914,211300.0
2011-11-11 10:10:00,39.25,39.25,39.15,39.18,207300.0,27.9986,27.9986,27.9272,27.9486,207300.0
2011-11-11 10:20:00,39.19,39.34,39.17,39.28,215000.0,27.9558,28.0628,27.9415,28.02,215000.0
2011-11-11 10:30:00,39.28,39.41,39.28,39.31,248400.0,28.02,28.1127,28.02,28.0414,248400.0
2011-11-11 10:40:00,39.31,39.35,39.24,39.33,349900.0,28.0414,28.0699,27.9914,28.0557,349900.0
2011-11-11 10:50:00,39.32,39.33,39.19,39.23,312600.0,28.0485,28.0557,27.9558,27.9843,312600.0
2011-11-11 11:00:00,39.22,39.26,39.19,39.23,133400.0,27.9772,28.0057,27.9558,27.9843,133400.0
2011-11-11 11:10:00,39.23,39.33,39.23,39.28,129300.0,27.9843,28.0557,27.9843,28.02,129300.0
2011-11-11 11:20:00,39.28,39.3,39.23,39.29,117300.0,28.02,28.0343,27.9843,28.0271,117300.0
2011-11-11 11:30:00,39.29,39.3,39.18,39.22,178000.0,28.0271,28.0343,27.9486,27.9772,178000.0
2011-11-11 11:40:00,39.22,39.27,39.2,39.24,131400.0,27.9772,28.0128,27.9629,27.9914,131400.0
2011-11-11 11:50:00,39.24,39.25,39.22,39.24,70700.0,27.9914,27.9986,27.9772,27.9914,70700.0
2011-11-11 12:00:00,39.25,39.3,39.23,39.3,177800.0,27.9986,28.0343,27.9843,28.0343,177800.0
2011-11-11 12:10:00,39.3,39.3,39.24,39.3,119300.0,28.0343,28.0343,27.9914,28.0343,119300.0
2011-11-11 12:20:00,39.29,39.31,39.25,39.3,92100.0,28.0271,28.0414,27.9986,28.0343,92100.0
2011-11-11 12:30:00,39.3,39.3,39.21,39.25,94900.0,28.0343,28.0343,27.97,27.9986,94900.0
2011-11-11 12:40:00,39.26,39.3,39.25,39.28,93200.0,28.0057,28.0343,27.9986,28.02,93200.0
2011-11-11 12:50:00,39.28,39.28,39.24,39.25,88600.0,28.02,28.02,27.9914,27.9986,88600.0
2011-11-11 13:00:00,39.25,39.36,39.24,39.36,150100.0,27.9986,28.0771,27.9914,28.0771,150100.0
2011-11-11 13:10:00,39.36,39.38,39.31,39.31,95400.0,28.0771,28.0913,28.0414,28.0414,95400.0
2011-11-11 13:20:00,39.32,39.32,39.24,39.25,139100.0,28.0485,28.0485,27.9914,27.9986,139100.0
2011-11-11 13:30:00,39.25,39.27,39.19,39.23,138900.0,27.9986,28.0128,27.9558,27.9843,138900.0
2011-11-11 13:40:00,39.24,39.31,39.23,39.3,96500.0,27.9914,28.0414,27.9843,28.0343,96500.0
2011-11-11 13:50:00,39.31,39.31,39.19,39.2,183200.0,28.0414,28.0414,27.9558,27.9629,183200.0
2011-11-11 14:00:00,39.2,39.21,39.14,39.16,196400.0,27.9629,27.97,27.9201,27.9344,196400.0
2011-11-11 14:10:00,39.16,39.2,39.13,39.2,230200.0,27.9344,27.9629,27.913,27.9629,230200.0
2011-11-11 14:20:00,39.2,39.23,39.16,39.23,164400.0,27.9629,27.9843,27.9344,27.9843,164400.0
2011-11-11 14:30:00,39.23,39.26,39.21,39.22,131600.0,27.9843,28.0057,27.97,27.9772,131600.0
2011-11-11 14:40:00,39.22,39.25,39.19,39.19,89600.0,27.9772,27.9986,27.9558,27.9558,89600.0
2011-11-11 14:50:00,39.2,39.21,39.16,39.2,117000.0,27.9629,27.97,27.9344,27.9629,117000.0
2011-11-11 15:00:00,39.19,39.19,39.14,39.16,127900.0,27.9558,27.9558,27.9201,27.9344,127900.0
2011-11-11 15:10:00,39.17,39.21,39.1,39.19,188200.0,27.9415,27.97,27.8916,27.9558,188200.0
2011-11-11 15:20:00,39.18,39.21,39.15,39.21,175500.0,27.9486,27.97,27.9272,27.97,175500.0
2011-11-11 15:30:00,39.21,39.22,39.12,39.13,189500.0,27.97,27.9772,27.9058,27.913,189500.0
2011-11-11 15:40:00,39.14,39.22,39.11,39.22,313200.0,27.9201,27.9772,27.8987,27.9772,313200.0
2011-11-11 15:50:00,39.22,39.26,39.21,39.22,646000.0,27.9772,28.0057,27.97,27.9772,646000.0
2011-11-14 09:30:00,39.02,39.26,38.98,39.24,243900.0,27.8345,28.0057,27.806,27.9914,243900.0
2011-11-14 09:40:00,39.24,39.26,38.98,39.0,232000.0,27.9914,28.0057,27.806,27.8202,232000.0
2011-11-14 09:50:00,38.99,39.05,38.94,39.03,140500.0,27.8131,27.8559,27.7774,27.8416,140500.0
2011-11-14 10:00:00,39.05,39.12,38.96,39.08,155000.0,27.8559,27.9058,27.7917,27.8773,155000.0
2011-11-14 10:10:00,39.08,39.1,38.98,38.98,146700.0,27.8773,27.8916,27.806,27.806,146700.0
2011-11-14 10:20:00,38.98,39.05,38.97,39.03,135500.0,27.806,27.8559,27.7988,27.8416,135500.0
2011-11-14 10:30:00,39.03,39.03,38.96,38.98,123000.0,27.8416,27.8416,27.7917,27.806,123000.0
2011-11-14 10:40:00,38.97,38.98,38.85,38.94,257100.0,27.7988,27.806,27.7132,27.7774,257100.0
2011-11-14 10:50:00,38.92,38.97,38.88,38.9,269300.0,27.7632,27.7988,27.7346,27.7489,269300.0
2011-11-14 11:00:00,38.9,38.94,38.9,38.9,159400.0,27.7489,27.7774,27.7489,27.7489,159400.0
2011-11-14 11:10:00,38.91,38.92,38.82,38.87,147500.0,27.756,27.7632,27.6918,27.7275,147500.0
2011-11-14 11:20:00,38.87,38.91,38.79,38.85,236900.0,27.7275,27.756,27.6704,27.7132,236900.0
2011-11-14 11:30:00,38.85,38.97,38.85,38.93,84900.0,27.7132,27.7988,27.7132,27.7703,84900.0
2011-11-14 11:40:00,38.93,38.93,38.8,38.81,159500.0,27.7703,27.7703,27.6776,27.6847,159500.0
2011-11-14 11:50:00,38.82,38.82,38.7,38.74,215400.0,27.6918,27.6918,27.6062,27.6348,215400.0
2011-11-14 12:00:00,38.74,38.77,38.72,38.76,82700.0,27.6348,27.6562,27.6205,27.649,82700.0
2011-11-14 12:10:00,38.76,38.83,38.72,38.72,125700.0,27.649,27.699,27.6205,27.6205,125700.0
2011-11-14 12:20:00,38.73,38.73,38.61,38.64,231600.0,27.6276,27.6276,27.542,27.5634,231600.0
2011-11-14 12:30:00,38.64,38.68,38.61,38.64,177500.0,27.5634,27.592,27.542,27.5634,177500.0
2011-11-14 12:40:00,38.65,38.67,38.63,38.67,102200.0,27.5706,27.5848,27.5563,27.5848,102200.0
2011-11-14 12:50:00,38.67,38.71,38.65,38.7,81000.0,27.5848,27.6134,27.5706,27.6062,81000.0
2011-11-14 13:00:00,38.69,38.7,38.66,38.69,28000.0,27.5991,27.6062,27.5777,27.5991,28000.0
2011-11-14 13:10:00,38.7,38.73,38.68,38.73,53300.0,27.6062,27.6276,27.592,27.6276,53300.0
2011-11-14 13:20:00,38.74,38.8,38.73,38.78,51600.0,27.6348,27.6776,27.6276,27.6633,51600.0
2011-11-14 13:30:00,38.79,38.79,38.75,38.78,44600.0,27.6704,27.6704,27.6419,27.6633,44600.0
2011-11-14 13:40:00,38.78,38.81,38.77,38.78,61700.0,27.6633,27.6847,27.6562,27.6633,61700.0
2011-11-14 13:50:00,38.78,38.79,38.74,38.77,42200.0,27.6633,27.6704,27.6348,27.6562,42200.0
2011-11-14 14:00:00,38.76,38.78,38.73,38.75,49400.0,27.649,27.6633,27.6276,27.6419,49400.0
2011-11-14 14:10:00,38.76,38.81,38.72,38.73,55300.0,27.649,27.6847,27.6205,27.6276,55300.0
2011-11-14 14:20:00,38.73,38.74,38.67,38.67,88300.0,27.6276,27.6348,27.5848,27.5848,88300.0
2011-11-14 14:30:00,38.67,38.68,38.64,38.64,70900.0,27.5848,27.592,27.5634,27.5634,70900.0
2011-11-14 14:40:00,38.64,38.67,38.61,38.67,129600.0,27.5634,27.5848,27.542,27.5848,129600.0
2011-11-14 14:50:00,38.66,38.68,38.6,38.61,177300.0,27.5777,27.592,27.5349,27.542,177300.0
2011-11-14 15:00:00,38.62,38.68,38.61,38.64,117400.0,27.5492,27.592,27.542,27.5634,117400.0
2011-11-14 15:10:00,38.65,38.68,38.58,38.64,334800.0,27.5706,27.592,27.5206,27.5634,334800.0
2011-11-14 15:20:00,38.64,38.71,38.62,38.69,241200.0,27.5634,27.6134,27.5492,27.5991,241200.0
2011-11-14 15:30:00,38.69,38.73,38.65,38.73,243500.0,27.5991,27.6276,27.5706,27.6276,243500.0
2011-11-14 15:40:00,38.73,38.8,38.72,38.8,512600.0,27.6276,27.6776,27.6205,27.6776,512600.0
2011-11-14 15:50:00,38.79,38.84,38.76,38.78,904800.0,27.6704,27.7061,27.649,27.6633,904800.0
2011-11-15 09:30:00,38.83,38.88,38.69,38.87,146300.0,27.699,27.7346,27.5991,27.7275,146300.0
2011-11-15 09:40:00,38.87,39.05,38.81,38.99,229700.0,27.7275,27.8559,27.6847,27.8131,229700.0
2011-11-15 09:50:00,39.0,39.02,38.85,38.99,129800.0,27.8202,27.8345,27.7132,27.8131,129800.0
2011-11-15 10:00:00,38.99,39.0,38.86,38.98,166000.0,27.8131,27.8202,27.7204,27.806,166000.0
2011-11-15 10:10:00,38.98,39.0,38.84,38.85,249400.0,27.806,27.8202,27.7061,27.7132,249400.0
2011-11-15 10:20:00,38.87,38.91,38.83,38.89,130500.0,27.7275,27.756,27.699,27.7418,130500.0
2011-11-15 10:30:00,38.89,39.02,38.86,38.96,129800.0,27.7418,27.8345,27.7204,27.7917,129800.0
2011-11-15 10:40:00,38.96,39.12,38.91,39.09,245300.0,27.7917,27.9058,27.756,27.8844,245300.0
2011-11-15 10:50:00,39.08,39.11,38.98,39.0,178300.0,27.8773,27.8987,27.806,27.8202,178300.0
2011-11-15 11:00:00,39.0,39.02,38.94,38.99,87400.0,27.8202,27.8345,27.7774,27.8131,87400.0
2011-11-15 11:10:00,38.98,39.02,38.91,38.92,205100.0,27.806,27.8345,27.756,27.7632,205100.0
2011-11-15 11:20:00,38.92,38.96,38.91,38.96,86200.0,27.7632,27.7917,27.756,27.7917,86200.0
2011-11-15 11:30:00,38.95,38.97,38.85,38.91,234700.0,27.7846,27.7988,27.7132,27.756,234700.0
2011-11-15 11:40:00,38.9,38.94,38.9,38.93,71600.0,27.7489,27.7774,27.7489,27.7703,71600.0
2011-11-15 11:50:00,38.94,38.99,38.88,38.95,109300.0,27.7774,27.8131,27.7346,27.7846,109300.0
2011-11-15 12:00:00,38.95,39.06,38.94,39.02,114900.0,27.7846,27.863,27.7774,27.8345,114900.0
2011-11-15 12:10:00,39.02,39.07,39.0,39.01,57700.0,27.8345,27.8702,27.8202,27.8274,57700.0
2011-11-15 12:20:00,39.02,39.08,39.0,39.07,90900.0,27.8345,27.8773,27.8202,27.8702,90900.0
2011-11-15 12:30:00,39.07,39.19,39.07,39.15,127100.0,27.8702,27.9558,27.8702,27.9272,127100.0
2011-11-15 12:40:00,39.15,39.16,39.12,39.13,127400.0,27.9272,27.9344,27.9058,27.913,127400.0
2011-11-15 12:50:00,39.13,39.2,39.12,39.19,82900.0,27.913,27.9629,27.9058,27.9558,82900.0
2011-11-15 13:00:00,39.19,39.24,39.17,39.2,122600.0,27.9558,27.9914,27.9415,27.9629,122600.0
2011-11-15 13:10:00,39.2,39.22,39.14,39.16,70800.0,27.9629,27.9772,27.9201,27.9344,70800.0
2011-11-15 13:20:00,39.15,39.17,39.11,39.16,71000.0,27.9272,27.9415,27.8987,27.9344,71000.0
2011-11-15 13:30:00,39.17,39.25,39.16,39.23,88500.0,27.9415,27.9986,27.9344,27.9843,88500.0
2011-11-15 13:40:00,39.22,39.25,39.19,39.2,85300.0,27.9772,27.9986,27.9558,27.9629,85300.0
2011-11-15 13:50:00,39.21,39.25,39.21,39.23,80100.0,27.97,27.9986,27.97,27.9843,80100.0
2011-11-15 14:00:00,39.23,39.23,39.12,39.12,214800.0,27.9843,27.9843,27.9058,27.9058,214800.0
2011-11-15 14:10:00,39.12,39.13,39.06,39.08,411700.0,27.9058,27.913,27.863,27.8773,411700.0
2011-11-15 14:20:00,39.08,39.12,39.06,39.09,114700.0,27.8773,27.9058,27.863,27.8844,114700.0
2011-11-15 14:30:00,39.1,39.12,39.05,39.06,146500.0,27.8916,27.9058,27.8559,27.863,146500.0
2011-11-15 14:40:00,39.06,39.1,39.03,39.07,117400.0,27.863,27.8916,27.8416,27.8702,117400.0
2011-11-15 14:50:00,39.07,39.13,39.06,39.07,115600.0,27.8702,27.913,27.863,27.8702,115600.0
2011-11-15 15:00:00,39.07,39.15,39.07,39.12,228100.0,27.8702,27.9272,27.8702,27.9058,228100.0
2011-11-15 15:10:00,39.12,39.14,39.07,39.09,134800.0,27.9058,27.9201,27.8702,27.8844,134800.0
2011-11-15 15:20:00,39.08,39.11,39.07,39.09,228500.0,27.8773,27.8987,27.8702,27.8844,228500.0
2011-11-15 15:30:00,39.1,39.11,39.01,39.02,309200.0,27.8916,27.8987,27.8274,27.8345,309200.0
2011-11-15 15:40:00,39.01,39.12,39.0,39.1,426700.0,27.8274,27.9058,27.8202,27.8916,426700.0
2011-11-15 15:50:00,39.1,39.1,38.95,38.96,612000.0,27.8916,27.8916,27.7846,27.7917,612000.0
2011-11-16 09:30:00,38.58,38.74,38.48,38.7,303000.0,27.5206,27.6348,27.4493,27.6062,303000.0
2011-11-16 09:40:00,38.7,38.72,38.65,38.69,186800.0,27.6062,27.6205,27.5706,27.5991,186800.0
2011-11-16 09:50:00,38.69,38.74,38.65,38.72,242300.0,27.5991,27.6348,27.5706,27.6205,242300.0
2011-11-16 10:00:00,38.72,38.77,38.65,38.68,171200.0,27.6205,27.6562,27.5706,27.592,171200.0
2011-11-16 10:10:00,38.68,38.73,38.62,38.72,123400.0,27.592,27.6276,27.5492,27.6205,123400.0
2011-11-16 10:20:00,38.72,38.76,38.67,38.71,161500.0,27.6205,27.649,27.5848,27.6134,161500.0
2011-11-16 10:30:00,38.71,38.74,38.66,38.73,285700.0,27.6134,27.6348,27.5777,27.6276,285700.0
2011-11-16 10:40:00,38.73,38.8,38.69,38.8,229800.0,27.6276,27.6776,27.5991,27.6776,229800.0
2011-11-16 10:50:00,38.8,38.81,38.73,38.74,180300.0,27.6776,27.6847,27.6276,27.6348,180300.0
2011-11-16 11:00:00,38.74,38.84,38.74,38.84,172100.0,27.6348,27.7061,27.6348,27.7061,172100.0
2011-11-16 11:10:00,38.84,38.86,38.82,38.85,275200.0,27.7061,27.7204,27.6918,27.7132,275200.0
2011-11-16 11:20:00,38.85,38.9,38.84,38.87,156500.0,27.7132,27.7489,27.7061,27.7275,156500.0
2011-11-16 11:30:00,38.86,38.88,38.82,38.84,171500.0,27.7204,27.7346,27.6918,27.7061,171500.0
2011-11-16 11:40:00,38.84,38.85,38.79,38.81,154400.0,27.7061,27.7132,27.6704,27.6847,154400.0
2011-11-16 11:50:00,38.82,38.83,38.79,38.79,140000.0,27.6918,27.699,27.6704,27.6704,140000.0
2011-11-16 12:00:00,38.79,38.8,38.73,38.73,140400.0,27.6704,27.6776,27.6276,27.6276,140400.0
2011-11-16 12:10:00,38.73,38.74,38.7,38.71,117800.0,27.6276,27.6348,27.6062,27.6134,117800.0
2011-11-16 12:20:00,38.72,38.72,38.7,38.72,73500.0,27.6205,27.6205,27.6062,27.6205,73500.0
2011-11-16 12:30:00,38.72,38.75,38.71,38.74,117200.0,27.6205,27.6419,27.6134,27.6348,117200.0
2011-11-16 12:40:00,38.74,38.79,38.7,38.71,189300.0,27.6348,27.6704,27.6062,27.6134,189300.0
2011-11-16 12:50:00,38.71,38.72,38.67,38.68,91700.0,27.6134,27.6205,27.5848,27.592,91700.0
2011-11-16 13:00:00,38.69,38.72,38.68,38.7,88700.0,27.5991,27.6205,27.592,27.6062,88700.0
2011-11-16 13:10:00,38.7,38.77,38.69,38.76,199000.0,27.6062,27.6562,27.5991,27.649,199000.0
2011-11-16 13:20:00,38.77,38.81,38.77,38.8,219300.0,27.6562,27.6847,27.6562,27.6776,219300.0
2011-11-16 13:30:00,38.81,38.85,38.8,38.84,94500.0,27.6847,27.7132,27.6776,27.7061,94500.0
2011-11-16 13:40:00,38.84,38.93,38.84,38.92,149700.0,27.7061,27.7703,27.7061,27.7632,149700.0
2011-11-16 13:50:00,38.93,39.02,38.93,38.94,299500.0,27.7703,27.8345,27.7703,27.7774,299500.0
2011-11-16 14:00:00,38.95,39.03,38.93,39.0,281400.0,27.7846,27.8416,27.7703,27.8202,281400.0
2011-11-16 14:10:00,39.01,39.02,38.96,38.96,310100.0,27.8274,27.8345,27.7917,27.7917,310100.0
2011-11-16 14:20:00,38.95,38.96,38.87,38.87,95300.0,27.7846,27.7917,27.7275,27.7275,95300.0
2011-11-16 14:30:00,38.87,38.94,38.84,38.94,160200.0,27.7275,27.7774,27.7061,27.7774,160200.0
2011-11-16 14:40:00,38.93,38.94,38.88,38.88,168000.0,27.7703,27.7774,27.7346,27.7346,168000.0
2011-11-16 14:50:00,38.89,38.91,38.81,38.86,349200.0,27.7418,27.756,27.6847,27.7204,349200.0
2011-11-16 15:00:00,38.87,38.87,38.8,38.85,76000.0,27.7275,27.7275,27.6776,27.7132,76000.0
2011-11-16 15:10:00,38.85,38.88,38.68,38.71,177100.0,27.7132,27.7346,27.592,27.6134,177100.0
2011-11-16 15:20:00,38.71,38.73,38.66,38.68,239600.0,27.6134,27.6276,27.5777,27.592,239600.0
2011-11-16 15:30:00,38.69,38.69,38.53,38.63,423100.0,27.5991,27.5991,27.485,27.5563,423100.0
2011-11-16 15:40:00,38.62,38.65,38.55,38.59,405900.0,27.5492,27.5706,27.4992,27.5278,405900.0
2011-11-16 15:50:00,38.59,38.59,38.44,38.49,1018600.0,27.5278,27.5278,27.4208,27.4564,1018600.0
2011-11-17 09:30:00,38.34,38.55,38.34,38.48,191800.0,27.3494,27.4992,27.3494,27.4493,191800.0
2011-11-17 09:40:00,38.48,38.6,38.43,38.52,313700.0,27.4493,27.5349,27.4136,27.4778,313700.0
2011-11-17 09:50:00,38.53,38.78,38.52,38.73,264800.0,27.485,27.6633,27.4778,27.6276,264800.0
2011-11-17 10:00:00,38.72,38.72,38.55,38.7,227900.0,27.6205,27.6205,27.4992,27.6062,227900.0
2011-11-17 10:10:00,38.69,38.72,38.61,38.63,201300.0,27.5991,27.6205,27.542,27.5563,201300.0
2011-11-17 10:20:00,38.64,38.75,38.63,38.75,147000.0,27.5634,27.6419,27.5563,27.6419,147000.0
2011-11-17 10:30:00,38.74,38.88,38.64,38.83,213200.0,27.6348,27.7346,27.5634,27.699,213200.0
2011-11-17 10:40:00,38.82,38.82,38.71,38.71,86300.0,27.6918,27.6918,27.6134,27.6134,86300.0
2011-11-17 10:50:00,38.72,38.76,38.69,38.7,148500.0,27.6205,27.649,27.5991,27.6062,148500.0
2011-11-17 11:00:00,38.69,38.75,38.57,38.57,143700.0,27.5991,27.6419,27.5135,27.5135,143700.0
2011-11-17 11:10:00,38.58,38.58,38.49,38.52,159100.0,27.5206,27.5206,27.4564,27.4778,159100.0
2011-11-17 11:20:00,38.53,38.57,38.47,38.51,144500.0,27.485,27.5135,27.4422,27.4707,144500.0
2011-11-17 11:30:00,38.52,38.62,38.5,38.62,134000.0,27.4778,27.5492,27.4636,27.5492,134000.0
2011-11-17 11:40:00,38.61,38.64,38.59,38.61,121000.0,27.542,27.5634,27.5278,27.542,121000.0
2011-11-17 11:50:00,38.61,38.66,38.58,38.63,79200.0,27.542,27.5777,27.5206,27.5563,79200.0
2011-11-17 12:00:00,38.63,38.66,38.52,38.55,108500.0,27.5563,27.5777,27.4778,27.4992,108500.0
2011-11-17 12:10:00,38.55,38.57,38.52,38.57,72500.0,27.4992,27.5135,27.4778,27.5135,72500.0
2011-11-17 12:20:00,38.57,38.57,38.47,38.48,93200.0,27.5135,27.5135,27.4422,27.4493,93200.0
2011-11-17 12:30:00,38.47,38.47,38.21,38.29,399300.0,27.4422,27.4422,27.2567,27.3138,399300.0
2011-11-17 12:40:00,38.29,38.41,38.15,38.37,285500.0,27.3138,27.3994,27.2139,27.3708,285500.0
2011-11-17 12:50:00,38.38,38.43,38.33,38.35,172700.0,27.378,27.4136,27.3423,27.3566,172700.0
2011-11-17 13:00:00,38.35,38.36,38.3,38.3,200600.0,27.3566,27.3637,27.3209,27.3209,200600.0
2011-11-17 13:10:00,38.3,38.38,38.26,38.36,156700.0,27.3209,27.378,27.2924,27.3637,156700.0
2011-11-17 13:20:00,38.37,38.39,38.3,38.3,215400.0,27.3708,27.3851,27.3209,27.3209,215400.0
2011-11-17 13:30:00,38.3,38.33,38.27,38.29,186200.0,27.3209,27.3423,27.2995,27.3138,186200.0
2011-11-17 13:40:00,38.28,38.32,38.24,38.24,220400.0,27.3066,27.3352,27.2781,27.2781,220400.0
2011-11-17 13:50:00,38.24,38.33,38.15,38.31,306300.0,27.2781,27.3423,27.2139,27.328,306300.0
2011-11-17 14:00:00,38.3,38.34,38.24,38.3,125100.0,27.3209,27.3494,27.2781,27.3209,125100.0
2011-11-17 14:10:00,38.3,38.3,38.22,38.27,225600.0,27.3209,27.3209,27.2638,27.2995,225600.0
2011-11-17 14:20:00,38.26,38.29,38.17,38.27,154400.0,27.2924,27.3138,27.2282,27.2995,154400.0
2011-11-17 14:30:00,38.26,38.3,38.18,38.21,230900.0,27.2924,27.3209,27.2353,27.2567,230900.0
2011-11-17 14:40:00,38.2,38.34,38.2,38.3,130100.0,27.2496,27.3494,27.2496,27.3209,130100.0
2011-11-17 14:50:00,38.3,38.36,38.29,38.35,126300.0,27.3209,27.3637,27.3138,27.3566,126300.0
2011-11-17 15:00:00,38.34,38.37,38.25,38.25,220800.0,27.3494,27.3708,27.2852,27.2852,220800.0
2011-11-17 15:10:00,38.25,38.27,38.2,38.22,172000.0,27.2852,27.2995,27.2496,27.2638,172000.0
2011-11-17 15:20:00,38.22,38.38,38.22,38.35,314700.0,27.2638,27.378,27.2638,27.3566,314700.0
2011-11-17 15:30:00,38.35,38.38,38.28,38.3,423700.0,27.3566,27.378,27.3066,27.3209,423700.0
2011-11-17 15:40:00,38.3,38.48,38.26,38.41,704600.0,27.3209,27.4493,27.2924,27.3994,704600.0
2011-11-17 15:50:00,38.41,38.51,38.32,38.49,839500.0,27.3994,27.4707,27.3352,27.4564,839500.0
2011-11-18 09:30:00,38.54,38.62,38.46,38.55,962400.0,27.4921,27.5492,27.435,27.4992,962400.0
2011-11-18 09:40:00,38.55,38.58,38.3,38.4,275600.0,27.4992,27.5206,27.3209,27.3922,275600.0
2011-11-18 09:50:00,38.41,38.46,38.32,38.43,360900.0,27.3994,27.435,27.3352,27.4136,360900.0
2011-11-18 10:00:00,38.42,38.43,38.17,38.2,263600.0,27.4065,27.4136,27.2282,27.2496,263600.0
2011-11-18 10:10:00,38.2,38.26,38.14,38.21,247100.0,27.2496,27.2924,27.2068,27.2567,247100.0
2011-11-18 10:20:00,38.2,38.25,38.07,38.24,209000.0,27.2496,27.2852,27.1568,27.2781,209000.0
2011-11-18 10:30:00,38.24,38.37,38.24,38.3,179200.0,27.2781,27.3708,27.2781,27.3209,179200.0
2011-11-18 10:40:00,38.3,38.35,38.27,38.34,346600.0,27.3209,27.3566,27.2995,27.3494,346600.0
2011-11-18 10:50:00,38.34,38.37,38.28,38.29,207900.0,27.3494,27.3708,27.3066,27.3138,207900.0
2011-11-18 11:00:00,38.29,38.31,38.19,38.19,273500.0,27.3138,27.328,27.2424,27.2424,273500.0
2011-11-18 11:10:00,38.19,38.21,38.12,38.13,263000.0,27.2424,27.2567,27.1925,27.1996,263000.0
2011-11-18 11:20:00,38.13,38.16,38.06,38.07,258700.0,27.1996,27.221,27.1497,27.1568,258700.0
2011-11-18 11:30:00,38.07,38.17,38.07,38.17,255400.0,27.1568,27.2282,27.1568,27.2282,255400.0
2011-11-18 11:40:00,38.18,38.18,38.08,38.09,191200.0,27.2353,27.2353,27.164,27.1711,191200.0
2011-11-18 11:50:00,38.09,38.1,38.05,38.06,153400.0,27.1711,27.1782,27.1426,27.1497,153400.0
2011-11-18 12:00:00,38.07,38.07,37.95,37.98,541000.0,27.1568,27.1568,27.0712,27.0926,541000.0
2011-11-18 12:10:00,37.98,38.03,37.96,38.02,273700.0,27.0926,27.1283,27.0784,27.1212,273700.0
2011-11-18 12:20:00,38.02,38.15,38.0,38.13,255100.0,27.1212,27.2139,27.1069,27.1996,255100.0
2011-11-18 12:30:00,38.12,38.2,38.12,38.17,88900.0,27.1925,27.2496,27.1925,27.2282,88900.0
2011-11-18 12:40:00,38.17,38.2,38.14,38.19,263000.0,27.2282,27.2496,27.2068,27.2424,263000.0
2011-11-18 12:50:00,38.2,38.2,38.17,38.17,157900.0,27.2496,27.2496,27.2282,27.2282,157900.0
2011-11-18 13:00:00,38.18,38.2,38.16,38.17,147100.0,27.2353,27.2496,27.221,27.2282,147100.0
2011-11-18 13:10:00,38.17,38.23,38.15,38.19,189700.0,27.2282,27.271,27.2139,27.2424,189700.0
2011-11-18 13:20:00,38.19,38.21,38.18,38.2,109000.0,27.2424,27.2567,27.2353,27.2496,109000.0
2011-11-18 13:30:00,38.2,38.28,38.2,38.25,208600.0,27.2496,27.3066,27.2496,27.2852,208600.0
2011-11-18 13:40:00,38.25,38.26,38.2,38.21,407800.0,27.2852,27.2924,27.2496,27.2567,407800.0
2011-11-18 13:50:00,38.22,38.3,38.21,38.3,124600.0,27.2638,27.3209,27.2567,27.3209,124600.0
2011-11-18 14:00:00,38.3,38.3,38.22,38.22,278000.0,27.3209,27.3209,27.2638,27.2638,278000.0
2011-11-18 14:10:00,38.22,38.31,38.22,38.27,256800.0,27.2638,27.328,27.2638,27.2995,256800.0
2011-11-18 14:20:00,38.27,38.3,38.2,38.22,190700.0,27.2995,27.3209,27.2496,27.2638,190700.0
2011-11-18 14:30:00,38.23,38.33,38.23,38.3,141200.0,27.271,27.3423,27.271,27.3209,141200.0
2011-11-18 14:40:00,38.3,38.35,38.29,38.3,123400.0,27.3209,27.3566,27.3138,27.3209,123400.0
2011-11-18 14:50:00,38.3,38.32,38.25,38.28,200300.0,27.3209,27.3352,27.2852,27.3066,200300.0
2011-11-18 15:00:00,38.27,38.3,38.24,38.29,154200.0,27.2995,27.3209,27.2781,27.3138,154200.0
2011-11-18 15:10:00,38.29,38.31,38.25,38.27,135900.0,27.3138,27.328,27.2852,27.2995,135900.0
2011-11-18 15:20:00,38.27,38.31,38.2,38.22,258600.0,27.2995,27.328,27.2496,27.2638,258600.0
2011-11-18 15:30:00,38.21,38.23,38.18,38.19,282100.0,27.2567,27.271,27.2353,27.2424,282100.0
2011-11-18 15:40:00,38.19,38.21,38.15,38.19,455800.0,27.2424,27.2567,27.2139,27.2424,455800.0
2011-11-18 15:50:00,38.18,38.2,38.13,38.15,909900.0,27.2353,27.2496,27.1996,27.2139,909900.0
2011-11-21 09:30:00,37.78,38.15,37.62,38.04,508500.0,26.95,27.2139,26.8358,27.1354,508500.0
2011-11-21 09:40:00,38.04,38.04,37.92,37.93,217500.0,27.1354,27.1354,27.0498,27.057,217500.0
2011-11-21 09:50:00,37.93,37.96,37.83,37.9,170700.0,27.057,27.0784,26.9856,27.0356,170700.0
2011-11-21 10:00:00,37.9,37.94,37.81,37.84,178100.0,27.0356,27.0641,26.9714,26.9928,178100.0
2011-11-21 10:10:00,37.83,37.87,37.79,37.82,156700.0,26.9856,27.0142,26.9571,26.9785,156700.0
2011-11-21 10:20:00,37.82,37.94,37.8,37.93,165600.0,26.9785,27.0641,26.9642,27.057,165600.0
2011-11-21 10:30:00,37.94,37.98,37.91,37.98,233200.0,27.0641,27.0926,27.0427,27.0926,233200.0
2011-11-21 10:40:00,37.97,38.03,37.96,38.01,232900.0,27.0855,27.1283,27.0784,27.114,232900.0
2011-11-21 10:50:00,38.02,38.03,37.91,37.92,319900.0,27.1212,27.1283,27.0427,27.0498,319900.0
2011-11-21 11:00:00,37.92,37.94,37.79,37.8,347100.0,27.0498,27.0641,26.9571,26.9642,347100.0
2011-11-21 11:10:00,37.8,37.8,37.64,37.65,559600.0,26.9642,26.9642,26.8501,26.8572,559600.0
2011-11-21 11:20:00,37.65,37.77,37.64,37.76,313200.0,26.8572,26.9428,26.8501,26.9357,313200.0
2011-11-21 11:30:00,37.76,37.78,37.63,37.63,294500.0,26.9357,26.95,26.843,26.843,294500.0
2011-11-21 11:40:00,37.63,37.71,37.58,37.71,249900.0,26.843,26.9,26.8073,26.9,249900.0
2011-11-21 11:50:00,37.71,37.75,37.68,37.73,259400.0,26.9,26.9286,26.8786,26.9143,259400.0
2011-11-21 12:00:00,37.73,37.76,37.73,37.76,234100.0,26.9143,26.9357,26.9143,26.9357,234100.0
2011-11-21 12:10:00,37.76,37.76,37.59,37.59,343300.0,26.9357,26.9357,26.8144,26.8144,343300.0
2011-11-21 12:20:00,37.59,37.62,37.56,37.61,203600.0,26.8144,26.8358,26.793,26.8287,203600.0
2011-11-21 12:30:00,37.61,37.71,37.6,37.69,265400.0,26.8287,26.9,26.8216,26.8858,265400.0
2011-11-21 12:40:00,37.7,37.85,37.7,37.84,258000.0,26.8929,26.9999,26.8929,26.9928,258000.0
2011-11-21 12:50:00,37.84,37.85,37.75,37.76,182100.0,26.9928,26.9999,26.9286,26.9357,182100.0
2011-11-21 13:00:00,37.76,37.84,37.76,37.79,200200.0,26.9357,26.9928,26.9357,26.9571,200200.0
2011-11-21 13:10:00,37.8,37.83,37.79,37.81,137400.0,26.9642,26.9856,26.9571,26.9714,137400.0
2011-11-21 13:20:00,37.81,37.87,37.8,37.81,155800.0,26.9714,27.0142,26.9642,26.9714,155800.0
2011-11-21 13:30:00,37.81,37.83,37.79,37.83,79900.0,26.9714,26.9856,26.9571,26.9856,79900.0
2011-11-21 13:40:00,37.82,37.87,37.8,37.84,206200.0,26.9785,27.0142,26.9642,26.9928,206200.0
2011-11-21 13:50:00,37.85,37.86,37.79,37.79,180800.0,26.9999,27.007,26.9571,26.9571,180800.0
2011-11-21 14:00:00,37.79,37.8,37.74,37.8,122900.0,26.9571,26.9642,26.9214,26.9642,122900.0
2011-11-21 14:10:00,37.8,37.93,37.79,37.87,297500.0,26.9642,27.057,26.9571,27.0142,297500.0
2011-11-21 14:20:00,37.87,37.89,37.82,37.85,153900.0,27.0142,27.0284,26.9785,26.9999,153900.0
2011-11-21 14:30:00,37.84,37.88,37.82,37.87,182900.0,26.9928,27.0213,26.9785,27.0142,182900.0
2011-11-21 14:40:00,37.87,37.87,37.81,37.83,240100.0,27.0142,27.0142,26.9714,26.9856,240100.0
2011-11-21 14:50:00,37.83,37.84,37.8,37.82,166000.0,26.9856,26.9928,26.9642,26.9785,166000.0
2011-11-21 15:00:00,37.81,37.83,37.69,37.76,201400.0,26.9714,26.9856,26.8858,26.9357,201400.0
2011-11-21 15:10:00,37.76,37.83,37.74,37.81,216600.0,26.9357,26.9856,26.9214,26.9714,216600.0
2011-11-21 15:20:00,37.81,37.86,37.78,37.82,478500.0,26.9714,27.007,26.95,26.9785,478500.0
2011-11-21 15:30:00,37.82,37.86,37.79,37.83,265400.0,26.9785,27.007,26.9571,26.9856,265400.0
2011-11-21 15:40:00,37.84,37.85,37.76,37.85,534400.0,26.9928,26.9999,26.9357,26.9999,534400.0
2011-11-21 15:50:00,37.84,37.86,37.73,37.73,785800.0,26.9928,27.007,26.9143,26.9143,785800.0
2011-11-22 09:30:00,37.59,37.75,37.53,37.75,163100.0,26.8144,26.9286,26.7716,26.9286,163100.0
2011-11-22 09:40:00,37.75,37.92,37.74,37.83,202200.0,26.9286,27.0498,26.9214,26.9856,202200.0
2011-11-22 09:50:00,37.83,37.88,37.79,37.86,143100.0,26.9856,27.0213,26.9571,27.007,143100.0
2011-11-22 10:00:00,37.86,37.86,37.68,37.72,344200.0,27.007,27.007,26.8786,26.9072,344200.0
2011-11-22 10:10:00,37.72,37.84,37.67,37.83,229100.0,26.9072,26.9928,26.8715,26.9856,229100.0
2011-11-22 10:20:00,37.83,37.83,37.74,37.8,223100.0,26.9856,26.9856,26.9214,26.9642,223100.0
2011-11-22 10:30:00,37.8,37.82,37.78,37.79,174300.0,26.9642,26.9785,26.95,26.9571,174300.0
2011-11-22 10:40:00,37.79,37.81,37.66,37.7,95600.0,26.9571,26.9714,26.8644,26.8929,95600.0
2011-11-22 10:50:00,37.69,37.71,37.58,37.61,104900.0,26.8858,26.9,26.8073,26.8287,104900.0
2011-11-22 11:00:00,37.62,37.7,37.6,37.67,112400.0,26.8358,26.8929,26.8216,26.8715,112400.0
2011-11-22 11:10:00,37.67,37.74,37.67,37.73,95600.0,26.8715,26.9214,26.8715,26.9143,95600.0
2011-11-22 11:20:00,37.74,37.74,37.65,37.7,71600.0,26.9214,26.9214,26.8572,26.8929,71600.0
2011-11-22 11:30:00,37.69,37.7,37.64,37.66,115900.0,26.8858,26.8929,26.8501,26.8644,115900.0
2011-11-22 11:40:00,37.66,37.71,37.65,37.68,115800.0,26.8644,26.9,26.8572,26.8786,115800.0
2011-11-22 11:50:00,37.69,37.77,37.68,37.75,113600.0,26.8858,26.9428,26.8786,26.9286,113600.0
2011-11-22 12:00:00,37.75,37.94,37.74,37.93,287900.0,26.9286,27.0641,26.9214,27.057,287900.0
2011-11-22 12:10:00,37.92,37.93,37.87,37.89,97900.0,27.0498,27.057,27.0142,27.0284,97900.0
2011-11-22 12:20:00,37.9,37.93,37.82,37.85,103700.0,27.0356,27.057,26.9785,26.9999,103700.0
2011-11-22 12:30:00,37.85,37.94,37.83,37.84,160300.0,26.9999,27.0641,26.9856,26.9928,160300.0
2011-11-22 12:40:00,37.83,37.87,37.79,37.79,82900.0,26.9856,27.0142,26.9571,26.9571,82900.0
2011-11-22 12:50:00,37.79,37.9,37.79,37.9,124000.0,26.9571,27.0356,26.9571,27.0356,124000.0
2011-11-22 13:00:00,37.9,37.97,37.9,37.95,136700.0,27.0356,27.0855,27.0356,27.0712,136700.0
2011-11-22 13:10:00,37.95,38.03,37.94,38.02,116200.0,27.0712,27.1283,27.0641,27.1212,116200.0
2011-11-22 13:20:00,38.03,38.07,38.0,38.0,139400.0,27.1283,27.1568,27.1069,27.1069,139400.0
2011-11-22 13:30:00,37.99,38.04,37.99,38.04,139100.0,27.0998,27.1354,27.0998,27.1354,139100.0
2011-11-22 13:40:00,38.04,38.06,37.97,38.0,164100.0,27.1354,27.1497,27.0855,27.1069,164100.0
2011-11-22 13:50:00,37.99,38.0,37.91,37.94,163700.0,27.0998,27.1069,27.0427,27.0641,163700.0
2011-11-22 14:00:00,37.93,37.94,37.83,37.85,140200.0,27.057,27.0641,26.9856,26.9999,140200.0
2011-11-22 14:10:00,37.85,37.9,37.84,37.87,90600.0,26.9999,27.0356,26.9928,27.0142,90600.0
2011-11-22 14:20:00,37.88,37.88,37.78,37.8,108400.0,27.0213,27.0213,26.95,26.9642,108400.0
2011-11-22 14:30:00,37.8,37.81,37.73,37.75,208800.0,26.9642,26.9714,26.9143,26.9286,208800.0
2011-11-22 14:40:00,37.76,37.82,37.75,37.79,126100.0,26.9357,26.9785,26.9286,26.9571,126100.0
2011-11-22 14:50:00,37.79,37.79,37.68,37.7,155100.0,26.9571,26.9571,26.8786,26.8929,155100.0
2011-11-22 15:00:00,37.7,37.75,37.7,37.72,202500.0,26.8929,26.9286,26.8929,26.9072,202500.0
2011-11-22 15:10:00,37.72,37.76,37.69,37.73,241500.0,26.9072,26.9357,26.8858,26.9143,241500.0
2011-11-22 15:20:00,37.73,37.8,37.73,37.75,245800.0,26.9143,26.9642,26.9143,26.9286,245800.0
2011-11-22 15:30:00,37.75,37.78,37.68,37.71,260200.0,26.9286,26.95,26.8786,26.9,260200.0
2011-11-22 15:40:00,37.7,37.71,37.64,37.66,406400.0,26.8929,26.9,26.8501,26.8644,406400.0
2011-11-22 15:50:00,37.65,37.66,37.6,37.62,836000.0,26.8572,26.8644,26.8216,26.8358,836000.0
2011-11-23 09:30:00,37.42,37.48,37.31,37.37,190900.0,26.6932,26.736,26.6147,26.6575,190900.0
2011-11-23 09:40:00,37.38,37.39,37.22,37.35,165900.0,26.6646,26.6718,26.5505,26.6432,165900.0
2011-11-23 09:50:00,37.34,37.34,37.22,37.23,178600.0,26.6361,26.6361,26.5505,26.5576,178600.0
2011-11-23 10:00:00,37.22,37.29,37.2,37.28,91800.0,26.5505,26.6004,26.5362,26.5933,91800.0
2011-11-23 10:10:00,37.28,37.29,37.22,37.23,148700.0,26.5933,26.6004,26.5505,26.5576,148700.0
2011-11-23 10:20:00,37.23,37.3,37.2,37.24,175500.0,26.5576,26.6076,26.5362,26.5648,175500.0
2011-11-23 10:30:00,37.24,37.27,37.2,37.25,109700.0,26.5648,26.5862,26.5362,26.5719,109700.0
2011-11-23 10:40:00,37.25,37.28,37.23,37.24,80000.0,26.5719,26.5933,26.5576,26.5648,80000.0
2011-11-23 10:50:00,37.23,37.28,37.23,37.26,75400.0,26.5576,26.5933,26.5576,26.579,75400.0
2011-11-23 11:00:00,37.26,37.32,37.18,37.19,105900.0,26.579,26.6218,26.522,26.5291,105900.0
2011-11-23 11:10:00,37.18,37.23,37.15,37.22,111900.0,26.522,26.5576,26.5006,26.5505,111900.0
2011-11-23 11:20:00,37.22,37.23,37.17,37.17,132100.0,26.5505,26.5576,26.5148,26.5148,132100.0
2011-11-23 11:30:00,37.18,37.24,37.15,37.23,272400.0,26.522,26.5648,26.5006,26.5576,272400.0
2011-11-23 11:40:00,37.23,37.24,37.16,37.18,138300.0,26.5576,26.5648,26.5077,26.522,138300.0
2011-11-23 11:50:00,37.18,37.21,37.18,37.2,109000.0,26.522,26.5434,26.522,26.5362,109000.0
2011-11-23 12:00:00,37.2,37.21,37.19,37.2,200900.0,26.5362,26.5434,26.5291,26.5362,200900.0
2011-11-23 12:10:00,37.2,37.27,37.19,37.23,153600.0,26.5362,26.5862,26.5291,26.5576,153600.0
2011-11-23 12:20:00,37.24,37.25,37.17,37.17,108200.0,26.5648,26.5719,26.5148,26.5148,108200.0
2011-11-23 12:30:00,37.17,37.25,37.16,37.25,162800.0,26.5148,26.5719,26.5077,26.5719,162800.0
2011-11-23 12:40:00,37.24,37.31,37.22,37.29,143200.0,26.5648,26.6147,26.5505,26.6004,143200.0
2011-11-23 12:50:00,37.29,37.45,37.29,37.41,191100.0,26.6004,26.7146,26.6004,26.686,191100.0
2011-11-23 13:00:00,37.41,37.46,37.4,37.43,127100.0,26.686,26.7217,26.6789,26.7003,127100.0
2011-11-23 13:10:00,37.42,37.43,37.35,37.4,92700.0,26.6932,26.7003,26.6432,26.6789,92700.0
2011-11-23 13:20:00,37.4,37.51,37.38,37.5,305700.0,26.6789,26.7574,26.6646,26.7502,305700.0
2011-11-23 13:30:00,37.5,37.52,36.91,36.98,2141300.0,26.7502,26.7645,26.3294,26.3793,2141300.0
2011-11-23 13:40:00,36.98,37.23,36.98,37.21,893500.0,26.3793,26.5576,26.3793,26.5434,893500.0
2011-11-23 13:50:00,37.21,37.29,37.13,37.28,459400.0,26.5434,26.6004,26.4863,26.5933,459400.0
2011-11-23 14:00:00,37.27,37.31,37.23,37.27,262500.0,26.5862,26.6147,26.5576,26.5862,262500.0
2011-11-23 14:10:00,37.27,37.27,37.14,37.19,160200.0,26.5862,26.5862,26.4934,26.5291,160200.0
2011-11-23 14:20:00,37.19,37.24,37.12,37.21,152000.0,26.5291,26.5648,26.4792,26.5434,152000.0
2011-11-23 14:30:00,37.22,37.27,37.2,37.2,243400.0,26.5505,26.5862,26.5362,26.5362,243400.0
2011-11-23 14:40:00,37.2,37.21,37.1,37.13,228200.0,26.5362,26.5434,26.4649,26.4863,228200.0
2011-11-23 14:50:00,37.13,37.15,37.03,37.06,343400.0,26.4863,26.5006,26.415,26.4364,343400.0
2011-11-23 15:00:00,37.05,37.15,36.98,37.13,349100.0,26.4292,26.5006,26.3793,26.4863,349100.0
2011-11-23 15:10:00,37.13,37.21,37.13,37.13,204900.0,26.4863,26.5434,26.4863,26.4863,204900.0
2011-11-23 15:20:00,37.14,37.2,37.11,37.18,280100.0,26.4934,26.5362,26.472,26.522,280100.0
2011-11-23 15:30:00,37.17,37.26,37.15,37.25,267500.0,26.5148,26.579,26.5006,26.5719,267500.0
2011-11-23 15:40:00,37.25,37.35,37.24,37.25,548700.0,26.5719,26.6432,26.5648,26.5719,548700.0
2011-11-23 15:50:00,37.26,37.26,37.05,37.06,1132900.0,26.579,26.579,26.4292,26.4364,1132900.0
2011-11-25 09:30:00,36.93,37.09,36.92,37.0,333100.0,26.3436,26.4578,26.3365,26.3936,333100.0
2011-11-25 09:40:00,37.0,37.17,37.0,37.11,192500.0,26.3936,26.5148,26.3936,26.472,192500.0
2011-11-25 09:50:00,37.1,37.17,37.09,37.09,157600.0,26.4649,26.5148,26.4578,26.4578,157600.0
2011-11-25 10:00:00,37.09,37.19,37.07,37.14,133800.0,26.4578,26.5291,26.4435,26.4934,133800.0
2011-11-25 10:10:00,37.15,37.23,37.13,37.16,120700.0,26.5006,26.5576,26.4863,26.5077,120700.0
2011-11-25 10:20:00,37.16,37.16,37.11,37.13,132900.0,26.5077,26.5077,26.472,26.4863,132900.0
2011-11-25 10:30:00,37.13,37.15,37.07,37.09,140700.0,26.4863,26.5006,26.4435,26.4578,140700.0
2011-11-25 10:40:00,37.08,37.15,37.08,37.15,105700.0,26.4506,26.5006,26.4506,26.5006,105700.0
2011-11-25 10:50:00,37.15,37.17,37.07,37.07,134200.0,26.5006,26.5148,26.4435,26.4435,134200.0
2011-11-25 11:00:00,37.08,37.12,37.01,37.01,378600.0,26.4506,26.4792,26.4007,26.4007,378600.0
2011-11-25 11:10:00,37.01,37.1,37.0,37.1,130400.0,26.4007,26.4649,26.3936,26.4649,130400.0
2011-11-25 11:20:00,37.09,37.12,37.05,37.06,123400.0,26.4578,26.4792,26.4292,26.4364,123400.0
2011-11-25 11:30:00,37.06,37.11,37.05,37.08,99200.0,26.4364,26.472,26.4292,26.4506,99200.0
2011-11-25 11:40:00,37.08,37.11,37.03,37.05,130700.0,26.4506,26.472,26.415,26.4292,130700.0
2011-11-25 11:50:00,37.06,37.07,36.92,36.96,147400.0,26.4364,26.4435,26.3365,26.365,147400.0
2011-11-25 12:00:00,36.97,37.08,36.96,37.0,156100.0,26.3722,26.4506,26.365,26.3936,156100.0
2011-11-25 12:10:00,37.0,37.0,36.98,37.0,144800.0,26.3936,26.3936,26.3793,26.3936,144800.0
2011-11-25 12:20:00,37.0,37.0,36.96,37.0,148200.0,26.3936,26.3936,26.365,26.3936,148200.0
2011-11-25 12:30:00,37.0,37.02,36.96,37.0,211500.0,26.3936,26.4078,26.365,26.3936,211500.0
2011-11-25 12:40:00,36.99,36.99,36.92,36.99,316300.0,26.3864,26.3864,26.3365,26.3864,316300.0
2011-11-25 12:50:00,36.98,36.99,36.86,36.86,549800.0,26.3793,26.3864,26.2937,26.2937,549800.0
2011-11-28 09:30:00,37.6,37.8,37.5,37.79,320000.0,26.8216,26.9642,26.7502,26.9571,320000.0
2011-11-28 09:40:00,37.79,37.87,37.6,37.63,210800.0,26.9571,27.0142,26.8216,26.843,210800.0
2011-11-28 09:50:00,37.65,37.67,37.59,37.62,227400.0,26.8572,26.8715,26.8144,26.8358,227400.0
2011-11-28 10:00:00,37.62,37.64,37.54,37.59,130400.0,26.8358,26.8501,26.7788,26.8144,130400.0
2011-11-28 10:10:00,37.59,37.66,37.56,37.65,174800.0,26.8144,26.8644,26.793,26.8572,174800.0
2011-11-28 10:20:00,37.66,37.67,37.62,37.63,113100.0,26.8644,26.8715,26.8358,26.843,113100.0
2011-11-28 10:30:00,37.64,37.7,37.59,37.6,223100.0,26.8501,26.8929,26.8144,26.8216,223100.0
2011-11-28 10:40:00,37.59,37.68,37.56,37.65,89800.0,26.8144,26.8786,26.793,26.8572,89800.0
2011-11-28 10:50:00,37.66,37.68,37.61,37.64,80500.0,26.8644,26.8786,26.8287,26.8501,80500.0
2011-11-28 11:00:00,37.64,37.7,37.61,37.68,136500.0,26.8501,26.8929,26.8287,26.8786,136500.0
2011-11-28 11:10:00,37.68,37.68,37.54,37.58,159000.0,26.8786,26.8786,26.7788,26.8073,159000.0
2011-11-28 11:20:00,37.57,37.64,37.57,37.64,143900.0,26.8002,26.8501,26.8002,26.8501,143900.0
2011-11-28 11:30:00,37.63,37.68,37.58,37.65,259100.0,26.843,26.8786,26.8073,26.8572,259100.0
2011-11-28 11:40:00,37.65,37.65,37.52,37.54,195500.0,26.8572,26.8572,26.7645,26.7788,195500.0
2011-11-28 11:50:00,37.54,37.56,37.52,37.55,108500.0,26.7788,26.793,26.7645,26.7859,108500.0
2011-11-28 12:00:00,37.55,37.6,37.54,37.57,152400.0,26.7859,26.8216,26.7788,26.8002,152400.0
2011-11-28 12:10:00,37.57,37.58,37.52,37.53,194700.0,26.8002,26.8073,26.7645,26.7716,194700.0
2011-11-28 12:20:00,37.54,37.54,37.47,37.48,99100.0,26.7788,26.7788,26.7288,26.736,99100.0
2011-11-28 12:30:00,37.48,37.48,37.4,37.44,199600.0,26.736,26.736,26.6789,26.7074,199600.0
2011-11-28 12:40:00,37.44,37.44,37.38,37.39,92100.0,26.7074,26.7074,26.6646,26.6718,92100.0
2011-11-28 12:50:00,37.39,37.4,37.33,37.4,139100.0,26.6718,26.6789,26.629,26.6789,139100.0
2011-11-28 13:00:00,37.4,37.44,37.37,37.4,154200.0,26.6789,26.7074,26.6575,26.6789,154200.0
2011-11-28 13:10:00,37.41,37.41,37.38,37.39,124200.0,26.686,26.686,26.6646,26.6718,124200.0
2011-11-28 13:20:00,37.4,37.44,37.38,37.39,122200.0,26.6789,26.7074,26.6646,26.6718,122200.0
2011-11-28 13:30:00,37.4,37.45,37.39,37.43,314600.0,26.6789,26.7146,26.6718,26.7003,314600.0
2011-11-28 13:40:00,37.44,37.45,37.37,37.38,147600.0,26.7074,26.7146,26.6575,26.6646,147600.0
2011-11-28 13:50:00,37.39,37.41,37.36,37.39,97400.0,26.6718,26.686,26.6504,26.6718,97400.0
2011-11-28 14:00:00,37.39,37.39,37.32,37.39,191100.0,26.6718,26.6718,26.6218,26.6718,191100.0
2011-11-28 14:10:00,37.39,37.44,37.38,37.42,101100.0,26.6718,26.7074,26.6646,26.6932,101100.0
2011-11-28 14:20:00,37.42,37.44,37.3,37.34,182800.0,26.6932,26.7074,26.6076,26.6361,182800.0
2011-11-28 14:30:00,37.34,37.38,37.3,37.32,131000.0,26.6361,26.6646,26.6076,26.6218,131000.0
2011-11-28 14:40:00,37.31,37.37,37.29,37.29,163100.0,26.6147,26.6575,26.6004,26.6004,163100.0
2011-11-28 14:50:00,37.3,37.3,37.18,37.18,265800.0,26.6076,26.6076,26.522,26.522,265800.0
2011-11-28 15:00:00,37.19,37.24,37.15,37.21,222300.0,26.5291,26.5648,26.5006,26.5434,222300.0
2011-11-28 15:10:00,37.21,37.22,37.12,37.15,184900.0,26.5434,26.5505,26.4792,26.5006,184900.0
2011-11-28 15:20:00,37.15,37.21,37.14,37.19,293800.0,26.5006,26.5434,26.4934,26.5291,293800.0
2011-11-28 15:30:00,37.18,37.23,37.15,37.2,417600.0,26.522,26.5576,26.5006,26.5362,417600.0
2011-11-28 15:40:00,37.2,37.23,37.15,37.2,451700.0,26.5362,26.5576,26.5006,26.5362,451700.0
2011-11-28 15:50:00,37.19,37.41,37.19,37.41,959300.0,26.5291,26.686,26.5291,26.686,959300.0
2011-11-29 09:30:00,37.68,37.7,37.41,37.64,234300.0,26.8786,26.8929,26.686,26.8501,234300.0
2011-11-29 09:40:00,37.64,37.7,37.54,37.59,165200.0,26.8501,26.8929,26.7788,26.8144,165200.0
2011-11-29 09:50:00,37.59,37.62,37.53,37.57,209800.0,26.8144,26.8358,26.7716,26.8002,209800.0
2011-11-29 10:00:00,37.55,37.75,37.54,37.67,291700.0,26.7859,26.9286,26.7788,26.8715,291700.0
2011-11-29 10:10:00,37.67,37.73,37.66,37.72,219600.0,26.8715,26.9143,26.8644,26.9072,219600.0
2011-11-29 10:20:00,37.71,37.8,37.69,37.73,220300.0,26.9,26.9642,26.8858,26.9143,220300.0
2011-11-29 10:30:00,37.74,37.76,37.72,37.74,85600.0,26.9214,26.9357,26.9072,26.9214,85600.0
2011-11-29 10:40:00,37.74,37.76,37.7,37.72,150200.0,26.9214,26.9357,26.8929,26.9072,150200.0
2011-11-29 10:50:00,37.72,37.76,37.69,37.71,87200.0,26.9072,26.9357,26.8858,26.9,87200.0
2011-11-29 11:00:00,37.72,37.76,37.65,37.67,98000.0,26.9072,26.9357,26.8572,26.8715,98000.0
2011-11-29 11:10:00,37.68,37.73,37.64,37.71,134700.0,26.8786,26.9143,26.8501,26.9,134700.0
2011-11-29 11:20:00,37.72,37.74,37.64,37.72,101500.0,26.9072,26.9214,26.8501,26.9072,101500.0
2011-11-29 11:30:00,37.72,37.77,37.71,37.74,126900.0,26.9072,26.9428,26.9,26.9214,126900.0
2011-11-29 11:40:00,37.74,37.76,37.7,37.75,51900.0,26.9214,26.9357,26.8929,26.9286,51900.0
2011-11-29 11:50:00,37.76,37.77,37.72,37.76,42300.0,26.9357,26.9428,26.9072,26.9357,42300.0
2011-11-29 12:00:00,37.75,37.76,37.72,37.75,94400.0,26.9286,26.9357,26.9072,26.9286,94400.0
2011-11-29 12:10:00,37.75,37.76,37.73,37.74,76100.0,26.9286,26.9357,26.9143,26.9214,76100.0
2011-11-29 12:20:00,37.74,37.75,37.7,37.73,110100.0,26.9214,26.9286,26.8929,26.9143,110100.0
2011-11-29 12:30:00,37.73,37.75,37.66,37.67,140900.0,26.9143,26.9286,26.8644,26.8715,140900.0
2011-11-29 12:40:00,37.67,37.72,37.65,37.7,115800.0,26.8715,26.9072,26.8572,26.8929,115800.0
2011-11-29 12:50:00,37.71,37.77,37.69,37.77,109200.0,26.9,26.9428,26.8858,26.9428,109200.0
2011-11-29 13:00:00,37.77,37.78,37.75,37.78,94900.0,26.9428,26.95,26.9286,26.95,94900.0
2011-11-29 13:10:00,37.78,37.8,37.74,37.74,109100.0,26.95,26.9642,26.9214,26.9214,109100.0
2011-11-29 13:20:00,37.74,37.84,37.73,37.82,96200.0,26.9214,26.9928,26.9143,26.9785,96200.0
2011-11-29 13:30:00,37.82,37.82,37.73,37.82,158000.0,26.9785,26.9785,26.9143,26.9785,158000.0
2011-11-29 13:40:00,37.82,37.83,37.73,37.73,69300.0,26.9785,26.9856,26.9143,26.9143,69300.0
2011-11-29 13:50:00,37.73,37.74,37.64,37.69,108800.0,26.9143,26.9214,26.8501,26.8858,108800.0
2011-11-29 14:00:00,37.69,37.7,37.64,37.66,82100.0,26.8858,26.8929,26.8501,26.8644,82100.0
2011-11-29 14:10:00,37.66,37.73,37.62,37.72,107700.0,26.8644,26.9143,26.8358,26.9072,107700.0
2011-11-29 14:20:00,37.72,37.74,37.7,37.73,58400.0,26.9072,26.9214,26.8929,26.9143,58400.0
2011-11-29 14:30:00,37.72,37.79,37.71,37.75,75300.0,26.9072,26.9571,26.9,26.9286,75300.0
2011-11-29 14:40:00,37.75,37.81,37.73,37.73,68500.0,26.9286,26.9714,26.9143,26.9143,68500.0
2011-11-29 14:50:00,37.72,37.78,37.7,37.76,99500.0,26.9072,26.95,26.8929,26.9357,99500.0
2011-11-29 15:00:00,37.76,37.77,37.69,37.69,102700.0,26.9357,26.9428,26.8858,26.8858,102700.0
2011-11-29 15:10:00,37.7,37.81,37.69,37.78,133600.0,26.8929,26.9714,26.8858,26.95,133600.0
2011-11-29 15:20:00,37.79,37.82,37.76,37.78,100500.0,26.9571,26.9785,26.9357,26.95,100500.0
2011-11-29 15:30:00,37.79,37.81,37.7,37.74,198100.0,26.9571,26.9714,26.8929,26.9214,198100.0
2011-11-29 15:40:00,37.75,37.8,37.7,37.74,389000.0,26.9286,26.9642,26.8929,26.9214,389000.0
2011-11-29 15:50:00,37.73,37.75,37.65,37.69,860200.0,26.9143,26.9286,26.8572,26.8858,860200.0
2011-11-30 09:30:00,38.67,38.96,38.62,38.71,667100.0,27.5848,27.7917,27.5492,27.6134,667100.0
2011-11-30 09:40:00,38.71,39.09,38.71,38.89,628500.0,27.6134,27.8844,27.6134,27.7418,628500.0
2011-11-30 09:50:00,38.88,38.91,38.79,38.85,524600.0,27.7346,27.756,27.6704,27.7132,524600.0
2011-11-30 10:00:00,38.85,38.92,38.78,38.9,403100.0,27.7132,27.7632,27.6633,27.7489,403100.0
2011-11-30 10:10:00,38.89,38.91,38.88,38.91,360400.0,27.7418,27.756,27.7346,27.756,360400.0
2011-11-30 10:20:00,38.91,38.96,38.88,38.95,213000.0,27.756,27.7917,27.7346,27.7846,213000.0
2011-11-30 10:30:00,38.94,39.0,38.9,38.99,223600.0,27.7774,27.8202,27.7489,27.8131,223600.0
2011-11-30 10:40:00,38.99,39.15,38.97,39.15,330200.0,27.8131,27.9272,27.7988,27.9272,330200.0
2011-11-30 10:50:00,39.15,39.3,39.13,39.29,539400.0,27.9272,28.0343,27.913,28.0271,539400.0
2011-11-30 11:00:00,39.28,39.29,39.16,39.16,321000.0,28.02,28.0271,27.9344,27.9344,321000.0
2011-11-30 11:10:00,39.16,39.27,39.15,39.25,292300.0,27.9344,28.0128,27.9272,27.9986,292300.0
2011-11-30 11:20:00,39.24,39.27,39.19,39.23,193400.0,27.9914,28.0128,27.9558,27.9843,193400.0
2011-11-30 11:30:00,39.23,39.26,39.11,39.15,233900.0,27.9843,28.0057,27.8987,27.9272,233900.0
2011-11-30 11:40:00,39.15,39.19,39.09,39.09,153600.0,27.9272,27.9558,27.8844,27.8844,153600.0
2011-11-30 11:50:00,39.09,39.16,39.01,39.04,168500.0,27.8844,27.9344,27.8274,27.8488,168500.0
2011-11-30 12:00:00,39.04,39.06,38.98,38.99,158300.0,27.8488,27.863,27.806,27.8131,158300.0
2011-11-30 12:10:00,38.99,39.0,38.89,38.94,172900.0,27.8131,27.8202,27.7418,27.7774,172900.0
2011-11-30 12:20:00,38.95,39.05,38.92,39.03,110100.0,27.7846,27.8559,27.7632,27.8416,110100.0
2011-11-30 12:30:00,39.02,39.03,38.95,38.98,86400.0,27.8345,27.8416,27.7846,27.806,86400.0
2011-11-30 12:40:00,38.97,39.02,38.97,38.99,92000.0,27.7988,27.8345,27.7988,27.8131,92000.0
2011-11-30 12:50:00,38.99,39.05,38.98,39.02,71300.0,27.8131,27.8559,27.806,27.8345,71300.0
2011-11-30 13:00:00,39.02,39.04,39.0,39.02,130200.0,27.8345,27.8488,27.8202,27.8345,130200.0
2011-11-30 13:10:00,39.02,39.02,38.99,39.0,187500.0,27.8345,27.8345,27.8131,27.8202,187500.0
2011-11-30 13:20:00,39.0,39.01,38.97,38.97,214200.0,27.8202,27.8274,27.7988,27.7988,214200.0
2011-11-30 13:30:00,38.97,38.99,38.91,38.91,100100.0,27.7988,27.8131,27.756,27.756,100100.0
2011-11-30 13:40:00,38.91,38.91,38.85,38.86,131000.0,27.756,27.756,27.7132,27.7204,131000.0
2011-11-30 13:50:00,38.85,38.87,38.81,38.82,137500.0,27.7132,27.7275,27.6847,27.6918,137500.0
2011-11-30 14:00:00,38.83,38.85,38.76,38.8,187000.0,27.699,27.7132,27.649,27.6776,187000.0
2011-11-30 14:10:00,38.79,38.81,38.78,38.8,166300.0,27.6704,27.6847,27.6633,27.6776,166300.0
2011-11-30 14:20:00,38.79,38.81,38.75,38.76,236100.0,27.6704,27.6847,27.6419,27.649,236100.0
2011-11-30 14:30:00,38.76,38.86,38.76,38.82,149200.0,27.649,27.7204,27.649,27.6918,149200.0
2011-11-30 14:40:00,38.82,38.84,38.76,38.78,133700.0,27.6918,27.7061,27.649,27.6633,133700.0
2011-11-30 14:50:00,38.78,38.83,38.75,38.79,127200.0,27.6633,27.699,27.6419,27.6704,127200.0
2011-11-30 15:00:00,38.79,38.8,38.78,38.79,206300.0,27.6704,27.6776,27.6633,27.6704,206300.0
2011-11-30 15:10:00,38.8,38.81,38.79,38.8,263400.0,27.6776,27.6847,27.6704,27.6776,263400.0
2011-11-30 15:20:00,38.8,38.8,38.79,38.8,199600.0,27.6776,27.6776,27.6704,27.6776,199600.0
2011-11-30 15:30:00,38.79,38.8,38.79,38.79,201900.0,27.6704,27.6776,27.6704,27.6704,201900.0
2011-11-30 15:40:00,38.79,38.83,38.79,38.8,1093600.0,27.6704,27.699,27.6704,27.6776,1093600.0
2011-11-30 15:50:00,38.8,38.84,38.78,38.81,1821200.0,27.6776,27.7061,27.6633,27.6847,1821200.0
2011-12-01 09:30:00,38.66,39.12,38.64,38.9,320200.0,27.5777,27.9058,27.5634,27.7489,320200.0
2011-12-01 09:40:00,38.9,38.92,38.79,38.86,396000.0,27.7489,27.7632,27.6704,27.7204,396000.0
2011-12-01 09:50:00,38.86,38.97,38.85,38.95,184500.0,27.7204,27.7988,27.7132,27.7846,184500.0
2011-12-01 10:00:00,38.95,39.02,38.9,38.99,428000.0,27.7846,27.8345,27.7489,27.8131,428000.0
2011-12-01 10:10:00,38.99,39.01,38.95,38.99,213600.0,27.8131,27.8274,27.7846,27.8131,213600.0
2011-12-01 10:20:00,38.99,39.01,38.99,39.01,127900.0,27.8131,27.8274,27.8131,27.8274,127900.0
2011-12-01 10:30:00,39.01,39.01,38.95,38.98,213300.0,27.8274,27.8274,27.7846,27.806,213300.0
2011-12-01 10:40:00,38.99,39.0,38.91,38.91,139100.0,27.8131,27.8202,27.756,27.756,139100.0
2011-12-01 10:50:00,38.91,38.99,38.91,38.92,139600.0,27.756,27.8131,27.756,27.7632,139600.0
2011-12-01 11:00:00,38.92,38.94,38.9,38.92,350300.0,27.7632,27.7774,27.7489,27.7632,350300.0
2011-12-01 11:10:00,38.91,38.93,38.85,38.87,213000.0,27.756,27.7703,27.7132,27.7275,213000.0
2011-12-01 11:20:00,38.87,38.89,38.78,38.8,141200.0,27.7275,27.7418,27.6633,27.6776,141200.0
2011-12-01 11:30:00,38.79,38.82,38.73,38.8,258200.0,27.6704,27.6918,27.6276,27.6776,258200.0
2011-12-01 11:40:00,38.81,38.81,38.69,38.7,229800.0,27.6847,27.6847,27.5991,27.6062,229800.0
2011-12-01 11:50:00,38.69,38.72,38.68,38.69,244400.0,27.5991,27.6205,27.592,27.5991,244400.0
2011-12-01 12:00:00,38.69,38.73,38.66,38.7,245200.0,27.5991,27.6276,27.5777,27.6062,245200.0
2011-12-01 12:10:00,38.71,38.71,38.63,38.65,162100.0,27.6134,27.6134,27.5563,27.5706,162100.0
2011-12-01 12:20:00,38.65,38.71,38.64,38.65,187300.0,27.5706,27.6134,27.5634,27.5706,187300.0
2011-12-01 12:30:00,38.65,38.65,38.51,38.51,206100.0,27.5706,27.5706,27.4707,27.4707,206100.0
2011-12-01 12:40:00,38.51,38.52,38.46,38.47,137600.0,27.4707,27.4778,27.435,27.4422,137600.0
2011-12-01 12:50:00,38.47,38.49,38.42,38.42,209600.0,27.4422,27.4564,27.4065,27.4065,209600.0
2011-12-01 13:00:00,38.43,38.52,38.43,38.52,251900.0,27.4136,27.4778,27.4136,27.4778,251900.0
2011-12-01 13:10:00,38.51,38.62,38.51,38.62,166800.0,27.4707,27.5492,27.4707,27.5492,166800.0
2011-12-01 13:20:00,38.62,38.62,38.54,38.55,216000.0,27.5492,27.5492,27.4921,27.4992,216000.0
2011-12-01 13:30:00,38.55,38.59,38.55,38.59,123300.0,27.4992,27.5278,27.4992,27.5278,123300.0
2011-12-01 13:40:00,38.59,38.64,38.59,38.61,380000.0,27.5278,27.5634,27.5278,27.542,380000.0
2011-12-01 13:50:00,38.61,38.62,38.55,38.59,179900.0,27.542,27.5492,27.4992,27.5278,179900.0
2011-12-01 14:00:00,38.59,38.61,38.53,38.54,321400.0,27.5278,27.542,27.485,27.4921,321400.0
2011-12-01 14:10:00,38.54,38.55,38.5,38.51,176900.0,27.4921,27.4992,27.4636,27.4707,176900.0
2011-12-01 14:20:00,38.51,38.55,38.51,38.51,139300.0,27.4707,27.4992,27.4707,27.4707,139300.0
2011-12-01 14:30:00,38.51,38.51,38.46,38.48,260600.0,27.4707,27.4707,27.435,27.4493,260600.0
2011-12-01 14:40:00,38.49,38.51,38.48,38.49,172800.0,27.4564,27.4707,27.4493,27.4564,172800.0
2011-12-01 14:50:00,38.5,38.52,38.48,38.48,155300.0,27.4636,27.4778,27.4493,27.4493,155300.0
2011-12-01 15:00:00,38.48,38.5,38.39,38.4,271900.0,27.4493,27.4636,27.3851,27.3922,271900.0
2011-12-01 15:10:00,38.4,38.42,38.4,38.42,216800.0,27.3922,27.4065,27.3922,27.4065,216800.0
2011-12-01 15:20:00,38.41,38.5,38.41,38.5,168800.0,27.3994,27.4636,27.3994,27.4636,168800.0
2011-12-01 15:30:00,38.5,38.5,38.47,38.47,210100.0,27.4636,27.4636,27.4422,27.4422,210100.0
2011-12-01 15:40:00,38.48,38.48,38.44,38.48,475400.0,27.4493,27.4493,27.4208,27.4493,475400.0
2011-12-01 15:50:00,38.48,38.48,38.41,38.47,600800.0,27.4493,27.4493,27.3994,27.4422,600800.0
2011-12-02 09:30:00,38.72,38.81,38.41,38.44,384800.0,27.6205,27.6847,27.3994,27.4208,384800.0
2011-12-02 09:40:00,38.44,38.49,38.35,38.37,262000.0,27.4208,27.4564,27.3566,27.3708,262000.0
2011-12-02 09:50:00,38.36,38.5,38.34,38.42,224000.0,27.3637,27.4636,27.3494,27.4065,224000.0
2011-12-02 10:00:00,38.42,38.49,38.38,38.38,262800.0,27.4065,27.4564,27.378,27.378,262800.0
2011-12-02 10:10:00,38.39,38.42,38.38,38.4,302500.0,27.3851,27.4065,27.378,27.3922,302500.0
2011-12-02 10:20:00,38.4,38.42,38.38,38.4,491000.0,27.3922,27.4065,27.378,27.3922,491000.0
2011-12-02 10:30:00,38.4,38.47,38.39,38.44,234500.0,27.3922,27.4422,27.3851,27.4208,234500.0
2011-12-02 10:40:00,38.44,38.5,38.43,38.45,449300.0,27.4208,27.4636,27.4136,27.4279,449300.0
2011-12-02 10:50:00,38.46,38.47,38.45,38.46,81000.0,27.435,27.4422,27.4279,27.435,81000.0
2011-12-02 11:00:00,38.46,38.47,38.39,38.39,170100.0,27.435,27.4422,27.3851,27.3851,170100.0
2011-12-02 11:10:00,38.4,38.41,38.36,38.37,158800.0,27.3922,27.3994,27.3637,27.3708,158800.0
2011-12-02 11:20:00,38.37,38.39,38.36,38.36,228400.0,27.3708,27.3851,27.3637,27.3637,228400.0
2011-12-02 11:30:00,38.36,38.4,38.33,38.35,158100.0,27.3637,27.3922,27.3423,27.3566,158100.0
2011-12-02 11:40:00,38.35,38.38,38.22,38.22,190200.0,27.3566,27.378,27.2638,27.2638,190200.0
2011-12-02 11:50:00,38.22,38.27,38.21,38.25,116400.0,27.2638,27.2995,27.2567,27.2852,116400.0
2011-12-02 12:00:00,38.25,38.27,38.2,38.25,118500.0,27.2852,27.2995,27.2496,27.2852,118500.0
2011-12-02 12:10:00,38.24,38.29,38.22,38.29,193500.0,27.2781,27.3138,27.2638,27.3138,193500.0
2011-12-02 12:20:00,38.29,38.35,38.27,38.29,245300.0,27.3138,27.3566,27.2995,27.3138,245300.0
2011-12-02 12:30:00,38.3,38.32,38.27,38.3,149200.0,27.3209,27.3352,27.2995,27.3209,149200.0
2011-12-02 12:40:00,38.3,38.38,38.29,38.38,103500.0,27.3209,27.378,27.3138,27.378,103500.0
2011-12-02 12:50:00,38.38,38.41,38.36,38.41,92800.0,27.378,27.3994,27.3637,27.3994,92800.0
2011-12-02 13:00:00,38.4,38.41,38.34,38.36,132300.0,27.3922,27.3994,27.3494,27.3637,132300.0
2011-12-02 13:10:00,38.37,38.38,38.32,38.37,128000.0,27.3708,27.378,27.3352,27.3708,128000.0
2011-12-02 13:20:00,38.37,38.4,38.36,38.38,119700.0,27.3708,27.3922,27.3637,27.378,119700.0
2011-12-02 13:30:00,38.38,38.41,38.37,38.41,166600.0,27.378,27.3994,27.3708,27.3994,166600.0
2011-12-02 13:40:00,38.41,38.43,38.37,38.37,167600.0,27.3994,27.4136,27.3708,27.3708,167600.0
2011-12-02 13:50:00,38.37,38.41,38.37,38.4,138600.0,27.3708,27.3994,27.3708,27.3922,138600.0
2011-12-02 14:00:00,38.4,38.4,38.29,38.32,277600.0,27.3922,27.3922,27.3138,27.3352,277600.0
2011-12-02 14:10:00,38.32,38.36,38.32,38.35,109200.0,27.3352,27.3637,27.3352,27.3566,109200.0
2011-12-02 14:20:00,38.35,38.37,38.33,38.34,317900.0,27.3566,27.3708,27.3423,27.3494,317900.0
2011-12-02 14:30:00,38.33,38.39,38.33,38.39,122000.0,27.3423,27.3851,27.3423,27.3851,122000.0
2011-12-02 14:40:00,38.39,38.4,38.35,38.38,203700.0,27.3851,27.3922,27.3566,27.378,203700.0
2011-12-02 14:50:00,38.37,38.4,38.32,38.32,196600.0,27.3708,27.3922,27.3352,27.3352,196600.0
2011-12-02 15:00:00,38.32,38.37,38.31,38.34,199900.0,27.3352,27.3708,27.328,27.3494,199900.0
2011-12-02 15:10:00,38.34,38.39,38.34,38.37,228900.0,27.3494,27.3851,27.3494,27.3708,228900.0
2011-12-02 15:20:00,38.37,38.37,38.31,38.32,291000.0,27.3708,27.3708,27.328,27.3352,291000.0
2011-12-02 15:30:00,38.33,38.37,38.29,38.35,345200.0,27.3423,27.3708,27.3138,27.3566,345200.0
2011-12-02 15:40:00,38.34,38.36,38.3,38.33,557300.0,27.3494,27.3637,27.3209,27.3423,557300.0
2011-12-02 15:50:00,38.33,38.36,38.29,38.3,776200.0,27.3423,27.3637,27.3138,27.3209,776200.0
2011-12-05 09:30:00,38.65,38.75,38.53,38.54,316300.0,27.5706,27.6419,27.485,27.4921,316300.0
2011-12-05 09:40:00,38.53,38.61,38.47,38.55,307600.0,27.485,27.542,27.4422,27.4992,307600.0
2011-12-05 09:50:00,38.55,38.62,38.54,38.61,214400.0,27.4992,27.5492,27.4921,27.542,214400.0
2011-12-05 10:00:00,38.61,38.62,38.48,38.53,135500.0,27.542,27.5492,27.4493,27.485,135500.0
2011-12-05 10:10:00,38.52,38.55,38.45,38.47,199200.0,27.4778,27.4992,27.4279,27.4422,199200.0
2011-12-05 10:20:00,38.47,38.57,38.47,38.5,565100.0,27.4422,27.5135,27.4422,27.4636,565100.0
2011-12-05 10:30:00,38.51,38.59,38.5,38.55,242300.0,27.4707,27.5278,27.4636,27.4992,242300.0
2011-12-05 10:40:00,38.55,38.61,38.54,38.58,272100.0,27.4992,27.542,27.4921,27.5206,272100.0
2011-12-05 10:50:00,38.57,38.59,38.53,38.54,116800.0,27.5135,27.5278,27.485,27.4921,116800.0
2011-12-05 11:00:00,38.54,38.57,38.54,38.54,180800.0,27.4921,27.5135,27.4921,27.4921,180800.0
2011-12-05 11:10:00,38.54,38.58,38.54,38.55,125200.0,27.4921,27.5206,27.4921,27.4992,125200.0
2011-12-05 11:20:00,38.55,38.56,38.51,38.53,80500.0,27.4992,27.5064,27.4707,27.485,80500.0
2011-12-05 11:30:00,38.53,38.56,38.5,38.55,185400.0,27.485,27.5064,27.4636,27.4992,185400.0
2011-12-05 11:40:00,38.55,38.55,38.53,38.53,139500.0,27.4992,27.4992,27.485,27.485,139500.0
2011-12-05 11:50:00,38.54,38.56,38.53,38.55,81900.0,27.4921,27.5064,27.485,27.4992,81900.0
2011-12-05 12:00:00,38.55,38.56,38.54,38.55,104500.0,27.4992,27.5064,27.4921,27.4992,104500.0
2011-12-05 12:10:00,38.55,38.56,38.49,38.5,159300.0,27.4992,27.5064,27.4564,27.4636,159300.0
2011-12-05 12:20:00,38.5,38.52,38.46,38.52,133700.0,27.4636,27.4778,27.435,27.4778,133700.0
2011-12-05 12:30:00,38.52,38.52,38.49,38.5,147000.0,27.4778,27.4778,27.4564,27.4636,147000.0
2011-12-05 12:40:00,38.5,38.53,38.49,38.51,97300.0,27.4636,27.485,27.4564,27.4707,97300.0
2011-12-05 12:50:00,38.51,38.55,38.51,38.52,138400.0,27.4707,27.4992,27.4707,27.4778,138400.0
2011-12-05 13:00:00,38.52,38.56,38.51,38.55,80700.0,27.4778,27.5064,27.4707,27.4992,80700.0
2011-12-05 13:10:00,38.55,38.55,38.51,38.52,59900.0,27.4992,27.4992,27.4707,27.4778,59900.0
2011-12-05 13:20:00,38.52,38.52,38.49,38.5,135800.0,27.4778,27.4778,27.4564,27.4636,135800.0
2011-12-05 13:30:00,38.5,38.54,38.49,38.53,81300.0,27.4636,27.4921,27.4564,27.485,81300.0
2011-12-05 13:40:00,38.53,38.54,38.37,38.37,235000.0,27.485,27.4921,27.3708,27.3708,235000.0
2011-12-05 13:50:00,38.38,38.41,38.27,38.28,244300.0,27.378,27.3994,27.2995,27.3066,244300.0
2011-12-05 14:00:00,38.28,38.29,38.22,38.26,162800.0,27.3066,27.3138,27.2638,27.2924,162800.0
2011-12-05 14:10:00,38.27,38.36,38.26,38.36,150700.0,27.2995,27.3637,27.2924,27.3637,150700.0
2011-12-05 14:20:00,38.36,38.36,38.27,38.35,116400.0,27.3637,27.3637,27.2995,27.3566,116400.0
2011-12-05 14:30:00,38.35,38.36,38.28,38.33,104700.0,27.3566,27.3637,27.3066,27.3423,104700.0
2011-12-05 14:40:00,38.33,38.36,38.3,38.32,126700.0,27.3423,27.3637,27.3209,27.3352,126700.0
2011-12-05 14:50:00,38.32,38.39,38.31,38.36,107200.0,27.3352,27.3851,27.328,27.3637,107200.0
2011-12-05 15:00:00,38.36,38.39,38.22,38.26,212000.0,27.3637,27.3851,27.2638,27.2924,212000.0
2011-12-05 15:10:00,38.26,38.28,38.19,38.25,169700.0,27.2924,27.3066,27.2424,27.2852,169700.0
2011-12-05 15:20:00,38.25,38.31,38.24,38.26,194800.0,27.2852,27.328,27.2781,27.2924,194800.0
2011-12-05 15:30:00,38.26,38.28,38.2,38.26,270200.0,27.2924,27.3066,27.2496,27.2924,270200.0
2011-12-05 15:40:00,38.27,38.35,38.21,38.31,446800.0,27.2995,27.3566,27.2567,27.328,446800.0
2011-12-05 15:50:00,38.31,38.41,38.29,38.32,1055600.0,27.328,27.3994,27.3138,27.3352,1055600.0
2011-12-06 09:30:00,38.23,38.35,38.19,38.31,196400.0,27.271,27.3566,27.2424,27.328,196400.0
2011-12-06 09:40:00,38.32,38.33,38.25,38.26,144200.0,27.3352,27.3423,27.2852,27.2924,144200.0
2011-12-06 09:50:00,38.25,38.32,38.21,38.22,313200.0,27.2852,27.3352,27.2567,27.2638,313200.0
2011-12-06 10:00:00,38.22,38.28,38.19,38.2,215900.0,27.2638,27.3066,27.2424,27.2496,215900.0
2011-12-06 10:10:00,38.19,38.26,38.16,38.21,119000.0,27.2424,27.2924,27.221,27.2567,119000.0
2011-12-06 10:20:00,38.21,38.27,38.18,38.24,177900.0,27.2567,27.2995,27.2353,27.2781,177900.0
2011-12-06 10:30:00,38.23,38.27,38.17,38.2,179800.0,27.271,27.2995,27.2282,27.2496,179800.0
2011-12-06 10:40:00,38.21,38.22,38.12,38.12,282400.0,27.2567,27.2638,27.1925,27.1925,282400.0
2011-12-06 10:50:00,38.12,38.13,38.06,38.13,247100.0,27.1925,27.1996,27.1497,27.1996,247100.0
2011-12-06 11:00:00,38.12,38.21,38.12,38.14,135200.0,27.1925,27.2567,27.1925,27.2068,135200.0
2011-12-06 11:10:00,38.13,38.18,38.12,38.18,72900.0,27.1996,27.2353,27.1925,27.2353,72900.0
2011-12-06 11:20:00,38.17,38.23,38.17,38.2,103700.0,27.2282,27.271,27.2282,27.2496,103700.0
2011-12-06 11:30:00,38.2,38.2,38.15,38.19,91100.0,27.2496,27.2496,27.2139,27.2424,91100.0
2011-12-06 11:40:00,38.18,38.2,38.15,38.16,87000.0,27.2353,27.2496,27.2139,27.221,87000.0
2011-12-06 11:50:00,38.16,38.21,38.15,38.19,102000.0,27.221,27.2567,27.2139,27.2424,102000.0
2011-12-06 12:00:00,38.2,38.21,38.17,38.2,105400.0,27.2496,27.2567,27.2282,27.2496,105400.0
2011-12-06 12:10:00,38.19,38.23,38.18,38.18,88600.0,27.2424,27.271,27.2353,27.2353,88600.0
2011-12-06 12:20:00,38.18,38.2,38.14,38.18,130600.0,27.2353,27.2496,27.2068,27.2353,130600.0
2011-12-06 12:30:00,38.18,38.21,38.16,38.2,70300.0,27.2353,27.2567,27.221,27.2496,70300.0
2011-12-06 12:40:00,38.2,38.22,38.19,38.21,56600.0,27.2496,27.2638,27.2424,27.2567,56600.0
2011-12-06 12:50:00,38.22,38.26,38.21,38.21,61700.0,27.2638,27.2924,27.2567,27.2567,61700.0
2011-12-06 13:00:00,38.21,38.26,38.21,38.23,101500.0,27.2567,27.2924,27.2567,27.271,101500.0
2011-12-06 13:10:00,38.23,38.31,38.18,38.31,116900.0,27.271,27.328,27.2353,27.328,116900.0
2011-12-06 13:20:00,38.31,38.34,38.29,38.31,89900.0,27.328,27.3494,27.3138,27.328,89900.0
2011-12-06 13:30:00,38.31,38.32,38.28,38.32,215000.0,27.328,27.3352,27.3066,27.3352,215000.0
2011-12-06 13:40:00,38.32,38.32,38.25,38.27,60200.0,27.3352,27.3352,27.2852,27.2995,60200.0
2011-12-06 13:50:00,38.26,38.35,38.26,38.35,86500.0,27.2924,27.3566,27.2924,27.3566,86500.0
2011-12-06 14:00:00,38.34,38.37,38.28,38.28,82500.0,27.3494,27.3708,27.3066,27.3066,82500.0
2011-12-06 14:10:00,38.28,38.33,38.27,38.31,112300.0,27.3066,27.3423,27.2995,27.328,112300.0
2011-12-06 14:20:00,38.31,38.31,38.25,38.26,90300.0,27.328,27.328,27.2852,27.2924,90300.0
2011-12-06 14:30:00,38.26,38.38,38.26,38.34,143100.0,27.2924,27.378,27.2924,27.3494,143100.0
2011-12-06 14:40:00,38.35,38.42,38.34,38.41,140800.0,27.3566,27.4065,27.3494,27.3994,140800.0
2011-12-06 14:50:00,38.4,38.45,38.39,38.4,80700.0,27.3922,27.4279,27.3851,27.3922,80700.0
2011-12-06 15:00:00,38.4,38.44,38.38,38.39,135600.0,27.3922,27.4208,27.378,27.3851,135600.0
2011-12-06 15:10:00,38.39,38.43,38.39,38.4,89200.0,27.3851,27.4136,27.3851,27.3922,89200.0
2011-12-06 15:20:00,38.4,38.45,38.34,38.36,162600.0,27.3922,27.4279,27.3494,27.3637,162600.0
2011-12-06 15:30:00,38.36,38.41,38.36,38.38,123500.0,27.3637,27.3994,27.3637,27.378,123500.0
2011-12-06 15:40:00,38.38,38.4,38.33,38.33,339300.0,27.378,27.3922,27.3423,27.3423,339300.0
2011-12-06 15:50:00,38.33,38.35,38.27,38.28,471300.0,27.3423,27.3566,27.2995,27.3066,471300.0
2011-12-07 09:30:00,38.31,38.31,37.88,38.08,186200.0,27.328,27.328,27.0213,27.164,186200.0
2011-12-07 09:40:00,38.08,38.14,38.0,38.12,104400.0,27.164,27.2068,27.1069,27.1925,104400.0
2011-12-07 09:50:00,38.12,38.16,38.05,38.14,130200.0,27.1925,27.221,27.1426,27.2068,130200.0
2011-12-07 10:00:00,38.14,38.15,38.07,38.09,105500.0,27.2068,27.2139,27.1568,27.1711,105500.0
2011-12-07 10:10:00,38.09,38.15,38.09,38.1,142900.0,27.1711,27.2139,27.1711,27.1782,142900.0
2011-12-07 10:20:00,38.11,38.11,38.0,38.0,126700.0,27.1854,27.1854,27.1069,27.1069,126700.0
2011-12-07 10:30:00,38.0,38.05,37.96,38.05,193600.0,27.1069,27.1426,27.0784,27.1426,193600.0
2011-12-07 10:40:00,38.05,38.13,38.04,38.13,143500.0,27.1426,27.1996,27.1354,27.1996,143500.0
2011-12-07 10:50:00,38.13,38.21,38.12,38.21,122500.0,27.1996,27.2567,27.1925,27.2567,122500.0
2011-12-07 11:00:00,38.21,38.21,38.14,38.14,113700.0,27.2567,27.2567,27.2068,27.2068,113700.0
2011-12-07 11:10:00,38.15,38.2,38.14,38.2,135100.0,27.2139,27.2496,27.2068,27.2496,135100.0
2011-12-07 11:20:00,38.2,38.28,38.19,38.21,269400.0,27.2496,27.3066,27.2424,27.2567,269400.0
2011-12-07 11:30:00,38.21,38.33,38.21,38.33,146400.0,27.2567,27.3423,27.2567,27.3423,146400.0
2011-12-07 11:40:00,38.34,38.34,38.28,38.28,50100.0,27.3494,27.3494,27.3066,27.3066,50100.0
2011-12-07 11:50:00,38.29,38.31,38.27,38.29,88400.0,27.3138,27.328,27.2995,27.3138,88400.0
2011-12-07 12:00:00,38.28,38.41,38.28,38.38,331100.0,27.3066,27.3994,27.3066,27.378,331100.0
2011-12-07 12:10:00,38.38,38.39,38.35,38.36,58900.0,27.378,27.3851,27.3566,27.3637,58900.0
2011-12-07 12:20:00,38.36,38.5,38.35,38.49,208700.0,27.3637,27.4636,27.3566,27.4564,208700.0
2011-12-07 12:30:00,38.48,38.5,38.42,38.43,91500.0,27.4493,27.4636,27.4065,27.4136,91500.0
2011-12-07 12:40:00,38.43,38.47,38.4,38.4,96900.0,27.4136,27.4422,27.3922,27.3922,96900.0
2011-12-07 12:50:00,38.4,38.42,38.39,38.4,71600.0,27.3922,27.4065,27.3851,27.3922,71600.0
2011-12-07 13:00:00,38.4,38.44,38.4,38.42,61900.0,27.3922,27.4208,27.3922,27.4065,61900.0
2011-12-07 13:10:00,38.41,38.44,38.4,38.44,120600.0,27.3994,27.4208,27.3922,27.4208,120600.0
2011-12-07 13:20:00,38.45,38.47,38.44,38.45,76300.0,27.4279,27.4422,27.4208,27.4279,76300.0
2011-12-07 13:30:00,38.45,38.45,38.41,38.42,200900.0,27.4279,27.4279,27.3994,27.4065,200900.0
2011-12-07 13:40:00,38.42,38.46,38.41,38.42,204700.0,27.4065,27.435,27.3994,27.4065,204700.0
2011-12-07 13:50:00,38.43,38.43,38.38,38.39,184200.0,27.4136,27.4136,27.378,27.3851,184200.0
2011-12-07 14:00:00,38.39,38.4,38.3,38.3,135700.0,27.3851,27.3922,27.3209,27.3209,135700.0
2011-12-07 14:10:00,38.3,38.31,38.26,38.26,103500.0,27.3209,27.328,27.2924,27.2924,103500.0
2011-12-07 14:20:00,38.27,38.3,38.25,38.27,140100.0,27.2995,27.3209,27.2852,27.2995,140100.0
2011-12-07 14:30:00,38.27,38.27,38.23,38.27,122400.0,27.2995,27.2995,27.271,27.2995,122400.0
2011-12-07 14:40:00,38.26,38.27,38.22,38.24,336500.0,27.2924,27.2995,27.2638,27.2781,336500.0
2011-12-07 14:50:00,38.25,38.27,38.24,38.25,73800.0,27.2852,27.2995,27.2781,27.2852,73800.0
2011-12-07 15:00:00,38.24,38.3,38.24,38.24,198700.0,27.2781,27.3209,27.2781,27.2781,198700.0
2011-12-07 15:10:00,38.24,38.33,38.21,38.3,313000.0,27.2781,27.3423,27.2567,27.3209,313000.0
2011-12-07 15:20:00,38.3,38.44,38.29,38.36,279500.0,27.3209,27.4208,27.3138,27.3637,279500.0
2011-12-07 15:30:00,38.37,38.48,38.35,38.46,463800.0,27.3708,27.4493,27.3566,27.435,463800.0
2011-12-07 15:40:00,38.47,38.49,38.34,38.35,920100.0,27.4422,27.4564,27.3494,27.3566,920100.0
2011-12-07 15:50:00,38.35,38.44,38.27,38.31,1134700.0,27.3566,27.4208,27.2995,27.328,1134700.0
2011-12-08 09:30:00,38.07,38.25,37.99,38.24,221000.0,27.1568,27.2852,27.0998,27.2781,221000.0
2011-12-08 09:40:00,38.23,38.31,38.23,38.27,158500.0,27.271,27.328,27.271,27.2995,158500.0
2011-12-08 09:50:00,38.27,38.28,38.13,38.27,147800.0,27.2995,27.3066,27.1996,27.2995,147800.0
2011-12-08 10:00:00,38.26,38.27,38.08,38.11,259600.0,27.2924,27.2995,27.164,27.1854,259600.0
2011-12-08 10:10:00,38.11,38.26,38.11,38.15,202800.0,27.1854,27.2924,27.1854,27.2139,202800.0
2011-12-08 10:20:00,38.16,38.21,38.12,38.2,116500.0,27.221,27.2567,27.1925,27.2496,116500.0
2011-12-08 10:30:00,38.2,38.35,38.2,38.35,100400.0,27.2496,27.3566,27.2496,27.3566,100400.0
2011-12-08 10:40:00,38.35,38.44,38.32,38.42,114300.0,27.3566,27.4208,27.3352,27.4065,114300.0
2011-12-08 10:50:00,38.42,38.43,38.28,38.28,137200.0,27.4065,27.4136,27.3066,27.3066,137200.0
2011-12-08 11:00:00,38.28,38.32,38.24,38.25,116000.0,27.3066,27.3352,27.2781,27.2852,116000.0
2011-12-08 11:10:00,38.24,38.24,38.14,38.16,101000.0,27.2781,27.2781,27.2068,27.221,101000.0
2011-12-08 11:20:00,38.15,38.2,38.13,38.13,73800.0,27.2139,27.2496,27.1996,27.1996,73800.0
2011-12-08 11:30:00,38.14,38.18,38.04,38.04,104800.0,27.2068,27.2353,27.1354,27.1354,104800.0
2011-12-08 11:40:00,38.05,38.12,38.02,38.1,83500.0,27.1426,27.1925,27.1212,27.1782,83500.0
2011-12-08 11:50:00,38.09,38.15,38.05,38.1,98200.0,27.1711,27.2139,27.1426,27.1782,98200.0
2011-12-08 12:00:00,38.1,38.11,38.03,38.07,85500.0,27.1782,27.1854,27.1283,27.1568,85500.0
2011-12-08 12:10:00,38.07,38.11,38.04,38.11,90400.0,27.1568,27.1854,27.1354,27.1854,90400.0
2011-12-08 12:20:00,38.11,38.11,38.0,38.03,91700.0,27.1854,27.1854,27.1069,27.1283,91700.0
2011-12-08 12:30:00,38.02,38.05,37.99,38.05,121100.0,27.1212,27.1426,27.0998,27.1426,121100.0
2011-12-08 12:40:00,38.05,38.07,38.04,38.05,113800.0,27.1426,27.1568,27.1354,27.1426,113800.0
2011-12-08 12:50:00,38.06,38.09,38.06,38.06,109600.0,27.1497,27.1711,27.1497,27.1497,109600.0
2011-12-08 13:00:00,38.06,38.07,37.93,37.94,202600.0,27.1497,27.1568,27.057,27.0641,202600.0
2011-12-08 13:10:00,37.93,37.93,37.85,37.85,262300.0,27.057,27.057,26.9999,26.9999,262300.0
2011-12-08 13:20:00,37.85,37.86,37.81,37.82,147500.0,26.9999,27.007,26.9714,26.9785,147500.0
2011-12-08 13:30:00,37.82,37.83,37.79,37.83,132500.0,26.9785,26.9856,26.9571,26.9856,132500.0
2011-12-08 13:40:00,37.82,37.89,37.82,37.86,113600.0,26.9785,27.0284,26.9785,27.007,113600.0
2011-12-08 13:50:00,37.85,37.89,37.83,37.89,102300.0,26.9999,27.0284,26.9856,27.0284,102300.0
2011-12-08 14:00:00,37.88,37.9,37.81,37.9,113000.0,27.0213,27.0356,26.9714,27.0356,113000.0
2011-12-08 14:10:00,37.9,37.93,37.89,37.92,127900.0,27.0356,27.057,27.0284,27.0498,127900.0
2011-12-08 14:20:00,37.93,37.93,37.88,37.91,154200.0,27.057,27.057,27.0213,27.0427,154200.0
2011-12-08 14:30:00,37.91,37.94,37.87,37.87,224100.0,27.0427,27.0641,27.0142,27.0142,224100.0
2011-12-08 14:40:00,37.87,37.88,37.81,37.86,201600.0,27.0142,27.0213,26.9714,27.007,201600.0
2011-12-08 14:50:00,37.86,37.87,37.77,37.8,240000.0,27.007,27.0142,26.9428,26.9642,240000.0
2011-12-08 15:00:00,37.8,37.83,37.75,37.75,218900.0,26.9642,26.9856,26.9286,26.9286,218900.0
2011-12-08 15:10:00,37.75,37.95,37.75,37.93,322700.0,26.9286,27.0712,26.9286,27.057,322700.0
2011-12-08 15:20:00,37.93,38.05,37.93,38.02,316300.0,27.057,27.1426,27.057,27.1212,316300.0
2011-12-08 15:30:00,38.02,38.09,37.95,37.95,401600.0,27.1212,27.1711,27.0712,27.0712,401600.0
2011-12-08 15:40:00,37.95,37.98,37.72,37.76,572500.0,27.0712,27.0926,26.9072,26.9357,572500.0
2011-12-08 15:50:00,37.76,37.77,37.61,37.68,991000.0,26.9357,26.9428,26.8287,26.8786,991000.0
2011-12-09 09:30:00,37.9,38.13,37.89,38.08,138000.0,27.0356,27.1996,27.0284,27.164,138000.0
2011-12-09 09:40:00,38.07,38.14,37.96,38.1,193100.0,27.1568,27.2068,27.0784,27.1782,193100.0
2011-12-09 09:50:00,38.11,38.19,38.07,38.12,199800.0,27.1854,27.2424,27.1568,27.1925,199800.0
2011-12-09 10:00:00,38.13,38.32,38.12,38.26,271000.0,27.1996,27.3352,27.1925,27.2924,271000.0
2011-12-09 10:10:00,38.26,38.35,38.26,38.32,257700.0,27.2924,27.3566,27.2924,27.3352,257700.0
2011-12-09 10:20:00,38.33,38.35,38.29,38.32,126500.0,27.3423,27.3566,27.3138,27.3352,126500.0
2011-12-09 10:30:00,38.31,38.36,38.3,38.3,127500.0,27.328,27.3637,27.3209,27.3209,127500.0
2011-12-09 10:40:00,38.3,38.3,38.19,38.2,140100.0,27.3209,27.3209,27.2424,27.2496,140100.0
2011-12-09 10:50:00,38.2,38.35,38.16,38.32,280400.0,27.2496,27.3566,27.221,27.3352,280400.0
2011-12-09 11:00:00,38.32,38.43,38.31,38.38,134500.0,27.3352,27.4136,27.328,27.378,134500.0
2011-12-09 11:10:00,38.38,38.45,38.37,38.45,117600.0,27.378,27.4279,27.3708,27.4279,117600.0
2011-12-09 11:20:00,38.45,38.5,38.44,38.46,230900.0,27.4279,27.4636,27.4208,27.435,230900.0
2011-12-09 11:30:00,38.46,38.47,38.36,38.39,205200.0,27.435,27.4422,27.3637,27.3851,205200.0
2011-12-09 11:40:00,38.39,38.45,38.33,38.33,124900.0,27.3851,27.4279,27.3423,27.3423,124900.0
2011-12-09 11:50:00,38.33,38.39,38.32,38.33,83800.0,27.3423,27.3851,27.3352,27.3423,83800.0
2011-12-09 12:00:00,38.33,38.37,38.27,38.37,89000.0,27.3423,27.3708,27.2995,27.3708,89000.0
2011-12-09 12:10:00,38.37,38.41,38.31,38.4,90600.0,27.3708,27.3994,27.328,27.3922,90600.0
2011-12-09 12:20:00,38.4,38.41,38.35,38.38,80200.0,27.3922,27.3994,27.3566,27.378,80200.0
2011-12-09 12:30:00,38.37,38.44,38.35,38.41,82900.0,27.3708,27.4208,27.3566,27.3994,82900.0
2011-12-09 12:40:00,38.4,38.46,38.38,38.41,83900.0,27.3922,27.435,27.378,27.3994,83900.0
2011-12-09 12:50:00,38.41,38.42,38.38,38.4,60000.0,27.3994,27.4065,27.378,27.3922,60000.0
2011-12-09 13:00:00,38.4,38.45,38.37,38.39,51100.0,27.3922,27.4279,27.3708,27.3851,51100.0
2011-12-09 13:10:00,38.39,38.45,38.38,38.44,56100.0,27.3851,27.4279,27.378,27.4208,56100.0
2011-12-09 13:20:00,38.44,38.49,38.4,38.48,177100.0,27.4208,27.4564,27.3922,27.4493,177100.0
2011-12-09 13:30:00,38.47,38.5,38.44,38.44,98100.0,27.4422,27.4636,27.4208,27.4208,98100.0
2011-12-09 13:40:00,38.45,38.5,38.44,38.45,89600.0,27.4279,27.4636,27.4208,27.4279,89600.0
2011-12-09 13:50:00,38.45,38.45,38.41,38.42,88700.0,27.4279,27.4279,27.3994,27.4065,88700.0
2011-12-09 14:00:00,38.41,38.45,38.39,38.45,77900.0,27.3994,27.4279,27.3851,27.4279,77900.0
2011-12-09 14:10:00,38.45,38.45,38.43,38.44,73200.0,27.4279,27.4279,27.4136,27.4208,73200.0
2011-12-09 14:20:00,38.45,38.51,38.44,38.47,165200.0,27.4279,27.4707,27.4208,27.4422,165200.0
2011-12-09 14:30:00,38.48,38.5,38.47,38.48,98500.0,27.4493,27.4636,27.4422,27.4493,98500.0
2011-12-09 14:40:00,38.49,38.5,38.45,38.5,103400.0,27.4564,27.4636,27.4279,27.4636,103400.0
2011-12-09 14:50:00,38.5,38.51,38.44,38.44,119900.0,27.4636,27.4707,27.4208,27.4208,119900.0
2011-12-09 15:00:00,38.44,38.45,38.37,38.38,117600.0,27.4208,27.4279,27.3708,27.378,117600.0
2011-12-09 15:10:00,38.38,38.42,38.37,38.38,121800.0,27.378,27.4065,27.3708,27.378,121800.0
2011-12-09 15:20:00,38.38,38.41,38.37,38.38,201400.0,27.378,27.3994,27.3708,27.378,201400.0
2011-12-09 15:30:00,38.37,38.42,38.37,38.42,118900.0,27.3708,27.4065,27.3708,27.4065,118900.0
2011-12-09 15:40:00,38.42,38.46,38.35,38.39,325400.0,27.4065,27.435,27.3566,27.3851,325400.0
2011-12-09 15:50:00,38.38,38.45,38.34,38.38,487300.0,27.378,27.4279,27.3494,27.378,487300.0
2011-12-12 09:30:00,38.28,38.28,38.03,38.04,205100.0,27.3066,27.3066,27.1283,27.1354,205100.0
2011-12-12 09:40:00,38.03,38.07,37.92,38.07,127600.0,27.1283,27.1568,27.0498,27.1568,127600.0
2011-12-12 09:50:00,38.07,38.08,37.99,38.02,130700.0,27.1568,27.164,27.0998,27.1212,130700.0
2011-12-12 10:00:00,38.02,38.09,38.02,38.05,164200.0,27.1212,27.1711,27.1212,27.1426,164200.0
2011-12-12 10:10:00,38.05,38.13,38.04,38.11,239400.0,27.1426,27.1996,27.1354,27.1854,239400.0
2011-12-12 10:20:00,38.11,38.18,38.05,38.15,391800.0,27.1854,27.2353,27.1426,27.2139,391800.0
2011-12-12 10:30:00,38.15,38.2,38.11,38.11,312800.0,27.2139,27.2496,27.1854,27.1854,312800.0
2011-12-12 10:40:00,38.1,38.11,37.98,38.0,149600.0,27.1782,27.1854,27.0926,27.1069,149600.0
2011-12-12 10:50:00,38.0,38.04,37.96,37.99,126600.0,27.1069,27.1354,27.0784,27.0998,126600.0
2011-12-12 11:00:00,37.98,37.98,37.93,37.93,79000.0,27.0926,27.0926,27.057,27.057,79000.0
2011-12-12 11:10:00,37.93,37.94,37.85,37.87,83300.0,27.057,27.0641,26.9999,27.0142,83300.0
2011-12-12 11:20:00,37.86,37.93,37.85,37.9,104300.0,27.007,27.057,26.9999,27.0356,104300.0
2011-12-12 11:30:00,37.89,37.95,37.89,37.9,92900.0,27.0284,27.0712,27.0284,27.0356,92900.0
2011-12-12 11:40:00,37.9,37.91,37.84,37.85,105300.0,27.0356,27.0427,26.9928,26.9999,105300.0
2011-12-12 11:50:00,37.85,37.89,37.76,37.8,222100.0,26.9999,27.0284,26.9357,26.9642,222100.0
2011-12-12 12:00:00,37.79,37.84,37.78,37.82,214900.0,26.9571,26.9928,26.95,26.9785,214900.0
2011-12-12 12:10:00,37.82,37.97,37.81,37.95,239000.0,26.9785,27.0855,26.9714,27.0712,239000.0
2011-12-12 12:20:00,37.95,37.96,37.91,37.96,67900.0,27.0712,27.0784,27.0427,27.0784,67900.0
2011-12-12 12:30:00,37.95,38.02,37.95,38.01,107600.0,27.0712,27.1212,27.0712,27.114,107600.0
2011-12-12 12:40:00,38.0,38.01,37.99,38.0,35100.0,27.1069,27.114,27.0998,27.1069,35100.0
2011-12-12 12:50:00,37.99,38.0,37.95,37.96,77100.0,27.0998,27.1069,27.0712,27.0784,77100.0
2011-12-12 13:00:00,37.96,37.96,37.93,37.93,81700.0,27.0784,27.0784,27.057,27.057,81700.0
2011-12-12 13:10:00,37.93,37.93,37.89,37.91,79900.0,27.057,27.057,27.0284,27.0427,79900.0
2011-12-12 13:20:00,37.91,37.91,37.9,37.91,16300.0,27.0427,27.0427,27.0356,27.0427,16300.0
2011-12-12 13:30:00,37.9,37.98,37.9,37.97,130900.0,27.0356,27.0926,27.0356,27.0855,130900.0
2011-12-12 13:40:00,37.97,38.01,37.97,38.01,129200.0,27.0855,27.114,27.0855,27.114,129200.0
2011-12-12 13:50:00,38.01,38.11,38.0,38.05,179900.0,27.114,27.1854,27.1069,27.1426,179900.0
2011-12-12 14:00:00,38.05,38.06,37.96,37.96,65100.0,27.1426,27.1497,27.0784,27.0784,65100.0
2011-12-12 14:10:00,37.97,38.0,37.91,37.99,79900.0,27.0855,27.1069,27.0427,27.0998,79900.0
2011-12-12 14:20:00,38.0,38.05,37.99,38.02,107000.0,27.1069,27.1426,27.0998,27.1212,107000.0
2011-12-12 14:30:00,38.02,38.06,37.98,38.0,103900.0,27.1212,27.1497,27.0926,27.1069,103900.0
2011-12-12 14:40:00,37.99,37.99,37.98,37.98,51400.0,27.0998,27.0998,27.0926,27.0926,51400.0
2011-12-12 14:50:00,37.99,38.06,37.98,38.06,105500.0,27.0998,27.1497,27.0926,27.1497,105500.0
2011-12-12 15:00:00,38.06,38.12,38.06,38.09,199500.0,27.1497,27.1925,27.1497,27.1711,199500.0
2011-12-12 15:10:00,38.09,38.13,38.08,38.09,252100.0,27.1711,27.1996,27.164,27.1711,252100.0
2011-12-12 15:20:00,38.09,38.16,38.07,38.15,276300.0,27.1711,27.221,27.1568,27.2139,276300.0
2011-12-12 15:30:00,38.15,38.23,38.13,38.21,319900.0,27.2139,27.271,27.1996,27.2567,319900.0
2011-12-12 15:40:00,38.22,38.26,38.11,38.12,324400.0,27.2638,27.2924,27.1854,27.1925,324400.0
2011-12-12 15:50:00,38.12,38.18,38.11,38.16,642400.0,27.1925,27.2353,27.1854,27.221,642400.0
2011-12-13 09:30:00,38.21,38.43,38.21,38.41,229400.0,27.2567,27.4136,27.2567,27.3994,229400.0
2011-12-13 09:40:00,38.42,38.43,38.32,38.37,165500.0,27.4065,27.4136,27.3352,27.3708,165500.0
2011-12-13 09:50:00,38.38,38.5,38.34,38.41,210600.0,27.378,27.4636,27.3494,27.3994,210600.0
2011-12-13 10:00:00,38.41,38.49,38.34,38.34,186000.0,27.3994,27.4564,27.3494,27.3494,186000.0
2011-12-13 10:10:00,38.35,38.36,38.28,38.28,187700.0,27.3566,27.3637,27.3066,27.3066,187700.0
2011-12-13 10:20:00,38.29,38.32,38.17,38.19,215200.0,27.3138,27.3352,27.2282,27.2424,215200.0
2011-12-13 10:30:00,38.18,38.2,38.07,38.12,315700.0,27.2353,27.2496,27.1568,27.1925,315700.0
2011-12-13 10:40:00,38.11,38.12,37.9,38.01,384100.0,27.1854,27.1925,27.0356,27.114,384100.0
2011-12-13 10:50:00,38.01,38.01,37.95,37.98,163200.0,27.114,27.114,27.0712,27.0926,163200.0
2011-12-13 11:00:00,37.98,38.01,37.94,37.96,231900.0,27.0926,27.114,27.0641,27.0784,231900.0
2011-12-13 11:10:00,37.96,38.02,37.96,38.01,272400.0,27.0784,27.1212,27.0784,27.114,272400.0
2011-12-13 11:20:00,38.02,38.03,37.99,38.01,211000.0,27.1212,27.1283,27.0998,27.114,211000.0
2011-12-13 11:30:00,38.0,38.07,37.98,38.07,129600.0,27.1069,27.1568,27.0926,27.1568,129600.0
2011-12-13 11:40:00,38.07,38.07,38.04,38.05,89800.0,27.1568,27.1568,27.1354,27.1426,89800.0
2011-12-13 11:50:00,38.05,38.09,38.04,38.07,174800.0,27.1426,27.1711,27.1354,27.1568,174800.0
2011-12-13 12:00:00,38.08,38.13,38.08,38.13,74100.0,27.164,27.1996,27.164,27.1996,74100.0
2011-12-13 12:10:00,38.13,38.13,38.06,38.06,92200.0,27.1996,27.1996,27.1497,27.1497,92200.0
2011-12-13 12:20:00,38.07,38.07,38.01,38.02,89700.0,27.1568,27.1568,27.114,27.1212,89700.0
2011-12-13 12:30:00,38.03,38.04,37.96,37.96,153500.0,27.1283,27.1354,27.0784,27.0784,153500.0
2011-12-13 12:40:00,37.96,37.97,37.92,37.94,189100.0,27.0784,27.0855,27.0498,27.0641,189100.0
2011-12-13 12:50:00,37.95,38.02,37.94,38.0,368900.0,27.0712,27.1212,27.0641,27.1069,368900.0
2011-12-13 13:00:00,37.99,38.06,37.98,38.05,271700.0,27.0998,27.1497,27.0926,27.1426,271700.0
2011-12-13 13:10:00,38.06,38.15,38.06,38.09,130300.0,27.1497,27.2139,27.1497,27.1711,130300.0
2011-12-13 13:20:00,38.09,38.1,38.07,38.1,103900.0,27.1711,27.1782,27.1568,27.1782,103900.0
2011-12-13 13:30:00,38.09,38.13,38.08,38.08,89300.0,27.1711,27.1996,27.164,27.164,89300.0
2011-12-13 13:40:00,38.08,38.11,38.08,38.1,63700.0,27.164,27.1854,27.164,27.1782,63700.0
2011-12-13 13:50:00,38.1,38.11,38.1,38.1,69500.0,27.1782,27.1854,27.1782,27.1782,69500.0
2011-12-13 14:00:00,38.1,38.12,38.08,38.1,139500.0,27.1782,27.1925,27.164,27.1782,139500.0
2011-12-13 14:10:00,38.1,38.11,38.02,38.02,230800.0,27.1782,27.1854,27.1212,27.1212,230800.0
2011-12-13 14:20:00,38.01,38.05,37.94,38.02,220300.0,27.114,27.1426,27.0641,27.1212,220300.0
2011-12-13 14:30:00,38.02,38.03,37.85,37.85,248600.0,27.1212,27.1283,26.9999,26.9999,248600.0
2011-12-13 14:40:00,37.86,37.93,37.83,37.91,295300.0,27.007,27.057,26.9856,27.0427,295300.0
2011-12-13 14:50:00,37.91,37.95,37.87,37.87,163300.0,27.0427,27.0712,27.0142,27.0142,163300.0
2011-12-13 15:00:00,37.87,37.9,37.83,37.89,213400.0,27.0142,27.0356,26.9856,27.0284,213400.0
2011-12-13 15:10:00,37.89,37.9,37.73,37.75,365700.0,27.0284,27.0356,26.9143,26.9286,365700.0
2011-12-13 15:20:00,37.76,37.79,37.71,37.72,327700.0,26.9357,26.9571,26.9,26.9072,327700.0
2011-12-13 15:30:00,37.71,37.72,37.56,37.56,378800.0,26.9,26.9072,26.793,26.793,378800.0
2011-12-13 15:40:00,37.57,37.69,37.56,37.64,499900.0,26.8002,26.8858,26.793,26.8501,499900.0
2011-12-13 15:50:00,37.65,37.72,37.58,37.68,961900.0,26.8572,26.9072,26.8073,26.8786,961900.0
2011-12-14 09:30:00,37.67,37.94,37.57,37.93,254300.0,26.8715,27.0641,26.8002,27.057,254300.0
2011-12-14 09:40:00,37.94,38.02,37.76,37.78,192100.0,27.0641,27.1212,26.9357,26.95,192100.0
2011-12-14 09:50:00,37.77,37.92,37.7,37.87,145100.0,26.9428,27.0498,26.8929,27.0142,145100.0
2011-12-14 10:00:00,37.87,37.87,37.66,37.68,159500.0,27.0142,27.0142,26.8644,26.8786,159500.0
2011-12-14 10:10:00,37.68,37.68,37.56,37.66,138200.0,26.8786,26.8786,26.793,26.8644,138200.0
2011-12-14 10:20:00,37.66,37.68,37.53,37.55,132400.0,26.8644,26.8786,26.7716,26.7859,132400.0
2011-12-14 10:30:00,37.55,37.58,37.49,37.52,134100.0,26.7859,26.8073,26.7431,26.7645,134100.0
2011-12-14 10:40:00,37.52,37.53,37.46,37.5,110800.0,26.7645,26.7716,26.7217,26.7502,110800.0
2011-12-14 10:50:00,37.51,37.52,37.28,37.28,138800.0,26.7574,26.7645,26.5933,26.5933,138800.0
2011-12-14 11:00:00,37.28,37.36,37.28,37.32,149200.0,26.5933,26.6504,26.5933,26.6218,149200.0
2011-12-14 11:10:00,37.32,37.46,37.32,37.43,203100.0,26.6218,26.7217,26.6218,26.7003,203100.0
2011-12-14 11:20:00,37.44,37.46,37.4,37.45,161700.0,26.7074,26.7217,26.6789,26.7146,161700.0
2011-12-14 11:30:00,37.45,37.45,37.34,37.34,210400.0,26.7146,26.7146,26.6361,26.6361,210400.0
2011-12-14 11:40:00,37.35,37.37,37.33,37.34,162400.0,26.6432,26.6575,26.629,26.6361,162400.0
2011-12-14 11:50:00,37.34,37.35,37.23,37.23,128000.0,26.6361,26.6432,26.5576,26.5576,128000.0
2011-12-14 12:00:00,37.24,37.26,37.22,37.26,122300.0,26.5648,26.579,26.5505,26.579,122300.0
2011-12-14 12:10:00,37.26,37.33,37.26,37.27,151200.0,26.579,26.629,26.579,26.5862,151200.0
2011-12-14 12:20:00,37.27,37.28,37.21,37.22,125200.0,26.5862,26.5933,26.5434,26.5505,125200.0
2011-12-14 12:30:00,37.22,37.25,37.2,37.2,158800.0,26.5505,26.5719,26.5362,26.5362,158800.0
2011-12-14 12:40:00,37.2,37.21,37.17,37.18,151800.0,26.5362,26.5434,26.5148,26.522,151800.0
2011-12-14 12:50:00,37.19,37.19,37.1,37.13,142300.0,26.5291,26.5291,26.4649,26.4863,142300.0
2011-12-14 13:00:00,37.14,37.24,37.11,37.2,259400.0,26.4934,26.5648,26.472,26.5362,259400.0
2011-12-14 13:10:00,37.19,37.25,37.15,37.24,188000.0,26.5291,26.5719,26.5006,26.5648,188000.0
2011-12-14 13:20:00,37.24,37.27,37.2,37.24,167100.0,26.5648,26.5862,26.5362,26.5648,167100.0
2011-12-14 13:30:00,37.25,37.27,37.24,37.26,167400.0,26.5719,26.5862,26.5648,26.579,167400.0
2011-12-14 13:40:00,37.25,37.26,37.21,37.21,77300.0,26.5719,26.579,26.5434,26.5434,77300.0
2011-12-14 13:50:00,37.21,37.21,37.13,37.14,139600.0,26.5434,26.5434,26.4863,26.4934,139600.0
2011-12-14 14:00:00,37.13,37.16,37.09,37.09,220000.0,26.4863,26.5077,26.4578,26.4578,220000.0
2011-12-14 14:10:00,37.09,37.13,37.07,37.1,184800.0,26.4578,26.4863,26.4435,26.4649,184800.0
2011-12-14 14:20:00,37.1,37.18,37.09,37.16,203700.0,26.4649,26.522,26.4578,26.5077,203700.0
2011-12-14 14:30:00,37.16,37.16,37.02,37.04,225100.0,26.5077,26.5077,26.4078,26.4221,225100.0
2011-12-14 14:40:00,37.04,37.07,37.03,37.05,163300.0,26.4221,26.4435,26.415,26.4292,163300.0
2011-12-14 14:50:00,37.05,37.06,36.98,37.04,227500.0,26.4292,26.4364,26.3793,26.4221,227500.0
2011-12-14 15:00:00,37.03,37.15,37.02,37.09,341700.0,26.415,26.5006,26.4078,26.4578,341700.0
2011-12-14 15:10:00,37.09,37.2,37.09,37.14,302600.0,26.4578,26.5362,26.4578,26.4934,302600.0
2011-12-14 15:20:00,37.14,37.14,37.08,37.12,262900.0,26.4934,26.4934,26.4506,26.4792,262900.0
2011-12-14 15:30:00,37.12,37.15,37.03,37.03,331200.0,26.4792,26.5006,26.415,26.415,331200.0
2011-12-14 15:40:00,37.04,37.16,37.03,37.16,495300.0,26.4221,26.5077,26.415,26.5077,495300.0
2011-12-14 15:50:00,37.15,37.16,37.02,37.03,734500.0,26.5006,26.5077,26.4078,26.415,734500.0
2011-12-15 09:30:00,37.42,37.61,37.35,37.37,284000.0,26.6932,26.8287,26.6432,26.6575,284000.0
2011-12-15 09:40:00,37.38,37.42,37.24,37.24,229100.0,26.6646,26.6932,26.5648,26.5648,229100.0
2011-12-15 09:50:00,37.24,37.43,37.24,37.41,177000.0,26.5648,26.7003,26.5648,26.686,177000.0
2011-12-15 10:00:00,37.42,37.5,37.28,37.28,206000.0,26.6932,26.7502,26.5933,26.5933,206000.0
2011-12-15 10:10:00,37.28,37.36,37.23,37.36,295900.0,26.5933,26.6504,26.5576,26.6504,295900.0
2011-12-15 10:20:00,37.36,37.38,37.25,37.26,147200.0,26.6504,26.6646,26.5719,26.579,147200.0
2011-12-15 10:30:00,37.25,37.34,37.25,37.25,220800.0,26.5719,26.6361,26.5719,26.5719,220800.0
2011-12-15 10:40:00,37.25,37.31,37.24,37.3,234600.0,26.5719,26.6147,26.5648,26.6076,234600.0
2011-12-15 10:50:00,37.3,37.32,37.25,37.31,204000.0,26.6076,26.6218,26.5719,26.6147,204000.0
2011-12-15 11:00:00,37.32,37.34,37.3,37.32,100300.0,26.6218,26.6361,26.6076,26.6218,100300.0
2011-12-15 11:10:00,37.32,37.36,37.31,37.35,98700.0,26.6218,26.6504,26.6147,26.6432,98700.0
2011-12-15 11:20:00,37.35,37.45,37.34,37.42,193700.0,26.6432,26.7146,26.6361,26.6932,193700.0
2011-12-15 11:30:00,37.43,37.48,37.41,37.46,280600.0,26.7003,26.736,26.686,26.7217,280600.0
2011-12-15 11:40:00,37.47,37.48,37.38,37.38,126500.0,26.7288,26.736,26.6646,26.6646,126500.0
2011-12-15 11:50:00,37.38,37.38,37.33,37.37,120100.0,26.6646,26.6646,26.629,26.6575,120100.0
2011-12-15 12:00:00,37.36,37.47,37.36,37.47,185500.0,26.6504,26.7288,26.6504,26.7288,185500.0
2011-12-15 12:10:00,37.46,37.46,37.43,37.45,112300.0,26.7217,26.7217,26.7003,26.7146,112300.0
2011-12-15 12:20:00,37.46,37.53,37.45,37.48,139800.0,26.7217,26.7716,26.7146,26.736,139800.0
2011-12-15 12:30:00,37.48,37.48,37.41,37.44,77400.0,26.736,26.736,26.686,26.7074,77400.0
2011-12-15 12:40:00,37.44,37.48,37.42,37.43,127600.0,26.7074,26.736,26.6932,26.7003,127600.0
2011-12-15 12:50:00,37.43,37.46,37.38,37.38,235500.0,26.7003,26.7217,26.6646,26.6646,235500.0
2011-12-15 13:00:00,37.38,37.39,37.31,37.38,433300.0,26.6646,26.6718,26.6147,26.6646,433300.0
2011-12-15 13:10:00,37.38,37.43,37.35,37.41,90000.0,26.6646,26.7003,26.6432,26.686,90000.0
2011-12-15 13:20:00,37.41,37.44,37.37,37.39,165300.0,26.686,26.7074,26.6575,26.6718,165300.0
2011-12-15 13:30:00,37.4,37.4,37.32,37.32,148700.0,26.6789,26.6789,26.6218,26.6218,148700.0
2011-12-15 13:40:00,37.32,37.41,37.31,37.39,121600.0,26.6218,26.686,26.6147,26.6718,121600.0
2011-12-15 13:50:00,37.39,37.4,37.36,37.36,91900.0,26.6718,26.6789,26.6504,26.6504,91900.0
2011-12-15 14:00:00,37.37,37.39,37.32,37.38,93400.0,26.6575,26.6718,26.6218,26.6646,93400.0
2011-12-15 14:10:00,37.38,37.43,37.38,37.42,100800.0,26.6646,26.7003,26.6646,26.6932,100800.0
2011-12-15 14:20:00,37.42,37.43,37.33,37.34,76300.0,26.6932,26.7003,26.629,26.6361,76300.0
2011-12-15 14:30:00,37.33,37.39,37.33,37.38,124300.0,26.629,26.6718,26.629,26.6646,124300.0
2011-12-15 14:40:00,37.38,37.43,37.36,37.36,125700.0,26.6646,26.7003,26.6504,26.6504,125700.0
2011-12-15 14:50:00,37.37,37.4,37.35,37.38,253200.0,26.6575,26.6789,26.6432,26.6646,253200.0
2011-12-15 15:00:00,37.37,37.4,37.35,37.38,129500.0,26.6575,26.6789,26.6432,26.6646,129500.0
2011-12-15 15:10:00,37.38,37.47,37.38,37.44,165400.0,26.6646,26.7288,26.6646,26.7074,165400.0
2011-12-15 15:20:00,37.45,37.48,37.37,37.38,190800.0,26.7146,26.736,26.6575,26.6646,190800.0
2011-12-15 15:30:00,37.38,37.44,37.37,37.41,276100.0,26.6646,26.7074,26.6575,26.686,276100.0
2011-12-15 15:40:00,37.41,37.41,37.27,37.3,352800.0,26.686,26.686,26.5862,26.6076,352800.0
2011-12-15 15:50:00,37.31,37.33,37.26,37.33,653000.0,26.6147,26.629,26.579,26.629,653000.0
2011-12-16 09:30:00,37.67,37.84,37.6,37.72,1538500.0,26.8715,26.9928,26.8216,26.9072,1538500.0
2011-12-16 09:40:00,37.72,37.78,37.71,37.72,205300.0,26.9072,26.95,26.9,26.9072,205300.0
2011-12-16 09:50:00,37.72,37.85,37.71,37.81,214800.0,26.9072,26.9999,26.9,26.9714,214800.0
2011-12-16 10:00:00,37.81,37.85,37.76,37.82,175100.0,26.9714,26.9999,26.9357,26.9785,175100.0
2011-12-16 10:10:00,37.82,37.86,37.79,37.81,156100.0,26.9785,27.007,26.9571,26.9714,156100.0
2011-12-16 10:20:00,37.82,37.85,37.75,37.81,215700.0,26.9785,26.9999,26.9286,26.9714,215700.0
2011-12-16 10:30:00,37.81,37.89,37.8,37.84,278900.0,26.9714,27.0284,26.9642,26.9928,278900.0
2011-12-16 10:40:00,37.86,37.9,37.82,37.86,203100.0,27.007,27.0356,26.9785,27.007,203100.0
2011-12-16 10:50:00,37.87,37.88,37.82,37.88,98900.0,27.0142,27.0213,26.9785,27.0213,98900.0
2011-12-16 11:00:00,37.88,37.92,37.82,37.88,176600.0,27.0213,27.0498,26.9785,27.0213,176600.0
2011-12-16 11:10:00,37.88,37.93,37.84,37.84,128100.0,27.0213,27.057,26.9928,26.9928,128100.0
2011-12-16 11:20:00,37.84,37.87,37.78,37.79,146200.0,26.9928,27.0142,26.95,26.9571,146200.0
2011-12-16 11:30:00,37.8,37.8,37.73,37.74,259600.0,26.9642,26.9642,26.9143,26.9214,259600.0
2011-12-16 11:40:00,37.75,37.8,37.73,37.76,294400.0,26.9286,26.9642,26.9143,26.9357,294400.0
2011-12-16 11:50:00,37.77,37.77,37.73,37.73,229900.0,26.9428,26.9428,26.9143,26.9143,229900.0
2011-12-16 12:00:00,37.73,37.77,37.73,37.75,347500.0,26.9143,26.9428,26.9143,26.9286,347500.0
2011-12-16 12:10:00,37.75,37.76,37.74,37.75,180700.0,26.9286,26.9357,26.9214,26.9286,180700.0
2011-12-16 12:20:00,37.74,37.75,37.65,37.66,273300.0,26.9214,26.9286,26.8572,26.8644,273300.0
2011-12-16 12:30:00,37.66,37.67,37.55,37.61,277700.0,26.8644,26.8715,26.7859,26.8287,277700.0
2011-12-16 12:40:00,37.6,37.64,37.54,37.55,435900.0,26.8216,26.8501,26.7788,26.7859,435900.0
2011-12-16 12:50:00,37.55,37.63,37.54,37.56,330300.0,26.7859,26.843,26.7788,26.793,330300.0
2011-12-16 13:00:00,37.56,37.72,37.55,37.7,312400.0,26.793,26.9072,26.7859,26.8929,312400.0
2011-12-16 13:10:00,37.69,37.76,37.69,37.76,252500.0,26.8858,26.9357,26.8858,26.9357,252500.0
2011-12-16 13:20:00,37.75,37.83,37.75,37.8,291700.0,26.9286,26.9856,26.9286,26.9642,291700.0
2011-12-16 13:30:00,37.8,37.86,37.79,37.82,323500.0,26.9642,27.007,26.9571,26.9785,323500.0
2011-12-16 13:40:00,37.81,37.85,37.78,37.85,286600.0,26.9714,26.9999,26.95,26.9999,286600.0
2011-12-16 13:50:00,37.85,37.85,37.65,37.67,305100.0,26.9999,26.9999,26.8572,26.8715,305100.0
2011-12-16 14:00:00,37.66,37.7,37.63,37.69,227100.0,26.8644,26.8929,26.843,26.8858,227100.0
2011-12-16 14:10:00,37.69,37.7,37.64,37.66,234700.0,26.8858,26.8929,26.8501,26.8644,234700.0
2011-12-16 14:20:00,37.67,37.72,37.62,37.65,260100.0,26.8715,26.9072,26.8358,26.8572,260100.0
2011-12-16 14:30:00,37.64,37.68,37.63,37.63,333400.0,26.8501,26.8786,26.843,26.843,333400.0
2011-12-16 14:40:00,37.63,37.63,37.57,37.59,322800.0,26.843,26.843,26.8002,26.8144,322800.0
2011-12-16 14:50:00,37.59,37.67,37.59,37.67,376500.0,26.8144,26.8715,26.8144,26.8715,376500.0
2011-12-16 15:00:00,37.67,37.73,37.63,37.72,110600.0,26.8715,26.9143,26.843,26.9072,110600.0
2011-12-16 15:10:00,37.72,37.77,37.66,37.67,371700.0,26.9072,26.9428,26.8644,26.8715,371700.0
2011-12-16 15:20:00,37.66,37.71,37.61,37.61,343500.0,26.8644,26.9,26.8287,26.8287,343500.0
2011-12-16 15:30:00,37.61,37.64,37.6,37.6,286900.0,26.8287,26.8501,26.8216,26.8216,286900.0
2011-12-16 15:40:00,37.6,37.65,37.56,37.63,532700.0,26.8216,26.8572,26.793,26.843,532700.0
2011-12-16 15:50:00,37.63,37.68,37.6,37.62,1507300.0,26.843,26.8786,26.8216,26.8358,1507300.0
2011-12-19 09:30:00,37.63,37.88,37.51,37.86,270700.0,26.843,27.0213,26.7574,27.007,270700.0
2011-12-19 09:40:00,37.86,37.97,37.79,37.83,186100.0,27.007,27.0855,26.9571,26.9856,186100.0
2011-12-19 09:50:00,37.83,37.89,37.73,37.74,198200.0,26.9856,27.0284,26.9143,26.9214,198200.0
2011-12-19 10:00:00,37.74,37.74,37.56,37.56,206100.0,26.9214,26.9214,26.793,26.793,206100.0
2011-12-19 10:10:00,37.56,37.58,37.43,37.46,273400.0,26.793,26.8073,26.7003,26.7217,273400.0
2011-12-19 10:20:00,37.46,37.57,37.45,37.48,160900.0,26.7217,26.8002,26.7146,26.736,160900.0
2011-12-19 10:30:00,37.47,37.59,37.47,37.57,93400.0,26.7288,26.8144,26.7288,26.8002,93400.0
2011-12-19 10:40:00,37.56,37.59,37.35,37.35,117300.0,26.793,26.8144,26.6432,26.6432,117300.0
2011-12-19 10:50:00,37.35,37.35,37.24,37.27,337700.0,26.6432,26.6432,26.5648,26.5862,337700.0
2011-12-19 11:00:00,37.28,37.31,37.12,37.15,127900.0,26.5933,26.6147,26.4792,26.5006,127900.0
2011-12-19 11:10:00,37.15,37.15,37.04,37.12,291700.0,26.5006,26.5006,26.4221,26.4792,291700.0
2011-12-19 11:20:00,37.12,37.13,37.08,37.12,75900.0,26.4792,26.4863,26.4506,26.4792,75900.0
2011-12-19 11:30:00,37.12,37.15,37.07,37.08,158000.0,26.4792,26.5006,26.4435,26.4506,158000.0
2011-12-19 11:40:00,37.09,37.1,36.98,36.98,160800.0,26.4578,26.4649,26.3793,26.3793,160800.0
2011-12-19 11:50:00,36.98,37.02,36.97,36.97,118300.0,26.3793,26.4078,26.3722,26.3722,118300.0
2011-12-19 12:00:00,36.97,37.08,36.97,37.07,74300.0,26.3722,26.4506,26.3722,26.4435,74300.0
2011-12-19 12:10:00,37.08,37.08,36.98,37.0,163800.0,26.4506,26.4506,26.3793,26.3936,163800.0
2011-12-19 12:20:00,37.0,37.05,36.99,37.03,404700.0,26.3936,26.4292,26.3864,26.415,404700.0
2011-12-19 12:30:00,37.03,37.04,36.99,36.99,173200.0,26.415,26.4221,26.3864,26.3864,173200.0
2011-12-19 12:40:00,37.0,37.0,36.99,36.99,89400.0,26.3936,26.3936,26.3864,26.3864,89400.0
2011-12-19 12:50:00,36.99,37.0,36.99,36.99,87400.0,26.3864,26.3936,26.3864,26.3864,87400.0
2011-12-19 13:00:00,37.0,37.0,36.98,36.99,142500.0,26.3936,26.3936,26.3793,26.3864,142500.0
2011-12-19 13:10:00,36.98,36.99,36.9,36.91,210800.0,26.3793,26.3864,26.3222,26.3294,210800.0
2011-12-19 13:20:00,36.91,36.92,36.9,36.91,72300.0,26.3294,26.3365,26.3222,26.3294,72300.0
2011-12-19 13:30:00,36.92,36.92,36.85,36.9,220700.0,26.3365,26.3365,26.2866,26.3222,220700.0
2011-12-19 13:40:00,36.91,36.91,36.88,36.9,168300.0,26.3294,26.3294,26.308,26.3222,168300.0
2011-12-19 13:50:00,36.91,36.96,36.87,36.9,253100.0,26.3294,26.365,26.3008,26.3222,253100.0
2011-12-19 14:00:00,36.9,36.91,36.87,36.87,146000.0,26.3222,26.3294,26.3008,26.3008,146000.0
2011-12-19 14:10:00,36.87,36.88,36.8,36.8,171800.0,26.3008,26.308,26.2509,26.2509,171800.0
2011-12-19 14:20:00,36.8,36.81,36.76,36.79,211600.0,26.2509,26.258,26.2224,26.2438,211600.0
2011-12-19 14:30:00,36.78,36.79,36.73,36.76,180200.0,26.2366,26.2438,26.201,26.2224,180200.0
2011-12-19 14:40:00,36.77,36.83,36.77,36.8,198000.0,26.2295,26.2723,26.2295,26.2509,198000.0
2011-12-19 14:50:00,36.8,36.9,36.79,36.89,364800.0,26.2509,26.3222,26.2438,26.3151,364800.0
2011-12-19 15:00:00,36.89,36.9,36.68,36.7,426700.0,26.3151,26.3222,26.1653,26.1796,426700.0
2011-12-19 15:10:00,36.7,36.71,36.63,36.68,279300.0,26.1796,26.1867,26.1296,26.1653,279300.0
2011-12-19 15:20:00,36.68,36.68,36.5,36.52,466900.0,26.1653,26.1653,26.0369,26.0512,466900.0
2011-12-19 15:30:00,36.53,36.61,36.51,36.58,525400.0,26.0583,26.1154,26.044,26.094,525400.0
2011-12-19 15:40:00,36.58,36.58,36.5,36.5,795000.0,26.094,26.094,26.0369,26.0369,795000.0
2011-12-19 15:50:00,36.5,36.55,36.44,36.55,1218000.0,26.0369,26.0726,25.9941,26.0726,1218000.0
2011-12-20 09:30:00,38.02,38.21,37.81,38.15,1513800.0,27.1212,27.2567,26.9714,27.2139,1513800.0
2011-12-20 09:40:00,38.16,38.51,38.14,38.43,1726200.0,27.221,27.4707,27.2068,27.4136,1726200.0
2011-12-20 09:50:00,38.43,38.53,38.31,38.35,1194300.0,27.4136,27.485,27.328,27.3566,1194300.0
2011-12-20 10:00:00,38.35,38.64,38.33,38.64,1057300.0,27.3566,27.5634,27.3423,27.5634,1057300.0
2011-12-20 10:10:00,38.65,39.06,38.63,38.84,1267500.0,27.5706,27.863,27.5563,27.7061,1267500.0
2011-12-20 10:20:00,38.84,38.85,38.66,38.85,999400.0,27.7061,27.7132,27.5777,27.7132,999400.0
2011-12-20 10:30:00,38.86,38.98,38.8,38.89,472700.0,27.7204,27.806,27.6776,27.7418,472700.0
2011-12-20 10:40:00,38.89,38.99,38.87,38.88,559000.0,27.7418,27.8131,27.7275,27.7346,559000.0
2011-12-20 10:50:00,38.88,38.95,38.85,38.86,382500.0,27.7346,27.7846,27.7132,27.7204,382500.0
2011-12-20 11:00:00,38.86,38.89,38.8,38.8,336100.0,27.7204,27.7418,27.6776,27.6776,336100.0
2011-12-20 11:10:00,38.8,39.09,38.8,39.09,494200.0,27.6776,27.8844,27.6776,27.8844,494200.0
2011-12-20 11:20:00,39.09,39.21,39.02,39.15,574600.0,27.8844,27.97,27.8345,27.9272,574600.0
2011-12-20 11:30:00,39.15,39.19,39.13,39.15,293300.0,27.9272,27.9558,27.913,27.9272,293300.0
2011-12-20 11:40:00,39.15,39.45,39.12,39.43,843500.0,27.9272,28.1413,27.9058,28.127,843500.0
2011-12-20 11:50:00,39.43,39.49,39.38,39.45,417600.0,28.127,28.1698,28.0913,28.1413,417600.0
2011-12-20 12:00:00,39.44,39.48,39.32,39.35,492300.0,28.1341,28.1627,28.0485,28.0699,492300.0
2011-12-20 12:10:00,39.35,39.37,39.23,39.23,382400.0,28.0699,28.0842,27.9843,27.9843,382400.0
2011-12-20 12:20:00,39.24,39.38,39.23,39.3,251000.0,27.9914,28.0913,27.9843,28.0343,251000.0
2011-12-20 12:30:00,39.3,39.32,39.24,39.29,214400.0,28.0343,28.0485,27.9914,28.0271,214400.0
2011-12-20 12:40:00,39.29,39.33,39.26,39.3,202900.0,28.0271,28.0557,28.0057,28.0343,202900.0
2011-12-20 12:50:00,39.3,39.47,39.3,39.41,284300.0,28.0343,28.1555,28.0343,28.1127,284300.0
2011-12-20 13:00:00,39.42,39.59,39.4,39.59,572500.0,28.1199,28.2411,28.1056,28.2411,572500.0
2011-12-20 13:10:00,39.59,39.59,39.43,39.47,156000.0,28.2411,28.2411,28.127,28.1555,156000.0
2011-12-20 13:20:00,39.47,39.49,39.34,39.37,295700.0,28.1555,28.1698,28.0628,28.0842,295700.0
2011-12-20 13:30:00,39.37,39.42,39.31,39.31,264200.0,28.0842,28.1199,28.0414,28.0414,264200.0
2011-12-20 13:40:00,39.32,39.46,39.3,39.46,287000.0,28.0485,28.1484,28.0343,28.1484,287000.0
2011-12-20 13:50:00,39.46,39.5,39.41,39.43,129400.0,28.1484,28.1769,28.1127,28.127,129400.0
2011-12-20 14:00:00,39.44,39.53,39.38,39.53,317400.0,28.1341,28.1983,28.0913,28.1983,317400.0
2011-12-20 14:10:00,39.52,39.57,39.46,39.51,444500.0,28.1912,28.2269,28.1484,28.1841,444500.0
2011-12-20 14:20:00,39.51,39.57,39.46,39.51,364100.0,28.1841,28.2269,28.1484,28.1841,364100.0
2011-12-20 14:30:00,39.51,39.56,39.51,39.55,213100.0,28.1841,28.2197,28.1841,28.2126,213100.0
2011-12-20 14:40:00,39.56,39.72,39.52,39.66,583900.0,28.2197,28.3339,28.1912,28.2911,583900.0
2011-12-20 14:50:00,39.66,39.66,39.57,39.65,470800.0,28.2911,28.2911,28.2269,28.2839,470800.0
2011-12-20 15:00:00,39.64,39.86,39.64,39.8,731500.0,28.2768,28.4337,28.2768,28.3909,731500.0
2011-12-20 15:10:00,39.8,39.84,39.74,39.8,515300.0,28.3909,28.4195,28.3481,28.3909,515300.0
2011-12-20 15:20:00,39.8,39.87,39.72,39.86,716200.0,28.3909,28.4409,28.3339,28.4337,716200.0
2011-12-20 15:30:00,39.86,39.86,39.68,39.74,661800.0,28.4337,28.4337,28.3053,28.3481,661800.0
2011-12-20 15:40:00,39.74,39.97,39.65,39.84,1386500.0,28.3481,28.5122,28.2839,28.4195,1386500.0
2011-12-20 15:50:00,39.84,39.92,39.78,39.81,1726100.0,28.4195,28.4765,28.3767,28.3981,1726100.0
2011-12-21 09:30:00,39.53,39.99,39.44,39.95,1402500.0,28.1983,28.5265,28.1341,28.4979,1402500.0
2011-12-21 09:40:00,39.95,40.17,39.8,40.13,1151500.0,28.4979,28.6549,28.3909,28.6263,1151500.0
2011-12-21 09:50:00,40.13,40.49,40.12,40.42,710300.0,28.6263,28.8831,28.6192,28.8332,710300.0
2011-12-21 10:00:00,40.45,40.59,40.38,40.5,1210900.0,28.8546,28.9545,28.8047,28.8903,1210900.0
2011-12-21 10:10:00,40.51,40.59,40.23,40.28,525500.0,28.8974,28.9545,28.6977,28.7333,525500.0
2011-12-21 10:20:00,40.28,40.32,39.97,39.98,613100.0,28.7333,28.7619,28.5122,28.5193,613100.0
2011-12-21 10:30:00,39.98,40.01,39.82,39.93,613500.0,28.5193,28.5407,28.4052,28.4837,613500.0
2011-12-21 10:40:00,39.94,40.05,39.9,40.0,541400.0,28.4908,28.5693,28.4623,28.5336,541400.0
2011-12-21 10:50:00,40.01,40.03,39.9,39.93,478500.0,28.5407,28.555,28.4623,28.4837,478500.0
2011-12-21 11:00:00,39.92,39.93,39.8,39.88,670500.0,28.4765,28.4837,28.3909,28.448,670500.0
2011-12-21 11:10:00,39.87,40.0,39.87,39.94,535800.0,28.4409,28.5336,28.4409,28.4908,535800.0
2011-12-21 11:20:00,39.95,40.01,39.8,39.89,424900.0,28.4979,28.5407,28.3909,28.4551,424900.0
2011-12-21 11:30:00,39.9,39.94,39.87,39.89,165400.0,28.4623,28.4908,28.4409,28.4551,165400.0
2011-12-21 11:40:00,39.89,39.98,39.87,39.98,271100.0,28.4551,28.5193,28.4409,28.5193,271100.0
2011-12-21 11:50:00,39.97,40.11,39.97,40.08,375800.0,28.5122,28.6121,28.5122,28.5907,375800.0
2011-12-21 12:00:00,40.09,40.16,40.07,40.09,223400.0,28.5978,28.6477,28.5835,28.5978,223400.0
2011-12-21 12:10:00,40.09,40.1,40.0,40.05,359400.0,28.5978,28.6049,28.5336,28.5693,359400.0
2011-12-21 12:20:00,40.05,40.13,40.0,40.08,218400.0,28.5693,28.6263,28.5336,28.5907,218400.0
2011-12-21 12:30:00,40.08,40.18,40.04,40.17,192800.0,28.5907,28.662,28.5621,28.6549,192800.0
2011-12-21 12:40:00,40.16,40.28,40.16,40.27,176800.0,28.6477,28.7333,28.6477,28.7262,176800.0
2011-12-21 12:50:00,40.27,40.31,40.19,40.26,215900.0,28.7262,28.7547,28.6691,28.7191,215900.0
2011-12-21 13:00:00,40.26,40.38,40.25,40.38,163400.0,28.7191,28.8047,28.7119,28.8047,163400.0
2011-12-21 13:10:00,40.38,40.45,40.35,40.44,248600.0,28.8047,28.8546,28.7833,28.8475,248600.0
2011-12-21 13:20:00,40.45,40.45,40.27,40.3,196800.0,28.8546,28.8546,28.7262,28.7476,196800.0
2011-12-21 13:30:00,40.3,40.37,40.29,40.37,124600.0,28.7476,28.7975,28.7405,28.7975,124600.0
2011-12-21 13:40:00,40.37,40.42,40.36,40.41,275500.0,28.7975,28.8332,28.7904,28.8261,275500.0
2011-12-21 13:50:00,40.4,40.53,40.4,40.46,337900.0,28.8189,28.9117,28.8189,28.8617,337900.0
2011-12-21 14:00:00,40.46,40.48,40.31,40.34,466100.0,28.8617,28.876,28.7547,28.7761,466100.0
2011-12-21 14:10:00,40.34,40.35,40.22,40.27,270600.0,28.7761,28.7833,28.6905,28.7262,270600.0
2011-12-21 14:20:00,40.27,40.36,40.26,40.33,190700.0,28.7262,28.7904,28.7191,28.769,190700.0
2011-12-21 14:30:00,40.33,40.36,40.17,40.17,441000.0,28.769,28.7904,28.6549,28.6549,441000.0
2011-12-21 14:40:00,40.18,40.33,40.18,40.28,325700.0,28.662,28.769,28.662,28.7333,325700.0
2011-12-21 14:50:00,40.29,40.34,40.23,40.23,320400.0,28.7405,28.7761,28.6977,28.6977,320400.0
2011-12-21 15:00:00,40.23,40.31,40.2,40.31,347900.0,28.6977,28.7547,28.6763,28.7547,347900.0
2011-12-21 15:10:00,40.31,40.38,40.3,40.36,342200.0,28.7547,28.8047,28.7476,28.7904,342200.0
2011-12-21 15:20:00,40.37,40.38,40.33,40.33,313800.0,28.7975,28.8047,28.769,28.769,313800.0
2011-12-21 15:30:00,40.34,40.49,40.33,40.47,387400.0,28.7761,28.8831,28.769,28.8689,387400.0
2011-12-21 15:40:00,40.47,40.55,40.37,40.51,1016800.0,28.8689,28.9259,28.7975,28.8974,1016800.0
2011-12-21 15:50:00,40.5,40.51,40.4,40.48,1075700.0,28.8903,28.8974,28.8189,28.876,1075700.0
2011-12-22 09:30:00,40.41,40.66,40.29,40.66,245900.0,28.8261,29.0044,28.7405,29.0044,245900.0
2011-12-22 09:40:00,40.66,40.73,40.57,40.7,299600.0,29.0044,29.0543,28.9402,29.0329,299600.0
2011-12-22 09:50:00,40.71,40.88,40.71,40.8,250800.0,29.0401,29.1613,29.0401,29.1043,250800.0
2011-12-22 10:00:00,40.8,40.82,40.68,40.71,323700.0,29.1043,29.1185,29.0187,29.0401,323700.0
2011-12-22 10:10:00,40.72,40.81,40.71,40.81,298700.0,29.0472,29.1114,29.0401,29.1114,298700.0
2011-12-22 10:20:00,40.81,40.88,40.75,40.85,251800.0,29.1114,29.1613,29.0686,29.1399,251800.0
2011-12-22 10:30:00,40.86,40.86,40.8,40.84,227600.0,29.1471,29.1471,29.1043,29.1328,227600.0
2011-12-22 10:40:00,40.85,40.93,40.84,40.84,318300.0,29.1399,29.197,29.1328,29.1328,318300.0
2011-12-22 10:50:00,40.84,40.96,40.83,40.93,385900.0,29.1328,29.2184,29.1257,29.197,385900.0
2011-12-22 11:00:00,40.93,40.99,40.92,40.94,589800.0,29.197,29.2398,29.1899,29.2041,589800.0
2011-12-22 11:10:00,40.94,40.99,40.93,40.95,419500.0,29.2041,29.2398,29.197,29.2113,419500.0
2011-12-22 11:20:00,40.96,41.07,40.94,40.96,360000.0,29.2184,29.2969,29.2041,29.2184,360000.0
2011-12-22 11:30:00,40.97,41.05,40.94,41.05,265600.0,29.2255,29.2826,29.2041,29.2826,265600.0
2011-12-22 11:40:00,41.05,41.16,41.03,41.07,276000.0,29.2826,29.3611,29.2683,29.2969,276000.0
2011-12-22 11:50:00,41.06,41.07,40.99,41.02,317000.0,29.2897,29.2969,29.2398,29.2612,317000.0
2011-12-22 12:00:00,41.02,41.02,40.97,41.0,371800.0,29.2612,29.2612,29.2255,29.2469,371800.0
2011-12-22 12:10:00,40.99,41.06,40.93,40.94,261600.0,29.2398,29.2897,29.197,29.2041,261600.0
2011-12-22 12:20:00,40.94,40.96,40.89,40.96,156700.0,29.2041,29.2184,29.1685,29.2184,156700.0
2011-12-22 12:30:00,40.96,41.06,40.95,41.06,156400.0,29.2184,29.2897,29.2113,29.2897,156400.0
2011-12-22 12:40:00,41.07,41.08,41.05,41.05,73900.0,29.2969,29.304,29.2826,29.2826,73900.0
2011-12-22 12:50:00,41.06,41.16,41.05,41.12,163600.0,29.2897,29.3611,29.2826,29.3325,163600.0
2011-12-22 13:00:00,41.12,41.15,41.09,41.11,127200.0,29.3325,29.3539,29.3111,29.3254,127200.0
2011-12-22 13:10:00,41.12,41.19,41.1,41.13,121500.0,29.3325,29.3825,29.3183,29.3397,121500.0
2011-12-22 13:20:00,41.13,41.13,41.04,41.11,183800.0,29.3397,29.3397,29.2755,29.3254,183800.0
2011-12-22 13:30:00,41.1,41.15,41.07,41.09,120400.0,29.3183,29.3539,29.2969,29.3111,120400.0
2011-12-22 13:40:00,41.08,41.12,41.08,41.11,64600.0,29.304,29.3325,29.304,29.3254,64600.0
2011-12-22 13:50:00,41.12,41.14,41.0,41.0,85500.0,29.3325,29.3468,29.2469,29.2469,85500.0
2011-12-22 14:00:00,41.01,41.02,40.9,40.9,207500.0,29.2541,29.2612,29.1756,29.1756,207500.0
2011-12-22 14:10:00,40.9,40.95,40.76,40.77,265900.0,29.1756,29.2113,29.0757,29.0829,265900.0
2011-12-22 14:20:00,40.77,40.92,40.77,40.9,153700.0,29.0829,29.1899,29.0829,29.1756,153700.0
2011-12-22 14:30:00,40.89,40.95,40.86,40.87,131600.0,29.1685,29.2113,29.1471,29.1542,131600.0
2011-12-22 14:40:00,40.87,40.89,40.8,40.86,141000.0,29.1542,29.1685,29.1043,29.1471,141000.0
2011-12-22 14:50:00,40.85,40.89,40.81,40.82,105500.0,29.1399,29.1685,29.1114,29.1185,105500.0
2011-12-22 15:00:00,40.82,40.89,40.8,40.85,132200.0,29.1185,29.1685,29.1043,29.1399,132200.0
2011-12-22 15:10:00,40.85,40.91,40.85,40.9,123400.0,29.1399,29.1827,29.1399,29.1756,123400.0
2011-12-22 15:20:00,40.9,41.0,40.9,41.0,173800.0,29.1756,29.2469,29.1756,29.2469,173800.0
2011-12-22 15:30:00,40.99,41.12,40.95,41.08,361800.0,29.2398,29.3325,29.2113,29.304,361800.0
2011-12-22 15:40:00,41.07,41.08,40.93,40.96,402000.0,29.2969,29.304,29.197,29.2184,402000.0
2011-12-22 15:50:00,40.96,40.99,40.87,40.95,621300.0,29.2184,29.2398,29.1542,29.2113,621300.0
2011-12-23 09:30:00,41.24,41.24,40.86,40.99,163000.0,29.4181,29.4181,29.1471,29.2398,163000.0
2011-12-23 09:40:00,40.98,41.06,40.78,40.78,193100.0,29.2327,29.2897,29.09,29.09,193100.0
2011-12-23 09:50:00,40.78,40.96,40.76,40.91,150100.0,29.09,29.2184,29.0757,29.1827,150100.0
2011-12-23 10:00:00,40.91,40.95,40.86,40.86,130900.0,29.1827,29.2113,29.1471,29.1471,130900.0
2011-12-23 10:10:00,40.86,40.96,40.81,40.85,196400.0,29.1471,29.2184,29.1114,29.1399,196400.0
2011-12-23 10:20:00,40.84,40.95,40.83,40.94,150700.0,29.1328,29.2113,29.1257,29.2041,150700.0
2011-12-23 10:30:00,40.95,40.96,40.83,40.86,189200.0,29.2113,29.2184,29.1257,29.1471,189200.0
2011-12-23 10:40:00,40.86,40.86,40.66,40.72,239800.0,29.1471,29.1471,29.0044,29.0472,239800.0
2011-12-23 10:50:00,40.73,40.75,40.65,40.67,206500.0,29.0543,29.0686,28.9973,29.0115,206500.0
2011-12-23 11:00:00,40.67,40.75,40.66,40.74,149300.0,29.0115,29.0686,29.0044,29.0615,149300.0
2011-12-23 11:10:00,40.73,40.87,40.73,40.79,211500.0,29.0543,29.1542,29.0543,29.0971,211500.0
2011-12-23 11:20:00,40.79,40.8,40.73,40.79,128700.0,29.0971,29.1043,29.0543,29.0971,128700.0
2011-12-23 11:30:00,40.79,40.9,40.78,40.86,219600.0,29.0971,29.1756,29.09,29.1471,219600.0
2011-12-23 11:40:00,40.85,40.86,40.81,40.82,153900.0,29.1399,29.1471,29.1114,29.1185,153900.0
2011-12-23 11:50:00,40.83,40.9,40.81,40.9,110600.0,29.1257,29.1756,29.1114,29.1756,110600.0
2011-12-23 12:00:00,40.89,40.92,40.83,40.85,161800.0,29.1685,29.1899,29.1257,29.1399,161800.0
2011-12-23 12:10:00,40.85,40.91,40.81,40.9,152700.0,29.1399,29.1827,29.1114,29.1756,152700.0
2011-12-23 12:20:00,40.89,40.91,40.89,40.9,75200.0,29.1685,29.1827,29.1685,29.1756,75200.0
2011-12-23 12:30:00,40.9,40.94,40.86,40.87,165000.0,29.1756,29.2041,29.1471,29.1542,165000.0
2011-12-23 12:40:00,40.86,40.91,40.8,40.8,106300.0,29.1471,29.1827,29.1043,29.1043,106300.0
2011-12-23 12:50:00,40.81,40.88,40.8,40.87,92300.0,29.1114,29.1613,29.1043,29.1542,92300.0
2011-12-23 13:00:00,40.87,40.87,40.8,40.84,78000.0,29.1542,29.1542,29.1043,29.1328,78000.0
2011-12-23 13:10:00,40.83,40.88,40.8,40.81,67000.0,29.1257,29.1613,29.1043,29.1114,67000.0
2011-12-23 13:20:00,40.81,40.89,40.79,40.85,95700.0,29.1114,29.1685,29.0971,29.1399,95700.0
2011-12-23 13:30:00,40.86,40.95,40.85,40.95,114900.0,29.1471,29.2113,29.1399,29.2113,114900.0
2011-12-23 13:40:00,40.95,40.97,40.92,40.94,70200.0,29.2113,29.2255,29.1899,29.2041,70200.0
2011-12-23 13:50:00,40.95,40.95,40.87,40.87,79600.0,29.2113,29.2113,29.1542,29.1542,79600.0
2011-12-23 14:00:00,40.87,40.88,40.83,40.83,67900.0,29.1542,29.1613,29.1257,29.1257,67900.0
2011-12-23 14:10:00,40.84,40.92,40.83,40.89,117400.0,29.1328,29.1899,29.1257,29.1685,117400.0
2011-12-23 14:20:00,40.89,40.89,40.78,40.78,106900.0,29.1685,29.1685,29.09,29.09,106900.0
2011-12-23 14:30:00,40.78,40.88,40.78,40.87,77400.0,29.09,29.1613,29.09,29.1542,77400.0
2011-12-23 14:40:00,40.88,40.92,40.87,40.92,98000.0,29.1613,29.1899,29.1542,29.1899,98000.0
2011-12-23 14:50:00,40.92,40.92,40.84,40.85,95400.0,29.1899,29.1899,29.1328,29.1399,95400.0
2011-12-23 15:00:00,40.84,40.9,40.82,40.87,105800.0,29.1328,29.1756,29.1185,29.1542,105800.0
2011-12-23 15:10:00,40.87,40.87,40.82,40.83,93900.0,29.1542,29.1542,29.1185,29.1257,93900.0
2011-12-23 15:20:00,40.83,40.87,40.83,40.83,109000.0,29.1257,29.1542,29.1257,29.1257,109000.0
2011-12-23 15:30:00,40.84,40.93,40.83,40.9,367400.0,29.1328,29.197,29.1257,29.1756,367400.0
2011-12-23 15:40:00,40.9,41.0,40.89,40.94,302300.0,29.1756,29.2469,29.1685,29.2041,302300.0
2011-12-23 15:50:00,40.95,41.0,40.92,41.0,593500.0,29.2113,29.2469,29.1899,29.2469,593500.0
2011-12-27 09:30:00,40.81,40.87,40.6,40.78,194100.0,29.1114,29.1542,28.9616,29.09,194100.0
2011-12-27 09:40:00,40.77,41.1,40.77,41.1,136600.0,29.0829,29.3183,29.0829,29.3183,136600.0
2011-12-27 09:50:00,41.1,41.2,41.05,41.19,130500.0,29.3183,29.3896,29.2826,29.3825,130500.0
2011-12-27 10:00:00,41.2,41.24,41.08,41.21,92200.0,29.3896,29.4181,29.304,29.3967,92200.0
2011-12-27 10:10:00,41.22,41.23,41.06,41.13,112500.0,29.4039,29.411,29.2897,29.3397,112500.0
2011-12-27 10:20:00,41.13,41.3,41.12,41.29,104200.0,29.3397,29.4609,29.3325,29.4538,104200.0
2011-12-27 10:30:00,41.27,41.28,41.18,41.22,91900.0,29.4395,29.4467,29.3753,29.4039,91900.0
2011-12-27 10:40:00,41.21,41.22,41.11,41.16,94500.0,29.3967,29.4039,29.3254,29.3611,94500.0
2011-12-27 10:50:00,41.16,41.18,41.1,41.1,87400.0,29.3611,29.3753,29.3183,29.3183,87400.0
2011-12-27 11:00:00,41.1,41.11,40.98,41.06,113600.0,29.3183,29.3254,29.2327,29.2897,113600.0
2011-12-27 11:10:00,41.06,41.18,41.06,41.14,148400.0,29.2897,29.3753,29.2897,29.3468,148400.0
2011-12-27 11:20:00,41.14,41.16,41.09,41.09,94600.0,29.3468,29.3611,29.3111,29.3111,94600.0
2011-12-27 11:30:00,41.09,41.1,41.05,41.05,85700.0,29.3111,29.3183,29.2826,29.2826,85700.0
2011-12-27 11:40:00,41.05,41.06,41.05,41.05,28100.0,29.2826,29.2897,29.2826,29.2826,28100.0
2011-12-27 11:50:00,41.05,41.06,40.95,40.96,143800.0,29.2826,29.2897,29.2113,29.2184,143800.0
2011-12-27 12:00:00,40.96,40.99,40.93,40.97,87200.0,29.2184,29.2398,29.197,29.2255,87200.0
2011-12-27 12:10:00,40.98,41.05,40.92,41.05,116500.0,29.2327,29.2826,29.1899,29.2826,116500.0
2011-12-27 12:20:00,41.05,41.09,41.04,41.05,73300.0,29.2826,29.3111,29.2755,29.2826,73300.0
2011-12-27 12:30:00,41.05,41.1,41.0,41.04,107000.0,29.2826,29.3183,29.2469,29.2755,107000.0
2011-12-27 12:40:00,41.05,41.12,41.05,41.1,122400.0,29.2826,29.3325,29.2826,29.3183,122400.0
2011-12-27 12:50:00,41.11,41.12,41.09,41.09,44200.0,29.3254,29.3325,29.3111,29.3111,44200.0
2011-12-27 13:00:00,41.09,41.13,41.08,41.11,133300.0,29.3111,29.3397,29.304,29.3254,133300.0
2011-12-27 13:10:00,41.11,41.13,41.1,41.11,61400.0,29.3254,29.3397,29.3183,29.3254,61400.0
2011-12-27 13:20:00,41.12,41.13,41.1,41.1,70800.0,29.3325,29.3397,29.3183,29.3183,70800.0
2011-12-27 13:30:00,41.11,41.12,41.06,41.06,92100.0,29.3254,29.3325,29.2897,29.2897,92100.0
2011-12-27 13:40:00,41.05,41.11,41.05,41.1,46500.0,29.2826,29.3254,29.2826,29.3183,46500.0
2011-12-27 13:50:00,41.1,41.14,41.09,41.12,50600.0,29.3183,29.3468,29.3111,29.3325,50600.0
2011-12-27 14:00:00,41.11,41.12,41.09,41.1,62400.0,29.3254,29.3325,29.3111,29.3183,62400.0
2011-12-27 14:10:00,41.09,41.1,41.09,41.09,44500.0,29.3111,29.3183,29.3111,29.3111,44500.0
2011-12-27 14:20:00,41.09,41.1,41.02,41.03,100900.0,29.3111,29.3183,29.2612,29.2683,100900.0
2011-12-27 14:30:00,41.02,41.08,40.98,41.06,96800.0,29.2612,29.304,29.2327,29.2897,96800.0
2011-12-27 14:40:00,41.06,41.11,41.06,41.1,63500.0,29.2897,29.3254,29.2897,29.3183,63500.0
2011-12-27 14:50:00,41.11,41.12,41.08,41.08,52900.0,29.3254,29.3325,29.304,29.304,52900.0
2011-12-27 15:00:00,41.08,41.09,41.06,41.06,48100.0,29.304,29.3111,29.2897,29.2897,48100.0
2011-12-27 15:10:00,41.07,41.11,41.05,41.1,139600.0,29.2969,29.3254,29.2826,29.3183,139600.0
2011-12-27 15:20:00,41.1,41.11,41.07,41.08,149200.0,29.3183,29.3254,29.2969,29.304,149200.0
2011-12-27 15:30:00,41.08,41.09,41.01,41.04,220000.0,29.304,29.3111,29.2541,29.2755,220000.0
2011-12-27 15:40:00,41.03,41.06,41.0,41.0,191100.0,29.2683,29.2897,29.2469,29.2469,191100.0
2011-12-27 15:50:00,41.0,41.07,41.0,41.03,269000.0,29.2469,29.2969,29.2469,29.2683,269000.0
2011-12-28 09:30:00,40.89,41.18,40.89,41.13,173200.0,29.1685,29.3753,29.1685,29.3397,173200.0
2011-12-28 09:40:00,41.12,41.2,41.04,41.17,95400.0,29.3325,29.3896,29.2755,29.3682,95400.0
2011-12-28 09:50:00,41.17,41.33,41.17,41.23,174400.0,29.3682,29.4823,29.3682,29.411,174400.0
2011-12-28 10:00:00,41.22,41.28,41.15,41.23,91500.0,29.4039,29.4467,29.3539,29.411,91500.0
2011-12-28 10:10:00,41.22,41.24,41.16,41.21,88100.0,29.4039,29.4181,29.3611,29.3967,88100.0
2011-12-28 10:20:00,41.21,41.24,41.14,41.18,103000.0,29.3967,29.4181,29.3468,29.3753,103000.0
2011-12-28 10:30:00,41.18,41.21,41.13,41.17,122600.0,29.3753,29.3967,29.3397,29.3682,122600.0
2011-12-28 10:40:00,41.17,41.25,41.11,41.13,152100.0,29.3682,29.4253,29.3254,29.3397,152100.0
2011-12-28 10:50:00,41.13,41.22,41.09,41.22,222500.0,29.3397,29.4039,29.3111,29.4039,222500.0
2011-12-28 11:00:00,41.21,41.22,41.13,41.17,159300.0,29.3967,29.4039,29.3397,29.3682,159300.0
2011-12-28 11:10:00,41.17,41.18,41.14,41.16,78600.0,29.3682,29.3753,29.3468,29.3611,78600.0
2011-12-28 11:20:00,41.16,41.17,41.08,41.09,105000.0,29.3611,29.3682,29.304,29.3111,105000.0
2011-12-28 11:30:00,41.08,41.09,40.99,41.01,88900.0,29.304,29.3111,29.2398,29.2541,88900.0
2011-12-28 11:40:00,41.01,41.06,40.91,41.05,223100.0,29.2541,29.2897,29.1827,29.2826,223100.0
2011-12-28 11:50:00,41.05,41.08,41.05,41.07,42800.0,29.2826,29.304,29.2826,29.2969,42800.0
2011-12-28 12:00:00,41.07,41.12,41.07,41.11,111100.0,29.2969,29.3325,29.2969,29.3254,111100.0
2011-12-28 12:10:00,41.11,41.16,41.1,41.16,63900.0,29.3254,29.3611,29.3183,29.3611,63900.0
2011-12-28 12:20:00,41.16,41.22,41.15,41.22,86200.0,29.3611,29.4039,29.3539,29.4039,86200.0
2011-12-28 12:30:00,41.22,41.23,41.18,41.19,49700.0,29.4039,29.411,29.3753,29.3825,49700.0
2011-12-28 12:40:00,41.2,41.25,41.19,41.24,60900.0,29.3896,29.4253,29.3825,29.4181,60900.0
2011-12-28 12:50:00,41.25,41.27,41.19,41.2,74800.0,29.4253,29.4395,29.3825,29.3896,74800.0
2011-12-28 13:00:00,41.2,41.21,41.14,41.14,40800.0,29.3896,29.3967,29.3468,29.3468,40800.0
2011-12-28 13:10:00,41.14,41.2,41.11,41.18,36700.0,29.3468,29.3896,29.3254,29.3753,36700.0
2011-12-28 13:20:00,41.17,41.2,41.16,41.2,31000.0,29.3682,29.3896,29.3611,29.3896,31000.0
2011-12-28 13:30:00,41.19,41.21,41.15,41.19,31200.0,29.3825,29.3967,29.3539,29.3825,31200.0
2011-12-28 13:40:00,41.2,41.2,41.18,41.2,40200.0,29.3896,29.3896,29.3753,29.3896,40200.0
2011-12-28 13:50:00,41.2,41.22,41.19,41.22,45200.0,29.3896,29.4039,29.3825,29.4039,45200.0
2011-12-28 14:00:00,41.21,41.23,41.14,41.14,65000.0,29.3967,29.411,29.3468,29.3468,65000.0
2011-12-28 14:10:00,41.14,41.16,41.1,41.11,56800.0,29.3468,29.3611,29.3183,29.3254,56800.0
2011-12-28 14:20:00,41.11,41.15,41.1,41.15,51700.0,29.3254,29.3539,29.3183,29.3539,51700.0
2011-12-28 14:30:00,41.14,41.15,41.1,41.1,81600.0,29.3468,29.3539,29.3183,29.3183,81600.0
2011-12-28 14:40:00,41.1,41.11,41.09,41.11,73800.0,29.3183,29.3254,29.3111,29.3254,73800.0
2011-12-28 14:50:00,41.1,41.12,41.1,41.12,71600.0,29.3183,29.3325,29.3183,29.3325,71600.0
2011-12-28 15:00:00,41.12,41.16,41.11,41.14,113000.0,29.3325,29.3611,29.3254,29.3468,113000.0
2011-12-28 15:10:00,41.14,41.18,41.1,41.1,148500.0,29.3468,29.3753,29.3183,29.3183,148500.0
2011-12-28 15:20:00,41.1,41.16,41.04,41.06,194800.0,29.3183,29.3611,29.2755,29.2897,194800.0
2011-12-28 15:30:00,41.07,41.11,41.06,41.11,194900.0,29.2969,29.3254,29.2897,29.3254,194900.0
2011-12-28 15:40:00,41.1,41.12,41.04,41.04,229900.0,29.3183,29.3325,29.2755,29.2755,229900.0
2011-12-28 15:50:00,41.05,41.09,41.01,41.06,487900.0,29.2826,29.3111,29.2541,29.2897,487900.0
2011-12-29 09:30:00,41.19,41.35,41.09,41.31,169400.0,29.3825,29.4966,29.3111,29.4681,169400.0
2011-12-29 09:40:00,41.31,41.32,41.15,41.15,116400.0,29.4681,29.4752,29.3539,29.3539,116400.0
2011-12-29 09:50:00,41.15,41.21,41.08,41.12,103600.0,29.3539,29.3967,29.304,29.3325,103600.0
2011-12-29 10:00:00,41.12,41.21,41.04,41.13,125900.0,29.3325,29.3967,29.2755,29.3397,125900.0
2011-12-29 10:10:00,41.14,41.15,41.01,41.01,110100.0,29.3468,29.3539,29.2541,29.2541,110100.0
2011-12-29 10:20:00,41.01,41.1,40.95,41.04,97100.0,29.2541,29.3183,29.2113,29.2755,97100.0
2011-12-29 10:30:00,41.04,41.11,41.02,41.07,76900.0,29.2755,29.3254,29.2612,29.2969,76900.0
2011-12-29 10:40:00,41.08,41.14,41.07,41.08,37300.0,29.304,29.3468,29.2969,29.304,37300.0
2011-12-29 10:50:00,41.08,41.08,41.04,41.06,77200.0,29.304,29.304,29.2755,29.2897,77200.0
2011-12-29 11:00:00,41.07,41.11,40.99,40.99,80200.0,29.2969,29.3254,29.2398,29.2398,80200.0
2011-12-29 11:10:00,40.99,41.03,40.94,40.95,63800.0,29.2398,29.2683,29.2041,29.2113,63800.0
2011-12-29 11:20:00,40.96,41.01,40.93,40.97,96600.0,29.2184,29.2541,29.197,29.2255,96600.0
2011-12-29 11:30:00,40.97,41.06,40.97,41.02,37700.0,29.2255,29.2897,29.2255,29.2612,37700.0
2011-12-29 11:40:00,41.02,41.04,40.94,40.96,91300.0,29.2612,29.2755,29.2041,29.2184,91300.0
2011-12-29 11:50:00,40.96,41.02,40.94,41.02,58300.0,29.2184,29.2612,29.2041,29.2612,58300.0
2011-12-29 12:00:00,41.02,41.03,40.97,41.01,91700.0,29.2612,29.2683,29.2255,29.2541,91700.0
2011-12-29 12:10:00,41.02,41.02,40.94,41.0,56200.0,29.2612,29.2612,29.2041,29.2469,56200.0
2011-12-29 12:20:00,41.01,41.08,41.0,41.04,59900.0,29.2541,29.304,29.2469,29.2755,59900.0
2011-12-29 12:30:00,41.04,41.09,41.03,41.08,46100.0,29.2755,29.3111,29.2683,29.304,46100.0
2011-12-29 12:40:00,41.08,41.13,41.06,41.13,70100.0,29.304,29.3397,29.2897,29.3397,70100.0
2011-12-29 12:50:00,41.13,41.13,41.08,41.09,40500.0,29.3397,29.3397,29.304,29.3111,40500.0
2011-12-29 13:00:00,41.09,41.13,41.09,41.11,51300.0,29.3111,29.3397,29.3111,29.3254,51300.0
2011-12-29 13:10:00,41.11,41.13,41.05,41.05,40300.0,29.3254,29.3397,29.2826,29.2826,40300.0
2011-12-29 13:20:00,41.05,41.07,41.01,41.01,87400.0,29.2826,29.2969,29.2541,29.2541,87400.0
2011-12-29 13:30:00,41.01,41.02,40.99,41.02,29700.0,29.2541,29.2612,29.2398,29.2612,29700.0
2011-12-29 13:40:00,41.02,41.07,41.0,41.06,68400.0,29.2612,29.2969,29.2469,29.2897,68400.0
2011-12-29 13:50:00,41.06,41.1,41.03,41.09,49000.0,29.2897,29.3183,29.2683,29.3111,49000.0
2011-12-29 14:00:00,41.09,41.15,41.08,41.12,89100.0,29.3111,29.3539,29.304,29.3325,89100.0
2011-12-29 14:10:00,41.12,41.15,41.09,41.09,42800.0,29.3325,29.3539,29.3111,29.3111,42800.0
2011-12-29 14:20:00,41.09,41.1,41.08,41.09,48400.0,29.3111,29.3183,29.304,29.3111,48400.0
2011-12-29 14:30:00,41.09,41.11,41.08,41.1,64100.0,29.3111,29.3254,29.304,29.3183,64100.0
2011-12-29 14:40:00,41.09,41.18,41.09,41.18,86500.0,29.3111,29.3753,29.3111,29.3753,86500.0
2011-12-29 14:50:00,41.17,41.18,41.14,41.17,58000.0,29.3682,29.3753,29.3468,29.3682,58000.0
2011-12-29 15:00:00,41.18,41.19,41.12,41.12,74000.0,29.3753,29.3825,29.3325,29.3325,74000.0
2011-12-29 15:10:00,41.13,41.18,41.11,41.13,64900.0,29.3397,29.3753,29.3254,29.3397,64900.0
2011-12-29 15:20:00,41.13,41.14,41.08,41.1,72800.0,29.3397,29.3468,29.304,29.3183,72800.0
2011-12-29 15:30:00,41.11,41.16,41.09,41.12,166800.0,29.3254,29.3611,29.3111,29.3325,166800.0
2011-12-29 15:40:00,41.11,41.18,41.11,41.14,156000.0,29.3254,29.3753,29.3254,29.3468,156000.0
2011-12-29 15:50:00,41.14,41.16,41.11,41.15,318100.0,29.3468,29.3611,29.3254,29.3539,318100.0
2011-12-30 09:30:00,41.14,41.25,40.97,41.17,303000.0,29.3468,29.4253,29.2255,29.3682,303000.0
2011-12-30 09:40:00,41.16,41.18,40.92,40.92,272200.0,29.3611,29.3753,29.1899,29.1899,272200.0
2011-12-30 09:50:00,40.92,40.99,40.84,40.93,700200.0,29.1899,29.2398,29.1328,29.197,700200.0
2011-12-30 10:00:00,40.93,40.96,40.89,40.89,242900.0,29.197,29.2184,29.1685,29.1685,242900.0
2011-12-30 10:10:00,40.88,40.96,40.88,40.92,113000.0,29.1613,29.2184,29.1613,29.1899,113000.0
2011-12-30 10:20:00,40.93,41.0,40.91,40.98,158200.0,29.197,29.2469,29.1827,29.2327,158200.0
2011-12-30 10:30:00,40.98,41.01,40.97,41.0,101900.0,29.2327,29.2541,29.2255,29.2469,101900.0
2011-12-30 10:40:00,40.99,41.0,40.91,40.93,74600.0,29.2398,29.2469,29.1827,29.197,74600.0
2011-12-30 10:50:00,40.93,41.01,40.9,41.0,114300.0,29.197,29.2541,29.1756,29.2469,114300.0
2011-12-30 11:00:00,40.99,41.0,40.99,41.0,28700.0,29.2398,29.2469,29.2398,29.2469,28700.0
2011-12-30 11:10:00,41.0,41.04,40.95,41.0,168100.0,29.2469,29.2755,29.2113,29.2469,168100.0
2011-12-30 11:20:00,41.0,41.03,40.97,41.03,218400.0,29.2469,29.2683,29.2255,29.2683,218400.0
2011-12-30 11:30:00,41.04,41.07,41.01,41.03,117500.0,29.2755,29.2969,29.2541,29.2683,117500.0
2011-12-30 11:40:00,41.02,41.06,41.01,41.05,56300.0,29.2612,29.2897,29.2541,29.2826,56300.0
2011-12-30 11:50:00,41.05,41.07,40.98,40.99,99600.0,29.2826,29.2969,29.2327,29.2398,99600.0
2011-12-30 12:00:00,40.98,41.0,40.94,40.95,77700.0,29.2327,29.2469,29.2041,29.2113,77700.0
2011-12-30 12:10:00,40.95,41.0,40.95,41.0,56300.0,29.2113,29.2469,29.2113,29.2469,56300.0
2011-12-30 12:20:00,41.0,41.01,40.97,40.98,65600.0,29.2469,29.2541,29.2255,29.2327,65600.0
2011-12-30 12:30:00,40.97,40.97,40.92,40.96,48800.0,29.2255,29.2255,29.1899,29.2184,48800.0
2011-12-30 12:40:00,40.96,41.0,40.96,41.0,16100.0,29.2184,29.2469,29.2184,29.2469,16100.0
2011-12-30 12:50:00,41.0,41.0,40.96,40.98,93600.0,29.2469,29.2469,29.2184,29.2327,93600.0
2011-12-30 13:00:00,40.98,41.0,40.96,40.99,49300.0,29.2327,29.2469,29.2184,29.2398,49300.0
2011-12-30 13:10:00,40.99,41.04,40.99,41.01,56000.0,29.2398,29.2755,29.2398,29.2541,56000.0
2011-12-30 13:20:00,41.01,41.02,40.95,40.96,70100.0,29.2541,29.2612,29.2113,29.2184,70100.0
2011-12-30 13:30:00,40.96,41.0,40.95,40.98,54400.0,29.2184,29.2469,29.2113,29.2327,54400.0
2011-12-30 13:40:00,40.98,41.05,40.98,41.05,101700.0,29.2327,29.2826,29.2327,29.2826,101700.0
2011-12-30 13:50:00,41.05,41.06,41.02,41.03,59300.0,29.2826,29.2897,29.2612,29.2683,59300.0
2011-12-30 14:00:00,41.02,41.05,40.98,41.02,77800.0,29.2612,29.2826,29.2327,29.2612,77800.0
2011-12-30 14:10:00,41.03,41.03,40.92,40.94,93700.0,29.2683,29.2683,29.1899,29.2041,93700.0
2011-12-30 14:20:00,40.94,40.98,40.9,40.97,78200.0,29.2041,29.2327,29.1756,29.2255,78200.0
2011-12-30 14:30:00,40.97,41.0,40.96,40.98,104200.0,29.2255,29.2469,29.2184,29.2327,104200.0
2011-12-30 14:40:00,40.98,40.98,40.96,40.98,65800.0,29.2327,29.2327,29.2184,29.2327,65800.0
2011-12-30 14:50:00,40.98,41.0,40.96,40.98,103400.0,29.2327,29.2469,29.2184,29.2327,103400.0
2011-12-30 15:00:00,40.97,41.02,40.96,41.02,57000.0,29.2255,29.2612,29.2184,29.2612,57000.0
2011-12-30 15:10:00,41.02,41.05,41.01,41.04,64400.0,29.2612,29.2826,29.2541,29.2755,64400.0
2011-12-30 15:20:00,41.05,41.09,41.0,41.02,150100.0,29.2826,29.3111,29.2469,29.2612,150100.0
2011-12-30 15:30:00,41.02,41.02,40.9,40.91,218000.0,29.2612,29.2612,29.1756,29.1827,218000.0
2011-12-30 15:40:00,40.9,40.95,40.84,40.88,281100.0,29.1756,29.2113,29.1328,29.1613,281100.0
2011-12-30 15:50:00,40.88,40.88,40.78,40.79,570600.0,29.1613,29.1613,29.09,29.0971,570600.0
2012-01-03 09:30:00,41.3,41.49,41.19,41.48,522000.0,29.4609,29.5965,29.3825,29.5893,522000.0
2012-01-03 09:40:00,41.48,41.57,41.4,41.47,351500.0,29.5893,29.6535,29.5323,29.5822,351500.0
2012-01-03 09:50:00,41.48,41.48,41.38,41.39,161600.0,29.5893,29.5893,29.518,29.5251,161600.0
2012-01-03 10:00:00,41.4,41.42,41.3,41.35,199600.0,29.5323,29.5465,29.4609,29.4966,199600.0
2012-01-03 10:10:00,41.36,41.44,41.32,41.42,172200.0,29.5037,29.5608,29.4752,29.5465,172200.0
2012-01-03 10:20:00,41.41,41.44,41.33,41.34,123300.0,29.5394,29.5608,29.4823,29.4895,123300.0
2012-01-03 10:30:00,41.34,41.37,41.31,41.35,207400.0,29.4895,29.5109,29.4681,29.4966,207400.0
2012-01-03 10:40:00,41.35,41.4,41.33,41.34,224700.0,29.4966,29.5323,29.4823,29.4895,224700.0
2012-01-03 10:50:00,41.34,41.45,41.31,41.44,210300.0,29.4895,29.5679,29.4681,29.5608,210300.0
2012-01-03 11:00:00,41.45,41.48,41.37,41.44,171200.0,29.5679,29.5893,29.5109,29.5608,171200.0
2012-01-03 11:10:00,41.44,41.54,41.44,41.48,243600.0,29.5608,29.6321,29.5608,29.5893,243600.0
2012-01-03 11:20:00,41.49,41.59,41.46,41.58,141900.0,29.5965,29.6678,29.5751,29.6607,141900.0
2012-01-03 11:30:00,41.58,41.6,41.55,41.58,129700.0,29.6607,29.6749,29.6393,29.6607,129700.0
2012-01-03 11:40:00,41.58,41.58,41.41,41.45,121400.0,29.6607,29.6607,29.5394,29.5679,121400.0
2012-01-03 11:50:00,41.45,41.52,41.42,41.46,122300.0,29.5679,29.6179,29.5465,29.5751,122300.0
2012-01-03 12:00:00,41.46,41.52,41.44,41.52,96700.0,29.5751,29.6179,29.5608,29.6179,96700.0
2012-01-03 12:10:00,41.51,41.59,41.51,41.59,118100.0,29.6107,29.6678,29.6107,29.6678,118100.0
2012-01-03 12:20:00,41.59,41.65,41.56,41.6,226500.0,29.6678,29.7106,29.6464,29.6749,226500.0
2012-01-03 12:30:00,41.6,41.62,41.54,41.55,132000.0,29.6749,29.6892,29.6321,29.6393,132000.0
2012-01-03 12:40:00,41.55,41.6,41.54,41.55,130300.0,29.6393,29.6749,29.6321,29.6393,130300.0
2012-01-03 12:50:00,41.56,41.62,41.55,41.6,145400.0,29.6464,29.6892,29.6393,29.6749,145400.0
2012-01-03 13:00:00,41.59,41.62,41.56,41.58,119500.0,29.6678,29.6892,29.6464,29.6607,119500.0
2012-01-03 13:10:00,41.58,41.6,41.57,41.59,115700.0,29.6607,29.6749,29.6535,29.6678,115700.0
2012-01-03 13:20:00,41.59,41.61,41.53,41.55,152400.0,29.6678,29.6821,29.625,29.6393,152400.0
2012-01-03 13:30:00,41.54,41.57,41.5,41.52,208300.0,29.6321,29.6535,29.6036,29.6179,208300.0
2012-01-03 13:40:00,41.52,41.56,41.51,41.56,112900.0,29.6179,29.6464,29.6107,29.6464,112900.0
2012-01-03 13:50:00,41.56,41.57,41.53,41.57,80900.0,29.6464,29.6535,29.625,29.6535,80900.0
2012-01-03 14:00:00,41.57,41.6,41.56,41.57,113500.0,29.6535,29.6749,29.6464,29.6535,113500.0
2012-01-03 14:10:00,41.56,41.68,41.56,41.67,183800.0,29.6464,29.732,29.6464,29.7249,183800.0
2012-01-03 14:20:00,41.67,41.7,41.65,41.68,111600.0,29.7249,29.7463,29.7106,29.732,111600.0
2012-01-03 14:30:00,41.67,41.72,41.63,41.63,174800.0,29.7249,29.7605,29.6963,29.6963,174800.0
2012-01-03 14:40:00,41.63,41.72,41.61,41.68,122300.0,29.6963,29.7605,29.6821,29.732,122300.0
2012-01-03 14:50:00,41.67,41.69,41.61,41.62,195300.0,29.7249,29.7391,29.6821,29.6892,195300.0
2012-01-03 15:00:00,41.62,41.65,41.59,41.63,174500.0,29.6892,29.7106,29.6678,29.6963,174500.0
2012-01-03 15:10:00,41.63,41.66,41.62,41.66,156700.0,29.6963,29.7177,29.6892,29.7177,156700.0
2012-01-03 15:20:00,41.66,41.68,41.51,41.53,296700.0,29.7177,29.732,29.6107,29.625,296700.0
2012-01-03 15:30:00,41.53,41.54,41.49,41.51,268300.0,29.625,29.6321,29.5965,29.6107,268300.0
2012-01-03 15:40:00,41.5,41.64,41.49,41.62,495800.0,29.6036,29.7035,29.5965,29.6892,495800.0
2012-01-03 15:50:00,41.63,41.63,41.47,41.51,1002500.0,29.6963,29.6963,29.5822,29.6107,1002500.0
2012-01-04 09:30:00,41.29,41.47,41.14,41.3,299900.0,29.4538,29.5822,29.3468,29.4609,299900.0
2012-01-04 09:40:00,41.3,41.42,41.19,41.25,238100.0,29.4609,29.5465,29.3825,29.4253,238100.0
2012-01-04 09:50:00,41.25,41.35,41.23,41.34,138100.0,29.4253,29.4966,29.411,29.4895,138100.0
2012-01-04 10:00:00,41.33,41.33,41.17,41.25,115900.0,29.4823,29.4823,29.3682,29.4253,115900.0
2012-01-04 10:10:00,41.25,41.27,41.09,41.1,127000.0,29.4253,29.4395,29.3111,29.3183,127000.0
2012-01-04 10:20:00,41.1,41.18,41.09,41.16,111000.0,29.3183,29.3753,29.3111,29.3611,111000.0
2012-01-04 10:30:00,41.16,41.16,41.01,41.05,161200.0,29.3611,29.3611,29.2541,29.2826,161200.0
2012-01-04 10:40:00,41.05,41.22,41.04,41.2,208600.0,29.2826,29.4039,29.2755,29.3896,208600.0
2012-01-04 10:50:00,41.19,41.38,41.19,41.38,133600.0,29.3825,29.518,29.3825,29.518,133600.0
2012-01-04 11:00:00,41.38,41.44,41.36,41.39,189700.0,29.518,29.5608,29.5037,29.5251,189700.0
2012-01-04 11:10:00,41.4,41.53,41.36,41.51,163900.0,29.5323,29.625,29.5037,29.6107,163900.0
2012-01-04 11:20:00,41.51,41.62,41.49,41.62,223300.0,29.6107,29.6892,29.5965,29.6892,223300.0
2012-01-04 11:30:00,41.61,41.69,41.57,41.66,227800.0,29.6821,29.7391,29.6535,29.7177,227800.0
2012-01-04 11:40:00,41.66,41.69,41.57,41.62,282300.0,29.7177,29.7391,29.6535,29.6892,282300.0
2012-01-04 11:50:00,41.63,41.74,41.62,41.73,245700.0,29.6963,29.7748,29.6892,29.7677,245700.0
2012-01-04 12:00:00,41.72,41.81,41.67,41.77,308200.0,29.7605,29.8247,29.7249,29.7962,308200.0
2012-01-04 12:10:00,41.78,41.79,41.64,41.73,315600.0,29.8033,29.8105,29.7035,29.7677,315600.0
2012-01-04 12:20:00,41.73,41.76,41.66,41.66,165500.0,29.7677,29.7891,29.7177,29.7177,165500.0
2012-01-04 12:30:00,41.66,41.7,41.63,41.63,167100.0,29.7177,29.7463,29.6963,29.6963,167100.0
2012-01-04 12:40:00,41.64,41.71,41.62,41.7,165100.0,29.7035,29.7534,29.6892,29.7463,165100.0
2012-01-04 12:50:00,41.71,41.76,41.67,41.76,166600.0,29.7534,29.7891,29.7249,29.7891,166600.0
2012-01-04 13:00:00,41.75,41.75,41.6,41.61,178200.0,29.7819,29.7819,29.6749,29.6821,178200.0
2012-01-04 13:10:00,41.6,41.61,41.47,41.54,190000.0,29.6749,29.6821,29.5822,29.6321,190000.0
2012-01-04 13:20:00,41.54,41.57,41.48,41.52,203300.0,29.6321,29.6535,29.5893,29.6179,203300.0
2012-01-04 13:30:00,41.52,41.68,41.51,41.68,242600.0,29.6179,29.732,29.6107,29.732,242600.0
2012-01-04 13:40:00,41.68,41.68,41.6,41.62,125900.0,29.732,29.732,29.6749,29.6892,125900.0
2012-01-04 13:50:00,41.63,41.64,41.54,41.57,106000.0,29.6963,29.7035,29.6321,29.6535,106000.0
2012-01-04 14:00:00,41.57,41.62,41.54,41.6,126700.0,29.6535,29.6892,29.6321,29.6749,126700.0
2012-01-04 14:10:00,41.59,41.62,41.54,41.6,133100.0,29.6678,29.6892,29.6321,29.6749,133100.0
2012-01-04 14:20:00,41.6,41.61,41.54,41.58,123200.0,29.6749,29.6821,29.6321,29.6607,123200.0
2012-01-04 14:30:00,41.57,41.63,41.57,41.61,152100.0,29.6535,29.6963,29.6535,29.6821,152100.0
2012-01-04 14:40:00,41.61,41.65,41.61,41.62,151300.0,29.6821,29.7106,29.6821,29.6892,151300.0
2012-01-04 14:50:00,41.62,41.65,41.61,41.64,226300.0,29.6892,29.7106,29.6821,29.7035,226300.0
2012-01-04 15:00:00,41.64,41.64,41.58,41.59,189200.0,29.7035,29.7035,29.6607,29.6678,189200.0
2012-01-04 15:10:00,41.58,41.61,41.58,41.59,187900.0,29.6607,29.6821,29.6607,29.6678,187900.0
2012-01-04 15:20:00,41.59,41.67,41.58,41.66,196800.0,29.6678,29.7249,29.6607,29.7177,196800.0
2012-01-04 15:30:00,41.65,41.71,41.65,41.68,257400.0,29.7106,29.7534,29.7106,29.732,257400.0
2012-01-04 15:40:00,41.67,41.79,41.67,41.76,623000.0,29.7249,29.8105,29.7249,29.7891,623000.0
2012-01-04 15:50:00,41.75,41.85,41.7,41.79,901800.0,29.7819,29.8533,29.7463,29.8105,901800.0
2012-01-05 09:30:00,41.67,41.67,41.22,41.33,345500.0,29.7249,29.7249,29.4039,29.4823,345500.0
2012-01-05 09:40:00,41.34,41.39,41.22,41.36,219800.0,29.4895,29.5251,29.4039,29.5037,219800.0
2012-01-05 09:50:00,41.36,41.41,41.27,41.28,177800.0,29.5037,29.5394,29.4395,29.4467,177800.0
2012-01-05 10:00:00,41.27,41.37,41.2,41.37,213400.0,29.4395,29.5109,29.3896,29.5109,213400.0
2012-01-05 10:10:00,41.36,41.42,41.28,41.41,152000.0,29.5037,29.5465,29.4467,29.5394,152000.0
2012-01-05 10:20:00,41.4,41.54,41.39,41.49,239700.0,29.5323,29.6321,29.5251,29.5965,239700.0
2012-01-05 10:30:00,41.49,41.51,41.38,41.44,184300.0,29.5965,29.6107,29.518,29.5608,184300.0
2012-01-05 10:40:00,41.45,41.46,41.34,41.36,126900.0,29.5679,29.5751,29.4895,29.5037,126900.0
2012-01-05 10:50:00,41.36,41.42,41.35,41.4,218200.0,29.5037,29.5465,29.4966,29.5323,218200.0
2012-01-05 11:00:00,41.4,41.41,41.36,41.38,158600.0,29.5323,29.5394,29.5037,29.518,158600.0
2012-01-05 11:10:00,41.38,41.4,41.23,41.25,171600.0,29.518,29.5323,29.411,29.4253,171600.0
2012-01-05 11:20:00,41.26,41.44,41.25,41.43,515600.0,29.4324,29.5608,29.4253,29.5537,515600.0
2012-01-05 11:30:00,41.43,41.53,41.43,41.52,240000.0,29.5537,29.625,29.5537,29.6179,240000.0
2012-01-05 11:40:00,41.52,41.59,41.52,41.55,181000.0,29.6179,29.6678,29.6179,29.6393,181000.0
2012-01-05 11:50:00,41.55,41.55,41.41,41.41,97700.0,29.6393,29.6393,29.5394,29.5394,97700.0
2012-01-05 12:00:00,41.41,41.43,41.36,41.43,244900.0,29.5394,29.5537,29.5037,29.5537,244900.0
2012-01-05 12:10:00,41.43,41.55,41.42,41.47,202100.0,29.5537,29.6393,29.5465,29.5822,202100.0
2012-01-05 12:20:00,41.47,41.52,41.41,41.43,143400.0,29.5822,29.6179,29.5394,29.5537,143400.0
2012-01-05 12:30:00,41.43,41.52,41.42,41.48,188000.0,29.5537,29.6179,29.5465,29.5893,188000.0
2012-01-05 12:40:00,41.49,41.55,41.46,41.52,90600.0,29.5965,29.6393,29.5751,29.6179,90600.0
2012-01-05 12:50:00,41.53,41.58,41.46,41.55,79100.0,29.625,29.6607,29.5751,29.6393,79100.0
2012-01-05 13:00:00,41.55,41.56,41.49,41.5,92200.0,29.6393,29.6464,29.5965,29.6036,92200.0
2012-01-05 13:10:00,41.49,41.5,41.44,41.47,92900.0,29.5965,29.6036,29.5608,29.5822,92900.0
2012-01-05 13:20:00,41.46,41.58,41.46,41.55,79200.0,29.5751,29.6607,29.5751,29.6393,79200.0
2012-01-05 13:30:00,41.56,41.66,41.55,41.64,132200.0,29.6464,29.7177,29.6393,29.7035,132200.0
2012-01-05 13:40:00,41.63,41.73,41.63,41.66,128700.0,29.6963,29.7677,29.6963,29.7177,128700.0
2012-01-05 13:50:00,41.65,41.7,41.56,41.58,131900.0,29.7106,29.7463,29.6464,29.6607,131900.0
2012-01-05 14:00:00,41.57,41.66,41.56,41.6,105200.0,29.6535,29.7177,29.6464,29.6749,105200.0
2012-01-05 14:10:00,41.61,41.65,41.55,41.58,106600.0,29.6821,29.7106,29.6393,29.6607,106600.0
2012-01-05 14:20:00,41.57,41.58,41.5,41.52,80500.0,29.6535,29.6607,29.6036,29.6179,80500.0
2012-01-05 14:30:00,41.52,41.61,41.5,41.61,105700.0,29.6179,29.6821,29.6036,29.6821,105700.0
2012-01-05 14:40:00,41.61,41.64,41.54,41.57,86900.0,29.6821,29.7035,29.6321,29.6535,86900.0
2012-01-05 14:50:00,41.56,41.59,41.53,41.59,134200.0,29.6464,29.6678,29.625,29.6678,134200.0
2012-01-05 15:00:00,41.59,41.65,41.58,41.62,169100.0,29.6678,29.7106,29.6607,29.6892,169100.0
2012-01-05 15:10:00,41.62,41.64,41.58,41.63,323600.0,29.6892,29.7035,29.6607,29.6963,323600.0
2012-01-05 15:20:00,41.63,41.75,41.63,41.75,281400.0,29.6963,29.7819,29.6963,29.7819,281400.0
2012-01-05 15:30:00,41.74,41.77,41.69,41.7,240300.0,29.7748,29.7962,29.7391,29.7463,240300.0
2012-01-05 15:40:00,41.69,41.78,41.68,41.75,344700.0,29.7391,29.8033,29.732,29.7819,344700.0
2012-01-05 15:50:00,41.75,41.78,41.7,41.73,563900.0,29.7819,29.8033,29.7463,29.7677,563900.0
2012-01-06 09:30:00,41.76,41.77,41.64,41.7,141400.0,29.7891,29.7962,29.7035,29.7463,141400.0
2012-01-06 09:40:00,41.69,41.7,41.43,41.5,158700.0,29.7391,29.7463,29.5537,29.6036,158700.0
2012-01-06 09:50:00,41.5,41.54,41.38,41.48,222600.0,29.6036,29.6321,29.518,29.5893,222600.0
2012-01-06 10:00:00,41.49,41.49,41.4,41.47,91000.0,29.5965,29.5965,29.5323,29.5822,91000.0
2012-01-06 10:10:00,41.48,41.51,41.4,41.47,113100.0,29.5893,29.6107,29.5323,29.5822,113100.0
2012-01-06 10:20:00,41.48,41.51,41.37,41.42,99600.0,29.5893,29.6107,29.5109,29.5465,99600.0
2012-01-06 10:30:00,41.42,41.51,41.4,41.45,61500.0,29.5465,29.6107,29.5323,29.5679,61500.0
2012-01-06 10:40:00,41.45,41.5,41.32,41.5,150700.0,29.5679,29.6036,29.4752,29.6036,150700.0
2012-01-06 10:50:00,41.5,41.54,41.36,41.39,129000.0,29.6036,29.6321,29.5037,29.5251,129000.0
2012-01-06 11:00:00,41.39,41.46,41.38,41.44,124200.0,29.5251,29.5751,29.518,29.5608,124200.0
2012-01-06 11:10:00,41.45,41.45,41.36,41.43,89100.0,29.5679,29.5679,29.5037,29.5537,89100.0
2012-01-06 11:20:00,41.43,41.46,41.38,41.44,138700.0,29.5537,29.5751,29.518,29.5608,138700.0
2012-01-06 11:30:00,41.44,41.52,41.43,41.5,147200.0,29.5608,29.6179,29.5537,29.6036,147200.0
2012-01-06 11:40:00,41.5,41.51,41.47,41.49,130100.0,29.6036,29.6107,29.5822,29.5965,130100.0
2012-01-06 11:50:00,41.49,41.51,41.47,41.51,236100.0,29.5965,29.6107,29.5822,29.6107,236100.0
2012-01-06 12:00:00,41.51,41.57,41.46,41.47,130400.0,29.6107,29.6535,29.5751,29.5822,130400.0
2012-01-06 12:10:00,41.47,41.5,41.44,41.49,113600.0,29.5822,29.6036,29.5608,29.5965,113600.0
2012-01-06 12:20:00,41.49,41.56,41.48,41.56,79200.0,29.5965,29.6464,29.5893,29.6464,79200.0
2012-01-06 12:30:00,41.57,41.65,41.57,41.62,64100.0,29.6535,29.7106,29.6535,29.6892,64100.0
2012-01-06 12:40:00,41.62,41.65,41.57,41.65,107000.0,29.6892,29.7106,29.6535,29.7106,107000.0
2012-01-06 12:50:00,41.65,41.66,41.58,41.61,66300.0,29.7106,29.7177,29.6607,29.6821,66300.0
2012-01-06 13:00:00,41.62,41.66,41.61,41.62,54400.0,29.6892,29.7177,29.6821,29.6892,54400.0
2012-01-06 13:10:00,41.61,41.63,41.53,41.54,89100.0,29.6821,29.6963,29.625,29.6321,89100.0
2012-01-06 13:20:00,41.54,41.57,41.46,41.47,88200.0,29.6321,29.6535,29.5751,29.5822,88200.0
2012-01-06 13:30:00,41.48,41.53,41.45,41.53,81700.0,29.5893,29.625,29.5679,29.625,81700.0
2012-01-06 13:40:00,41.53,41.58,41.5,41.58,68700.0,29.625,29.6607,29.6036,29.6607,68700.0
2012-01-06 13:50:00,41.58,41.65,41.55,41.58,79400.0,29.6607,29.7106,29.6393,29.6607,79400.0
2012-01-06 14:00:00,41.57,41.59,41.49,41.58,203700.0,29.6535,29.6678,29.5965,29.6607,203700.0
2012-01-06 14:10:00,41.57,41.57,41.46,41.51,83800.0,29.6535,29.6535,29.5751,29.6107,83800.0
2012-01-06 14:20:00,41.52,41.56,41.52,41.52,64200.0,29.6179,29.6464,29.6179,29.6179,64200.0
2012-01-06 14:30:00,41.52,41.58,41.52,41.57,65900.0,29.6179,29.6607,29.6179,29.6535,65900.0
2012-01-06 14:40:00,41.57,41.64,41.51,41.53,130500.0,29.6535,29.7035,29.6107,29.625,130500.0
2012-01-06 14:50:00,41.54,41.54,41.48,41.53,176900.0,29.6321,29.6321,29.5893,29.625,176900.0
2012-01-06 15:00:00,41.54,41.56,41.49,41.51,128200.0,29.6321,29.6464,29.5965,29.6107,128200.0
2012-01-06 15:10:00,41.51,41.54,41.45,41.47,140300.0,29.6107,29.6321,29.5679,29.5822,140300.0
2012-01-06 15:20:00,41.47,41.55,41.45,41.55,182700.0,29.5822,29.6393,29.5679,29.6393,182700.0
2012-01-06 15:30:00,41.55,41.55,41.45,41.47,205900.0,29.6393,29.6393,29.5679,29.5822,205900.0
2012-01-06 15:40:00,41.46,41.55,41.45,41.49,274900.0,29.5751,29.6393,29.5679,29.5965,274900.0
2012-01-06 15:50:00,41.48,41.52,41.44,41.48,439700.0,29.5893,29.6179,29.5608,29.5893,439700.0
2012-01-09 09:30:00,41.28,41.54,41.21,41.52,221700.0,29.4467,29.6321,29.3967,29.6179,221700.0
2012-01-09 09:40:00,41.52,41.55,41.38,41.54,121500.0,29.6179,29.6393,29.518,29.6321,121500.0
2012-01-09 09:50:00,41.53,41.53,41.41,41.45,75300.0,29.625,29.625,29.5394,29.5679,75300.0
2012-01-09 10:00:00,41.45,41.49,41.39,41.46,83500.0,29.5679,29.5965,29.5251,29.5751,83500.0
2012-01-09 10:10:00,41.47,41.59,41.45,41.56,77000.0,29.5822,29.6678,29.5679,29.6464,77000.0
2012-01-09 10:20:00,41.56,41.61,41.5,41.57,45200.0,29.6464,29.6821,29.6036,29.6535,45200.0
2012-01-09 10:30:00,41.57,41.59,41.49,41.5,68400.0,29.6535,29.6678,29.5965,29.6036,68400.0
2012-01-09 10:40:00,41.51,41.52,41.38,41.49,195200.0,29.6107,29.6179,29.518,29.5965,195200.0
2012-01-09 10:50:00,41.5,41.54,41.46,41.52,258800.0,29.6036,29.6321,29.5751,29.6179,258800.0
2012-01-09 11:00:00,41.51,41.6,41.48,41.53,169100.0,29.6107,29.6749,29.5893,29.625,169100.0
2012-01-09 11:10:00,41.53,41.55,41.49,41.53,102100.0,29.625,29.6393,29.5965,29.625,102100.0
2012-01-09 11:20:00,41.53,41.53,41.48,41.51,76200.0,29.625,29.625,29.5893,29.6107,76200.0
2012-01-09 11:30:00,41.51,41.52,41.5,41.51,42500.0,29.6107,29.6179,29.6036,29.6107,42500.0
2012-01-09 11:40:00,41.5,41.54,41.45,41.46,206800.0,29.6036,29.6321,29.5679,29.5751,206800.0
2012-01-09 11:50:00,41.47,41.5,41.43,41.5,110900.0,29.5822,29.6036,29.5537,29.6036,110900.0
2012-01-09 12:00:00,41.5,41.59,41.47,41.56,148300.0,29.6036,29.6678,29.5822,29.6464,148300.0
2012-01-09 12:10:00,41.56,41.62,41.55,41.6,104000.0,29.6464,29.6892,29.6393,29.6749,104000.0
2012-01-09 12:20:00,41.6,41.65,41.54,41.65,100800.0,29.6749,29.7106,29.6321,29.7106,100800.0
2012-01-09 12:30:00,41.65,41.69,41.63,41.64,108900.0,29.7106,29.7391,29.6963,29.7035,108900.0
2012-01-09 12:40:00,41.64,41.69,41.58,41.63,52000.0,29.7035,29.7391,29.6607,29.6963,52000.0
2012-01-09 12:50:00,41.63,41.64,41.56,41.57,55200.0,29.6963,29.7035,29.6464,29.6535,55200.0
2012-01-09 13:00:00,41.57,41.65,41.55,41.64,76300.0,29.6535,29.7106,29.6393,29.7035,76300.0
2012-01-09 13:10:00,41.65,41.69,41.63,41.67,66700.0,29.7106,29.7391,29.6963,29.7249,66700.0
2012-01-09 13:20:00,41.67,41.7,41.64,41.7,31200.0,29.7249,29.7463,29.7035,29.7463,31200.0
2012-01-09 13:30:00,41.7,41.71,41.64,41.67,63700.0,29.7463,29.7534,29.7035,29.7249,63700.0
2012-01-09 13:40:00,41.67,41.74,41.64,41.74,58200.0,29.7249,29.7748,29.7035,29.7748,58200.0
2012-01-09 13:50:00,41.74,41.83,41.73,41.79,231600.0,29.7748,29.839,29.7677,29.8105,231600.0
2012-01-09 14:00:00,41.78,41.86,41.77,41.83,176200.0,29.8033,29.8604,29.7962,29.839,176200.0
2012-01-09 14:10:00,41.84,41.85,41.74,41.78,94200.0,29.8461,29.8533,29.7748,29.8033,94200.0
2012-01-09 14:20:00,41.79,41.83,41.75,41.75,76600.0,29.8105,29.839,29.7819,29.7819,76600.0
2012-01-09 14:30:00,41.76,41.83,41.75,41.78,55500.0,29.7891,29.839,29.7819,29.8033,55500.0
2012-01-09 14:40:00,41.78,41.81,41.74,41.78,90600.0,29.8033,29.8247,29.7748,29.8033,90600.0
2012-01-09 14:50:00,41.79,41.8,41.72,41.75,94900.0,29.8105,29.8176,29.7605,29.7819,94900.0
2012-01-09 15:00:00,41.76,41.82,41.74,41.82,76400.0,29.7891,29.8319,29.7748,29.8319,76400.0
2012-01-09 15:10:00,41.82,41.82,41.75,41.75,86000.0,29.8319,29.8319,29.7819,29.7819,86000.0
2012-01-09 15:20:00,41.76,41.79,41.75,41.76,104000.0,29.7891,29.8105,29.7819,29.7891,104000.0
2012-01-09 15:30:00,41.75,41.82,41.73,41.82,182900.0,29.7819,29.8319,29.7677,29.8319,182900.0
2012-01-09 15:40:00,41.81,41.85,41.77,41.79,282700.0,29.8247,29.8533,29.7962,29.8105,282700.0
2012-01-09 15:50:00,41.79,41.82,41.76,41.76,407600.0,29.8105,29.8319,29.7891,29.7891,407600.0
2012-01-10 09:30:00,42.0,42.02,41.86,41.95,374900.0,29.9603,29.9745,29.8604,29.9246,374900.0
2012-01-10 09:40:00,41.95,42.05,41.83,41.96,504200.0,29.9246,29.9959,29.839,29.9317,504200.0
2012-01-10 09:50:00,41.96,42.02,41.92,42.01,297900.0,29.9317,29.9745,29.9032,29.9674,297900.0
2012-01-10 10:00:00,42.0,42.17,41.97,42.14,359400.0,29.9603,30.0815,29.9389,30.0601,359400.0
2012-01-10 10:10:00,42.13,42.19,42.06,42.09,237500.0,30.053,30.0958,30.0031,30.0245,237500.0
2012-01-10 10:20:00,42.14,42.14,41.94,41.96,424300.0,30.0601,30.0601,29.9175,29.9317,424300.0
2012-01-10 10:30:00,41.96,41.96,41.88,41.9,254900.0,29.9317,29.9317,29.8747,29.8889,254900.0
2012-01-10 10:40:00,41.9,41.96,41.9,41.91,312700.0,29.8889,29.9317,29.8889,29.8961,312700.0
2012-01-10 10:50:00,41.91,42.01,41.83,41.83,676600.0,29.8961,29.9674,29.839,29.839,676600.0
2012-01-10 11:00:00,41.84,41.93,41.81,41.9,398500.0,29.8461,29.9103,29.8247,29.8889,398500.0
2012-01-10 11:10:00,41.89,41.91,41.84,41.85,250400.0,29.8818,29.8961,29.8461,29.8533,250400.0
2012-01-10 11:20:00,41.85,41.96,41.85,41.95,150900.0,29.8533,29.9317,29.8533,29.9246,150900.0
2012-01-10 11:30:00,41.96,41.96,41.93,41.96,134100.0,29.9317,29.9317,29.9103,29.9317,134100.0
2012-01-10 11:40:00,41.96,41.96,41.93,41.94,58200.0,29.9317,29.9317,29.9103,29.9175,58200.0
2012-01-10 11:50:00,41.93,41.98,41.9,41.93,138700.0,29.9103,29.946,29.8889,29.9103,138700.0
2012-01-10 12:00:00,41.93,41.97,41.92,41.95,68000.0,29.9103,29.9389,29.9032,29.9246,68000.0
2012-01-10 12:10:00,41.95,41.96,41.88,41.88,73000.0,29.9246,29.9317,29.8747,29.8747,73000.0
2012-01-10 12:20:00,41.88,41.91,41.81,41.83,107100.0,29.8747,29.8961,29.8247,29.839,107100.0
2012-01-10 12:30:00,41.82,41.88,41.81,41.86,84000.0,29.8319,29.8747,29.8247,29.8604,84000.0
2012-01-10 12:40:00,41.87,41.87,41.79,41.8,217000.0,29.8675,29.8675,29.8105,29.8176,217000.0
2012-01-10 12:50:00,41.8,41.81,41.79,41.8,96400.0,29.8176,29.8247,29.8105,29.8176,96400.0
2012-01-10 13:00:00,41.8,41.83,41.79,41.82,121600.0,29.8176,29.839,29.8105,29.8319,121600.0
2012-01-10 13:10:00,41.82,41.83,41.8,41.82,52700.0,29.8319,29.839,29.8176,29.8319,52700.0
2012-01-10 13:20:00,41.81,41.84,41.8,41.83,100800.0,29.8247,29.8461,29.8176,29.839,100800.0
2012-01-10 13:30:00,41.83,41.87,41.82,41.87,166800.0,29.839,29.8675,29.8319,29.8675,166800.0
2012-01-10 13:40:00,41.87,41.9,41.81,41.82,97000.0,29.8675,29.8889,29.8247,29.8319,97000.0
2012-01-10 13:50:00,41.81,41.89,41.8,41.88,91400.0,29.8247,29.8818,29.8176,29.8747,91400.0
2012-01-10 14:00:00,41.89,41.92,41.86,41.91,128500.0,29.8818,29.9032,29.8604,29.8961,128500.0
2012-01-10 14:10:00,41.91,41.93,41.89,41.92,138000.0,29.8961,29.9103,29.8818,29.9032,138000.0
2012-01-10 14:20:00,41.93,41.93,41.86,41.87,70800.0,29.9103,29.9103,29.8604,29.8675,70800.0
2012-01-10 14:30:00,41.86,41.95,41.86,41.91,77200.0,29.8604,29.9246,29.8604,29.8961,77200.0
2012-01-10 14:40:00,41.91,41.96,41.88,41.95,89300.0,29.8961,29.9317,29.8747,29.9246,89300.0
2012-01-10 14:50:00,41.95,41.96,41.87,41.87,88800.0,29.9246,29.9317,29.8675,29.8675,88800.0
2012-01-10 15:00:00,41.88,41.94,41.86,41.89,88800.0,29.8747,29.9175,29.8604,29.8818,88800.0
2012-01-10 15:10:00,41.88,41.93,41.86,41.88,82000.0,29.8747,29.9103,29.8604,29.8747,82000.0
2012-01-10 15:20:00,41.88,41.89,41.82,41.84,228700.0,29.8747,29.8818,29.8319,29.8461,228700.0
2012-01-10 15:30:00,41.84,41.9,41.81,41.81,186200.0,29.8461,29.8889,29.8247,29.8247,186200.0
2012-01-10 15:40:00,41.81,41.91,41.81,41.87,240300.0,29.8247,29.8961,29.8247,29.8675,240300.0
2012-01-10 15:50:00,41.88,41.95,41.86,41.94,485600.0,29.8747,29.9246,29.8604,29.9175,485600.0
2012-01-11 09:30:00,41.8,41.93,41.76,41.89,118900.0,29.8176,29.9103,29.7891,29.8818,118900.0
2012-01-11 09:40:00,41.88,41.96,41.84,41.94,153400.0,29.8747,29.9317,29.8461,29.9175,153400.0
2012-01-11 09:50:00,41.94,41.96,41.9,41.91,104100.0,29.9175,29.9317,29.8889,29.8961,104100.0
2012-01-11 10:00:00,41.91,41.95,41.9,41.92,111900.0,29.8961,29.9246,29.8889,29.9032,111900.0
2012-01-11 10:10:00,41.91,41.96,41.91,41.95,118600.0,29.8961,29.9317,29.8961,29.9246,118600.0
2012-01-11 10:20:00,41.95,41.97,41.92,41.96,162200.0,29.9246,29.9389,29.9032,29.9317,162200.0
2012-01-11 10:30:00,41.96,42.03,41.95,42.0,328700.0,29.9317,29.9817,29.9246,29.9603,328700.0
2012-01-11 10:40:00,42.0,42.0,41.94,41.95,164800.0,29.9603,29.9603,29.9175,29.9246,164800.0
2012-01-11 10:50:00,41.96,42.0,41.91,41.93,85400.0,29.9317,29.9603,29.8961,29.9103,85400.0
2012-01-11 11:00:00,41.93,41.98,41.9,41.91,92500.0,29.9103,29.946,29.8889,29.8961,92500.0
2012-01-11 11:10:00,41.91,41.92,41.86,41.9,117600.0,29.8961,29.9032,29.8604,29.8889,117600.0
2012-01-11 11:20:00,41.89,41.91,41.84,41.87,116900.0,29.8818,29.8961,29.8461,29.8675,116900.0
2012-01-11 11:30:00,41.86,41.95,41.86,41.91,150000.0,29.8604,29.9246,29.8604,29.8961,150000.0
2012-01-11 11:40:00,41.91,41.96,41.88,41.88,172100.0,29.8961,29.9317,29.8747,29.8747,172100.0
2012-01-11 11:50:00,41.88,41.88,41.81,41.81,250700.0,29.8747,29.8747,29.8247,29.8247,250700.0
2012-01-11 12:00:00,41.82,41.83,41.79,41.8,242200.0,29.8319,29.839,29.8105,29.8176,242200.0
2012-01-11 12:10:00,41.8,41.82,41.72,41.74,475300.0,29.8176,29.8319,29.7605,29.7748,475300.0
2012-01-11 12:20:00,41.75,41.83,41.73,41.83,635800.0,29.7819,29.839,29.7677,29.839,635800.0
2012-01-11 12:30:00,41.83,42.0,41.83,41.99,223800.0,29.839,29.9603,29.839,29.9531,223800.0
2012-01-11 12:40:00,41.99,42.0,41.95,41.99,142700.0,29.9531,29.9603,29.9246,29.9531,142700.0
2012-01-11 12:50:00,41.99,42.02,41.97,41.98,152600.0,29.9531,29.9745,29.9389,29.946,152600.0
2012-01-11 13:00:00,41.98,42.03,41.97,41.99,90000.0,29.946,29.9817,29.9389,29.9531,90000.0
2012-01-11 13:10:00,41.99,42.0,41.9,42.0,142300.0,29.9531,29.9603,29.8889,29.9603,142300.0
2012-01-11 13:20:00,41.99,42.02,41.99,42.0,114400.0,29.9531,29.9745,29.9531,29.9603,114400.0
2012-01-11 13:30:00,42.0,42.05,41.99,42.05,117100.0,29.9603,29.9959,29.9531,29.9959,117100.0
2012-01-11 13:40:00,42.05,42.05,41.93,41.98,172900.0,29.9959,29.9959,29.9103,29.946,172900.0
2012-01-11 13:50:00,41.99,42.0,41.92,41.95,111500.0,29.9531,29.9603,29.9032,29.9246,111500.0
2012-01-11 14:00:00,41.95,42.0,41.95,41.96,108800.0,29.9246,29.9603,29.9246,29.9317,108800.0
2012-01-11 14:10:00,41.96,41.98,41.9,41.97,123200.0,29.9317,29.946,29.8889,29.9389,123200.0
2012-01-11 14:20:00,41.98,41.98,41.87,41.9,351000.0,29.946,29.946,29.8675,29.8889,351000.0
2012-01-11 14:30:00,41.91,41.96,41.9,41.95,130300.0,29.8961,29.9317,29.8889,29.9246,130300.0
2012-01-11 14:40:00,41.95,41.99,41.93,41.93,116500.0,29.9246,29.9531,29.9103,29.9103,116500.0
2012-01-11 14:50:00,41.93,41.97,41.88,41.92,176500.0,29.9103,29.9389,29.8747,29.9032,176500.0
2012-01-11 15:00:00,41.93,41.98,41.91,41.96,114800.0,29.9103,29.946,29.8961,29.9317,114800.0
2012-01-11 15:10:00,41.95,42.02,41.95,42.02,95700.0,29.9246,29.9745,29.9246,29.9745,95700.0
2012-01-11 15:20:00,42.02,42.06,41.99,42.05,169800.0,29.9745,30.0031,29.9531,29.9959,169800.0
2012-01-11 15:30:00,42.06,42.07,42.01,42.03,173900.0,30.0031,30.0102,29.9674,29.9817,173900.0
2012-01-11 15:40:00,42.04,42.08,42.01,42.04,248300.0,29.9888,30.0173,29.9674,29.9888,248300.0
2012-01-11 15:50:00,42.04,42.06,42.01,42.01,458500.0,29.9888,30.0031,29.9674,29.9674,458500.0
2012-01-12 09:30:00,42.0,42.1,41.95,41.97,249400.0,29.9603,30.0316,29.9246,29.9389,249400.0
2012-01-12 09:40:00,41.98,42.05,41.93,42.04,115000.0,29.946,29.9959,29.9103,29.9888,115000.0
2012-01-12 09:50:00,42.03,42.1,42.03,42.1,301300.0,29.9817,30.0316,29.9817,30.0316,301300.0
2012-01-12 10:00:00,42.1,42.22,42.1,42.15,463300.0,30.0316,30.1172,30.0316,30.0673,463300.0
2012-01-12 10:10:00,42.14,42.19,42.11,42.13,213700.0,30.0601,30.0958,30.0387,30.053,213700.0
2012-01-12 10:20:00,42.13,42.16,42.04,42.11,303400.0,30.053,30.0744,29.9888,30.0387,303400.0
2012-01-12 10:30:00,42.1,42.21,42.04,42.04,302000.0,30.0316,30.1101,29.9888,29.9888,302000.0
2012-01-12 10:40:00,42.04,42.06,41.96,41.97,211200.0,29.9888,30.0031,29.9317,29.9389,211200.0
2012-01-12 10:50:00,41.98,42.01,41.97,41.99,165800.0,29.946,29.9674,29.9389,29.9531,165800.0
2012-01-12 11:00:00,41.98,42.07,41.97,41.97,270800.0,29.946,30.0102,29.9389,29.9389,270800.0
2012-01-12 11:10:00,41.97,42.02,41.95,41.96,54400.0,29.9389,29.9745,29.9246,29.9317,54400.0
2012-01-12 11:20:00,41.96,42.0,41.92,41.98,70600.0,29.9317,29.9603,29.9032,29.946,70600.0
2012-01-12 11:30:00,41.97,42.06,41.97,42.05,192900.0,29.9389,30.0031,29.9389,29.9959,192900.0
2012-01-12 11:40:00,42.05,42.25,42.05,42.25,159500.0,29.9959,30.1386,29.9959,30.1386,159500.0
2012-01-12 11:50:00,42.25,42.4,42.25,42.28,326100.0,30.1386,30.2456,30.1386,30.16,326100.0
2012-01-12 12:00:00,42.28,42.28,42.08,42.09,129600.0,30.16,30.16,30.0173,30.0245,129600.0
2012-01-12 12:10:00,42.07,42.16,42.05,42.14,105800.0,30.0102,30.0744,29.9959,30.0601,105800.0
2012-01-12 12:20:00,42.14,42.16,42.11,42.14,56400.0,30.0601,30.0744,30.0387,30.0601,56400.0
2012-01-12 12:30:00,42.14,42.17,42.11,42.15,61100.0,30.0601,30.0815,30.0387,30.0673,61100.0
2012-01-12 12:40:00,42.15,42.16,42.06,42.08,54700.0,30.0673,30.0744,30.0031,30.0173,54700.0
2012-01-12 12:50:00,42.08,42.14,42.05,42.09,133000.0,30.0173,30.0601,29.9959,30.0245,133000.0
2012-01-12 13:00:00,42.1,42.23,42.1,42.22,108000.0,30.0316,30.1243,30.0316,30.1172,108000.0
2012-01-12 13:10:00,42.21,42.28,42.21,42.24,120900.0,30.1101,30.16,30.1101,30.1315,120900.0
2012-01-12 13:20:00,42.24,42.25,42.17,42.2,93500.0,30.1315,30.1386,30.0815,30.1029,93500.0
2012-01-12 13:30:00,42.2,42.2,42.11,42.11,44600.0,30.1029,30.1029,30.0387,30.0387,44600.0
2012-01-12 13:40:00,42.11,42.16,42.1,42.15,65000.0,30.0387,30.0744,30.0316,30.0673,65000.0
2012-01-12 13:50:00,42.15,42.23,42.14,42.21,52800.0,30.0673,30.1243,30.0601,30.1101,52800.0
2012-01-12 14:00:00,42.2,42.2,42.08,42.08,102600.0,30.1029,30.1029,30.0173,30.0173,102600.0
2012-01-12 14:10:00,42.08,42.16,42.08,42.12,80000.0,30.0173,30.0744,30.0173,30.0459,80000.0
2012-01-12 14:20:00,42.12,42.16,42.08,42.11,114500.0,30.0459,30.0744,30.0173,30.0387,114500.0
2012-01-12 14:30:00,42.11,42.2,42.09,42.16,128100.0,30.0387,30.1029,30.0245,30.0744,128100.0
2012-01-12 14:40:00,42.16,42.16,42.09,42.11,149700.0,30.0744,30.0744,30.0245,30.0387,149700.0
2012-01-12 14:50:00,42.1,42.17,42.1,42.14,177500.0,30.0316,30.0815,30.0316,30.0601,177500.0
2012-01-12 15:00:00,42.14,42.18,42.13,42.17,120500.0,30.0601,30.0887,30.053,30.0815,120500.0
2012-01-12 15:10:00,42.17,42.17,42.12,42.12,116800.0,30.0815,30.0815,30.0459,30.0459,116800.0
2012-01-12 15:20:00,42.13,42.17,42.1,42.12,158400.0,30.053,30.0815,30.0316,30.0459,158400.0
2012-01-12 15:30:00,42.11,42.12,42.09,42.11,171200.0,30.0387,30.0459,30.0245,30.0387,171200.0
2012-01-12 15:40:00,42.11,42.22,42.11,42.21,232100.0,30.0387,30.1172,30.0387,30.1101,232100.0
2012-01-12 15:50:00,42.22,42.24,42.15,42.16,342700.0,30.1172,30.1315,30.0673,30.0744,342700.0
2012-01-13 09:30:00,41.97,42.2,41.96,42.07,162200.0,29.9389,30.1029,29.9317,30.0102,162200.0
2012-01-13 09:40:00,42.08,42.08,41.9,41.93,173500.0,30.0173,30.0173,29.8889,29.9103,173500.0
2012-01-13 09:50:00,41.93,42.0,41.83,41.89,106000.0,29.9103,29.9603,29.839,29.8818,106000.0
2012-01-13 10:00:00,41.88,41.88,41.75,41.79,142000.0,29.8747,29.8747,29.7819,29.8105,142000.0
2012-01-13 10:10:00,41.78,41.84,41.73,41.77,189200.0,29.8033,29.8461,29.7677,29.7962,189200.0
2012-01-13 10:20:00,41.76,41.8,41.65,41.76,96400.0,29.7891,29.8176,29.7106,29.7891,96400.0
2012-01-13 10:30:00,41.76,41.82,41.73,41.81,107500.0,29.7891,29.8319,29.7677,29.8247,107500.0
2012-01-13 10:40:00,41.8,41.9,41.79,41.8,172500.0,29.8176,29.8889,29.8105,29.8176,172500.0
2012-01-13 10:50:00,41.78,41.88,41.77,41.85,130400.0,29.8033,29.8747,29.7962,29.8533,130400.0
2012-01-13 11:00:00,41.86,42.04,41.83,41.96,187200.0,29.8604,29.9888,29.839,29.9317,187200.0
2012-01-13 11:10:00,41.95,42.02,41.91,41.94,80900.0,29.9246,29.9745,29.8961,29.9175,80900.0
2012-01-13 11:20:00,41.93,41.97,41.89,41.89,72000.0,29.9103,29.9389,29.8818,29.8818,72000.0
2012-01-13 11:30:00,41.89,41.95,41.88,41.89,62500.0,29.8818,29.9246,29.8747,29.8818,62500.0
2012-01-13 11:40:00,41.9,42.0,41.9,41.99,61600.0,29.8889,29.9603,29.8889,29.9531,61600.0
2012-01-13 11:50:00,41.98,42.04,41.92,41.95,95300.0,29.946,29.9888,29.9032,29.9246,95300.0
2012-01-13 12:00:00,41.94,41.98,41.91,41.95,86600.0,29.9175,29.946,29.8961,29.9246,86600.0
2012-01-13 12:10:00,41.95,41.95,41.89,41.91,56500.0,29.9246,29.9246,29.8818,29.8961,56500.0
2012-01-13 12:20:00,41.91,42.0,41.91,41.94,63000.0,29.8961,29.9603,29.8961,29.9175,63000.0
2012-01-13 12:30:00,41.93,41.94,41.82,41.84,87400.0,29.9103,29.9175,29.8319,29.8461,87400.0
2012-01-13 12:40:00,41.83,41.91,41.82,41.85,44800.0,29.839,29.8961,29.8319,29.8533,44800.0
2012-01-13 12:50:00,41.85,41.93,41.85,41.91,40500.0,29.8533,29.9103,29.8533,29.8961,40500.0
2012-01-13 13:00:00,41.92,41.92,41.8,41.82,110400.0,29.9032,29.9032,29.8176,29.8319,110400.0
2012-01-13 13:10:00,41.82,41.88,41.8,41.87,77000.0,29.8319,29.8747,29.8176,29.8675,77000.0
2012-01-13 13:20:00,41.87,41.89,41.83,41.88,42300.0,29.8675,29.8818,29.839,29.8747,42300.0
2012-01-13 13:30:00,41.88,41.92,41.82,41.88,64600.0,29.8747,29.9032,29.8319,29.8747,64600.0
2012-01-13 13:40:00,41.87,41.96,41.85,41.95,53000.0,29.8675,29.9317,29.8533,29.9246,53000.0
2012-01-13 13:50:00,41.95,42.03,41.94,42.0,66200.0,29.9246,29.9817,29.9175,29.9603,66200.0
2012-01-13 14:00:00,42.0,42.03,41.94,41.96,85300.0,29.9603,29.9817,29.9175,29.9317,85300.0
2012-01-13 14:10:00,41.97,42.03,41.95,41.97,69900.0,29.9389,29.9817,29.9246,29.9389,69900.0
2012-01-13 14:20:00,41.98,42.02,41.98,41.98,45200.0,29.946,29.9745,29.946,29.946,45200.0
2012-01-13 14:30:00,41.99,42.05,41.98,42.01,103600.0,29.9531,29.9959,29.946,29.9674,103600.0
2012-01-13 14:40:00,42.02,42.02,41.96,41.99,52900.0,29.9745,29.9745,29.9317,29.9531,52900.0
2012-01-13 14:50:00,41.99,42.0,41.91,41.91,107300.0,29.9531,29.9603,29.8961,29.8961,107300.0
2012-01-13 15:00:00,41.91,42.05,41.9,42.02,127300.0,29.8961,29.9959,29.8889,29.9745,127300.0
2012-01-13 15:10:00,42.03,42.08,41.99,42.0,180200.0,29.9817,30.0173,29.9531,29.9603,180200.0
2012-01-13 15:20:00,41.99,42.09,41.98,42.05,107800.0,29.9531,30.0245,29.946,29.9959,107800.0
2012-01-13 15:30:00,42.05,42.13,42.05,42.08,222600.0,29.9959,30.053,29.9959,30.0173,222600.0
2012-01-13 15:40:00,42.08,42.08,42.03,42.06,153900.0,30.0173,30.0173,29.9817,30.0031,153900.0
2012-01-13 15:50:00,42.05,42.15,42.05,42.15,596400.0,29.9959,30.0673,29.9959,30.0673,596400.0
2012-01-17 09:30:00,42.32,42.52,42.27,42.42,496400.0,30.1885,30.3312,30.1529,30.2599,496400.0
2012-01-17 09:40:00,42.41,42.56,42.41,42.49,283700.0,30.2527,30.3597,30.2527,30.3098,283700.0
2012-01-17 09:50:00,42.49,42.66,42.49,42.65,222400.0,30.3098,30.4311,30.3098,30.4239,222400.0
2012-01-17 10:00:00,42.64,42.64,42.38,42.41,250200.0,30.4168,30.4168,30.2313,30.2527,250200.0
2012-01-17 10:10:00,42.41,42.52,42.39,42.46,190000.0,30.2527,30.3312,30.2385,30.2884,190000.0
2012-01-17 10:20:00,42.46,42.59,42.43,42.57,206000.0,30.2884,30.3811,30.267,30.3669,206000.0
2012-01-17 10:30:00,42.56,42.67,42.55,42.57,173300.0,30.3597,30.4382,30.3526,30.3669,173300.0
2012-01-17 10:40:00,42.58,42.59,42.52,42.56,90600.0,30.374,30.3811,30.3312,30.3597,90600.0
2012-01-17 10:50:00,42.56,42.58,42.48,42.5,108400.0,30.3597,30.374,30.3027,30.3169,108400.0
2012-01-17 11:00:00,42.51,42.57,42.51,42.52,107800.0,30.3241,30.3669,30.3241,30.3312,107800.0
2012-01-17 11:10:00,42.53,42.58,42.52,42.53,179400.0,30.3383,30.374,30.3312,30.3383,179400.0
2012-01-17 11:20:00,42.54,42.55,42.5,42.54,118600.0,30.3455,30.3526,30.3169,30.3455,118600.0
2012-01-17 11:30:00,42.54,42.57,42.5,42.57,108500.0,30.3455,30.3669,30.3169,30.3669,108500.0
2012-01-17 11:40:00,42.56,42.57,42.48,42.48,133900.0,30.3597,30.3669,30.3027,30.3027,133900.0
2012-01-17 11:50:00,42.49,42.54,42.47,42.48,92900.0,30.3098,30.3455,30.2955,30.3027,92900.0
2012-01-17 12:00:00,42.49,42.52,42.49,42.51,65900.0,30.3098,30.3312,30.3098,30.3241,65900.0
2012-01-17 12:10:00,42.5,42.59,42.5,42.58,101900.0,30.3169,30.3811,30.3169,30.374,101900.0
2012-01-17 12:20:00,42.58,42.69,42.55,42.64,203200.0,30.374,30.4525,30.3526,30.4168,203200.0
2012-01-17 12:30:00,42.64,42.64,42.54,42.59,170400.0,30.4168,30.4168,30.3455,30.3811,170400.0
2012-01-17 12:40:00,42.58,42.59,42.48,42.49,48500.0,30.374,30.3811,30.3027,30.3098,48500.0
2012-01-17 12:50:00,42.5,42.57,42.49,42.57,68000.0,30.3169,30.3669,30.3098,30.3669,68000.0
2012-01-17 13:00:00,42.57,42.68,42.57,42.68,118800.0,30.3669,30.4453,30.3669,30.4453,118800.0
2012-01-17 13:10:00,42.67,42.68,42.63,42.64,82800.0,30.4382,30.4453,30.4097,30.4168,82800.0
2012-01-17 13:20:00,42.65,42.65,42.54,42.54,47700.0,30.4239,30.4239,30.3455,30.3455,47700.0
2012-01-17 13:30:00,42.54,42.56,42.5,42.52,42400.0,30.3455,30.3597,30.3169,30.3312,42400.0
2012-01-17 13:40:00,42.53,42.56,42.49,42.56,72800.0,30.3383,30.3597,30.3098,30.3597,72800.0
2012-01-17 13:50:00,42.55,42.6,42.55,42.56,53900.0,30.3526,30.3883,30.3526,30.3597,53900.0
2012-01-17 14:00:00,42.55,42.55,42.51,42.55,87900.0,30.3526,30.3526,30.3241,30.3526,87900.0
2012-01-17 14:10:00,42.55,42.55,42.52,42.54,70900.0,30.3526,30.3526,30.3312,30.3455,70900.0
2012-01-17 14:20:00,42.54,42.63,42.54,42.55,89000.0,30.3455,30.4097,30.3455,30.3526,89000.0
2012-01-17 14:30:00,42.56,42.57,42.51,42.55,138800.0,30.3597,30.3669,30.3241,30.3526,138800.0
2012-01-17 14:40:00,42.54,42.54,42.49,42.49,120300.0,30.3455,30.3455,30.3098,30.3098,120300.0
2012-01-17 14:50:00,42.5,42.52,42.46,42.49,120400.0,30.3169,30.3312,30.2884,30.3098,120400.0
2012-01-17 15:00:00,42.49,42.51,42.39,42.41,121500.0,30.3098,30.3241,30.2385,30.2527,121500.0
2012-01-17 15:10:00,42.4,42.44,42.38,42.41,167800.0,30.2456,30.2741,30.2313,30.2527,167800.0
2012-01-17 15:20:00,42.41,42.47,42.4,42.43,155500.0,30.2527,30.2955,30.2456,30.267,155500.0
2012-01-17 15:30:00,42.42,42.48,42.4,42.47,145400.0,30.2599,30.3027,30.2456,30.2955,145400.0
2012-01-17 15:40:00,42.47,42.56,42.46,42.53,203700.0,30.2955,30.3597,30.2884,30.3383,203700.0
2012-01-17 15:50:00,42.54,42.55,42.49,42.53,482100.0,30.3455,30.3526,30.3098,30.3383,482100.0
2012-01-18 09:30:00,42.41,42.41,42.18,42.22,205600.0,30.2527,30.2527,30.0887,30.1172,205600.0
2012-01-18 09:40:00,42.23,42.41,42.2,42.39,191000.0,30.1243,30.2527,30.1029,30.2385,191000.0
2012-01-18 09:50:00,42.4,42.58,42.39,42.55,214700.0,30.2456,30.374,30.2385,30.3526,214700.0
2012-01-18 10:00:00,42.56,42.61,42.55,42.56,168800.0,30.3597,30.3954,30.3526,30.3597,168800.0
2012-01-18 10:10:00,42.57,42.67,42.54,42.54,203600.0,30.3669,30.4382,30.3455,30.3455,203600.0
2012-01-18 10:20:00,42.55,42.71,42.54,42.64,172000.0,30.3526,30.4667,30.3455,30.4168,172000.0
2012-01-18 10:30:00,42.64,42.71,42.58,42.61,148500.0,30.4168,30.4667,30.374,30.3954,148500.0
2012-01-18 10:40:00,42.61,42.72,42.6,42.71,84500.0,30.3954,30.4739,30.3883,30.4667,84500.0
2012-01-18 10:50:00,42.7,42.75,42.67,42.74,97700.0,30.4596,30.4953,30.4382,30.4881,97700.0
2012-01-18 11:00:00,42.73,42.75,42.65,42.72,77300.0,30.481,30.4953,30.4239,30.4739,77300.0
2012-01-18 11:10:00,42.72,42.77,42.68,42.68,128700.0,30.4739,30.5095,30.4453,30.4453,128700.0
2012-01-18 11:20:00,42.67,42.76,42.67,42.72,81000.0,30.4382,30.5024,30.4382,30.4739,81000.0
2012-01-18 11:30:00,42.72,42.8,42.72,42.77,141400.0,30.4739,30.5309,30.4739,30.5095,141400.0
2012-01-18 11:40:00,42.76,42.79,42.74,42.74,86400.0,30.5024,30.5238,30.4881,30.4881,86400.0
2012-01-18 11:50:00,42.75,42.76,42.68,42.71,98100.0,30.4953,30.5024,30.4453,30.4667,98100.0
2012-01-18 12:00:00,42.7,42.78,42.7,42.77,338600.0,30.4596,30.5167,30.4596,30.5095,338600.0
2012-01-18 12:10:00,42.76,42.9,42.75,42.88,371300.0,30.5024,30.6023,30.4953,30.588,371300.0
2012-01-18 12:20:00,42.88,42.95,42.75,42.75,214500.0,30.588,30.6379,30.4953,30.4953,214500.0
2012-01-18 12:30:00,42.77,42.85,42.73,42.73,145900.0,30.5095,30.5666,30.481,30.481,145900.0
2012-01-18 12:40:00,42.74,42.79,42.74,42.76,66600.0,30.4881,30.5238,30.4881,30.5024,66600.0
2012-01-18 12:50:00,42.75,42.76,42.7,42.76,81400.0,30.4953,30.5024,30.4596,30.5024,81400.0
2012-01-18 13:00:00,42.75,42.83,42.74,42.8,276800.0,30.4953,30.5523,30.4881,30.5309,276800.0
2012-01-18 13:10:00,42.79,42.84,42.76,42.79,110300.0,30.5238,30.5595,30.5024,30.5238,110300.0
2012-01-18 13:20:00,42.8,42.89,42.79,42.88,82300.0,30.5309,30.5951,30.5238,30.588,82300.0
2012-01-18 13:30:00,42.88,42.91,42.84,42.87,124400.0,30.588,30.6094,30.5595,30.5809,124400.0
2012-01-18 13:40:00,42.87,42.88,42.87,42.88,107300.0,30.5809,30.588,30.5809,30.588,107300.0
2012-01-18 13:50:00,42.87,42.95,42.87,42.93,238000.0,30.5809,30.6379,30.5809,30.6237,238000.0
2012-01-18 14:00:00,42.93,42.99,42.91,42.98,269300.0,30.6237,30.6665,30.6094,30.6593,269300.0
2012-01-18 14:10:00,42.98,42.99,42.92,42.93,216700.0,30.6593,30.6665,30.6165,30.6237,216700.0
2012-01-18 14:20:00,42.92,42.98,42.9,42.98,191800.0,30.6165,30.6593,30.6023,30.6593,191800.0
2012-01-18 14:30:00,42.98,42.98,42.94,42.97,149500.0,30.6593,30.6593,30.6308,30.6522,149500.0
2012-01-18 14:40:00,42.96,43.0,42.96,42.98,215000.0,30.6451,30.6736,30.6451,30.6593,215000.0
2012-01-18 14:50:00,42.98,43.0,42.98,42.99,160700.0,30.6593,30.6736,30.6593,30.6665,160700.0
2012-01-18 15:00:00,42.99,43.04,42.97,43.01,370200.0,30.6665,30.7021,30.6522,30.6807,370200.0
2012-01-18 15:10:00,43.01,43.07,42.99,43.02,360100.0,30.6807,30.7235,30.6665,30.6879,360100.0
2012-01-18 15:20:00,43.02,43.09,43.02,43.04,273300.0,30.6879,30.7378,30.6879,30.7021,273300.0
2012-01-18 15:30:00,43.04,43.06,42.96,43.01,203400.0,30.7021,30.7164,30.6451,30.6807,203400.0
2012-01-18 15:40:00,43.0,43.03,42.97,43.0,247700.0,30.6736,30.695,30.6522,30.6736,247700.0
2012-01-18 15:50:00,43.0,43.11,42.99,43.09,768700.0,30.6736,30.7521,30.6665,30.7378,768700.0
2012-01-19 09:30:00,43.15,43.15,42.58,42.76,346700.0,30.8973,30.8973,30.4891,30.618,346700.0
2012-01-19 09:40:00,42.74,42.93,42.73,42.91,150400.0,30.6037,30.7397,30.5965,30.7254,150400.0
2012-01-19 09:50:00,42.9,43.06,42.87,43.04,241600.0,30.7182,30.8328,30.6968,30.8185,241600.0
2012-01-19 10:00:00,43.04,43.05,42.7,42.74,255300.0,30.8185,30.8257,30.575,30.6037,255300.0
2012-01-19 10:10:00,42.74,42.87,42.73,42.86,165300.0,30.6037,30.6968,30.5965,30.6896,165300.0
2012-01-19 10:20:00,42.85,42.99,42.85,42.99,133800.0,30.6824,30.7827,30.6824,30.7827,133800.0
2012-01-19 10:30:00,43.0,43.12,42.98,43.09,387500.0,30.7898,30.8758,30.7755,30.8543,387500.0
2012-01-19 10:40:00,43.09,43.15,43.03,43.04,651400.0,30.8543,30.8973,30.8113,30.8185,651400.0
2012-01-19 10:50:00,43.04,43.14,42.99,43.06,472100.0,30.8185,30.8901,30.7827,30.8328,472100.0
2012-01-19 11:00:00,43.06,43.07,42.92,42.95,319000.0,30.8328,30.84,30.7326,30.754,319000.0
2012-01-19 11:10:00,42.95,42.99,42.94,42.97,237900.0,30.754,30.7827,30.7469,30.7684,237900.0
2012-01-19 11:20:00,42.97,42.99,42.93,42.98,334500.0,30.7684,30.7827,30.7397,30.7755,334500.0
2012-01-19 11:30:00,42.99,43.12,42.98,43.12,596600.0,30.7827,30.8758,30.7755,30.8758,596600.0
2012-01-19 11:40:00,43.11,43.15,43.06,43.12,455700.0,30.8686,30.8973,30.8328,30.8758,455700.0
2012-01-19 11:50:00,43.12,43.13,43.08,43.1,127900.0,30.8758,30.8829,30.8471,30.8615,127900.0
2012-01-19 12:00:00,43.09,43.12,43.06,43.1,141200.0,30.8543,30.8758,30.8328,30.8615,141200.0
2012-01-19 12:10:00,43.06,43.13,43.06,43.11,268200.0,30.8328,30.8829,30.8328,30.8686,268200.0
2012-01-19 12:20:00,43.1,43.13,43.08,43.12,203900.0,30.8615,30.8829,30.8471,30.8758,203900.0
2012-01-19 12:30:00,43.11,43.12,42.99,43.01,118100.0,30.8686,30.8758,30.7827,30.797,118100.0
2012-01-19 12:40:00,43.01,43.08,43.0,43.08,101400.0,30.797,30.8471,30.7898,30.8471,101400.0
2012-01-19 12:50:00,43.08,43.13,43.03,43.11,127600.0,30.8471,30.8829,30.8113,30.8686,127600.0
2012-01-19 13:00:00,43.11,43.16,43.11,43.16,113100.0,30.8686,30.9044,30.8686,30.9044,113100.0
2012-01-19 13:10:00,43.15,43.16,43.12,43.16,95300.0,30.8973,30.9044,30.8758,30.9044,95300.0
2012-01-19 13:20:00,43.16,43.17,43.12,43.15,297200.0,30.9044,30.9116,30.8758,30.8973,297200.0
2012-01-19 13:30:00,43.15,43.15,43.03,43.04,63700.0,30.8973,30.8973,30.8113,30.8185,63700.0
2012-01-19 13:40:00,43.03,43.04,42.99,43.0,204800.0,30.8113,30.8185,30.7827,30.7898,204800.0
2012-01-19 13:50:00,43.0,43.03,42.99,42.99,113400.0,30.7898,30.8113,30.7827,30.7827,113400.0
2012-01-19 14:00:00,43.0,43.02,42.97,42.97,155900.0,30.7898,30.8042,30.7684,30.7684,155900.0
2012-01-19 14:10:00,42.97,43.0,42.96,42.99,84500.0,30.7684,30.7898,30.7612,30.7827,84500.0
2012-01-19 14:20:00,42.99,43.0,42.94,42.95,226800.0,30.7827,30.7898,30.7469,30.754,226800.0
2012-01-19 14:30:00,42.95,42.95,42.9,42.93,103400.0,30.754,30.754,30.7182,30.7397,103400.0
2012-01-19 14:40:00,42.93,42.97,42.87,42.87,211000.0,30.7397,30.7684,30.6968,30.6968,211000.0
2012-01-19 14:50:00,42.86,42.9,42.83,42.84,190400.0,30.6896,30.7182,30.6681,30.6753,190400.0
2012-01-19 15:00:00,42.84,42.93,42.82,42.89,209900.0,30.6753,30.7397,30.661,30.7111,209900.0
2012-01-19 15:10:00,42.89,42.91,42.86,42.87,145400.0,30.7111,30.7254,30.6896,30.6968,145400.0
2012-01-19 15:20:00,42.87,42.91,42.86,42.88,215200.0,30.6968,30.7254,30.6896,30.7039,215200.0
2012-01-19 15:30:00,42.87,42.95,42.87,42.89,172100.0,30.6968,30.754,30.6968,30.7111,172100.0
2012-01-19 15:40:00,42.89,42.92,42.81,42.81,337700.0,30.7111,30.7326,30.6538,30.6538,337700.0
2012-01-19 15:50:00,42.81,42.9,42.81,42.89,494200.0,30.6538,30.7182,30.6538,30.7111,494200.0
2012-01-20 09:30:00,43.1,43.12,42.92,42.93,1083300.0,30.8615,30.8758,30.7326,30.7397,1083300.0
2012-01-20 09:40:00,42.93,43.01,42.81,42.87,155300.0,30.7397,30.797,30.6538,30.6968,155300.0
2012-01-20 09:50:00,42.87,42.91,42.79,42.79,106100.0,30.6968,30.7254,30.6395,30.6395,106100.0
2012-01-20 10:00:00,42.8,42.83,42.77,42.83,162800.0,30.6466,30.6681,30.6252,30.6681,162800.0
2012-01-20 10:10:00,42.83,42.86,42.83,42.84,117800.0,30.6681,30.6896,30.6681,30.6753,117800.0
2012-01-20 10:20:00,42.85,42.94,42.84,42.89,207600.0,30.6824,30.7469,30.6753,30.7111,207600.0
2012-01-20 10:30:00,42.9,42.9,42.8,42.8,88500.0,30.7182,30.7182,30.6466,30.6466,88500.0
2012-01-20 10:40:00,42.8,42.82,42.77,42.78,119900.0,30.6466,30.661,30.6252,30.6323,119900.0
2012-01-20 10:50:00,42.79,42.81,42.78,42.79,63000.0,30.6395,30.6538,30.6323,30.6395,63000.0
2012-01-20 11:00:00,42.8,42.8,42.73,42.74,107000.0,30.6466,30.6466,30.5965,30.6037,107000.0
2012-01-20 11:10:00,42.74,42.74,42.68,42.68,167400.0,30.6037,30.6037,30.5607,30.5607,167400.0
2012-01-20 11:20:00,42.68,42.7,42.66,42.66,113000.0,30.5607,30.575,30.5464,30.5464,113000.0
2012-01-20 11:30:00,42.66,42.66,42.54,42.54,161400.0,30.5464,30.5464,30.4605,30.4605,161400.0
2012-01-20 11:40:00,42.54,42.6,42.49,42.51,180200.0,30.4605,30.5034,30.4247,30.439,180200.0
2012-01-20 11:50:00,42.5,42.56,42.43,42.5,178800.0,30.4318,30.4748,30.3817,30.4318,178800.0
2012-01-20 12:00:00,42.5,42.52,42.43,42.44,193000.0,30.4318,30.4461,30.3817,30.3889,193000.0
2012-01-20 12:10:00,42.45,42.51,42.45,42.48,149200.0,30.396,30.439,30.396,30.4175,149200.0
2012-01-20 12:20:00,42.49,42.52,42.48,42.5,168400.0,30.4247,30.4461,30.4175,30.4318,168400.0
2012-01-20 12:30:00,42.51,42.63,42.5,42.59,78200.0,30.439,30.5249,30.4318,30.4963,78200.0
2012-01-20 12:40:00,42.59,42.61,42.58,42.59,135900.0,30.4963,30.5106,30.4891,30.4963,135900.0
2012-01-20 12:50:00,42.6,42.6,42.54,42.55,113900.0,30.5034,30.5034,30.4605,30.4676,113900.0
2012-01-20 13:00:00,42.55,42.56,42.54,42.55,126500.0,30.4676,30.4748,30.4605,30.4676,126500.0
2012-01-20 13:10:00,42.54,42.55,42.52,42.55,132800.0,30.4605,30.4676,30.4461,30.4676,132800.0
2012-01-20 13:20:00,42.54,42.56,42.52,42.53,185400.0,30.4605,30.4748,30.4461,30.4533,185400.0
2012-01-20 13:30:00,42.53,42.55,42.47,42.5,251600.0,30.4533,30.4676,30.4103,30.4318,251600.0
2012-01-20 13:40:00,42.51,42.53,42.49,42.53,144700.0,30.439,30.4533,30.4247,30.4533,144700.0
2012-01-20 13:50:00,42.54,42.56,42.49,42.5,118800.0,30.4605,30.4748,30.4247,30.4318,118800.0
2012-01-20 14:00:00,42.51,42.56,42.49,42.52,158100.0,30.439,30.4748,30.4247,30.4461,158100.0
2012-01-20 14:10:00,42.52,42.56,42.5,42.51,119400.0,30.4461,30.4748,30.4318,30.439,119400.0
2012-01-20 14:20:00,42.5,42.58,42.5,42.57,93900.0,30.4318,30.4891,30.4318,30.482,93900.0
2012-01-20 14:30:00,42.57,42.57,42.5,42.51,92200.0,30.482,30.482,30.4318,30.439,92200.0
2012-01-20 14:40:00,42.51,42.57,42.5,42.57,74300.0,30.439,30.482,30.4318,30.482,74300.0
2012-01-20 14:50:00,42.57,42.6,42.56,42.58,136000.0,30.482,30.5034,30.4748,30.4891,136000.0
2012-01-20 15:00:00,42.58,42.68,42.57,42.68,153700.0,30.4891,30.5607,30.482,30.5607,153700.0
2012-01-20 15:10:00,42.67,42.68,42.62,42.63,130000.0,30.5536,30.5607,30.5178,30.5249,130000.0
2012-01-20 15:20:00,42.63,42.67,42.57,42.66,226500.0,30.5249,30.5536,30.482,30.5464,226500.0
2012-01-20 15:30:00,42.67,42.67,42.57,42.58,151700.0,30.5536,30.5536,30.482,30.4891,151700.0
2012-01-20 15:40:00,42.58,42.77,42.58,42.76,295600.0,30.4891,30.6252,30.4891,30.618,295600.0
2012-01-20 15:50:00,42.76,42.79,42.72,42.76,518600.0,30.618,30.6395,30.5894,30.618,518600.0
2012-01-23 09:30:00,42.82,42.89,42.7,42.79,202800.0,30.661,30.7111,30.575,30.6395,202800.0
2012-01-23 09:40:00,42.79,42.96,42.78,42.96,161700.0,30.6395,30.7612,30.6323,30.7612,161700.0
2012-01-23 09:50:00,42.96,43.03,42.96,43.0,141500.0,30.7612,30.8113,30.7612,30.7898,141500.0
2012-01-23 10:00:00,43.0,43.1,42.99,43.09,181200.0,30.7898,30.8615,30.7827,30.8543,181200.0
2012-01-23 10:10:00,43.09,43.15,43.08,43.15,148800.0,30.8543,30.8973,30.8471,30.8973,148800.0
2012-01-23 10:20:00,43.15,43.15,43.12,43.13,128200.0,30.8973,30.8973,30.8758,30.8829,128200.0
2012-01-23 10:30:00,43.13,43.14,43.03,43.12,144100.0,30.8829,30.8901,30.8113,30.8758,144100.0
2012-01-23 10:40:00,43.12,43.13,43.08,43.09,67800.0,30.8758,30.8829,30.8471,30.8543,67800.0
2012-01-23 10:50:00,43.1,43.1,43.07,43.08,95200.0,30.8615,30.8615,30.84,30.8471,95200.0
2012-01-23 11:00:00,43.07,43.11,43.05,43.05,170500.0,30.84,30.8686,30.8257,30.8257,170500.0
2012-01-23 11:10:00,43.05,43.05,42.99,43.0,85200.0,30.8257,30.8257,30.7827,30.7898,85200.0
2012-01-23 11:20:00,43.0,43.03,42.99,43.03,221900.0,30.7898,30.8113,30.7827,30.8113,221900.0
2012-01-23 11:30:00,43.03,43.04,42.99,43.02,199000.0,30.8113,30.8185,30.7827,30.8042,199000.0
2012-01-23 11:40:00,43.01,43.02,42.91,42.95,426100.0,30.797,30.8042,30.7254,30.754,426100.0
2012-01-23 11:50:00,42.95,43.01,42.95,43.0,103500.0,30.754,30.797,30.754,30.7898,103500.0
2012-01-23 12:00:00,42.99,43.0,42.8,42.83,218600.0,30.7827,30.7898,30.6466,30.6681,218600.0
2012-01-23 12:10:00,42.82,42.84,42.72,42.77,222800.0,30.661,30.6753,30.5894,30.6252,222800.0
2012-01-23 12:20:00,42.77,42.89,42.74,42.87,102200.0,30.6252,30.7111,30.6037,30.6968,102200.0
2012-01-23 12:30:00,42.87,42.97,42.87,42.95,94900.0,30.6968,30.7684,30.6968,30.754,94900.0
2012-01-23 12:40:00,42.94,42.97,42.94,42.95,63200.0,30.7469,30.7684,30.7469,30.754,63200.0
2012-01-23 12:50:00,42.95,42.99,42.95,42.97,56100.0,30.754,30.7827,30.754,30.7684,56100.0
2012-01-23 13:00:00,42.97,42.98,42.95,42.97,54900.0,30.7684,30.7755,30.754,30.7684,54900.0
2012-01-23 13:10:00,42.98,42.99,42.91,42.92,98700.0,30.7755,30.7827,30.7254,30.7326,98700.0
2012-01-23 13:20:00,42.91,42.97,42.91,42.96,66600.0,30.7254,30.7684,30.7254,30.7612,66600.0
2012-01-23 13:30:00,42.96,42.98,42.93,42.95,130700.0,30.7612,30.7755,30.7397,30.754,130700.0
2012-01-23 13:40:00,42.95,42.99,42.94,42.97,69500.0,30.754,30.7827,30.7469,30.7684,69500.0
2012-01-23 13:50:00,42.97,42.99,42.93,42.97,67000.0,30.7684,30.7827,30.7397,30.7684,67000.0
2012-01-23 14:00:00,42.97,42.99,42.95,42.98,50400.0,30.7684,30.7827,30.754,30.7755,50400.0
2012-01-23 14:10:00,42.98,42.99,42.93,42.94,71600.0,30.7755,30.7827,30.7397,30.7469,71600.0
2012-01-23 14:20:00,42.94,42.99,42.94,42.98,75100.0,30.7469,30.7827,30.7469,30.7755,75100.0
2012-01-23 14:30:00,42.98,42.99,42.96,42.98,54400.0,30.7755,30.7827,30.7612,30.7755,54400.0
2012-01-23 14:40:00,42.98,42.98,42.94,42.94,87000.0,30.7755,30.7755,30.7469,30.7469,87000.0
2012-01-23 14:50:00,42.95,43.02,42.93,43.0,160400.0,30.754,30.8042,30.7397,30.7898,160400.0
2012-01-23 15:00:00,43.0,43.02,42.97,42.99,180900.0,30.7898,30.8042,30.7684,30.7827,180900.0
2012-01-23 15:10:00,42.99,43.03,42.99,43.01,148900.0,30.7827,30.8113,30.7827,30.797,148900.0
2012-01-23 15:20:00,43.02,43.03,43.0,43.02,118900.0,30.8042,30.8113,30.7898,30.8042,118900.0
2012-01-23 15:30:00,43.02,43.03,43.01,43.02,168100.0,30.8042,30.8113,30.797,30.8042,168100.0
2012-01-23 15:40:00,43.02,43.03,42.98,43.02,300700.0,30.8042,30.8113,30.7755,30.8042,300700.0
2012-01-23 15:50:00,43.02,43.08,43.01,43.02,522900.0,30.8042,30.8471,30.797,30.8042,522900.0
2012-01-24 09:30:00,42.72,42.84,42.6,42.61,135600.0,30.5894,30.6753,30.5034,30.5106,135600.0
2012-01-24 09:40:00,42.61,42.72,42.53,42.62,213900.0,30.5106,30.5894,30.4533,30.5178,213900.0
2012-01-24 09:50:00,42.62,42.73,42.52,42.52,282900.0,30.5178,30.5965,30.4461,30.4461,282900.0
2012-01-24 10:00:00,42.51,42.57,42.44,42.45,240200.0,30.439,30.482,30.3889,30.396,240200.0
2012-01-24 10:10:00,42.44,42.45,42.38,42.42,129400.0,30.3889,30.396,30.3459,30.3745,129400.0
2012-01-24 10:20:00,42.42,42.46,42.4,42.41,73100.0,30.3745,30.4032,30.3602,30.3674,73100.0
2012-01-24 10:30:00,42.41,42.5,42.37,42.48,102700.0,30.3674,30.4318,30.3387,30.4175,102700.0
2012-01-24 10:40:00,42.48,42.56,42.48,42.51,227100.0,30.4175,30.4748,30.4175,30.439,227100.0
2012-01-24 10:50:00,42.51,42.55,42.48,42.55,97000.0,30.439,30.4676,30.4175,30.4676,97000.0
2012-01-24 11:00:00,42.55,42.6,42.5,42.51,98800.0,30.4676,30.5034,30.4318,30.439,98800.0
2012-01-24 11:10:00,42.5,42.58,42.49,42.5,78500.0,30.4318,30.4891,30.4247,30.4318,78500.0
2012-01-24 11:20:00,42.51,42.56,42.5,42.52,58100.0,30.439,30.4748,30.4318,30.4461,58100.0
2012-01-24 11:30:00,42.51,42.54,42.49,42.5,90500.0,30.439,30.4605,30.4247,30.4318,90500.0
2012-01-24 11:40:00,42.51,42.56,42.51,42.51,70100.0,30.439,30.4748,30.439,30.439,70100.0
2012-01-24 11:50:00,42.52,42.56,42.49,42.54,82500.0,30.4461,30.4748,30.4247,30.4605,82500.0
2012-01-24 12:00:00,42.54,42.6,42.5,42.58,118700.0,30.4605,30.5034,30.4318,30.4891,118700.0
2012-01-24 12:10:00,42.59,42.6,42.51,42.52,81300.0,30.4963,30.5034,30.439,30.4461,81300.0
2012-01-24 12:20:00,42.53,42.54,42.5,42.5,95100.0,30.4533,30.4605,30.4318,30.4318,95100.0
2012-01-24 12:30:00,42.5,42.51,42.45,42.46,90600.0,30.4318,30.439,30.396,30.4032,90600.0
2012-01-24 12:40:00,42.46,42.51,42.43,42.43,66300.0,30.4032,30.439,30.3817,30.3817,66300.0
2012-01-24 12:50:00,42.44,42.49,42.42,42.48,70900.0,30.3889,30.4247,30.3745,30.4175,70900.0
2012-01-24 13:00:00,42.49,42.52,42.45,42.45,63200.0,30.4247,30.4461,30.396,30.396,63200.0
2012-01-24 13:10:00,42.46,42.47,42.43,42.47,71700.0,30.4032,30.4103,30.3817,30.4103,71700.0
2012-01-24 13:20:00,42.47,42.47,42.41,42.41,106800.0,30.4103,30.4103,30.3674,30.3674,106800.0
2012-01-24 13:30:00,42.41,42.43,42.39,42.39,91000.0,30.3674,30.3817,30.3531,30.3531,91000.0
2012-01-24 13:40:00,42.39,42.48,42.39,42.47,97300.0,30.3531,30.4175,30.3531,30.4103,97300.0
2012-01-24 13:50:00,42.48,42.53,42.47,42.48,59300.0,30.4175,30.4533,30.4103,30.4175,59300.0
2012-01-24 14:00:00,42.48,42.54,42.47,42.49,124600.0,30.4175,30.4605,30.4103,30.4247,124600.0
2012-01-24 14:10:00,42.5,42.5,42.47,42.48,63400.0,30.4318,30.4318,30.4103,30.4175,63400.0
2012-01-24 14:20:00,42.49,42.53,42.45,42.51,64600.0,30.4247,30.4533,30.396,30.439,64600.0
2012-01-24 14:30:00,42.52,42.58,42.51,42.58,74400.0,30.4461,30.4891,30.439,30.4891,74400.0
2012-01-24 14:40:00,42.58,42.6,42.54,42.54,103600.0,30.4891,30.5034,30.4605,30.4605,103600.0
2012-01-24 14:50:00,42.54,42.6,42.52,42.58,102000.0,30.4605,30.5034,30.4461,30.4891,102000.0
2012-01-24 15:00:00,42.58,42.59,42.54,42.55,93500.0,30.4891,30.4963,30.4605,30.4676,93500.0
2012-01-24 15:10:00,42.54,42.59,42.43,42.45,269100.0,30.4605,30.4963,30.3817,30.396,269100.0
2012-01-24 15:20:00,42.45,42.47,42.43,42.47,146000.0,30.396,30.4103,30.3817,30.4103,146000.0
2012-01-24 15:30:00,42.47,42.47,42.39,42.4,195400.0,30.4103,30.4103,30.3531,30.3602,195400.0
2012-01-24 15:40:00,42.4,42.44,42.36,42.43,285300.0,30.3602,30.3889,30.3316,30.3817,285300.0
2012-01-24 15:50:00,42.43,42.48,42.4,42.45,451400.0,30.3817,30.4175,30.3602,30.396,451400.0
2012-01-25 09:30:00,42.26,42.29,41.93,42.06,307200.0,30.26,30.2815,30.0237,30.1168,307200.0
2012-01-25 09:40:00,42.06,42.2,42.02,42.17,190200.0,30.1168,30.217,30.0881,30.1955,190200.0
2012-01-25 09:50:00,42.17,42.24,41.98,41.98,179000.0,30.1955,30.2457,30.0595,30.0595,179000.0
2012-01-25 10:00:00,41.98,42.01,41.94,42.0,382100.0,30.0595,30.081,30.0308,30.0738,382100.0
2012-01-25 10:10:00,42.0,42.01,41.97,41.99,178100.0,30.0738,30.081,30.0523,30.0666,178100.0
2012-01-25 10:20:00,41.99,42.05,41.98,42.02,252300.0,30.0666,30.1096,30.0595,30.0881,252300.0
2012-01-25 10:30:00,42.02,42.04,41.94,42.01,456500.0,30.0881,30.1024,30.0308,30.081,456500.0
2012-01-25 10:40:00,42.02,42.04,41.95,41.99,386700.0,30.0881,30.1024,30.038,30.0666,386700.0
2012-01-25 10:50:00,41.99,42.01,41.97,42.0,130800.0,30.0666,30.081,30.0523,30.0738,130800.0
2012-01-25 11:00:00,42.0,42.04,41.99,42.01,271500.0,30.0738,30.1024,30.0666,30.081,271500.0
2012-01-25 11:10:00,42.0,42.05,41.97,42.0,187100.0,30.0738,30.1096,30.0523,30.0738,187100.0
2012-01-25 11:20:00,42.0,42.03,41.97,42.0,131400.0,30.0738,30.0953,30.0523,30.0738,131400.0
2012-01-25 11:30:00,41.99,42.02,41.96,42.0,233500.0,30.0666,30.0881,30.0452,30.0738,233500.0
2012-01-25 11:40:00,42.01,42.07,41.99,42.07,215800.0,30.081,30.1239,30.0666,30.1239,215800.0
2012-01-25 11:50:00,42.07,42.11,42.05,42.06,192300.0,30.1239,30.1526,30.1096,30.1168,192300.0
2012-01-25 12:00:00,42.06,42.07,41.99,42.0,154100.0,30.1168,30.1239,30.0666,30.0738,154100.0
2012-01-25 12:10:00,42.0,42.05,41.97,41.99,163700.0,30.0738,30.1096,30.0523,30.0666,163700.0
2012-01-25 12:20:00,42.0,42.03,41.93,42.0,227200.0,30.0738,30.0953,30.0237,30.0738,227200.0
2012-01-25 12:30:00,42.0,42.06,41.97,42.05,252700.0,30.0738,30.1168,30.0523,30.1096,252700.0
2012-01-25 12:40:00,42.05,42.06,41.96,42.03,287400.0,30.1096,30.1168,30.0452,30.0953,287400.0
2012-01-25 12:50:00,42.03,42.16,42.01,42.13,102500.0,30.0953,30.1884,30.081,30.1669,102500.0
2012-01-25 13:00:00,42.13,42.25,42.1,42.2,231400.0,30.1669,30.2528,30.1454,30.217,231400.0
2012-01-25 13:10:00,42.21,42.3,42.2,42.25,200700.0,30.2242,30.2886,30.217,30.2528,200700.0
2012-01-25 13:20:00,42.24,42.32,42.23,42.28,170500.0,30.2457,30.3029,30.2385,30.2743,170500.0
2012-01-25 13:30:00,42.29,42.31,42.25,42.29,152000.0,30.2815,30.2958,30.2528,30.2815,152000.0
2012-01-25 13:40:00,42.3,42.31,42.25,42.26,184600.0,30.2886,30.2958,30.2528,30.26,184600.0
2012-01-25 13:50:00,42.27,42.43,42.26,42.41,115600.0,30.2671,30.3817,30.26,30.3674,115600.0
2012-01-25 14:00:00,42.41,42.41,42.24,42.25,188200.0,30.3674,30.3674,30.2457,30.2528,188200.0
2012-01-25 14:10:00,42.25,42.26,42.19,42.23,153300.0,30.2528,30.26,30.2099,30.2385,153300.0
2012-01-25 14:20:00,42.23,42.27,42.17,42.2,162400.0,30.2385,30.2671,30.1955,30.217,162400.0
2012-01-25 14:30:00,42.2,42.21,42.17,42.19,213500.0,30.217,30.2242,30.1955,30.2099,213500.0
2012-01-25 14:40:00,42.2,42.25,42.16,42.19,234400.0,30.217,30.2528,30.1884,30.2099,234400.0
2012-01-25 14:50:00,42.2,42.22,42.14,42.19,312500.0,30.217,30.2313,30.1741,30.2099,312500.0
2012-01-25 15:00:00,42.19,42.21,42.15,42.19,245000.0,30.2099,30.2242,30.1812,30.2099,245000.0
2012-01-25 15:10:00,42.19,42.26,42.17,42.2,424100.0,30.2099,30.26,30.1955,30.217,424100.0
2012-01-25 15:20:00,42.2,42.27,42.15,42.22,435700.0,30.217,30.2671,30.1812,30.2313,435700.0
2012-01-25 15:30:00,42.23,42.28,42.13,42.21,499500.0,30.2385,30.2743,30.1669,30.2242,499500.0
2012-01-25 15:40:00,42.21,42.3,42.2,42.24,496800.0,30.2242,30.2886,30.217,30.2457,496800.0
2012-01-25 15:50:00,42.24,42.29,42.19,42.19,665400.0,30.2457,30.2815,30.2099,30.2099,665400.0
2012-01-26 09:30:00,42.27,42.35,42.13,42.18,189000.0,30.2671,30.3244,30.1669,30.2027,189000.0
2012-01-26 09:40:00,42.18,42.28,42.14,42.27,287700.0,30.2027,30.2743,30.1741,30.2671,287700.0
2012-01-26 09:50:00,42.27,42.38,42.27,42.33,230600.0,30.2671,30.3459,30.2671,30.3101,230600.0
2012-01-26 10:00:00,42.32,42.45,42.32,42.44,167200.0,30.3029,30.396,30.3029,30.3889,167200.0
2012-01-26 10:10:00,42.44,42.51,42.38,42.39,303700.0,30.3889,30.439,30.3459,30.3531,303700.0
2012-01-26 10:20:00,42.4,42.49,42.33,42.49,197400.0,30.3602,30.4247,30.3101,30.4247,197400.0
2012-01-26 10:30:00,42.49,42.5,42.42,42.5,104000.0,30.4247,30.4318,30.3745,30.4318,104000.0
2012-01-26 10:40:00,42.5,42.54,42.42,42.47,95300.0,30.4318,30.4605,30.3745,30.4103,95300.0
2012-01-26 10:50:00,42.47,42.52,42.41,42.44,116000.0,30.4103,30.4461,30.3674,30.3889,116000.0
2012-01-26 11:00:00,42.44,42.44,42.37,42.37,85200.0,30.3889,30.3889,30.3387,30.3387,85200.0
2012-01-26 11:10:00,42.37,42.41,42.32,42.33,86000.0,30.3387,30.3674,30.3029,30.3101,86000.0
2012-01-26 11:20:00,42.33,42.35,42.22,42.25,147400.0,30.3101,30.3244,30.2313,30.2528,147400.0
2012-01-26 11:30:00,42.26,42.26,42.17,42.18,114000.0,30.26,30.26,30.1955,30.2027,114000.0
2012-01-26 11:40:00,42.18,42.21,42.12,42.13,231900.0,30.2027,30.2242,30.1597,30.1669,231900.0
2012-01-26 11:50:00,42.13,42.17,42.05,42.09,361000.0,30.1669,30.1955,30.1096,30.1382,361000.0
2012-01-26 12:00:00,42.09,42.14,42.05,42.13,202100.0,30.1382,30.1741,30.1096,30.1669,202100.0
2012-01-26 12:10:00,42.13,42.18,42.1,42.16,188200.0,30.1669,30.2027,30.1454,30.1884,188200.0
2012-01-26 12:20:00,42.15,42.19,42.13,42.15,130300.0,30.1812,30.2099,30.1669,30.1812,130300.0
2012-01-26 12:30:00,42.15,42.2,42.12,42.16,146900.0,30.1812,30.217,30.1597,30.1884,146900.0
2012-01-26 12:40:00,42.16,42.16,42.06,42.06,141700.0,30.1884,30.1884,30.1168,30.1168,141700.0
2012-01-26 12:50:00,42.06,42.19,42.05,42.15,117700.0,30.1168,30.2099,30.1096,30.1812,117700.0
2012-01-26 13:00:00,42.15,42.18,42.14,42.17,150500.0,30.1812,30.2027,30.1741,30.1955,150500.0
2012-01-26 13:10:00,42.17,42.23,42.14,42.16,116400.0,30.1955,30.2385,30.1741,30.1884,116400.0
2012-01-26 13:20:00,42.17,42.18,42.15,42.17,58600.0,30.1955,30.2027,30.1812,30.1955,58600.0
2012-01-26 13:30:00,42.16,42.18,42.08,42.12,116400.0,30.1884,30.2027,30.1311,30.1597,116400.0
2012-01-26 13:40:00,42.11,42.14,42.06,42.12,107900.0,30.1526,30.1741,30.1168,30.1597,107900.0
2012-01-26 13:50:00,42.12,42.15,42.03,42.05,170100.0,30.1597,30.1812,30.0953,30.1096,170100.0
2012-01-26 14:00:00,42.05,42.06,42.0,42.03,116800.0,30.1096,30.1168,30.0738,30.0953,116800.0
2012-01-26 14:10:00,42.03,42.05,41.98,42.02,100500.0,30.0953,30.1096,30.0595,30.0881,100500.0
2012-01-26 14:20:00,42.03,42.07,41.95,42.06,99400.0,30.0953,30.1239,30.038,30.1168,99400.0
2012-01-26 14:30:00,42.05,42.15,42.05,42.1,90600.0,30.1096,30.1812,30.1096,30.1454,90600.0
2012-01-26 14:40:00,42.1,42.18,42.07,42.18,116900.0,30.1454,30.2027,30.1239,30.2027,116900.0
2012-01-26 14:50:00,42.18,42.2,42.07,42.09,139300.0,30.2027,30.217,30.1239,30.1382,139300.0
2012-01-26 15:00:00,42.08,42.12,42.02,42.07,174600.0,30.1311,30.1597,30.0881,30.1239,174600.0
2012-01-26 15:10:00,42.07,42.14,42.06,42.1,117500.0,30.1239,30.1741,30.1168,30.1454,117500.0
2012-01-26 15:20:00,42.1,42.11,41.95,42.0,225900.0,30.1454,30.1526,30.038,30.0738,225900.0
2012-01-26 15:30:00,42.0,42.1,41.98,42.1,100300.0,30.0738,30.1454,30.0595,30.1454,100300.0
2012-01-26 15:40:00,42.11,42.19,42.1,42.16,192500.0,30.1526,30.2099,30.1454,30.1884,192500.0
2012-01-26 15:50:00,42.16,42.21,42.12,42.2,382000.0,30.1884,30.2242,30.1597,30.217,382000.0
2012-01-27 09:30:00,41.96,42.12,41.9,42.1,181300.0,30.0452,30.1597,30.0022,30.1454,181300.0
2012-01-27 09:40:00,42.11,42.19,42.05,42.17,95800.0,30.1526,30.2099,30.1096,30.1955,95800.0
2012-01-27 09:50:00,42.16,42.19,42.09,42.11,116300.0,30.1884,30.2099,30.1382,30.1526,116300.0
2012-01-27 10:00:00,42.1,42.13,41.82,41.83,249700.0,30.1454,30.1669,29.9449,29.9521,249700.0
2012-01-27 10:10:00,41.83,42.01,41.75,42.0,217600.0,29.9521,30.081,29.8948,30.0738,217600.0
2012-01-27 10:20:00,42.0,42.25,41.99,42.12,96600.0,30.0738,30.2528,30.0666,30.1597,96600.0
2012-01-27 10:30:00,42.12,42.23,42.1,42.1,159700.0,30.1597,30.2385,30.1454,30.1454,159700.0
2012-01-27 10:40:00,42.09,42.18,42.03,42.16,71300.0,30.1382,30.2027,30.0953,30.1884,71300.0
2012-01-27 10:50:00,42.17,42.26,42.15,42.26,79800.0,30.1955,30.26,30.1812,30.26,79800.0
2012-01-27 11:00:00,42.26,42.3,42.18,42.24,131100.0,30.26,30.2886,30.2027,30.2457,131100.0
2012-01-27 11:10:00,42.25,42.3,42.23,42.27,124500.0,30.2528,30.2886,30.2385,30.2671,124500.0
2012-01-27 11:20:00,42.27,42.37,42.26,42.33,104200.0,30.2671,30.3387,30.26,30.3101,104200.0
2012-01-27 11:30:00,42.33,42.33,42.16,42.17,82900.0,30.3101,30.3101,30.1884,30.1955,82900.0
2012-01-27 11:40:00,42.17,42.18,42.06,42.06,223000.0,30.1955,30.2027,30.1168,30.1168,223000.0
2012-01-27 11:50:00,42.06,42.12,42.02,42.08,77500.0,30.1168,30.1597,30.0881,30.1311,77500.0
2012-01-27 12:00:00,42.09,42.15,42.03,42.03,58700.0,30.1382,30.1812,30.0953,30.0953,58700.0
2012-01-27 12:10:00,42.04,42.09,42.01,42.07,61700.0,30.1024,30.1382,30.081,30.1239,61700.0
2012-01-27 12:20:00,42.06,42.13,42.04,42.09,57400.0,30.1168,30.1669,30.1024,30.1382,57400.0
2012-01-27 12:30:00,42.09,42.16,42.06,42.14,42600.0,30.1382,30.1884,30.1168,30.1741,42600.0
2012-01-27 12:40:00,42.14,42.16,42.1,42.15,44200.0,30.1741,30.1884,30.1454,30.1812,44200.0
2012-01-27 12:50:00,42.16,42.16,42.05,42.06,111000.0,30.1884,30.1884,30.1096,30.1168,111000.0
2012-01-27 13:00:00,42.06,42.15,42.04,42.14,95100.0,30.1168,30.1812,30.1024,30.1741,95100.0
2012-01-27 13:10:00,42.15,42.21,42.11,42.16,141800.0,30.1812,30.2242,30.1526,30.1884,141800.0
2012-01-27 13:20:00,42.16,42.2,42.13,42.16,233400.0,30.1884,30.217,30.1669,30.1884,233400.0
2012-01-27 13:30:00,42.15,42.27,42.14,42.25,86500.0,30.1812,30.2671,30.1741,30.2528,86500.0
2012-01-27 13:40:00,42.25,42.28,42.23,42.23,52000.0,30.2528,30.2743,30.2385,30.2385,52000.0
2012-01-27 13:50:00,42.24,42.25,42.2,42.21,57400.0,30.2457,30.2528,30.217,30.2242,57400.0
2012-01-27 14:00:00,42.21,42.26,42.2,42.25,65900.0,30.2242,30.26,30.217,30.2528,65900.0
2012-01-27 14:10:00,42.25,42.27,42.2,42.23,63600.0,30.2528,30.2671,30.217,30.2385,63600.0
2012-01-27 14:20:00,42.22,42.29,42.2,42.29,98900.0,30.2313,30.2815,30.217,30.2815,98900.0
2012-01-27 14:30:00,42.29,42.33,42.28,42.33,84900.0,30.2815,30.3101,30.2743,30.3101,84900.0
2012-01-27 14:40:00,42.33,42.35,42.3,42.31,74400.0,30.3101,30.3244,30.2886,30.2958,74400.0
2012-01-27 14:50:00,42.3,42.34,42.26,42.31,120100.0,30.2886,30.3173,30.26,30.2958,120100.0
2012-01-27 15:00:00,42.32,42.37,42.3,42.31,109200.0,30.3029,30.3387,30.2886,30.2958,109200.0
2012-01-27 15:10:00,42.31,42.34,42.3,42.34,125000.0,30.2958,30.3173,30.2886,30.3173,125000.0
2012-01-27 15:20:00,42.33,42.38,42.33,42.33,87200.0,30.3101,30.3459,30.3101,30.3101,87200.0
2012-01-27 15:30:00,42.33,42.37,42.29,42.36,111600.0,30.3101,30.3387,30.2815,30.3316,111600.0
2012-01-27 15:40:00,42.37,42.37,42.28,42.33,214300.0,30.3387,30.3387,30.2743,30.3101,214300.0
2012-01-27 15:50:00,42.33,42.35,42.26,42.26,306300.0,30.3101,30.3244,30.26,30.26,306300.0
2012-01-30 09:30:00,42.0,42.04,41.78,41.8,197800.0,30.0738,30.1024,29.9163,29.9306,197800.0
2012-01-30 09:40:00,41.78,41.9,41.6,41.6,166900.0,29.9163,30.0022,29.7874,29.7874,166900.0
2012-01-30 09:50:00,41.6,41.69,41.58,41.6,110000.0,29.7874,29.8518,29.7731,29.7874,110000.0
2012-01-30 10:00:00,41.6,41.64,41.48,41.54,148900.0,29.7874,29.816,29.7015,29.7444,148900.0
2012-01-30 10:10:00,41.55,41.59,41.48,41.57,84200.0,29.7516,29.7802,29.7015,29.7659,84200.0
2012-01-30 10:20:00,41.57,41.63,41.52,41.55,143600.0,29.7659,29.8089,29.7301,29.7516,143600.0
2012-01-30 10:30:00,41.55,41.69,41.54,41.64,133800.0,29.7516,29.8518,29.7444,29.816,133800.0
2012-01-30 10:40:00,41.64,41.66,41.56,41.63,93500.0,29.816,29.8304,29.7587,29.8089,93500.0
2012-01-30 10:50:00,41.62,41.67,41.61,41.64,89300.0,29.8017,29.8375,29.7945,29.816,89300.0
2012-01-30 11:00:00,41.64,41.85,41.63,41.84,169700.0,29.816,29.9664,29.8089,29.9592,169700.0
2012-01-30 11:10:00,41.84,41.86,41.77,41.85,219500.0,29.9592,29.9736,29.9091,29.9664,219500.0
2012-01-30 11:20:00,41.85,41.92,41.82,41.83,84100.0,29.9664,30.0165,29.9449,29.9521,84100.0
2012-01-30 11:30:00,41.84,41.84,41.77,41.77,125900.0,29.9592,29.9592,29.9091,29.9091,125900.0
2012-01-30 11:40:00,41.78,41.83,41.7,41.74,80500.0,29.9163,29.9521,29.859,29.8876,80500.0
2012-01-30 11:50:00,41.74,41.76,41.69,41.75,92400.0,29.8876,29.902,29.8518,29.8948,92400.0
2012-01-30 12:00:00,41.74,41.76,41.71,41.74,83100.0,29.8876,29.902,29.8662,29.8876,83100.0
2012-01-30 12:10:00,41.74,41.78,41.67,41.7,178500.0,29.8876,29.9163,29.8375,29.859,178500.0
2012-01-30 12:20:00,41.7,41.8,41.68,41.78,48200.0,29.859,29.9306,29.8447,29.9163,48200.0
2012-01-30 12:30:00,41.77,41.79,41.72,41.74,194600.0,29.9091,29.9234,29.8733,29.8876,194600.0
2012-01-30 12:40:00,41.73,41.79,41.72,41.74,39700.0,29.8805,29.9234,29.8733,29.8876,39700.0
2012-01-30 12:50:00,41.74,41.8,41.73,41.8,29100.0,29.8876,29.9306,29.8805,29.9306,29100.0
2012-01-30 13:00:00,41.8,41.81,41.7,41.71,80300.0,29.9306,29.9378,29.859,29.8662,80300.0
2012-01-30 13:10:00,41.72,41.77,41.7,41.76,39200.0,29.8733,29.9091,29.859,29.902,39200.0
2012-01-30 13:20:00,41.77,41.78,41.74,41.78,56300.0,29.9091,29.9163,29.8876,29.9163,56300.0
2012-01-30 13:30:00,41.78,41.83,41.73,41.8,66300.0,29.9163,29.9521,29.8805,29.9306,66300.0
2012-01-30 13:40:00,41.8,41.86,41.79,41.83,42800.0,29.9306,29.9736,29.9234,29.9521,42800.0
2012-01-30 13:50:00,41.84,41.9,41.84,41.86,35700.0,29.9592,30.0022,29.9592,29.9736,35700.0
2012-01-30 14:00:00,41.86,41.87,41.79,41.82,277800.0,29.9736,29.9807,29.9234,29.9449,277800.0
2012-01-30 14:10:00,41.82,41.9,41.82,41.87,43100.0,29.9449,30.0022,29.9449,29.9807,43100.0
2012-01-30 14:20:00,41.88,41.9,41.85,41.88,66800.0,29.9879,30.0022,29.9664,29.9879,66800.0
2012-01-30 14:30:00,41.88,41.94,41.87,41.92,50600.0,29.9879,30.0308,29.9807,30.0165,50600.0
2012-01-30 14:40:00,41.93,41.97,41.89,41.9,218300.0,30.0237,30.0523,29.995,30.0022,218300.0
2012-01-30 14:50:00,41.9,41.92,41.83,41.88,93000.0,30.0022,30.0165,29.9521,29.9879,93000.0
2012-01-30 15:00:00,41.87,41.89,41.83,41.86,76300.0,29.9807,29.995,29.9521,29.9736,76300.0
2012-01-30 15:10:00,41.87,41.98,41.86,41.96,109800.0,29.9807,30.0595,29.9736,30.0452,109800.0
2012-01-30 15:20:00,41.97,41.97,41.93,41.94,119100.0,30.0523,30.0523,30.0237,30.0308,119100.0
2012-01-30 15:30:00,41.94,41.95,41.82,41.85,143200.0,30.0308,30.038,29.9449,29.9664,143200.0
2012-01-30 15:40:00,41.85,41.9,41.82,41.88,303200.0,29.9664,30.0022,29.9449,29.9879,303200.0
2012-01-30 15:50:00,41.89,41.95,41.87,41.92,335300.0,29.995,30.038,29.9807,30.0165,335300.0
2012-01-31 09:30:00,41.97,41.99,41.77,41.88,285200.0,30.0523,30.0666,29.9091,29.9879,285200.0
2012-01-31 09:40:00,41.88,41.91,41.71,41.73,228100.0,29.9879,30.0094,29.8662,29.8805,228100.0
2012-01-31 09:50:00,41.75,41.85,41.62,41.8,214400.0,29.8948,29.9664,29.8017,29.9306,214400.0
2012-01-31 10:00:00,41.82,41.82,41.6,41.61,242800.0,29.9449,29.9449,29.7874,29.7945,242800.0
2012-01-31 10:10:00,41.61,41.83,41.61,41.8,115600.0,29.7945,29.9521,29.7945,29.9306,115600.0
2012-01-31 10:20:00,41.8,41.96,41.78,41.96,79900.0,29.9306,30.0452,29.9163,30.0452,79900.0
2012-01-31 10:30:00,41.96,41.96,41.77,41.78,132200.0,30.0452,30.0452,29.9091,29.9163,132200.0
2012-01-31 10:40:00,41.78,41.8,41.68,41.78,152900.0,29.9163,29.9306,29.8447,29.9163,152900.0
2012-01-31 10:50:00,41.79,41.8,41.71,41.75,131200.0,29.9234,29.9306,29.8662,29.8948,131200.0
2012-01-31 11:00:00,41.76,41.8,41.72,41.76,367500.0,29.902,29.9306,29.8733,29.902,367500.0
2012-01-31 11:10:00,41.76,41.76,41.58,41.66,213300.0,29.902,29.902,29.7731,29.8304,213300.0
2012-01-31 11:20:00,41.65,41.66,41.57,41.6,109000.0,29.8232,29.8304,29.7659,29.7874,109000.0
2012-01-31 11:30:00,41.6,41.65,41.57,41.6,87400.0,29.7874,29.8232,29.7659,29.7874,87400.0
2012-01-31 11:40:00,41.61,41.7,41.59,41.65,94200.0,29.7945,29.859,29.7802,29.8232,94200.0
2012-01-31 11:50:00,41.65,41.69,41.64,41.69,139600.0,29.8232,29.8518,29.816,29.8518,139600.0
2012-01-31 12:00:00,41.68,41.71,41.65,41.69,72100.0,29.8447,29.8662,29.8232,29.8518,72100.0
2012-01-31 12:10:00,41.69,41.7,41.62,41.66,75300.0,29.8518,29.859,29.8017,29.8304,75300.0
2012-01-31 12:20:00,41.67,41.68,41.59,41.65,53400.0,29.8375,29.8447,29.7802,29.8232,53400.0
2012-01-31 12:30:00,41.64,41.75,41.64,41.73,61500.0,29.816,29.8948,29.816,29.8805,61500.0
2012-01-31 12:40:00,41.73,41.75,41.68,41.71,57500.0,29.8805,29.8948,29.8447,29.8662,57500.0
2012-01-31 12:50:00,41.7,41.77,41.7,41.77,49800.0,29.859,29.9091,29.859,29.9091,49800.0
2012-01-31 13:00:00,41.77,41.79,41.75,41.78,53200.0,29.9091,29.9234,29.8948,29.9163,53200.0
2012-01-31 13:10:00,41.78,41.79,41.74,41.78,42300.0,29.9163,29.9234,29.8876,29.9163,42300.0
2012-01-31 13:20:00,41.77,41.79,41.76,41.77,58000.0,29.9091,29.9234,29.902,29.9091,58000.0
2012-01-31 13:30:00,41.77,41.78,41.7,41.72,98500.0,29.9091,29.9163,29.859,29.8733,98500.0
2012-01-31 13:40:00,41.71,41.75,41.7,41.72,59400.0,29.8662,29.8948,29.859,29.8733,59400.0
2012-01-31 13:50:00,41.72,41.77,41.67,41.76,93400.0,29.8733,29.9091,29.8375,29.902,93400.0
2012-01-31 14:00:00,41.76,41.78,41.74,41.77,64000.0,29.902,29.9163,29.8876,29.9091,64000.0
2012-01-31 14:10:00,41.77,41.82,41.75,41.8,186200.0,29.9091,29.9449,29.8948,29.9306,186200.0
2012-01-31 14:20:00,41.8,41.83,41.76,41.77,363700.0,29.9306,29.9521,29.902,29.9091,363700.0
2012-01-31 14:30:00,41.77,41.82,41.77,41.82,127000.0,29.9091,29.9449,29.9091,29.9449,127000.0
2012-01-31 14:40:00,41.81,41.82,41.76,41.79,72100.0,29.9378,29.9449,29.902,29.9234,72100.0
2012-01-31 14:50:00,41.79,41.82,41.78,41.78,174500.0,29.9234,29.9449,29.9163,29.9163,174500.0
2012-01-31 15:00:00,41.78,41.8,41.74,41.8,89500.0,29.9163,29.9306,29.8876,29.9306,89500.0
2012-01-31 15:10:00,41.8,41.82,41.78,41.8,324700.0,29.9306,29.9449,29.9163,29.9306,324700.0
2012-01-31 15:20:00,41.8,41.81,41.71,41.73,113700.0,29.9306,29.9378,29.8662,29.8805,113700.0
2012-01-31 15:30:00,41.74,41.77,41.68,41.69,119000.0,29.8876,29.9091,29.8447,29.8518,119000.0
2012-01-31 15:40:00,41.7,41.77,41.69,41.72,190200.0,29.859,29.9091,29.8518,29.8733,190200.0
2012-01-31 15:50:00,41.72,41.79,41.68,41.76,379700.0,29.8733,29.9234,29.8447,29.902,379700.0
2012-02-01 09:30:00,41.98,42.18,41.96,42.03,407900.0,30.0595,30.2027,30.0452,30.0953,407900.0
2012-02-01 09:40:00,42.04,42.05,41.93,41.98,146700.0,30.1024,30.1096,30.0237,30.0595,146700.0
2012-02-01 09:50:00,41.99,42.27,41.98,42.27,243700.0,30.0666,30.2671,30.0595,30.2671,243700.0
2012-02-01 10:00:00,42.27,42.38,42.14,42.38,265400.0,30.2671,30.3459,30.1741,30.3459,265400.0
2012-02-01 10:10:00,42.39,42.5,42.37,42.48,197800.0,30.3531,30.4318,30.3387,30.4175,197800.0
2012-02-01 10:20:00,42.49,42.68,42.48,42.66,257600.0,30.4247,30.5607,30.4175,30.5464,257600.0
2012-02-01 10:30:00,42.67,42.71,42.66,42.71,218600.0,30.5536,30.5822,30.5464,30.5822,218600.0
2012-02-01 10:40:00,42.7,42.73,42.65,42.7,182800.0,30.575,30.5965,30.5392,30.575,182800.0
2012-02-01 10:50:00,42.69,42.7,42.59,42.68,156100.0,30.5679,30.575,30.4963,30.5607,156100.0
2012-02-01 11:00:00,42.68,42.73,42.59,42.62,233400.0,30.5607,30.5965,30.4963,30.5178,233400.0
2012-02-01 11:10:00,42.62,42.63,42.43,42.43,160100.0,30.5178,30.5249,30.3817,30.3817,160100.0
2012-02-01 11:20:00,42.43,42.61,42.43,42.6,243800.0,30.3817,30.5106,30.3817,30.5034,243800.0
2012-02-01 11:30:00,42.59,42.68,42.56,42.68,136200.0,30.4963,30.5607,30.4748,30.5607,136200.0
2012-02-01 11:40:00,42.68,42.73,42.61,42.61,157200.0,30.5607,30.5965,30.5106,30.5106,157200.0
2012-02-01 11:50:00,42.61,42.66,42.6,42.62,73900.0,30.5106,30.5464,30.5034,30.5178,73900.0
2012-02-01 12:00:00,42.62,42.69,42.61,42.68,129300.0,30.5178,30.5679,30.5106,30.5607,129300.0
2012-02-01 12:10:00,42.68,42.77,42.66,42.77,103000.0,30.5607,30.6252,30.5464,30.6252,103000.0
2012-02-01 12:20:00,42.76,42.86,42.75,42.83,269400.0,30.618,30.6896,30.6108,30.6681,269400.0
2012-02-01 12:30:00,42.83,42.85,42.77,42.82,222800.0,30.6681,30.6824,30.6252,30.661,222800.0
2012-02-01 12:40:00,42.82,42.82,42.74,42.81,64200.0,30.661,30.661,30.6037,30.6538,64200.0
2012-02-01 12:50:00,42.8,42.9,42.79,42.9,110500.0,30.6466,30.7182,30.6395,30.7182,110500.0
2012-02-01 13:00:00,42.89,43.0,42.89,42.99,248100.0,30.7111,30.7898,30.7111,30.7827,248100.0
2012-02-01 13:10:00,42.99,42.99,42.92,42.97,163600.0,30.7827,30.7827,30.7326,30.7684,163600.0
2012-02-01 13:20:00,42.97,43.04,42.97,42.99,296000.0,30.7684,30.8185,30.7684,30.7827,296000.0
2012-02-01 13:30:00,42.99,43.0,42.93,42.98,176500.0,30.7827,30.7898,30.7397,30.7755,176500.0
2012-02-01 13:40:00,42.99,42.99,42.84,42.87,131000.0,30.7827,30.7827,30.6753,30.6968,131000.0
2012-02-01 13:50:00,42.87,42.88,42.78,42.79,103200.0,30.6968,30.7039,30.6323,30.6395,103200.0
2012-02-01 14:00:00,42.79,42.8,42.69,42.69,107700.0,30.6395,30.6466,30.5679,30.5679,107700.0
2012-02-01 14:10:00,42.7,42.78,42.7,42.75,92100.0,30.575,30.6323,30.575,30.6108,92100.0
2012-02-01 14:20:00,42.74,42.79,42.7,42.78,75500.0,30.6037,30.6395,30.575,30.6323,75500.0
2012-02-01 14:30:00,42.77,42.77,42.72,42.76,133500.0,30.6252,30.6252,30.5894,30.618,133500.0
2012-02-01 14:40:00,42.77,42.8,42.7,42.7,124400.0,30.6252,30.6466,30.575,30.575,124400.0
2012-02-01 14:50:00,42.71,42.76,42.7,42.7,111600.0,30.5822,30.618,30.575,30.575,111600.0
2012-02-01 15:00:00,42.71,42.79,42.7,42.79,199700.0,30.5822,30.6395,30.575,30.6395,199700.0
2012-02-01 15:10:00,42.79,42.81,42.71,42.71,134300.0,30.6395,30.6538,30.5822,30.5822,134300.0
2012-02-01 15:20:00,42.71,42.73,42.69,42.72,203900.0,30.5822,30.5965,30.5679,30.5894,203900.0
2012-02-01 15:30:00,42.72,42.75,42.72,42.75,210900.0,30.5894,30.6108,30.5894,30.6108,210900.0
2012-02-01 15:40:00,42.75,42.78,42.74,42.76,391200.0,30.6108,30.6323,30.6037,30.618,391200.0
2012-02-01 15:50:00,42.76,42.76,42.62,42.66,722400.0,30.618,30.618,30.5178,30.5464,722400.0
2012-02-02 09:30:00,42.54,42.96,42.54,42.84,196700.0,30.4605,30.7612,30.4605,30.6753,196700.0
2012-02-02 09:40:00,42.85,42.85,42.69,42.82,146800.0,30.6824,30.6824,30.5679,30.661,146800.0
2012-02-02 09:50:00,42.83,42.84,42.67,42.73,122500.0,30.6681,30.6753,30.5536,30.5965,122500.0
2012-02-02 10:00:00,42.74,42.76,42.64,42.73,95900.0,30.6037,30.618,30.5321,30.5965,95900.0
2012-02-02 10:10:00,42.74,42.79,42.71,42.73,87100.0,30.6037,30.6395,30.5822,30.5965,87100.0
2012-02-02 10:20:00,42.74,42.76,42.64,42.64,92600.0,30.6037,30.618,30.5321,30.5321,92600.0
2012-02-02 10:30:00,42.63,42.69,42.61,42.62,169700.0,30.5249,30.5679,30.5106,30.5178,169700.0
2012-02-02 10:40:00,42.62,42.71,42.61,42.64,119600.0,30.5178,30.5822,30.5106,30.5321,119600.0
2012-02-02 10:50:00,42.65,42.69,42.61,42.62,159100.0,30.5392,30.5679,30.5106,30.5178,159100.0
2012-02-02 11:00:00,42.62,42.67,42.57,42.59,82300.0,30.5178,30.5536,30.482,30.4963,82300.0
2012-02-02 11:10:00,42.59,42.62,42.54,42.55,81500.0,30.4963,30.5178,30.4605,30.4676,81500.0
2012-02-02 11:20:00,42.55,42.61,42.54,42.59,60100.0,30.4676,30.5106,30.4605,30.4963,60100.0
2012-02-02 11:30:00,42.58,42.59,42.5,42.51,93400.0,30.4891,30.4963,30.4318,30.439,93400.0
2012-02-02 11:40:00,42.51,42.59,42.5,42.59,113100.0,30.439,30.4963,30.4318,30.4963,113100.0
2012-02-02 11:50:00,42.59,42.64,42.5,42.52,85900.0,30.4963,30.5321,30.4318,30.4461,85900.0
2012-02-02 12:00:00,42.52,42.59,42.5,42.51,152800.0,30.4461,30.4963,30.4318,30.439,152800.0
2012-02-02 12:10:00,42.51,42.57,42.48,42.49,90900.0,30.439,30.482,30.4175,30.4247,90900.0
2012-02-02 12:20:00,42.49,42.56,42.46,42.54,107200.0,30.4247,30.4748,30.4032,30.4605,107200.0
2012-02-02 12:30:00,42.54,42.57,42.46,42.47,111000.0,30.4605,30.482,30.4032,30.4103,111000.0
2012-02-02 12:40:00,42.47,42.56,42.46,42.56,103600.0,30.4103,30.4748,30.4032,30.4748,103600.0
2012-02-02 12:50:00,42.55,42.57,42.54,42.55,40600.0,30.4676,30.482,30.4605,30.4676,40600.0
2012-02-02 13:00:00,42.54,42.55,42.51,42.55,63000.0,30.4605,30.4676,30.439,30.4676,63000.0
2012-02-02 13:10:00,42.55,42.58,42.54,42.58,87000.0,30.4676,30.4891,30.4605,30.4891,87000.0
2012-02-02 13:20:00,42.58,42.58,42.55,42.57,100600.0,30.4891,30.4891,30.4676,30.482,100600.0
2012-02-02 13:30:00,42.57,42.61,42.55,42.6,77300.0,30.482,30.5106,30.4676,30.5034,77300.0
2012-02-02 13:40:00,42.61,42.66,42.6,42.66,57400.0,30.5106,30.5464,30.5034,30.5464,57400.0
2012-02-02 13:50:00,42.65,42.67,42.64,42.65,99600.0,30.5392,30.5536,30.5321,30.5392,99600.0
2012-02-02 14:00:00,42.65,42.69,42.64,42.69,60000.0,30.5392,30.5679,30.5321,30.5679,60000.0
2012-02-02 14:10:00,42.69,42.69,42.68,42.69,28900.0,30.5679,30.5679,30.5607,30.5679,28900.0
2012-02-02 14:20:00,42.69,42.73,42.68,42.73,113700.0,30.5679,30.5965,30.5607,30.5965,113700.0
2012-02-02 14:30:00,42.73,42.74,42.72,42.74,45800.0,30.5965,30.6037,30.5894,30.6037,45800.0
2012-02-02 14:40:00,42.73,42.74,42.67,42.72,129300.0,30.5965,30.6037,30.5536,30.5894,129300.0
2012-02-02 14:50:00,42.73,42.73,42.69,42.71,125200.0,30.5965,30.5965,30.5679,30.5822,125200.0
2012-02-02 15:00:00,42.72,42.75,42.69,42.75,139800.0,30.5894,30.6108,30.5679,30.6108,139800.0
2012-02-02 15:10:00,42.75,42.77,42.71,42.73,166300.0,30.6108,30.6252,30.5822,30.5965,166300.0
2012-02-02 15:20:00,42.74,42.77,42.72,42.77,111300.0,30.6037,30.6252,30.5894,30.6252,111300.0
2012-02-02 15:30:00,42.77,42.77,42.73,42.74,189500.0,30.6252,30.6252,30.5965,30.6037,189500.0
2012-02-02 15:40:00,42.73,42.74,42.69,42.69,220500.0,30.5965,30.6037,30.5679,30.5679,220500.0
2012-02-02 15:50:00,42.7,42.72,42.66,42.68,528000.0,30.575,30.5894,30.5464,30.5607,528000.0
2012-02-03 09:30:00,42.97,43.71,42.9,43.67,1086800.0,30.7684,31.2982,30.7182,31.2696,1086800.0
2012-02-03 09:40:00,43.68,43.98,43.65,43.81,636300.0,31.2768,31.4916,31.2553,31.3698,636300.0
2012-02-03 09:50:00,43.81,43.85,43.55,43.73,239800.0,31.3698,31.3985,31.1837,31.3126,239800.0
2012-02-03 10:00:00,43.74,43.77,43.34,43.35,485000.0,31.3197,31.3412,31.0333,31.0405,485000.0
2012-02-03 10:10:00,43.35,43.54,43.35,43.54,267600.0,31.0405,31.1765,31.0405,31.1765,267600.0
2012-02-03 10:20:00,43.54,43.75,43.53,43.73,379300.0,31.1765,31.3269,31.1694,31.3126,379300.0
2012-02-03 10:30:00,43.74,43.85,43.7,43.85,386000.0,31.3197,31.3985,31.2911,31.3985,386000.0
2012-02-03 10:40:00,43.84,43.85,43.55,43.57,428700.0,31.3913,31.3985,31.1837,31.198,428700.0
2012-02-03 10:50:00,43.57,43.65,43.51,43.6,275500.0,31.198,31.2553,31.155,31.2195,275500.0
2012-02-03 11:00:00,43.59,43.59,43.47,43.5,406100.0,31.2123,31.2123,31.1264,31.1479,406100.0
2012-02-03 11:10:00,43.51,43.56,43.5,43.55,207400.0,31.155,31.1908,31.1479,31.1837,207400.0
2012-02-03 11:20:00,43.55,43.66,43.54,43.63,186400.0,31.1837,31.2624,31.1765,31.241,186400.0
2012-02-03 11:30:00,43.64,43.68,43.62,43.64,295600.0,31.2481,31.2768,31.2338,31.2481,295600.0
2012-02-03 11:40:00,43.64,43.72,43.61,43.7,160600.0,31.2481,31.3054,31.2266,31.2911,160600.0
2012-02-03 11:50:00,43.7,43.7,43.57,43.65,249200.0,31.2911,31.2911,31.198,31.2553,249200.0
2012-02-03 12:00:00,43.65,43.68,43.59,43.6,274900.0,31.2553,31.2768,31.2123,31.2195,274900.0
2012-02-03 12:10:00,43.6,43.62,43.55,43.61,174500.0,31.2195,31.2338,31.1837,31.2266,174500.0
2012-02-03 12:20:00,43.6,43.68,43.59,43.62,127200.0,31.2195,31.2768,31.2123,31.2338,127200.0
2012-02-03 12:30:00,43.62,43.74,43.59,43.7,802100.0,31.2338,31.3197,31.2123,31.2911,802100.0
2012-02-03 12:40:00,43.69,43.83,43.69,43.76,185200.0,31.2839,31.3842,31.2839,31.334,185200.0
2012-02-03 12:50:00,43.76,43.76,43.67,43.72,148000.0,31.334,31.334,31.2696,31.3054,148000.0
2012-02-03 13:00:00,43.72,43.72,43.65,43.7,118100.0,31.3054,31.3054,31.2553,31.2911,118100.0
2012-02-03 13:10:00,43.7,43.71,43.64,43.64,160100.0,31.2911,31.2982,31.2481,31.2481,160100.0
2012-02-03 13:20:00,43.65,43.68,43.64,43.67,86200.0,31.2553,31.2768,31.2481,31.2696,86200.0
2012-02-03 13:30:00,43.66,43.71,43.65,43.71,128700.0,31.2624,31.2982,31.2553,31.2982,128700.0
2012-02-03 13:40:00,43.7,43.71,43.63,43.65,104000.0,31.2911,31.2982,31.241,31.2553,104000.0
2012-02-03 13:50:00,43.65,43.69,43.59,43.59,419600.0,31.2553,31.2839,31.2123,31.2123,419600.0
2012-02-03 14:00:00,43.59,43.62,43.56,43.6,337000.0,31.2123,31.2338,31.1908,31.2195,337000.0
2012-02-03 14:10:00,43.59,43.64,43.57,43.61,128000.0,31.2123,31.2481,31.198,31.2266,128000.0
2012-02-03 14:20:00,43.62,43.63,43.58,43.58,131600.0,31.2338,31.241,31.2052,31.2052,131600.0
2012-02-03 14:30:00,43.59,43.61,43.57,43.58,219600.0,31.2123,31.2266,31.198,31.2052,219600.0
2012-02-03 14:40:00,43.58,43.59,43.52,43.52,140200.0,31.2052,31.2123,31.1622,31.1622,140200.0
2012-02-03 14:50:00,43.52,43.56,43.48,43.51,256600.0,31.1622,31.1908,31.1335,31.155,256600.0
2012-02-03 15:00:00,43.51,43.52,43.47,43.48,287500.0,31.155,31.1622,31.1264,31.1335,287500.0
2012-02-03 15:10:00,43.48,43.52,43.45,43.51,235600.0,31.1335,31.1622,31.1121,31.155,235600.0
2012-02-03 15:20:00,43.5,43.51,43.49,43.51,398000.0,31.1479,31.155,31.1407,31.155,398000.0
2012-02-03 15:30:00,43.51,43.51,43.44,43.44,268500.0,31.155,31.155,31.1049,31.1049,268500.0
2012-02-03 15:40:00,43.44,43.53,43.44,43.52,217800.0,31.1049,31.1694,31.1049,31.1622,217800.0
2012-02-03 15:50:00,43.52,43.56,43.48,43.5,674100.0,31.1622,31.1908,31.1335,31.1479,674100.0
2012-02-06 09:30:00,43.26,43.4,43.22,43.36,243300.0,30.976,31.0763,30.9474,31.0476,243300.0
2012-02-06 09:40:00,43.36,43.39,43.3,43.33,176300.0,31.0476,31.0691,31.0047,31.0261,176300.0
2012-02-06 09:50:00,43.33,43.41,43.32,43.32,120000.0,31.0261,31.0834,31.019,31.019,120000.0
2012-02-06 10:00:00,43.32,43.4,43.32,43.32,122400.0,31.019,31.0763,31.019,31.019,122400.0
2012-02-06 10:10:00,43.32,43.42,43.32,43.36,120400.0,31.019,31.0906,31.019,31.0476,120400.0
2012-02-06 10:20:00,43.36,43.39,43.33,43.35,105900.0,31.0476,31.0691,31.0261,31.0405,105900.0
2012-02-06 10:30:00,43.34,43.39,43.32,43.37,83500.0,31.0333,31.0691,31.019,31.0548,83500.0
2012-02-06 10:40:00,43.37,43.4,43.34,43.37,281200.0,31.0548,31.0763,31.0333,31.0548,281200.0
2012-02-06 10:50:00,43.37,43.41,43.35,43.38,233600.0,31.0548,31.0834,31.0405,31.0619,233600.0
2012-02-06 11:00:00,43.38,43.41,43.36,43.37,183600.0,31.0619,31.0834,31.0476,31.0548,183600.0
2012-02-06 11:10:00,43.37,43.41,43.35,43.38,214300.0,31.0548,31.0834,31.0405,31.0619,214300.0
2012-02-06 11:20:00,43.37,43.38,43.34,43.36,128900.0,31.0548,31.0619,31.0333,31.0476,128900.0
2012-02-06 11:30:00,43.37,43.4,43.35,43.36,115700.0,31.0548,31.0763,31.0405,31.0476,115700.0
2012-02-06 11:40:00,43.35,43.38,43.34,43.38,84400.0,31.0405,31.0619,31.0333,31.0619,84400.0
2012-02-06 11:50:00,43.38,43.45,43.37,43.44,77000.0,31.0619,31.1121,31.0548,31.1049,77000.0
2012-02-06 12:00:00,43.45,43.48,43.44,43.48,61200.0,31.1121,31.1335,31.1049,31.1335,61200.0
2012-02-06 12:10:00,43.48,43.52,43.47,43.49,78200.0,31.1335,31.1622,31.1264,31.1407,78200.0
2012-02-06 12:20:00,43.49,43.54,43.48,43.52,134900.0,31.1407,31.1765,31.1335,31.1622,134900.0
2012-02-06 12:30:00,43.52,43.62,43.49,43.6,111400.0,31.1622,31.2338,31.1407,31.2195,111400.0
2012-02-06 12:40:00,43.59,43.63,43.56,43.58,106000.0,31.2123,31.241,31.1908,31.2052,106000.0
2012-02-06 12:50:00,43.59,43.61,43.55,43.55,90500.0,31.2123,31.2266,31.1837,31.1837,90500.0
2012-02-06 13:00:00,43.55,43.64,43.55,43.62,218500.0,31.1837,31.2481,31.1837,31.2338,218500.0
2012-02-06 13:10:00,43.63,43.63,43.55,43.55,108200.0,31.241,31.241,31.1837,31.1837,108200.0
2012-02-06 13:20:00,43.55,43.86,43.54,43.74,631900.0,31.1837,31.4056,31.1765,31.3197,631900.0
2012-02-06 13:30:00,43.74,43.82,43.63,43.63,381200.0,31.3197,31.377,31.241,31.241,381200.0
2012-02-06 13:40:00,43.64,43.66,43.49,43.52,505500.0,31.2481,31.2624,31.1407,31.1622,505500.0
2012-02-06 13:50:00,43.52,43.58,43.47,43.52,337100.0,31.1622,31.2052,31.1264,31.1622,337100.0
2012-02-06 14:00:00,43.51,43.52,43.4,43.43,151600.0,31.155,31.1622,31.0763,31.0977,151600.0
2012-02-06 14:10:00,43.42,43.51,43.42,43.45,277800.0,31.0906,31.155,31.0906,31.1121,277800.0
2012-02-06 14:20:00,43.46,43.51,43.42,43.42,115300.0,31.1192,31.155,31.0906,31.0906,115300.0
2012-02-06 14:30:00,43.42,43.43,43.38,43.39,136500.0,31.0906,31.0977,31.0619,31.0691,136500.0
2012-02-06 14:40:00,43.38,43.39,43.3,43.32,155100.0,31.0619,31.0691,31.0047,31.019,155100.0
2012-02-06 14:50:00,43.31,43.38,43.3,43.33,141300.0,31.0118,31.0619,31.0047,31.0261,141300.0
2012-02-06 15:00:00,43.34,43.37,43.3,43.31,147900.0,31.0333,31.0548,31.0047,31.0118,147900.0
2012-02-06 15:10:00,43.3,43.32,43.22,43.26,278900.0,31.0047,31.019,30.9474,30.976,278900.0
2012-02-06 15:20:00,43.26,43.26,43.11,43.16,388700.0,30.976,30.976,30.8686,30.9044,388700.0
2012-02-06 15:30:00,43.16,43.28,43.16,43.2,230000.0,30.9044,30.9903,30.9044,30.9331,230000.0
2012-02-06 15:40:00,43.2,43.26,43.18,43.21,379200.0,30.9331,30.976,30.9187,30.9402,379200.0
2012-02-06 15:50:00,43.22,43.27,43.17,43.26,609800.0,30.9474,30.9832,30.9116,30.976,609800.0
2012-02-07 09:30:00,43.4,43.5,43.25,43.25,276300.0,31.0763,31.1479,30.9689,30.9689,276300.0
2012-02-07 09:40:00,43.25,43.48,43.21,43.46,464800.0,30.9689,31.1335,30.9402,31.1192,464800.0
2012-02-07 09:50:00,43.46,43.5,43.38,43.43,427000.0,31.1192,31.1479,31.0619,31.0977,427000.0
2012-02-07 10:00:00,43.43,43.45,43.23,43.31,474400.0,31.0977,31.1121,30.9545,31.0118,474400.0
2012-02-07 10:10:00,43.31,43.38,43.12,43.12,227400.0,31.0118,31.0619,30.8758,30.8758,227400.0
2012-02-07 10:20:00,43.11,43.26,43.11,43.17,169900.0,30.8686,30.976,30.8686,30.9116,169900.0
2012-02-07 10:30:00,43.17,43.26,43.11,43.17,295900.0,30.9116,30.976,30.8686,30.9116,295900.0
2012-02-07 10:40:00,43.16,43.19,43.03,43.06,261500.0,30.9044,30.9259,30.8113,30.8328,261500.0
2012-02-07 10:50:00,43.06,43.08,43.0,43.07,309800.0,30.8328,30.8471,30.7898,30.84,309800.0
2012-02-07 11:00:00,43.08,43.22,43.07,43.16,173100.0,30.8471,30.9474,30.84,30.9044,173100.0
2012-02-07 11:10:00,43.16,43.16,43.08,43.1,328000.0,30.9044,30.9044,30.8471,30.8615,328000.0
2012-02-07 11:20:00,43.09,43.11,43.03,43.1,175800.0,30.8543,30.8686,30.8113,30.8615,175800.0
2012-02-07 11:30:00,43.11,43.19,43.11,43.15,160200.0,30.8686,30.9259,30.8686,30.8973,160200.0
2012-02-07 11:40:00,43.15,43.23,43.13,43.2,105300.0,30.8973,30.9545,30.8829,30.9331,105300.0
2012-02-07 11:50:00,43.2,43.21,43.1,43.21,115200.0,30.9331,30.9402,30.8615,30.9402,115200.0
2012-02-07 12:00:00,43.2,43.32,43.18,43.25,301700.0,30.9331,31.019,30.9187,30.9689,301700.0
2012-02-07 12:10:00,43.25,43.28,43.2,43.24,117000.0,30.9689,30.9903,30.9331,30.9617,117000.0
2012-02-07 12:20:00,43.24,43.25,43.16,43.21,102800.0,30.9617,30.9689,30.9044,30.9402,102800.0
2012-02-07 12:30:00,43.2,43.27,43.2,43.27,102700.0,30.9331,30.9832,30.9331,30.9832,102700.0
2012-02-07 12:40:00,43.27,43.33,43.21,43.23,280300.0,30.9832,31.0261,30.9402,30.9545,280300.0
2012-02-07 12:50:00,43.23,43.31,43.22,43.25,149300.0,30.9545,31.0118,30.9474,30.9689,149300.0
2012-02-07 13:00:00,43.25,43.33,43.23,43.32,79900.0,30.9689,31.0261,30.9545,31.019,79900.0
2012-02-07 13:10:00,43.32,43.34,43.28,43.29,93800.0,31.019,31.0333,30.9903,30.9975,93800.0
2012-02-07 13:20:00,43.29,43.31,43.28,43.31,86100.0,30.9975,31.0118,30.9903,31.0118,86100.0
2012-02-07 13:30:00,43.31,43.38,43.24,43.38,120900.0,31.0118,31.0619,30.9617,31.0619,120900.0
2012-02-07 13:40:00,43.38,43.41,43.27,43.4,163900.0,31.0619,31.0834,30.9832,31.0763,163900.0
2012-02-07 13:50:00,43.41,43.41,43.33,43.4,168700.0,31.0834,31.0834,31.0261,31.0763,168700.0
2012-02-07 14:00:00,43.4,43.41,43.34,43.37,154200.0,31.0763,31.0834,31.0333,31.0548,154200.0
2012-02-07 14:10:00,43.36,43.4,43.34,43.4,74700.0,31.0476,31.0763,31.0333,31.0763,74700.0
2012-02-07 14:20:00,43.4,43.45,43.32,43.33,208000.0,31.0763,31.1121,31.019,31.0261,208000.0
2012-02-07 14:30:00,43.33,43.33,43.24,43.31,102000.0,31.0261,31.0261,30.9617,31.0118,102000.0
2012-02-07 14:40:00,43.3,43.36,43.28,43.29,238100.0,31.0047,31.0476,30.9903,30.9975,238100.0
2012-02-07 14:50:00,43.29,43.3,43.15,43.2,184200.0,30.9975,31.0047,30.8973,30.9331,184200.0
2012-02-07 15:00:00,43.2,43.22,43.13,43.14,293600.0,30.9331,30.9474,30.8829,30.8901,293600.0
2012-02-07 15:10:00,43.15,43.26,43.14,43.18,334000.0,30.8973,30.976,30.8901,30.9187,334000.0
2012-02-07 15:20:00,43.19,43.25,43.13,43.23,268000.0,30.9259,30.9689,30.8829,30.9545,268000.0
2012-02-07 15:30:00,43.22,43.23,43.14,43.17,191900.0,30.9474,30.9545,30.8901,30.9116,191900.0
2012-02-07 15:40:00,43.17,43.24,43.12,43.15,428600.0,30.9116,30.9617,30.8758,30.8973,428600.0
2012-02-07 15:50:00,43.15,43.18,43.08,43.09,799800.0,30.8973,30.9187,30.8471,30.8543,799800.0
2012-02-08 09:30:00,43.58,43.73,42.68,42.99,806300.0,31.2052,31.3126,30.5607,30.7827,806300.0
2012-02-08 09:40:00,43.0,43.39,42.89,43.32,724700.0,30.7898,31.0691,30.7111,31.019,724700.0
2012-02-08 09:50:00,43.32,43.68,43.22,43.67,646900.0,31.019,31.2768,30.9474,31.2696,646900.0
2012-02-08 10:00:00,43.68,43.68,43.39,43.45,458100.0,31.2768,31.2768,31.0691,31.1121,458100.0
2012-02-08 10:10:00,43.45,43.54,43.43,43.54,216500.0,31.1121,31.1765,31.0977,31.1765,216500.0
2012-02-08 10:20:00,43.53,43.54,43.33,43.54,254900.0,31.1694,31.1765,31.0261,31.1765,254900.0
2012-02-08 10:30:00,43.53,43.63,43.52,43.63,269100.0,31.1694,31.241,31.1622,31.241,269100.0
2012-02-08 10:40:00,43.62,43.68,43.62,43.65,227300.0,31.2338,31.2768,31.2338,31.2553,227300.0
2012-02-08 10:50:00,43.65,43.68,43.59,43.62,144600.0,31.2553,31.2768,31.2123,31.2338,144600.0
2012-02-08 11:00:00,43.62,43.78,43.62,43.73,278500.0,31.2338,31.3484,31.2338,31.3126,278500.0
2012-02-08 11:10:00,43.73,43.78,43.66,43.72,211200.0,31.3126,31.3484,31.2624,31.3054,211200.0
2012-02-08 11:20:00,43.71,43.71,43.61,43.65,164900.0,31.2982,31.2982,31.2266,31.2553,164900.0
2012-02-08 11:30:00,43.65,43.81,43.64,43.8,174900.0,31.2553,31.3698,31.2481,31.3627,174900.0
2012-02-08 11:40:00,43.81,43.85,43.76,43.8,259100.0,31.3698,31.3985,31.334,31.3627,259100.0
2012-02-08 11:50:00,43.8,43.94,43.8,43.91,194200.0,31.3627,31.4629,31.3627,31.4414,194200.0
2012-02-08 12:00:00,43.91,43.94,43.83,43.85,138200.0,31.4414,31.4629,31.3842,31.3985,138200.0
2012-02-08 12:10:00,43.85,43.92,43.81,43.91,164400.0,31.3985,31.4486,31.3698,31.4414,164400.0
2012-02-08 12:20:00,43.91,44.05,43.9,44.04,574400.0,31.4414,31.5417,31.4343,31.5345,574400.0
2012-02-08 12:30:00,44.04,44.09,44.0,44.07,186100.0,31.5345,31.5703,31.5059,31.556,186100.0
2012-02-08 12:40:00,44.08,44.08,43.88,43.93,210900.0,31.5632,31.5632,31.42,31.4558,210900.0
2012-02-08 12:50:00,43.93,43.94,43.81,43.85,135900.0,31.4558,31.4629,31.3698,31.3985,135900.0
2012-02-08 13:00:00,43.84,43.85,43.53,43.54,274000.0,31.3913,31.3985,31.1694,31.1765,274000.0
2012-02-08 13:10:00,43.54,43.67,43.5,43.66,180300.0,31.1765,31.2696,31.1479,31.2624,180300.0
2012-02-08 13:20:00,43.67,43.73,43.64,43.73,89600.0,31.2696,31.3126,31.2481,31.3126,89600.0
2012-02-08 13:30:00,43.73,43.76,43.7,43.72,88500.0,31.3126,31.334,31.2911,31.3054,88500.0
2012-02-08 13:40:00,43.72,43.74,43.66,43.66,102800.0,31.3054,31.3197,31.2624,31.2624,102800.0
2012-02-08 13:50:00,43.66,43.67,43.61,43.62,175500.0,31.2624,31.2696,31.2266,31.2338,175500.0
2012-02-08 14:00:00,43.61,43.63,43.58,43.6,83900.0,31.2266,31.241,31.2052,31.2195,83900.0
2012-02-08 14:10:00,43.6,43.6,43.55,43.57,190800.0,31.2195,31.2195,31.1837,31.198,190800.0
2012-02-08 14:20:00,43.57,43.58,43.55,43.57,173400.0,31.198,31.2052,31.1837,31.198,173400.0
2012-02-08 14:30:00,43.57,43.6,43.56,43.6,137400.0,31.198,31.2195,31.1908,31.2195,137400.0
2012-02-08 14:40:00,43.59,43.66,43.59,43.65,312600.0,31.2123,31.2624,31.2123,31.2553,312600.0
2012-02-08 14:50:00,43.65,43.66,43.57,43.59,181100.0,31.2553,31.2624,31.198,31.2123,181100.0
2012-02-08 15:00:00,43.6,43.63,43.59,43.62,170100.0,31.2195,31.241,31.2123,31.2338,170100.0
2012-02-08 15:10:00,43.63,43.64,43.59,43.64,177500.0,31.241,31.2481,31.2123,31.2481,177500.0
2012-02-08 15:20:00,43.64,43.64,43.55,43.6,171900.0,31.2481,31.2481,31.1837,31.2195,171900.0
2012-02-08 15:30:00,43.6,43.63,43.56,43.63,276200.0,31.2195,31.241,31.1908,31.241,276200.0
2012-02-08 15:40:00,43.62,43.66,43.57,43.6,382900.0,31.2338,31.2624,31.198,31.2195,382900.0
2012-02-08 15:50:00,43.59,43.63,43.57,43.58,479300.0,31.2123,31.241,31.198,31.2052,479300.0
2012-02-09 09:30:00,43.17,43.58,43.1,43.51,383000.0,30.9116,31.2052,30.8615,31.155,383000.0
2012-02-09 09:40:00,43.52,43.54,43.4,43.47,239500.0,31.1622,31.1765,31.0763,31.1264,239500.0
2012-02-09 09:50:00,43.47,43.7,43.46,43.64,205400.0,31.1264,31.2911,31.1192,31.2481,205400.0
2012-02-09 10:00:00,43.63,43.73,43.51,43.58,133600.0,31.241,31.3126,31.155,31.2052,133600.0
2012-02-09 10:10:00,43.59,43.62,43.55,43.57,345400.0,31.2123,31.2338,31.1837,31.198,345400.0
2012-02-09 10:20:00,43.57,43.57,43.45,43.49,253300.0,31.198,31.198,31.1121,31.1407,253300.0
2012-02-09 10:30:00,43.49,43.51,43.31,43.41,188300.0,31.1407,31.155,31.0118,31.0834,188300.0
2012-02-09 10:40:00,43.42,43.48,43.33,43.35,164500.0,31.0906,31.1335,31.0261,31.0405,164500.0
2012-02-09 10:50:00,43.35,43.35,43.19,43.26,260100.0,31.0405,31.0405,30.9259,30.976,260100.0
2012-02-09 11:00:00,43.26,43.27,43.17,43.18,237800.0,30.976,30.9832,30.9116,30.9187,237800.0
2012-02-09 11:10:00,43.19,43.19,43.05,43.15,391300.0,30.9259,30.9259,30.8257,30.8973,391300.0
2012-02-09 11:20:00,43.15,43.21,43.12,43.13,293500.0,30.8973,30.9402,30.8758,30.8829,293500.0
2012-02-09 11:30:00,43.12,43.21,43.12,43.19,367800.0,30.8758,30.9402,30.8758,30.9259,367800.0
2012-02-09 11:40:00,43.19,43.22,43.16,43.18,168200.0,30.9259,30.9474,30.9044,30.9187,168200.0
2012-02-09 11:50:00,43.19,43.28,43.17,43.26,238100.0,30.9259,30.9903,30.9116,30.976,238100.0
2012-02-09 12:00:00,43.26,43.28,43.23,43.23,204900.0,30.976,30.9903,30.9545,30.9545,204900.0
2012-02-09 12:10:00,43.23,43.24,43.14,43.16,112600.0,30.9545,30.9617,30.8901,30.9044,112600.0
2012-02-09 12:20:00,43.15,43.18,43.13,43.13,218000.0,30.8973,30.9187,30.8829,30.8829,218000.0
2012-02-09 12:30:00,43.14,43.15,42.99,43.01,351300.0,30.8901,30.8973,30.7827,30.797,351300.0
2012-02-09 12:40:00,43.02,43.05,42.97,42.99,208700.0,30.8042,30.8257,30.7684,30.7827,208700.0
2012-02-09 12:50:00,43.0,43.06,42.98,43.03,533600.0,30.7898,30.8328,30.7755,30.8113,533600.0
2012-02-09 13:00:00,43.03,43.05,42.92,42.95,349600.0,30.8113,30.8257,30.7326,30.754,349600.0
2012-02-09 13:10:00,42.95,42.97,42.89,42.94,222200.0,30.754,30.7684,30.7111,30.7469,222200.0
2012-02-09 13:20:00,42.95,43.02,42.94,43.01,234100.0,30.754,30.8042,30.7469,30.797,234100.0
2012-02-09 13:30:00,43.01,43.04,42.97,42.97,275600.0,30.797,30.8185,30.7684,30.7684,275600.0
2012-02-09 13:40:00,42.98,42.98,42.85,42.86,221400.0,30.7755,30.7755,30.6824,30.6896,221400.0
2012-02-09 13:50:00,42.86,42.91,42.85,42.91,181400.0,30.6896,30.7254,30.6824,30.7254,181400.0
2012-02-09 14:00:00,42.91,43.01,42.9,42.93,220800.0,30.7254,30.797,30.7182,30.7397,220800.0
2012-02-09 14:10:00,42.93,42.96,42.8,42.8,284400.0,30.7397,30.7612,30.6466,30.6466,284400.0
2012-02-09 14:20:00,42.8,42.9,42.76,42.89,211900.0,30.6466,30.7182,30.618,30.7111,211900.0
2012-02-09 14:30:00,42.9,43.0,42.9,43.0,296000.0,30.7182,30.7898,30.7182,30.7898,296000.0
2012-02-09 14:40:00,43.0,43.05,42.98,43.05,294700.0,30.7898,30.8257,30.7755,30.8257,294700.0
2012-02-09 14:50:00,43.05,43.07,43.0,43.0,324000.0,30.8257,30.84,30.7898,30.7898,324000.0
2012-02-09 15:00:00,43.01,43.02,42.94,42.96,275000.0,30.797,30.8042,30.7469,30.7612,275000.0
2012-02-09 15:10:00,42.95,42.96,42.85,42.86,280100.0,30.754,30.7612,30.6824,30.6896,280100.0
2012-02-09 15:20:00,42.86,43.01,42.84,42.99,474100.0,30.6896,30.797,30.6753,30.7827,474100.0
2012-02-09 15:30:00,42.99,43.0,42.94,42.95,236100.0,30.7827,30.7898,30.7469,30.754,236100.0
2012-02-09 15:40:00,42.94,42.96,42.93,42.95,378500.0,30.7469,30.7612,30.7397,30.754,378500.0
2012-02-09 15:50:00,42.95,43.01,42.94,43.01,578000.0,30.754,30.797,30.7469,30.797,578000.0
2012-02-10 09:30:00,42.92,43.0,42.73,42.82,357000.0,30.7326,30.7898,30.5965,30.661,357000.0
2012-02-10 09:40:00,42.82,42.84,42.7,42.78,112600.0,30.661,30.6753,30.575,30.6323,112600.0
2012-02-10 09:50:00,42.77,42.92,42.77,42.92,122700.0,30.6252,30.7326,30.6252,30.7326,122700.0
2012-02-10 10:00:00,42.91,42.95,42.83,42.83,153400.0,30.7254,30.754,30.6681,30.6681,153400.0
2012-02-10 10:10:00,42.84,42.93,42.82,42.9,99900.0,30.6753,30.7397,30.661,30.7182,99900.0
2012-02-10 10:20:00,42.9,42.9,42.84,42.86,123800.0,30.7182,30.7182,30.6753,30.6896,123800.0
2012-02-10 10:30:00,42.86,42.89,42.85,42.89,87900.0,30.6896,30.7111,30.6824,30.7111,87900.0
2012-02-10 10:40:00,42.88,42.89,42.83,42.85,173900.0,30.7039,30.7111,30.6681,30.6824,173900.0
2012-02-10 10:50:00,42.86,43.08,42.83,42.98,192000.0,30.6896,30.8471,30.6681,30.7755,192000.0
2012-02-10 11:00:00,42.98,43.04,42.94,42.96,173100.0,30.7755,30.8185,30.7469,30.7612,173100.0
2012-02-10 11:10:00,42.96,42.96,42.86,42.91,147600.0,30.7612,30.7612,30.6896,30.7254,147600.0
2012-02-10 11:20:00,42.91,42.97,42.88,42.89,70600.0,30.7254,30.7684,30.7039,30.7111,70600.0
2012-02-10 11:30:00,42.9,42.9,42.84,42.87,110000.0,30.7182,30.7182,30.6753,30.6968,110000.0
2012-02-10 11:40:00,42.87,42.96,42.86,42.95,66400.0,30.6968,30.7612,30.6896,30.754,66400.0
2012-02-10 11:50:00,42.95,42.97,42.88,42.93,111800.0,30.754,30.7684,30.7039,30.7397,111800.0
2012-02-10 12:00:00,42.92,42.98,42.92,42.97,134500.0,30.7326,30.7755,30.7326,30.7684,134500.0
2012-02-10 12:10:00,42.96,43.01,42.92,43.0,210000.0,30.7612,30.797,30.7326,30.7898,210000.0
2012-02-10 12:20:00,43.01,43.02,42.97,42.99,69900.0,30.797,30.8042,30.7684,30.7827,69900.0
2012-02-10 12:30:00,43.0,43.1,42.98,43.07,62000.0,30.7898,30.8615,30.7755,30.84,62000.0
2012-02-10 12:40:00,43.06,43.08,43.04,43.08,62200.0,30.8328,30.8471,30.8185,30.8471,62200.0
2012-02-10 12:50:00,43.08,43.08,43.03,43.05,47600.0,30.8471,30.8471,30.8113,30.8257,47600.0
2012-02-10 13:00:00,43.05,43.07,42.99,43.01,52900.0,30.8257,30.84,30.7827,30.797,52900.0
2012-02-10 13:10:00,43.0,43.05,42.98,43.04,64200.0,30.7898,30.8257,30.7755,30.8185,64200.0
2012-02-10 13:20:00,43.04,43.05,43.0,43.01,45500.0,30.8185,30.8257,30.7898,30.797,45500.0
2012-02-10 13:30:00,43.0,43.02,42.94,42.99,70900.0,30.7898,30.8042,30.7469,30.7827,70900.0
2012-02-10 13:40:00,43.0,43.01,42.96,42.99,62900.0,30.7898,30.797,30.7612,30.7827,62900.0
2012-02-10 13:50:00,43.0,43.04,42.96,42.96,52900.0,30.7898,30.8185,30.7612,30.7612,52900.0
2012-02-10 14:00:00,42.96,43.0,42.96,43.0,47300.0,30.7612,30.7898,30.7612,30.7898,47300.0
2012-02-10 14:10:00,43.0,43.0,42.93,42.97,81600.0,30.7898,30.7898,30.7397,30.7684,81600.0
2012-02-10 14:20:00,42.98,43.0,42.91,42.94,134000.0,30.7755,30.7898,30.7254,30.7469,134000.0
2012-02-10 14:30:00,42.94,42.96,42.93,42.94,72900.0,30.7469,30.7612,30.7397,30.7469,72900.0
2012-02-10 14:40:00,42.94,43.01,42.94,43.01,139700.0,30.7469,30.797,30.7469,30.797,139700.0
2012-02-10 14:50:00,43.01,43.01,43.0,43.0,66000.0,30.797,30.797,30.7898,30.7898,66000.0
2012-02-10 15:00:00,43.0,43.0,42.98,42.99,166200.0,30.7898,30.7898,30.7755,30.7827,166200.0
2012-02-10 15:10:00,42.99,43.02,42.97,43.02,131100.0,30.7827,30.8042,30.7684,30.8042,131100.0
2012-02-10 15:20:00,43.02,43.1,43.02,43.09,174200.0,30.8042,30.8615,30.8042,30.8543,174200.0
2012-02-10 15:30:00,43.09,43.1,43.03,43.05,299900.0,30.8543,30.8615,30.8113,30.8257,299900.0
2012-02-10 15:40:00,43.05,43.11,43.01,43.06,322300.0,30.8257,30.8686,30.797,30.8328,322300.0
2012-02-10 15:50:00,43.07,43.17,43.05,43.16,581200.0,30.84,30.9116,30.8257,30.9044,581200.0
2012-02-13 09:30:00,43.26,43.41,43.13,43.4,192800.0,30.976,31.0834,30.8829,31.0763,192800.0
2012-02-13 09:40:00,43.41,43.44,43.2,43.25,178700.0,31.0834,31.1049,30.9331,30.9689,178700.0
2012-02-13 09:50:00,43.25,43.3,43.12,43.15,176900.0,30.9689,31.0047,30.8758,30.8973,176900.0
2012-02-13 10:00:00,43.15,43.21,43.02,43.04,203600.0,30.8973,30.9402,30.8042,30.8185,203600.0
2012-02-13 10:10:00,43.04,43.09,43.02,43.06,118900.0,30.8185,30.8543,30.8042,30.8328,118900.0
2012-02-13 10:20:00,43.06,43.09,42.98,43.0,196200.0,30.8328,30.8543,30.7755,30.7898,196200.0
2012-02-13 10:30:00,43.0,43.05,42.95,42.95,127500.0,30.7898,30.8257,30.754,30.754,127500.0
2012-02-13 10:40:00,42.95,43.0,42.93,42.97,122900.0,30.754,30.7898,30.7397,30.7684,122900.0
2012-02-13 10:50:00,42.97,43.0,42.96,43.0,74300.0,30.7684,30.7898,30.7612,30.7898,74300.0
2012-02-13 11:00:00,42.99,43.07,42.98,43.02,114200.0,30.7827,30.84,30.7755,30.8042,114200.0
2012-02-13 11:10:00,43.02,43.04,42.94,42.99,62500.0,30.8042,30.8185,30.7469,30.7827,62500.0
2012-02-13 11:20:00,43.0,43.05,42.93,43.0,126100.0,30.7898,30.8257,30.7397,30.7898,126100.0
2012-02-13 11:30:00,43.0,43.05,42.97,42.99,188500.0,30.7898,30.8257,30.7684,30.7827,188500.0
2012-02-13 11:40:00,42.99,43.02,42.96,43.0,337400.0,30.7827,30.8042,30.7612,30.7898,337400.0
2012-02-13 11:50:00,43.0,43.01,42.93,42.94,56400.0,30.7898,30.797,30.7397,30.7469,56400.0
2012-02-13 12:00:00,42.95,43.01,42.94,42.97,59000.0,30.754,30.797,30.7469,30.7684,59000.0
2012-02-13 12:10:00,42.97,42.99,42.92,42.96,165100.0,30.7684,30.7827,30.7326,30.7612,165100.0
2012-02-13 12:20:00,42.96,43.0,42.94,42.94,95700.0,30.7612,30.7898,30.7469,30.7469,95700.0
2012-02-13 12:30:00,42.94,42.95,42.88,42.95,152900.0,30.7469,30.754,30.7039,30.754,152900.0
2012-02-13 12:40:00,42.95,43.0,42.94,42.96,73000.0,30.754,30.7898,30.7469,30.7612,73000.0
2012-02-13 12:50:00,42.96,43.0,42.95,42.98,36200.0,30.7612,30.7898,30.754,30.7755,36200.0
2012-02-13 13:00:00,42.99,43.02,42.97,43.01,80600.0,30.7827,30.8042,30.7684,30.797,80600.0
2012-02-13 13:10:00,43.0,43.02,42.95,42.96,96400.0,30.7898,30.8042,30.754,30.7612,96400.0
2012-02-13 13:20:00,42.96,43.0,42.95,42.99,30000.0,30.7612,30.7898,30.754,30.7827,30000.0
2012-02-13 13:30:00,42.99,42.99,42.94,42.95,134800.0,30.7827,30.7827,30.7469,30.754,134800.0
2012-02-13 13:40:00,42.96,42.99,42.95,42.95,45500.0,30.7612,30.7827,30.754,30.754,45500.0
2012-02-13 13:50:00,42.95,42.96,42.94,42.94,38000.0,30.754,30.7612,30.7469,30.7469,38000.0
2012-02-13 14:00:00,42.95,42.97,42.94,42.97,86300.0,30.754,30.7684,30.7469,30.7684,86300.0
2012-02-13 14:10:00,42.97,42.98,42.94,42.97,59700.0,30.7684,30.7755,30.7469,30.7684,59700.0
2012-02-13 14:20:00,42.98,42.98,42.91,42.92,84400.0,30.7755,30.7755,30.7254,30.7326,84400.0
2012-02-13 14:30:00,42.92,42.98,42.91,42.98,129600.0,30.7326,30.7755,30.7254,30.7755,129600.0
2012-02-13 14:40:00,42.99,43.02,42.99,42.99,579100.0,30.7827,30.8042,30.7827,30.7827,579100.0
2012-02-13 14:50:00,43.0,43.0,42.89,42.89,156400.0,30.7898,30.7898,30.7111,30.7111,156400.0
2012-02-13 15:00:00,42.89,42.96,42.89,42.91,163100.0,30.7111,30.7612,30.7111,30.7254,163100.0
2012-02-13 15:10:00,42.91,42.94,42.9,42.92,130300.0,30.7254,30.7469,30.7182,30.7326,130300.0
2012-02-13 15:20:00,42.92,42.94,42.87,42.91,186700.0,30.7326,30.7469,30.6968,30.7254,186700.0
2012-02-13 15:30:00,42.9,42.95,42.9,42.93,171500.0,30.7182,30.754,30.7182,30.7397,171500.0
2012-02-13 15:40:00,42.94,42.94,42.83,42.85,314800.0,30.7469,30.7469,30.6681,30.6824,314800.0
2012-02-13 15:50:00,42.85,42.86,42.83,42.84,375800.0,30.6824,30.6896,30.6681,30.6753,375800.0
2012-02-14 09:30:00,42.45,42.96,42.43,42.86,403100.0,30.396,30.7612,30.3817,30.6896,403100.0
2012-02-14 09:40:00,42.85,42.97,42.85,42.88,141200.0,30.6824,30.7684,30.6824,30.7039,141200.0
2012-02-14 09:50:00,42.88,43.01,42.87,42.91,132300.0,30.7039,30.797,30.6968,30.7254,132300.0
2012-02-14 10:00:00,42.91,42.96,42.85,42.91,163500.0,30.7254,30.7612,30.6824,30.7254,163500.0
2012-02-14 10:10:00,42.92,43.02,42.9,42.97,154500.0,30.7326,30.8042,30.7182,30.7684,154500.0
2012-02-14 10:20:00,42.97,43.0,42.93,42.96,121700.0,30.7684,30.7898,30.7397,30.7612,121700.0
2012-02-14 10:30:00,42.95,42.98,42.93,42.95,92000.0,30.754,30.7755,30.7397,30.754,92000.0
2012-02-14 10:40:00,42.94,43.0,42.9,42.94,73800.0,30.7469,30.7898,30.7182,30.7469,73800.0
2012-02-14 10:50:00,42.95,42.99,42.91,42.96,104000.0,30.754,30.7827,30.7254,30.7612,104000.0
2012-02-14 11:00:00,42.97,43.0,42.89,42.91,139800.0,30.7684,30.7898,30.7111,30.7254,139800.0
2012-02-14 11:10:00,42.92,42.97,42.89,42.92,97800.0,30.7326,30.7684,30.7111,30.7326,97800.0
2012-02-14 11:20:00,42.92,42.97,42.9,42.96,92900.0,30.7326,30.7684,30.7182,30.7612,92900.0
2012-02-14 11:30:00,42.96,43.03,42.96,43.03,143600.0,30.7612,30.8113,30.7612,30.8113,143600.0
2012-02-14 11:40:00,43.03,43.1,43.02,43.08,123000.0,30.8113,30.8615,30.8042,30.8471,123000.0
2012-02-14 11:50:00,43.08,43.14,43.01,43.03,91000.0,30.8471,30.8901,30.797,30.8113,91000.0
2012-02-14 12:00:00,43.04,43.11,43.03,43.04,140800.0,30.8185,30.8686,30.8113,30.8185,140800.0
2012-02-14 12:10:00,43.04,43.12,43.04,43.1,74800.0,30.8185,30.8758,30.8185,30.8615,74800.0
2012-02-14 12:20:00,43.1,43.11,43.05,43.05,44300.0,30.8615,30.8686,30.8257,30.8257,44300.0
2012-02-14 12:30:00,43.05,43.08,43.0,43.07,157200.0,30.8257,30.8471,30.7898,30.84,157200.0
2012-02-14 12:40:00,43.07,43.18,43.06,43.17,107200.0,30.84,30.9187,30.8328,30.9116,107200.0
2012-02-14 12:50:00,43.17,43.18,43.11,43.13,163500.0,30.9116,30.9187,30.8686,30.8829,163500.0
2012-02-14 13:00:00,43.13,43.15,43.09,43.12,92400.0,30.8829,30.8973,30.8543,30.8758,92400.0
2012-02-14 13:10:00,43.12,43.17,43.1,43.12,142100.0,30.8758,30.9116,30.8615,30.8758,142100.0
2012-02-14 13:20:00,43.12,43.14,43.06,43.07,92900.0,30.8758,30.8901,30.8328,30.84,92900.0
2012-02-14 13:30:00,43.08,43.18,43.08,43.16,91200.0,30.8471,30.9187,30.8471,30.9044,91200.0
2012-02-14 13:40:00,43.16,43.18,43.13,43.16,134200.0,30.9044,30.9187,30.8829,30.9044,134200.0
2012-02-14 13:50:00,43.18,43.22,43.16,43.22,74100.0,30.9187,30.9474,30.9044,30.9474,74100.0
2012-02-14 14:00:00,43.21,43.25,43.18,43.19,84900.0,30.9402,30.9689,30.9187,30.9259,84900.0
2012-02-14 14:10:00,43.2,43.23,43.18,43.19,96100.0,30.9331,30.9545,30.9187,30.9259,96100.0
2012-02-14 14:20:00,43.19,43.2,43.13,43.14,108600.0,30.9259,30.9331,30.8829,30.8901,108600.0
2012-02-14 14:30:00,43.14,43.19,43.09,43.15,132600.0,30.8901,30.9259,30.8543,30.8973,132600.0
2012-02-14 14:40:00,43.15,43.2,43.14,43.16,110500.0,30.8973,30.9331,30.8901,30.9044,110500.0
2012-02-14 14:50:00,43.16,43.19,43.12,43.15,96600.0,30.9044,30.9259,30.8758,30.8973,96600.0
2012-02-14 15:00:00,43.16,43.2,43.15,43.19,81800.0,30.9044,30.9331,30.8973,30.9259,81800.0
2012-02-14 15:10:00,43.19,43.2,43.12,43.12,89700.0,30.9259,30.9331,30.8758,30.8758,89700.0
2012-02-14 15:20:00,43.12,43.17,43.07,43.16,123300.0,30.8758,30.9116,30.84,30.9044,123300.0
2012-02-14 15:30:00,43.16,43.24,43.13,43.24,210100.0,30.9044,30.9617,30.8829,30.9617,210100.0
2012-02-14 15:40:00,43.23,43.33,43.21,43.32,251500.0,30.9545,31.0261,30.9402,31.019,251500.0
2012-02-14 15:50:00,43.33,43.37,43.28,43.36,318800.0,31.0261,31.0548,30.9903,31.0476,318800.0
2012-02-15 09:30:00,43.53,43.71,43.4,43.71,332900.0,31.1694,31.2982,31.0763,31.2982,332900.0
2012-02-15 09:40:00,43.7,43.74,43.57,43.57,276000.0,31.2911,31.3197,31.198,31.198,276000.0
2012-02-15 09:50:00,43.57,43.7,43.55,43.61,350700.0,31.198,31.2911,31.1837,31.2266,350700.0
2012-02-15 10:00:00,43.61,43.67,43.55,43.63,131000.0,31.2266,31.2696,31.1837,31.241,131000.0
2012-02-15 10:10:00,43.62,43.72,43.61,43.64,245000.0,31.2338,31.3054,31.2266,31.2481,245000.0
2012-02-15 10:20:00,43.64,43.71,43.6,43.68,86400.0,31.2481,31.2982,31.2195,31.2768,86400.0
2012-02-15 10:30:00,43.69,43.83,43.65,43.82,277900.0,31.2839,31.3842,31.2553,31.377,277900.0
2012-02-15 10:40:00,43.82,43.89,43.76,43.89,139400.0,31.377,31.4271,31.334,31.4271,139400.0
2012-02-15 10:50:00,43.88,43.97,43.83,43.86,281300.0,31.42,31.4844,31.3842,31.4056,281300.0
2012-02-15 11:00:00,43.87,43.89,43.8,43.85,184200.0,31.4128,31.4271,31.3627,31.3985,184200.0
2012-02-15 11:10:00,43.84,43.84,43.71,43.83,160200.0,31.3913,31.3913,31.2982,31.3842,160200.0
2012-02-15 11:20:00,43.84,43.87,43.77,43.86,120800.0,31.3913,31.4128,31.3412,31.4056,120800.0
2012-02-15 11:30:00,43.86,43.86,43.79,43.83,90100.0,31.4056,31.4056,31.3555,31.3842,90100.0
2012-02-15 11:40:00,43.83,43.87,43.78,43.78,128000.0,31.3842,31.4128,31.3484,31.3484,128000.0
2012-02-15 11:50:00,43.78,43.83,43.77,43.83,74300.0,31.3484,31.3842,31.3412,31.3842,74300.0
2012-02-15 12:00:00,43.82,43.88,43.79,43.84,212800.0,31.377,31.42,31.3555,31.3913,212800.0
2012-02-15 12:10:00,43.84,43.86,43.77,43.79,106400.0,31.3913,31.4056,31.3412,31.3555,106400.0
2012-02-15 12:20:00,43.8,43.83,43.77,43.8,77800.0,31.3627,31.3842,31.3412,31.3627,77800.0
2012-02-15 12:30:00,43.8,43.86,43.79,43.85,188400.0,31.3627,31.4056,31.3555,31.3985,188400.0
2012-02-15 12:40:00,43.85,43.86,43.75,43.77,138700.0,31.3985,31.4056,31.3269,31.3412,138700.0
2012-02-15 12:50:00,43.77,43.8,43.73,43.76,114200.0,31.3412,31.3627,31.3126,31.334,114200.0
2012-02-15 13:00:00,43.75,43.76,43.65,43.69,194200.0,31.3269,31.334,31.2553,31.2839,194200.0
2012-02-15 13:10:00,43.69,43.71,43.66,43.7,137700.0,31.2839,31.2982,31.2624,31.2911,137700.0
2012-02-15 13:20:00,43.7,43.77,43.7,43.77,162200.0,31.2911,31.3412,31.2911,31.3412,162200.0
2012-02-15 13:30:00,43.76,43.77,43.71,43.73,121800.0,31.334,31.3412,31.2982,31.3126,121800.0
2012-02-15 13:40:00,43.73,43.78,43.71,43.76,165600.0,31.3126,31.3484,31.2982,31.334,165600.0
2012-02-15 13:50:00,43.75,43.82,43.72,43.8,96800.0,31.3269,31.377,31.3054,31.3627,96800.0
2012-02-15 14:00:00,43.8,43.82,43.66,43.73,185400.0,31.3627,31.377,31.2624,31.3126,185400.0
2012-02-15 14:10:00,43.74,43.75,43.65,43.65,139700.0,31.3197,31.3269,31.2553,31.2553,139700.0
2012-02-15 14:20:00,43.65,43.72,43.62,43.67,197800.0,31.2553,31.3054,31.2338,31.2696,197800.0
2012-02-15 14:30:00,43.67,43.69,43.55,43.56,217800.0,31.2696,31.2839,31.1837,31.1908,217800.0
2012-02-15 14:40:00,43.55,43.61,43.52,43.6,196300.0,31.1837,31.2266,31.1622,31.2195,196300.0
2012-02-15 14:50:00,43.59,43.64,43.44,43.45,229300.0,31.2123,31.2481,31.1049,31.1121,229300.0
2012-02-15 15:00:00,43.44,43.54,43.43,43.46,241500.0,31.1049,31.1765,31.0977,31.1192,241500.0
2012-02-15 15:10:00,43.46,43.53,43.45,43.45,327300.0,31.1192,31.1694,31.1121,31.1121,327300.0
2012-02-15 15:20:00,43.45,43.5,43.44,43.48,164900.0,31.1121,31.1479,31.1049,31.1335,164900.0
2012-02-15 15:30:00,43.49,43.51,43.45,43.5,213800.0,31.1407,31.155,31.1121,31.1479,213800.0
2012-02-15 15:40:00,43.51,43.55,43.46,43.48,555300.0,31.155,31.1837,31.1192,31.1335,555300.0
2012-02-15 15:50:00,43.49,43.53,43.45,43.52,365700.0,31.1407,31.1694,31.1121,31.1622,365700.0
2012-02-16 09:30:00,43.62,43.82,43.56,43.76,203500.0,31.2338,31.377,31.1908,31.334,203500.0
2012-02-16 09:40:00,43.75,44.0,43.75,43.99,333800.0,31.3269,31.5059,31.3269,31.4987,333800.0
2012-02-16 09:50:00,44.0,44.0,43.87,43.88,199200.0,31.5059,31.5059,31.4128,31.42,199200.0
2012-02-16 10:00:00,43.88,43.94,43.81,43.86,183200.0,31.42,31.4629,31.3698,31.4056,183200.0
2012-02-16 10:10:00,43.85,43.98,43.81,43.95,278200.0,31.3985,31.4916,31.3698,31.4701,278200.0
2012-02-16 10:20:00,43.94,44.13,43.93,44.13,344300.0,31.4629,31.599,31.4558,31.599,344300.0
2012-02-16 10:30:00,44.13,44.2,44.08,44.08,341000.0,31.599,31.6491,31.5632,31.5632,341000.0
2012-02-16 10:40:00,44.08,44.1,43.99,44.0,163700.0,31.5632,31.5775,31.4987,31.5059,163700.0
2012-02-16 10:50:00,44.01,44.02,43.94,43.95,165500.0,31.5131,31.5202,31.4629,31.4701,165500.0
2012-02-16 11:00:00,43.96,44.02,43.91,43.92,134400.0,31.4773,31.5202,31.4414,31.4486,134400.0
2012-02-16 11:10:00,43.92,44.02,43.91,44.01,162100.0,31.4486,31.5202,31.4414,31.5131,162100.0
2012-02-16 11:20:00,44.02,44.05,43.97,44.05,102000.0,31.5202,31.5417,31.4844,31.5417,102000.0
2012-02-16 11:30:00,44.04,44.1,44.02,44.09,198100.0,31.5345,31.5775,31.5202,31.5703,198100.0
2012-02-16 11:40:00,44.08,44.12,44.05,44.1,147800.0,31.5632,31.5918,31.5417,31.5775,147800.0
2012-02-16 11:50:00,44.11,44.11,44.03,44.08,123400.0,31.5847,31.5847,31.5274,31.5632,123400.0
2012-02-16 12:00:00,44.08,44.1,44.04,44.07,139100.0,31.5632,31.5775,31.5345,31.556,139100.0
2012-02-16 12:10:00,44.08,44.1,44.02,44.02,101100.0,31.5632,31.5775,31.5202,31.5202,101100.0
2012-02-16 12:20:00,44.02,44.07,43.99,44.03,157400.0,31.5202,31.556,31.4987,31.5274,157400.0
2012-02-16 12:30:00,44.03,44.1,44.02,44.09,148800.0,31.5274,31.5775,31.5202,31.5703,148800.0
2012-02-16 12:40:00,44.09,44.09,44.01,44.05,129100.0,31.5703,31.5703,31.5131,31.5417,129100.0
2012-02-16 12:50:00,44.05,44.13,44.04,44.12,144800.0,31.5417,31.599,31.5345,31.5918,144800.0
2012-02-16 13:00:00,44.12,44.15,44.08,44.13,242400.0,31.5918,31.6133,31.5632,31.599,242400.0
2012-02-16 13:10:00,44.13,44.17,44.12,44.16,108100.0,31.599,31.6276,31.5918,31.6205,108100.0
2012-02-16 13:20:00,44.16,44.18,44.11,44.17,160400.0,31.6205,31.6348,31.5847,31.6276,160400.0
2012-02-16 13:30:00,44.17,44.2,44.14,44.15,96800.0,31.6276,31.6491,31.6061,31.6133,96800.0
2012-02-16 13:40:00,44.15,44.15,44.11,44.14,66000.0,31.6133,31.6133,31.5847,31.6061,66000.0
2012-02-16 13:50:00,44.14,44.2,44.14,44.18,107600.0,31.6061,31.6491,31.6061,31.6348,107600.0
2012-02-16 14:00:00,44.18,44.21,44.13,44.2,147000.0,31.6348,31.6563,31.599,31.6491,147000.0
2012-02-16 14:10:00,44.2,44.28,44.19,44.25,154300.0,31.6491,31.7064,31.6419,31.6849,154300.0
2012-02-16 14:20:00,44.26,44.35,44.25,44.35,270000.0,31.6921,31.7565,31.6849,31.7565,270000.0
2012-02-16 14:30:00,44.34,44.41,44.33,44.34,393900.0,31.7493,31.7995,31.7422,31.7493,393900.0
2012-02-16 14:40:00,44.34,44.36,44.29,44.29,141300.0,31.7493,31.7637,31.7135,31.7135,141300.0
2012-02-16 14:50:00,44.3,44.31,44.29,44.3,186700.0,31.7207,31.7279,31.7135,31.7207,186700.0
2012-02-16 15:00:00,44.3,44.38,44.24,44.27,766100.0,31.7207,31.778,31.6777,31.6992,766100.0
2012-02-16 15:10:00,44.27,44.35,44.25,44.35,389600.0,31.6992,31.7565,31.6849,31.7565,389600.0
2012-02-16 15:20:00,44.35,44.42,44.35,44.41,470300.0,31.7565,31.8066,31.7565,31.7995,470300.0
2012-02-16 15:30:00,44.41,44.47,44.37,44.45,469500.0,31.7995,31.8424,31.7708,31.8281,469500.0
2012-02-16 15:40:00,44.45,44.54,44.43,44.53,511600.0,31.8281,31.8926,31.8138,31.8854,511600.0
2012-02-16 15:50:00,44.53,44.56,44.52,44.55,797500.0,31.8854,31.9069,31.8782,31.8997,797500.0
2012-02-17 09:30:00,44.8,45.0,44.56,44.77,1416200.0,32.0787,32.2219,31.9069,32.0572,1416200.0
2012-02-17 09:40:00,44.77,44.78,44.66,44.7,284000.0,32.0572,32.0644,31.9785,32.0071,284000.0
2012-02-17 09:50:00,44.7,44.7,44.64,44.66,219200.0,32.0071,32.0071,31.9642,31.9785,219200.0
2012-02-17 10:00:00,44.67,44.72,44.64,44.69,472200.0,31.9856,32.0214,31.9642,32.0,472200.0
2012-02-17 10:10:00,44.69,44.74,44.69,44.73,242500.0,32.0,32.0358,32.0,32.0286,242500.0
2012-02-17 10:20:00,44.73,44.74,44.54,44.54,263800.0,32.0286,32.0358,31.8926,31.8926,263800.0
2012-02-17 10:30:00,44.54,44.61,44.48,44.59,239700.0,31.8926,31.9427,31.8496,31.9284,239700.0
2012-02-17 10:40:00,44.59,44.69,44.59,44.68,177400.0,31.9284,32.0,31.9284,31.9928,177400.0
2012-02-17 10:50:00,44.68,44.72,44.68,44.7,175400.0,31.9928,32.0214,31.9928,32.0071,175400.0
2012-02-17 11:00:00,44.7,44.71,44.64,44.68,192800.0,32.0071,32.0143,31.9642,31.9928,192800.0
2012-02-17 11:10:00,44.69,44.69,44.51,44.51,247900.0,32.0,32.0,31.8711,31.8711,247900.0
2012-02-17 11:20:00,44.51,44.55,44.44,44.55,212300.0,31.8711,31.8997,31.821,31.8997,212300.0
2012-02-17 11:30:00,44.54,44.6,44.47,44.49,110600.0,31.8926,31.9355,31.8424,31.8568,110600.0
2012-02-17 11:40:00,44.48,44.49,44.35,44.36,155000.0,31.8496,31.8568,31.7565,31.7637,155000.0
2012-02-17 11:50:00,44.36,44.49,44.35,44.49,116900.0,31.7637,31.8568,31.7565,31.8568,116900.0
2012-02-17 12:00:00,44.49,44.5,44.41,44.41,130600.0,31.8568,31.8639,31.7995,31.7995,130600.0
2012-02-17 12:10:00,44.41,44.44,44.39,44.43,93700.0,31.7995,31.821,31.7851,31.8138,93700.0
2012-02-17 12:20:00,44.44,44.44,44.38,44.39,76100.0,31.821,31.821,31.778,31.7851,76100.0
2012-02-17 12:30:00,44.4,44.41,44.37,44.4,93500.0,31.7923,31.7995,31.7708,31.7923,93500.0
2012-02-17 12:40:00,44.41,44.41,44.36,44.38,91500.0,31.7995,31.7995,31.7637,31.778,91500.0
2012-02-17 12:50:00,44.37,44.38,44.36,44.37,43200.0,31.7708,31.778,31.7637,31.7708,43200.0
2012-02-17 13:00:00,44.37,44.38,44.35,44.37,112900.0,31.7708,31.778,31.7565,31.7708,112900.0
2012-02-17 13:10:00,44.38,44.39,44.36,44.39,74900.0,31.778,31.7851,31.7637,31.7851,74900.0
2012-02-17 13:20:00,44.39,44.43,44.38,44.4,137500.0,31.7851,31.8138,31.778,31.7923,137500.0
2012-02-17 13:30:00,44.4,44.41,44.38,44.39,99700.0,31.7923,31.7995,31.778,31.7851,99700.0
2012-02-17 13:40:00,44.4,44.4,44.31,44.37,278600.0,31.7923,31.7923,31.7279,31.7708,278600.0
2012-02-17 13:50:00,44.38,44.41,44.32,44.4,146600.0,31.778,31.7995,31.735,31.7923,146600.0
2012-02-17 14:00:00,44.4,44.44,44.39,44.44,171000.0,31.7923,31.821,31.7851,31.821,171000.0
2012-02-17 14:10:00,44.43,44.44,44.32,44.33,174200.0,31.8138,31.821,31.735,31.7422,174200.0
2012-02-17 14:20:00,44.33,44.35,44.32,44.34,61700.0,31.7422,31.7565,31.735,31.7493,61700.0
2012-02-17 14:30:00,44.34,44.37,44.34,44.36,104100.0,31.7493,31.7708,31.7493,31.7637,104100.0
2012-02-17 14:40:00,44.36,44.39,44.29,44.33,147800.0,31.7637,31.7851,31.7135,31.7422,147800.0
2012-02-17 14:50:00,44.32,44.34,44.29,44.33,139100.0,31.735,31.7493,31.7135,31.7422,139100.0
2012-02-17 15:00:00,44.32,44.33,44.27,44.27,100200.0,31.735,31.7422,31.6992,31.6992,100200.0
2012-02-17 15:10:00,44.28,44.3,44.24,44.29,168900.0,31.7064,31.7207,31.6777,31.7135,168900.0
2012-02-17 15:20:00,44.29,44.34,44.26,44.29,179400.0,31.7135,31.7493,31.6921,31.7135,179400.0
2012-02-17 15:30:00,44.29,44.32,44.23,44.28,222900.0,31.7135,31.735,31.6706,31.7064,222900.0
2012-02-17 15:40:00,44.28,44.28,44.25,44.28,195700.0,31.7064,31.7064,31.6849,31.7064,195700.0
2012-02-17 15:50:00,44.28,44.3,44.25,44.28,536500.0,31.7064,31.7207,31.6849,31.7064,536500.0
2012-02-21 09:30:00,44.47,44.5,44.21,44.26,175700.0,31.8424,31.8639,31.6563,31.6921,175700.0
2012-02-21 09:40:00,44.26,44.31,44.08,44.1,182700.0,31.6921,31.7279,31.5632,31.5775,182700.0
2012-02-21 09:50:00,44.1,44.1,43.93,43.97,114600.0,31.5775,31.5775,31.4558,31.4844,114600.0
2012-02-21 10:00:00,43.97,43.98,43.93,43.93,112900.0,31.4844,31.4916,31.4558,31.4558,112900.0
2012-02-21 10:10:00,43.93,44.02,43.89,43.95,114500.0,31.4558,31.5202,31.4271,31.4701,114500.0
2012-02-21 10:20:00,43.95,43.99,43.9,43.9,106500.0,31.4701,31.4987,31.4343,31.4343,106500.0
2012-02-21 10:30:00,43.9,44.13,43.9,44.09,103500.0,31.4343,31.599,31.4343,31.5703,103500.0
2012-02-21 10:40:00,44.09,44.1,43.99,44.0,100000.0,31.5703,31.5775,31.4987,31.5059,100000.0
2012-02-21 10:50:00,44.0,44.09,43.99,44.07,144800.0,31.5059,31.5703,31.4987,31.556,144800.0
2012-02-21 11:00:00,44.06,44.14,44.06,44.12,73500.0,31.5489,31.6061,31.5489,31.5918,73500.0
2012-02-21 11:10:00,44.13,44.15,44.09,44.14,215300.0,31.599,31.6133,31.5703,31.6061,215300.0
2012-02-21 11:20:00,44.14,44.27,44.11,44.25,162000.0,31.6061,31.6992,31.5847,31.6849,162000.0
2012-02-21 11:30:00,44.24,44.24,44.14,44.16,78700.0,31.6777,31.6777,31.6061,31.6205,78700.0
2012-02-21 11:40:00,44.17,44.17,44.09,44.14,100900.0,31.6276,31.6276,31.5703,31.6061,100900.0
2012-02-21 11:50:00,44.14,44.23,44.14,44.22,184200.0,31.6061,31.6706,31.6061,31.6634,184200.0
2012-02-21 12:00:00,44.21,44.28,44.19,44.24,102200.0,31.6563,31.7064,31.6419,31.6777,102200.0
2012-02-21 12:10:00,44.24,44.26,44.21,44.22,46500.0,31.6777,31.6921,31.6563,31.6634,46500.0
2012-02-21 12:20:00,44.22,44.27,44.2,44.24,152800.0,31.6634,31.6992,31.6491,31.6777,152800.0
2012-02-21 12:30:00,44.23,44.24,44.17,44.18,56800.0,31.6706,31.6777,31.6276,31.6348,56800.0
2012-02-21 12:40:00,44.19,44.19,44.12,44.17,51100.0,31.6419,31.6419,31.5918,31.6276,51100.0
2012-02-21 12:50:00,44.18,44.23,44.16,44.2,53800.0,31.6348,31.6706,31.6205,31.6491,53800.0
2012-02-21 13:00:00,44.2,44.23,44.13,44.22,51400.0,31.6491,31.6706,31.599,31.6634,51400.0
2012-02-21 13:10:00,44.23,44.23,44.15,44.18,79200.0,31.6706,31.6706,31.6133,31.6348,79200.0
2012-02-21 13:20:00,44.18,44.22,44.18,44.2,120800.0,31.6348,31.6634,31.6348,31.6491,120800.0
2012-02-21 13:30:00,44.2,44.2,44.12,44.12,73500.0,31.6491,31.6491,31.5918,31.5918,73500.0
2012-02-21 13:40:00,44.12,44.13,44.09,44.09,77600.0,31.5918,31.599,31.5703,31.5703,77600.0
2012-02-21 13:50:00,44.09,44.13,44.07,44.08,111600.0,31.5703,31.599,31.556,31.5632,111600.0
2012-02-21 14:00:00,44.08,44.09,44.01,44.05,313700.0,31.5632,31.5703,31.5131,31.5417,313700.0
2012-02-21 14:10:00,44.05,44.07,43.99,44.03,139200.0,31.5417,31.556,31.4987,31.5274,139200.0
2012-02-21 14:20:00,44.03,44.03,44.0,44.01,96900.0,31.5274,31.5274,31.5059,31.5131,96900.0
2012-02-21 14:30:00,44.02,44.04,44.01,44.04,148400.0,31.5202,31.5345,31.5131,31.5345,148400.0
2012-02-21 14:40:00,44.03,44.08,44.02,44.06,164300.0,31.5274,31.5632,31.5202,31.5489,164300.0
2012-02-21 14:50:00,44.06,44.09,44.05,44.08,137400.0,31.5489,31.5703,31.5417,31.5632,137400.0
2012-02-21 15:00:00,44.07,44.07,44.0,44.0,317900.0,31.556,31.556,31.5059,31.5059,317900.0
2012-02-21 15:10:00,44.0,44.02,43.98,44.0,204100.0,31.5059,31.5202,31.4916,31.5059,204100.0
2012-02-21 15:20:00,44.0,44.0,43.92,43.98,200200.0,31.5059,31.5059,31.4486,31.4916,200200.0
2012-02-21 15:30:00,43.98,44.0,43.94,44.0,238200.0,31.4916,31.5059,31.4629,31.5059,238200.0
2012-02-21 15:40:00,44.0,44.07,43.99,44.06,337300.0,31.5059,31.556,31.4987,31.5489,337300.0
2012-02-21 15:50:00,44.06,44.08,43.97,44.02,545100.0,31.5489,31.5632,31.4844,31.5202,545100.0
2012-02-22 09:30:00,43.94,44.2,43.93,44.09,125300.0,31.4629,31.6491,31.4558,31.5703,125300.0
2012-02-22 09:40:00,44.09,44.09,43.86,43.91,140400.0,31.5703,31.5703,31.4056,31.4414,140400.0
2012-02-22 09:50:00,43.91,44.01,43.9,43.97,110600.0,31.4414,31.5131,31.4343,31.4844,110600.0
2012-02-22 10:00:00,43.97,43.97,43.82,43.86,183100.0,31.4844,31.4844,31.377,31.4056,183100.0
2012-02-22 10:10:00,43.86,43.89,43.82,43.84,186400.0,31.4056,31.4271,31.377,31.3913,186400.0
2012-02-22 10:20:00,43.84,43.87,43.78,43.79,105600.0,31.3913,31.4128,31.3484,31.3555,105600.0
2012-02-22 10:30:00,43.78,43.81,43.7,43.71,121800.0,31.3484,31.3698,31.2911,31.2982,121800.0
2012-02-22 10:40:00,43.7,43.72,43.55,43.57,239200.0,31.2911,31.3054,31.1837,31.198,239200.0
2012-02-22 10:50:00,43.57,43.65,43.56,43.63,125100.0,31.198,31.2553,31.1908,31.241,125100.0
2012-02-22 11:00:00,43.63,43.73,43.59,43.71,186100.0,31.241,31.3126,31.2123,31.2982,186100.0
2012-02-22 11:10:00,43.71,43.71,43.61,43.62,76400.0,31.2982,31.2982,31.2266,31.2338,76400.0
2012-02-22 11:20:00,43.62,43.7,43.61,43.66,69300.0,31.2338,31.2911,31.2266,31.2624,69300.0
2012-02-22 11:30:00,43.66,43.69,43.62,43.69,90700.0,31.2624,31.2839,31.2338,31.2839,90700.0
2012-02-22 11:40:00,43.68,43.68,43.57,43.65,114800.0,31.2768,31.2768,31.198,31.2553,114800.0
2012-02-22 11:50:00,43.65,43.73,43.64,43.71,68800.0,31.2553,31.3126,31.2481,31.2982,68800.0
2012-02-22 12:00:00,43.71,43.74,43.69,43.7,55700.0,31.2982,31.3197,31.2839,31.2911,55700.0
2012-02-22 12:10:00,43.71,43.75,43.69,43.72,56100.0,31.2982,31.3269,31.2839,31.3054,56100.0
2012-02-22 12:20:00,43.72,43.75,43.7,43.73,57600.0,31.3054,31.3269,31.2911,31.3126,57600.0
2012-02-22 12:30:00,43.73,43.78,43.73,43.77,58900.0,31.3126,31.3484,31.3126,31.3412,58900.0
2012-02-22 12:40:00,43.76,43.79,43.76,43.77,72400.0,31.334,31.3555,31.334,31.3412,72400.0
2012-02-22 12:50:00,43.77,43.8,43.76,43.8,59000.0,31.3412,31.3627,31.334,31.3627,59000.0
2012-02-22 13:00:00,43.8,43.83,43.78,43.83,72600.0,31.3627,31.3842,31.3484,31.3842,72600.0
2012-02-22 13:10:00,43.83,43.85,43.8,43.82,66600.0,31.3842,31.3985,31.3627,31.377,66600.0
2012-02-22 13:20:00,43.83,43.84,43.76,43.82,115100.0,31.3842,31.3913,31.334,31.377,115100.0
2012-02-22 13:30:00,43.82,43.82,43.75,43.75,88500.0,31.377,31.377,31.3269,31.3269,88500.0
2012-02-22 13:40:00,43.76,43.8,43.75,43.8,68500.0,31.334,31.3627,31.3269,31.3627,68500.0
2012-02-22 13:50:00,43.8,43.89,43.8,43.88,108100.0,31.3627,31.4271,31.3627,31.42,108100.0
2012-02-22 14:00:00,43.87,43.87,43.8,43.81,100000.0,31.4128,31.4128,31.3627,31.3698,100000.0
2012-02-22 14:10:00,43.81,43.84,43.8,43.81,118400.0,31.3698,31.3913,31.3627,31.3698,118400.0
2012-02-22 14:20:00,43.81,43.83,43.76,43.78,88900.0,31.3698,31.3842,31.334,31.3484,88900.0
2012-02-22 14:30:00,43.78,43.81,43.77,43.77,75600.0,31.3484,31.3698,31.3412,31.3412,75600.0
2012-02-22 14:40:00,43.78,43.82,43.77,43.81,129600.0,31.3484,31.377,31.3412,31.3698,129600.0
2012-02-22 14:50:00,43.81,43.83,43.78,43.79,78300.0,31.3698,31.3842,31.3484,31.3555,78300.0
2012-02-22 15:00:00,43.79,43.8,43.77,43.77,84700.0,31.3555,31.3627,31.3412,31.3412,84700.0
2012-02-22 15:10:00,43.77,43.81,43.74,43.77,90400.0,31.3412,31.3698,31.3197,31.3412,90400.0
2012-02-22 15:20:00,43.77,43.77,43.7,43.74,105700.0,31.3412,31.3412,31.2911,31.3197,105700.0
2012-02-22 15:30:00,43.73,43.76,43.7,43.74,164700.0,31.3126,31.334,31.2911,31.3197,164700.0
2012-02-22 15:40:00,43.74,43.76,43.7,43.72,225100.0,31.3197,31.334,31.2911,31.3054,225100.0
2012-02-22 15:50:00,43.71,43.72,43.64,43.71,247000.0,31.2982,31.3054,31.2481,31.2982,247000.0
2012-02-23 09:30:00,43.65,43.87,43.63,43.75,257000.0,31.2553,31.4128,31.241,31.3269,257000.0
2012-02-23 09:40:00,43.76,43.81,43.72,43.77,181900.0,31.334,31.3698,31.3054,31.3412,181900.0
2012-02-23 09:50:00,43.77,43.91,43.75,43.77,151700.0,31.3412,31.4414,31.3269,31.3412,151700.0
2012-02-23 10:00:00,43.77,43.9,43.72,43.9,215400.0,31.3412,31.4343,31.3054,31.4343,215400.0
2012-02-23 10:10:00,43.91,43.94,43.84,43.85,206300.0,31.4414,31.4629,31.3913,31.3985,206300.0
2012-02-23 10:20:00,43.85,43.9,43.83,43.87,91000.0,31.3985,31.4343,31.3842,31.4128,91000.0
2012-02-23 10:30:00,43.88,43.89,43.85,43.89,167600.0,31.42,31.4271,31.3985,31.4271,167600.0
2012-02-23 10:40:00,43.89,43.94,43.85,43.89,227900.0,31.4271,31.4629,31.3985,31.4271,227900.0
2012-02-23 10:50:00,43.89,43.99,43.85,43.97,100900.0,31.4271,31.4987,31.3985,31.4844,100900.0
2012-02-23 11:00:00,43.97,43.99,43.91,43.94,101400.0,31.4844,31.4987,31.4414,31.4629,101400.0
2012-02-23 11:10:00,43.95,44.01,43.94,43.97,215500.0,31.4701,31.5131,31.4629,31.4844,215500.0
2012-02-23 11:20:00,43.97,44.0,43.97,43.97,95900.0,31.4844,31.5059,31.4844,31.4844,95900.0
2012-02-23 11:30:00,43.97,44.0,43.93,43.99,90500.0,31.4844,31.5059,31.4558,31.4987,90500.0
2012-02-23 11:40:00,43.99,44.0,43.9,43.97,148800.0,31.4987,31.5059,31.4343,31.4844,148800.0
2012-02-23 11:50:00,43.98,44.0,43.95,43.96,130100.0,31.4916,31.5059,31.4701,31.4773,130100.0
2012-02-23 12:00:00,43.97,43.98,43.9,43.97,102800.0,31.4844,31.4916,31.4343,31.4844,102800.0
2012-02-23 12:10:00,43.96,43.97,43.94,43.94,85700.0,31.4773,31.4844,31.4629,31.4629,85700.0
2012-02-23 12:20:00,43.95,43.96,43.93,43.95,91600.0,31.4701,31.4773,31.4558,31.4701,91600.0
2012-02-23 12:30:00,43.95,43.97,43.94,43.95,91400.0,31.4701,31.4844,31.4629,31.4701,91400.0
2012-02-23 12:40:00,43.94,43.96,43.89,43.89,72000.0,31.4629,31.4773,31.4271,31.4271,72000.0
2012-02-23 12:50:00,43.9,43.9,43.85,43.87,72200.0,31.4343,31.4343,31.3985,31.4128,72200.0
2012-02-23 13:00:00,43.87,43.87,43.78,43.78,148000.0,31.4128,31.4128,31.3484,31.3484,148000.0
2012-02-23 13:10:00,43.78,43.91,43.78,43.9,94800.0,31.3484,31.4414,31.3484,31.4343,94800.0
2012-02-23 13:20:00,43.89,43.96,43.89,43.94,144800.0,31.4271,31.4773,31.4271,31.4629,144800.0
2012-02-23 13:30:00,43.94,44.0,43.94,43.99,205700.0,31.4629,31.5059,31.4629,31.4987,205700.0
2012-02-23 13:40:00,43.99,44.01,43.92,43.99,161200.0,31.4987,31.5131,31.4486,31.4987,161200.0
2012-02-23 13:50:00,43.99,44.0,43.97,44.0,95900.0,31.4987,31.5059,31.4844,31.5059,95900.0
2012-02-23 14:00:00,44.0,44.0,43.97,43.99,95700.0,31.5059,31.5059,31.4844,31.4987,95700.0
2012-02-23 14:10:00,43.99,44.0,43.93,43.94,96100.0,31.4987,31.5059,31.4558,31.4629,96100.0
2012-02-23 14:20:00,43.95,43.96,43.92,43.95,85600.0,31.4701,31.4773,31.4486,31.4701,85600.0
2012-02-23 14:30:00,43.95,43.97,43.92,43.93,111100.0,31.4701,31.4844,31.4486,31.4558,111100.0
2012-02-23 14:40:00,43.93,43.96,43.89,43.95,204600.0,31.4558,31.4773,31.4271,31.4701,204600.0
2012-02-23 14:50:00,43.96,43.98,43.93,43.95,98100.0,31.4773,31.4916,31.4558,31.4701,98100.0
2012-02-23 15:00:00,43.95,44.02,43.94,44.01,192700.0,31.4701,31.5202,31.4629,31.5131,192700.0
2012-02-23 15:10:00,44.01,44.04,43.99,44.01,126300.0,31.5131,31.5345,31.4987,31.5131,126300.0
2012-02-23 15:20:00,44.01,44.02,43.99,44.01,116400.0,31.5131,31.5202,31.4987,31.5131,116400.0
2012-02-23 15:30:00,44.02,44.08,44.02,44.06,269900.0,31.5202,31.5632,31.5202,31.5489,269900.0
2012-02-23 15:40:00,44.06,44.11,44.04,44.09,370900.0,31.5489,31.5847,31.5345,31.5703,370900.0
2012-02-23 15:50:00,44.09,44.12,44.04,44.06,489200.0,31.5703,31.5918,31.5345,31.5489,489200.0
2012-02-24 09:30:00,44.07,44.22,43.92,44.0,178200.0,31.556,31.6634,31.4486,31.5059,178200.0
2012-02-24 09:40:00,44.02,44.12,43.89,44.04,200400.0,31.5202,31.5918,31.4271,31.5345,200400.0
2012-02-24 09:50:00,44.04,44.07,43.85,43.87,129600.0,31.5345,31.556,31.3985,31.4128,129600.0
2012-02-24 10:00:00,43.87,43.9,43.78,43.85,133900.0,31.4128,31.4343,31.3484,31.3985,133900.0
2012-02-24 10:10:00,43.84,44.05,43.84,44.05,448100.0,31.3913,31.5417,31.3913,31.5417,448100.0
2012-02-24 10:20:00,44.04,44.04,43.95,44.04,122900.0,31.5345,31.5345,31.4701,31.5345,122900.0
2012-02-24 10:30:00,44.04,44.05,43.92,43.94,116400.0,31.5345,31.5417,31.4486,31.4629,116400.0
2012-02-24 10:40:00,43.95,44.02,43.94,44.01,71100.0,31.4701,31.5202,31.4629,31.5131,71100.0
2012-02-24 10:50:00,44.01,44.01,43.93,43.98,77000.0,31.5131,31.5131,31.4558,31.4916,77000.0
2012-02-24 11:00:00,43.99,44.07,43.97,44.0,217400.0,31.4987,31.556,31.4844,31.5059,217400.0
2012-02-24 11:10:00,43.99,44.0,43.96,43.96,77700.0,31.4987,31.5059,31.4773,31.4773,77700.0
2012-02-24 11:20:00,43.96,44.05,43.96,44.01,557800.0,31.4773,31.5417,31.4773,31.5131,557800.0
2012-02-24 11:30:00,44.02,44.07,44.02,44.06,74800.0,31.5202,31.556,31.5202,31.5489,74800.0
2012-02-24 11:40:00,44.06,44.13,44.05,44.06,170500.0,31.5489,31.599,31.5417,31.5489,170500.0
2012-02-24 11:50:00,44.06,44.08,44.04,44.05,106400.0,31.5489,31.5632,31.5345,31.5417,106400.0
2012-02-24 12:00:00,44.05,44.1,44.02,44.06,231800.0,31.5417,31.5775,31.5202,31.5489,231800.0
2012-02-24 12:10:00,44.06,44.09,44.02,44.02,111100.0,31.5489,31.5703,31.5202,31.5202,111100.0
2012-02-24 12:20:00,44.02,44.09,44.02,44.08,111100.0,31.5202,31.5703,31.5202,31.5632,111100.0
2012-02-24 12:30:00,44.08,44.12,44.04,44.12,148800.0,31.5632,31.5918,31.5345,31.5918,148800.0
2012-02-24 12:40:00,44.13,44.14,44.04,44.06,220300.0,31.599,31.6061,31.5345,31.5489,220300.0
2012-02-24 12:50:00,44.06,44.06,44.03,44.05,122800.0,31.5489,31.5489,31.5274,31.5417,122800.0
2012-02-24 13:00:00,44.05,44.08,44.04,44.04,117600.0,31.5417,31.5632,31.5345,31.5345,117600.0
2012-02-24 13:10:00,44.04,44.04,44.0,44.02,88200.0,31.5345,31.5345,31.5059,31.5202,88200.0
2012-02-24 13:20:00,44.01,44.02,44.0,44.0,566100.0,31.5131,31.5202,31.5059,31.5059,566100.0
2012-02-24 13:30:00,44.01,44.04,44.0,44.01,89500.0,31.5131,31.5345,31.5059,31.5131,89500.0
2012-02-24 13:40:00,44.02,44.04,44.01,44.01,84900.0,31.5202,31.5345,31.5131,31.5131,84900.0
2012-02-24 13:50:00,44.01,44.06,44.01,44.06,107200.0,31.5131,31.5489,31.5131,31.5489,107200.0
2012-02-24 14:00:00,44.05,44.11,44.04,44.05,109600.0,31.5417,31.5847,31.5345,31.5417,109600.0
2012-02-24 14:10:00,44.05,44.05,44.03,44.05,97100.0,31.5417,31.5417,31.5274,31.5417,97100.0
2012-02-24 14:20:00,44.04,44.08,44.04,44.08,114800.0,31.5345,31.5632,31.5345,31.5632,114800.0
2012-02-24 14:30:00,44.08,44.08,43.99,44.01,632800.0,31.5632,31.5632,31.4987,31.5131,632800.0
2012-02-24 14:40:00,44.0,44.05,44.0,44.02,131500.0,31.5059,31.5417,31.5059,31.5202,131500.0
2012-02-24 14:50:00,44.01,44.01,43.99,44.01,183800.0,31.5131,31.5131,31.4987,31.5131,183800.0
2012-02-24 15:00:00,44.01,44.02,43.99,44.0,141100.0,31.5131,31.5202,31.4987,31.5059,141100.0
2012-02-24 15:10:00,44.01,44.05,43.99,44.04,97000.0,31.5131,31.5417,31.4987,31.5345,97000.0
2012-02-24 15:20:00,44.04,44.04,44.0,44.02,108300.0,31.5345,31.5345,31.5059,31.5202,108300.0
2012-02-24 15:30:00,44.03,44.03,44.0,44.02,114000.0,31.5274,31.5274,31.5059,31.5202,114000.0
2012-02-24 15:40:00,44.02,44.08,44.0,44.06,292200.0,31.5202,31.5632,31.5059,31.5489,292200.0
2012-02-24 15:50:00,44.06,44.06,44.0,44.05,185200.0,31.5489,31.5489,31.5059,31.5417,185200.0
2012-02-27 09:30:00,43.72,44.06,43.72,44.05,230600.0,31.3054,31.5489,31.3054,31.5417,230600.0
2012-02-27 09:40:00,44.06,44.12,44.04,44.09,227400.0,31.5489,31.5918,31.5345,31.5703,227400.0
2012-02-27 09:50:00,44.09,44.17,44.07,44.1,244400.0,31.5703,31.6276,31.556,31.5775,244400.0
2012-02-27 10:00:00,44.11,44.3,44.1,44.28,307700.0,31.5847,31.7207,31.5775,31.7064,307700.0
2012-02-27 10:10:00,44.27,44.28,44.15,44.25,195900.0,31.6992,31.7064,31.6133,31.6849,195900.0
2012-02-27 10:20:00,44.26,44.31,44.24,44.3,149100.0,31.6921,31.7279,31.6777,31.7207,149100.0
2012-02-27 10:30:00,44.3,44.33,44.28,44.33,152500.0,31.7207,31.7422,31.7064,31.7422,152500.0
2012-02-27 10:40:00,44.33,44.48,44.31,44.47,207400.0,31.7422,31.8496,31.7279,31.8424,207400.0
2012-02-27 10:50:00,44.47,44.52,44.43,44.51,142400.0,31.8424,31.8782,31.8138,31.8711,142400.0
2012-02-27 11:00:00,44.51,44.54,44.5,44.53,102000.0,31.8711,31.8926,31.8639,31.8854,102000.0
2012-02-27 11:10:00,44.52,44.66,44.52,44.65,306600.0,31.8782,31.9785,31.8782,31.9713,306600.0
2012-02-27 11:20:00,44.65,44.75,44.65,44.7,146700.0,31.9713,32.0429,31.9713,32.0071,146700.0
2012-02-27 11:30:00,44.7,44.76,44.7,44.75,183100.0,32.0071,32.0501,32.0071,32.0429,183100.0
2012-02-27 11:40:00,44.75,44.77,44.64,44.66,81700.0,32.0429,32.0572,31.9642,31.9785,81700.0
2012-02-27 11:50:00,44.66,44.68,44.55,44.58,59600.0,31.9785,31.9928,31.8997,31.9212,59600.0
2012-02-27 12:00:00,44.58,44.68,44.57,44.62,85700.0,31.9212,31.9928,31.914,31.9498,85700.0
2012-02-27 12:10:00,44.62,44.65,44.58,44.63,101600.0,31.9498,31.9713,31.9212,31.957,101600.0
2012-02-27 12:20:00,44.63,44.66,44.59,44.64,95800.0,31.957,31.9785,31.9284,31.9642,95800.0
2012-02-27 12:30:00,44.63,44.64,44.52,44.52,84000.0,31.957,31.9642,31.8782,31.8782,84000.0
2012-02-27 12:40:00,44.52,44.57,44.49,44.53,79500.0,31.8782,31.914,31.8568,31.8854,79500.0
2012-02-27 12:50:00,44.53,44.61,44.51,44.53,93200.0,31.8854,31.9427,31.8711,31.8854,93200.0
2012-02-27 13:00:00,44.53,44.56,44.52,44.55,58500.0,31.8854,31.9069,31.8782,31.8997,58500.0
2012-02-27 13:10:00,44.55,44.55,44.5,44.51,58600.0,31.8997,31.8997,31.8639,31.8711,58600.0
2012-02-27 13:20:00,44.52,44.54,44.51,44.51,84700.0,31.8782,31.8926,31.8711,31.8711,84700.0
2012-02-27 13:30:00,44.52,44.58,44.51,44.58,52600.0,31.8782,31.9212,31.8711,31.9212,52600.0
2012-02-27 13:40:00,44.57,44.58,44.49,44.51,101300.0,31.914,31.9212,31.8568,31.8711,101300.0
2012-02-27 13:50:00,44.51,44.54,44.47,44.54,130900.0,31.8711,31.8926,31.8424,31.8926,130900.0
2012-02-27 14:00:00,44.54,44.54,44.46,44.51,98000.0,31.8926,31.8926,31.8353,31.8711,98000.0
2012-02-27 14:10:00,44.5,44.51,44.45,44.46,79200.0,31.8639,31.8711,31.8281,31.8353,79200.0
2012-02-27 14:20:00,44.47,44.51,44.44,44.48,146300.0,31.8424,31.8711,31.821,31.8496,146300.0
2012-02-27 14:30:00,44.49,44.51,44.42,44.45,97100.0,31.8568,31.8711,31.8066,31.8281,97100.0
2012-02-27 14:40:00,44.46,44.53,44.45,44.5,146800.0,31.8353,31.8854,31.8281,31.8639,146800.0
2012-02-27 14:50:00,44.51,44.51,44.44,44.47,108900.0,31.8711,31.8711,31.821,31.8424,108900.0
2012-02-27 15:00:00,44.47,44.64,44.47,44.63,165900.0,31.8424,31.9642,31.8424,31.957,165900.0
2012-02-27 15:10:00,44.63,44.64,44.45,44.49,140000.0,31.957,31.9642,31.8281,31.8568,140000.0
2012-02-27 15:20:00,44.5,44.52,44.46,44.52,98500.0,31.8639,31.8782,31.8353,31.8782,98500.0
2012-02-27 15:30:00,44.52,44.63,44.51,44.62,259500.0,31.8782,31.957,31.8711,31.9498,259500.0
2012-02-27 15:40:00,44.62,44.74,44.61,44.65,725600.0,31.9498,32.0358,31.9427,31.9713,725600.0
2012-02-27 15:50:00,44.65,44.65,44.54,44.55,510700.0,31.9713,31.9713,31.8926,31.8997,510700.0
2012-02-28 09:30:00,44.24,44.44,44.0,44.33,304000.0,31.6777,31.821,31.5059,31.7422,304000.0
2012-02-28 09:40:00,44.33,44.47,44.19,44.46,181800.0,31.7422,31.8424,31.6419,31.8353,181800.0
2012-02-28 09:50:00,44.46,44.55,44.41,44.52,220100.0,31.8353,31.8997,31.7995,31.8782,220100.0
2012-02-28 10:00:00,44.5,44.66,44.5,44.54,163100.0,31.8639,31.9785,31.8639,31.8926,163100.0
2012-02-28 10:10:00,44.55,44.6,44.5,44.59,124600.0,31.8997,31.9355,31.8639,31.9284,124600.0
2012-02-28 10:20:00,44.58,44.64,44.49,44.62,212100.0,31.9212,31.9642,31.8568,31.9498,212100.0
2012-02-28 10:30:00,44.61,44.7,44.58,44.66,232300.0,31.9427,32.0071,31.9212,31.9785,232300.0
2012-02-28 10:40:00,44.66,44.74,44.65,44.69,122400.0,31.9785,32.0358,31.9713,32.0,122400.0
2012-02-28 10:50:00,44.69,44.73,44.55,44.7,336900.0,32.0,32.0286,31.8997,32.0071,336900.0
2012-02-28 11:00:00,44.7,44.75,44.66,44.68,296500.0,32.0071,32.0429,31.9785,31.9928,296500.0
2012-02-28 11:10:00,44.66,44.67,44.54,44.56,116000.0,31.9785,31.9856,31.8926,31.9069,116000.0
2012-02-28 11:20:00,44.57,44.66,44.56,44.59,353900.0,31.914,31.9785,31.9069,31.9284,353900.0
2012-02-28 11:30:00,44.6,44.66,44.58,44.61,50300.0,31.9355,31.9785,31.9212,31.9427,50300.0
2012-02-28 11:40:00,44.61,44.62,44.55,44.59,97800.0,31.9427,31.9498,31.8997,31.9284,97800.0
2012-02-28 11:50:00,44.59,44.6,44.54,44.59,84100.0,31.9284,31.9355,31.8926,31.9284,84100.0
2012-02-28 12:00:00,44.59,44.67,44.56,44.66,80100.0,31.9284,31.9856,31.9069,31.9785,80100.0
2012-02-28 12:10:00,44.66,44.68,44.6,44.64,57100.0,31.9785,31.9928,31.9355,31.9642,57100.0
2012-02-28 12:20:00,44.65,44.68,44.64,44.68,58500.0,31.9713,31.9928,31.9642,31.9928,58500.0
2012-02-28 12:30:00,44.68,44.71,44.64,44.69,131300.0,31.9928,32.0143,31.9642,32.0,131300.0
2012-02-28 12:40:00,44.7,44.78,44.69,44.78,78800.0,32.0071,32.0644,32.0,32.0644,78800.0
2012-02-28 12:50:00,44.77,44.8,44.77,44.8,72500.0,32.0572,32.0787,32.0572,32.0787,72500.0
2012-02-28 13:00:00,44.79,44.85,44.78,44.78,134600.0,32.0716,32.1145,32.0644,32.0644,134600.0
2012-02-28 13:10:00,44.78,44.84,44.75,44.78,139900.0,32.0644,32.1074,32.0429,32.0644,139900.0
2012-02-28 13:20:00,44.79,44.83,44.77,44.82,82900.0,32.0716,32.1002,32.0572,32.093,82900.0
2012-02-28 13:30:00,44.82,44.82,44.68,44.75,171400.0,32.093,32.093,31.9928,32.0429,171400.0
2012-02-28 13:40:00,44.75,44.76,44.69,44.7,146500.0,32.0429,32.0501,32.0,32.0071,146500.0
2012-02-28 13:50:00,44.7,44.77,44.67,44.72,207600.0,32.0071,32.0572,31.9856,32.0214,207600.0
2012-02-28 14:00:00,44.72,44.74,44.69,44.69,94700.0,32.0214,32.0358,32.0,32.0,94700.0
2012-02-28 14:10:00,44.68,44.7,44.64,44.69,68400.0,31.9928,32.0071,31.9642,32.0,68400.0
2012-02-28 14:20:00,44.69,44.72,44.66,44.66,91000.0,32.0,32.0214,31.9785,31.9785,91000.0
2012-02-28 14:30:00,44.67,44.73,44.67,44.71,76800.0,31.9856,32.0286,31.9856,32.0143,76800.0
2012-02-28 14:40:00,44.71,44.71,44.67,44.7,61500.0,32.0143,32.0143,31.9856,32.0071,61500.0
2012-02-28 14:50:00,44.72,44.75,44.69,44.74,101300.0,32.0214,32.0429,32.0,32.0358,101300.0
2012-02-28 15:00:00,44.74,44.78,44.73,44.75,126600.0,32.0358,32.0644,32.0286,32.0429,126600.0
2012-02-28 15:10:00,44.74,44.82,44.73,44.82,121000.0,32.0358,32.093,32.0286,32.093,121000.0
2012-02-28 15:20:00,44.81,44.89,44.81,44.88,160100.0,32.0859,32.1432,32.0859,32.136,160100.0
2012-02-28 15:30:00,44.88,44.9,44.86,44.88,217900.0,32.136,32.1503,32.1217,32.136,217900.0
2012-02-28 15:40:00,44.88,44.97,44.87,44.9,362600.0,32.136,32.2005,32.1288,32.1503,362600.0
2012-02-28 15:50:00,44.9,44.94,44.88,44.9,333400.0,32.1503,32.179,32.136,32.1503,333400.0
2012-02-29 09:30:00,44.91,44.96,44.77,44.91,196100.0,32.1575,32.1933,32.0572,32.1575,196100.0
2012-02-29 09:40:00,44.89,44.99,44.88,44.9,147200.0,32.1432,32.2148,32.136,32.1503,147200.0
2012-02-29 09:50:00,44.9,45.0,44.85,45.0,239900.0,32.1503,32.2219,32.1145,32.2219,239900.0
2012-02-29 10:00:00,44.99,45.0,44.89,45.0,344800.0,32.2148,32.2219,32.1432,32.2219,344800.0
2012-02-29 10:10:00,45.0,45.02,44.92,44.96,452700.0,32.2219,32.2363,32.1647,32.1933,452700.0
2012-02-29 10:20:00,44.97,45.0,44.9,44.95,161400.0,32.2005,32.2219,32.1503,32.1861,161400.0
2012-02-29 10:30:00,44.95,44.99,44.85,44.98,117800.0,32.1861,32.2148,32.1145,32.2076,117800.0
2012-02-29 10:40:00,44.98,45.01,44.88,44.94,195700.0,32.2076,32.2291,32.136,32.179,195700.0
2012-02-29 10:50:00,44.93,44.94,44.81,44.9,175300.0,32.1718,32.179,32.0859,32.1503,175300.0
2012-02-29 11:00:00,44.91,44.97,44.87,44.97,272900.0,32.1575,32.2005,32.1288,32.2005,272900.0
2012-02-29 11:10:00,44.97,44.99,44.94,44.96,126100.0,32.2005,32.2148,32.179,32.1933,126100.0
2012-02-29 11:20:00,44.96,44.97,44.86,44.87,292100.0,32.1933,32.2005,32.1217,32.1288,292100.0
2012-02-29 11:30:00,44.86,44.92,44.84,44.92,73600.0,32.1217,32.1647,32.1074,32.1647,73600.0
2012-02-29 11:40:00,44.92,44.98,44.9,44.97,130500.0,32.1647,32.2076,32.1503,32.2005,130500.0
2012-02-29 11:50:00,44.97,44.99,44.95,44.99,73100.0,32.2005,32.2148,32.1861,32.2148,73100.0
2012-02-29 12:00:00,44.99,45.02,44.96,45.01,801300.0,32.2148,32.2363,32.1933,32.2291,801300.0
2012-02-29 12:10:00,45.02,45.05,44.98,45.05,229400.0,32.2363,32.2577,32.2076,32.2577,229400.0
2012-02-29 12:20:00,45.05,45.19,45.04,45.17,260900.0,32.2577,32.358,32.2506,32.3437,260900.0
2012-02-29 12:30:00,45.17,45.2,45.15,45.2,120000.0,32.3437,32.3651,32.3293,32.3651,120000.0
2012-02-29 12:40:00,45.2,45.24,45.19,45.21,116800.0,32.3651,32.3938,32.358,32.3723,116800.0
2012-02-29 12:50:00,45.21,45.23,45.13,45.13,108500.0,32.3723,32.3866,32.315,32.315,108500.0
2012-02-29 13:00:00,45.14,45.2,45.13,45.17,94700.0,32.3222,32.3651,32.315,32.3437,94700.0
2012-02-29 13:10:00,45.17,45.21,45.17,45.21,77400.0,32.3437,32.3723,32.3437,32.3723,77400.0
2012-02-29 13:20:00,45.21,45.31,45.2,45.26,198400.0,32.3723,32.4439,32.3651,32.4081,198400.0
2012-02-29 13:30:00,45.26,45.27,45.24,45.27,164500.0,32.4081,32.4153,32.3938,32.4153,164500.0
2012-02-29 13:40:00,45.26,45.27,45.25,45.26,74100.0,32.4081,32.4153,32.4009,32.4081,74100.0
2012-02-29 13:50:00,45.26,45.35,45.25,45.31,207800.0,32.4081,32.4726,32.4009,32.4439,207800.0
2012-02-29 14:00:00,45.3,45.36,45.28,45.33,124600.0,32.4367,32.4797,32.4224,32.4582,124600.0
2012-02-29 14:10:00,45.32,45.33,45.25,45.28,88300.0,32.4511,32.4582,32.4009,32.4224,88300.0
2012-02-29 14:20:00,45.27,45.28,45.25,45.26,164400.0,32.4153,32.4224,32.4009,32.4081,164400.0
2012-02-29 14:30:00,45.26,45.29,45.25,45.25,239200.0,32.4081,32.4296,32.4009,32.4009,239200.0
2012-02-29 14:40:00,45.26,45.26,45.21,45.21,137200.0,32.4081,32.4081,32.3723,32.3723,137200.0
2012-02-29 14:50:00,45.21,45.23,45.15,45.15,98600.0,32.3723,32.3866,32.3293,32.3293,98600.0
2012-02-29 15:00:00,45.16,45.17,45.09,45.09,205200.0,32.3365,32.3437,32.2864,32.2864,205200.0
2012-02-29 15:10:00,45.1,45.12,45.08,45.09,181500.0,32.2935,32.3079,32.2792,32.2864,181500.0
2012-02-29 15:20:00,45.08,45.09,45.02,45.09,195000.0,32.2792,32.2864,32.2363,32.2864,195000.0
2012-02-29 15:30:00,45.08,45.08,45.02,45.05,456100.0,32.2792,32.2792,32.2363,32.2577,456100.0
2012-02-29 15:40:00,45.05,45.09,45.04,45.06,292300.0,32.2577,32.2864,32.2506,32.2649,292300.0
2012-02-29 15:50:00,45.06,45.12,45.03,45.06,898000.0,32.2649,32.3079,32.2434,32.2649,898000.0
2012-03-01 09:30:00,45.07,45.39,44.94,45.36,296000.0,32.2721,32.5012,32.179,32.4797,296000.0
2012-03-01 09:40:00,45.35,45.39,45.17,45.21,226200.0,32.4726,32.5012,32.3437,32.3723,226200.0
2012-03-01 09:50:00,45.21,45.28,45.01,45.11,265500.0,32.3723,32.4224,32.2291,32.3007,265500.0
2012-03-01 10:00:00,45.11,45.11,44.82,44.88,200300.0,32.3007,32.3007,32.093,32.136,200300.0
2012-03-01 10:10:00,44.89,45.02,44.88,44.99,187500.0,32.1432,32.2363,32.136,32.2148,187500.0
2012-03-01 10:20:00,45.0,45.05,44.99,45.0,238500.0,32.2219,32.2577,32.2148,32.2219,238500.0
2012-03-01 10:30:00,45.01,45.04,44.86,44.88,182900.0,32.2291,32.2506,32.1217,32.136,182900.0
2012-03-01 10:40:00,44.89,44.93,44.88,44.92,90200.0,32.1432,32.1718,32.136,32.1647,90200.0
2012-03-01 10:50:00,44.92,44.93,44.85,44.89,166100.0,32.1647,32.1718,32.1145,32.1432,166100.0
2012-03-01 11:00:00,44.89,45.0,44.84,45.0,244700.0,32.1432,32.2219,32.1074,32.2219,244700.0
2012-03-01 11:10:00,45.0,45.07,45.0,45.04,183100.0,32.2219,32.2721,32.2219,32.2506,183100.0
2012-03-01 11:20:00,45.03,45.04,44.98,45.03,108700.0,32.2434,32.2506,32.2076,32.2434,108700.0
2012-03-01 11:30:00,45.02,45.06,45.02,45.03,73500.0,32.2363,32.2649,32.2363,32.2434,73500.0
2012-03-01 11:40:00,45.02,45.07,45.01,45.02,89500.0,32.2363,32.2721,32.2291,32.2363,89500.0
2012-03-01 11:50:00,45.02,45.06,45.02,45.03,129700.0,32.2363,32.2649,32.2363,32.2434,129700.0
2012-03-01 12:00:00,45.04,45.06,45.03,45.04,100100.0,32.2506,32.2649,32.2434,32.2506,100100.0
2012-03-01 12:10:00,45.04,45.05,45.03,45.04,75700.0,32.2506,32.2577,32.2434,32.2506,75700.0
2012-03-01 12:20:00,45.04,45.06,45.03,45.03,86000.0,32.2506,32.2649,32.2434,32.2434,86000.0
2012-03-01 12:30:00,45.03,45.03,45.0,45.01,78900.0,32.2434,32.2434,32.2219,32.2291,78900.0
2012-03-01 12:40:00,45.01,45.04,44.99,45.04,191900.0,32.2291,32.2506,32.2148,32.2506,191900.0
2012-03-01 12:50:00,45.03,45.05,45.02,45.03,53600.0,32.2434,32.2577,32.2363,32.2434,53600.0
2012-03-01 13:00:00,45.03,45.05,45.0,45.02,120700.0,32.2434,32.2577,32.2219,32.2363,120700.0
2012-03-01 13:10:00,45.02,45.09,45.0,45.09,80900.0,32.2363,32.2864,32.2219,32.2864,80900.0
2012-03-01 13:20:00,45.09,45.17,45.08,45.16,170700.0,32.2864,32.3437,32.2792,32.3365,170700.0
2012-03-01 13:30:00,45.16,45.2,45.14,45.2,62100.0,32.3365,32.3651,32.3222,32.3651,62100.0
2012-03-01 13:40:00,45.2,45.23,45.18,45.23,104000.0,32.3651,32.3866,32.3508,32.3866,104000.0
2012-03-01 13:50:00,45.22,45.23,45.18,45.22,98600.0,32.3795,32.3866,32.3508,32.3795,98600.0
2012-03-01 14:00:00,45.22,45.31,45.22,45.31,189100.0,32.3795,32.4439,32.3795,32.4439,189100.0
2012-03-01 14:10:00,45.3,45.33,45.22,45.24,128300.0,32.4367,32.4582,32.3795,32.3938,128300.0
2012-03-01 14:20:00,45.24,45.25,45.17,45.23,88300.0,32.3938,32.4009,32.3437,32.3866,88300.0
2012-03-01 14:30:00,45.23,45.25,45.19,45.2,92000.0,32.3866,32.4009,32.358,32.3651,92000.0
2012-03-01 14:40:00,45.19,45.2,45.13,45.18,97600.0,32.358,32.3651,32.315,32.3508,97600.0
2012-03-01 14:50:00,45.17,45.19,45.14,45.15,84900.0,32.3437,32.358,32.3222,32.3293,84900.0
2012-03-01 15:00:00,45.15,45.2,45.09,45.1,170800.0,32.3293,32.3651,32.2864,32.2935,170800.0
2012-03-01 15:10:00,45.1,45.14,45.05,45.05,303100.0,32.2935,32.3222,32.2577,32.2577,303100.0
2012-03-01 15:20:00,45.05,45.11,45.05,45.1,274000.0,32.2577,32.3007,32.2577,32.2935,274000.0
2012-03-01 15:30:00,45.11,45.13,45.07,45.12,359500.0,32.3007,32.315,32.2721,32.3079,359500.0
2012-03-01 15:40:00,45.12,45.2,45.11,45.2,273100.0,32.3079,32.3651,32.3007,32.3651,273100.0
2012-03-01 15:50:00,45.2,45.26,45.18,45.21,546500.0,32.3651,32.4081,32.3508,32.3723,546500.0
2012-03-02 09:30:00,45.2,45.2,45.0,45.01,123600.0,32.3651,32.3651,32.2219,32.2291,123600.0
2012-03-02 09:40:00,45.01,45.17,45.01,45.14,63700.0,32.2291,32.3437,32.2291,32.3222,63700.0
2012-03-02 09:50:00,45.14,45.25,45.02,45.19,369100.0,32.3222,32.4009,32.2363,32.358,369100.0
2012-03-02 10:00:00,45.19,45.19,45.0,45.13,163800.0,32.358,32.358,32.2219,32.315,163800.0
2012-03-02 10:10:00,45.13,45.29,45.12,45.25,118900.0,32.315,32.4296,32.3079,32.4009,118900.0
2012-03-02 10:20:00,45.26,45.33,45.23,45.23,129700.0,32.4081,32.4582,32.3866,32.3866,129700.0
2012-03-02 10:30:00,45.23,45.26,45.18,45.24,101000.0,32.3866,32.4081,32.3508,32.3938,101000.0
2012-03-02 10:40:00,45.24,45.25,45.18,45.24,81000.0,32.3938,32.4009,32.3508,32.3938,81000.0
2012-03-02 10:50:00,45.24,45.29,45.23,45.24,90600.0,32.3938,32.4296,32.3866,32.3938,90600.0
2012-03-02 11:00:00,45.25,45.26,45.2,45.23,103400.0,32.4009,32.4081,32.3651,32.3866,103400.0
2012-03-02 11:10:00,45.23,45.24,45.19,45.2,77100.0,32.3866,32.3938,32.358,32.3651,77100.0
2012-03-02 11:20:00,45.2,45.25,45.17,45.24,94900.0,32.3651,32.4009,32.3437,32.3938,94900.0
2012-03-02 11:30:00,45.24,45.27,45.23,45.25,78300.0,32.3938,32.4153,32.3866,32.4009,78300.0
2012-03-02 11:40:00,45.25,45.26,45.17,45.22,116700.0,32.4009,32.4081,32.3437,32.3795,116700.0
2012-03-02 11:50:00,45.22,45.22,45.14,45.15,151400.0,32.3795,32.3795,32.3222,32.3293,151400.0
2012-03-02 12:00:00,45.15,45.15,45.1,45.15,124800.0,32.3293,32.3293,32.2935,32.3293,124800.0
2012-03-02 12:10:00,45.16,45.16,45.1,45.11,64200.0,32.3365,32.3365,32.2935,32.3007,64200.0
2012-03-02 12:20:00,45.11,45.15,45.1,45.12,65900.0,32.3007,32.3293,32.2935,32.3079,65900.0
2012-03-02 12:30:00,45.11,45.14,45.1,45.12,111500.0,32.3007,32.3222,32.2935,32.3079,111500.0
2012-03-02 12:40:00,45.12,45.16,45.11,45.14,56500.0,32.3079,32.3365,32.3007,32.3222,56500.0
2012-03-02 12:50:00,45.15,45.16,45.1,45.14,119100.0,32.3293,32.3365,32.2935,32.3222,119100.0
2012-03-02 13:00:00,45.15,45.15,45.08,45.09,152400.0,32.3293,32.3293,32.2792,32.2864,152400.0
2012-03-02 13:10:00,45.09,45.1,45.01,45.03,92400.0,32.2864,32.2935,32.2291,32.2434,92400.0
2012-03-02 13:20:00,45.02,45.04,45.0,45.03,73800.0,32.2363,32.2506,32.2219,32.2434,73800.0
2012-03-02 13:30:00,45.03,45.09,45.03,45.08,82500.0,32.2434,32.2864,32.2434,32.2792,82500.0
2012-03-02 13:40:00,45.08,45.09,45.02,45.04,53900.0,32.2792,32.2864,32.2363,32.2506,53900.0
2012-03-02 13:50:00,45.05,45.09,45.02,45.04,111800.0,32.2577,32.2864,32.2363,32.2506,111800.0
2012-03-02 14:00:00,45.04,45.05,45.0,45.01,115200.0,32.2506,32.2577,32.2219,32.2291,115200.0
2012-03-02 14:10:00,45.01,45.06,45.01,45.06,59600.0,32.2291,32.2649,32.2291,32.2649,59600.0
2012-03-02 14:20:00,45.06,45.07,45.0,45.0,124600.0,32.2649,32.2721,32.2219,32.2219,124600.0
2012-03-02 14:30:00,45.01,45.04,45.0,45.04,105000.0,32.2291,32.2506,32.2219,32.2506,105000.0
2012-03-02 14:40:00,45.03,45.06,45.01,45.05,120100.0,32.2434,32.2649,32.2291,32.2577,120100.0
2012-03-02 14:50:00,45.06,45.06,45.02,45.06,130600.0,32.2649,32.2649,32.2363,32.2649,130600.0
2012-03-02 15:00:00,45.06,45.1,45.03,45.1,219400.0,32.2649,32.2935,32.2434,32.2935,219400.0
2012-03-02 15:10:00,45.1,45.12,45.08,45.09,107700.0,32.2935,32.3079,32.2792,32.2864,107700.0
2012-03-02 15:20:00,45.1,45.18,45.09,45.16,138600.0,32.2935,32.3508,32.2864,32.3365,138600.0
2012-03-02 15:30:00,45.17,45.22,45.09,45.1,137500.0,32.3437,32.3795,32.2864,32.2935,137500.0
2012-03-02 15:40:00,45.1,45.11,45.01,45.03,243100.0,32.2935,32.3007,32.2291,32.2434,243100.0
2012-03-02 15:50:00,45.03,45.06,45.01,45.05,280500.0,32.2434,32.2649,32.2291,32.2577,280500.0
2012-03-05 09:30:00,44.98,45.0,44.83,44.97,248900.0,32.2076,32.2219,32.1002,32.2005,248900.0
2012-03-05 09:40:00,44.97,45.09,44.95,45.02,1515500.0,32.2005,32.2864,32.1861,32.2363,1515500.0
2012-03-05 09:50:00,45.03,45.31,45.02,45.25,420500.0,32.2434,32.4439,32.2363,32.4009,420500.0
2012-03-05 10:00:00,45.26,45.26,45.12,45.15,251000.0,32.4081,32.4081,32.3079,32.3293,251000.0
2012-03-05 10:10:00,45.16,45.26,45.11,45.25,177600.0,32.3365,32.4081,32.3007,32.4009,177600.0
2012-03-05 10:20:00,45.24,45.26,45.12,45.24,177500.0,32.3938,32.4081,32.3079,32.3938,177500.0
2012-03-05 10:30:00,45.23,45.34,45.22,45.24,322100.0,32.3866,32.4654,32.3795,32.3938,322100.0
2012-03-05 10:40:00,45.25,45.3,45.24,45.3,164900.0,32.4009,32.4367,32.3938,32.4367,164900.0
2012-03-05 10:50:00,45.3,45.31,45.25,45.25,140700.0,32.4367,32.4439,32.4009,32.4009,140700.0
2012-03-05 11:00:00,45.25,45.27,45.23,45.27,216000.0,32.4009,32.4153,32.3866,32.4153,216000.0
2012-03-05 11:10:00,45.26,45.26,45.15,45.21,159000.0,32.4081,32.4081,32.3293,32.3723,159000.0
2012-03-05 11:20:00,45.21,45.28,45.2,45.26,125200.0,32.3723,32.4224,32.3651,32.4081,125200.0
2012-03-05 11:30:00,45.25,45.27,45.23,45.26,86900.0,32.4009,32.4153,32.3866,32.4081,86900.0
2012-03-05 11:40:00,45.27,45.28,45.23,45.25,106600.0,32.4153,32.4224,32.3866,32.4009,106600.0
2012-03-05 11:50:00,45.25,45.28,45.23,45.24,121900.0,32.4009,32.4224,32.3866,32.3938,121900.0
2012-03-05 12:00:00,45.24,45.25,45.22,45.24,132400.0,32.3938,32.4009,32.3795,32.3938,132400.0
2012-03-05 12:10:00,45.24,45.26,45.23,45.25,142800.0,32.3938,32.4081,32.3866,32.4009,142800.0
2012-03-05 12:20:00,45.26,45.28,45.23,45.27,85100.0,32.4081,32.4224,32.3866,32.4153,85100.0
2012-03-05 12:30:00,45.27,45.28,45.22,45.22,95600.0,32.4153,32.4224,32.3795,32.3795,95600.0
2012-03-05 12:40:00,45.22,45.25,45.2,45.23,97800.0,32.3795,32.4009,32.3651,32.3866,97800.0
2012-03-05 12:50:00,45.24,45.25,45.22,45.25,83900.0,32.3938,32.4009,32.3795,32.4009,83900.0
2012-03-05 13:00:00,45.25,45.29,45.24,45.25,146900.0,32.4009,32.4296,32.3938,32.4009,146900.0
2012-03-05 13:10:00,45.25,45.26,45.23,45.24,81300.0,32.4009,32.4081,32.3866,32.3938,81300.0
2012-03-05 13:20:00,45.24,45.29,45.22,45.28,74900.0,32.3938,32.4296,32.3795,32.4224,74900.0
2012-03-05 13:30:00,45.27,45.28,45.23,45.24,76000.0,32.4153,32.4224,32.3866,32.3938,76000.0
2012-03-05 13:40:00,45.23,45.25,45.23,45.24,53900.0,32.3866,32.4009,32.3866,32.3938,53900.0
2012-03-05 13:50:00,45.25,45.25,45.22,45.24,92200.0,32.4009,32.4009,32.3795,32.3938,92200.0
2012-03-05 14:00:00,45.23,45.25,45.22,45.23,86000.0,32.3866,32.4009,32.3795,32.3866,86000.0
2012-03-05 14:10:00,45.23,45.25,45.19,45.23,81900.0,32.3866,32.4009,32.358,32.3866,81900.0
2012-03-05 14:20:00,45.24,45.26,45.2,45.22,94400.0,32.3938,32.4081,32.3651,32.3795,94400.0
2012-03-05 14:30:00,45.23,45.23,45.17,45.21,89400.0,32.3866,32.3866,32.3437,32.3723,89400.0
2012-03-05 14:40:00,45.21,45.21,45.17,45.17,74600.0,32.3723,32.3723,32.3437,32.3437,74600.0
2012-03-05 14:50:00,45.17,45.27,45.17,45.26,93100.0,32.3437,32.4153,32.3437,32.4081,93100.0
2012-03-05 15:00:00,45.27,45.27,45.22,45.26,184100.0,32.4153,32.4153,32.3795,32.4081,184100.0
2012-03-05 15:10:00,45.26,45.28,45.24,45.28,98200.0,32.4081,32.4224,32.3938,32.4224,98200.0
2012-03-05 15:20:00,45.28,45.28,45.22,45.25,136100.0,32.4224,32.4224,32.3795,32.4009,136100.0
2012-03-05 15:30:00,45.25,45.27,45.23,45.25,168600.0,32.4009,32.4153,32.3866,32.4009,168600.0
2012-03-05 15:40:00,45.25,45.26,45.2,45.22,200300.0,32.4009,32.4081,32.3651,32.3795,200300.0
2012-03-05 15:50:00,45.22,45.23,45.17,45.19,238800.0,32.3795,32.3866,32.3437,32.358,238800.0
2012-03-06 09:30:00,45.11,45.19,44.91,44.93,233700.0,32.3007,32.358,32.1575,32.1718,233700.0
2012-03-06 09:40:00,44.93,45.0,44.85,44.93,156800.0,32.1718,32.2219,32.1145,32.1718,156800.0
2012-03-06 09:50:00,44.92,44.96,44.76,44.77,167600.0,32.1647,32.1933,32.0501,32.0572,167600.0
2012-03-06 10:00:00,44.77,44.92,44.76,44.92,170800.0,32.0572,32.1647,32.0501,32.1647,170800.0
2012-03-06 10:10:00,44.91,44.99,44.86,44.88,104500.0,32.1575,32.2148,32.1217,32.136,104500.0
2012-03-06 10:20:00,44.87,44.88,44.75,44.86,129500.0,32.1288,32.136,32.0429,32.1217,129500.0
2012-03-06 10:30:00,44.86,44.9,44.81,44.89,102200.0,32.1217,32.1503,32.0859,32.1432,102200.0
2012-03-06 10:40:00,44.89,44.94,44.86,44.87,120000.0,32.1432,32.179,32.1217,32.1288,120000.0
2012-03-06 10:50:00,44.87,44.87,44.75,44.76,144600.0,32.1288,32.1288,32.0429,32.0501,144600.0
2012-03-06 11:00:00,44.76,44.83,44.75,44.76,170500.0,32.0501,32.1002,32.0429,32.0501,170500.0
2012-03-06 11:10:00,44.76,44.83,44.75,44.78,106100.0,32.0501,32.1002,32.0429,32.0644,106100.0
2012-03-06 11:20:00,44.78,44.81,44.75,44.81,89900.0,32.0644,32.0859,32.0429,32.0859,89900.0
2012-03-06 11:30:00,44.8,44.81,44.75,44.78,91600.0,32.0787,32.0859,32.0429,32.0644,91600.0
2012-03-06 11:40:00,44.79,44.82,44.75,44.79,190500.0,32.0716,32.093,32.0429,32.0716,190500.0
2012-03-06 11:50:00,44.79,44.83,44.79,44.83,60500.0,32.0716,32.1002,32.0716,32.1002,60500.0
2012-03-06 12:00:00,44.83,44.85,44.77,44.79,55400.0,32.1002,32.1145,32.0572,32.0716,55400.0
2012-03-06 12:10:00,44.79,44.8,44.75,44.76,95600.0,32.0716,32.0787,32.0429,32.0501,95600.0
2012-03-06 12:20:00,44.77,44.78,44.75,44.76,88300.0,32.0572,32.0644,32.0429,32.0501,88300.0
2012-03-06 12:30:00,44.76,44.86,44.76,44.85,66000.0,32.0501,32.1217,32.0501,32.1145,66000.0
2012-03-06 12:40:00,44.85,44.89,44.77,44.77,85900.0,32.1145,32.1432,32.0572,32.0572,85900.0
2012-03-06 12:50:00,44.78,44.83,44.77,44.82,55700.0,32.0644,32.1002,32.0572,32.093,55700.0
2012-03-06 13:00:00,44.82,44.89,44.78,44.88,82900.0,32.093,32.1432,32.0644,32.136,82900.0
2012-03-06 13:10:00,44.89,44.92,44.86,44.86,61000.0,32.1432,32.1647,32.1217,32.1217,61000.0
2012-03-06 13:20:00,44.86,44.88,44.82,44.87,69300.0,32.1217,32.136,32.093,32.1288,69300.0
2012-03-06 13:30:00,44.87,44.9,44.85,44.89,70600.0,32.1288,32.1503,32.1145,32.1432,70600.0
2012-03-06 13:40:00,44.9,44.91,44.82,44.9,66100.0,32.1503,32.1575,32.093,32.1503,66100.0
2012-03-06 13:50:00,44.9,44.91,44.85,44.85,68000.0,32.1503,32.1575,32.1145,32.1145,68000.0
2012-03-06 14:00:00,44.85,44.89,44.8,44.84,70400.0,32.1145,32.1432,32.0787,32.1074,70400.0
2012-03-06 14:10:00,44.84,44.86,44.81,44.83,61300.0,32.1074,32.1217,32.0859,32.1002,61300.0
2012-03-06 14:20:00,44.83,44.83,44.75,44.77,83100.0,32.1002,32.1002,32.0429,32.0572,83100.0
2012-03-06 14:30:00,44.77,44.78,44.75,44.77,166700.0,32.0572,32.0644,32.0429,32.0572,166700.0
2012-03-06 14:40:00,44.77,44.85,44.76,44.84,69600.0,32.0572,32.1145,32.0501,32.1074,69600.0
2012-03-06 14:50:00,44.84,44.86,44.79,44.82,89500.0,32.1074,32.1217,32.0716,32.093,89500.0
2012-03-06 15:00:00,44.83,44.86,44.83,44.84,128600.0,32.1002,32.1217,32.1002,32.1074,128600.0
2012-03-06 15:10:00,44.83,44.89,44.82,44.89,105300.0,32.1002,32.1432,32.093,32.1432,105300.0
2012-03-06 15:20:00,44.89,44.89,44.82,44.84,135700.0,32.1432,32.1432,32.093,32.1074,135700.0
2012-03-06 15:30:00,44.84,44.85,44.8,44.85,138200.0,32.1074,32.1145,32.0787,32.1145,138200.0
2012-03-06 15:40:00,44.85,44.91,44.83,44.85,323300.0,32.1145,32.1575,32.1002,32.1145,323300.0
2012-03-06 15:50:00,44.85,44.85,44.78,44.8,610400.0,32.1145,32.1145,32.0644,32.0787,610400.0
2012-03-07 09:30:00,45.03,45.03,44.82,44.9,162000.0,32.2434,32.2434,32.093,32.1503,162000.0
2012-03-07 09:40:00,44.91,44.95,44.81,44.86,101300.0,32.1575,32.1861,32.0859,32.1217,101300.0
2012-03-07 09:50:00,44.87,44.95,44.75,44.75,181400.0,32.1288,32.1861,32.0429,32.0429,181400.0
2012-03-07 10:00:00,44.75,44.82,44.68,44.78,171100.0,32.0429,32.093,31.9928,32.0644,171100.0
2012-03-07 10:10:00,44.78,44.8,44.77,44.8,115600.0,32.0644,32.0787,32.0572,32.0787,115600.0
2012-03-07 10:20:00,44.8,44.8,44.65,44.71,140700.0,32.0787,32.0787,31.9713,32.0143,140700.0
2012-03-07 10:30:00,44.71,44.8,44.71,44.79,142400.0,32.0143,32.0787,32.0143,32.0716,142400.0
2012-03-07 10:40:00,44.8,44.83,44.76,44.78,264500.0,32.0787,32.1002,32.0501,32.0644,264500.0
2012-03-07 10:50:00,44.78,44.85,44.76,44.8,141400.0,32.0644,32.1145,32.0501,32.0787,141400.0
2012-03-07 11:00:00,44.81,44.83,44.71,44.72,188100.0,32.0859,32.1002,32.0143,32.0214,188100.0
2012-03-07 11:10:00,44.73,44.84,44.69,44.84,225400.0,32.0286,32.1074,32.0,32.1074,225400.0
2012-03-07 11:20:00,44.84,44.87,44.78,44.79,146900.0,32.1074,32.1288,32.0644,32.0716,146900.0
2012-03-07 11:30:00,44.8,44.83,44.78,44.82,74500.0,32.0787,32.1002,32.0644,32.093,74500.0
2012-03-07 11:40:00,44.81,44.86,44.81,44.84,67600.0,32.0859,32.1217,32.0859,32.1074,67600.0
2012-03-07 11:50:00,44.85,44.89,44.83,44.89,90100.0,32.1145,32.1432,32.1002,32.1432,90100.0
2012-03-07 12:00:00,44.9,44.91,44.82,44.84,100500.0,32.1503,32.1575,32.093,32.1074,100500.0
2012-03-07 12:10:00,44.83,44.84,44.81,44.83,41100.0,32.1002,32.1074,32.0859,32.1002,41100.0
2012-03-07 12:20:00,44.83,44.84,44.74,44.76,56500.0,32.1002,32.1074,32.0358,32.0501,56500.0
2012-03-07 12:30:00,44.77,44.77,44.72,44.73,70000.0,32.0572,32.0572,32.0214,32.0286,70000.0
2012-03-07 12:40:00,44.73,44.78,44.71,44.78,98900.0,32.0286,32.0644,32.0143,32.0644,98900.0
2012-03-07 12:50:00,44.76,44.81,44.76,44.79,53000.0,32.0501,32.0859,32.0501,32.0716,53000.0
2012-03-07 13:00:00,44.8,44.83,44.79,44.82,66700.0,32.0787,32.1002,32.0716,32.093,66700.0
2012-03-07 13:10:00,44.81,44.84,44.77,44.78,70800.0,32.0859,32.1074,32.0572,32.0644,70800.0
2012-03-07 13:20:00,44.78,44.81,44.75,44.8,77200.0,32.0644,32.0859,32.0429,32.0787,77200.0
2012-03-07 13:30:00,44.8,44.87,44.79,44.86,63800.0,32.0787,32.1288,32.0716,32.1217,63800.0
2012-03-07 13:40:00,44.86,44.87,44.79,44.81,96700.0,32.1217,32.1288,32.0716,32.0859,96700.0
2012-03-07 13:50:00,44.81,44.82,44.78,44.8,68100.0,32.0859,32.093,32.0644,32.0787,68100.0
2012-03-07 14:00:00,44.8,44.82,44.79,44.82,81900.0,32.0787,32.093,32.0716,32.093,81900.0
2012-03-07 14:10:00,44.82,44.82,44.79,44.8,100700.0,32.093,32.093,32.0716,32.0787,100700.0
2012-03-07 14:20:00,44.81,44.83,44.79,44.81,52100.0,32.0859,32.1002,32.0716,32.0859,52100.0
2012-03-07 14:30:00,44.83,44.84,44.78,44.81,84100.0,32.1002,32.1074,32.0644,32.0859,84100.0
2012-03-07 14:40:00,44.8,44.81,44.76,44.79,83500.0,32.0787,32.0859,32.0501,32.0716,83500.0
2012-03-07 14:50:00,44.79,44.82,44.78,44.8,136900.0,32.0716,32.093,32.0644,32.0787,136900.0
2012-03-07 15:00:00,44.8,44.83,44.78,44.78,157600.0,32.0787,32.1002,32.0644,32.0644,157600.0
2012-03-07 15:10:00,44.77,44.81,44.77,44.81,167900.0,32.0572,32.0859,32.0572,32.0859,167900.0
2012-03-07 15:20:00,44.81,44.82,44.78,44.8,168800.0,32.0859,32.093,32.0644,32.0787,168800.0
2012-03-07 15:30:00,44.8,44.81,44.76,44.77,114300.0,32.0787,32.0859,32.0501,32.0572,114300.0
2012-03-07 15:40:00,44.77,44.8,44.73,44.75,276000.0,32.0572,32.0787,32.0286,32.0429,276000.0
2012-03-07 15:50:00,44.74,44.78,44.71,44.72,425300.0,32.0358,32.0644,32.0143,32.0214,425300.0
2012-03-08 09:30:00,45.07,45.09,44.94,44.94,156100.0,32.2721,32.2864,32.179,32.179,156100.0
2012-03-08 09:40:00,44.95,45.04,44.89,44.9,175200.0,32.1861,32.2506,32.1432,32.1503,175200.0
2012-03-08 09:50:00,44.89,45.02,44.88,44.98,199500.0,32.1432,32.2363,32.136,32.2076,199500.0
2012-03-08 10:00:00,44.98,45.07,44.97,45.07,133600.0,32.2076,32.2721,32.2005,32.2721,133600.0
2012-03-08 10:10:00,45.07,45.13,45.02,45.13,183300.0,32.2721,32.315,32.2363,32.315,183300.0
2012-03-08 10:20:00,45.13,45.15,45.03,45.07,253800.0,32.315,32.3293,32.2434,32.2721,253800.0
2012-03-08 10:30:00,45.07,45.15,45.06,45.14,117300.0,32.2721,32.3293,32.2649,32.3222,117300.0
2012-03-08 10:40:00,45.15,45.25,45.12,45.25,127200.0,32.3293,32.4009,32.3079,32.4009,127200.0
2012-03-08 10:50:00,45.25,45.29,45.24,45.28,90600.0,32.4009,32.4296,32.3938,32.4224,90600.0
2012-03-08 11:00:00,45.27,45.28,45.25,45.26,96600.0,32.4153,32.4224,32.4009,32.4081,96600.0
2012-03-08 11:10:00,45.26,45.3,45.25,45.25,103300.0,32.4081,32.4367,32.4009,32.4009,103300.0
2012-03-08 11:20:00,45.25,45.3,45.25,45.29,96500.0,32.4009,32.4367,32.4009,32.4296,96500.0
2012-03-08 11:30:00,45.29,45.31,45.25,45.28,106100.0,32.4296,32.4439,32.4009,32.4224,106100.0
2012-03-08 11:40:00,45.29,45.29,45.25,45.27,70300.0,32.4296,32.4296,32.4009,32.4153,70300.0
2012-03-08 11:50:00,45.27,45.28,45.25,45.26,134400.0,32.4153,32.4224,32.4009,32.4081,134400.0
2012-03-08 12:00:00,45.26,45.26,45.21,45.22,164300.0,32.4081,32.4081,32.3723,32.3795,164300.0
2012-03-08 12:10:00,45.21,45.22,45.18,45.2,57800.0,32.3723,32.3795,32.3508,32.3651,57800.0
2012-03-08 12:20:00,45.2,45.22,45.19,45.22,58600.0,32.3651,32.3795,32.358,32.3795,58600.0
2012-03-08 12:30:00,45.22,45.25,45.21,45.25,65900.0,32.3795,32.4009,32.3723,32.4009,65900.0
2012-03-08 12:40:00,45.25,45.25,45.23,45.25,51700.0,32.4009,32.4009,32.3866,32.4009,51700.0
2012-03-08 12:50:00,45.25,45.25,45.24,45.25,33500.0,32.4009,32.4009,32.3938,32.4009,33500.0
2012-03-08 13:00:00,45.25,45.25,45.21,45.23,88600.0,32.4009,32.4009,32.3723,32.3866,88600.0
2012-03-08 13:10:00,45.23,45.28,45.23,45.27,72300.0,32.3866,32.4224,32.3866,32.4153,72300.0
2012-03-08 13:20:00,45.27,45.28,45.23,45.26,117400.0,32.4153,32.4224,32.3866,32.4081,117400.0
2012-03-08 13:30:00,45.26,45.31,45.25,45.3,52700.0,32.4081,32.4439,32.4009,32.4367,52700.0
2012-03-08 13:40:00,45.29,45.36,45.27,45.28,185500.0,32.4296,32.4797,32.4153,32.4224,185500.0
2012-03-08 13:50:00,45.27,45.3,45.27,45.29,57100.0,32.4153,32.4367,32.4153,32.4296,57100.0
2012-03-08 14:00:00,45.29,45.29,45.23,45.26,118100.0,32.4296,32.4296,32.3866,32.4081,118100.0
2012-03-08 14:10:00,45.26,45.26,45.23,45.26,106000.0,32.4081,32.4081,32.3866,32.4081,106000.0
2012-03-08 14:20:00,45.26,45.29,45.24,45.25,121800.0,32.4081,32.4296,32.3938,32.4009,121800.0
2012-03-08 14:30:00,45.25,45.25,45.21,45.22,101900.0,32.4009,32.4009,32.3723,32.3795,101900.0
2012-03-08 14:40:00,45.22,45.25,45.21,45.22,90700.0,32.3795,32.4009,32.3723,32.3795,90700.0
2012-03-08 14:50:00,45.22,45.3,45.21,45.25,217500.0,32.3795,32.4367,32.3723,32.4009,217500.0
2012-03-08 15:00:00,45.25,45.27,45.22,45.25,109900.0,32.4009,32.4153,32.3795,32.4009,109900.0
2012-03-08 15:10:00,45.25,45.26,45.22,45.23,154300.0,32.4009,32.4081,32.3795,32.3866,154300.0
2012-03-08 15:20:00,45.22,45.25,45.22,45.25,92200.0,32.3795,32.4009,32.3795,32.4009,92200.0
2012-03-08 15:30:00,45.25,45.26,45.22,45.25,218000.0,32.4009,32.4081,32.3795,32.4009,218000.0
2012-03-08 15:40:00,45.25,45.25,45.21,45.24,181200.0,32.4009,32.4009,32.3723,32.3938,181200.0
2012-03-08 15:50:00,45.23,45.25,45.2,45.22,324600.0,32.3866,32.4009,32.3651,32.3795,324600.0
2012-03-09 09:30:00,45.39,45.39,45.14,45.24,158100.0,32.5012,32.5012,32.3222,32.3938,158100.0
2012-03-09 09:40:00,45.24,45.34,45.23,45.33,69600.0,32.3938,32.4654,32.3866,32.4582,69600.0
2012-03-09 09:50:00,45.34,45.36,45.23,45.23,82600.0,32.4654,32.4797,32.3866,32.3866,82600.0
2012-03-09 10:00:00,45.23,45.28,45.19,45.25,150200.0,32.3866,32.4224,32.358,32.4009,150200.0
2012-03-09 10:10:00,45.25,45.26,45.22,45.24,72500.0,32.4009,32.4081,32.3795,32.3938,72500.0
2012-03-09 10:20:00,45.25,45.31,45.25,45.3,192800.0,32.4009,32.4439,32.4009,32.4367,192800.0
2012-03-09 10:30:00,45.3,45.33,45.22,45.28,128400.0,32.4367,32.4582,32.3795,32.4224,128400.0
2012-03-09 10:40:00,45.28,45.35,45.27,45.34,170600.0,32.4224,32.4726,32.4153,32.4654,170600.0
2012-03-09 10:50:00,45.34,45.37,45.29,45.31,150600.0,32.4654,32.4869,32.4296,32.4439,150600.0
2012-03-09 11:00:00,45.3,45.42,45.3,45.38,390900.0,32.4367,32.5227,32.4367,32.494,390900.0
2012-03-09 11:10:00,45.38,45.44,45.37,45.41,193000.0,32.494,32.537,32.4869,32.5155,193000.0
2012-03-09 11:20:00,45.4,45.41,45.36,45.39,170300.0,32.5084,32.5155,32.4797,32.5012,170300.0
2012-03-09 11:30:00,45.4,45.4,45.35,45.39,108100.0,32.5084,32.5084,32.4726,32.5012,108100.0
2012-03-09 11:40:00,45.39,45.45,45.36,45.45,88100.0,32.5012,32.5442,32.4797,32.5442,88100.0
2012-03-09 11:50:00,45.45,45.48,45.42,45.45,108900.0,32.5442,32.5656,32.5227,32.5442,108900.0
2012-03-09 12:00:00,45.46,45.5,45.41,45.41,138400.0,32.5513,32.58,32.5155,32.5155,138400.0
2012-03-09 12:10:00,45.41,45.44,45.37,45.41,101000.0,32.5155,32.537,32.4869,32.5155,101000.0
2012-03-09 12:20:00,45.41,45.44,45.38,45.4,67800.0,32.5155,32.537,32.494,32.5084,67800.0
2012-03-09 12:30:00,45.4,45.46,45.39,45.44,161500.0,32.5084,32.5513,32.5012,32.537,161500.0
2012-03-09 12:40:00,45.43,45.5,45.43,45.46,109500.0,32.5298,32.58,32.5298,32.5513,109500.0
2012-03-09 12:50:00,45.46,45.5,45.43,45.48,134400.0,32.5513,32.58,32.5298,32.5656,134400.0
2012-03-09 13:00:00,45.48,45.53,45.47,45.52,154000.0,32.5656,32.6014,32.5585,32.5943,154000.0
2012-03-09 13:10:00,45.52,45.54,45.49,45.5,72100.0,32.5943,32.6086,32.5728,32.58,72100.0
2012-03-09 13:20:00,45.49,45.53,45.48,45.5,82000.0,32.5728,32.6014,32.5656,32.58,82000.0
2012-03-09 13:30:00,45.51,45.55,45.5,45.55,51700.0,32.5871,32.6158,32.58,32.6158,51700.0
2012-03-09 13:40:00,45.54,45.55,45.52,45.54,68800.0,32.6086,32.6158,32.5943,32.6086,68800.0
2012-03-09 13:50:00,45.55,45.59,45.54,45.55,72900.0,32.6158,32.6444,32.6086,32.6158,72900.0
2012-03-09 14:00:00,45.56,45.59,45.54,45.57,170800.0,32.6229,32.6444,32.6086,32.6301,170800.0
2012-03-09 14:10:00,45.58,45.6,45.55,45.6,107100.0,32.6372,32.6516,32.6158,32.6516,107100.0
2012-03-09 14:20:00,45.6,45.64,45.59,45.64,128000.0,32.6516,32.6802,32.6444,32.6802,128000.0
2012-03-09 14:30:00,45.64,45.7,45.61,45.66,125100.0,32.6802,32.7232,32.6587,32.6945,125100.0
2012-03-09 14:40:00,45.67,45.71,45.66,45.69,117400.0,32.7017,32.7303,32.6945,32.716,117400.0
2012-03-09 14:50:00,45.69,45.69,45.59,45.66,211300.0,32.716,32.716,32.6444,32.6945,211300.0
2012-03-09 15:00:00,45.67,45.69,45.64,45.66,142100.0,32.7017,32.716,32.6802,32.6945,142100.0
2012-03-09 15:10:00,45.67,45.67,45.6,45.64,74000.0,32.7017,32.7017,32.6516,32.6802,74000.0
2012-03-09 15:20:00,45.65,45.68,45.63,45.67,116500.0,32.6874,32.7088,32.673,32.7017,116500.0
2012-03-09 15:30:00,45.66,45.7,45.61,45.69,263000.0,32.6945,32.7232,32.6587,32.716,263000.0
2012-03-09 15:40:00,45.68,45.7,45.62,45.66,229200.0,32.7088,32.7232,32.6659,32.6945,229200.0
2012-03-09 15:50:00,45.67,45.68,45.62,45.67,352200.0,32.7017,32.7088,32.6659,32.7017,352200.0
2012-03-12 09:30:00,45.77,45.77,45.55,45.64,92000.0,32.7733,32.7733,32.6158,32.6802,92000.0
2012-03-12 09:40:00,45.63,45.64,45.58,45.59,36400.0,32.673,32.6802,32.6372,32.6444,36400.0
2012-03-12 09:50:00,45.59,45.63,45.57,45.62,69500.0,32.6444,32.673,32.6301,32.6659,69500.0
2012-03-12 10:00:00,45.62,45.65,45.48,45.56,158600.0,32.6659,32.6874,32.5656,32.6229,158600.0
2012-03-12 10:10:00,45.56,45.63,45.54,45.62,81700.0,32.6229,32.673,32.6086,32.6659,81700.0
2012-03-12 10:20:00,45.63,45.63,45.44,45.5,97500.0,32.673,32.673,32.537,32.58,97500.0
2012-03-12 10:30:00,45.5,45.5,45.41,45.41,63700.0,32.58,32.58,32.5155,32.5155,63700.0
2012-03-12 10:40:00,45.42,45.5,45.41,45.43,76000.0,32.5227,32.58,32.5155,32.5298,76000.0
2012-03-12 10:50:00,45.44,45.49,45.38,45.4,73300.0,32.537,32.5728,32.494,32.5084,73300.0
2012-03-12 11:00:00,45.4,45.41,45.34,45.34,80600.0,32.5084,32.5155,32.4654,32.4654,80600.0
2012-03-12 11:10:00,45.35,45.45,45.34,45.41,74200.0,32.4726,32.5442,32.4654,32.5155,74200.0
2012-03-12 11:20:00,45.41,45.41,45.33,45.39,100600.0,32.5155,32.5155,32.4582,32.5012,100600.0
2012-03-12 11:30:00,45.39,45.39,45.3,45.32,259400.0,32.5012,32.5012,32.4367,32.4511,259400.0
2012-03-12 11:40:00,45.31,45.32,45.23,45.28,175500.0,32.4439,32.4511,32.3866,32.4224,175500.0
2012-03-12 11:50:00,45.28,45.29,45.16,45.18,165100.0,32.4224,32.4296,32.3365,32.3508,165100.0
2012-03-12 12:00:00,45.18,45.26,45.16,45.25,112800.0,32.3508,32.4081,32.3365,32.4009,112800.0
2012-03-12 12:10:00,45.25,45.28,45.23,45.26,98100.0,32.4009,32.4224,32.3866,32.4081,98100.0
2012-03-12 12:20:00,45.26,45.31,45.24,45.24,72400.0,32.4081,32.4439,32.3938,32.3938,72400.0
2012-03-12 12:30:00,45.23,45.27,45.19,45.26,86600.0,32.3866,32.4153,32.358,32.4081,86600.0
2012-03-12 12:40:00,45.27,45.32,45.27,45.32,39400.0,32.4153,32.4511,32.4153,32.4511,39400.0
2012-03-12 12:50:00,45.32,45.34,45.26,45.34,39400.0,32.4511,32.4654,32.4081,32.4654,39400.0
2012-03-12 13:00:00,45.34,45.35,45.3,45.33,38700.0,32.4654,32.4726,32.4367,32.4582,38700.0
2012-03-12 13:10:00,45.33,45.33,45.26,45.32,73100.0,32.4582,32.4582,32.4081,32.4511,73100.0
2012-03-12 13:20:00,45.32,45.33,45.3,45.3,41000.0,32.4511,32.4582,32.4367,32.4367,41000.0
2012-03-12 13:30:00,45.3,45.36,45.29,45.36,76100.0,32.4367,32.4797,32.4296,32.4797,76100.0
2012-03-12 13:40:00,45.36,45.4,45.36,45.4,34000.0,32.4797,32.5084,32.4797,32.5084,34000.0
2012-03-12 13:50:00,45.4,45.44,45.4,45.42,66400.0,32.5084,32.537,32.5084,32.5227,66400.0
2012-03-12 14:00:00,45.42,45.44,45.4,45.4,43300.0,32.5227,32.537,32.5084,32.5084,43300.0
2012-03-12 14:10:00,45.41,45.46,45.4,45.41,86900.0,32.5155,32.5513,32.5084,32.5155,86900.0
2012-03-12 14:20:00,45.41,45.45,45.41,45.43,41400.0,32.5155,32.5442,32.5155,32.5298,41400.0
2012-03-12 14:30:00,45.43,45.47,45.42,45.47,83500.0,32.5298,32.5585,32.5227,32.5585,83500.0
2012-03-12 14:40:00,45.47,45.47,45.44,45.45,37000.0,32.5585,32.5585,32.537,32.5442,37000.0
2012-03-12 14:50:00,45.44,45.46,45.44,45.45,92900.0,32.537,32.5513,32.537,32.5442,92900.0
2012-03-12 15:00:00,45.46,45.46,45.4,45.41,144300.0,32.5513,32.5513,32.5084,32.5155,144300.0
2012-03-12 15:10:00,45.4,45.44,45.38,45.41,117100.0,32.5084,32.537,32.494,32.5155,117100.0
2012-03-12 15:20:00,45.4,45.43,45.4,45.41,76600.0,32.5084,32.5298,32.5084,32.5155,76600.0
2012-03-12 15:30:00,45.41,45.41,45.37,45.38,146300.0,32.5155,32.5155,32.4869,32.494,146300.0
2012-03-12 15:40:00,45.38,45.42,45.36,45.38,277700.0,32.494,32.5227,32.4797,32.494,277700.0
2012-03-12 15:50:00,45.38,45.4,45.35,45.36,277500.0,32.494,32.5084,32.4726,32.4797,277500.0
2012-03-13 09:30:00,45.15,45.2,44.78,45.2,305600.0,32.3293,32.3651,32.0644,32.3651,305600.0
2012-03-13 09:40:00,45.19,45.2,45.08,45.12,235800.0,32.358,32.3651,32.2792,32.3079,235800.0
2012-03-13 09:50:00,45.12,45.27,45.07,45.07,107000.0,32.3079,32.4153,32.2721,32.2721,107000.0
2012-03-13 10:00:00,45.07,45.16,45.01,45.01,130300.0,32.2721,32.3365,32.2291,32.2291,130300.0
2012-03-13 10:10:00,45.01,45.02,44.89,44.9,183900.0,32.2291,32.2363,32.1432,32.1503,183900.0
2012-03-13 10:20:00,44.9,45.02,44.88,44.96,140100.0,32.1503,32.2363,32.136,32.1933,140100.0
2012-03-13 10:30:00,44.96,45.04,44.93,45.03,194500.0,32.1933,32.2506,32.1718,32.2434,194500.0
2012-03-13 10:40:00,45.03,45.06,44.96,44.98,104000.0,32.2434,32.2649,32.1933,32.2076,104000.0
2012-03-13 10:50:00,44.99,45.07,44.99,45.01,157300.0,32.2148,32.2721,32.2148,32.2291,157300.0
2012-03-13 11:00:00,45.02,45.02,44.9,44.91,148100.0,32.2363,32.2363,32.1503,32.1575,148100.0
2012-03-13 11:10:00,44.9,44.91,44.77,44.78,177700.0,32.1503,32.1575,32.0572,32.0644,177700.0
2012-03-13 11:20:00,44.78,44.87,44.78,44.87,110500.0,32.0644,32.1288,32.0644,32.1288,110500.0
2012-03-13 11:30:00,44.87,44.9,44.73,44.76,355700.0,32.1288,32.1503,32.0286,32.0501,355700.0
2012-03-13 11:40:00,44.77,44.87,44.75,44.79,112000.0,32.0572,32.1288,32.0429,32.0716,112000.0
2012-03-13 11:50:00,44.79,44.81,44.73,44.75,119100.0,32.0716,32.0859,32.0286,32.0429,119100.0
2012-03-13 12:00:00,44.74,44.75,44.69,44.69,145300.0,32.0358,32.0429,32.0,32.0,145300.0
2012-03-13 12:10:00,44.7,44.8,44.68,44.78,157500.0,32.0071,32.0787,31.9928,32.0644,157500.0
2012-03-13 12:20:00,44.79,44.81,44.72,44.76,83900.0,32.0716,32.0859,32.0214,32.0501,83900.0
2012-03-13 12:30:00,44.76,44.82,44.73,44.81,128700.0,32.0501,32.093,32.0286,32.0859,128700.0
2012-03-13 12:40:00,44.81,44.89,44.81,44.88,155200.0,32.0859,32.1432,32.0859,32.136,155200.0
2012-03-13 12:50:00,44.88,44.96,44.87,44.96,71600.0,32.136,32.1933,32.1288,32.1933,71600.0
2012-03-13 13:00:00,44.96,44.97,44.91,44.94,539700.0,32.1933,32.2005,32.1575,32.179,539700.0
2012-03-13 13:10:00,44.95,44.95,44.92,44.94,173300.0,32.1861,32.1861,32.1647,32.179,173300.0
2012-03-13 13:20:00,44.93,44.93,44.79,44.8,181000.0,32.1718,32.1718,32.0716,32.0787,181000.0
2012-03-13 13:30:00,44.81,44.82,44.75,44.76,109300.0,32.0859,32.093,32.0429,32.0501,109300.0
2012-03-13 13:40:00,44.76,44.8,44.76,44.79,83300.0,32.0501,32.0787,32.0501,32.0716,83300.0
2012-03-13 13:50:00,44.79,44.8,44.69,44.69,104500.0,32.0716,32.0787,32.0,32.0,104500.0
2012-03-13 14:00:00,44.69,44.74,44.65,44.71,271700.0,32.0,32.0358,31.9713,32.0143,271700.0
2012-03-13 14:10:00,44.72,44.76,44.68,44.76,178700.0,32.0214,32.0501,31.9928,32.0501,178700.0
2012-03-13 14:20:00,44.76,44.77,44.69,44.69,173500.0,32.0501,32.0572,32.0,32.0,173500.0
2012-03-13 14:30:00,44.69,44.69,44.53,44.59,294400.0,32.0,32.0,31.8854,31.9284,294400.0
2012-03-13 14:40:00,44.59,44.71,44.57,44.68,192500.0,31.9284,32.0143,31.914,31.9928,192500.0
2012-03-13 14:50:00,44.68,44.73,44.66,44.67,140800.0,31.9928,32.0286,31.9785,31.9856,140800.0
2012-03-13 15:00:00,44.67,44.89,44.67,44.82,288700.0,31.9856,32.1432,31.9856,32.093,288700.0
2012-03-13 15:10:00,44.81,44.96,44.81,44.95,383200.0,32.0859,32.1933,32.0859,32.1861,383200.0
2012-03-13 15:20:00,44.95,45.09,44.94,44.99,390800.0,32.1861,32.2864,32.179,32.2148,390800.0
2012-03-13 15:30:00,45.0,45.1,44.96,45.09,336300.0,32.2219,32.2935,32.1933,32.2864,336300.0
2012-03-13 15:40:00,45.08,45.23,45.04,45.23,519400.0,32.2792,32.3866,32.2506,32.3866,519400.0
2012-03-13 15:50:00,45.23,45.26,45.18,45.24,539300.0,32.3866,32.4081,32.3508,32.3938,539300.0
2012-03-14 09:30:00,45.11,45.21,44.99,45.03,237800.0,32.3007,32.3723,32.2148,32.2434,237800.0
2012-03-14 09:40:00,45.03,45.09,45.0,45.06,240400.0,32.2434,32.2864,32.2219,32.2649,240400.0
2012-03-14 09:50:00,45.06,45.07,44.99,45.01,253900.0,32.2649,32.2721,32.2148,32.2291,253900.0
2012-03-14 10:00:00,45.01,45.08,44.99,45.06,172100.0,32.2291,32.2792,32.2148,32.2649,172100.0
2012-03-14 10:10:00,45.07,45.11,45.04,45.06,180300.0,32.2721,32.3007,32.2506,32.2649,180300.0
2012-03-14 10:20:00,45.06,45.07,45.0,45.01,239700.0,32.2649,32.2721,32.2219,32.2291,239700.0
2012-03-14 10:30:00,45.01,45.02,44.99,45.01,156100.0,32.2291,32.2363,32.2148,32.2291,156100.0
2012-03-14 10:40:00,45.01,45.01,44.99,45.0,141200.0,32.2291,32.2291,32.2148,32.2219,141200.0
2012-03-14 10:50:00,44.99,45.01,44.98,45.0,132200.0,32.2148,32.2291,32.2076,32.2219,132200.0
2012-03-14 11:00:00,44.99,45.01,44.98,45.01,402200.0,32.2148,32.2291,32.2076,32.2291,402200.0
2012-03-14 11:10:00,45.0,45.01,44.98,45.0,144800.0,32.2219,32.2291,32.2076,32.2219,144800.0
2012-03-14 11:20:00,44.99,45.0,44.99,44.99,105500.0,32.2148,32.2219,32.2148,32.2148,105500.0
2012-03-14 11:30:00,45.0,45.0,44.98,45.0,156600.0,32.2219,32.2219,32.2076,32.2219,156600.0
2012-03-14 11:40:00,45.0,45.05,44.99,45.03,167600.0,32.2219,32.2577,32.2148,32.2434,167600.0
2012-03-14 11:50:00,45.03,45.15,45.02,45.15,166900.0,32.2434,32.3293,32.2363,32.3293,166900.0
2012-03-14 12:00:00,45.15,45.16,45.05,45.05,92300.0,32.3293,32.3365,32.2577,32.2577,92300.0
2012-03-14 12:10:00,45.05,45.09,45.04,45.07,117500.0,32.2577,32.2864,32.2506,32.2721,117500.0
2012-03-14 12:20:00,45.07,45.09,45.05,45.08,67100.0,32.2721,32.2864,32.2577,32.2792,67100.0
2012-03-14 12:30:00,45.08,45.15,45.08,45.14,63100.0,32.2792,32.3293,32.2792,32.3222,63100.0
2012-03-14 12:40:00,45.15,45.17,45.11,45.15,61400.0,32.3293,32.3437,32.3007,32.3293,61400.0
2012-03-14 12:50:00,45.15,45.18,45.13,45.16,72800.0,32.3293,32.3508,32.315,32.3365,72800.0
2012-03-14 13:00:00,45.17,45.2,45.16,45.17,58100.0,32.3437,32.3651,32.3365,32.3437,58100.0
2012-03-14 13:10:00,45.18,45.2,45.15,45.19,108500.0,32.3508,32.3651,32.3293,32.358,108500.0
2012-03-14 13:20:00,45.19,45.23,45.19,45.21,56200.0,32.358,32.3866,32.358,32.3723,56200.0
2012-03-14 13:30:00,45.22,45.22,45.14,45.17,226000.0,32.3795,32.3795,32.3222,32.3437,226000.0
2012-03-14 13:40:00,45.17,45.18,45.11,45.13,63400.0,32.3437,32.3508,32.3007,32.315,63400.0
2012-03-14 13:50:00,45.14,45.15,45.09,45.13,116700.0,32.3222,32.3293,32.2864,32.315,116700.0
2012-03-14 14:00:00,45.12,45.13,45.1,45.13,86500.0,32.3079,32.315,32.2935,32.315,86500.0
2012-03-14 14:10:00,45.13,45.17,45.1,45.17,86200.0,32.315,32.3437,32.2935,32.3437,86200.0
2012-03-14 14:20:00,45.16,45.16,45.08,45.09,124300.0,32.3365,32.3365,32.2792,32.2864,124300.0
2012-03-14 14:30:00,45.08,45.11,45.06,45.08,131200.0,32.2792,32.3007,32.2649,32.2792,131200.0
2012-03-14 14:40:00,45.08,45.1,45.07,45.08,109600.0,32.2792,32.2935,32.2721,32.2792,109600.0
2012-03-14 14:50:00,45.08,45.09,45.05,45.05,93500.0,32.2792,32.2864,32.2577,32.2577,93500.0
2012-03-14 15:00:00,45.05,45.06,44.99,45.03,248400.0,32.2577,32.2649,32.2148,32.2434,248400.0
2012-03-14 15:10:00,45.02,45.03,44.99,45.0,137800.0,32.2363,32.2434,32.2148,32.2219,137800.0
2012-03-14 15:20:00,45.0,45.02,44.98,44.99,299900.0,32.2219,32.2363,32.2076,32.2148,299900.0
2012-03-14 15:30:00,45.0,45.07,44.99,45.06,187600.0,32.2219,32.2721,32.2148,32.2649,187600.0
2012-03-14 15:40:00,45.06,45.1,45.04,45.09,213600.0,32.2649,32.2935,32.2506,32.2864,213600.0
2012-03-14 15:50:00,45.08,45.11,45.07,45.11,289800.0,32.2792,32.3007,32.2721,32.3007,289800.0
2012-03-15 09:30:00,45.05,45.16,45.04,45.11,120100.0,32.2577,32.3365,32.2506,32.3007,120100.0
2012-03-15 09:40:00,45.11,45.14,45.0,45.08,93200.0,32.3007,32.3222,32.2219,32.2792,93200.0
2012-03-15 09:50:00,45.08,45.16,44.96,44.96,101200.0,32.2792,32.3365,32.1933,32.1933,101200.0
2012-03-15 10:00:00,44.98,45.04,44.94,45.0,167100.0,32.2076,32.2506,32.179,32.2219,167100.0
2012-03-15 10:10:00,45.0,45.09,44.95,45.09,137300.0,32.2219,32.2864,32.1861,32.2864,137300.0
2012-03-15 10:20:00,45.09,45.12,45.04,45.1,151900.0,32.2864,32.3079,32.2506,32.2935,151900.0
2012-03-15 10:30:00,45.1,45.18,45.09,45.12,124200.0,32.2935,32.3508,32.2864,32.3079,124200.0
2012-03-15 10:40:00,45.12,45.2,45.03,45.06,184900.0,32.3079,32.3651,32.2434,32.2649,184900.0
2012-03-15 10:50:00,45.07,45.07,45.0,45.03,80500.0,32.2721,32.2721,32.2219,32.2434,80500.0
2012-03-15 11:00:00,45.03,45.07,45.0,45.0,84200.0,32.2434,32.2721,32.2219,32.2219,84200.0
2012-03-15 11:10:00,45.01,45.06,44.99,45.0,76600.0,32.2291,32.2649,32.2148,32.2219,76600.0
2012-03-15 11:20:00,44.99,45.11,44.99,45.09,101000.0,32.2148,32.3007,32.2148,32.2864,101000.0
2012-03-15 11:30:00,45.08,45.14,45.08,45.1,204000.0,32.2792,32.3222,32.2792,32.2935,204000.0
2012-03-15 11:40:00,45.1,45.1,44.97,45.0,221100.0,32.2935,32.2935,32.2005,32.2219,221100.0
2012-03-15 11:50:00,44.99,45.0,44.96,45.0,67900.0,32.2148,32.2219,32.1933,32.2219,67900.0
2012-03-15 12:00:00,44.99,45.0,44.92,44.97,95400.0,32.2148,32.2219,32.1647,32.2005,95400.0
2012-03-15 12:10:00,44.97,44.98,44.92,44.95,127400.0,32.2005,32.2076,32.1647,32.1861,127400.0
2012-03-15 12:20:00,44.95,45.03,44.95,45.0,168200.0,32.1861,32.2434,32.1861,32.2219,168200.0
2012-03-15 12:30:00,45.0,45.01,44.94,44.95,139600.0,32.2219,32.2291,32.179,32.1861,139600.0
2012-03-15 12:40:00,44.94,45.0,44.94,44.95,88300.0,32.179,32.2219,32.179,32.1861,88300.0
2012-03-15 12:50:00,44.95,44.96,44.91,44.92,70300.0,32.1861,32.1933,32.1575,32.1647,70300.0
2012-03-15 13:00:00,44.91,44.99,44.9,44.96,132500.0,32.1575,32.2148,32.1503,32.1933,132500.0
2012-03-15 13:10:00,44.94,44.98,44.92,44.98,77600.0,32.179,32.2076,32.1647,32.2076,77600.0
2012-03-15 13:20:00,44.98,45.0,44.97,44.99,62000.0,32.2076,32.2219,32.2005,32.2148,62000.0
2012-03-15 13:30:00,45.0,45.0,44.97,45.0,79500.0,32.2219,32.2219,32.2005,32.2219,79500.0
2012-03-15 13:40:00,45.0,45.0,44.96,44.99,89900.0,32.2219,32.2219,32.1933,32.2148,89900.0
2012-03-15 13:50:00,45.0,45.0,44.96,44.98,67900.0,32.2219,32.2219,32.1933,32.2076,67900.0
2012-03-15 14:00:00,44.98,44.99,44.93,44.94,133700.0,32.2076,32.2148,32.1718,32.179,133700.0
2012-03-15 14:10:00,44.94,44.97,44.94,44.96,83200.0,32.179,32.2005,32.179,32.1933,83200.0
2012-03-15 14:20:00,44.97,44.99,44.94,44.94,113100.0,32.2005,32.2148,32.179,32.179,113100.0
2012-03-15 14:30:00,44.95,44.99,44.93,44.94,131700.0,32.1861,32.2148,32.1718,32.179,131700.0
2012-03-15 14:40:00,44.94,44.95,44.93,44.94,67700.0,32.179,32.1861,32.1718,32.179,67700.0
2012-03-15 14:50:00,44.95,44.95,44.93,44.95,116700.0,32.1861,32.1861,32.1718,32.1861,116700.0
2012-03-15 15:00:00,44.95,44.95,44.9,44.92,182100.0,32.1861,32.1861,32.1503,32.1647,182100.0
2012-03-15 15:10:00,44.92,44.94,44.92,44.92,104800.0,32.1647,32.179,32.1647,32.1647,104800.0
2012-03-15 15:20:00,44.92,44.94,44.89,44.9,240400.0,32.1647,32.179,32.1432,32.1503,240400.0
2012-03-15 15:30:00,44.9,44.93,44.89,44.9,297100.0,32.1503,32.1718,32.1432,32.1503,297100.0
2012-03-15 15:40:00,44.9,44.9,44.84,44.86,534700.0,32.1503,32.1503,32.1074,32.1217,534700.0
2012-03-15 15:50:00,44.86,44.88,44.8,44.87,699500.0,32.1217,32.136,32.0787,32.1288,699500.0
2012-03-16 09:30:00,45.02,45.2,45.0,45.18,1756700.0,32.2363,32.3651,32.2219,32.3508,1756700.0
2012-03-16 09:40:00,45.2,45.24,45.16,45.16,106100.0,32.3651,32.3938,32.3365,32.3365,106100.0
2012-03-16 09:50:00,45.17,45.17,44.96,44.97,130500.0,32.3437,32.3437,32.1933,32.2005,130500.0
2012-03-16 10:00:00,44.97,45.16,44.96,45.15,195800.0,32.2005,32.3365,32.1933,32.3293,195800.0
2012-03-16 10:10:00,45.15,45.16,45.09,45.13,135200.0,32.3293,32.3365,32.2864,32.315,135200.0
2012-03-16 10:20:00,45.13,45.23,45.12,45.22,192500.0,32.315,32.3866,32.3079,32.3795,192500.0
2012-03-16 10:30:00,45.22,45.26,45.2,45.24,256300.0,32.3795,32.4081,32.3651,32.3938,256300.0
2012-03-16 10:40:00,45.25,45.25,45.15,45.15,195900.0,32.4009,32.4009,32.3293,32.3293,195900.0
2012-03-16 10:50:00,45.15,45.25,45.15,45.21,168500.0,32.3293,32.4009,32.3293,32.3723,168500.0
2012-03-16 11:00:00,45.2,45.21,45.14,45.16,147900.0,32.3651,32.3723,32.3222,32.3365,147900.0
2012-03-16 11:10:00,45.16,45.25,45.15,45.21,273200.0,32.3365,32.4009,32.3293,32.3723,273200.0
2012-03-16 11:20:00,45.2,45.26,45.2,45.24,287000.0,32.3651,32.4081,32.3651,32.3938,287000.0
2012-03-16 11:30:00,45.24,45.29,45.21,45.29,229300.0,32.3938,32.4296,32.3723,32.4296,229300.0
2012-03-16 11:40:00,45.28,45.3,45.24,45.29,255700.0,32.4224,32.4367,32.3938,32.4296,255700.0
2012-03-16 11:50:00,45.3,45.37,45.28,45.37,251500.0,32.4367,32.4869,32.4224,32.4869,251500.0
2012-03-16 12:00:00,45.37,45.38,45.34,45.36,177600.0,32.4869,32.494,32.4654,32.4797,177600.0
2012-03-16 12:10:00,45.36,45.38,45.34,45.34,129100.0,32.4797,32.494,32.4654,32.4654,129100.0
2012-03-16 12:20:00,45.34,45.39,45.33,45.36,251100.0,32.4654,32.5012,32.4582,32.4797,251100.0
2012-03-16 12:30:00,45.36,45.4,45.36,45.37,156600.0,32.4797,32.5084,32.4797,32.4869,156600.0
2012-03-16 12:40:00,45.38,45.4,45.35,45.35,122600.0,32.494,32.5084,32.4726,32.4726,122600.0
2012-03-16 12:50:00,45.36,45.37,45.31,45.32,103900.0,32.4797,32.4869,32.4439,32.4511,103900.0
2012-03-16 13:00:00,45.32,45.35,45.3,45.3,139100.0,32.4511,32.4726,32.4367,32.4367,139100.0
2012-03-16 13:10:00,45.31,45.32,45.22,45.23,259700.0,32.4439,32.4511,32.3795,32.3866,259700.0
2012-03-16 13:20:00,45.23,45.23,45.2,45.21,204700.0,32.3866,32.3866,32.3651,32.3723,204700.0
2012-03-16 13:30:00,45.21,45.27,45.2,45.27,160400.0,32.3723,32.4153,32.3651,32.4153,160400.0
2012-03-16 13:40:00,45.27,45.28,45.22,45.28,156400.0,32.4153,32.4224,32.3795,32.4224,156400.0
2012-03-16 13:50:00,45.28,45.33,45.28,45.32,124800.0,32.4224,32.4582,32.4224,32.4511,124800.0
2012-03-16 14:00:00,45.32,45.37,45.29,45.35,159400.0,32.4511,32.4869,32.4296,32.4726,159400.0
2012-03-16 14:10:00,45.35,45.36,45.3,45.3,158600.0,32.4726,32.4797,32.4367,32.4367,158600.0
2012-03-16 14:20:00,45.31,45.42,45.3,45.35,438200.0,32.4439,32.5227,32.4367,32.4726,438200.0
2012-03-16 14:30:00,45.35,45.47,45.34,45.43,257600.0,32.4726,32.5585,32.4654,32.5298,257600.0
2012-03-16 14:40:00,45.43,45.46,45.4,45.41,142900.0,32.5298,32.5513,32.5084,32.5155,142900.0
2012-03-16 14:50:00,45.42,45.42,45.35,45.39,113400.0,32.5227,32.5227,32.4726,32.5012,113400.0
2012-03-16 15:00:00,45.38,45.4,45.34,45.34,149600.0,32.494,32.5084,32.4654,32.4654,149600.0
2012-03-16 15:10:00,45.34,45.37,45.3,45.35,336300.0,32.4654,32.4869,32.4367,32.4726,336300.0
2012-03-16 15:20:00,45.35,45.38,45.32,45.32,189400.0,32.4726,32.494,32.4511,32.4511,189400.0
2012-03-16 15:30:00,45.32,45.33,45.28,45.28,165800.0,32.4511,32.4582,32.4224,32.4224,165800.0
2012-03-16 15:40:00,45.29,45.49,45.27,45.4,793000.0,32.4296,32.5728,32.4153,32.5084,793000.0
2012-03-16 15:50:00,45.4,45.41,45.27,45.3,600800.0,32.5084,32.5155,32.4153,32.4367,600800.0
2012-03-19 09:30:00,45.14,45.36,45.09,45.36,177400.0,32.3222,32.4797,32.2864,32.4797,177400.0
2012-03-19 09:40:00,45.35,45.4,45.28,45.38,153900.0,32.4726,32.5084,32.4224,32.494,153900.0
2012-03-19 09:50:00,45.37,45.38,45.3,45.33,127900.0,32.4869,32.494,32.4367,32.4582,127900.0
2012-03-19 10:00:00,45.33,45.38,45.29,45.32,98900.0,32.4582,32.494,32.4296,32.4511,98900.0
2012-03-19 10:10:00,45.33,45.33,45.26,45.26,84500.0,32.4582,32.4582,32.4081,32.4081,84500.0
2012-03-19 10:20:00,45.26,45.3,45.2,45.25,82500.0,32.4081,32.4367,32.3651,32.4009,82500.0
2012-03-19 10:30:00,45.26,45.28,45.24,45.27,60100.0,32.4081,32.4224,32.3938,32.4153,60100.0
2012-03-19 10:40:00,45.27,45.28,45.17,45.17,126000.0,32.4153,32.4224,32.3437,32.3437,126000.0
2012-03-19 10:50:00,45.18,45.19,45.13,45.16,93000.0,32.3508,32.358,32.315,32.3365,93000.0
2012-03-19 11:00:00,45.17,45.17,45.1,45.1,102600.0,32.3437,32.3437,32.2935,32.2935,102600.0
2012-03-19 11:10:00,45.11,45.11,45.0,45.0,102200.0,32.3007,32.3007,32.2219,32.2219,102200.0
2012-03-19 11:20:00,45.0,45.01,44.96,44.99,107500.0,32.2219,32.2291,32.1933,32.2148,107500.0
2012-03-19 11:30:00,45.0,45.06,44.99,45.03,95900.0,32.2219,32.2649,32.2148,32.2434,95900.0
2012-03-19 11:40:00,45.04,45.06,45.02,45.04,131900.0,32.2506,32.2649,32.2363,32.2506,131900.0
2012-03-19 11:50:00,45.05,45.07,45.04,45.06,117300.0,32.2577,32.2721,32.2506,32.2649,117300.0
2012-03-19 12:00:00,45.06,45.11,45.05,45.11,104900.0,32.2649,32.3007,32.2577,32.3007,104900.0
2012-03-19 12:10:00,45.11,45.19,45.11,45.18,69800.0,32.3007,32.358,32.3007,32.3508,69800.0
2012-03-19 12:20:00,45.19,45.19,45.16,45.19,64300.0,32.358,32.358,32.3365,32.358,64300.0
2012-03-19 12:30:00,45.19,45.19,45.18,45.18,77000.0,32.358,32.358,32.3508,32.3508,77000.0
2012-03-19 12:40:00,45.19,45.24,45.18,45.23,85600.0,32.358,32.3938,32.3508,32.3866,85600.0
2012-03-19 12:50:00,45.24,45.26,45.23,45.24,49600.0,32.3938,32.4081,32.3866,32.3938,49600.0
2012-03-19 13:00:00,45.23,45.24,45.19,45.19,50800.0,32.3866,32.3938,32.358,32.358,50800.0
2012-03-19 13:10:00,45.19,45.2,45.18,45.2,53600.0,32.358,32.3651,32.3508,32.3651,53600.0
2012-03-19 13:20:00,45.19,45.22,45.19,45.21,103800.0,32.358,32.3795,32.358,32.3723,103800.0
2012-03-19 13:30:00,45.22,45.3,45.22,45.3,48100.0,32.3795,32.4367,32.3795,32.4367,48100.0
2012-03-19 13:40:00,45.29,45.3,45.29,45.3,30700.0,32.4296,32.4367,32.4296,32.4367,30700.0
2012-03-19 13:50:00,45.29,45.3,45.24,45.26,120300.0,32.4296,32.4367,32.3938,32.4081,120300.0
2012-03-19 14:00:00,45.27,45.27,45.22,45.22,84900.0,32.4153,32.4153,32.3795,32.3795,84900.0
2012-03-19 14:10:00,45.22,45.25,45.22,45.23,67100.0,32.3795,32.4009,32.3795,32.3866,67100.0
2012-03-19 14:20:00,45.23,45.25,45.23,45.25,79800.0,32.3866,32.4009,32.3866,32.4009,79800.0
2012-03-19 14:30:00,45.24,45.25,45.17,45.17,84500.0,32.3938,32.4009,32.3437,32.3437,84500.0
2012-03-19 14:40:00,45.18,45.18,45.15,45.16,80200.0,32.3508,32.3508,32.3293,32.3365,80200.0
2012-03-19 14:50:00,45.17,45.19,45.14,45.14,89100.0,32.3437,32.358,32.3222,32.3222,89100.0
2012-03-19 15:00:00,45.15,45.19,45.15,45.17,142200.0,32.3293,32.358,32.3293,32.3437,142200.0
2012-03-19 15:10:00,45.17,45.2,45.15,45.18,145200.0,32.3437,32.3651,32.3293,32.3508,145200.0
2012-03-19 15:20:00,45.18,45.2,45.17,45.18,135100.0,32.3508,32.3651,32.3437,32.3508,135100.0
2012-03-19 15:30:00,45.18,45.19,45.16,45.16,136300.0,32.3508,32.358,32.3365,32.3365,136300.0
2012-03-19 15:40:00,45.17,45.19,45.16,45.17,194900.0,32.3437,32.358,32.3365,32.3437,194900.0
2012-03-19 15:50:00,45.17,45.18,45.15,45.15,200800.0,32.3437,32.3508,32.3293,32.3293,200800.0
2012-03-20 09:30:00,44.76,44.97,44.76,44.96,170000.0,32.0501,32.2005,32.0501,32.1933,170000.0
2012-03-20 09:40:00,44.95,44.96,44.9,44.9,118000.0,32.1861,32.1933,32.1503,32.1503,118000.0
2012-03-20 09:50:00,44.91,44.93,44.85,44.87,119100.0,32.1575,32.1718,32.1145,32.1288,119100.0
2012-03-20 10:00:00,44.88,44.9,44.82,44.87,163000.0,32.136,32.1503,32.093,32.1288,163000.0
2012-03-20 10:10:00,44.87,44.87,44.8,44.81,101300.0,32.1288,32.1288,32.0787,32.0859,101300.0
2012-03-20 10:20:00,44.81,44.81,44.71,44.71,158200.0,32.0859,32.0859,32.0143,32.0143,158200.0
2012-03-20 10:30:00,44.72,44.76,44.7,44.75,112900.0,32.0214,32.0501,32.0071,32.0429,112900.0
2012-03-20 10:40:00,44.75,44.84,44.75,44.84,116600.0,32.0429,32.1074,32.0429,32.1074,116600.0
2012-03-20 10:50:00,44.85,44.87,44.8,44.83,91100.0,32.1145,32.1288,32.0787,32.1002,91100.0
2012-03-20 11:00:00,44.84,44.86,44.83,44.84,95700.0,32.1074,32.1217,32.1002,32.1074,95700.0
2012-03-20 11:10:00,44.83,44.85,44.81,44.82,102600.0,32.1002,32.1145,32.0859,32.093,102600.0
2012-03-20 11:20:00,44.82,44.86,44.81,44.83,105100.0,32.093,32.1217,32.0859,32.1002,105100.0
2012-03-20 11:30:00,44.83,44.85,44.8,44.82,85400.0,32.1002,32.1145,32.0787,32.093,85400.0
2012-03-20 11:40:00,44.81,44.83,44.8,44.82,75000.0,32.0859,32.1002,32.0787,32.093,75000.0
2012-03-20 11:50:00,44.81,44.84,44.8,44.83,91300.0,32.0859,32.1074,32.0787,32.1002,91300.0
2012-03-20 12:00:00,44.83,44.87,44.82,44.83,140900.0,32.1002,32.1288,32.093,32.1002,140900.0
2012-03-20 12:10:00,44.83,44.84,44.82,44.83,52100.0,32.1002,32.1074,32.093,32.1002,52100.0
2012-03-20 12:20:00,44.83,44.83,44.76,44.77,162100.0,32.1002,32.1002,32.0501,32.0572,162100.0
2012-03-20 12:30:00,44.76,44.78,44.75,44.77,67700.0,32.0501,32.0644,32.0429,32.0572,67700.0
2012-03-20 12:40:00,44.77,44.77,44.76,44.76,99500.0,32.0572,32.0572,32.0501,32.0501,99500.0
2012-03-20 12:50:00,44.76,44.77,44.76,44.77,23400.0,32.0501,32.0572,32.0501,32.0572,23400.0
2012-03-20 13:00:00,44.77,44.81,44.76,44.81,88700.0,32.0572,32.0859,32.0501,32.0859,88700.0
2012-03-20 13:10:00,44.81,44.84,44.8,44.81,663100.0,32.0859,32.1074,32.0787,32.0859,663100.0
2012-03-20 13:20:00,44.81,44.81,44.74,44.77,256300.0,32.0859,32.0859,32.0358,32.0572,256300.0
2012-03-20 13:30:00,44.78,44.82,44.77,44.77,97900.0,32.0644,32.093,32.0572,32.0572,97900.0
2012-03-20 13:40:00,44.78,44.82,44.76,44.77,84900.0,32.0644,32.093,32.0501,32.0572,84900.0
2012-03-20 13:50:00,44.78,44.82,44.76,44.77,115600.0,32.0644,32.093,32.0501,32.0572,115600.0
2012-03-20 14:00:00,44.76,44.8,44.75,44.77,107000.0,32.0501,32.0787,32.0429,32.0572,107000.0
2012-03-20 14:10:00,44.77,44.82,44.76,44.8,137100.0,32.0572,32.093,32.0501,32.0787,137100.0
2012-03-20 14:20:00,44.8,44.85,44.8,44.8,171300.0,32.0787,32.1145,32.0787,32.0787,171300.0
2012-03-20 14:30:00,44.81,44.83,44.8,44.8,80000.0,32.0859,32.1002,32.0787,32.0787,80000.0
2012-03-20 14:40:00,44.81,44.81,44.76,44.78,113400.0,32.0859,32.0859,32.0501,32.0644,113400.0
2012-03-20 14:50:00,44.78,44.82,44.77,44.81,92000.0,32.0644,32.093,32.0572,32.0859,92000.0
2012-03-20 15:00:00,44.8,44.82,44.79,44.8,116600.0,32.0787,32.093,32.0716,32.0787,116600.0
2012-03-20 15:10:00,44.81,44.81,44.77,44.8,143700.0,32.0859,32.0859,32.0572,32.0787,143700.0
2012-03-20 15:20:00,44.8,44.82,44.78,44.78,128300.0,32.0787,32.093,32.0644,32.0644,128300.0
2012-03-20 15:30:00,44.79,44.8,44.76,44.76,133100.0,32.0716,32.0787,32.0501,32.0501,133100.0
2012-03-20 15:40:00,44.76,44.78,44.69,44.73,369300.0,32.0501,32.0644,32.0,32.0286,369300.0
2012-03-20 15:50:00,44.73,44.73,44.68,44.69,475100.0,32.0286,32.0286,31.9928,32.0,475100.0
2012-03-21 09:30:00,44.7,44.72,44.56,44.63,171400.0,32.0071,32.0214,31.9069,31.957,171400.0
2012-03-21 09:40:00,44.62,44.68,44.6,44.66,137100.0,31.9498,31.9928,31.9355,31.9785,137100.0
2012-03-21 09:50:00,44.65,44.67,44.5,44.52,259900.0,31.9713,31.9856,31.8639,31.8782,259900.0
2012-03-21 10:00:00,44.5,44.65,44.49,44.57,155900.0,31.8639,31.9713,31.8568,31.914,155900.0
2012-03-21 10:10:00,44.56,44.66,44.56,44.64,136700.0,31.9069,31.9785,31.9069,31.9642,136700.0
2012-03-21 10:20:00,44.63,44.7,44.6,44.68,132500.0,31.957,32.0071,31.9355,31.9928,132500.0
2012-03-21 10:30:00,44.69,44.75,44.66,44.71,122000.0,32.0,32.0429,31.9785,32.0143,122000.0
2012-03-21 10:40:00,44.71,44.73,44.64,44.69,110900.0,32.0143,32.0286,31.9642,32.0,110900.0
2012-03-21 10:50:00,44.69,44.7,44.62,44.65,98200.0,32.0,32.0071,31.9498,31.9713,98200.0
2012-03-21 11:00:00,44.65,44.7,44.58,44.69,126300.0,31.9713,32.0071,31.9212,32.0,126300.0
2012-03-21 11:10:00,44.7,44.77,44.7,44.77,101000.0,32.0071,32.0572,32.0071,32.0572,101000.0
2012-03-21 11:20:00,44.77,44.81,44.77,44.8,67600.0,32.0572,32.0859,32.0572,32.0787,67600.0
2012-03-21 11:30:00,44.81,44.89,44.79,44.89,115200.0,32.0859,32.1432,32.0716,32.1432,115200.0
2012-03-21 11:40:00,44.89,44.93,44.87,44.88,78200.0,32.1432,32.1718,32.1288,32.136,78200.0
2012-03-21 11:50:00,44.88,44.93,44.88,44.89,77000.0,32.136,32.1718,32.136,32.1432,77000.0
2012-03-21 12:00:00,44.89,44.94,44.88,44.94,107600.0,32.1432,32.179,32.136,32.179,107600.0
2012-03-21 12:10:00,44.94,45.0,44.93,44.98,100800.0,32.179,32.2219,32.1718,32.2076,100800.0
2012-03-21 12:20:00,44.98,44.99,44.97,44.98,67800.0,32.2076,32.2148,32.2005,32.2076,67800.0
2012-03-21 12:30:00,44.98,45.0,44.98,45.0,53800.0,32.2076,32.2219,32.2076,32.2219,53800.0
2012-03-21 12:40:00,45.0,45.02,44.98,44.98,116700.0,32.2219,32.2363,32.2076,32.2076,116700.0
2012-03-21 12:50:00,44.98,45.01,44.96,45.01,56500.0,32.2076,32.2291,32.1933,32.2291,56500.0
2012-03-21 13:00:00,45.01,45.05,45.0,45.05,53800.0,32.2291,32.2577,32.2219,32.2577,53800.0
2012-03-21 13:10:00,45.05,45.06,45.0,45.03,144700.0,32.2577,32.2649,32.2219,32.2434,144700.0
2012-03-21 13:20:00,45.03,45.08,45.02,45.06,98600.0,32.2434,32.2792,32.2363,32.2649,98600.0
2012-03-21 13:30:00,45.07,45.07,44.97,44.99,97900.0,32.2721,32.2721,32.2005,32.2148,97900.0
2012-03-21 13:40:00,44.99,45.03,44.98,45.01,61500.0,32.2148,32.2434,32.2076,32.2291,61500.0
2012-03-21 13:50:00,45.02,45.05,44.99,44.99,65800.0,32.2363,32.2577,32.2148,32.2148,65800.0
2012-03-21 14:00:00,44.99,45.01,44.99,45.0,118300.0,32.2148,32.2291,32.2148,32.2219,118300.0
2012-03-21 14:10:00,45.0,45.02,44.98,45.0,162800.0,32.2219,32.2363,32.2076,32.2219,162800.0
2012-03-21 14:20:00,45.0,45.03,45.0,45.01,101900.0,32.2219,32.2434,32.2219,32.2291,101900.0
2012-03-21 14:30:00,45.02,45.03,44.98,45.02,129500.0,32.2363,32.2434,32.2076,32.2363,129500.0
2012-03-21 14:40:00,45.02,45.02,44.99,44.99,95700.0,32.2363,32.2363,32.2148,32.2148,95700.0
2012-03-21 14:50:00,45.0,45.04,44.98,45.04,92300.0,32.2219,32.2506,32.2076,32.2506,92300.0
2012-03-21 15:00:00,45.04,45.11,45.03,45.09,151300.0,32.2506,32.3007,32.2434,32.2864,151300.0
2012-03-21 15:10:00,45.09,45.12,45.05,45.09,122900.0,32.2864,32.3079,32.2577,32.2864,122900.0
2012-03-21 15:20:00,45.1,45.1,45.07,45.07,143500.0,32.2935,32.2935,32.2721,32.2721,143500.0
2012-03-21 15:30:00,45.07,45.07,44.98,44.98,112100.0,32.2721,32.2721,32.2076,32.2076,112100.0
2012-03-21 15:40:00,44.98,45.03,44.98,45.0,204300.0,32.2076,32.2434,32.2076,32.2219,204300.0
2012-03-21 15:50:00,45.01,45.02,44.91,44.91,376600.0,32.2291,32.2363,32.1575,32.1575,376600.0
2012-03-22 09:30:00,44.82,44.89,44.63,44.86,137500.0,32.093,32.1432,31.957,32.1217,137500.0
2012-03-22 09:40:00,44.87,44.9,44.62,44.84,120100.0,32.1288,32.1503,31.9498,32.1074,120100.0
2012-03-22 09:50:00,44.85,44.87,44.66,44.66,80700.0,32.1145,32.1288,31.9785,31.9785,80700.0
2012-03-22 10:00:00,44.67,44.67,44.61,44.65,125300.0,31.9856,31.9856,31.9427,31.9713,125300.0
2012-03-22 10:10:00,44.64,44.74,44.6,44.66,150000.0,31.9642,32.0358,31.9355,31.9785,150000.0
2012-03-22 10:20:00,44.67,44.69,44.6,44.64,47300.0,31.9856,32.0,31.9355,31.9642,47300.0
2012-03-22 10:30:00,44.65,44.65,44.56,44.56,66500.0,31.9713,31.9713,31.9069,31.9069,66500.0
2012-03-22 10:40:00,44.57,44.68,44.56,44.63,92400.0,31.914,31.9928,31.9069,31.957,92400.0
2012-03-22 10:50:00,44.63,44.65,44.57,44.58,81100.0,31.957,31.9713,31.914,31.9212,81100.0
2012-03-22 11:00:00,44.58,44.6,44.5,44.51,72300.0,31.9212,31.9355,31.8639,31.8711,72300.0
2012-03-22 11:10:00,44.52,44.63,44.51,44.62,52300.0,31.8782,31.957,31.8711,31.9498,52300.0
2012-03-22 11:20:00,44.62,44.66,44.61,44.64,59200.0,31.9498,31.9785,31.9427,31.9642,59200.0
2012-03-22 11:30:00,44.64,44.65,44.59,44.61,89800.0,31.9642,31.9713,31.9284,31.9427,89800.0
2012-03-22 11:40:00,44.61,44.61,44.49,44.49,91700.0,31.9427,31.9427,31.8568,31.8568,91700.0
2012-03-22 11:50:00,44.5,44.59,44.49,44.59,138400.0,31.8639,31.9284,31.8568,31.9284,138400.0
2012-03-22 12:00:00,44.59,44.65,44.58,44.65,56800.0,31.9284,31.9713,31.9212,31.9713,56800.0
2012-03-22 12:10:00,44.65,44.7,44.64,44.7,113400.0,31.9713,32.0071,31.9642,32.0071,113400.0
2012-03-22 12:20:00,44.7,44.75,44.7,44.74,67200.0,32.0071,32.0429,32.0071,32.0358,67200.0
2012-03-22 12:30:00,44.74,44.76,44.72,44.74,95800.0,32.0358,32.0501,32.0214,32.0358,95800.0
2012-03-22 12:40:00,44.74,44.77,44.74,44.75,46000.0,32.0358,32.0572,32.0358,32.0429,46000.0
2012-03-22 12:50:00,44.75,44.8,44.75,44.79,86200.0,32.0429,32.0787,32.0429,32.0716,86200.0
2012-03-22 13:00:00,44.79,44.8,44.77,44.77,56000.0,32.0716,32.0787,32.0572,32.0572,56000.0
2012-03-22 13:10:00,44.78,44.78,44.72,44.72,50600.0,32.0644,32.0644,32.0214,32.0214,50600.0
2012-03-22 13:20:00,44.72,44.74,44.68,44.73,51700.0,32.0214,32.0358,31.9928,32.0286,51700.0
2012-03-22 13:30:00,44.73,44.74,44.68,44.7,40100.0,32.0286,32.0358,31.9928,32.0071,40100.0
2012-03-22 13:40:00,44.7,44.72,44.69,44.69,71700.0,32.0071,32.0214,32.0,32.0,71700.0
2012-03-22 13:50:00,44.7,44.71,44.64,44.68,57800.0,32.0071,32.0143,31.9642,31.9928,57800.0
2012-03-22 14:00:00,44.69,44.71,44.66,44.67,54600.0,32.0,32.0143,31.9785,31.9856,54600.0
2012-03-22 14:10:00,44.68,44.69,44.65,44.65,51500.0,31.9928,32.0,31.9713,31.9713,51500.0
2012-03-22 14:20:00,44.65,44.71,44.65,44.71,70400.0,31.9713,32.0143,31.9713,32.0143,70400.0
2012-03-22 14:30:00,44.71,44.71,44.62,44.63,47400.0,32.0143,32.0143,31.9498,31.957,47400.0
2012-03-22 14:40:00,44.63,44.66,44.62,44.64,104800.0,31.957,31.9785,31.9498,31.9642,104800.0
2012-03-22 14:50:00,44.64,44.66,44.63,44.65,70100.0,31.9642,31.9785,31.957,31.9713,70100.0
2012-03-22 15:00:00,44.65,44.66,44.6,44.64,146100.0,31.9713,31.9785,31.9355,31.9642,146100.0
2012-03-22 15:10:00,44.65,44.68,44.62,44.64,80800.0,31.9713,31.9928,31.9498,31.9642,80800.0
2012-03-22 15:20:00,44.64,44.71,44.61,44.7,79200.0,31.9642,32.0143,31.9427,32.0071,79200.0
2012-03-22 15:30:00,44.7,44.75,44.68,44.73,158800.0,32.0071,32.0429,31.9928,32.0286,158800.0
2012-03-22 15:40:00,44.73,44.82,44.73,44.79,271200.0,32.0286,32.093,32.0286,32.0716,271200.0
2012-03-22 15:50:00,44.79,44.8,44.74,44.75,224100.0,32.0716,32.0787,32.0358,32.0429,224100.0
2012-03-23 09:30:00,44.7,44.85,44.68,44.72,88300.0,32.0071,32.1145,31.9928,32.0214,88300.0
2012-03-23 09:40:00,44.72,44.81,44.65,44.72,108600.0,32.0214,32.0859,31.9713,32.0214,108600.0
2012-03-23 09:50:00,44.71,44.72,44.57,44.66,83800.0,32.0143,32.0214,31.914,31.9785,83800.0
2012-03-23 10:00:00,44.65,44.65,44.49,44.51,86300.0,31.9713,31.9713,31.8568,31.8711,86300.0
2012-03-23 10:10:00,44.51,44.58,44.48,44.55,106800.0,31.8711,31.9212,31.8496,31.8997,106800.0
2012-03-23 10:20:00,44.55,44.6,44.51,44.52,87500.0,31.8997,31.9355,31.8711,31.8782,87500.0
2012-03-23 10:30:00,44.52,44.64,44.52,44.61,102100.0,31.8782,31.9642,31.8782,31.9427,102100.0
2012-03-23 10:40:00,44.61,44.69,44.6,44.69,93600.0,31.9427,32.0,31.9355,32.0,93600.0
2012-03-23 10:50:00,44.69,44.78,44.69,44.77,72200.0,32.0,32.0644,32.0,32.0572,72200.0
2012-03-23 11:00:00,44.78,44.78,44.7,44.73,55300.0,32.0644,32.0644,32.0071,32.0286,55300.0
2012-03-23 11:10:00,44.73,44.76,44.7,44.74,56600.0,32.0286,32.0501,32.0071,32.0358,56600.0
2012-03-23 11:20:00,44.75,44.83,44.72,44.82,83000.0,32.0429,32.1002,32.0214,32.093,83000.0
2012-03-23 11:30:00,44.83,44.88,44.83,44.87,58100.0,32.1002,32.136,32.1002,32.1288,58100.0
2012-03-23 11:40:00,44.88,44.91,44.86,44.91,75500.0,32.136,32.1575,32.1217,32.1575,75500.0
2012-03-23 11:50:00,44.91,44.92,44.89,44.9,40500.0,32.1575,32.1647,32.1432,32.1503,40500.0
2012-03-23 12:00:00,44.9,44.92,44.84,44.86,55400.0,32.1503,32.1647,32.1074,32.1217,55400.0
2012-03-23 12:10:00,44.86,44.86,44.78,44.8,56000.0,32.1217,32.1217,32.0644,32.0787,56000.0
2012-03-23 12:20:00,44.8,44.86,44.79,44.85,107900.0,32.0787,32.1217,32.0716,32.1145,107900.0
2012-03-23 12:30:00,44.85,44.91,44.84,44.91,95000.0,32.1145,32.1575,32.1074,32.1575,95000.0
2012-03-23 12:40:00,44.91,44.94,44.91,44.93,46600.0,32.1575,32.179,32.1575,32.1718,46600.0
2012-03-23 12:50:00,44.93,45.0,44.91,44.97,66200.0,32.1718,32.2219,32.1575,32.2005,66200.0
2012-03-23 13:00:00,44.97,45.01,44.97,44.98,53000.0,32.2005,32.2291,32.2005,32.2076,53000.0
2012-03-23 13:10:00,44.99,45.01,44.98,45.0,42600.0,32.2148,32.2291,32.2076,32.2219,42600.0
2012-03-23 13:20:00,45.01,45.04,44.99,45.02,93700.0,32.2291,32.2506,32.2148,32.2363,93700.0
2012-03-23 13:30:00,45.03,45.06,45.03,45.03,45600.0,32.2434,32.2649,32.2434,32.2434,45600.0
2012-03-23 13:40:00,45.04,45.08,45.03,45.08,59100.0,32.2506,32.2792,32.2434,32.2792,59100.0
2012-03-23 13:50:00,45.08,45.09,45.05,45.05,98600.0,32.2792,32.2864,32.2577,32.2577,98600.0
2012-03-23 14:00:00,45.04,45.1,45.04,45.08,77000.0,32.2506,32.2935,32.2506,32.2792,77000.0
2012-03-23 14:10:00,45.08,45.12,45.04,45.1,98700.0,32.2792,32.3079,32.2506,32.2935,98700.0
2012-03-23 14:20:00,45.1,45.13,45.08,45.12,80200.0,32.2935,32.315,32.2792,32.3079,80200.0
2012-03-23 14:30:00,45.12,45.14,45.09,45.12,127900.0,32.3079,32.3222,32.2864,32.3079,127900.0
2012-03-23 14:40:00,45.12,45.15,45.08,45.14,125000.0,32.3079,32.3293,32.2792,32.3222,125000.0
2012-03-23 14:50:00,45.14,45.17,45.11,45.12,124800.0,32.3222,32.3437,32.3007,32.3079,124800.0
2012-03-23 15:00:00,45.13,45.15,45.13,45.14,115100.0,32.315,32.3293,32.315,32.3222,115100.0
2012-03-23 15:10:00,45.14,45.19,45.14,45.17,151700.0,32.3222,32.358,32.3222,32.3437,151700.0
2012-03-23 15:20:00,45.17,45.22,45.17,45.22,139000.0,32.3437,32.3795,32.3437,32.3795,139000.0
2012-03-23 15:30:00,45.21,45.24,45.15,45.17,179000.0,32.3723,32.3938,32.3293,32.3437,179000.0
2012-03-23 15:40:00,45.17,45.19,45.12,45.13,223400.0,32.3437,32.358,32.3079,32.315,223400.0
2012-03-23 15:50:00,45.13,45.19,45.13,45.15,399200.0,32.315,32.358,32.315,32.3293,399200.0
2012-03-26 09:30:00,45.32,45.5,45.31,45.41,255500.0,32.4511,32.58,32.4439,32.5155,255500.0
2012-03-26 09:40:00,45.42,45.5,45.41,45.49,167900.0,32.5227,32.58,32.5155,32.5728,167900.0
2012-03-26 09:50:00,45.5,45.56,45.48,45.54,279300.0,32.58,32.6229,32.5656,32.6086,279300.0
2012-03-26 10:00:00,45.54,45.59,45.52,45.59,172100.0,32.6086,32.6444,32.5943,32.6444,172100.0
2012-03-26 10:10:00,45.58,45.6,45.54,45.55,136700.0,32.6372,32.6516,32.6086,32.6158,136700.0
2012-03-26 10:20:00,45.54,45.61,45.51,45.61,105700.0,32.6086,32.6587,32.5871,32.6587,105700.0
2012-03-26 10:30:00,45.61,45.64,45.56,45.63,81500.0,32.6587,32.6802,32.6229,32.673,81500.0
2012-03-26 10:40:00,45.64,45.66,45.61,45.64,79300.0,32.6802,32.6945,32.6587,32.6802,79300.0
2012-03-26 10:50:00,45.64,45.65,45.63,45.64,116400.0,32.6802,32.6874,32.673,32.6802,116400.0
2012-03-26 11:00:00,45.64,45.64,45.59,45.64,96300.0,32.6802,32.6802,32.6444,32.6802,96300.0
2012-03-26 11:10:00,45.64,45.66,45.61,45.61,87800.0,32.6802,32.6945,32.6587,32.6587,87800.0
2012-03-26 11:20:00,45.62,45.65,45.59,45.64,72200.0,32.6659,32.6874,32.6444,32.6802,72200.0
2012-03-26 11:30:00,45.65,45.69,45.64,45.67,71700.0,32.6874,32.716,32.6802,32.7017,71700.0
2012-03-26 11:40:00,45.67,45.7,45.67,45.69,59000.0,32.7017,32.7232,32.7017,32.716,59000.0
2012-03-26 11:50:00,45.69,45.7,45.63,45.64,69500.0,32.716,32.7232,32.673,32.6802,69500.0
2012-03-26 12:00:00,45.64,45.69,45.63,45.69,47300.0,32.6802,32.716,32.673,32.716,47300.0
2012-03-26 12:10:00,45.69,45.7,45.64,45.65,65100.0,32.716,32.7232,32.6802,32.6874,65100.0
2012-03-26 12:20:00,45.65,45.66,45.62,45.62,124500.0,32.6874,32.6945,32.6659,32.6659,124500.0
2012-03-26 12:30:00,45.62,45.64,45.6,45.6,52600.0,32.6659,32.6802,32.6516,32.6516,52600.0
2012-03-26 12:40:00,45.6,45.61,45.56,45.59,51800.0,32.6516,32.6587,32.6229,32.6444,51800.0
2012-03-26 12:50:00,45.59,45.6,45.55,45.59,57200.0,32.6444,32.6516,32.6158,32.6444,57200.0
2012-03-26 13:00:00,45.59,45.59,45.56,45.56,61200.0,32.6444,32.6444,32.6229,32.6229,61200.0
2012-03-26 13:10:00,45.56,45.56,45.51,45.53,78500.0,32.6229,32.6229,32.5871,32.6014,78500.0
2012-03-26 13:20:00,45.53,45.58,45.5,45.55,98700.0,32.6014,32.6372,32.58,32.6158,98700.0
2012-03-26 13:30:00,45.55,45.6,45.55,45.6,42600.0,32.6158,32.6516,32.6158,32.6516,42600.0
2012-03-26 13:40:00,45.6,45.62,45.59,45.62,41600.0,32.6516,32.6659,32.6444,32.6659,41600.0
2012-03-26 13:50:00,45.62,45.63,45.61,45.63,25600.0,32.6659,32.673,32.6587,32.673,25600.0
2012-03-26 14:00:00,45.63,45.64,45.6,45.61,95800.0,32.673,32.6802,32.6516,32.6587,95800.0
2012-03-26 14:10:00,45.61,45.63,45.58,45.59,99300.0,32.6587,32.673,32.6372,32.6444,99300.0
2012-03-26 14:20:00,45.59,45.64,45.58,45.63,68000.0,32.6444,32.6802,32.6372,32.673,68000.0
2012-03-26 14:30:00,45.63,45.65,45.62,45.65,75100.0,32.673,32.6874,32.6659,32.6874,75100.0
2012-03-26 14:40:00,45.64,45.69,45.64,45.67,103600.0,32.6802,32.716,32.6802,32.7017,103600.0
2012-03-26 14:50:00,45.68,45.71,45.65,45.65,134000.0,32.7088,32.7303,32.6874,32.6874,134000.0
2012-03-26 15:00:00,45.65,45.71,45.64,45.69,127800.0,32.6874,32.7303,32.6802,32.716,127800.0
2012-03-26 15:10:00,45.7,45.72,45.68,45.69,98200.0,32.7232,32.7375,32.7088,32.716,98200.0
2012-03-26 15:20:00,45.7,45.71,45.68,45.68,95600.0,32.7232,32.7303,32.7088,32.7088,95600.0
2012-03-26 15:30:00,45.69,45.72,45.67,45.71,94000.0,32.716,32.7375,32.7017,32.7303,94000.0
2012-03-26 15:40:00,45.7,45.72,45.64,45.65,534500.0,32.7232,32.7375,32.6802,32.6874,534500.0
2012-03-26 15:50:00,45.65,45.67,45.62,45.66,675600.0,32.6874,32.7017,32.6659,32.6945,675600.0
2012-03-27 09:30:00,45.79,45.86,45.67,45.81,291000.0,32.7876,32.8377,32.7017,32.8019,291000.0
2012-03-27 09:40:00,45.81,45.88,45.8,45.84,116800.0,32.8019,32.8521,32.7948,32.8234,116800.0
2012-03-27 09:50:00,45.83,45.86,45.8,45.82,90900.0,32.8163,32.8377,32.7948,32.8091,90900.0
2012-03-27 10:00:00,45.81,45.84,45.74,45.84,117500.0,32.8019,32.8234,32.7518,32.8234,117500.0
2012-03-27 10:10:00,45.84,45.85,45.83,45.85,93000.0,32.8234,32.8306,32.8163,32.8306,93000.0
2012-03-27 10:20:00,45.84,45.85,45.77,45.79,60000.0,32.8234,32.8306,32.7733,32.7876,60000.0
2012-03-27 10:30:00,45.8,45.85,45.8,45.84,88400.0,32.7948,32.8306,32.7948,32.8234,88400.0
2012-03-27 10:40:00,45.85,45.85,45.82,45.83,71500.0,32.8306,32.8306,32.8091,32.8163,71500.0
2012-03-27 10:50:00,45.83,45.83,45.75,45.78,75700.0,32.8163,32.8163,32.759,32.7804,75700.0
2012-03-27 11:00:00,45.78,45.81,45.72,45.72,81900.0,32.7804,32.8019,32.7375,32.7375,81900.0
2012-03-27 11:10:00,45.72,45.79,45.69,45.78,94500.0,32.7375,32.7876,32.716,32.7804,94500.0
2012-03-27 11:20:00,45.78,45.81,45.76,45.76,63800.0,32.7804,32.8019,32.7661,32.7661,63800.0
2012-03-27 11:30:00,45.76,45.82,45.76,45.79,57600.0,32.7661,32.8091,32.7661,32.7876,57600.0
2012-03-27 11:40:00,45.78,45.79,45.74,45.74,55400.0,32.7804,32.7876,32.7518,32.7518,55400.0
2012-03-27 11:50:00,45.74,45.76,45.72,45.74,48500.0,32.7518,32.7661,32.7375,32.7518,48500.0
2012-03-27 12:00:00,45.74,45.79,45.74,45.75,61400.0,32.7518,32.7876,32.7518,32.759,61400.0
2012-03-27 12:10:00,45.75,45.77,45.75,45.76,44000.0,32.759,32.7733,32.759,32.7661,44000.0
2012-03-27 12:20:00,45.76,45.76,45.73,45.75,153800.0,32.7661,32.7661,32.7446,32.759,153800.0
2012-03-27 12:30:00,45.75,45.75,45.7,45.73,122000.0,32.759,32.759,32.7232,32.7446,122000.0
2012-03-27 12:40:00,45.74,45.74,45.7,45.7,53200.0,32.7518,32.7518,32.7232,32.7232,53200.0
2012-03-27 12:50:00,45.71,45.71,45.61,45.63,125300.0,32.7303,32.7303,32.6587,32.673,125300.0
2012-03-27 13:00:00,45.63,45.63,45.59,45.61,84900.0,32.673,32.673,32.6444,32.6587,84900.0
2012-03-27 13:10:00,45.61,45.63,45.57,45.58,81100.0,32.6587,32.673,32.6301,32.6372,81100.0
2012-03-27 13:20:00,45.57,45.58,45.53,45.53,77700.0,32.6301,32.6372,32.6014,32.6014,77700.0
2012-03-27 13:30:00,45.54,45.56,45.52,45.53,188500.0,32.6086,32.6229,32.5943,32.6014,188500.0
2012-03-27 13:40:00,45.53,45.54,45.48,45.51,284400.0,32.6014,32.6086,32.5656,32.5871,284400.0
2012-03-27 13:50:00,45.51,45.53,45.44,45.44,94900.0,32.5871,32.6014,32.537,32.537,94900.0
2012-03-27 14:00:00,45.45,45.52,45.44,45.52,80700.0,32.5442,32.5943,32.537,32.5943,80700.0
2012-03-27 14:10:00,45.52,45.53,45.48,45.51,126000.0,32.5943,32.6014,32.5656,32.5871,126000.0
2012-03-27 14:20:00,45.52,45.56,45.51,45.56,63000.0,32.5943,32.6229,32.5871,32.6229,63000.0
2012-03-27 14:30:00,45.56,45.57,45.52,45.54,99600.0,32.6229,32.6301,32.5943,32.6086,99600.0
2012-03-27 14:40:00,45.54,45.55,45.51,45.52,125400.0,32.6086,32.6158,32.5871,32.5943,125400.0
2012-03-27 14:50:00,45.53,45.56,45.52,45.56,80700.0,32.6014,32.6229,32.5943,32.6229,80700.0
2012-03-27 15:00:00,45.56,45.56,45.51,45.52,78700.0,32.6229,32.6229,32.5871,32.5943,78700.0
2012-03-27 15:10:00,45.51,45.52,45.44,45.46,161200.0,32.5871,32.5943,32.537,32.5513,161200.0
2012-03-27 15:20:00,45.45,45.46,45.38,45.39,223800.0,32.5442,32.5513,32.494,32.5012,223800.0
2012-03-27 15:30:00,45.39,45.43,45.37,45.39,327500.0,32.5012,32.5298,32.4869,32.5012,327500.0
2012-03-27 15:40:00,45.4,45.4,45.32,45.34,196100.0,32.5084,32.5084,32.4511,32.4654,196100.0
2012-03-27 15:50:00,45.34,45.36,45.32,45.33,198900.0,32.4654,32.4797,32.4511,32.4582,198900.0
2012-03-28 09:30:00,45.2,45.43,45.08,45.34,206900.0,32.3651,32.5298,32.2792,32.4654,206900.0
2012-03-28 09:40:00,45.35,45.41,45.15,45.15,133400.0,32.4726,32.5155,32.3293,32.3293,133400.0
2012-03-28 09:50:00,45.15,45.21,45.12,45.15,108900.0,32.3293,32.3723,32.3079,32.3293,108900.0
2012-03-28 10:00:00,45.15,45.26,45.13,45.23,146300.0,32.3293,32.4081,32.315,32.3866,146300.0
2012-03-28 10:10:00,45.23,45.27,45.19,45.21,123400.0,32.3866,32.4153,32.358,32.3723,123400.0
2012-03-28 10:20:00,45.2,45.25,45.15,45.21,126000.0,32.3651,32.4009,32.3293,32.3723,126000.0
2012-03-28 10:30:00,45.2,45.25,45.14,45.23,158000.0,32.3651,32.4009,32.3222,32.3866,158000.0
2012-03-28 10:40:00,45.24,45.24,45.15,45.2,164300.0,32.3938,32.3938,32.3293,32.3651,164300.0
2012-03-28 10:50:00,45.19,45.21,45.17,45.21,105300.0,32.358,32.3723,32.3437,32.3723,105300.0
2012-03-28 11:00:00,45.21,45.22,45.16,45.22,154700.0,32.3723,32.3795,32.3365,32.3795,154700.0
2012-03-28 11:10:00,45.22,45.23,45.2,45.23,75200.0,32.3795,32.3866,32.3651,32.3866,75200.0
2012-03-28 11:20:00,45.23,45.23,45.14,45.15,131600.0,32.3866,32.3866,32.3222,32.3293,131600.0
2012-03-28 11:30:00,45.16,45.17,45.12,45.14,101600.0,32.3365,32.3437,32.3079,32.3222,101600.0
2012-03-28 11:40:00,45.15,45.17,45.05,45.05,96300.0,32.3293,32.3437,32.2577,32.2577,96300.0
2012-03-28 11:50:00,45.05,45.05,44.9,44.92,157300.0,32.2577,32.2577,32.1503,32.1647,157300.0
2012-03-28 12:00:00,44.93,45.02,44.92,44.99,157400.0,32.1718,32.2363,32.1647,32.2148,157400.0
2012-03-28 12:10:00,44.99,45.08,44.99,45.07,103300.0,32.2148,32.2792,32.2148,32.2721,103300.0
2012-03-28 12:20:00,45.07,45.08,45.01,45.04,62900.0,32.2721,32.2792,32.2291,32.2506,62900.0
2012-03-28 12:30:00,45.04,45.04,44.84,44.84,232000.0,32.2506,32.2506,32.1074,32.1074,232000.0
2012-03-28 12:40:00,44.85,44.85,44.8,44.82,108600.0,32.1145,32.1145,32.0787,32.093,108600.0
2012-03-28 12:50:00,44.83,44.84,44.78,44.78,80400.0,32.1002,32.1074,32.0644,32.0644,80400.0
2012-03-28 13:00:00,44.79,44.85,44.78,44.8,94800.0,32.0716,32.1145,32.0644,32.0787,94800.0
2012-03-28 13:10:00,44.79,44.8,44.73,44.77,113400.0,32.0716,32.0787,32.0286,32.0572,113400.0
2012-03-28 13:20:00,44.77,44.78,44.71,44.76,160100.0,32.0572,32.0644,32.0143,32.0501,160100.0
2012-03-28 13:30:00,44.76,44.81,44.75,44.78,145000.0,32.0501,32.0859,32.0429,32.0644,145000.0
2012-03-28 13:40:00,44.77,44.84,44.7,44.7,107200.0,32.0572,32.1074,32.0071,32.0071,107200.0
2012-03-28 13:50:00,44.7,44.76,44.67,44.72,160200.0,32.0071,32.0501,31.9856,32.0214,160200.0
2012-03-28 14:00:00,44.72,44.73,44.58,44.58,338600.0,32.0214,32.0286,31.9212,31.9212,338600.0
2012-03-28 14:10:00,44.59,44.63,44.54,44.56,216600.0,31.9284,31.957,31.8926,31.9069,216600.0
2012-03-28 14:20:00,44.55,44.59,44.51,44.58,199400.0,31.8997,31.9284,31.8711,31.9212,199400.0
2012-03-28 14:30:00,44.58,44.63,44.57,44.6,264900.0,31.9212,31.957,31.914,31.9355,264900.0
2012-03-28 14:40:00,44.61,44.65,44.59,44.63,232200.0,31.9427,31.9713,31.9284,31.957,232200.0
2012-03-28 14:50:00,44.63,44.65,44.62,44.63,286800.0,31.957,31.9713,31.9498,31.957,286800.0
2012-03-28 15:00:00,44.63,44.69,44.62,44.66,391100.0,31.957,32.0,31.9498,31.9785,391100.0
2012-03-28 15:10:00,44.66,44.67,44.54,44.59,471100.0,31.9785,31.9856,31.8926,31.9284,471100.0
2012-03-28 15:20:00,44.58,44.61,44.53,44.61,453100.0,31.9212,31.9427,31.8854,31.9427,453100.0
2012-03-28 15:30:00,44.61,44.61,44.56,44.58,383500.0,31.9427,31.9427,31.9069,31.9212,383500.0
2012-03-28 15:40:00,44.58,44.62,44.56,44.58,683200.0,31.9212,31.9498,31.9069,31.9212,683200.0
2012-03-28 15:50:00,44.59,44.6,44.53,44.6,870600.0,31.9284,31.9355,31.8854,31.9355,870600.0
2012-03-29 09:30:00,44.42,44.5,44.21,44.21,220900.0,31.8066,31.8639,31.6563,31.6563,220900.0
2012-03-29 09:40:00,44.22,44.27,44.12,44.12,144400.0,31.6634,31.6992,31.5918,31.5918,144400.0
2012-03-29 09:50:00,44.12,44.2,44.03,44.07,246300.0,31.5918,31.6491,31.5274,31.556,246300.0
2012-03-29 10:00:00,44.07,44.28,44.06,44.23,253500.0,31.556,31.7064,31.5489,31.6706,253500.0
2012-03-29 10:10:00,44.24,44.24,44.03,44.1,259500.0,31.6777,31.6777,31.5274,31.5775,259500.0
2012-03-29 10:20:00,44.1,44.14,43.94,43.94,333700.0,31.5775,31.6061,31.4629,31.4629,333700.0
2012-03-29 10:30:00,43.94,44.07,43.93,44.03,246800.0,31.4629,31.556,31.4558,31.5274,246800.0
2012-03-29 10:40:00,44.03,44.16,44.03,44.1,161000.0,31.5274,31.6205,31.5274,31.5775,161000.0
2012-03-29 10:50:00,44.09,44.13,44.05,44.05,90300.0,31.5703,31.599,31.5417,31.5417,90300.0
2012-03-29 11:00:00,44.05,44.22,44.02,44.21,155100.0,31.5417,31.6634,31.5202,31.6563,155100.0
2012-03-29 11:10:00,44.21,44.27,44.17,44.2,206800.0,31.6563,31.6992,31.6276,31.6491,206800.0
2012-03-29 11:20:00,44.2,44.24,44.15,44.16,148300.0,31.6491,31.6777,31.6133,31.6205,148300.0
2012-03-29 11:30:00,44.16,44.21,44.14,44.16,93500.0,31.6205,31.6563,31.6061,31.6205,93500.0
2012-03-29 11:40:00,44.17,44.23,44.14,44.15,159000.0,31.6276,31.6706,31.6061,31.6133,159000.0
2012-03-29 11:50:00,44.15,44.18,44.09,44.13,145800.0,31.6133,31.6348,31.5703,31.599,145800.0
2012-03-29 12:00:00,44.14,44.28,44.14,44.25,95500.0,31.6061,31.7064,31.6061,31.6849,95500.0
2012-03-29 12:10:00,44.25,44.3,44.24,44.27,77200.0,31.6849,31.7207,31.6777,31.6992,77200.0
2012-03-29 12:20:00,44.27,44.27,44.15,44.15,188100.0,31.6992,31.6992,31.6133,31.6133,188100.0
2012-03-29 12:30:00,44.15,44.25,44.14,44.25,88000.0,31.6133,31.6849,31.6061,31.6849,88000.0
2012-03-29 12:40:00,44.25,44.27,44.23,44.26,68300.0,31.6849,31.6992,31.6706,31.6921,68300.0
2012-03-29 12:50:00,44.25,44.36,44.25,44.35,57300.0,31.6849,31.7637,31.6849,31.7565,57300.0
2012-03-29 13:00:00,44.34,44.34,44.24,44.25,66200.0,31.7493,31.7493,31.6777,31.6849,66200.0
2012-03-29 13:10:00,44.25,44.32,44.23,44.25,131100.0,31.6849,31.735,31.6706,31.6849,131100.0
2012-03-29 13:20:00,44.26,44.31,44.19,44.21,203700.0,31.6921,31.7279,31.6419,31.6563,203700.0
2012-03-29 13:30:00,44.21,44.25,44.17,44.25,104900.0,31.6563,31.6849,31.6276,31.6849,104900.0
2012-03-29 13:40:00,44.25,44.27,44.2,44.25,82000.0,31.6849,31.6992,31.6491,31.6849,82000.0
2012-03-29 13:50:00,44.25,44.27,44.18,44.21,175900.0,31.6849,31.6992,31.6348,31.6563,175900.0
2012-03-29 14:00:00,44.21,44.26,44.17,44.17,104400.0,31.6563,31.6921,31.6276,31.6276,104400.0
2012-03-29 14:10:00,44.17,44.25,44.17,44.23,103000.0,31.6276,31.6849,31.6276,31.6706,103000.0
2012-03-29 14:20:00,44.24,44.27,44.22,44.25,167700.0,31.6777,31.6992,31.6634,31.6849,167700.0
2012-03-29 14:30:00,44.24,44.27,44.22,44.25,119700.0,31.6777,31.6992,31.6634,31.6849,119700.0
2012-03-29 14:40:00,44.26,44.31,44.23,44.3,212500.0,31.6921,31.7279,31.6706,31.7207,212500.0
2012-03-29 14:50:00,44.31,44.32,44.25,44.26,78500.0,31.7279,31.735,31.6849,31.6921,78500.0
2012-03-29 15:00:00,44.26,44.34,44.23,44.34,114200.0,31.6921,31.7493,31.6706,31.7493,114200.0
2012-03-29 15:10:00,44.34,44.43,44.34,44.38,92500.0,31.7493,31.8138,31.7493,31.778,92500.0
2012-03-29 15:20:00,44.39,44.4,44.3,44.32,193200.0,31.7851,31.7923,31.7207,31.735,193200.0
2012-03-29 15:30:00,44.33,44.41,44.32,44.37,186600.0,31.7422,31.7995,31.735,31.7708,186600.0
2012-03-29 15:40:00,44.36,44.43,44.36,44.42,253500.0,31.7637,31.8138,31.7637,31.8066,253500.0
2012-03-29 15:50:00,44.41,44.42,44.31,44.31,694600.0,31.7995,31.8066,31.7279,31.7279,694600.0
2012-03-30 09:30:00,44.59,44.69,44.47,44.66,149000.0,31.9284,32.0,31.8424,31.9785,149000.0
2012-03-30 09:40:00,44.66,44.66,44.45,44.66,117000.0,31.9785,31.9785,31.8281,31.9785,117000.0
2012-03-30 09:50:00,44.67,44.74,44.54,44.55,111600.0,31.9856,32.0358,31.8926,31.8997,111600.0
2012-03-30 10:00:00,44.56,44.7,44.55,44.64,225900.0,31.9069,32.0071,31.8997,31.9642,225900.0
2012-03-30 10:10:00,44.64,44.7,44.62,44.62,149800.0,31.9642,32.0071,31.9498,31.9498,149800.0
2012-03-30 10:20:00,44.62,44.69,44.61,44.69,159900.0,31.9498,32.0,31.9427,32.0,159900.0
2012-03-30 10:30:00,44.69,44.73,44.63,44.64,172500.0,32.0,32.0286,31.957,31.9642,172500.0
2012-03-30 10:40:00,44.64,44.67,44.58,44.58,202800.0,31.9642,31.9856,31.9212,31.9212,202800.0
2012-03-30 10:50:00,44.58,44.59,44.5,44.58,161500.0,31.9212,31.9284,31.8639,31.9212,161500.0
2012-03-30 11:00:00,44.58,44.75,44.58,44.72,104700.0,31.9212,32.0429,31.9212,32.0214,104700.0
2012-03-30 11:10:00,44.72,44.81,44.72,44.79,104500.0,32.0214,32.0859,32.0214,32.0716,104500.0
2012-03-30 11:20:00,44.8,44.8,44.69,44.72,130100.0,32.0787,32.0787,32.0,32.0214,130100.0
2012-03-30 11:30:00,44.72,44.83,44.67,44.79,177900.0,32.0214,32.1002,31.9856,32.0716,177900.0
2012-03-30 11:40:00,44.79,44.86,44.79,44.84,71300.0,32.0716,32.1217,32.0716,32.1074,71300.0
2012-03-30 11:50:00,44.84,44.9,44.84,44.88,202300.0,32.1074,32.1503,32.1074,32.136,202300.0
2012-03-30 12:00:00,44.87,44.88,44.87,44.88,50200.0,32.1288,32.136,32.1288,32.136,50200.0
2012-03-30 12:10:00,44.87,44.88,44.84,44.87,106700.0,32.1288,32.136,32.1074,32.1288,106700.0
2012-03-30 12:20:00,44.88,44.91,44.87,44.91,77900.0,32.136,32.1575,32.1288,32.1575,77900.0
2012-03-30 12:30:00,44.9,44.95,44.87,44.95,86300.0,32.1503,32.1861,32.1288,32.1861,86300.0
2012-03-30 12:40:00,44.95,44.98,44.94,44.95,82900.0,32.1861,32.2076,32.179,32.1861,82900.0
2012-03-30 12:50:00,44.95,44.97,44.85,44.89,184100.0,32.1861,32.2005,32.1145,32.1432,184100.0
2012-03-30 13:00:00,44.89,44.94,44.87,44.93,218400.0,32.1432,32.179,32.1288,32.1718,218400.0
2012-03-30 13:10:00,44.93,44.93,44.87,44.9,153100.0,32.1718,32.1718,32.1288,32.1503,153100.0
2012-03-30 13:20:00,44.89,44.9,44.87,44.89,64200.0,32.1432,32.1503,32.1288,32.1432,64200.0
2012-03-30 13:30:00,44.88,44.91,44.88,44.89,60000.0,32.136,32.1575,32.136,32.1432,60000.0
2012-03-30 13:40:00,44.89,44.9,44.88,44.89,53400.0,32.1432,32.1503,32.136,32.1432,53400.0
2012-03-30 13:50:00,44.89,44.9,44.88,44.9,63400.0,32.1432,32.1503,32.136,32.1503,63400.0
2012-03-30 14:00:00,44.9,44.95,44.89,44.91,99200.0,32.1503,32.1861,32.1432,32.1575,99200.0
2012-03-30 14:10:00,44.91,44.97,44.91,44.92,125700.0,32.1575,32.2005,32.1575,32.1647,125700.0
2012-03-30 14:20:00,44.92,44.99,44.92,44.96,115600.0,32.1647,32.2148,32.1647,32.1933,115600.0
2012-03-30 14:30:00,44.95,44.96,44.85,44.9,125900.0,32.1861,32.1933,32.1145,32.1503,125900.0
2012-03-30 14:40:00,44.9,45.0,44.9,45.0,228300.0,32.1503,32.2219,32.1503,32.2219,228300.0
2012-03-30 14:50:00,45.0,45.0,44.92,44.93,88000.0,32.2219,32.2219,32.1647,32.1718,88000.0
2012-03-30 15:00:00,44.93,44.95,44.92,44.95,120000.0,32.1718,32.1861,32.1647,32.1861,120000.0
2012-03-30 15:10:00,44.95,44.95,44.87,44.92,206500.0,32.1861,32.1861,32.1288,32.1647,206500.0
2012-03-30 15:20:00,44.93,44.97,44.92,44.95,199200.0,32.1718,32.2005,32.1647,32.1861,199200.0
2012-03-30 15:30:00,44.95,44.96,44.87,44.87,195900.0,32.1861,32.1933,32.1288,32.1288,195900.0
2012-03-30 15:40:00,44.87,44.91,44.83,44.83,399500.0,32.1288,32.1575,32.1002,32.1002,399500.0
2012-03-30 15:50:00,44.83,44.87,44.79,44.81,699500.0,32.1002,32.1288,32.0716,32.0859,699500.0
2012-04-02 09:30:00,44.2,44.6,44.15,44.52,506700.0,31.6491,31.9355,31.6133,31.8782,506700.0
2012-04-02 09:40:00,44.53,44.79,44.52,44.79,261200.0,31.8854,32.0716,31.8782,32.0716,261200.0
2012-04-02 09:50:00,44.79,44.86,44.76,44.84,424000.0,32.0716,32.1217,32.0501,32.1074,424000.0
2012-04-02 10:00:00,44.84,44.98,44.8,44.95,271200.0,32.1074,32.2076,32.0787,32.1861,271200.0
2012-04-02 10:10:00,44.95,44.99,44.88,44.88,223900.0,32.1861,32.2148,32.136,32.136,223900.0
2012-04-02 10:20:00,44.89,44.94,44.85,44.89,194500.0,32.1432,32.179,32.1145,32.1432,194500.0
2012-04-02 10:30:00,44.88,44.9,44.74,44.75,180500.0,32.136,32.1503,32.0358,32.0429,180500.0
2012-04-02 10:40:00,44.75,44.86,44.75,44.86,87200.0,32.0429,32.1217,32.0429,32.1217,87200.0
2012-04-02 10:50:00,44.87,44.89,44.76,44.84,130600.0,32.1288,32.1432,32.0501,32.1074,130600.0
2012-04-02 11:00:00,44.85,44.89,44.81,44.82,121500.0,32.1145,32.1432,32.0859,32.093,121500.0
2012-04-02 11:10:00,44.82,44.95,44.82,44.9,105800.0,32.093,32.1861,32.093,32.1503,105800.0
2012-04-02 11:20:00,44.91,44.95,44.88,44.93,216600.0,32.1575,32.1861,32.136,32.1718,216600.0
2012-04-02 11:30:00,44.94,44.98,44.94,44.97,70900.0,32.179,32.2076,32.179,32.2005,70900.0
2012-04-02 11:40:00,44.98,45.0,44.96,44.96,93300.0,32.2076,32.2219,32.1933,32.1933,93300.0
2012-04-02 11:50:00,44.96,44.98,44.92,44.96,100400.0,32.1933,32.2076,32.1647,32.1933,100400.0
2012-04-02 12:00:00,44.96,45.02,44.96,45.01,178200.0,32.1933,32.2363,32.1933,32.2291,178200.0
2012-04-02 12:10:00,45.01,45.09,45.0,45.09,112400.0,32.2291,32.2864,32.2219,32.2864,112400.0
2012-04-02 12:20:00,45.09,45.1,45.01,45.01,72700.0,32.2864,32.2935,32.2291,32.2291,72700.0
2012-04-02 12:30:00,45.02,45.1,44.99,45.09,111400.0,32.2363,32.2935,32.2148,32.2864,111400.0
2012-04-02 12:40:00,45.08,45.1,45.05,45.05,108800.0,32.2792,32.2935,32.2577,32.2577,108800.0
2012-04-02 12:50:00,45.05,45.09,45.03,45.08,103000.0,32.2577,32.2864,32.2434,32.2792,103000.0
2012-04-02 13:00:00,45.08,45.08,45.02,45.04,89300.0,32.2792,32.2792,32.2363,32.2506,89300.0
2012-04-02 13:10:00,45.05,45.1,45.05,45.09,141700.0,32.2577,32.2935,32.2577,32.2864,141700.0
2012-04-02 13:20:00,45.1,45.1,45.08,45.08,102100.0,32.2935,32.2935,32.2792,32.2792,102100.0
2012-04-02 13:30:00,45.09,45.09,45.05,45.09,80600.0,32.2864,32.2864,32.2577,32.2864,80600.0
2012-04-02 13:40:00,45.08,45.12,45.06,45.06,127100.0,32.2792,32.3079,32.2649,32.2649,127100.0
2012-04-02 13:50:00,45.06,45.11,45.06,45.11,73600.0,32.2649,32.3007,32.2649,32.3007,73600.0
2012-04-02 14:00:00,45.11,45.11,45.08,45.08,83000.0,32.3007,32.3007,32.2792,32.2792,83000.0
2012-04-02 14:10:00,45.08,45.1,45.04,45.09,97700.0,32.2792,32.2935,32.2506,32.2864,97700.0
2012-04-02 14:20:00,45.09,45.13,45.09,45.09,83600.0,32.2864,32.315,32.2864,32.2864,83600.0
2012-04-02 14:30:00,45.1,45.13,45.09,45.11,112500.0,32.2935,32.315,32.2864,32.3007,112500.0
2012-04-02 14:40:00,45.11,45.16,45.09,45.12,95200.0,32.3007,32.3365,32.2864,32.3079,95200.0
2012-04-02 14:50:00,45.12,45.16,45.09,45.11,94500.0,32.3079,32.3365,32.2864,32.3007,94500.0
2012-04-02 15:00:00,45.12,45.18,45.11,45.18,128200.0,32.3079,32.3508,32.3007,32.3508,128200.0
2012-04-02 15:10:00,45.18,45.19,45.12,45.12,105400.0,32.3508,32.358,32.3079,32.3079,105400.0
2012-04-02 15:20:00,45.12,45.18,45.12,45.16,147800.0,32.3079,32.3508,32.3079,32.3365,147800.0
2012-04-02 15:30:00,45.16,45.16,45.08,45.13,222800.0,32.3365,32.3365,32.2792,32.315,222800.0
2012-04-02 15:40:00,45.13,45.16,45.07,45.08,271100.0,32.315,32.3365,32.2721,32.2792,271100.0
2012-04-02 15:50:00,45.08,45.11,45.01,45.07,447900.0,32.2792,32.3007,32.2291,32.2721,447900.0
2012-04-03 09:30:00,44.9,45.07,44.88,45.06,210700.0,32.1503,32.2721,32.136,32.2649,210700.0
2012-04-03 09:40:00,45.06,45.11,44.98,45.06,143100.0,32.2649,32.3007,32.2076,32.2649,143100.0
2012-04-03 09:50:00,45.05,45.14,44.97,45.04,173000.0,32.2577,32.3222,32.2005,32.2506,173000.0
2012-04-03 10:00:00,45.03,45.08,44.96,44.97,156000.0,32.2434,32.2792,32.1933,32.2005,156000.0
2012-04-03 10:10:00,44.97,44.98,44.85,44.87,169100.0,32.2005,32.2076,32.1145,32.1288,169100.0
2012-04-03 10:20:00,44.87,44.96,44.87,44.93,180500.0,32.1288,32.1933,32.1288,32.1718,180500.0
2012-04-03 10:30:00,44.92,45.0,44.91,44.97,210700.0,32.1647,32.2219,32.1575,32.2005,210700.0
2012-04-03 10:40:00,44.97,45.02,44.96,44.96,143100.0,32.2005,32.2363,32.1933,32.1933,143100.0
2012-04-03 10:50:00,44.96,45.0,44.92,44.93,152700.0,32.1933,32.2219,32.1647,32.1718,152700.0
2012-04-03 11:00:00,44.94,44.94,44.89,44.9,142800.0,32.179,32.179,32.1432,32.1503,142800.0
2012-04-03 11:10:00,44.89,44.93,44.86,44.91,220600.0,32.1432,32.1718,32.1217,32.1575,220600.0
2012-04-03 11:20:00,44.91,44.94,44.82,44.85,131000.0,32.1575,32.179,32.093,32.1145,131000.0
2012-04-03 11:30:00,44.86,44.91,44.82,44.82,131000.0,32.1217,32.1575,32.093,32.093,131000.0
2012-04-03 11:40:00,44.82,44.86,44.79,44.86,94000.0,32.093,32.1217,32.0716,32.1217,94000.0
2012-04-03 11:50:00,44.85,44.87,44.84,44.85,72600.0,32.1145,32.1288,32.1074,32.1145,72600.0
2012-04-03 12:00:00,44.84,44.85,44.8,44.8,83500.0,32.1074,32.1145,32.0787,32.0787,83500.0
2012-04-03 12:10:00,44.8,44.84,44.79,44.79,95600.0,32.0787,32.1074,32.0716,32.0716,95600.0
2012-04-03 12:20:00,44.79,44.79,44.74,44.77,91500.0,32.0716,32.0716,32.0358,32.0572,91500.0
2012-04-03 12:30:00,44.78,44.84,44.77,44.83,64300.0,32.0644,32.1074,32.0572,32.1002,64300.0
2012-04-03 12:40:00,44.83,44.86,44.81,44.84,79700.0,32.1002,32.1217,32.0859,32.1074,79700.0
2012-04-03 12:50:00,44.85,44.89,44.84,44.84,79200.0,32.1145,32.1432,32.1074,32.1074,79200.0
2012-04-03 13:00:00,44.85,44.89,44.8,44.8,188000.0,32.1145,32.1432,32.0787,32.0787,188000.0
2012-04-03 13:10:00,44.8,44.8,44.78,44.79,88000.0,32.0787,32.0787,32.0644,32.0716,88000.0
2012-04-03 13:20:00,44.79,44.83,44.77,44.81,72600.0,32.0716,32.1002,32.0572,32.0859,72600.0
2012-04-03 13:30:00,44.81,44.84,44.8,44.82,50300.0,32.0859,32.1074,32.0787,32.093,50300.0
2012-04-03 13:40:00,44.82,44.85,44.82,44.84,41000.0,32.093,32.1145,32.093,32.1074,41000.0
2012-04-03 13:50:00,44.84,44.88,44.84,44.87,103500.0,32.1074,32.136,32.1074,32.1288,103500.0
2012-04-03 14:00:00,44.87,44.87,44.63,44.67,273500.0,32.1288,32.1288,31.957,31.9856,273500.0
2012-04-03 14:10:00,44.67,44.7,44.59,44.69,118400.0,31.9856,32.0071,31.9284,32.0,118400.0
2012-04-03 14:20:00,44.7,44.7,44.63,44.65,61300.0,32.0071,32.0071,31.957,31.9713,61300.0
2012-04-03 14:30:00,44.65,44.67,44.56,44.57,102500.0,31.9713,31.9856,31.9069,31.914,102500.0
2012-04-03 14:40:00,44.57,44.63,44.51,44.63,161100.0,31.914,31.957,31.8711,31.957,161100.0
2012-04-03 14:50:00,44.62,44.73,44.61,44.72,176500.0,31.9498,32.0286,31.9427,32.0214,176500.0
2012-04-03 15:00:00,44.71,44.81,44.71,44.79,196500.0,32.0143,32.0859,32.0143,32.0716,196500.0
2012-04-03 15:10:00,44.78,44.85,44.76,44.78,210800.0,32.0644,32.1145,32.0501,32.0644,210800.0
2012-04-03 15:20:00,44.78,44.78,44.68,44.71,229900.0,32.0644,32.0644,31.9928,32.0143,229900.0
2012-04-03 15:30:00,44.71,44.82,44.69,44.76,229500.0,32.0143,32.093,32.0,32.0501,229500.0
2012-04-03 15:40:00,44.76,44.84,44.75,44.84,304000.0,32.0501,32.1074,32.0429,32.1074,304000.0
2012-04-03 15:50:00,44.83,44.9,44.78,44.88,707500.0,32.1002,32.1503,32.0644,32.136,707500.0
2012-04-04 09:30:00,44.58,44.77,44.36,44.74,223100.0,31.9212,32.0572,31.7637,32.0358,223100.0
2012-04-04 09:40:00,44.74,44.75,44.52,44.58,112900.0,32.0358,32.0429,31.8782,31.9212,112900.0
2012-04-04 09:50:00,44.59,44.75,44.55,44.72,110700.0,31.9284,32.0429,31.8997,32.0214,110700.0
2012-04-04 10:00:00,44.7,44.75,44.6,44.63,118500.0,32.0071,32.0429,31.9355,31.957,118500.0
2012-04-04 10:10:00,44.62,44.69,44.55,44.56,201300.0,31.9498,32.0,31.8997,31.9069,201300.0
2012-04-04 10:20:00,44.57,44.65,44.52,44.59,142300.0,31.914,31.9713,31.8782,31.9284,142300.0
2012-04-04 10:30:00,44.59,44.66,44.5,44.6,127000.0,31.9284,31.9785,31.8639,31.9355,127000.0
2012-04-04 10:40:00,44.6,44.66,44.59,44.64,56100.0,31.9355,31.9785,31.9284,31.9642,56100.0
2012-04-04 10:50:00,44.64,44.65,44.54,44.55,71600.0,31.9642,31.9713,31.8926,31.8997,71600.0
2012-04-04 11:00:00,44.54,44.61,44.51,44.61,112500.0,31.8926,31.9427,31.8711,31.9427,112500.0
2012-04-04 11:10:00,44.62,44.64,44.56,44.56,65000.0,31.9498,31.9642,31.9069,31.9069,65000.0
2012-04-04 11:20:00,44.56,44.57,44.51,44.53,68500.0,31.9069,31.914,31.8711,31.8854,68500.0
2012-04-04 11:30:00,44.52,44.63,44.52,44.6,81900.0,31.8782,31.957,31.8782,31.9355,81900.0
2012-04-04 11:40:00,44.61,44.68,44.59,44.59,70700.0,31.9427,31.9928,31.9284,31.9284,70700.0
2012-04-04 11:50:00,44.59,44.61,44.55,44.55,82800.0,31.9284,31.9427,31.8997,31.8997,82800.0
2012-04-04 12:00:00,44.55,44.6,44.55,44.57,53800.0,31.8997,31.9355,31.8997,31.914,53800.0
2012-04-04 12:10:00,44.57,44.6,44.55,44.56,70500.0,31.914,31.9355,31.8997,31.9069,70500.0
2012-04-04 12:20:00,44.57,44.57,44.47,44.47,46300.0,31.914,31.914,31.8424,31.8424,46300.0
2012-04-04 12:30:00,44.47,44.49,44.45,44.45,47600.0,31.8424,31.8568,31.8281,31.8281,47600.0
2012-04-04 12:40:00,44.45,44.46,44.38,44.4,87800.0,31.8281,31.8353,31.778,31.7923,87800.0
2012-04-04 12:50:00,44.4,44.43,44.38,44.4,135400.0,31.7923,31.8138,31.778,31.7923,135400.0
2012-04-04 13:00:00,44.39,44.4,44.37,44.4,65800.0,31.7851,31.7923,31.7708,31.7923,65800.0
2012-04-04 13:10:00,44.39,44.39,44.3,44.32,144200.0,31.7851,31.7851,31.7207,31.735,144200.0
2012-04-04 13:20:00,44.32,44.34,44.26,44.26,119400.0,31.735,31.7493,31.6921,31.6921,119400.0
2012-04-04 13:30:00,44.26,44.33,44.26,44.3,72500.0,31.6921,31.7422,31.6921,31.7207,72500.0
2012-04-04 13:40:00,44.3,44.37,44.28,44.34,159900.0,31.7207,31.7708,31.7064,31.7493,159900.0
2012-04-04 13:50:00,44.34,44.38,44.34,44.35,129000.0,31.7493,31.778,31.7493,31.7565,129000.0
2012-04-04 14:00:00,44.35,44.38,44.33,44.34,73400.0,31.7565,31.778,31.7422,31.7493,73400.0
2012-04-04 14:10:00,44.35,44.4,44.35,44.39,46500.0,31.7565,31.7923,31.7565,31.7851,46500.0
2012-04-04 14:20:00,44.39,44.4,44.33,44.34,65600.0,31.7851,31.7923,31.7422,31.7493,65600.0
2012-04-04 14:30:00,44.34,44.44,44.33,44.44,210200.0,31.7493,31.821,31.7422,31.821,210200.0
2012-04-04 14:40:00,44.44,44.49,44.43,44.46,102500.0,31.821,31.8568,31.8138,31.8353,102500.0
2012-04-04 14:50:00,44.46,44.49,44.42,44.48,154000.0,31.8353,31.8568,31.8066,31.8496,154000.0
2012-04-04 15:00:00,44.49,44.53,44.46,44.52,75800.0,31.8568,31.8854,31.8353,31.8782,75800.0
2012-04-04 15:10:00,44.52,44.53,44.43,44.45,220700.0,31.8782,31.8854,31.8138,31.8281,220700.0
2012-04-04 15:20:00,44.44,44.47,44.42,44.44,116700.0,31.821,31.8424,31.8066,31.821,116700.0
2012-04-04 15:30:00,44.44,44.49,44.43,44.43,121300.0,31.821,31.8568,31.8138,31.8138,121300.0
2012-04-04 15:40:00,44.44,44.45,44.32,44.34,344600.0,31.821,31.8281,31.735,31.7493,344600.0
2012-04-04 15:50:00,44.34,44.36,44.29,44.29,504500.0,31.7493,31.7637,31.7135,31.7135,504500.0
2012-04-05 09:30:00,44.1,44.27,44.07,44.16,233500.0,31.5775,31.6992,31.556,31.6205,233500.0
2012-04-05 09:40:00,44.16,44.32,44.16,44.24,150400.0,31.6205,31.735,31.6205,31.6777,150400.0
2012-04-05 09:50:00,44.24,44.29,44.13,44.16,153700.0,31.6777,31.7135,31.599,31.6205,153700.0
2012-04-05 10:00:00,44.16,44.26,44.15,44.16,190900.0,31.6205,31.6921,31.6133,31.6205,190900.0
2012-04-05 10:10:00,44.16,44.24,44.13,44.16,174200.0,31.6205,31.6777,31.599,31.6205,174200.0
2012-04-05 10:20:00,44.16,44.29,44.16,44.28,102100.0,31.6205,31.7135,31.6205,31.7064,102100.0
2012-04-05 10:30:00,44.29,44.35,44.23,44.35,95800.0,31.7135,31.7565,31.6706,31.7565,95800.0
2012-04-05 10:40:00,44.36,44.49,44.35,44.43,277000.0,31.7637,31.8568,31.7565,31.8138,277000.0
2012-04-05 10:50:00,44.43,44.45,44.38,44.42,118800.0,31.8138,31.8281,31.778,31.8066,118800.0
2012-04-05 11:00:00,44.42,44.55,44.41,44.55,159000.0,31.8066,31.8997,31.7995,31.8997,159000.0
2012-04-05 11:10:00,44.54,44.63,44.52,44.54,139000.0,31.8926,31.957,31.8782,31.8926,139000.0
2012-04-05 11:20:00,44.54,44.6,44.54,44.59,83500.0,31.8926,31.9355,31.8926,31.9284,83500.0
2012-04-05 11:30:00,44.59,44.63,44.54,44.58,266300.0,31.9284,31.957,31.8926,31.9212,266300.0
2012-04-05 11:40:00,44.58,44.62,44.56,44.56,223000.0,31.9212,31.9498,31.9069,31.9069,223000.0
2012-04-05 11:50:00,44.56,44.65,44.56,44.62,113300.0,31.9069,31.9713,31.9069,31.9498,113300.0
2012-04-05 12:00:00,44.62,44.64,44.59,44.59,131100.0,31.9498,31.9642,31.9284,31.9284,131100.0
2012-04-05 12:10:00,44.6,44.63,44.58,44.59,131700.0,31.9355,31.957,31.9212,31.9284,131700.0
2012-04-05 12:20:00,44.59,44.62,44.57,44.62,139700.0,31.9284,31.9498,31.914,31.9498,139700.0
2012-04-05 12:30:00,44.62,44.63,44.59,44.6,49000.0,31.9498,31.957,31.9284,31.9355,49000.0
2012-04-05 12:40:00,44.61,44.61,44.58,44.6,53200.0,31.9427,31.9427,31.9212,31.9355,53200.0
2012-04-05 12:50:00,44.61,44.65,44.6,44.64,48400.0,31.9427,31.9713,31.9355,31.9642,48400.0
2012-04-05 13:00:00,44.64,44.67,44.64,44.65,53800.0,31.9642,31.9856,31.9642,31.9713,53800.0
2012-04-05 13:10:00,44.66,44.72,44.65,44.69,65100.0,31.9785,32.0214,31.9713,32.0,65100.0
2012-04-05 13:20:00,44.69,44.71,44.69,44.71,48500.0,32.0,32.0143,32.0,32.0143,48500.0
2012-04-05 13:30:00,44.7,44.7,44.68,44.69,30100.0,32.0071,32.0071,31.9928,32.0,30100.0
2012-04-05 13:40:00,44.69,44.71,44.59,44.59,105200.0,32.0,32.0143,31.9284,31.9284,105200.0
2012-04-05 13:50:00,44.58,44.59,44.54,44.58,79300.0,31.9212,31.9284,31.8926,31.9212,79300.0
2012-04-05 14:00:00,44.57,44.63,44.57,44.6,47700.0,31.914,31.957,31.914,31.9355,47700.0
2012-04-05 14:10:00,44.61,44.7,44.6,44.69,180300.0,31.9427,32.0071,31.9355,32.0,180300.0
2012-04-05 14:20:00,44.68,44.72,44.68,44.71,50800.0,31.9928,32.0214,31.9928,32.0143,50800.0
2012-04-05 14:30:00,44.71,44.71,44.63,44.63,72500.0,32.0143,32.0143,31.957,31.957,72500.0
2012-04-05 14:40:00,44.63,44.65,44.61,44.63,78300.0,31.957,31.9713,31.9427,31.957,78300.0
2012-04-05 14:50:00,44.63,44.65,44.61,44.64,157800.0,31.957,31.9713,31.9427,31.9642,157800.0
2012-04-05 15:00:00,44.64,44.67,44.63,44.66,59400.0,31.9642,31.9856,31.957,31.9785,59400.0
2012-04-05 15:10:00,44.66,44.69,44.61,44.68,91800.0,31.9785,32.0,31.9427,31.9928,91800.0
2012-04-05 15:20:00,44.68,44.71,44.67,44.69,73600.0,31.9928,32.0143,31.9856,32.0,73600.0
2012-04-05 15:30:00,44.69,44.7,44.65,44.68,106000.0,32.0,32.0071,31.9713,31.9928,106000.0
2012-04-05 15:40:00,44.67,44.7,44.64,44.65,140000.0,31.9856,32.0071,31.9642,31.9713,140000.0
2012-04-05 15:50:00,44.64,44.7,44.62,44.62,332700.0,31.9642,32.0071,31.9498,31.9498,332700.0
2012-04-09 09:30:00,44.17,44.17,43.75,43.89,450100.0,31.6276,31.6276,31.3269,31.4271,450100.0
2012-04-09 09:40:00,43.9,43.95,43.79,43.86,188500.0,31.4343,31.4701,31.3555,31.4056,188500.0
2012-04-09 09:50:00,43.86,43.92,43.82,43.82,154700.0,31.4056,31.4486,31.377,31.377,154700.0
2012-04-09 10:00:00,43.83,43.91,43.75,43.75,220700.0,31.3842,31.4414,31.3269,31.3269,220700.0
2012-04-09 10:10:00,43.75,43.81,43.74,43.76,158500.0,31.3269,31.3698,31.3197,31.334,158500.0
2012-04-09 10:20:00,43.76,43.83,43.73,43.77,101100.0,31.334,31.3842,31.3126,31.3412,101100.0
2012-04-09 10:30:00,43.77,43.83,43.75,43.8,130000.0,31.3412,31.3842,31.3269,31.3627,130000.0
2012-04-09 10:40:00,43.81,43.87,43.77,43.87,125500.0,31.3698,31.4128,31.3412,31.4128,125500.0
2012-04-09 10:50:00,43.86,43.88,43.82,43.87,115500.0,31.4056,31.42,31.377,31.4128,115500.0
2012-04-09 11:00:00,43.88,43.88,43.78,43.78,126200.0,31.42,31.42,31.3484,31.3484,126200.0
2012-04-09 11:10:00,43.77,43.8,43.7,43.7,113300.0,31.3412,31.3627,31.2911,31.2911,113300.0
2012-04-09 11:20:00,43.7,43.71,43.66,43.67,70300.0,31.2911,31.2982,31.2624,31.2696,70300.0
2012-04-09 11:30:00,43.68,43.75,43.67,43.7,70800.0,31.2768,31.3269,31.2696,31.2911,70800.0
2012-04-09 11:40:00,43.7,43.73,43.69,43.73,53500.0,31.2911,31.3126,31.2839,31.3126,53500.0
2012-04-09 11:50:00,43.73,43.73,43.69,43.7,84300.0,31.3126,31.3126,31.2839,31.2911,84300.0
2012-04-09 12:00:00,43.7,43.74,43.7,43.71,93300.0,31.2911,31.3197,31.2911,31.2982,93300.0
2012-04-09 12:10:00,43.72,43.83,43.71,43.77,78500.0,31.3054,31.3842,31.2982,31.3412,78500.0
2012-04-09 12:20:00,43.77,43.81,43.76,43.8,56600.0,31.3412,31.3698,31.334,31.3627,56600.0
2012-04-09 12:30:00,43.8,43.88,43.79,43.87,72900.0,31.3627,31.42,31.3555,31.4128,72900.0
2012-04-09 12:40:00,43.87,43.91,43.8,43.9,67000.0,31.4128,31.4414,31.3627,31.4343,67000.0
2012-04-09 12:50:00,43.91,43.95,43.89,43.91,142700.0,31.4414,31.4701,31.4271,31.4414,142700.0
2012-04-09 13:00:00,43.9,43.94,43.89,43.93,52300.0,31.4343,31.4629,31.4271,31.4558,52300.0
2012-04-09 13:10:00,43.94,43.97,43.92,43.93,40900.0,31.4629,31.4844,31.4486,31.4558,40900.0
2012-04-09 13:20:00,43.92,43.98,43.91,43.93,67900.0,31.4486,31.4916,31.4414,31.4558,67900.0
2012-04-09 13:30:00,43.93,43.99,43.93,43.98,56500.0,31.4558,31.4987,31.4558,31.4916,56500.0
2012-04-09 13:40:00,43.98,44.0,43.96,44.0,38500.0,31.4916,31.5059,31.4773,31.5059,38500.0
2012-04-09 13:50:00,44.0,44.02,43.98,43.99,58000.0,31.5059,31.5202,31.4916,31.4987,58000.0
2012-04-09 14:00:00,43.99,43.99,43.95,43.98,81800.0,31.4987,31.4987,31.4701,31.4916,81800.0
2012-04-09 14:10:00,43.98,44.0,43.96,43.98,61300.0,31.4916,31.5059,31.4773,31.4916,61300.0
2012-04-09 14:20:00,43.98,44.02,43.98,44.01,65700.0,31.4916,31.5202,31.4916,31.5131,65700.0
2012-04-09 14:30:00,44.01,44.04,44.0,44.02,51900.0,31.5131,31.5345,31.5059,31.5202,51900.0
2012-04-09 14:40:00,44.03,44.05,44.0,44.04,71000.0,31.5274,31.5417,31.5059,31.5345,71000.0
2012-04-09 14:50:00,44.04,44.04,43.98,44.01,71900.0,31.5345,31.5345,31.4916,31.5131,71900.0
2012-04-09 15:00:00,44.01,44.02,43.97,43.99,121800.0,31.5131,31.5202,31.4844,31.4987,121800.0
2012-04-09 15:10:00,43.99,44.01,43.98,44.0,123400.0,31.4987,31.5131,31.4916,31.5059,123400.0
2012-04-09 15:20:00,44.0,44.0,43.97,43.97,125500.0,31.5059,31.5059,31.4844,31.4844,125500.0
2012-04-09 15:30:00,43.97,44.0,43.91,43.96,176500.0,31.4844,31.5059,31.4414,31.4773,176500.0
2012-04-09 15:40:00,43.97,44.0,43.94,44.0,323800.0,31.4844,31.5059,31.4629,31.5059,323800.0
2012-04-09 15:50:00,43.99,43.99,43.88,43.92,502800.0,31.4987,31.4987,31.42,31.4486,502800.0
2012-04-10 09:30:00,43.79,43.98,43.55,43.98,174800.0,31.3555,31.4916,31.1837,31.4916,174800.0
2012-04-10 09:40:00,43.99,44.07,43.94,44.0,242300.0,31.4987,31.556,31.4629,31.5059,242300.0
2012-04-10 09:50:00,44.0,44.09,44.0,44.01,134200.0,31.5059,31.5703,31.5059,31.5131,134200.0
2012-04-10 10:00:00,44.01,44.07,43.85,43.9,511500.0,31.5131,31.556,31.3985,31.4343,511500.0
2012-04-10 10:10:00,43.9,43.96,43.89,43.92,230700.0,31.4343,31.4773,31.4271,31.4486,230700.0
2012-04-10 10:20:00,43.92,43.98,43.87,43.98,209000.0,31.4486,31.4916,31.4128,31.4916,209000.0
2012-04-10 10:30:00,43.99,44.01,43.96,43.98,175500.0,31.4987,31.5131,31.4773,31.4916,175500.0
2012-04-10 10:40:00,43.99,44.01,43.94,43.97,186900.0,31.4987,31.5131,31.4629,31.4844,186900.0
2012-04-10 10:50:00,43.97,43.98,43.91,43.95,286000.0,31.4844,31.4916,31.4414,31.4701,286000.0
2012-04-10 11:00:00,43.96,44.02,43.94,43.97,132700.0,31.4773,31.5202,31.4629,31.4844,132700.0
2012-04-10 11:10:00,43.97,43.97,43.9,43.92,90400.0,31.4844,31.4844,31.4343,31.4486,90400.0
2012-04-10 11:20:00,43.92,44.0,43.9,43.98,87800.0,31.4486,31.5059,31.4343,31.4916,87800.0
2012-04-10 11:30:00,43.97,44.0,43.91,43.91,98700.0,31.4844,31.5059,31.4414,31.4414,98700.0
2012-04-10 11:40:00,43.91,43.95,43.82,43.82,144300.0,31.4414,31.4701,31.377,31.377,144300.0
2012-04-10 11:50:00,43.82,43.83,43.69,43.77,160200.0,31.377,31.3842,31.2839,31.3412,160200.0
2012-04-10 12:00:00,43.77,43.83,43.77,43.78,192600.0,31.3412,31.3842,31.3412,31.3484,192600.0
2012-04-10 12:10:00,43.78,43.81,43.73,43.79,236000.0,31.3484,31.3698,31.3126,31.3555,236000.0
2012-04-10 12:20:00,43.79,43.81,43.77,43.8,123500.0,31.3555,31.3698,31.3412,31.3627,123500.0
2012-04-10 12:30:00,43.8,43.8,43.72,43.73,78300.0,31.3627,31.3627,31.3054,31.3126,78300.0
2012-04-10 12:40:00,43.73,43.77,43.67,43.67,103500.0,31.3126,31.3412,31.2696,31.2696,103500.0
2012-04-10 12:50:00,43.67,43.68,43.57,43.67,145800.0,31.2696,31.2768,31.198,31.2696,145800.0
2012-04-10 13:00:00,43.66,43.68,43.62,43.65,146700.0,31.2624,31.2768,31.2338,31.2553,146700.0
2012-04-10 13:10:00,43.65,43.66,43.55,43.56,139300.0,31.2553,31.2624,31.1837,31.1908,139300.0
2012-04-10 13:20:00,43.56,43.62,43.55,43.61,83500.0,31.1908,31.2338,31.1837,31.2266,83500.0
2012-04-10 13:30:00,43.61,43.64,43.58,43.59,90700.0,31.2266,31.2481,31.2052,31.2123,90700.0
2012-04-10 13:40:00,43.59,43.64,43.58,43.64,171700.0,31.2123,31.2481,31.2052,31.2481,171700.0
2012-04-10 13:50:00,43.64,43.71,43.64,43.7,116900.0,31.2481,31.2982,31.2481,31.2911,116900.0
2012-04-10 14:00:00,43.7,43.71,43.64,43.67,98400.0,31.2911,31.2982,31.2481,31.2696,98400.0
2012-04-10 14:10:00,43.67,43.71,43.64,43.64,107700.0,31.2696,31.2982,31.2481,31.2481,107700.0
2012-04-10 14:20:00,43.65,43.7,43.62,43.7,112200.0,31.2553,31.2911,31.2338,31.2911,112200.0
2012-04-10 14:30:00,43.7,43.71,43.55,43.58,163100.0,31.2911,31.2982,31.1837,31.2052,163100.0
2012-04-10 14:40:00,43.58,43.7,43.57,43.68,171600.0,31.2052,31.2911,31.198,31.2768,171600.0
2012-04-10 14:50:00,43.69,43.71,43.66,43.68,147600.0,31.2839,31.2982,31.2624,31.2768,147600.0
2012-04-10 15:00:00,43.67,43.68,43.56,43.59,256700.0,31.2696,31.2768,31.1908,31.2123,256700.0
2012-04-10 15:10:00,43.6,43.66,43.59,43.65,175600.0,31.2195,31.2624,31.2123,31.2553,175600.0
2012-04-10 15:20:00,43.65,43.67,43.57,43.61,201700.0,31.2553,31.2696,31.198,31.2266,201700.0
2012-04-10 15:30:00,43.62,43.67,43.59,43.65,281700.0,31.2338,31.2696,31.2123,31.2553,281700.0
2012-04-10 15:40:00,43.65,43.68,43.51,43.56,399700.0,31.2553,31.2768,31.155,31.1908,399700.0
2012-04-10 15:50:00,43.55,43.6,43.53,43.54,515500.0,31.1837,31.2195,31.1694,31.1765,515500.0
2012-04-11 09:30:00,43.94,44.05,43.83,43.99,508800.0,31.4629,31.5417,31.3842,31.4987,508800.0
2012-04-11 09:40:00,43.99,44.14,43.96,44.14,242600.0,31.4987,31.6061,31.4773,31.6061,242600.0
2012-04-11 09:50:00,44.14,44.23,44.1,44.23,215000.0,31.6061,31.6706,31.5775,31.6706,215000.0
2012-04-11 10:00:00,44.24,44.25,44.12,44.19,209100.0,31.6777,31.6849,31.5918,31.6419,209100.0
2012-04-11 10:10:00,44.19,44.23,44.15,44.23,202200.0,31.6419,31.6706,31.6133,31.6706,202200.0
2012-04-11 10:20:00,44.23,44.24,44.08,44.09,130600.0,31.6706,31.6777,31.5632,31.5703,130600.0
2012-04-11 10:30:00,44.09,44.19,44.08,44.19,137200.0,31.5703,31.6419,31.5632,31.6419,137200.0
2012-04-11 10:40:00,44.19,44.2,44.14,44.18,153100.0,31.6419,31.6491,31.6061,31.6348,153100.0
2012-04-11 10:50:00,44.19,44.2,44.04,44.07,190200.0,31.6419,31.6491,31.5345,31.556,190200.0
2012-04-11 11:00:00,44.07,44.09,43.95,43.96,119000.0,31.556,31.5703,31.4701,31.4773,119000.0
2012-04-11 11:10:00,43.96,43.97,43.84,43.84,126400.0,31.4773,31.4844,31.3913,31.3913,126400.0
2012-04-11 11:20:00,43.84,43.9,43.79,43.88,98800.0,31.3913,31.4343,31.3555,31.42,98800.0
2012-04-11 11:30:00,43.89,43.94,43.85,43.87,115500.0,31.4271,31.4629,31.3985,31.4128,115500.0
2012-04-11 11:40:00,43.86,43.88,43.82,43.83,95100.0,31.4056,31.42,31.377,31.3842,95100.0
2012-04-11 11:50:00,43.83,43.86,43.77,43.78,259500.0,31.3842,31.4056,31.3412,31.3484,259500.0
2012-04-11 12:00:00,43.78,43.84,43.75,43.81,253200.0,31.3484,31.3913,31.3269,31.3698,253200.0
2012-04-11 12:10:00,43.81,43.84,43.8,43.83,77400.0,31.3698,31.3913,31.3627,31.3842,77400.0
2012-04-11 12:20:00,43.84,43.9,43.83,43.89,65700.0,31.3913,31.4343,31.3842,31.4271,65700.0
2012-04-11 12:30:00,43.89,43.94,43.88,43.91,53800.0,31.4271,31.4629,31.42,31.4414,53800.0
2012-04-11 12:40:00,43.91,43.98,43.91,43.97,57600.0,31.4414,31.4916,31.4414,31.4844,57600.0
2012-04-11 12:50:00,43.97,44.04,43.97,44.04,81400.0,31.4844,31.5345,31.4844,31.5345,81400.0
2012-04-11 13:00:00,44.04,44.04,43.98,44.01,58800.0,31.5345,31.5345,31.4916,31.5131,58800.0
2012-04-11 13:10:00,44.01,44.01,43.9,43.93,100600.0,31.5131,31.5131,31.4343,31.4558,100600.0
2012-04-11 13:20:00,43.94,43.95,43.87,43.89,75400.0,31.4629,31.4701,31.4128,31.4271,75400.0
2012-04-11 13:30:00,43.89,43.9,43.85,43.9,171200.0,31.4271,31.4343,31.3985,31.4343,171200.0
2012-04-11 13:40:00,43.89,43.91,43.87,43.88,142300.0,31.4271,31.4414,31.4128,31.42,142300.0
2012-04-11 13:50:00,43.88,43.94,43.88,43.92,71500.0,31.42,31.4629,31.42,31.4486,71500.0
2012-04-11 14:00:00,43.93,43.96,43.82,43.87,137900.0,31.4558,31.4773,31.377,31.4128,137900.0
2012-04-11 14:10:00,43.87,43.93,43.82,43.9,162900.0,31.4128,31.4558,31.377,31.4343,162900.0
2012-04-11 14:20:00,43.91,43.91,43.8,43.86,353300.0,31.4414,31.4414,31.3627,31.4056,353300.0
2012-04-11 14:30:00,43.87,43.9,43.76,43.84,167600.0,31.4128,31.4343,31.334,31.3913,167600.0
2012-04-11 14:40:00,43.83,43.83,43.79,43.8,84700.0,31.3842,31.3842,31.3555,31.3627,84700.0
2012-04-11 14:50:00,43.81,43.85,43.8,43.82,96400.0,31.3698,31.3985,31.3627,31.377,96400.0
2012-04-11 15:00:00,43.82,43.84,43.77,43.8,176100.0,31.377,31.3913,31.3412,31.3627,176100.0
2012-04-11 15:10:00,43.79,43.79,43.67,43.73,176100.0,31.3555,31.3555,31.2696,31.3126,176100.0
2012-04-11 15:20:00,43.73,43.74,43.67,43.68,188500.0,31.3126,31.3197,31.2696,31.2768,188500.0
2012-04-11 15:30:00,43.68,43.73,43.64,43.7,190700.0,31.2768,31.3126,31.2481,31.2911,190700.0
2012-04-11 15:40:00,43.7,43.73,43.67,43.68,285300.0,31.2911,31.3126,31.2696,31.2768,285300.0
2012-04-11 15:50:00,43.69,43.77,43.67,43.76,581300.0,31.2839,31.3412,31.2696,31.334,581300.0
2012-04-12 09:30:00,43.76,43.92,43.76,43.79,217700.0,31.334,31.4486,31.334,31.3555,217700.0
2012-04-12 09:40:00,43.8,43.87,43.71,43.85,278600.0,31.3627,31.4128,31.2982,31.3985,278600.0
2012-04-12 09:50:00,43.85,43.9,43.82,43.84,122000.0,31.3985,31.4343,31.377,31.3913,122000.0
2012-04-12 10:00:00,43.84,43.87,43.79,43.8,228500.0,31.3913,31.4128,31.3555,31.3627,228500.0
2012-04-12 10:10:00,43.8,43.83,43.78,43.78,209500.0,31.3627,31.3842,31.3484,31.3484,209500.0
2012-04-12 10:20:00,43.79,43.79,43.7,43.76,94700.0,31.3555,31.3555,31.2911,31.334,94700.0
2012-04-12 10:30:00,43.76,43.82,43.7,43.79,207600.0,31.334,31.377,31.2911,31.3555,207600.0
2012-04-12 10:40:00,43.8,43.82,43.79,43.8,161500.0,31.3627,31.377,31.3555,31.3627,161500.0
2012-04-12 10:50:00,43.79,43.82,43.79,43.82,166800.0,31.3555,31.377,31.3555,31.377,166800.0
2012-04-12 11:00:00,43.82,43.86,43.81,43.84,202000.0,31.377,31.4056,31.3698,31.3913,202000.0
2012-04-12 11:10:00,43.83,43.85,43.8,43.82,183700.0,31.3842,31.3985,31.3627,31.377,183700.0
2012-04-12 11:20:00,43.82,43.84,43.78,43.79,139300.0,31.377,31.3913,31.3484,31.3555,139300.0
2012-04-12 11:30:00,43.79,43.84,43.79,43.79,91900.0,31.3555,31.3913,31.3555,31.3555,91900.0
2012-04-12 11:40:00,43.8,43.82,43.77,43.8,105600.0,31.3627,31.377,31.3412,31.3627,105600.0
2012-04-12 11:50:00,43.8,43.8,43.77,43.78,110800.0,31.3627,31.3627,31.3412,31.3484,110800.0
2012-04-12 12:00:00,43.78,43.79,43.76,43.77,89400.0,31.3484,31.3555,31.334,31.3412,89400.0
2012-04-12 12:10:00,43.76,43.78,43.73,43.74,110300.0,31.334,31.3484,31.3126,31.3197,110300.0
2012-04-12 12:20:00,43.74,43.75,43.71,43.72,119700.0,31.3197,31.3269,31.2982,31.3054,119700.0
2012-04-12 12:30:00,43.72,43.75,43.71,43.73,62900.0,31.3054,31.3269,31.2982,31.3126,62900.0
2012-04-12 12:40:00,43.73,43.8,43.73,43.78,121600.0,31.3126,31.3627,31.3126,31.3484,121600.0
2012-04-12 12:50:00,43.77,43.78,43.77,43.78,74800.0,31.3412,31.3484,31.3412,31.3484,74800.0
2012-04-12 13:00:00,43.78,43.81,43.77,43.78,111500.0,31.3484,31.3698,31.3412,31.3484,111500.0
2012-04-12 13:10:00,43.79,43.8,43.78,43.79,132400.0,31.3555,31.3627,31.3484,31.3555,132400.0
2012-04-12 13:20:00,43.79,43.79,43.74,43.74,126700.0,31.3555,31.3555,31.3197,31.3197,126700.0
2012-04-12 13:30:00,43.75,43.77,43.73,43.75,161900.0,31.3269,31.3412,31.3126,31.3269,161900.0
2012-04-12 13:40:00,43.75,43.75,43.67,43.67,121400.0,31.3269,31.3269,31.2696,31.2696,121400.0
2012-04-12 13:50:00,43.67,43.69,43.63,43.69,171800.0,31.2696,31.2839,31.241,31.2839,171800.0
2012-04-12 14:00:00,43.69,43.7,43.65,43.66,152600.0,31.2839,31.2911,31.2553,31.2624,152600.0
2012-04-12 14:10:00,43.66,43.69,43.64,43.65,140600.0,31.2624,31.2839,31.2481,31.2553,140600.0
2012-04-12 14:20:00,43.65,43.65,43.62,43.64,161100.0,31.2553,31.2553,31.2338,31.2481,161100.0
2012-04-12 14:30:00,43.64,43.66,43.59,43.6,348700.0,31.2481,31.2624,31.2123,31.2195,348700.0
2012-04-12 14:40:00,43.59,43.6,43.46,43.49,461100.0,31.2123,31.2195,31.1192,31.1407,461100.0
2012-04-12 14:50:00,43.5,43.52,43.48,43.5,295900.0,31.1479,31.1622,31.1335,31.1479,295900.0
2012-04-12 15:00:00,43.5,43.52,43.49,43.51,162500.0,31.1479,31.1622,31.1407,31.155,162500.0
2012-04-12 15:10:00,43.52,43.52,43.47,43.5,154700.0,31.1622,31.1622,31.1264,31.1479,154700.0
2012-04-12 15:20:00,43.5,43.5,43.43,43.44,371700.0,31.1479,31.1479,31.0977,31.1049,371700.0
2012-04-12 15:30:00,43.44,43.49,43.44,43.48,273000.0,31.1049,31.1407,31.1049,31.1335,273000.0
2012-04-12 15:40:00,43.49,43.54,43.48,43.53,365900.0,31.1407,31.1765,31.1335,31.1694,365900.0
2012-04-12 15:50:00,43.54,43.54,43.48,43.49,660000.0,31.1765,31.1765,31.1335,31.1407,660000.0
2012-04-13 09:30:00,43.51,43.61,43.43,43.5,363100.0,31.155,31.2266,31.0977,31.1479,363100.0
2012-04-13 09:40:00,43.49,43.6,43.45,43.49,257200.0,31.1407,31.2195,31.1121,31.1407,257200.0
2012-04-13 09:50:00,43.5,43.64,43.5,43.57,270400.0,31.1479,31.2481,31.1479,31.198,270400.0
2012-04-13 10:00:00,43.56,43.68,43.55,43.61,400300.0,31.1908,31.2768,31.1837,31.2266,400300.0
2012-04-13 10:10:00,43.61,43.63,43.5,43.51,308700.0,31.2266,31.241,31.1479,31.155,308700.0
2012-04-13 10:20:00,43.52,43.52,43.37,43.43,159500.0,31.1622,31.1622,31.0548,31.0977,159500.0
2012-04-13 10:30:00,43.43,43.54,43.43,43.52,314100.0,31.0977,31.1765,31.0977,31.1622,314100.0
2012-04-13 10:40:00,43.52,43.53,43.4,43.41,171300.0,31.1622,31.1694,31.0763,31.0834,171300.0
2012-04-13 10:50:00,43.41,43.42,43.3,43.32,125700.0,31.0834,31.0906,31.0047,31.019,125700.0
2012-04-13 11:00:00,43.33,43.51,43.33,43.51,86400.0,31.0261,31.155,31.0261,31.155,86400.0
2012-04-13 11:10:00,43.5,43.51,43.42,43.43,117200.0,31.1479,31.155,31.0906,31.0977,117200.0
2012-04-13 11:20:00,43.43,43.45,43.38,43.4,87900.0,31.0977,31.1121,31.0619,31.0763,87900.0
2012-04-13 11:30:00,43.39,43.49,43.38,43.48,81600.0,31.0691,31.1407,31.0619,31.1335,81600.0
2012-04-13 11:40:00,43.48,43.53,43.47,43.5,102300.0,31.1335,31.1694,31.1264,31.1479,102300.0
2012-04-13 11:50:00,43.5,43.52,43.46,43.5,95600.0,31.1479,31.1622,31.1192,31.1479,95600.0
2012-04-13 12:00:00,43.5,43.53,43.49,43.49,45100.0,31.1479,31.1694,31.1407,31.1407,45100.0
2012-04-13 12:10:00,43.49,43.5,43.46,43.5,61000.0,31.1407,31.1479,31.1192,31.1479,61000.0
2012-04-13 12:20:00,43.5,43.57,43.47,43.47,197700.0,31.1479,31.198,31.1264,31.1264,197700.0
2012-04-13 12:30:00,43.47,43.51,43.43,43.46,175900.0,31.1264,31.155,31.0977,31.1192,175900.0
2012-04-13 12:40:00,43.46,43.46,43.42,43.45,217200.0,31.1192,31.1192,31.0906,31.1121,217200.0
2012-04-13 12:50:00,43.44,43.46,43.41,43.42,79100.0,31.1049,31.1192,31.0834,31.0906,79100.0
2012-04-13 13:00:00,43.42,43.46,43.39,43.39,81800.0,31.0906,31.1192,31.0691,31.0691,81800.0
2012-04-13 13:10:00,43.39,43.5,43.39,43.46,150600.0,31.0691,31.1479,31.0691,31.1192,150600.0
2012-04-13 13:20:00,43.45,43.45,43.39,43.39,73000.0,31.1121,31.1121,31.0691,31.0691,73000.0
2012-04-13 13:30:00,43.4,43.45,43.39,43.44,67400.0,31.0763,31.1121,31.0691,31.1049,67400.0
2012-04-13 13:40:00,43.45,43.48,43.4,43.44,118000.0,31.1121,31.1335,31.0763,31.1049,118000.0
2012-04-13 13:50:00,43.44,43.46,43.38,43.38,237300.0,31.1049,31.1192,31.0619,31.0619,237300.0
2012-04-13 14:00:00,43.39,43.48,43.36,43.48,369900.0,31.0691,31.1335,31.0476,31.1335,369900.0
2012-04-13 14:10:00,43.49,43.53,43.48,43.52,275500.0,31.1407,31.1694,31.1335,31.1622,275500.0
2012-04-13 14:20:00,43.52,43.53,43.44,43.44,413100.0,31.1622,31.1694,31.1049,31.1049,413100.0
2012-04-13 14:30:00,43.45,43.48,43.45,43.46,115100.0,31.1121,31.1335,31.1121,31.1192,115100.0
2012-04-13 14:40:00,43.46,43.5,43.44,43.47,169000.0,31.1192,31.1479,31.1049,31.1264,169000.0
2012-04-13 14:50:00,43.47,43.49,43.44,43.44,167200.0,31.1264,31.1407,31.1049,31.1049,167200.0
2012-04-13 15:00:00,43.45,43.5,43.43,43.49,395000.0,31.1121,31.1479,31.0977,31.1407,395000.0
2012-04-13 15:10:00,43.49,43.53,43.44,43.52,441500.0,31.1407,31.1694,31.1049,31.1622,441500.0
2012-04-13 15:20:00,43.52,43.53,43.48,43.48,239700.0,31.1622,31.1694,31.1335,31.1335,239700.0
2012-04-13 15:30:00,43.49,43.5,43.39,43.43,519000.0,31.1407,31.1479,31.0691,31.0977,519000.0
2012-04-13 15:40:00,43.42,43.52,43.41,43.46,850200.0,31.0906,31.1622,31.0834,31.1192,850200.0
2012-04-13 15:50:00,43.46,43.48,43.41,43.42,1117500.0,31.1192,31.1335,31.0834,31.0906,1117500.0
2012-04-16 09:30:00,43.44,43.59,43.29,43.46,262700.0,31.1049,31.2123,30.9975,31.1192,262700.0
2012-04-16 09:40:00,43.45,43.56,43.43,43.5,145700.0,31.1121,31.1908,31.0977,31.1479,145700.0
2012-04-16 09:50:00,43.5,43.53,43.39,43.45,203800.0,31.1479,31.1694,31.0691,31.1121,203800.0
2012-04-16 10:00:00,43.45,43.46,43.32,43.37,234600.0,31.1121,31.1192,31.019,31.0548,234600.0
2012-04-16 10:10:00,43.38,43.39,43.25,43.32,221400.0,31.0619,31.0691,30.9689,31.019,221400.0
2012-04-16 10:20:00,43.32,43.34,43.29,43.29,137000.0,31.019,31.0333,30.9975,30.9975,137000.0
2012-04-16 10:30:00,43.29,43.36,43.27,43.33,149600.0,30.9975,31.0476,30.9832,31.0261,149600.0
2012-04-16 10:40:00,43.32,43.45,43.32,43.43,226800.0,31.019,31.1121,31.019,31.0977,226800.0
2012-04-16 10:50:00,43.42,43.51,43.42,43.46,173900.0,31.0906,31.155,31.0906,31.1192,173900.0
2012-04-16 11:00:00,43.47,43.5,43.41,43.45,160300.0,31.1264,31.1479,31.0834,31.1121,160300.0
2012-04-16 11:10:00,43.45,43.49,43.43,43.47,205300.0,31.1121,31.1407,31.0977,31.1264,205300.0
2012-04-16 11:20:00,43.47,43.53,43.45,43.48,122400.0,31.1264,31.1694,31.1121,31.1335,122400.0
2012-04-16 11:30:00,43.49,43.5,43.37,43.46,117800.0,31.1407,31.1479,31.0548,31.1192,117800.0
2012-04-16 11:40:00,43.47,43.5,43.45,43.46,142200.0,31.1264,31.1479,31.1121,31.1192,142200.0
2012-04-16 11:50:00,43.45,43.49,43.42,43.42,77600.0,31.1121,31.1407,31.0906,31.0906,77600.0
2012-04-16 12:00:00,43.42,43.49,43.42,43.45,74000.0,31.0906,31.1407,31.0906,31.1121,74000.0
2012-04-16 12:10:00,43.45,43.48,43.4,43.41,58500.0,31.1121,31.1335,31.0763,31.0834,58500.0
2012-04-16 12:20:00,43.41,43.44,43.37,43.42,70900.0,31.0834,31.1049,31.0548,31.0906,70900.0
2012-04-16 12:30:00,43.43,43.48,43.37,43.38,132600.0,31.0977,31.1335,31.0548,31.0619,132600.0
2012-04-16 12:40:00,43.38,43.43,43.38,43.42,86200.0,31.0619,31.0977,31.0619,31.0906,86200.0
2012-04-16 12:50:00,43.43,43.49,43.41,43.49,94500.0,31.0977,31.1407,31.0834,31.1407,94500.0
2012-04-16 13:00:00,43.49,43.5,43.47,43.48,97200.0,31.1407,31.1479,31.1264,31.1335,97200.0
2012-04-16 13:10:00,43.47,43.5,43.46,43.47,55800.0,31.1264,31.1479,31.1192,31.1264,55800.0
2012-04-16 13:20:00,43.47,43.5,43.44,43.47,61900.0,31.1264,31.1479,31.1049,31.1264,61900.0
2012-04-16 13:30:00,43.47,43.52,43.47,43.49,108500.0,31.1264,31.1622,31.1264,31.1407,108500.0
2012-04-16 13:40:00,43.48,43.55,43.45,43.52,301300.0,31.1335,31.1837,31.1121,31.1622,301300.0
2012-04-16 13:50:00,43.51,43.57,43.5,43.53,134900.0,31.155,31.198,31.1479,31.1694,134900.0
2012-04-16 14:00:00,43.53,43.58,43.52,43.56,248500.0,31.1694,31.2052,31.1622,31.1908,248500.0
2012-04-16 14:10:00,43.56,43.61,43.56,43.6,182200.0,31.1908,31.2266,31.1908,31.2195,182200.0
2012-04-16 14:20:00,43.6,43.63,43.57,43.59,209900.0,31.2195,31.241,31.198,31.2123,209900.0
2012-04-16 14:30:00,43.59,43.64,43.57,43.64,164500.0,31.2123,31.2481,31.198,31.2481,164500.0
2012-04-16 14:40:00,43.64,43.65,43.6,43.63,104900.0,31.2481,31.2553,31.2195,31.241,104900.0
2012-04-16 14:50:00,43.63,43.68,43.62,43.65,300100.0,31.241,31.2768,31.2338,31.2553,300100.0
2012-04-16 15:00:00,43.65,43.67,43.6,43.64,278400.0,31.2553,31.2696,31.2195,31.2481,278400.0
2012-04-16 15:10:00,43.65,43.69,43.64,43.69,172200.0,31.2553,31.2839,31.2481,31.2839,172200.0
2012-04-16 15:20:00,43.69,43.7,43.63,43.67,292300.0,31.2839,31.2911,31.241,31.2696,292300.0
2012-04-16 15:30:00,43.66,43.69,43.65,43.65,239500.0,31.2624,31.2839,31.2553,31.2553,239500.0
2012-04-16 15:40:00,43.66,43.72,43.63,43.66,402100.0,31.2624,31.3054,31.241,31.2624,402100.0
2012-04-16 15:50:00,43.67,43.71,43.61,43.61,655800.0,31.2696,31.2982,31.2266,31.2266,655800.0
2012-04-17 09:30:00,43.76,43.99,43.75,43.91,282800.0,31.334,31.4987,31.3269,31.4414,282800.0
2012-04-17 09:40:00,43.93,43.98,43.82,43.91,247500.0,31.4558,31.4916,31.377,31.4414,247500.0
2012-04-17 09:50:00,43.91,43.96,43.87,43.89,150700.0,31.4414,31.4773,31.4128,31.4271,150700.0
2012-04-17 10:00:00,43.89,43.89,43.78,43.83,343900.0,31.4271,31.4271,31.3484,31.3842,343900.0
2012-04-17 10:10:00,43.84,43.96,43.83,43.95,169900.0,31.3913,31.4773,31.3842,31.4701,169900.0
2012-04-17 10:20:00,43.95,44.02,43.91,43.98,230400.0,31.4701,31.5202,31.4414,31.4916,230400.0
2012-04-17 10:30:00,43.99,44.07,43.97,44.05,154000.0,31.4987,31.556,31.4844,31.5417,154000.0
2012-04-17 10:40:00,44.05,44.12,44.05,44.11,120800.0,31.5417,31.5918,31.5417,31.5847,120800.0
2012-04-17 10:50:00,44.1,44.16,44.09,44.16,142800.0,31.5775,31.6205,31.5703,31.6205,142800.0
2012-04-17 11:00:00,44.16,44.25,44.16,44.21,124700.0,31.6205,31.6849,31.6205,31.6563,124700.0
2012-04-17 11:10:00,44.22,44.3,44.22,44.28,155200.0,31.6634,31.7207,31.6634,31.7064,155200.0
2012-04-17 11:20:00,44.28,44.29,44.26,44.26,57100.0,31.7064,31.7135,31.6921,31.6921,57100.0
2012-04-17 11:30:00,44.26,44.31,44.23,44.27,191300.0,31.6921,31.7279,31.6706,31.6992,191300.0
2012-04-17 11:40:00,44.27,44.3,44.25,44.3,285600.0,31.6992,31.7207,31.6849,31.7207,285600.0
2012-04-17 11:50:00,44.29,44.3,44.24,44.24,116300.0,31.7135,31.7207,31.6777,31.6777,116300.0
2012-04-17 12:00:00,44.25,44.26,44.21,44.23,173200.0,31.6849,31.6921,31.6563,31.6706,173200.0
2012-04-17 12:10:00,44.22,44.23,44.16,44.19,194000.0,31.6634,31.6706,31.6205,31.6419,194000.0
2012-04-17 12:20:00,44.19,44.27,44.18,44.27,149900.0,31.6419,31.6992,31.6348,31.6992,149900.0
2012-04-17 12:30:00,44.26,44.29,44.24,44.29,113400.0,31.6921,31.7135,31.6777,31.7135,113400.0
2012-04-17 12:40:00,44.29,44.29,44.24,44.27,86400.0,31.7135,31.7135,31.6777,31.6992,86400.0
2012-04-17 12:50:00,44.27,44.28,44.24,44.27,83700.0,31.6992,31.7064,31.6777,31.6992,83700.0
2012-04-17 13:00:00,44.27,44.28,44.21,44.22,117200.0,31.6992,31.7064,31.6563,31.6634,117200.0
2012-04-17 13:10:00,44.21,44.23,44.19,44.19,93200.0,31.6563,31.6706,31.6419,31.6419,93200.0
2012-04-17 13:20:00,44.19,44.23,44.17,44.2,145800.0,31.6419,31.6706,31.6276,31.6491,145800.0
2012-04-17 13:30:00,44.21,44.22,44.18,44.2,141300.0,31.6563,31.6634,31.6348,31.6491,141300.0
2012-04-17 13:40:00,44.2,44.21,44.17,44.18,96200.0,31.6491,31.6563,31.6276,31.6348,96200.0
2012-04-17 13:50:00,44.19,44.21,44.16,44.21,150100.0,31.6419,31.6563,31.6205,31.6563,150100.0
2012-04-17 14:00:00,44.21,44.27,44.2,44.25,125200.0,31.6563,31.6992,31.6491,31.6849,125200.0
2012-04-17 14:10:00,44.25,44.27,44.23,44.24,143100.0,31.6849,31.6992,31.6706,31.6777,143100.0
2012-04-17 14:20:00,44.24,44.27,44.22,44.23,189100.0,31.6777,31.6992,31.6634,31.6706,189100.0
2012-04-17 14:30:00,44.22,44.23,44.16,44.16,290800.0,31.6634,31.6706,31.6205,31.6205,290800.0
2012-04-17 14:40:00,44.17,44.2,44.1,44.1,257200.0,31.6276,31.6491,31.5775,31.5775,257200.0
2012-04-17 14:50:00,44.11,44.18,44.1,44.18,114300.0,31.5847,31.6348,31.5775,31.6348,114300.0
2012-04-17 15:00:00,44.17,44.21,44.14,44.14,249100.0,31.6276,31.6563,31.6061,31.6061,249100.0
2012-04-17 15:10:00,44.15,44.16,44.08,44.09,258400.0,31.6133,31.6205,31.5632,31.5703,258400.0
2012-04-17 15:20:00,44.08,44.09,44.03,44.05,380900.0,31.5632,31.5703,31.5274,31.5417,380900.0
2012-04-17 15:30:00,44.05,44.06,44.02,44.02,370700.0,31.5417,31.5489,31.5202,31.5202,370700.0
2012-04-17 15:40:00,44.02,44.03,43.96,44.0,565200.0,31.5202,31.5274,31.4773,31.5059,565200.0
2012-04-17 15:50:00,44.0,44.02,43.93,43.94,986100.0,31.5059,31.5202,31.4558,31.4629,986100.0
2012-04-18 09:30:00,43.83,44.06,43.79,43.84,316600.0,31.3842,31.5489,31.3555,31.3913,316600.0
2012-04-18 09:40:00,43.84,43.96,43.83,43.96,323700.0,31.3913,31.4773,31.3842,31.4773,323700.0
2012-04-18 09:50:00,43.95,44.04,43.94,44.04,132900.0,31.4701,31.5345,31.4629,31.5345,132900.0
2012-04-18 10:00:00,44.05,44.13,44.01,44.06,153900.0,31.5417,31.599,31.5131,31.5489,153900.0
2012-04-18 10:10:00,44.06,44.1,44.03,44.05,206700.0,31.5489,31.5775,31.5274,31.5417,206700.0
2012-04-18 10:20:00,44.05,44.05,43.9,43.91,311400.0,31.5417,31.5417,31.4343,31.4414,311400.0
2012-04-18 10:30:00,43.91,43.91,43.84,43.88,396400.0,31.4414,31.4414,31.3913,31.42,396400.0
2012-04-18 10:40:00,43.89,43.89,43.73,43.74,396800.0,31.4271,31.4271,31.3126,31.3197,396800.0
2012-04-18 10:50:00,43.74,43.76,43.62,43.63,218200.0,31.3197,31.334,31.2338,31.241,218200.0
2012-04-18 11:00:00,43.63,43.73,43.63,43.67,195500.0,31.241,31.3126,31.241,31.2696,195500.0
2012-04-18 11:10:00,43.67,43.67,43.59,43.67,145500.0,31.2696,31.2696,31.2123,31.2696,145500.0
2012-04-18 11:20:00,43.68,43.76,43.66,43.73,82500.0,31.2768,31.334,31.2624,31.3126,82500.0
2012-04-18 11:30:00,43.72,43.8,43.72,43.75,110800.0,31.3054,31.3627,31.3054,31.3269,110800.0
2012-04-18 11:40:00,43.75,43.82,43.73,43.8,108900.0,31.3269,31.377,31.3126,31.3627,108900.0
2012-04-18 11:50:00,43.8,43.83,43.75,43.82,80900.0,31.3627,31.3842,31.3269,31.377,80900.0
2012-04-18 12:00:00,43.83,43.86,43.79,43.85,209500.0,31.3842,31.4056,31.3555,31.3985,209500.0
2012-04-18 12:10:00,43.85,43.85,43.82,43.84,85800.0,31.3985,31.3985,31.377,31.3913,85800.0
2012-04-18 12:20:00,43.84,43.85,43.83,43.84,77900.0,31.3913,31.3985,31.3842,31.3913,77900.0
2012-04-18 12:30:00,43.83,43.84,43.8,43.81,89300.0,31.3842,31.3913,31.3627,31.3698,89300.0
2012-04-18 12:40:00,43.81,43.84,43.79,43.79,66500.0,31.3698,31.3913,31.3555,31.3555,66500.0
2012-04-18 12:50:00,43.78,43.81,43.77,43.8,70200.0,31.3484,31.3698,31.3412,31.3627,70200.0
2012-04-18 13:00:00,43.8,43.81,43.77,43.79,266400.0,31.3627,31.3698,31.3412,31.3555,266400.0
2012-04-18 13:10:00,43.79,43.81,43.78,43.8,95800.0,31.3555,31.3698,31.3484,31.3627,95800.0
2012-04-18 13:20:00,43.8,43.8,43.75,43.75,134500.0,31.3627,31.3627,31.3269,31.3269,134500.0
2012-04-18 13:30:00,43.75,43.76,43.69,43.7,223100.0,31.3269,31.334,31.2839,31.2911,223100.0
2012-04-18 13:40:00,43.7,43.78,43.7,43.74,128300.0,31.2911,31.3484,31.2911,31.3197,128300.0
2012-04-18 13:50:00,43.74,43.75,43.7,43.73,118200.0,31.3197,31.3269,31.2911,31.3126,118200.0
2012-04-18 14:00:00,43.72,43.74,43.69,43.69,170200.0,31.3054,31.3197,31.2839,31.2839,170200.0
2012-04-18 14:10:00,43.7,43.7,43.62,43.65,215800.0,31.2911,31.2911,31.2338,31.2553,215800.0
2012-04-18 14:20:00,43.65,43.69,43.64,43.64,158700.0,31.2553,31.2839,31.2481,31.2481,158700.0
2012-04-18 14:30:00,43.64,43.71,43.63,43.69,108200.0,31.2481,31.2982,31.241,31.2839,108200.0
2012-04-18 14:40:00,43.69,43.78,43.69,43.75,117000.0,31.2839,31.3484,31.2839,31.3269,117000.0
2012-04-18 14:50:00,43.75,43.77,43.7,43.7,203400.0,31.3269,31.3412,31.2911,31.2911,203400.0
2012-04-18 15:00:00,43.71,43.75,43.69,43.7,198400.0,31.2982,31.3269,31.2839,31.2911,198400.0
2012-04-18 15:10:00,43.69,43.7,43.64,43.7,200100.0,31.2839,31.2911,31.2481,31.2911,200100.0
2012-04-18 15:20:00,43.7,43.71,43.63,43.66,290100.0,31.2911,31.2982,31.241,31.2624,290100.0
2012-04-18 15:30:00,43.66,43.72,43.63,43.71,252800.0,31.2624,31.3054,31.241,31.2982,252800.0
2012-04-18 15:40:00,43.71,43.74,43.69,43.72,345700.0,31.2982,31.3197,31.2839,31.3054,345700.0
2012-04-18 15:50:00,43.72,43.72,43.59,43.61,659600.0,31.3054,31.3054,31.2123,31.2266,659600.0
2012-04-19 09:30:00,43.59,43.66,43.5,43.55,179600.0,31.3294,31.3797,31.2647,31.3006,179600.0
2012-04-19 09:40:00,43.56,43.68,43.47,43.67,243600.0,31.3078,31.3941,31.2431,31.3869,243600.0
2012-04-19 09:50:00,43.68,43.77,43.63,43.76,177000.0,31.3941,31.4587,31.3581,31.4516,177000.0
2012-04-19 10:00:00,43.76,43.76,43.56,43.59,243800.0,31.4516,31.4516,31.3078,31.3294,243800.0
2012-04-19 10:10:00,43.59,43.64,43.57,43.64,259100.0,31.3294,31.3653,31.315,31.3653,259100.0
2012-04-19 10:20:00,43.64,43.68,43.63,43.68,125300.0,31.3653,31.3941,31.3581,31.3941,125300.0
2012-04-19 10:30:00,43.67,43.93,43.67,43.92,329700.0,31.3869,31.5737,31.3869,31.5666,329700.0
2012-04-19 10:40:00,43.92,44.06,43.92,43.98,272900.0,31.5666,31.6672,31.5666,31.6097,272900.0
2012-04-19 10:50:00,43.99,43.99,43.84,43.84,202300.0,31.6169,31.6169,31.5091,31.5091,202300.0
2012-04-19 11:00:00,43.83,43.89,43.78,43.85,297600.0,31.5019,31.545,31.4659,31.5162,297600.0
2012-04-19 11:10:00,43.86,43.92,43.82,43.86,86000.0,31.5234,31.5666,31.4947,31.5234,86000.0
2012-04-19 11:20:00,43.86,43.9,43.75,43.76,106000.0,31.5234,31.5522,31.4444,31.4516,106000.0
2012-04-19 11:30:00,43.75,43.76,43.66,43.69,133000.0,31.4444,31.4516,31.3797,31.4012,133000.0
2012-04-19 11:40:00,43.69,43.76,43.69,43.76,164600.0,31.4012,31.4516,31.4012,31.4516,164600.0
2012-04-19 11:50:00,43.76,43.84,43.75,43.78,136400.0,31.4516,31.5091,31.4444,31.4659,136400.0
2012-04-19 12:00:00,43.78,43.79,43.63,43.65,134900.0,31.4659,31.4731,31.3581,31.3725,134900.0
2012-04-19 12:10:00,43.64,43.69,43.63,43.64,140600.0,31.3653,31.4012,31.3581,31.3653,140600.0
2012-04-19 12:20:00,43.65,43.65,43.6,43.63,127700.0,31.3725,31.3725,31.3366,31.3581,127700.0
2012-04-19 12:30:00,43.63,43.69,43.59,43.67,156900.0,31.3581,31.4012,31.3294,31.3869,156900.0
2012-04-19 12:40:00,43.66,43.67,43.61,43.64,221300.0,31.3797,31.3869,31.3437,31.3653,221300.0
2012-04-19 12:50:00,43.64,43.66,43.61,43.65,119700.0,31.3653,31.3797,31.3437,31.3725,119700.0
2012-04-19 13:00:00,43.65,43.66,43.61,43.65,123900.0,31.3725,31.3797,31.3437,31.3725,123900.0
2012-04-19 13:10:00,43.66,43.66,43.59,43.64,189900.0,31.3797,31.3797,31.3294,31.3653,189900.0
2012-04-19 13:20:00,43.63,43.64,43.57,43.6,169400.0,31.3581,31.3653,31.315,31.3366,169400.0
2012-04-19 13:30:00,43.6,43.67,43.59,43.63,156100.0,31.3366,31.3869,31.3294,31.3581,156100.0
2012-04-19 13:40:00,43.64,43.66,43.64,43.65,54100.0,31.3653,31.3797,31.3653,31.3725,54100.0
2012-04-19 13:50:00,43.65,43.66,43.58,43.59,106200.0,31.3725,31.3797,31.3222,31.3294,106200.0
2012-04-19 14:00:00,43.59,43.64,43.58,43.62,91800.0,31.3294,31.3653,31.3222,31.3509,91800.0
2012-04-19 14:10:00,43.61,43.62,43.52,43.56,125100.0,31.3437,31.3509,31.2791,31.3078,125100.0
2012-04-19 14:20:00,43.56,43.56,43.42,43.43,205400.0,31.3078,31.3078,31.2072,31.2144,205400.0
2012-04-19 14:30:00,43.43,43.45,43.33,43.41,276600.0,31.2144,31.2287,31.1425,31.2,276600.0
2012-04-19 14:40:00,43.4,43.45,43.36,43.45,148700.0,31.1928,31.2287,31.1641,31.2287,148700.0
2012-04-19 14:50:00,43.44,43.47,43.43,43.46,161500.0,31.2216,31.2431,31.2144,31.2359,161500.0
2012-04-19 15:00:00,43.46,43.5,43.45,43.46,164900.0,31.2359,31.2647,31.2287,31.2359,164900.0
2012-04-19 15:10:00,43.46,43.5,43.4,43.5,207700.0,31.2359,31.2647,31.1928,31.2647,207700.0
2012-04-19 15:20:00,43.5,43.52,43.43,43.51,336900.0,31.2647,31.2791,31.2144,31.2719,336900.0
2012-04-19 15:30:00,43.51,43.51,43.39,43.4,490600.0,31.2719,31.2719,31.1856,31.1928,490600.0
2012-04-19 15:40:00,43.4,43.47,43.39,43.42,567400.0,31.1928,31.2431,31.1856,31.2072,567400.0
2012-04-19 15:50:00,43.43,43.48,43.33,43.34,1568800.0,31.2144,31.2503,31.1425,31.1497,1568800.0
2012-04-20 09:30:00,43.45,43.71,43.45,43.7,1275600.0,31.2287,31.4156,31.2287,31.4084,1275600.0
2012-04-20 09:40:00,43.7,43.75,43.56,43.61,215800.0,31.4084,31.4444,31.3078,31.3437,215800.0
2012-04-20 09:50:00,43.64,43.72,43.63,43.7,320700.0,31.3653,31.4228,31.3581,31.4084,320700.0
2012-04-20 10:00:00,43.7,43.95,43.67,43.95,838400.0,31.4084,31.5881,31.3869,31.5881,838400.0
2012-04-20 10:10:00,43.95,44.14,43.95,44.13,378900.0,31.5881,31.7247,31.5881,31.7175,378900.0
2012-04-20 10:20:00,44.13,44.18,44.05,44.08,283100.0,31.7175,31.7534,31.66,31.6815,283100.0
2012-04-20 10:30:00,44.09,44.26,44.09,44.26,143100.0,31.6887,31.8109,31.6887,31.8109,143100.0
2012-04-20 10:40:00,44.26,44.27,44.15,44.17,148100.0,31.8109,31.8181,31.7319,31.7462,148100.0
2012-04-20 10:50:00,44.18,44.26,44.17,44.25,162000.0,31.7534,31.8109,31.7462,31.8037,162000.0
2012-04-20 11:00:00,44.25,44.32,44.25,44.29,196800.0,31.8037,31.854,31.8037,31.8325,196800.0
2012-04-20 11:10:00,44.29,44.29,44.23,44.26,131500.0,31.8325,31.8325,31.7894,31.8109,131500.0
2012-04-20 11:20:00,44.25,44.3,44.21,44.23,178300.0,31.8037,31.8397,31.775,31.7894,178300.0
2012-04-20 11:30:00,44.23,44.26,44.23,44.25,79400.0,31.7894,31.8109,31.7894,31.8037,79400.0
2012-04-20 11:40:00,44.25,44.32,44.25,44.3,78400.0,31.8037,31.854,31.8037,31.8397,78400.0
2012-04-20 11:50:00,44.29,44.35,44.25,44.25,128200.0,31.8325,31.8756,31.8037,31.8037,128200.0
2012-04-20 12:00:00,44.25,44.3,44.24,44.24,136100.0,31.8037,31.8397,31.7965,31.7965,136100.0
2012-04-20 12:10:00,44.24,44.36,44.23,44.35,114200.0,31.7965,31.8828,31.7894,31.8756,114200.0
2012-04-20 12:20:00,44.35,44.39,44.34,44.38,52300.0,31.8756,31.9044,31.8684,31.8972,52300.0
2012-04-20 12:30:00,44.38,44.39,44.32,44.38,74700.0,31.8972,31.9044,31.854,31.8972,74700.0
2012-04-20 12:40:00,44.38,44.38,44.33,44.37,97700.0,31.8972,31.8972,31.8612,31.89,97700.0
2012-04-20 12:50:00,44.37,44.43,44.36,44.36,115600.0,31.89,31.9331,31.8828,31.8828,115600.0
2012-04-20 13:00:00,44.36,44.37,44.29,44.32,118900.0,31.8828,31.89,31.8325,31.854,118900.0
2012-04-20 13:10:00,44.32,44.36,44.29,44.3,101500.0,31.854,31.8828,31.8325,31.8397,101500.0
2012-04-20 13:20:00,44.3,44.3,44.21,44.26,168200.0,31.8397,31.8397,31.775,31.8109,168200.0
2012-04-20 13:30:00,44.27,44.27,44.22,44.27,87400.0,31.8181,31.8181,31.7822,31.8181,87400.0
2012-04-20 13:40:00,44.27,44.33,44.26,44.3,164500.0,31.8181,31.8612,31.8109,31.8397,164500.0
2012-04-20 13:50:00,44.31,44.31,44.22,44.25,252800.0,31.8469,31.8469,31.7822,31.8037,252800.0
2012-04-20 14:00:00,44.25,44.27,44.21,44.24,136000.0,31.8037,31.8181,31.775,31.7965,136000.0
2012-04-20 14:10:00,44.24,44.28,44.21,44.26,160000.0,31.7965,31.8253,31.775,31.8109,160000.0
2012-04-20 14:20:00,44.26,44.3,44.26,44.29,126000.0,31.8109,31.8397,31.8109,31.8325,126000.0
2012-04-20 14:30:00,44.29,44.32,44.29,44.31,95600.0,31.8325,31.854,31.8325,31.8469,95600.0
2012-04-20 14:40:00,44.32,44.32,44.28,44.28,115400.0,31.854,31.854,31.8253,31.8253,115400.0
2012-04-20 14:50:00,44.29,44.3,44.26,44.29,128300.0,31.8325,31.8397,31.8109,31.8325,128300.0
2012-04-20 15:00:00,44.29,44.3,44.26,44.27,203800.0,31.8325,31.8397,31.8109,31.8181,203800.0
2012-04-20 15:10:00,44.27,44.29,44.26,44.29,183300.0,31.8181,31.8325,31.8109,31.8325,183300.0
2012-04-20 15:20:00,44.29,44.34,44.29,44.34,214600.0,31.8325,31.8684,31.8325,31.8684,214600.0
2012-04-20 15:30:00,44.34,44.4,44.31,44.4,351400.0,31.8684,31.9115,31.8469,31.9115,351400.0
2012-04-20 15:40:00,44.39,44.49,44.37,44.46,640400.0,31.9044,31.9762,31.89,31.9547,640400.0
2012-04-20 15:50:00,44.46,44.47,44.29,44.33,917800.0,31.9547,31.9619,31.8325,31.8612,917800.0
2012-04-23 09:30:00,43.86,44.01,43.25,43.76,401100.0,31.5234,31.6312,31.085,31.4516,401100.0
2012-04-23 09:40:00,43.76,43.89,43.52,43.58,337000.0,31.4516,31.545,31.2791,31.3222,337000.0
2012-04-23 09:50:00,43.58,43.59,43.4,43.44,185500.0,31.3222,31.3294,31.1928,31.2216,185500.0
2012-04-23 10:00:00,43.44,43.46,43.27,43.27,293900.0,31.2216,31.2359,31.0994,31.0994,293900.0
2012-04-23 10:10:00,43.27,43.4,43.26,43.34,194000.0,31.0994,31.1928,31.0922,31.1497,194000.0
2012-04-23 10:20:00,43.34,43.39,43.26,43.35,252100.0,31.1497,31.1856,31.0922,31.1569,252100.0
2012-04-23 10:30:00,43.35,43.47,43.35,43.43,288600.0,31.1569,31.2431,31.1569,31.2144,288600.0
2012-04-23 10:40:00,43.44,43.5,43.38,43.38,145400.0,31.2216,31.2647,31.1784,31.1784,145400.0
2012-04-23 10:50:00,43.39,43.44,43.36,43.4,127900.0,31.1856,31.2216,31.1641,31.1928,127900.0
2012-04-23 11:00:00,43.4,43.41,43.33,43.35,148300.0,31.1928,31.2,31.1425,31.1569,148300.0
2012-04-23 11:10:00,43.36,43.36,43.29,43.3,186600.0,31.1641,31.1641,31.1138,31.1209,186600.0
2012-04-23 11:20:00,43.3,43.33,43.27,43.28,215200.0,31.1209,31.1425,31.0994,31.1066,215200.0
2012-04-23 11:30:00,43.27,43.3,43.25,43.25,121000.0,31.0994,31.1209,31.085,31.085,121000.0
2012-04-23 11:40:00,43.25,43.29,43.25,43.29,75500.0,31.085,31.1138,31.085,31.1138,75500.0
2012-04-23 11:50:00,43.28,43.29,43.22,43.26,168300.0,31.1066,31.1138,31.0634,31.0922,168300.0
2012-04-23 12:00:00,43.26,43.31,43.24,43.31,92900.0,31.0922,31.1281,31.0778,31.1281,92900.0
2012-04-23 12:10:00,43.3,43.31,43.27,43.27,62600.0,31.1209,31.1281,31.0994,31.0994,62600.0
2012-04-23 12:20:00,43.27,43.28,43.21,43.21,94100.0,31.0994,31.1066,31.0563,31.0563,94100.0
2012-04-23 12:30:00,43.22,43.23,43.17,43.17,98700.0,31.0634,31.0706,31.0275,31.0275,98700.0
2012-04-23 12:40:00,43.17,43.18,43.11,43.16,173000.0,31.0275,31.0347,30.9844,31.0203,173000.0
2012-04-23 12:50:00,43.17,43.21,43.16,43.2,103100.0,31.0275,31.0563,31.0203,31.0491,103100.0
2012-04-23 13:00:00,43.21,43.23,43.18,43.21,127000.0,31.0563,31.0706,31.0347,31.0563,127000.0
2012-04-23 13:10:00,43.21,43.24,43.2,43.2,73700.0,31.0563,31.0778,31.0491,31.0491,73700.0
2012-04-23 13:20:00,43.2,43.24,43.18,43.18,156100.0,31.0491,31.0778,31.0347,31.0347,156100.0
2012-04-23 13:30:00,43.18,43.21,43.17,43.21,70800.0,31.0347,31.0563,31.0275,31.0563,70800.0
2012-04-23 13:40:00,43.2,43.25,43.19,43.19,104500.0,31.0491,31.085,31.0419,31.0419,104500.0
2012-04-23 13:50:00,43.2,43.21,43.17,43.19,93000.0,31.0491,31.0563,31.0275,31.0419,93000.0
2012-04-23 14:00:00,43.19,43.22,43.15,43.22,310400.0,31.0419,31.0634,31.0131,31.0634,310400.0
2012-04-23 14:10:00,43.21,43.35,43.21,43.34,327200.0,31.0563,31.1569,31.0563,31.1497,327200.0
2012-04-23 14:20:00,43.34,43.39,43.33,43.35,220400.0,31.1497,31.1856,31.1425,31.1569,220400.0
2012-04-23 14:30:00,43.35,43.43,43.34,43.41,185700.0,31.1569,31.2144,31.1497,31.2,185700.0
2012-04-23 14:40:00,43.42,43.45,43.38,43.4,178800.0,31.2072,31.2287,31.1784,31.1928,178800.0
2012-04-23 14:50:00,43.39,43.39,43.28,43.28,123000.0,31.1856,31.1856,31.1066,31.1066,123000.0
2012-04-23 15:00:00,43.27,43.33,43.27,43.29,201700.0,31.0994,31.1425,31.0994,31.1138,201700.0
2012-04-23 15:10:00,43.28,43.31,43.27,43.28,126600.0,31.1066,31.1281,31.0994,31.1066,126600.0
2012-04-23 15:20:00,43.28,43.29,43.25,43.28,130800.0,31.1066,31.1138,31.085,31.1066,130800.0
2012-04-23 15:30:00,43.28,43.31,43.27,43.28,183800.0,31.1066,31.1281,31.0994,31.1066,183800.0
2012-04-23 15:40:00,43.28,43.29,43.24,43.26,250600.0,31.1066,31.1138,31.0778,31.0922,250600.0
2012-04-23 15:50:00,43.26,43.29,43.23,43.24,497400.0,31.0922,31.1138,31.0706,31.0778,497400.0
2012-04-24 09:30:00,43.19,43.35,43.08,43.29,224200.0,31.0419,31.1569,30.9628,31.1138,224200.0
2012-04-24 09:40:00,43.28,43.29,43.12,43.22,127900.0,31.1066,31.1138,30.9916,31.0634,127900.0
2012-04-24 09:50:00,43.22,43.23,43.1,43.18,105600.0,31.0634,31.0706,30.9772,31.0347,105600.0
2012-04-24 10:00:00,43.17,43.48,43.17,43.48,143100.0,31.0275,31.2503,31.0275,31.2503,143100.0
2012-04-24 10:10:00,43.48,43.49,43.39,43.4,117600.0,31.2503,31.2575,31.1856,31.1928,117600.0
2012-04-24 10:20:00,43.39,43.46,43.34,43.41,244000.0,31.1856,31.2359,31.1497,31.2,244000.0
2012-04-24 10:30:00,43.4,43.42,43.37,43.39,100000.0,31.1928,31.2072,31.1712,31.1856,100000.0
2012-04-24 10:40:00,43.39,43.54,43.39,43.52,478900.0,31.1856,31.2934,31.1856,31.2791,478900.0
2012-04-24 10:50:00,43.51,43.52,43.47,43.51,236400.0,31.2719,31.2791,31.2431,31.2719,236400.0
2012-04-24 11:00:00,43.51,43.54,43.4,43.42,127900.0,31.2719,31.2934,31.1928,31.2072,127900.0
2012-04-24 11:10:00,43.42,43.47,43.37,43.46,283300.0,31.2072,31.2431,31.1712,31.2359,283300.0
2012-04-24 11:20:00,43.47,43.5,43.44,43.47,125100.0,31.2431,31.2647,31.2216,31.2431,125100.0
2012-04-24 11:30:00,43.46,43.47,43.36,43.41,56300.0,31.2359,31.2431,31.1641,31.2,56300.0
2012-04-24 11:40:00,43.41,43.46,43.4,43.46,115200.0,31.2,31.2359,31.1928,31.2359,115200.0
2012-04-24 11:50:00,43.46,43.51,43.45,43.46,98600.0,31.2359,31.2719,31.2287,31.2359,98600.0
2012-04-24 12:00:00,43.47,43.47,43.44,43.44,57600.0,31.2431,31.2431,31.2216,31.2216,57600.0
2012-04-24 12:10:00,43.45,43.45,43.4,43.41,68300.0,31.2287,31.2287,31.1928,31.2,68300.0
2012-04-24 12:20:00,43.41,43.42,43.38,43.39,51300.0,31.2,31.2072,31.1784,31.1856,51300.0
2012-04-24 12:30:00,43.4,43.42,43.33,43.33,65100.0,31.1928,31.2072,31.1425,31.1425,65100.0
2012-04-24 12:40:00,43.33,43.33,43.27,43.32,37200.0,31.1425,31.1425,31.0994,31.1353,37200.0
2012-04-24 12:50:00,43.32,43.34,43.27,43.28,58300.0,31.1353,31.1497,31.0994,31.1066,58300.0
2012-04-24 13:00:00,43.28,43.3,43.27,43.29,26500.0,31.1066,31.1209,31.0994,31.1138,26500.0
2012-04-24 13:10:00,43.3,43.32,43.26,43.32,71800.0,31.1209,31.1353,31.0922,31.1353,71800.0
2012-04-24 13:20:00,43.31,43.35,43.31,43.34,68000.0,31.1281,31.1569,31.1281,31.1497,68000.0
2012-04-24 13:30:00,43.34,43.39,43.33,43.37,108400.0,31.1497,31.1856,31.1425,31.1712,108400.0
2012-04-24 13:40:00,43.36,43.37,43.31,43.34,54300.0,31.1641,31.1712,31.1281,31.1497,54300.0
2012-04-24 13:50:00,43.34,43.34,43.24,43.25,98500.0,31.1497,31.1497,31.0778,31.085,98500.0
2012-04-24 14:00:00,43.24,43.29,43.22,43.29,83700.0,31.0778,31.1138,31.0634,31.1138,83700.0
2012-04-24 14:10:00,43.28,43.32,43.27,43.31,44000.0,31.1066,31.1353,31.0994,31.1281,44000.0
2012-04-24 14:20:00,43.31,43.33,43.25,43.29,72800.0,31.1281,31.1425,31.085,31.1138,72800.0
2012-04-24 14:30:00,43.28,43.39,43.28,43.39,62400.0,31.1066,31.1856,31.1066,31.1856,62400.0
2012-04-24 14:40:00,43.38,43.39,43.32,43.35,70800.0,31.1784,31.1856,31.1353,31.1569,70800.0
2012-04-24 14:50:00,43.35,43.38,43.34,43.37,57900.0,31.1569,31.1784,31.1497,31.1712,57900.0
2012-04-24 15:00:00,43.37,43.37,43.31,43.36,126500.0,31.1712,31.1712,31.1281,31.1641,126500.0
2012-04-24 15:10:00,43.36,43.36,43.29,43.33,112800.0,31.1641,31.1641,31.1138,31.1425,112800.0
2012-04-24 15:20:00,43.32,43.34,43.29,43.33,132100.0,31.1353,31.1497,31.1138,31.1425,132100.0
2012-04-24 15:30:00,43.33,43.38,43.29,43.38,132400.0,31.1425,31.1784,31.1138,31.1784,132400.0
2012-04-24 15:40:00,43.38,43.41,43.33,43.37,244400.0,31.1784,31.2,31.1425,31.1712,244400.0
2012-04-24 15:50:00,43.36,43.4,43.34,43.39,370700.0,31.1641,31.1928,31.1497,31.1856,370700.0
2012-04-25 09:30:00,43.61,43.85,43.57,43.74,132500.0,31.3437,31.5162,31.315,31.4372,132500.0
2012-04-25 09:40:00,43.73,43.91,43.7,43.85,100300.0,31.43,31.5594,31.4084,31.5162,100300.0
2012-04-25 09:50:00,43.84,43.92,43.82,43.86,92100.0,31.5091,31.5666,31.4947,31.5234,92100.0
2012-04-25 10:00:00,43.86,43.91,43.78,43.85,147400.0,31.5234,31.5594,31.4659,31.5162,147400.0
2012-04-25 10:10:00,43.85,43.92,43.77,43.91,103900.0,31.5162,31.5666,31.4587,31.5594,103900.0
2012-04-25 10:20:00,43.91,43.98,43.91,43.92,217500.0,31.5594,31.6097,31.5594,31.5666,217500.0
2012-04-25 10:30:00,43.92,43.94,43.87,43.9,104100.0,31.5666,31.5809,31.5306,31.5522,104100.0
2012-04-25 10:40:00,43.9,43.96,43.9,43.91,165000.0,31.5522,31.5953,31.5522,31.5594,165000.0
2012-04-25 10:50:00,43.91,43.98,43.88,43.94,83900.0,31.5594,31.6097,31.5378,31.5809,83900.0
2012-04-25 11:00:00,43.93,43.99,43.91,43.96,90300.0,31.5737,31.6169,31.5594,31.5953,90300.0
2012-04-25 11:10:00,43.96,43.97,43.91,43.94,248200.0,31.5953,31.6025,31.5594,31.5809,248200.0
2012-04-25 11:20:00,43.94,43.99,43.93,43.99,65400.0,31.5809,31.6169,31.5737,31.6169,65400.0
2012-04-25 11:30:00,43.98,44.0,43.9,43.92,49300.0,31.6097,31.624,31.5522,31.5666,49300.0
2012-04-25 11:40:00,43.91,43.96,43.87,43.9,37800.0,31.5594,31.5953,31.5306,31.5522,37800.0
2012-04-25 11:50:00,43.9,43.93,43.85,43.88,87300.0,31.5522,31.5737,31.5162,31.5378,87300.0
2012-04-25 12:00:00,43.87,43.92,43.87,43.9,36500.0,31.5306,31.5666,31.5306,31.5522,36500.0
2012-04-25 12:10:00,43.91,43.93,43.89,43.92,52900.0,31.5594,31.5737,31.545,31.5666,52900.0
2012-04-25 12:20:00,43.92,43.94,43.86,43.88,88000.0,31.5666,31.5809,31.5234,31.5378,88000.0
2012-04-25 12:30:00,43.88,43.93,43.82,43.83,69700.0,31.5378,31.5737,31.4947,31.5019,69700.0
2012-04-25 12:40:00,43.84,43.89,43.82,43.82,50700.0,31.5091,31.545,31.4947,31.4947,50700.0
2012-04-25 12:50:00,43.82,43.92,43.81,43.91,81400.0,31.4947,31.5666,31.4875,31.5594,81400.0
2012-04-25 13:00:00,43.92,43.94,43.89,43.9,53100.0,31.5666,31.5809,31.545,31.5522,53100.0
2012-04-25 13:10:00,43.9,43.94,43.89,43.93,31500.0,31.5522,31.5809,31.545,31.5737,31500.0
2012-04-25 13:20:00,43.93,43.94,43.85,43.89,113100.0,31.5737,31.5809,31.5162,31.545,113100.0
2012-04-25 13:30:00,43.89,43.95,43.89,43.9,27700.0,31.545,31.5881,31.545,31.5522,27700.0
2012-04-25 13:40:00,43.91,43.92,43.83,43.83,49100.0,31.5594,31.5666,31.5019,31.5019,49100.0
2012-04-25 13:50:00,43.83,43.87,43.83,43.83,31800.0,31.5019,31.5306,31.5019,31.5019,31800.0
2012-04-25 14:00:00,43.83,43.86,43.77,43.8,61100.0,31.5019,31.5234,31.4587,31.4803,61100.0
2012-04-25 14:10:00,43.8,43.82,43.74,43.79,58800.0,31.4803,31.4947,31.4372,31.4731,58800.0
2012-04-25 14:20:00,43.79,43.94,43.79,43.86,102300.0,31.4731,31.5809,31.4731,31.5234,102300.0
2012-04-25 14:30:00,43.86,43.89,43.78,43.8,74000.0,31.5234,31.545,31.4659,31.4803,74000.0
2012-04-25 14:40:00,43.79,43.84,43.78,43.82,49300.0,31.4731,31.5091,31.4659,31.4947,49300.0
2012-04-25 14:50:00,43.82,43.9,43.8,43.9,53900.0,31.4947,31.5522,31.4803,31.5522,53900.0
2012-04-25 15:00:00,43.89,43.91,43.87,43.89,169300.0,31.545,31.5594,31.5306,31.545,169300.0
2012-04-25 15:10:00,43.89,43.9,43.78,43.8,91200.0,31.545,31.5522,31.4659,31.4803,91200.0
2012-04-25 15:20:00,43.8,43.81,43.75,43.75,90800.0,31.4803,31.4875,31.4444,31.4444,90800.0
2012-04-25 15:30:00,43.75,43.77,43.68,43.7,276700.0,31.4444,31.4587,31.3941,31.4084,276700.0
2012-04-25 15:40:00,43.7,43.83,43.7,43.83,206700.0,31.4084,31.5019,31.4084,31.5019,206700.0
2012-04-25 15:50:00,43.83,43.93,43.78,43.82,907400.0,31.5019,31.5737,31.4659,31.4947,907400.0
2012-04-26 09:30:00,43.8,44.0,43.8,43.9,224900.0,31.4803,31.624,31.4803,31.5522,224900.0
2012-04-26 09:40:00,43.9,43.96,43.88,43.95,101900.0,31.5522,31.5953,31.5378,31.5881,101900.0
2012-04-26 09:50:00,43.96,44.03,43.91,44.02,141400.0,31.5953,31.6456,31.5594,31.6384,141400.0
2012-04-26 10:00:00,44.02,44.26,44.02,44.21,203100.0,31.6384,31.8109,31.6384,31.775,203100.0
2012-04-26 10:10:00,44.22,44.27,44.12,44.2,180300.0,31.7822,31.8181,31.7103,31.7678,180300.0
2012-04-26 10:20:00,44.2,44.23,44.17,44.19,125100.0,31.7678,31.7894,31.7462,31.7606,125100.0
2012-04-26 10:30:00,44.19,44.27,44.18,44.25,147900.0,31.7606,31.8181,31.7534,31.8037,147900.0
2012-04-26 10:40:00,44.25,44.27,44.21,44.27,78600.0,31.8037,31.8181,31.775,31.8181,78600.0
2012-04-26 10:50:00,44.27,44.31,44.22,44.23,170400.0,31.8181,31.8469,31.7822,31.7894,170400.0
2012-04-26 11:00:00,44.23,44.24,44.16,44.16,71800.0,31.7894,31.7965,31.739,31.739,71800.0
2012-04-26 11:10:00,44.16,44.17,44.11,44.13,138100.0,31.739,31.7462,31.7031,31.7175,138100.0
2012-04-26 11:20:00,44.12,44.2,44.1,44.2,140000.0,31.7103,31.7678,31.6959,31.7678,140000.0
2012-04-26 11:30:00,44.2,44.2,44.15,44.19,89900.0,31.7678,31.7678,31.7319,31.7606,89900.0
2012-04-26 11:40:00,44.18,44.2,44.17,44.19,36400.0,31.7534,31.7678,31.7462,31.7606,36400.0
2012-04-26 11:50:00,44.19,44.23,44.17,44.21,96300.0,31.7606,31.7894,31.7462,31.775,96300.0
2012-04-26 12:00:00,44.21,44.22,44.18,44.2,53800.0,31.775,31.7822,31.7534,31.7678,53800.0
2012-04-26 12:10:00,44.21,44.24,44.19,44.21,45600.0,31.775,31.7965,31.7606,31.775,45600.0
2012-04-26 12:20:00,44.21,44.22,44.17,44.19,45000.0,31.775,31.7822,31.7462,31.7606,45000.0
2012-04-26 12:30:00,44.19,44.21,44.15,44.15,332200.0,31.7606,31.775,31.7319,31.7319,332200.0
2012-04-26 12:40:00,44.15,44.16,44.13,44.14,58800.0,31.7319,31.739,31.7175,31.7247,58800.0
2012-04-26 12:50:00,44.14,44.16,44.12,44.14,96100.0,31.7247,31.739,31.7103,31.7247,96100.0
2012-04-26 13:00:00,44.14,44.16,44.12,44.14,109600.0,31.7247,31.739,31.7103,31.7247,109600.0
2012-04-26 13:10:00,44.15,44.19,44.1,44.18,106100.0,31.7319,31.7606,31.6959,31.7534,106100.0
2012-04-26 13:20:00,44.18,44.25,44.18,44.24,95000.0,31.7534,31.8037,31.7534,31.7965,95000.0
2012-04-26 13:30:00,44.25,44.37,44.25,44.35,103000.0,31.8037,31.89,31.8037,31.8756,103000.0
2012-04-26 13:40:00,44.35,44.35,44.3,44.33,82500.0,31.8756,31.8756,31.8397,31.8612,82500.0
2012-04-26 13:50:00,44.33,44.37,44.33,44.36,91300.0,31.8612,31.89,31.8612,31.8828,91300.0
2012-04-26 14:00:00,44.37,44.41,44.36,44.37,88600.0,31.89,31.9187,31.8828,31.89,88600.0
2012-04-26 14:10:00,44.36,44.46,44.36,44.46,72600.0,31.8828,31.9547,31.8828,31.9547,72600.0
2012-04-26 14:20:00,44.46,44.53,44.45,44.52,184700.0,31.9547,32.005,31.9475,31.9978,184700.0
2012-04-26 14:30:00,44.51,44.64,44.51,44.62,231600.0,31.9906,32.084,31.9906,32.0697,231600.0
2012-04-26 14:40:00,44.61,44.62,44.55,44.57,190100.0,32.0625,32.0697,32.0193,32.0337,190100.0
2012-04-26 14:50:00,44.58,44.67,44.57,44.67,162500.0,32.0409,32.1056,32.0337,32.1056,162500.0
2012-04-26 15:00:00,44.66,44.68,44.66,44.67,180100.0,32.0984,32.1128,32.0984,32.1056,180100.0
2012-04-26 15:10:00,44.68,44.76,44.67,44.75,249100.0,32.1128,32.1703,32.1056,32.1631,249100.0
2012-04-26 15:20:00,44.75,44.76,44.67,44.68,194000.0,32.1631,32.1703,32.1056,32.1128,194000.0
2012-04-26 15:30:00,44.68,44.68,44.55,44.55,585500.0,32.1128,32.1128,32.0193,32.0193,585500.0
2012-04-26 15:40:00,44.56,44.65,44.55,44.64,409300.0,32.0265,32.0912,32.0193,32.084,409300.0
2012-04-26 15:50:00,44.64,44.65,44.55,44.6,485400.0,32.084,32.0912,32.0193,32.0553,485400.0
2012-04-27 09:30:00,44.74,44.84,44.67,44.79,351100.0,32.1559,32.2278,32.1056,32.1918,351100.0
2012-04-27 09:40:00,44.79,44.9,44.78,44.86,235100.0,32.1918,32.2709,32.1847,32.2422,235100.0
2012-04-27 09:50:00,44.85,45.0,44.85,44.99,360400.0,32.235,32.3428,32.235,32.3356,360400.0
2012-04-27 10:00:00,44.98,45.0,44.93,44.96,235700.0,32.3284,32.3428,32.2925,32.314,235700.0
2012-04-27 10:10:00,44.97,44.97,44.83,44.89,392100.0,32.3212,32.3212,32.2206,32.2637,392100.0
2012-04-27 10:20:00,44.89,44.95,44.86,44.94,466700.0,32.2637,32.3068,32.2422,32.2997,466700.0
2012-04-27 10:30:00,44.94,45.04,44.91,44.99,436700.0,32.2997,32.3715,32.2781,32.3356,436700.0
2012-04-27 10:40:00,44.98,45.01,44.89,45.0,221100.0,32.3284,32.35,32.2637,32.3428,221100.0
2012-04-27 10:50:00,45.0,45.03,44.98,45.01,217300.0,32.3428,32.3643,32.3284,32.35,217300.0
2012-04-27 11:00:00,45.0,45.04,44.99,45.02,257400.0,32.3428,32.3715,32.3356,32.3572,257400.0
2012-04-27 11:10:00,45.03,45.19,45.03,45.19,256100.0,32.3643,32.4793,32.3643,32.4793,256100.0
2012-04-27 11:20:00,45.18,45.24,45.15,45.2,284000.0,32.4721,32.5153,32.4506,32.4865,284000.0
2012-04-27 11:30:00,45.19,45.2,45.08,45.15,185600.0,32.4793,32.4865,32.4003,32.4506,185600.0
2012-04-27 11:40:00,45.15,45.19,45.09,45.15,229500.0,32.4506,32.4793,32.4075,32.4506,229500.0
2012-04-27 11:50:00,45.18,45.19,45.11,45.11,196600.0,32.4721,32.4793,32.4218,32.4218,196600.0
2012-04-27 12:00:00,45.11,45.16,45.07,45.12,268700.0,32.4218,32.4578,32.3931,32.429,268700.0
2012-04-27 12:10:00,45.13,45.13,45.03,45.04,222700.0,32.4362,32.4362,32.3643,32.3715,222700.0
2012-04-27 12:20:00,45.04,45.1,45.01,45.08,136200.0,32.3715,32.4146,32.35,32.4003,136200.0
2012-04-27 12:30:00,45.07,45.07,45.01,45.05,62100.0,32.3931,32.3931,32.35,32.3787,62100.0
2012-04-27 12:40:00,45.04,45.07,45.0,45.0,83700.0,32.3715,32.3931,32.3428,32.3428,83700.0
2012-04-27 12:50:00,45.01,45.05,44.98,45.04,126300.0,32.35,32.3787,32.3284,32.3715,126300.0
2012-04-27 13:00:00,45.05,45.06,44.97,44.98,115500.0,32.3787,32.3859,32.3212,32.3284,115500.0
2012-04-27 13:10:00,44.97,44.98,44.94,44.96,70600.0,32.3212,32.3284,32.2997,32.314,70600.0
2012-04-27 13:20:00,44.95,45.0,44.95,44.99,85300.0,32.3068,32.3428,32.3068,32.3356,85300.0
2012-04-27 13:30:00,44.99,45.11,44.98,45.1,112900.0,32.3356,32.4218,32.3284,32.4146,112900.0
2012-04-27 13:40:00,45.11,45.13,45.06,45.07,75500.0,32.4218,32.4362,32.3859,32.3931,75500.0
2012-04-27 13:50:00,45.07,45.07,44.97,44.98,46100.0,32.3931,32.3931,32.3212,32.3284,46100.0
2012-04-27 14:00:00,44.97,45.02,44.97,45.02,225100.0,32.3212,32.3572,32.3212,32.3572,225100.0
2012-04-27 14:10:00,45.02,45.02,44.99,45.01,148600.0,32.3572,32.3572,32.3356,32.35,148600.0
2012-04-27 14:20:00,45.01,45.02,44.95,44.95,197400.0,32.35,32.3572,32.3068,32.3068,197400.0
2012-04-27 14:30:00,44.94,44.96,44.91,44.96,169100.0,32.2997,32.314,32.2781,32.314,169100.0
2012-04-27 14:40:00,44.95,44.97,44.92,44.95,94600.0,32.3068,32.3212,32.2853,32.3068,94600.0
2012-04-27 14:50:00,44.95,44.96,44.94,44.95,74300.0,32.3068,32.314,32.2997,32.3068,74300.0
2012-04-27 15:00:00,44.95,45.05,44.93,45.0,523300.0,32.3068,32.3787,32.2925,32.3428,523300.0
2012-04-27 15:10:00,45.0,45.02,44.9,44.9,179200.0,32.3428,32.3572,32.2709,32.2709,179200.0
2012-04-27 15:20:00,44.9,45.04,44.9,44.97,651300.0,32.2709,32.3715,32.2709,32.3212,651300.0
2012-04-27 15:30:00,44.96,44.99,44.94,44.94,121000.0,32.314,32.3356,32.2997,32.2997,121000.0
2012-04-27 15:40:00,44.95,44.97,44.88,44.91,683800.0,32.3068,32.3212,32.2565,32.2781,683800.0
2012-04-27 15:50:00,44.91,44.95,44.87,44.89,911900.0,32.2781,32.3068,32.2493,32.2637,911900.0
2012-04-30 09:30:00,44.9,45.08,44.83,44.91,272400.0,32.2709,32.4003,32.2206,32.2781,272400.0
2012-04-30 09:40:00,44.92,45.05,44.89,45.03,282000.0,32.2853,32.3787,32.2637,32.3643,282000.0
2012-04-30 09:50:00,45.03,45.09,44.98,45.08,193900.0,32.3643,32.4075,32.3284,32.4003,193900.0
2012-04-30 10:00:00,45.07,45.09,44.99,45.09,146400.0,32.3931,32.4075,32.3356,32.4075,146400.0
2012-04-30 10:10:00,45.09,45.13,45.04,45.07,216700.0,32.4075,32.4362,32.3715,32.3931,216700.0
2012-04-30 10:20:00,45.07,45.14,45.05,45.08,120400.0,32.3931,32.4434,32.3787,32.4003,120400.0
2012-04-30 10:30:00,45.08,45.09,45.03,45.07,116700.0,32.4003,32.4075,32.3643,32.3931,116700.0
2012-04-30 10:40:00,45.08,45.09,45.04,45.04,102200.0,32.4003,32.4075,32.3715,32.3715,102200.0
2012-04-30 10:50:00,45.03,45.03,44.93,45.02,127800.0,32.3643,32.3643,32.2925,32.3572,127800.0
2012-04-30 11:00:00,45.03,45.03,44.94,44.95,224400.0,32.3643,32.3643,32.2997,32.3068,224400.0
2012-04-30 11:10:00,44.94,44.98,44.93,44.97,113800.0,32.2997,32.3284,32.2925,32.3212,113800.0
2012-04-30 11:20:00,44.98,45.02,44.95,45.0,128100.0,32.3284,32.3572,32.3068,32.3428,128100.0
2012-04-30 11:30:00,45.0,45.07,44.99,45.07,82100.0,32.3428,32.3931,32.3356,32.3931,82100.0
2012-04-30 11:40:00,45.08,45.12,45.04,45.11,121600.0,32.4003,32.429,32.3715,32.4218,121600.0
2012-04-30 11:50:00,45.1,45.13,45.05,45.05,116400.0,32.4146,32.4362,32.3787,32.3787,116400.0
2012-04-30 12:00:00,45.05,45.05,44.9,44.91,134300.0,32.3787,32.3787,32.2709,32.2781,134300.0
2012-04-30 12:10:00,44.91,44.91,44.81,44.82,187200.0,32.2781,32.2781,32.2062,32.2134,187200.0
2012-04-30 12:20:00,44.81,44.82,44.74,44.78,305300.0,32.2062,32.2134,32.1559,32.1847,305300.0
2012-04-30 12:30:00,44.77,44.78,44.71,44.74,287700.0,32.1775,32.1847,32.1343,32.1559,287700.0
2012-04-30 12:40:00,44.74,44.81,44.73,44.77,121600.0,32.1559,32.2062,32.1487,32.1775,121600.0
2012-04-30 12:50:00,44.77,44.78,44.7,44.71,142800.0,32.1775,32.1847,32.1272,32.1343,142800.0
2012-04-30 13:00:00,44.71,44.71,44.68,44.69,84600.0,32.1343,32.1343,32.1128,32.12,84600.0
2012-04-30 13:10:00,44.69,44.69,44.6,44.6,125100.0,32.12,32.12,32.0553,32.0553,125100.0
2012-04-30 13:20:00,44.6,44.61,44.57,44.6,73100.0,32.0553,32.0625,32.0337,32.0553,73100.0
2012-04-30 13:30:00,44.59,44.6,44.53,44.55,161400.0,32.0481,32.0553,32.005,32.0193,161400.0
2012-04-30 13:40:00,44.55,44.6,44.53,44.59,96300.0,32.0193,32.0553,32.005,32.0481,96300.0
2012-04-30 13:50:00,44.59,44.66,44.59,44.61,145900.0,32.0481,32.0984,32.0481,32.0625,145900.0
2012-04-30 14:00:00,44.61,44.63,44.6,44.6,80200.0,32.0625,32.0768,32.0553,32.0553,80200.0
2012-04-30 14:10:00,44.6,44.61,44.53,44.54,93700.0,32.0553,32.0625,32.005,32.0122,93700.0
2012-04-30 14:20:00,44.54,44.54,44.5,44.5,75500.0,32.0122,32.0122,31.9834,31.9834,75500.0
2012-04-30 14:30:00,44.5,44.54,44.5,44.52,122800.0,31.9834,32.0122,31.9834,31.9978,122800.0
2012-04-30 14:40:00,44.51,44.54,44.5,44.52,115000.0,31.9906,32.0122,31.9834,31.9978,115000.0
2012-04-30 14:50:00,44.51,44.56,44.51,44.56,93300.0,31.9906,32.0265,31.9906,32.0265,93300.0
2012-04-30 15:00:00,44.56,44.6,44.55,44.56,98300.0,32.0265,32.0553,32.0193,32.0265,98300.0
2012-04-30 15:10:00,44.56,44.58,44.53,44.53,108400.0,32.0265,32.0409,32.005,32.005,108400.0
2012-04-30 15:20:00,44.53,44.58,44.53,44.55,148800.0,32.005,32.0409,32.005,32.0193,148800.0
2012-04-30 15:30:00,44.56,44.62,44.55,44.59,219800.0,32.0265,32.0697,32.0193,32.0481,219800.0
2012-04-30 15:40:00,44.59,44.64,44.56,44.57,205400.0,32.0481,32.084,32.0265,32.0337,205400.0
2012-04-30 15:50:00,44.56,44.62,44.55,44.61,477700.0,32.0265,32.0697,32.0193,32.0625,477700.0
2012-05-01 09:30:00,44.6,44.76,44.5,44.54,101400.0,32.0553,32.1703,31.9834,32.0122,101400.0
2012-05-01 09:40:00,44.54,44.66,44.5,44.55,84000.0,32.0122,32.0984,31.9834,32.0193,84000.0
2012-05-01 09:50:00,44.56,44.61,44.34,44.4,88200.0,32.0265,32.0625,31.8684,31.9115,88200.0
2012-05-01 10:00:00,44.42,44.84,44.42,44.76,228300.0,31.9259,32.2278,31.9259,32.1703,228300.0
2012-05-01 10:10:00,44.77,44.85,44.73,44.84,118200.0,32.1775,32.235,32.1487,32.2278,118200.0
2012-05-01 10:20:00,44.85,44.93,44.81,44.87,177600.0,32.235,32.2925,32.2062,32.2493,177600.0
2012-05-01 10:30:00,44.87,44.91,44.86,44.89,131800.0,32.2493,32.2781,32.2422,32.2637,131800.0
2012-05-01 10:40:00,44.88,44.89,44.87,44.89,187300.0,32.2565,32.2637,32.2493,32.2637,187300.0
2012-05-01 10:50:00,44.89,44.94,44.84,44.86,160300.0,32.2637,32.2997,32.2278,32.2422,160300.0
2012-05-01 11:00:00,44.86,44.92,44.83,44.88,128500.0,32.2422,32.2853,32.2206,32.2565,128500.0
2012-05-01 11:10:00,44.87,44.98,44.87,44.97,103300.0,32.2493,32.3284,32.2493,32.3212,103300.0
2012-05-01 11:20:00,44.98,45.04,44.97,45.01,133200.0,32.3284,32.3715,32.3212,32.35,133200.0
2012-05-01 11:30:00,45.01,45.06,44.97,45.0,261900.0,32.35,32.3859,32.3212,32.3428,261900.0
2012-05-01 11:40:00,45.0,45.14,45.0,45.09,135300.0,32.3428,32.4434,32.3428,32.4075,135300.0
2012-05-01 11:50:00,45.08,45.2,45.08,45.15,181400.0,32.4003,32.4865,32.4003,32.4506,181400.0
2012-05-01 12:00:00,45.15,45.16,45.08,45.08,152300.0,32.4506,32.4578,32.4003,32.4003,152300.0
2012-05-01 12:10:00,45.07,45.11,45.03,45.06,167900.0,32.3931,32.4218,32.3643,32.3859,167900.0
2012-05-01 12:20:00,45.05,45.1,45.01,45.09,173000.0,32.3787,32.4146,32.35,32.4075,173000.0
2012-05-01 12:30:00,45.08,45.09,45.03,45.07,163400.0,32.4003,32.4075,32.3643,32.3931,163400.0
2012-05-01 12:40:00,45.06,45.09,45.03,45.03,332200.0,32.3859,32.4075,32.3643,32.3643,332200.0
2012-05-01 12:50:00,45.04,45.04,45.0,45.01,154500.0,32.3715,32.3715,32.3428,32.35,154500.0
2012-05-01 13:00:00,45.02,45.03,44.98,45.02,113800.0,32.3572,32.3643,32.3284,32.3572,113800.0
2012-05-01 13:10:00,45.01,45.07,45.0,45.06,96900.0,32.35,32.3931,32.3428,32.3859,96900.0
2012-05-01 13:20:00,45.06,45.09,45.04,45.04,62100.0,32.3859,32.4075,32.3715,32.3715,62100.0
2012-05-01 13:30:00,45.04,45.05,44.98,45.03,120300.0,32.3715,32.3787,32.3284,32.3643,120300.0
2012-05-01 13:40:00,45.02,45.03,44.96,45.0,49800.0,32.3572,32.3643,32.314,32.3428,49800.0
2012-05-01 13:50:00,45.01,45.01,44.95,44.95,166800.0,32.35,32.35,32.3068,32.3068,166800.0
2012-05-01 14:00:00,44.96,44.99,44.92,44.99,227400.0,32.314,32.3356,32.2853,32.3356,227400.0
2012-05-01 14:10:00,44.99,44.99,44.89,44.89,345600.0,32.3356,32.3356,32.2637,32.2637,345600.0
2012-05-01 14:20:00,44.89,44.9,44.84,44.86,271700.0,32.2637,32.2709,32.2278,32.2422,271700.0
2012-05-01 14:30:00,44.86,44.88,44.83,44.85,73000.0,32.2422,32.2565,32.2206,32.235,73000.0
2012-05-01 14:40:00,44.85,44.96,44.84,44.95,119600.0,32.235,32.314,32.2278,32.3068,119600.0
2012-05-01 14:50:00,44.95,44.98,44.94,44.98,69400.0,32.3068,32.3284,32.2997,32.3284,69400.0
2012-05-01 15:00:00,44.98,45.0,44.97,44.97,100800.0,32.3284,32.3428,32.3212,32.3212,100800.0
2012-05-01 15:10:00,44.97,44.98,44.85,44.86,186000.0,32.3212,32.3284,32.235,32.2422,186000.0
2012-05-01 15:20:00,44.85,44.86,44.76,44.8,264200.0,32.235,32.2422,32.1703,32.199,264200.0
2012-05-01 15:30:00,44.8,44.81,44.75,44.76,228200.0,32.199,32.2062,32.1631,32.1703,228200.0
2012-05-01 15:40:00,44.76,44.79,44.73,44.78,302900.0,32.1703,32.1918,32.1487,32.1847,302900.0
2012-05-01 15:50:00,44.79,44.79,44.68,44.72,666600.0,32.1918,32.1918,32.1128,32.1415,666600.0
2012-05-02 09:30:00,45.39,45.97,45.36,45.93,1113800.0,32.6231,33.0399,32.6015,33.0112,1113800.0
2012-05-02 09:40:00,45.93,45.98,45.38,45.4,943200.0,33.0112,33.0471,32.6159,32.6303,943200.0
2012-05-02 09:50:00,45.39,45.41,45.19,45.2,466800.0,32.6231,32.6375,32.4793,32.4865,466800.0
2012-05-02 10:00:00,45.2,45.34,44.96,45.22,928700.0,32.4865,32.5871,32.314,32.5009,928700.0
2012-05-02 10:10:00,45.23,45.26,44.98,45.22,526600.0,32.5081,32.5296,32.3284,32.5009,526600.0
2012-05-02 10:20:00,45.21,45.43,45.1,45.42,290100.0,32.4937,32.6518,32.4146,32.6446,290100.0
2012-05-02 10:30:00,45.42,45.57,45.39,45.57,237600.0,32.6446,32.7525,32.6231,32.7525,237600.0
2012-05-02 10:40:00,45.57,45.76,45.53,45.71,370500.0,32.7525,32.889,32.7237,32.8531,370500.0
2012-05-02 10:50:00,45.72,45.88,45.57,45.6,536400.0,32.8603,32.9753,32.7525,32.774,536400.0
2012-05-02 11:00:00,45.61,45.72,45.6,45.63,284500.0,32.7812,32.8603,32.774,32.7956,284500.0
2012-05-02 11:10:00,45.63,45.66,45.47,45.62,237100.0,32.7956,32.8171,32.6806,32.7884,237100.0
2012-05-02 11:20:00,45.63,45.65,45.52,45.61,221000.0,32.7956,32.81,32.7165,32.7812,221000.0
2012-05-02 11:30:00,45.61,45.69,45.59,45.63,168100.0,32.7812,32.8387,32.7668,32.7956,168100.0
2012-05-02 11:40:00,45.63,45.63,45.48,45.54,167400.0,32.7956,32.7956,32.6878,32.7309,167400.0
2012-05-02 11:50:00,45.54,45.6,45.53,45.58,93100.0,32.7309,32.774,32.7237,32.7596,93100.0
2012-05-02 12:00:00,45.58,45.62,45.53,45.62,174300.0,32.7596,32.7884,32.7237,32.7884,174300.0
2012-05-02 12:10:00,45.62,45.69,45.61,45.65,163200.0,32.7884,32.8387,32.7812,32.81,163200.0
2012-05-02 12:20:00,45.64,45.72,45.64,45.69,114900.0,32.8028,32.8603,32.8028,32.8387,114900.0
2012-05-02 12:30:00,45.69,45.74,45.65,45.72,195000.0,32.8387,32.8746,32.81,32.8603,195000.0
2012-05-02 12:40:00,45.72,45.79,45.71,45.78,140600.0,32.8603,32.9106,32.8531,32.9034,140600.0
2012-05-02 12:50:00,45.78,45.8,45.78,45.79,133600.0,32.9034,32.9178,32.9034,32.9106,133600.0
2012-05-02 13:00:00,45.79,45.8,45.73,45.77,75400.0,32.9106,32.9178,32.8674,32.8962,75400.0
2012-05-02 13:10:00,45.78,45.8,45.71,45.77,96500.0,32.9034,32.9178,32.8531,32.8962,96500.0
2012-05-02 13:20:00,45.77,45.8,45.73,45.76,133400.0,32.8962,32.9178,32.8674,32.889,133400.0
2012-05-02 13:30:00,45.76,45.89,45.75,45.87,517200.0,32.889,32.9824,32.8818,32.9681,517200.0
2012-05-02 13:40:00,45.87,46.0,45.86,45.98,337200.0,32.9681,33.0615,32.9609,33.0471,337200.0
2012-05-02 13:50:00,45.98,46.03,45.92,45.93,352400.0,33.0471,33.0831,33.004,33.0112,352400.0
2012-05-02 14:00:00,45.93,45.94,45.84,45.87,231500.0,33.0112,33.0184,32.9465,32.9681,231500.0
2012-05-02 14:10:00,45.87,46.02,45.87,46.02,429800.0,32.9681,33.0759,32.9681,33.0759,429800.0
2012-05-02 14:20:00,46.02,46.1,45.99,46.08,272100.0,33.0759,33.1334,33.0543,33.119,272100.0
2012-05-02 14:30:00,46.08,46.12,46.05,46.09,299100.0,33.119,33.1478,33.0974,33.1262,299100.0
2012-05-02 14:40:00,46.09,46.11,45.99,46.01,306400.0,33.1262,33.1406,33.0543,33.0687,306400.0
2012-05-02 14:50:00,46.02,46.06,45.99,46.03,195300.0,33.0759,33.1046,33.0543,33.0831,195300.0
2012-05-02 15:00:00,46.03,46.03,45.87,45.91,317700.0,33.0831,33.0831,32.9681,32.9968,317700.0
2012-05-02 15:10:00,45.91,46.01,45.9,45.9,297900.0,32.9968,33.0687,32.9896,32.9896,297900.0
2012-05-02 15:20:00,45.9,45.93,45.85,45.91,314800.0,32.9896,33.0112,32.9537,32.9968,314800.0
2012-05-02 15:30:00,45.91,45.93,45.86,45.89,334900.0,32.9968,33.0112,32.9609,32.9824,334900.0
2012-05-02 15:40:00,45.9,46.0,45.89,45.94,354000.0,32.9896,33.0615,32.9824,33.0184,354000.0
2012-05-02 15:50:00,45.94,45.95,45.91,45.92,630800.0,33.0184,33.0256,32.9968,33.004,630800.0
2012-05-03 09:30:00,45.81,45.92,45.66,45.9,377800.0,32.9249,33.004,32.8171,32.9896,377800.0
2012-05-03 09:40:00,45.9,45.99,45.89,45.98,310300.0,32.9896,33.0543,32.9824,33.0471,310300.0
2012-05-03 09:50:00,45.98,46.06,45.93,45.99,331800.0,33.0471,33.1046,33.0112,33.0543,331800.0
2012-05-03 10:00:00,45.98,45.98,45.82,45.85,226700.0,33.0471,33.0471,32.9321,32.9537,226700.0
2012-05-03 10:10:00,45.84,45.9,45.84,45.88,151500.0,32.9465,32.9896,32.9465,32.9753,151500.0
2012-05-03 10:20:00,45.89,45.91,45.83,45.9,345700.0,32.9824,32.9968,32.9393,32.9896,345700.0
2012-05-03 10:30:00,45.9,45.95,45.89,45.9,198000.0,32.9896,33.0256,32.9824,32.9896,198000.0
2012-05-03 10:40:00,45.9,45.9,45.83,45.84,123400.0,32.9896,32.9896,32.9393,32.9465,123400.0
2012-05-03 10:50:00,45.84,45.92,45.81,45.91,214400.0,32.9465,33.004,32.9249,32.9968,214400.0
2012-05-03 11:00:00,45.91,45.96,45.9,45.95,399800.0,32.9968,33.0328,32.9896,33.0256,399800.0
2012-05-03 11:10:00,45.96,46.11,45.95,46.08,187700.0,33.0328,33.1406,33.0256,33.119,187700.0
2012-05-03 11:20:00,46.08,46.11,46.06,46.09,201500.0,33.119,33.1406,33.1046,33.1262,201500.0
2012-05-03 11:30:00,46.09,46.1,46.0,46.06,108800.0,33.1262,33.1334,33.0615,33.1046,108800.0
2012-05-03 11:40:00,46.06,46.07,45.99,46.0,179000.0,33.1046,33.1118,33.0543,33.0615,179000.0
2012-05-03 11:50:00,45.99,46.08,45.98,46.04,146700.0,33.0543,33.119,33.0471,33.0903,146700.0
2012-05-03 12:00:00,46.03,46.11,46.03,46.11,159600.0,33.0831,33.1406,33.0831,33.1406,159600.0
2012-05-03 12:10:00,46.11,46.12,46.03,46.05,104400.0,33.1406,33.1478,33.0831,33.0974,104400.0
2012-05-03 12:20:00,46.06,46.11,46.04,46.09,173000.0,33.1046,33.1406,33.0903,33.1262,173000.0
2012-05-03 12:30:00,46.09,46.12,46.06,46.11,60100.0,33.1262,33.1478,33.1046,33.1406,60100.0
2012-05-03 12:40:00,46.12,46.14,46.05,46.1,103700.0,33.1478,33.1621,33.0974,33.1334,103700.0
2012-05-03 12:50:00,46.1,46.1,46.08,46.1,54100.0,33.1334,33.1334,33.119,33.1334,54100.0
2012-05-03 13:00:00,46.09,46.1,45.99,46.03,137000.0,33.1262,33.1334,33.0543,33.0831,137000.0
2012-05-03 13:10:00,46.03,46.03,45.97,46.03,105900.0,33.0831,33.0831,33.0399,33.0831,105900.0
2012-05-03 13:20:00,46.03,46.05,46.0,46.0,103900.0,33.0831,33.0974,33.0615,33.0615,103900.0
2012-05-03 13:30:00,46.01,46.01,45.97,45.99,163400.0,33.0687,33.0687,33.0399,33.0543,163400.0
2012-05-03 13:40:00,45.98,45.99,45.84,45.9,262800.0,33.0471,33.0543,32.9465,32.9896,262800.0
2012-05-03 13:50:00,45.89,45.97,45.87,45.96,168700.0,32.9824,33.0399,32.9681,33.0328,168700.0
2012-05-03 14:00:00,45.95,45.97,45.91,45.95,193000.0,33.0256,33.0399,32.9968,33.0256,193000.0
2012-05-03 14:10:00,45.95,46.01,45.93,45.99,196500.0,33.0256,33.0687,33.0112,33.0543,196500.0
2012-05-03 14:20:00,45.99,46.01,45.97,46.0,259000.0,33.0543,33.0687,33.0399,33.0615,259000.0
2012-05-03 14:30:00,46.0,46.1,45.99,46.1,228900.0,33.0615,33.1334,33.0543,33.1334,228900.0
2012-05-03 14:40:00,46.1,46.13,46.05,46.07,259200.0,33.1334,33.1549,33.0974,33.1118,259200.0
2012-05-03 14:50:00,46.06,46.15,46.06,46.12,238300.0,33.1046,33.1693,33.1046,33.1478,238300.0
2012-05-03 15:00:00,46.11,46.16,46.09,46.12,271300.0,33.1406,33.1765,33.1262,33.1478,271300.0
2012-05-03 15:10:00,46.11,46.17,46.09,46.13,231400.0,33.1406,33.1837,33.1262,33.1549,231400.0
2012-05-03 15:20:00,46.14,46.22,46.13,46.2,303500.0,33.1621,33.2196,33.1549,33.2053,303500.0
2012-05-03 15:30:00,46.2,46.21,46.13,46.13,318700.0,33.2053,33.2124,33.1549,33.1549,318700.0
2012-05-03 15:40:00,46.13,46.18,46.13,46.13,304700.0,33.1549,33.1909,33.1549,33.1549,304700.0
2012-05-03 15:50:00,46.14,46.2,46.13,46.15,609900.0,33.1621,33.2053,33.1549,33.1693,609900.0
2012-05-04 09:30:00,46.0,46.13,45.92,46.12,206300.0,33.0615,33.1549,33.004,33.1478,206300.0
2012-05-04 09:40:00,46.12,46.12,45.76,45.78,211600.0,33.1478,33.1478,32.889,32.9034,211600.0
2012-05-04 09:50:00,45.78,46.06,45.78,45.9,250000.0,32.9034,33.1046,32.9034,32.9896,250000.0
2012-05-04 10:00:00,45.91,45.96,45.89,45.92,160800.0,32.9968,33.0328,32.9824,33.004,160800.0
2012-05-04 10:10:00,45.93,45.96,45.88,45.9,249600.0,33.0112,33.0328,32.9753,32.9896,249600.0
2012-05-04 10:20:00,45.9,45.93,45.85,45.85,304600.0,32.9896,33.0112,32.9537,32.9537,304600.0
2012-05-04 10:30:00,45.85,45.87,45.64,45.66,176700.0,32.9537,32.9681,32.8028,32.8171,176700.0
2012-05-04 10:40:00,45.66,45.76,45.65,45.76,221800.0,32.8171,32.889,32.81,32.889,221800.0
2012-05-04 10:50:00,45.76,45.79,45.71,45.71,100200.0,32.889,32.9106,32.8531,32.8531,100200.0
2012-05-04 11:00:00,45.71,45.71,45.57,45.57,176100.0,32.8531,32.8531,32.7525,32.7525,176100.0
2012-05-04 11:10:00,45.57,45.61,45.49,45.59,215700.0,32.7525,32.7812,32.695,32.7668,215700.0
2012-05-04 11:20:00,45.59,45.64,45.59,45.63,88100.0,32.7668,32.8028,32.7668,32.7956,88100.0
2012-05-04 11:30:00,45.63,45.67,45.61,45.65,158400.0,32.7956,32.8243,32.7812,32.81,158400.0
2012-05-04 11:40:00,45.65,45.68,45.58,45.58,89000.0,32.81,32.8315,32.7596,32.7596,89000.0
2012-05-04 11:50:00,45.58,45.58,45.44,45.45,198300.0,32.7596,32.7596,32.659,32.6662,198300.0
2012-05-04 12:00:00,45.45,45.46,45.39,45.42,151500.0,32.6662,32.6734,32.6231,32.6446,151500.0
2012-05-04 12:10:00,45.41,45.46,45.39,45.39,136500.0,32.6375,32.6734,32.6231,32.6231,136500.0
2012-05-04 12:20:00,45.4,45.4,45.27,45.32,153600.0,32.6303,32.6303,32.5368,32.5728,153600.0
2012-05-04 12:30:00,45.33,45.36,45.24,45.27,137600.0,32.58,32.6015,32.5153,32.5368,137600.0
2012-05-04 12:40:00,45.28,45.3,45.24,45.29,89100.0,32.544,32.5584,32.5153,32.5512,89100.0
2012-05-04 12:50:00,45.28,45.35,45.28,45.34,78600.0,32.544,32.5943,32.544,32.5871,78600.0
2012-05-04 13:00:00,45.34,45.36,45.29,45.32,109300.0,32.5871,32.6015,32.5512,32.5728,109300.0
2012-05-04 13:10:00,45.31,45.33,45.27,45.27,147900.0,32.5656,32.58,32.5368,32.5368,147900.0
2012-05-04 13:20:00,45.27,45.37,45.26,45.36,90800.0,32.5368,32.6087,32.5296,32.6015,90800.0
2012-05-04 13:30:00,45.36,45.4,45.34,45.4,127000.0,32.6015,32.6303,32.5871,32.6303,127000.0
2012-05-04 13:40:00,45.39,45.4,45.34,45.36,67500.0,32.6231,32.6303,32.5871,32.6015,67500.0
2012-05-04 13:50:00,45.37,45.39,45.35,45.38,70500.0,32.6087,32.6231,32.5943,32.6159,70500.0
2012-05-04 14:00:00,45.37,45.38,45.29,45.33,154000.0,32.6087,32.6159,32.5512,32.58,154000.0
2012-05-04 14:10:00,45.32,45.35,45.3,45.35,101100.0,32.5728,32.5943,32.5584,32.5943,101100.0
2012-05-04 14:20:00,45.35,45.41,45.34,45.35,119400.0,32.5943,32.6375,32.5871,32.5943,119400.0
2012-05-04 14:30:00,45.35,45.38,45.32,45.35,187100.0,32.5943,32.6159,32.5728,32.5943,187100.0
2012-05-04 14:40:00,45.35,45.37,45.34,45.37,124300.0,32.5943,32.6087,32.5871,32.6087,124300.0
2012-05-04 14:50:00,45.37,45.39,45.34,45.37,160200.0,32.6087,32.6231,32.5871,32.6087,160200.0
2012-05-04 15:00:00,45.37,45.43,45.37,45.41,138000.0,32.6087,32.6518,32.6087,32.6375,138000.0
2012-05-04 15:10:00,45.42,45.42,45.34,45.37,118400.0,32.6446,32.6446,32.5871,32.6087,118400.0
2012-05-04 15:20:00,45.38,45.39,45.34,45.37,140900.0,32.6159,32.6231,32.5871,32.6087,140900.0
2012-05-04 15:30:00,45.36,45.42,45.36,45.4,160600.0,32.6015,32.6446,32.6015,32.6303,160600.0
2012-05-04 15:40:00,45.4,45.48,45.39,45.47,287100.0,32.6303,32.6878,32.6231,32.6806,287100.0
2012-05-04 15:50:00,45.46,45.51,45.39,45.39,479400.0,32.6734,32.7093,32.6231,32.6231,479400.0
2012-05-07 09:30:00,45.39,45.48,45.04,45.29,378600.0,32.6231,32.6878,32.3715,32.5512,378600.0
2012-05-07 09:40:00,45.28,45.41,45.28,45.33,194500.0,32.544,32.6375,32.544,32.58,194500.0
2012-05-07 09:50:00,45.34,45.4,45.3,45.32,171700.0,32.5871,32.6303,32.5584,32.5728,171700.0
2012-05-07 10:00:00,45.31,45.38,45.3,45.35,133300.0,32.5656,32.6159,32.5584,32.5943,133300.0
2012-05-07 10:10:00,45.35,45.38,45.3,45.37,158900.0,32.5943,32.6159,32.5584,32.6087,158900.0
2012-05-07 10:20:00,45.37,45.53,45.35,45.36,320200.0,32.6087,32.7237,32.5943,32.6015,320200.0
2012-05-07 10:30:00,45.37,45.4,45.32,45.32,242400.0,32.6087,32.6303,32.5728,32.5728,242400.0
2012-05-07 10:40:00,45.32,45.46,45.32,45.46,183500.0,32.5728,32.6734,32.5728,32.6734,183500.0
2012-05-07 10:50:00,45.46,45.48,45.35,45.39,136000.0,32.6734,32.6878,32.5943,32.6231,136000.0
2012-05-07 11:00:00,45.39,45.45,45.38,45.39,224100.0,32.6231,32.6662,32.6159,32.6231,224100.0
2012-05-07 11:10:00,45.39,45.41,45.32,45.32,178200.0,32.6231,32.6375,32.5728,32.5728,178200.0
2012-05-07 11:20:00,45.33,45.4,45.33,45.37,113000.0,32.58,32.6303,32.58,32.6087,113000.0
2012-05-07 11:30:00,45.38,45.4,45.36,45.36,182200.0,32.6159,32.6303,32.6015,32.6015,182200.0
2012-05-07 11:40:00,45.36,45.37,45.33,45.37,112200.0,32.6015,32.6087,32.58,32.6087,112200.0
2012-05-07 11:50:00,45.37,45.37,45.32,45.34,158000.0,32.6087,32.6087,32.5728,32.5871,158000.0
2012-05-07 12:00:00,45.34,45.35,45.29,45.32,220200.0,32.5871,32.5943,32.5512,32.5728,220200.0
2012-05-07 12:10:00,45.32,45.36,45.31,45.35,123500.0,32.5728,32.6015,32.5656,32.5943,123500.0
2012-05-07 12:20:00,45.34,45.38,45.32,45.34,82800.0,32.5871,32.6159,32.5728,32.5871,82800.0
2012-05-07 12:30:00,45.35,45.39,45.34,45.37,92300.0,32.5943,32.6231,32.5871,32.6087,92300.0
2012-05-07 12:40:00,45.37,45.41,45.37,45.41,65300.0,32.6087,32.6375,32.6087,32.6375,65300.0
2012-05-07 12:50:00,45.41,45.42,45.38,45.41,44200.0,32.6375,32.6446,32.6159,32.6375,44200.0
2012-05-07 13:00:00,45.42,45.42,45.38,45.38,120200.0,32.6446,32.6446,32.6159,32.6159,120200.0
2012-05-07 13:10:00,45.38,45.42,45.35,45.36,213400.0,32.6159,32.6446,32.5943,32.6015,213400.0
2012-05-07 13:20:00,45.36,45.39,45.32,45.33,161300.0,32.6015,32.6231,32.5728,32.58,161300.0
2012-05-07 13:30:00,45.33,45.35,45.33,45.34,91200.0,32.58,32.5943,32.58,32.5871,91200.0
2012-05-07 13:40:00,45.34,45.39,45.33,45.38,121200.0,32.5871,32.6231,32.58,32.6159,121200.0
2012-05-07 13:50:00,45.38,45.42,45.36,45.39,110000.0,32.6159,32.6446,32.6015,32.6231,110000.0
2012-05-07 14:00:00,45.4,45.42,45.38,45.42,68800.0,32.6303,32.6446,32.6159,32.6446,68800.0
2012-05-07 14:10:00,45.42,45.42,45.4,45.41,73900.0,32.6446,32.6446,32.6303,32.6375,73900.0
2012-05-07 14:20:00,45.41,45.42,45.37,45.38,119200.0,32.6375,32.6446,32.6087,32.6159,119200.0
2012-05-07 14:30:00,45.39,45.4,45.38,45.39,86000.0,32.6231,32.6303,32.6159,32.6231,86000.0
2012-05-07 14:40:00,45.4,45.4,45.34,45.35,197600.0,32.6303,32.6303,32.5871,32.5943,197600.0
2012-05-07 14:50:00,45.36,45.38,45.35,45.38,144700.0,32.6015,32.6159,32.5943,32.6159,144700.0
2012-05-07 15:00:00,45.37,45.39,45.32,45.33,241000.0,32.6087,32.6231,32.5728,32.58,241000.0
2012-05-07 15:10:00,45.33,45.35,45.32,45.35,180500.0,32.58,32.5943,32.5728,32.5943,180500.0
2012-05-07 15:20:00,45.35,45.4,45.34,45.36,127300.0,32.5943,32.6303,32.5871,32.6015,127300.0
2012-05-07 15:30:00,45.37,45.42,45.36,45.37,257100.0,32.6087,32.6446,32.6015,32.6087,257100.0
2012-05-07 15:40:00,45.37,45.39,45.34,45.35,343500.0,32.6087,32.6231,32.5871,32.5943,343500.0
2012-05-07 15:50:00,45.36,45.36,45.23,45.28,495000.0,32.6015,32.6015,32.5081,32.544,495000.0
2012-05-08 09:30:00,45.0,45.16,44.88,44.94,318800.0,32.3428,32.4578,32.2565,32.2997,318800.0
2012-05-08 09:40:00,44.94,45.03,44.93,45.0,112500.0,32.2997,32.3643,32.2925,32.3428,112500.0
2012-05-08 09:50:00,45.01,45.05,44.96,44.98,134600.0,32.35,32.3787,32.314,32.3284,134600.0
2012-05-08 10:00:00,44.99,45.04,44.85,45.0,358800.0,32.3356,32.3715,32.235,32.3428,358800.0
2012-05-08 10:10:00,45.0,45.0,44.84,44.91,191200.0,32.3428,32.3428,32.2278,32.2781,191200.0
2012-05-08 10:20:00,44.91,44.94,44.84,44.9,245300.0,32.2781,32.2997,32.2278,32.2709,245300.0
2012-05-08 10:30:00,44.89,44.9,44.77,44.82,144000.0,32.2637,32.2709,32.1775,32.2134,144000.0
2012-05-08 10:40:00,44.81,44.91,44.81,44.89,171400.0,32.2062,32.2781,32.2062,32.2637,171400.0
2012-05-08 10:50:00,44.9,44.94,44.82,44.93,173400.0,32.2709,32.2997,32.2134,32.2925,173400.0
2012-05-08 11:00:00,44.92,44.92,44.77,44.8,153200.0,32.2853,32.2853,32.1775,32.199,153200.0
2012-05-08 11:10:00,44.81,44.9,44.69,44.9,218300.0,32.2062,32.2709,32.12,32.2709,218300.0
2012-05-08 11:20:00,44.91,44.92,44.82,44.9,121400.0,32.2781,32.2853,32.2134,32.2709,121400.0
2012-05-08 11:30:00,44.91,45.08,44.87,45.04,150300.0,32.2781,32.4003,32.2493,32.3715,150300.0
2012-05-08 11:40:00,45.04,45.07,44.95,44.98,116700.0,32.3715,32.3931,32.3068,32.3284,116700.0
2012-05-08 11:50:00,44.98,45.01,44.93,44.99,185200.0,32.3284,32.35,32.2925,32.3356,185200.0
2012-05-08 12:00:00,44.99,45.02,44.98,45.0,75300.0,32.3356,32.3572,32.3284,32.3428,75300.0
2012-05-08 12:10:00,45.0,45.01,44.91,44.97,128100.0,32.3428,32.35,32.2781,32.3212,128100.0
2012-05-08 12:20:00,44.96,45.0,44.93,44.95,90700.0,32.314,32.3428,32.2925,32.3068,90700.0
2012-05-08 12:30:00,44.95,44.99,44.91,44.99,91600.0,32.3068,32.3356,32.2781,32.3356,91600.0
2012-05-08 12:40:00,44.98,45.0,44.95,44.96,127200.0,32.3284,32.3428,32.3068,32.314,127200.0
2012-05-08 12:50:00,44.97,44.97,44.9,44.93,95000.0,32.3212,32.3212,32.2709,32.2925,95000.0
2012-05-08 13:00:00,44.93,45.01,44.93,44.96,141800.0,32.2925,32.35,32.2925,32.314,141800.0
2012-05-08 13:10:00,44.97,45.07,44.95,45.05,145200.0,32.3212,32.3931,32.3068,32.3787,145200.0
2012-05-08 13:20:00,45.06,45.09,45.03,45.08,94000.0,32.3859,32.4075,32.3643,32.4003,94000.0
2012-05-08 13:30:00,45.08,45.09,44.98,45.0,162700.0,32.4003,32.4075,32.3284,32.3428,162700.0
2012-05-08 13:40:00,45.0,45.12,45.0,45.06,159200.0,32.3428,32.429,32.3428,32.3859,159200.0
2012-05-08 13:50:00,45.06,45.14,45.02,45.14,107200.0,32.3859,32.4434,32.3572,32.4434,107200.0
2012-05-08 14:00:00,45.15,45.18,45.04,45.1,264500.0,32.4506,32.4721,32.3715,32.4146,264500.0
2012-05-08 14:10:00,45.1,45.11,45.0,45.0,165000.0,32.4146,32.4218,32.3428,32.3428,165000.0
2012-05-08 14:20:00,45.0,45.06,45.0,45.05,136400.0,32.3428,32.3859,32.3428,32.3787,136400.0
2012-05-08 14:30:00,45.05,45.11,45.01,45.11,209400.0,32.3787,32.4218,32.35,32.4218,209400.0
2012-05-08 14:40:00,45.11,45.17,45.1,45.16,143400.0,32.4218,32.465,32.4146,32.4578,143400.0
2012-05-08 14:50:00,45.17,45.26,45.16,45.23,171000.0,32.465,32.5296,32.4578,32.5081,171000.0
2012-05-08 15:00:00,45.23,45.29,45.19,45.2,357800.0,32.5081,32.5512,32.4793,32.4865,357800.0
2012-05-08 15:10:00,45.2,45.36,45.18,45.34,243500.0,32.4865,32.6015,32.4721,32.5871,243500.0
2012-05-08 15:20:00,45.34,45.35,45.23,45.28,440800.0,32.5871,32.5943,32.5081,32.544,440800.0
2012-05-08 15:30:00,45.26,45.41,45.26,45.38,383800.0,32.5296,32.6375,32.5296,32.6159,383800.0
2012-05-08 15:40:00,45.37,45.39,45.27,45.27,284000.0,32.6087,32.6231,32.5368,32.5368,284000.0
2012-05-08 15:50:00,45.28,45.34,45.27,45.28,331900.0,32.544,32.5871,32.5368,32.544,331900.0
2012-05-09 09:30:00,44.95,45.09,44.85,44.93,208800.0,32.3068,32.4075,32.235,32.2925,208800.0
2012-05-09 09:40:00,44.93,45.11,44.92,45.06,125000.0,32.2925,32.4218,32.2853,32.3859,125000.0
2012-05-09 09:50:00,45.06,45.1,45.0,45.05,130100.0,32.3859,32.4146,32.3428,32.3787,130100.0
2012-05-09 10:00:00,45.06,45.24,45.01,45.03,163400.0,32.3859,32.5153,32.35,32.3643,163400.0
2012-05-09 10:10:00,45.03,45.09,44.98,45.04,175600.0,32.3643,32.4075,32.3284,32.3715,175600.0
2012-05-09 10:20:00,45.03,45.04,44.93,44.95,213300.0,32.3643,32.3715,32.2925,32.3068,213300.0
2012-05-09 10:30:00,44.95,45.05,44.94,45.03,152500.0,32.3068,32.3787,32.2997,32.3643,152500.0
2012-05-09 10:40:00,45.03,45.19,45.02,45.08,133800.0,32.3643,32.4793,32.3572,32.4003,133800.0
2012-05-09 10:50:00,45.09,45.19,45.08,45.14,237300.0,32.4075,32.4793,32.4003,32.4434,237300.0
2012-05-09 11:00:00,45.14,45.15,45.03,45.08,225200.0,32.4434,32.4506,32.3643,32.4003,225200.0
2012-05-09 11:10:00,45.08,45.22,45.05,45.14,196100.0,32.4003,32.5009,32.3787,32.4434,196100.0
2012-05-09 11:20:00,45.15,45.27,45.15,45.22,159700.0,32.4506,32.5368,32.4506,32.5009,159700.0
2012-05-09 11:30:00,45.23,45.3,45.19,45.29,185500.0,32.5081,32.5584,32.4793,32.5512,185500.0
2012-05-09 11:40:00,45.3,45.31,45.26,45.28,104700.0,32.5584,32.5656,32.5296,32.544,104700.0
2012-05-09 11:50:00,45.27,45.32,45.22,45.25,125300.0,32.5368,32.5728,32.5009,32.5225,125300.0
2012-05-09 12:00:00,45.25,45.26,45.15,45.15,88800.0,32.5225,32.5296,32.4506,32.4506,88800.0
2012-05-09 12:10:00,45.16,45.2,45.13,45.16,87400.0,32.4578,32.4865,32.4362,32.4578,87400.0
2012-05-09 12:20:00,45.16,45.19,45.1,45.19,69900.0,32.4578,32.4793,32.4146,32.4793,69900.0
2012-05-09 12:30:00,45.19,45.19,45.1,45.12,128500.0,32.4793,32.4793,32.4146,32.429,128500.0
2012-05-09 12:40:00,45.13,45.14,45.05,45.1,121600.0,32.4362,32.4434,32.3787,32.4146,121600.0
2012-05-09 12:50:00,45.1,45.19,45.08,45.17,93700.0,32.4146,32.4793,32.4003,32.465,93700.0
2012-05-09 13:00:00,45.18,45.27,45.18,45.21,152300.0,32.4721,32.5368,32.4721,32.4937,152300.0
2012-05-09 13:10:00,45.22,45.23,45.15,45.16,100800.0,32.5009,32.5081,32.4506,32.4578,100800.0
2012-05-09 13:20:00,45.17,45.35,45.16,45.34,167700.0,32.465,32.5943,32.4578,32.5871,167700.0
2012-05-09 13:30:00,45.34,45.44,45.32,45.35,130700.0,32.5871,32.659,32.5728,32.5943,130700.0
2012-05-09 13:40:00,45.35,45.42,45.33,45.41,127800.0,32.5943,32.6446,32.58,32.6375,127800.0
2012-05-09 13:50:00,45.42,45.46,45.34,45.36,107600.0,32.6446,32.6734,32.5871,32.6015,107600.0
2012-05-09 14:00:00,45.36,45.41,45.34,45.39,102000.0,32.6015,32.6375,32.5871,32.6231,102000.0
2012-05-09 14:10:00,45.39,45.43,45.33,45.35,161000.0,32.6231,32.6518,32.58,32.5943,161000.0
2012-05-09 14:20:00,45.37,45.44,45.34,45.42,106900.0,32.6087,32.659,32.5871,32.6446,106900.0
2012-05-09 14:30:00,45.42,45.44,45.3,45.32,116500.0,32.6446,32.659,32.5584,32.5728,116500.0
2012-05-09 14:40:00,45.32,45.4,45.26,45.3,225600.0,32.5728,32.6303,32.5296,32.5584,225600.0
2012-05-09 14:50:00,45.29,45.31,45.21,45.24,386100.0,32.5512,32.5656,32.4937,32.5153,386100.0
2012-05-09 15:00:00,45.23,45.28,45.21,45.25,162600.0,32.5081,32.544,32.4937,32.5225,162600.0
2012-05-09 15:10:00,45.26,45.32,45.21,45.28,182800.0,32.5296,32.5728,32.4937,32.544,182800.0
2012-05-09 15:20:00,45.28,45.34,45.26,45.29,225700.0,32.544,32.5871,32.5296,32.5512,225700.0
2012-05-09 15:30:00,45.3,45.33,45.26,45.32,277500.0,32.5584,32.58,32.5296,32.5728,277500.0
2012-05-09 15:40:00,45.32,45.38,45.31,45.37,298400.0,32.5728,32.6159,32.5656,32.6087,298400.0
2012-05-09 15:50:00,45.36,45.37,45.23,45.25,618400.0,32.6015,32.6087,32.5081,32.5225,618400.0
2012-05-10 09:30:00,45.49,45.6,45.39,45.6,178600.0,32.695,32.774,32.6231,32.774,178600.0
2012-05-10 09:40:00,45.6,45.67,45.52,45.59,223200.0,32.774,32.8243,32.7165,32.7668,223200.0
2012-05-10 09:50:00,45.59,45.63,45.47,45.47,141400.0,32.7668,32.7956,32.6806,32.6806,141400.0
2012-05-10 10:00:00,45.47,45.59,45.43,45.57,150400.0,32.6806,32.7668,32.6518,32.7525,150400.0
2012-05-10 10:10:00,45.58,45.59,45.52,45.54,160100.0,32.7596,32.7668,32.7165,32.7309,160100.0
2012-05-10 10:20:00,45.54,45.57,45.49,45.55,148700.0,32.7309,32.7525,32.695,32.7381,148700.0
2012-05-10 10:30:00,45.55,45.62,45.51,45.62,111100.0,32.7381,32.7884,32.7093,32.7884,111100.0
2012-05-10 10:40:00,45.61,45.66,45.6,45.64,156900.0,32.7812,32.8171,32.774,32.8028,156900.0
2012-05-10 10:50:00,45.64,45.69,45.55,45.6,186300.0,32.8028,32.8387,32.7381,32.774,186300.0
2012-05-10 11:00:00,45.61,45.66,45.54,45.62,308300.0,32.7812,32.8171,32.7309,32.7884,308300.0
2012-05-10 11:10:00,45.62,45.73,45.62,45.7,126500.0,32.7884,32.8674,32.7884,32.8459,126500.0
2012-05-10 11:20:00,45.7,45.78,45.7,45.76,157200.0,32.8459,32.9034,32.8459,32.889,157200.0
2012-05-10 11:30:00,45.77,45.87,45.76,45.85,140600.0,32.8962,32.9681,32.889,32.9537,140600.0
2012-05-10 11:40:00,45.86,45.91,45.8,45.87,294100.0,32.9609,32.9968,32.9178,32.9681,294100.0
2012-05-10 11:50:00,45.86,45.97,45.86,45.92,218500.0,32.9609,33.0399,32.9609,33.004,218500.0
2012-05-10 12:00:00,45.93,45.93,45.74,45.78,242500.0,33.0112,33.0112,32.8746,32.9034,242500.0
2012-05-10 12:10:00,45.79,45.85,45.72,45.84,95400.0,32.9106,32.9537,32.8603,32.9465,95400.0
2012-05-10 12:20:00,45.84,45.86,45.74,45.78,140700.0,32.9465,32.9609,32.8746,32.9034,140700.0
2012-05-10 12:30:00,45.78,45.89,45.77,45.85,113000.0,32.9034,32.9824,32.8962,32.9537,113000.0
2012-05-10 12:40:00,45.85,45.86,45.8,45.81,89600.0,32.9537,32.9609,32.9178,32.9249,89600.0
2012-05-10 12:50:00,45.82,45.91,45.79,45.91,141100.0,32.9321,32.9968,32.9106,32.9968,141100.0
2012-05-10 13:00:00,45.91,45.94,45.87,45.9,79700.0,32.9968,33.0184,32.9681,32.9896,79700.0
2012-05-10 13:10:00,45.9,45.94,45.85,45.94,76200.0,32.9896,33.0184,32.9537,33.0184,76200.0
2012-05-10 13:20:00,45.93,45.97,45.9,45.91,145900.0,33.0112,33.0399,32.9896,32.9968,145900.0
2012-05-10 13:30:00,45.92,46.0,45.92,45.96,138500.0,33.004,33.0615,33.004,33.0328,138500.0
2012-05-10 13:40:00,45.96,45.98,45.83,45.86,93800.0,33.0328,33.0471,32.9393,32.9609,93800.0
2012-05-10 13:50:00,45.86,45.88,45.77,45.77,37200.0,32.9609,32.9753,32.8962,32.8962,37200.0
2012-05-10 14:00:00,45.78,45.87,45.78,45.83,63100.0,32.9034,32.9681,32.9034,32.9393,63100.0
2012-05-10 14:10:00,45.84,45.86,45.81,45.83,103000.0,32.9465,32.9609,32.9249,32.9393,103000.0
2012-05-10 14:20:00,45.83,45.84,45.76,45.79,150200.0,32.9393,32.9465,32.889,32.9106,150200.0
2012-05-10 14:30:00,45.79,45.83,45.74,45.83,238400.0,32.9106,32.9393,32.8746,32.9393,238400.0
2012-05-10 14:40:00,45.82,45.87,45.81,45.83,121000.0,32.9321,32.9681,32.9249,32.9393,121000.0
2012-05-10 14:50:00,45.82,45.84,45.8,45.83,96300.0,32.9321,32.9465,32.9178,32.9393,96300.0
2012-05-10 15:00:00,45.83,45.88,45.81,45.88,156800.0,32.9393,32.9753,32.9249,32.9753,156800.0
2012-05-10 15:10:00,45.88,45.94,45.88,45.93,192000.0,32.9753,33.0184,32.9753,33.0112,192000.0
2012-05-10 15:20:00,45.92,45.96,45.84,45.96,297300.0,33.004,33.0328,32.9465,33.0328,297300.0
2012-05-10 15:30:00,45.96,46.0,45.87,45.99,339600.0,33.0328,33.0615,32.9681,33.0543,339600.0
2012-05-10 15:40:00,45.99,46.0,45.92,45.99,595200.0,33.0543,33.0615,33.004,33.0543,595200.0
2012-05-10 15:50:00,46.0,46.0,45.83,45.96,786100.0,33.0615,33.0615,32.9393,33.0328,786100.0
2012-05-11 09:30:00,45.86,45.97,45.66,45.97,243700.0,32.9609,33.0399,32.8171,33.0399,243700.0
2012-05-11 09:40:00,45.96,45.97,45.85,45.89,142500.0,33.0328,33.0399,32.9537,32.9824,142500.0
2012-05-11 09:50:00,45.89,45.95,45.8,45.93,415800.0,32.9824,33.0256,32.9178,33.0112,415800.0
2012-05-11 10:00:00,45.93,46.07,45.93,46.05,215400.0,33.0112,33.1118,33.0112,33.0974,215400.0
2012-05-11 10:10:00,46.05,46.13,46.02,46.11,216200.0,33.0974,33.1549,33.0759,33.1406,216200.0
2012-05-11 10:20:00,46.11,46.14,46.01,46.06,163000.0,33.1406,33.1621,33.0687,33.1046,163000.0
2012-05-11 10:30:00,46.07,46.11,46.03,46.05,209500.0,33.1118,33.1406,33.0831,33.0974,209500.0
2012-05-11 10:40:00,46.05,46.15,46.05,46.15,198500.0,33.0974,33.1693,33.0974,33.1693,198500.0
2012-05-11 10:50:00,46.15,46.2,46.1,46.14,205800.0,33.1693,33.2053,33.1334,33.1621,205800.0
2012-05-11 11:00:00,46.14,46.16,46.08,46.13,160200.0,33.1621,33.1765,33.119,33.1549,160200.0
2012-05-11 11:10:00,46.13,46.18,46.11,46.12,110800.0,33.1549,33.1909,33.1406,33.1478,110800.0
2012-05-11 11:20:00,46.12,46.12,46.01,46.04,146100.0,33.1478,33.1478,33.0687,33.0903,146100.0
2012-05-11 11:30:00,46.05,46.1,46.0,46.0,165300.0,33.0974,33.1334,33.0615,33.0615,165300.0
2012-05-11 11:40:00,46.0,46.0,45.89,45.91,136200.0,33.0615,33.0615,32.9824,32.9968,136200.0
2012-05-11 11:50:00,45.91,45.93,45.86,45.91,138700.0,32.9968,33.0112,32.9609,32.9968,138700.0
2012-05-11 12:00:00,45.92,45.93,45.86,45.87,98400.0,33.004,33.0112,32.9609,32.9681,98400.0
2012-05-11 12:10:00,45.87,45.91,45.87,45.9,98800.0,32.9681,32.9968,32.9681,32.9896,98800.0
2012-05-11 12:20:00,45.9,45.91,45.88,45.89,236700.0,32.9896,32.9968,32.9753,32.9824,236700.0
2012-05-11 12:30:00,45.89,45.91,45.89,45.89,54700.0,32.9824,32.9968,32.9824,32.9824,54700.0
2012-05-11 12:40:00,45.9,45.91,45.87,45.87,53600.0,32.9896,32.9968,32.9681,32.9681,53600.0
2012-05-11 12:50:00,45.87,45.87,45.76,45.8,87200.0,32.9681,32.9681,32.889,32.9178,87200.0
2012-05-11 13:00:00,45.8,45.81,45.69,45.7,83000.0,32.9178,32.9249,32.8387,32.8459,83000.0
2012-05-11 13:10:00,45.7,45.73,45.67,45.72,114700.0,32.8459,32.8674,32.8243,32.8603,114700.0
2012-05-11 13:20:00,45.72,45.75,45.69,45.7,75700.0,32.8603,32.8818,32.8387,32.8459,75700.0
2012-05-11 13:30:00,45.71,45.78,45.69,45.7,154100.0,32.8531,32.9034,32.8387,32.8459,154100.0
2012-05-11 13:40:00,45.69,45.7,45.61,45.66,98700.0,32.8387,32.8459,32.7812,32.8171,98700.0
2012-05-11 13:50:00,45.67,45.68,45.61,45.64,67500.0,32.8243,32.8315,32.7812,32.8028,67500.0
2012-05-11 14:00:00,45.64,45.64,45.55,45.58,141300.0,32.8028,32.8028,32.7381,32.7596,141300.0
2012-05-11 14:10:00,45.58,45.65,45.53,45.62,122800.0,32.7596,32.81,32.7237,32.7884,122800.0
2012-05-11 14:20:00,45.62,45.63,45.56,45.57,92800.0,32.7884,32.7956,32.7453,32.7525,92800.0
2012-05-11 14:30:00,45.57,45.59,45.52,45.54,71000.0,32.7525,32.7668,32.7165,32.7309,71000.0
2012-05-11 14:40:00,45.55,45.61,45.54,45.59,101100.0,32.7381,32.7812,32.7309,32.7668,101100.0
2012-05-11 14:50:00,45.58,45.6,45.54,45.59,145200.0,32.7596,32.774,32.7309,32.7668,145200.0
2012-05-11 15:00:00,45.6,45.61,45.5,45.55,233900.0,32.774,32.7812,32.7021,32.7381,233900.0
2012-05-11 15:10:00,45.56,45.56,45.49,45.52,222100.0,32.7453,32.7453,32.695,32.7165,222100.0
2012-05-11 15:20:00,45.53,45.53,45.44,45.44,196700.0,32.7237,32.7237,32.659,32.659,196700.0
2012-05-11 15:30:00,45.44,45.51,45.41,45.45,642300.0,32.659,32.7093,32.6375,32.6662,642300.0
2012-05-11 15:40:00,45.44,45.45,45.28,45.34,442000.0,32.659,32.6662,32.544,32.5871,442000.0
2012-05-11 15:50:00,45.35,45.36,45.3,45.32,702300.0,32.5943,32.6015,32.5584,32.5728,702300.0
2012-05-14 09:30:00,45.11,45.25,44.96,45.16,317100.0,32.4218,32.5225,32.314,32.4578,317100.0
2012-05-14 09:40:00,45.16,45.17,45.04,45.1,283800.0,32.4578,32.465,32.3715,32.4146,283800.0
2012-05-14 09:50:00,45.1,45.19,45.06,45.11,258200.0,32.4146,32.4793,32.3859,32.4218,258200.0
2012-05-14 10:00:00,45.1,45.13,45.02,45.03,246800.0,32.4146,32.4362,32.3572,32.3643,246800.0
2012-05-14 10:10:00,45.04,45.1,45.0,45.0,247200.0,32.3715,32.4146,32.3428,32.3428,247200.0
2012-05-14 10:20:00,45.01,45.06,44.96,44.98,199100.0,32.35,32.3859,32.314,32.3284,199100.0
2012-05-14 10:30:00,44.98,45.0,44.93,44.98,169300.0,32.3284,32.3428,32.2925,32.3284,169300.0
2012-05-14 10:40:00,44.97,44.99,44.92,44.94,157000.0,32.3212,32.3356,32.2853,32.2997,157000.0
2012-05-14 10:50:00,44.94,44.98,44.92,44.92,172200.0,32.2997,32.3284,32.2853,32.2853,172200.0
2012-05-14 11:00:00,44.93,45.02,44.91,45.01,201300.0,32.2925,32.3572,32.2781,32.35,201300.0
2012-05-14 11:10:00,45.02,45.04,44.98,45.01,135100.0,32.3572,32.3715,32.3284,32.35,135100.0
2012-05-14 11:20:00,45.01,45.05,44.98,45.0,458800.0,32.35,32.3787,32.3284,32.3428,458800.0
2012-05-14 11:30:00,45.01,45.04,44.99,45.01,138500.0,32.35,32.3715,32.3356,32.35,138500.0
2012-05-14 11:40:00,45.01,45.04,44.99,45.01,57000.0,32.35,32.3715,32.3356,32.35,57000.0
2012-05-14 11:50:00,45.01,45.03,44.97,45.02,124700.0,32.35,32.3643,32.3212,32.3572,124700.0
2012-05-14 12:00:00,45.02,45.04,45.01,45.02,50600.0,32.3572,32.3715,32.35,32.3572,50600.0
2012-05-14 12:10:00,45.01,45.05,45.01,45.02,68300.0,32.35,32.3787,32.35,32.3572,68300.0
2012-05-14 12:20:00,45.02,45.03,45.0,45.01,62200.0,32.3572,32.3643,32.3428,32.35,62200.0
2012-05-14 12:30:00,45.01,45.03,44.99,45.02,96300.0,32.35,32.3643,32.3356,32.3572,96300.0
2012-05-14 12:40:00,45.02,45.06,45.01,45.03,82800.0,32.3572,32.3859,32.35,32.3643,82800.0
2012-05-14 12:50:00,45.04,45.05,45.02,45.03,106400.0,32.3715,32.3787,32.3572,32.3643,106400.0
2012-05-14 13:00:00,45.03,45.08,45.03,45.08,62000.0,32.3643,32.4003,32.3643,32.4003,62000.0
2012-05-14 13:10:00,45.08,45.08,44.98,44.99,101200.0,32.4003,32.4003,32.3284,32.3356,101200.0
2012-05-14 13:20:00,44.99,45.04,44.98,45.04,60300.0,32.3356,32.3715,32.3284,32.3715,60300.0
2012-05-14 13:30:00,45.04,45.08,45.02,45.06,75500.0,32.3715,32.4003,32.3572,32.3859,75500.0
2012-05-14 13:40:00,45.06,45.07,45.0,45.0,103300.0,32.3859,32.3931,32.3428,32.3428,103300.0
2012-05-14 13:50:00,45.0,45.08,45.0,45.08,317600.0,32.3428,32.4003,32.3428,32.4003,317600.0
2012-05-14 14:00:00,45.08,45.18,45.08,45.18,148800.0,32.4003,32.4721,32.4003,32.4721,148800.0
2012-05-14 14:10:00,45.18,45.2,45.12,45.12,117600.0,32.4721,32.4865,32.429,32.429,117600.0
2012-05-14 14:20:00,45.12,45.19,45.1,45.18,117500.0,32.429,32.4793,32.4146,32.4721,117500.0
2012-05-14 14:30:00,45.19,45.21,45.08,45.12,154400.0,32.4793,32.4937,32.4003,32.429,154400.0
2012-05-14 14:40:00,45.12,45.17,45.12,45.14,131100.0,32.429,32.465,32.429,32.4434,131100.0
2012-05-14 14:50:00,45.14,45.19,45.11,45.14,161900.0,32.4434,32.4793,32.4218,32.4434,161900.0
2012-05-14 15:00:00,45.14,45.17,45.12,45.17,191800.0,32.4434,32.465,32.429,32.465,191800.0
2012-05-14 15:10:00,45.17,45.2,45.15,45.16,270200.0,32.465,32.4865,32.4506,32.4578,270200.0
2012-05-14 15:20:00,45.16,45.19,45.13,45.15,198600.0,32.4578,32.4793,32.4362,32.4506,198600.0
2012-05-14 15:30:00,45.15,45.23,45.15,45.18,244100.0,32.4506,32.5081,32.4506,32.4721,244100.0
2012-05-14 15:40:00,45.19,45.19,45.09,45.12,360600.0,32.4793,32.4793,32.4075,32.429,360600.0
2012-05-14 15:50:00,45.13,45.15,45.07,45.09,538600.0,32.4362,32.4506,32.3931,32.4075,538600.0
2012-05-15 09:30:00,45.07,45.23,44.88,45.1,217000.0,32.3931,32.5081,32.2565,32.4146,217000.0
2012-05-15 09:40:00,45.11,45.2,45.08,45.18,161200.0,32.4218,32.4865,32.4003,32.4721,161200.0
2012-05-15 09:50:00,45.18,45.25,45.14,45.19,117200.0,32.4721,32.5225,32.4434,32.4793,117200.0
2012-05-15 10:00:00,45.2,45.34,45.19,45.3,236600.0,32.4865,32.5871,32.4793,32.5584,236600.0
2012-05-15 10:10:00,45.29,45.35,45.28,45.34,145800.0,32.5512,32.5943,32.544,32.5871,145800.0
2012-05-15 10:20:00,45.35,45.47,45.35,45.42,178200.0,32.5943,32.6806,32.5943,32.6446,178200.0
2012-05-15 10:30:00,45.41,45.44,45.34,45.39,82100.0,32.6375,32.659,32.5871,32.6231,82100.0
2012-05-15 10:40:00,45.39,45.44,45.36,45.41,73500.0,32.6231,32.659,32.6015,32.6375,73500.0
2012-05-15 10:50:00,45.41,45.45,45.35,45.42,65700.0,32.6375,32.6662,32.5943,32.6446,65700.0
2012-05-15 11:00:00,45.42,45.42,45.28,45.29,94300.0,32.6446,32.6446,32.544,32.5512,94300.0
2012-05-15 11:10:00,45.29,45.31,45.25,45.26,176000.0,32.5512,32.5656,32.5225,32.5296,176000.0
2012-05-15 11:20:00,45.25,45.3,45.25,45.27,90900.0,32.5225,32.5584,32.5225,32.5368,90900.0
2012-05-15 11:30:00,45.27,45.46,45.26,45.46,148600.0,32.5368,32.6734,32.5296,32.6734,148600.0
2012-05-15 11:40:00,45.45,45.53,45.43,45.52,101800.0,32.6662,32.7237,32.6518,32.7165,101800.0
2012-05-15 11:50:00,45.52,45.58,45.48,45.58,60000.0,32.7165,32.7596,32.6878,32.7596,60000.0
2012-05-15 12:00:00,45.58,45.59,45.48,45.58,137000.0,32.7596,32.7668,32.6878,32.7596,137000.0
2012-05-15 12:10:00,45.58,45.6,45.53,45.55,84000.0,32.7596,32.774,32.7237,32.7381,84000.0
2012-05-15 12:20:00,45.56,45.56,45.49,45.54,145400.0,32.7453,32.7453,32.695,32.7309,145400.0
2012-05-15 12:30:00,45.55,45.6,45.54,45.59,120300.0,32.7381,32.774,32.7309,32.7668,120300.0
2012-05-15 12:40:00,45.59,45.63,45.57,45.58,155900.0,32.7668,32.7956,32.7525,32.7596,155900.0
2012-05-15 12:50:00,45.58,45.58,45.5,45.53,61800.0,32.7596,32.7596,32.7021,32.7237,61800.0
2012-05-15 13:00:00,45.52,45.59,45.52,45.58,98800.0,32.7165,32.7668,32.7165,32.7596,98800.0
2012-05-15 13:10:00,45.58,45.63,45.52,45.52,123600.0,32.7596,32.7956,32.7165,32.7165,123600.0
2012-05-15 13:20:00,45.52,45.61,45.5,45.58,100900.0,32.7165,32.7812,32.7021,32.7596,100900.0
2012-05-15 13:30:00,45.58,45.61,45.52,45.59,303500.0,32.7596,32.7812,32.7165,32.7668,303500.0
2012-05-15 13:40:00,45.6,45.61,45.51,45.53,198500.0,32.774,32.7812,32.7093,32.7237,198500.0
2012-05-15 13:50:00,45.53,45.53,45.44,45.44,82000.0,32.7237,32.7237,32.659,32.659,82000.0
2012-05-15 14:00:00,45.45,45.54,45.45,45.53,93500.0,32.6662,32.7309,32.6662,32.7237,93500.0
2012-05-15 14:10:00,45.52,45.58,45.47,45.49,78300.0,32.7165,32.7596,32.6806,32.695,78300.0
2012-05-15 14:20:00,45.5,45.58,45.49,45.54,81900.0,32.7021,32.7596,32.695,32.7309,81900.0
2012-05-15 14:30:00,45.53,45.6,45.51,45.54,79300.0,32.7237,32.774,32.7093,32.7309,79300.0
2012-05-15 14:40:00,45.53,45.54,45.48,45.51,81000.0,32.7237,32.7309,32.6878,32.7093,81000.0
2012-05-15 14:50:00,45.52,45.52,45.41,45.41,95600.0,32.7165,32.7165,32.6375,32.6375,95600.0
2012-05-15 15:00:00,45.42,45.42,45.32,45.33,120100.0,32.6446,32.6446,32.5728,32.58,120100.0
2012-05-15 15:10:00,45.33,45.33,45.14,45.27,168500.0,32.58,32.58,32.4434,32.5368,168500.0
2012-05-15 15:20:00,45.27,45.29,45.17,45.2,113600.0,32.5368,32.5512,32.465,32.4865,113600.0
2012-05-15 15:30:00,45.19,45.33,45.17,45.33,209200.0,32.4793,32.58,32.465,32.58,209200.0
2012-05-15 15:40:00,45.33,45.42,45.31,45.34,469000.0,32.58,32.6446,32.5656,32.5871,469000.0
2012-05-15 15:50:00,45.35,45.39,45.27,45.3,416900.0,32.5943,32.6231,32.5368,32.5584,416900.0
2012-05-16 09:30:00,45.38,45.63,45.37,45.55,290400.0,32.6159,32.7956,32.6087,32.7381,290400.0
2012-05-16 09:40:00,45.56,45.7,45.53,45.7,200600.0,32.7453,32.8459,32.7237,32.8459,200600.0
2012-05-16 09:50:00,45.7,45.75,45.66,45.72,266000.0,32.8459,32.8818,32.8171,32.8603,266000.0
2012-05-16 10:00:00,45.72,45.74,45.53,45.6,435000.0,32.8603,32.8746,32.7237,32.774,435000.0
2012-05-16 10:10:00,45.6,45.6,45.52,45.58,160200.0,32.774,32.774,32.7165,32.7596,160200.0
2012-05-16 10:20:00,45.57,45.6,45.54,45.57,264500.0,32.7525,32.774,32.7309,32.7525,264500.0
2012-05-16 10:30:00,45.57,45.65,45.57,45.59,452000.0,32.7525,32.81,32.7525,32.7668,452000.0
2012-05-16 10:40:00,45.59,45.65,45.59,45.62,168400.0,32.7668,32.81,32.7668,32.7884,168400.0
2012-05-16 10:50:00,45.61,45.62,45.57,45.57,193200.0,32.7812,32.7884,32.7525,32.7525,193200.0
2012-05-16 11:00:00,45.58,45.6,45.42,45.46,267200.0,32.7596,32.774,32.6446,32.6734,267200.0
2012-05-16 11:10:00,45.47,45.57,45.45,45.53,158300.0,32.6806,32.7525,32.6662,32.7237,158300.0
2012-05-16 11:20:00,45.53,45.57,45.48,45.57,207400.0,32.7237,32.7525,32.6878,32.7525,207400.0
2012-05-16 11:30:00,45.57,45.61,45.55,45.59,149000.0,32.7525,32.7812,32.7381,32.7668,149000.0
2012-05-16 11:40:00,45.59,45.61,45.52,45.6,165300.0,32.7668,32.7812,32.7165,32.774,165300.0
2012-05-16 11:50:00,45.6,45.61,45.55,45.57,124900.0,32.774,32.7812,32.7381,32.7525,124900.0
2012-05-16 12:00:00,45.56,45.56,45.42,45.47,77400.0,32.7453,32.7453,32.6446,32.6806,77400.0
2012-05-16 12:10:00,45.47,45.53,45.46,45.49,48400.0,32.6806,32.7237,32.6734,32.695,48400.0
2012-05-16 12:20:00,45.49,45.49,45.4,45.46,65300.0,32.695,32.695,32.6303,32.6734,65300.0
2012-05-16 12:30:00,45.46,45.54,45.45,45.51,81500.0,32.6734,32.7309,32.6662,32.7093,81500.0
2012-05-16 12:40:00,45.52,45.55,45.45,45.47,112900.0,32.7165,32.7381,32.6662,32.6806,112900.0
2012-05-16 12:50:00,45.47,45.51,45.39,45.42,77600.0,32.6806,32.7093,32.6231,32.6446,77600.0
2012-05-16 13:00:00,45.42,45.42,45.37,45.42,53000.0,32.6446,32.6446,32.6087,32.6446,53000.0
2012-05-16 13:10:00,45.42,45.46,45.39,45.46,49800.0,32.6446,32.6734,32.6231,32.6734,49800.0
2012-05-16 13:20:00,45.47,45.47,45.35,45.38,69800.0,32.6806,32.6806,32.5943,32.6159,69800.0
2012-05-16 13:30:00,45.38,45.4,45.34,45.35,190500.0,32.6159,32.6303,32.5871,32.5943,190500.0
2012-05-16 13:40:00,45.34,45.34,45.27,45.27,169200.0,32.5871,32.5871,32.5368,32.5368,169200.0
2012-05-16 13:50:00,45.27,45.35,45.24,45.34,128000.0,32.5368,32.5943,32.5153,32.5871,128000.0
2012-05-16 14:00:00,45.35,45.4,45.24,45.26,191400.0,32.5943,32.6303,32.5153,32.5296,191400.0
2012-05-16 14:10:00,45.26,45.29,45.21,45.25,115100.0,32.5296,32.5512,32.4937,32.5225,115100.0
2012-05-16 14:20:00,45.26,45.26,45.2,45.25,82600.0,32.5296,32.5296,32.4865,32.5225,82600.0
2012-05-16 14:30:00,45.25,45.26,45.15,45.19,117600.0,32.5225,32.5296,32.4506,32.4793,117600.0
2012-05-16 14:40:00,45.19,45.36,45.18,45.31,188400.0,32.4793,32.6015,32.4721,32.5656,188400.0
2012-05-16 14:50:00,45.31,45.35,45.28,45.31,99700.0,32.5656,32.5943,32.544,32.5656,99700.0
2012-05-16 15:00:00,45.3,45.31,45.25,45.28,73000.0,32.5584,32.5656,32.5225,32.544,73000.0
2012-05-16 15:10:00,45.29,45.3,45.25,45.29,116200.0,32.5512,32.5584,32.5225,32.5512,116200.0
2012-05-16 15:20:00,45.28,45.31,45.25,45.25,108600.0,32.544,32.5656,32.5225,32.5225,108600.0
2012-05-16 15:30:00,45.26,45.34,45.25,45.29,187700.0,32.5296,32.5871,32.5225,32.5512,187700.0
2012-05-16 15:40:00,45.3,45.31,45.26,45.27,235600.0,32.5584,32.5656,32.5296,32.5368,235600.0
2012-05-16 15:50:00,45.27,45.27,45.17,45.17,411600.0,32.5368,32.5368,32.465,32.465,411600.0
2012-05-17 09:30:00,45.0,45.23,45.0,45.13,258700.0,32.3428,32.5081,32.3428,32.4362,258700.0
2012-05-17 09:40:00,45.12,45.2,45.09,45.14,252100.0,32.429,32.4865,32.4075,32.4434,252100.0
2012-05-17 09:50:00,45.14,45.23,45.12,45.23,235500.0,32.4434,32.5081,32.429,32.5081,235500.0
2012-05-17 10:00:00,45.23,45.24,45.06,45.15,266300.0,32.5081,32.5153,32.3859,32.4506,266300.0
2012-05-17 10:10:00,45.15,45.33,45.15,45.33,268100.0,32.4506,32.58,32.4506,32.58,268100.0
2012-05-17 10:20:00,45.33,45.36,45.24,45.32,181800.0,32.58,32.6015,32.5153,32.5728,181800.0
2012-05-17 10:30:00,45.32,45.37,45.25,45.36,138200.0,32.5728,32.6087,32.5225,32.6015,138200.0
2012-05-17 10:40:00,45.36,45.36,45.26,45.32,212500.0,32.6015,32.6015,32.5296,32.5728,212500.0
2012-05-17 10:50:00,45.32,45.48,45.3,45.41,316100.0,32.5728,32.6878,32.5584,32.6375,316100.0
2012-05-17 11:00:00,45.4,45.44,45.37,45.4,344300.0,32.6303,32.659,32.6087,32.6303,344300.0
2012-05-17 11:10:00,45.4,45.44,45.39,45.44,288900.0,32.6303,32.659,32.6231,32.659,288900.0
2012-05-17 11:20:00,45.45,45.45,45.37,45.37,189500.0,32.6662,32.6662,32.6087,32.6087,189500.0
2012-05-17 11:30:00,45.37,45.38,45.25,45.31,353500.0,32.6087,32.6159,32.5225,32.5656,353500.0
2012-05-17 11:40:00,45.31,45.32,45.26,45.27,104300.0,32.5656,32.5728,32.5296,32.5368,104300.0
2012-05-17 11:50:00,45.27,45.32,45.24,45.29,164100.0,32.5368,32.5728,32.5153,32.5512,164100.0
2012-05-17 12:00:00,45.29,45.31,45.2,45.22,268100.0,32.5512,32.5656,32.4865,32.5009,268100.0
2012-05-17 12:10:00,45.23,45.26,45.15,45.26,152500.0,32.5081,32.5296,32.4506,32.5296,152500.0
2012-05-17 12:20:00,45.27,45.36,45.24,45.26,103600.0,32.5368,32.6015,32.5153,32.5296,103600.0
2012-05-17 12:30:00,45.26,45.28,45.19,45.28,97900.0,32.5296,32.544,32.4793,32.544,97900.0
2012-05-17 12:40:00,45.28,45.32,45.27,45.3,96800.0,32.544,32.5728,32.5368,32.5584,96800.0
2012-05-17 12:50:00,45.31,45.33,45.23,45.25,119300.0,32.5656,32.58,32.5081,32.5225,119300.0
2012-05-17 13:00:00,45.24,45.32,45.22,45.28,247500.0,32.5153,32.5728,32.5009,32.544,247500.0
2012-05-17 13:10:00,45.28,45.39,45.28,45.39,157700.0,32.544,32.6231,32.544,32.6231,157700.0
2012-05-17 13:20:00,45.39,45.4,45.3,45.31,144800.0,32.6231,32.6303,32.5584,32.5656,144800.0
2012-05-17 13:30:00,45.31,45.34,45.24,45.26,107100.0,32.5656,32.5871,32.5153,32.5296,107100.0
2012-05-17 13:40:00,45.26,45.29,45.13,45.16,108000.0,32.5296,32.5512,32.4362,32.4578,108000.0
2012-05-17 13:50:00,45.16,45.26,45.15,45.24,111500.0,32.4578,32.5296,32.4506,32.5153,111500.0
2012-05-17 14:00:00,45.23,45.24,45.11,45.15,125900.0,32.5081,32.5153,32.4218,32.4506,125900.0
2012-05-17 14:10:00,45.15,45.23,45.15,45.23,273900.0,32.4506,32.5081,32.4506,32.5081,273900.0
2012-05-17 14:20:00,45.22,45.29,45.19,45.28,155200.0,32.5009,32.5512,32.4793,32.544,155200.0
2012-05-17 14:30:00,45.29,45.3,45.2,45.24,131900.0,32.5512,32.5584,32.4865,32.5153,131900.0
2012-05-17 14:40:00,45.24,45.26,45.19,45.22,106300.0,32.5153,32.5296,32.4793,32.5009,106300.0
2012-05-17 14:50:00,45.21,45.23,45.18,45.19,306100.0,32.4937,32.5081,32.4721,32.4793,306100.0
2012-05-17 15:00:00,45.19,45.19,45.05,45.08,454900.0,32.4793,32.4793,32.3787,32.4003,454900.0
2012-05-17 15:10:00,45.08,45.12,45.04,45.06,346200.0,32.4003,32.429,32.3715,32.3859,346200.0
2012-05-17 15:20:00,45.07,45.09,45.01,45.08,505100.0,32.3931,32.4075,32.35,32.4003,505100.0
2012-05-17 15:30:00,45.09,45.09,44.91,44.95,287400.0,32.4075,32.4075,32.2781,32.3068,287400.0
2012-05-17 15:40:00,44.95,44.97,44.89,44.93,508700.0,32.3068,32.3212,32.2637,32.2925,508700.0
2012-05-17 15:50:00,44.93,44.96,44.85,44.85,685000.0,32.2925,32.314,32.235,32.235,685000.0
2012-05-18 09:30:00,44.87,45.21,44.86,44.91,1464000.0,32.2493,32.4937,32.2422,32.2781,1464000.0
2012-05-18 09:40:00,44.91,44.92,44.82,44.83,302100.0,32.2781,32.2853,32.2134,32.2206,302100.0
2012-05-18 09:50:00,44.84,44.91,44.78,44.89,302100.0,32.2278,32.2781,32.1847,32.2637,302100.0
2012-05-18 10:00:00,44.9,44.9,44.83,44.89,398800.0,32.2709,32.2709,32.2206,32.2637,398800.0
2012-05-18 10:10:00,44.9,44.92,44.76,44.76,284400.0,32.2709,32.2853,32.1703,32.1703,284400.0
2012-05-18 10:20:00,44.76,44.81,44.73,44.73,283800.0,32.1703,32.2062,32.1487,32.1487,283800.0
2012-05-18 10:30:00,44.74,44.74,44.6,44.63,329500.0,32.1559,32.1559,32.0553,32.0768,329500.0
2012-05-18 10:40:00,44.63,44.68,44.59,44.63,175200.0,32.0768,32.1128,32.0481,32.0768,175200.0
2012-05-18 10:50:00,44.63,44.78,44.62,44.75,237700.0,32.0768,32.1847,32.0697,32.1631,237700.0
2012-05-18 11:00:00,44.75,44.83,44.75,44.78,315000.0,32.1631,32.2206,32.1631,32.1847,315000.0
2012-05-18 11:10:00,44.77,44.8,44.7,44.74,296100.0,32.1775,32.199,32.1272,32.1559,296100.0
2012-05-18 11:20:00,44.74,44.76,44.71,44.72,145200.0,32.1559,32.1703,32.1343,32.1415,145200.0
2012-05-18 11:30:00,44.71,44.75,44.59,44.66,294200.0,32.1343,32.1631,32.0481,32.0984,294200.0
2012-05-18 11:40:00,44.66,44.72,44.55,44.55,252500.0,32.0984,32.1415,32.0193,32.0193,252500.0
2012-05-18 11:50:00,44.55,44.68,44.55,44.68,431100.0,32.0193,32.1128,32.0193,32.1128,431100.0
2012-05-18 12:00:00,44.68,44.73,44.68,44.71,245500.0,32.1128,32.1487,32.1128,32.1343,245500.0
2012-05-18 12:10:00,44.72,44.73,44.58,44.58,125000.0,32.1415,32.1487,32.0409,32.0409,125000.0
2012-05-18 12:20:00,44.58,44.63,44.56,44.6,211700.0,32.0409,32.0768,32.0265,32.0553,211700.0
2012-05-18 12:30:00,44.6,44.61,44.57,44.61,221200.0,32.0553,32.0625,32.0337,32.0625,221200.0
2012-05-18 12:40:00,44.6,44.63,44.57,44.61,324400.0,32.0553,32.0768,32.0337,32.0625,324400.0
2012-05-18 12:50:00,44.6,44.61,44.55,44.59,268600.0,32.0553,32.0625,32.0193,32.0481,268600.0
2012-05-18 13:00:00,44.59,44.6,44.55,44.59,422200.0,32.0481,32.0553,32.0193,32.0481,422200.0
2012-05-18 13:10:00,44.59,44.59,44.53,44.57,189000.0,32.0481,32.0481,32.005,32.0337,189000.0
2012-05-18 13:20:00,44.56,44.61,44.56,44.59,202600.0,32.0265,32.0625,32.0265,32.0481,202600.0
2012-05-18 13:30:00,44.59,44.62,44.57,44.58,158300.0,32.0481,32.0697,32.0337,32.0409,158300.0
2012-05-18 13:40:00,44.59,44.63,44.58,44.63,132000.0,32.0481,32.0768,32.0409,32.0768,132000.0
2012-05-18 13:50:00,44.63,44.64,44.6,44.6,211500.0,32.0768,32.084,32.0553,32.0553,211500.0
2012-05-18 14:00:00,44.61,44.62,44.56,44.59,168000.0,32.0625,32.0697,32.0265,32.0481,168000.0
2012-05-18 14:10:00,44.59,44.68,44.58,44.62,117200.0,32.0481,32.1128,32.0409,32.0697,117200.0
2012-05-18 14:20:00,44.62,44.64,44.55,44.62,179000.0,32.0697,32.084,32.0193,32.0697,179000.0
2012-05-18 14:30:00,44.63,44.63,44.55,44.58,465200.0,32.0768,32.0768,32.0193,32.0409,465200.0
2012-05-18 14:40:00,44.57,44.59,44.52,44.55,140800.0,32.0337,32.0481,31.9978,32.0193,140800.0
2012-05-18 14:50:00,44.56,44.61,44.51,44.54,178600.0,32.0265,32.0625,31.9906,32.0122,178600.0
2012-05-18 15:00:00,44.53,44.61,44.49,44.6,243500.0,32.005,32.0625,31.9762,32.0553,243500.0
2012-05-18 15:10:00,44.61,44.67,44.59,44.64,405000.0,32.0625,32.1056,32.0481,32.084,405000.0
2012-05-18 15:20:00,44.64,44.64,44.47,44.5,434700.0,32.084,32.084,31.9619,31.9834,434700.0
2012-05-18 15:30:00,44.51,44.51,44.42,44.5,526100.0,31.9906,31.9906,31.9259,31.9834,526100.0
2012-05-18 15:40:00,44.5,44.53,44.44,44.45,725200.0,31.9834,32.005,31.9403,31.9475,725200.0
2012-05-18 15:50:00,44.45,44.46,44.38,44.42,1316600.0,31.9475,31.9547,31.8972,31.9259,1316600.0
2012-05-21 09:30:00,44.53,44.72,44.53,44.6,189800.0,32.005,32.1415,32.005,32.0553,189800.0
2012-05-21 09:40:00,44.59,44.62,44.47,44.51,262800.0,32.0481,32.0697,31.9619,31.9906,262800.0
2012-05-21 09:50:00,44.52,44.58,44.48,44.51,203800.0,31.9978,32.0409,31.969,31.9906,203800.0
2012-05-21 10:00:00,44.51,44.63,44.5,44.52,400200.0,31.9906,32.0768,31.9834,31.9978,400200.0
2012-05-21 10:10:00,44.52,44.6,44.49,44.58,300800.0,31.9978,32.0553,31.9762,32.0409,300800.0
2012-05-21 10:20:00,44.58,44.79,44.51,44.77,287500.0,32.0409,32.1918,31.9906,32.1775,287500.0
2012-05-21 10:30:00,44.77,44.79,44.73,44.78,199500.0,32.1775,32.1918,32.1487,32.1847,199500.0
2012-05-21 10:40:00,44.78,44.92,44.75,44.89,178200.0,32.1847,32.2853,32.1631,32.2637,178200.0
2012-05-21 10:50:00,44.9,44.9,44.78,44.8,355800.0,32.2709,32.2709,32.1847,32.199,355800.0
2012-05-21 11:00:00,44.8,44.8,44.7,44.71,155300.0,32.199,32.199,32.1272,32.1343,155300.0
2012-05-21 11:10:00,44.7,44.71,44.64,44.65,157900.0,32.1272,32.1343,32.084,32.0912,157900.0
2012-05-21 11:20:00,44.65,44.68,44.63,44.66,162500.0,32.0912,32.1128,32.0768,32.0984,162500.0
2012-05-21 11:30:00,44.66,44.7,44.6,44.68,263200.0,32.0984,32.1272,32.0553,32.1128,263200.0
2012-05-21 11:40:00,44.68,44.72,44.66,44.69,114000.0,32.1128,32.1415,32.0984,32.12,114000.0
2012-05-21 11:50:00,44.69,44.73,44.67,44.71,121200.0,32.12,32.1487,32.1056,32.1343,121200.0
2012-05-21 12:00:00,44.72,44.76,44.69,44.76,120700.0,32.1415,32.1703,32.12,32.1703,120700.0
2012-05-21 12:10:00,44.75,44.77,44.69,44.71,181200.0,32.1631,32.1775,32.12,32.1343,181200.0
2012-05-21 12:20:00,44.72,44.84,44.71,44.83,100400.0,32.1415,32.2278,32.1343,32.2206,100400.0
2012-05-21 12:30:00,44.83,44.84,44.79,44.83,134200.0,32.2206,32.2278,32.1918,32.2206,134200.0
2012-05-21 12:40:00,44.83,44.85,44.77,44.79,146200.0,32.2206,32.235,32.1775,32.1918,146200.0
2012-05-21 12:50:00,44.79,44.79,44.74,44.76,57200.0,32.1918,32.1918,32.1559,32.1703,57200.0
2012-05-21 13:00:00,44.76,44.77,44.73,44.76,107800.0,32.1703,32.1775,32.1487,32.1703,107800.0
2012-05-21 13:10:00,44.77,44.8,44.74,44.75,110500.0,32.1775,32.199,32.1559,32.1631,110500.0
2012-05-21 13:20:00,44.74,44.77,44.73,44.75,89000.0,32.1559,32.1775,32.1487,32.1631,89000.0
2012-05-21 13:30:00,44.75,44.76,44.67,44.69,191700.0,32.1631,32.1703,32.1056,32.12,191700.0
2012-05-21 13:40:00,44.69,44.73,44.69,44.72,173400.0,32.12,32.1487,32.12,32.1415,173400.0
2012-05-21 13:50:00,44.72,44.76,44.7,44.73,88200.0,32.1415,32.1703,32.1272,32.1487,88200.0
2012-05-21 14:00:00,44.73,44.74,44.65,44.67,170600.0,32.1487,32.1559,32.0912,32.1056,170600.0
2012-05-21 14:10:00,44.67,44.69,44.66,44.68,124000.0,32.1056,32.12,32.0984,32.1128,124000.0
2012-05-21 14:20:00,44.68,44.75,44.68,44.69,110500.0,32.1128,32.1631,32.1128,32.12,110500.0
2012-05-21 14:30:00,44.69,44.7,44.68,44.7,90500.0,32.12,32.1272,32.1128,32.1272,90500.0
2012-05-21 14:40:00,44.7,44.7,44.67,44.7,76300.0,32.1272,32.1272,32.1056,32.1272,76300.0
2012-05-21 14:50:00,44.7,44.76,44.68,44.75,271200.0,32.1272,32.1703,32.1128,32.1631,271200.0
2012-05-21 15:00:00,44.75,44.78,44.73,44.77,133700.0,32.1631,32.1847,32.1487,32.1775,133700.0
2012-05-21 15:10:00,44.77,44.79,44.75,44.77,172700.0,32.1775,32.1918,32.1631,32.1775,172700.0
2012-05-21 15:20:00,44.78,44.85,44.77,44.81,247300.0,32.1847,32.235,32.1775,32.2062,247300.0
2012-05-21 15:30:00,44.82,44.83,44.77,44.82,236300.0,32.2134,32.2206,32.1775,32.2134,236300.0
2012-05-21 15:40:00,44.83,44.86,44.8,44.86,357700.0,32.2206,32.2422,32.199,32.2422,357700.0
2012-05-21 15:50:00,44.86,44.89,44.84,44.86,501900.0,32.2422,32.2637,32.2278,32.2422,501900.0
2012-05-22 09:30:00,44.89,45.3,44.87,45.04,297300.0,32.2637,32.5584,32.2493,32.3715,297300.0
2012-05-22 09:40:00,45.04,45.06,44.95,45.06,146800.0,32.3715,32.3859,32.3068,32.3859,146800.0
2012-05-22 09:50:00,45.06,45.11,44.98,45.01,147200.0,32.3859,32.4218,32.3284,32.35,147200.0
2012-05-22 10:00:00,45.0,45.22,44.97,45.21,198100.0,32.3428,32.5009,32.3212,32.4937,198100.0
2012-05-22 10:10:00,45.2,45.29,45.1,45.1,176100.0,32.4865,32.5512,32.4146,32.4146,176100.0
2012-05-22 10:20:00,45.11,45.19,45.07,45.13,171900.0,32.4218,32.4793,32.3931,32.4362,171900.0
2012-05-22 10:30:00,45.13,45.21,45.11,45.12,129800.0,32.4362,32.4937,32.4218,32.429,129800.0
2012-05-22 10:40:00,45.12,45.19,45.09,45.18,103800.0,32.429,32.4793,32.4075,32.4721,103800.0
2012-05-22 10:50:00,45.18,45.3,45.15,45.3,75400.0,32.4721,32.5584,32.4506,32.5584,75400.0
2012-05-22 11:00:00,45.29,45.36,45.26,45.28,114800.0,32.5512,32.6015,32.5296,32.544,114800.0
2012-05-22 11:10:00,45.29,45.32,45.22,45.22,75800.0,32.5512,32.5728,32.5009,32.5009,75800.0
2012-05-22 11:20:00,45.23,45.28,45.22,45.25,51100.0,32.5081,32.544,32.5009,32.5225,51100.0
2012-05-22 11:30:00,45.25,45.31,45.2,45.3,163200.0,32.5225,32.5656,32.4865,32.5584,163200.0
2012-05-22 11:40:00,45.29,45.37,45.29,45.36,75200.0,32.5512,32.6087,32.5512,32.6015,75200.0
2012-05-22 11:50:00,45.35,45.43,45.35,45.36,61100.0,32.5943,32.6518,32.5943,32.6015,61100.0
2012-05-22 12:00:00,45.36,45.37,45.2,45.21,71300.0,32.6015,32.6087,32.4865,32.4937,71300.0
2012-05-22 12:10:00,45.21,45.26,45.18,45.25,91300.0,32.4937,32.5296,32.4721,32.5225,91300.0
2012-05-22 12:20:00,45.26,45.32,45.26,45.32,40800.0,32.5296,32.5728,32.5296,32.5728,40800.0
2012-05-22 12:30:00,45.31,45.35,45.29,45.31,58000.0,32.5656,32.5943,32.5512,32.5656,58000.0
2012-05-22 12:40:00,45.31,45.31,45.26,45.29,72600.0,32.5656,32.5656,32.5296,32.5512,72600.0
2012-05-22 12:50:00,45.29,45.31,45.23,45.24,46400.0,32.5512,32.5656,32.5081,32.5153,46400.0
2012-05-22 13:00:00,45.23,45.29,45.23,45.29,93600.0,32.5081,32.5512,32.5081,32.5512,93600.0
2012-05-22 13:10:00,45.29,45.29,45.22,45.24,41300.0,32.5512,32.5512,32.5009,32.5153,41300.0
2012-05-22 13:20:00,45.24,45.26,45.19,45.2,45000.0,32.5153,32.5296,32.4793,32.4865,45000.0
2012-05-22 13:30:00,45.19,45.25,45.15,45.24,113100.0,32.4793,32.5225,32.4506,32.5153,113100.0
2012-05-22 13:40:00,45.24,45.25,45.16,45.23,195800.0,32.5153,32.5225,32.4578,32.5081,195800.0
2012-05-22 13:50:00,45.22,45.23,45.18,45.2,79400.0,32.5009,32.5081,32.4721,32.4865,79400.0
2012-05-22 14:00:00,45.2,45.28,45.2,45.22,81900.0,32.4865,32.544,32.4865,32.5009,81900.0
2012-05-22 14:10:00,45.22,45.23,45.18,45.19,91700.0,32.5009,32.5081,32.4721,32.4793,91700.0
2012-05-22 14:20:00,45.19,45.19,45.15,45.17,210200.0,32.4793,32.4793,32.4506,32.465,210200.0
2012-05-22 14:30:00,45.17,45.19,45.09,45.13,129000.0,32.465,32.4793,32.4075,32.4362,129000.0
2012-05-22 14:40:00,45.13,45.16,45.08,45.15,74000.0,32.4362,32.4578,32.4003,32.4506,74000.0
2012-05-22 14:50:00,45.15,45.16,45.11,45.14,57700.0,32.4506,32.4578,32.4218,32.4434,57700.0
2012-05-22 15:00:00,45.14,45.16,45.08,45.11,77000.0,32.4434,32.4578,32.4003,32.4218,77000.0
2012-05-22 15:10:00,45.1,45.11,45.01,45.03,131500.0,32.4146,32.4218,32.35,32.3643,131500.0
2012-05-22 15:20:00,45.03,45.04,44.92,44.92,155900.0,32.3643,32.3715,32.2853,32.2853,155900.0
2012-05-22 15:30:00,44.92,44.93,44.77,44.78,240200.0,32.2853,32.2925,32.1775,32.1847,240200.0
2012-05-22 15:40:00,44.79,44.88,44.73,44.77,252000.0,32.1918,32.2565,32.1487,32.1775,252000.0
2012-05-22 15:50:00,44.77,44.94,44.76,44.93,322400.0,32.1775,32.2997,32.1703,32.2925,322400.0
2012-05-23 09:30:00,44.62,44.95,44.6,44.95,271300.0,32.0697,32.3068,32.0553,32.3068,271300.0
2012-05-23 09:40:00,44.94,44.95,44.73,44.79,146900.0,32.2997,32.3068,32.1487,32.1918,146900.0
2012-05-23 09:50:00,44.79,44.93,44.79,44.92,132300.0,32.1918,32.2925,32.1918,32.2853,132300.0
2012-05-23 10:00:00,44.92,44.94,44.8,44.82,172100.0,32.2853,32.2997,32.199,32.2134,172100.0
2012-05-23 10:10:00,44.82,44.84,44.68,44.74,232700.0,32.2134,32.2278,32.1128,32.1559,232700.0
2012-05-23 10:20:00,44.73,44.76,44.68,44.69,141200.0,32.1487,32.1703,32.1128,32.12,141200.0
2012-05-23 10:30:00,44.69,44.7,44.6,44.62,149700.0,32.12,32.1272,32.0553,32.0697,149700.0
2012-05-23 10:40:00,44.61,44.66,44.5,44.56,157300.0,32.0625,32.0984,31.9834,32.0265,157300.0
2012-05-23 10:50:00,44.56,44.65,44.54,44.63,149800.0,32.0265,32.0912,32.0122,32.0768,149800.0
2012-05-23 11:00:00,44.63,44.75,44.6,44.71,116500.0,32.0768,32.1631,32.0553,32.1343,116500.0
2012-05-23 11:10:00,44.71,44.71,44.64,44.66,158600.0,32.1343,32.1343,32.084,32.0984,158600.0
2012-05-23 11:20:00,44.65,44.68,44.61,44.61,86200.0,32.0912,32.1128,32.0625,32.0625,86200.0
2012-05-23 11:30:00,44.61,44.67,44.58,44.63,100600.0,32.0625,32.1056,32.0409,32.0768,100600.0
2012-05-23 11:40:00,44.63,44.65,44.55,44.55,102100.0,32.0768,32.0912,32.0193,32.0193,102100.0
2012-05-23 11:50:00,44.55,44.61,44.55,44.57,184900.0,32.0193,32.0625,32.0193,32.0337,184900.0
2012-05-23 12:00:00,44.57,44.59,44.42,44.43,162400.0,32.0337,32.0481,31.9259,31.9331,162400.0
2012-05-23 12:10:00,44.43,44.51,44.41,44.47,99600.0,31.9331,31.9906,31.9187,31.9619,99600.0
2012-05-23 12:20:00,44.46,44.47,44.39,44.44,81700.0,31.9547,31.9619,31.9044,31.9403,81700.0
2012-05-23 12:30:00,44.44,44.5,44.44,44.49,63500.0,31.9403,31.9834,31.9403,31.9762,63500.0
2012-05-23 12:40:00,44.5,44.56,44.49,44.54,52800.0,31.9834,32.0265,31.9762,32.0122,52800.0
2012-05-23 12:50:00,44.54,44.54,44.46,44.46,64500.0,32.0122,32.0122,31.9547,31.9547,64500.0
2012-05-23 13:00:00,44.46,44.5,44.44,44.45,69600.0,31.9547,31.9834,31.9403,31.9475,69600.0
2012-05-23 13:10:00,44.46,44.52,44.45,44.47,93900.0,31.9547,31.9978,31.9475,31.9619,93900.0
2012-05-23 13:20:00,44.47,44.53,44.47,44.53,139100.0,31.9619,32.005,31.9619,32.005,139100.0
2012-05-23 13:30:00,44.53,44.57,44.5,44.54,111800.0,32.005,32.0337,31.9834,32.0122,111800.0
2012-05-23 13:40:00,44.54,44.59,44.53,44.57,105700.0,32.0122,32.0481,32.005,32.0337,105700.0
2012-05-23 13:50:00,44.56,44.6,44.52,44.6,78200.0,32.0265,32.0553,31.9978,32.0553,78200.0
2012-05-23 14:00:00,44.6,44.6,44.5,44.56,164700.0,32.0553,32.0553,31.9834,32.0265,164700.0
2012-05-23 14:10:00,44.56,44.56,44.44,44.47,107400.0,32.0265,32.0265,31.9403,31.9619,107400.0
2012-05-23 14:20:00,44.49,44.5,44.46,44.47,85800.0,31.9762,31.9834,31.9547,31.9619,85800.0
2012-05-23 14:30:00,44.47,44.51,44.46,44.5,120300.0,31.9619,31.9906,31.9547,31.9834,120300.0
2012-05-23 14:40:00,44.5,44.6,44.49,44.58,142100.0,31.9834,32.0553,31.9762,32.0409,142100.0
2012-05-23 14:50:00,44.59,44.65,44.58,44.61,162300.0,32.0481,32.0912,32.0409,32.0625,162300.0
2012-05-23 15:00:00,44.62,44.65,44.58,44.65,158700.0,32.0697,32.0912,32.0409,32.0912,158700.0
2012-05-23 15:10:00,44.65,44.67,44.59,44.64,164500.0,32.0912,32.1056,32.0481,32.084,164500.0
2012-05-23 15:20:00,44.64,44.71,44.64,44.67,176900.0,32.084,32.1343,32.084,32.1056,176900.0
2012-05-23 15:30:00,44.67,44.84,44.66,44.8,270800.0,32.1056,32.2278,32.0984,32.199,270800.0
2012-05-23 15:40:00,44.8,44.9,44.79,44.83,279700.0,32.199,32.2709,32.1918,32.2206,279700.0
2012-05-23 15:50:00,44.83,44.86,44.73,44.8,354900.0,32.2206,32.2422,32.1487,32.199,354900.0
2012-05-24 09:30:00,44.93,45.02,44.83,44.99,134400.0,32.2925,32.3572,32.2206,32.3356,134400.0
2012-05-24 09:40:00,44.99,45.12,44.98,45.09,125100.0,32.3356,32.429,32.3284,32.4075,125100.0
2012-05-24 09:50:00,45.08,45.21,45.04,45.17,290700.0,32.4003,32.4937,32.3715,32.465,290700.0
2012-05-24 10:00:00,45.17,45.28,45.11,45.26,125500.0,32.465,32.544,32.4218,32.5296,125500.0
2012-05-24 10:10:00,45.26,45.33,45.21,45.3,183300.0,32.5296,32.58,32.4937,32.5584,183300.0
2012-05-24 10:20:00,45.29,45.34,45.22,45.31,111700.0,32.5512,32.5871,32.5009,32.5656,111700.0
2012-05-24 10:30:00,45.3,45.45,45.27,45.42,108400.0,32.5584,32.6662,32.5368,32.6446,108400.0
2012-05-24 10:40:00,45.42,45.44,45.35,45.38,153900.0,32.6446,32.659,32.5943,32.6159,153900.0
2012-05-24 10:50:00,45.38,45.43,45.36,45.41,115000.0,32.6159,32.6518,32.6015,32.6375,115000.0
2012-05-24 11:00:00,45.4,45.44,45.36,45.42,141800.0,32.6303,32.659,32.6015,32.6446,141800.0
2012-05-24 11:10:00,45.42,45.54,45.42,45.48,274000.0,32.6446,32.7309,32.6446,32.6878,274000.0
2012-05-24 11:20:00,45.49,45.51,45.47,45.49,88800.0,32.695,32.7093,32.6806,32.695,88800.0
2012-05-24 11:30:00,45.49,45.5,45.33,45.33,49200.0,32.695,32.7021,32.58,32.58,49200.0
2012-05-24 11:40:00,45.33,45.4,45.32,45.39,82400.0,32.58,32.6303,32.5728,32.6231,82400.0
2012-05-24 11:50:00,45.39,45.42,45.35,45.37,135400.0,32.6231,32.6446,32.5943,32.6087,135400.0
2012-05-24 12:00:00,45.37,45.37,45.23,45.26,162600.0,32.6087,32.6087,32.5081,32.5296,162600.0
2012-05-24 12:10:00,45.25,45.3,45.17,45.2,106800.0,32.5225,32.5584,32.465,32.4865,106800.0
2012-05-24 12:20:00,45.2,45.24,45.18,45.22,65000.0,32.4865,32.5153,32.4721,32.5009,65000.0
2012-05-24 12:30:00,45.21,45.29,45.21,45.27,91900.0,32.4937,32.5512,32.4937,32.5368,91900.0
2012-05-24 12:40:00,45.27,45.31,45.26,45.28,123200.0,32.5368,32.5656,32.5296,32.544,123200.0
2012-05-24 12:50:00,45.27,45.28,45.18,45.21,198100.0,32.5368,32.544,32.4721,32.4937,198100.0
2012-05-24 13:00:00,45.21,45.25,45.18,45.21,228000.0,32.4937,32.5225,32.4721,32.4937,228000.0
2012-05-24 13:10:00,45.2,45.21,45.16,45.17,119700.0,32.4865,32.4937,32.4578,32.465,119700.0
2012-05-24 13:20:00,45.17,45.19,45.11,45.13,256300.0,32.465,32.4793,32.4218,32.4362,256300.0
2012-05-24 13:30:00,45.13,45.13,45.09,45.1,202500.0,32.4362,32.4362,32.4075,32.4146,202500.0
2012-05-24 13:40:00,45.1,45.21,45.09,45.11,104900.0,32.4146,32.4937,32.4075,32.4218,104900.0
2012-05-24 13:50:00,45.12,45.15,45.05,45.06,131000.0,32.429,32.4506,32.3787,32.3859,131000.0
2012-05-24 14:00:00,45.05,45.11,45.05,45.1,144700.0,32.3787,32.4218,32.3787,32.4146,144700.0
2012-05-24 14:10:00,45.1,45.15,45.04,45.13,178800.0,32.4146,32.4506,32.3715,32.4362,178800.0
2012-05-24 14:20:00,45.14,45.14,45.09,45.12,160500.0,32.4434,32.4434,32.4075,32.429,160500.0
2012-05-24 14:30:00,45.13,45.19,45.09,45.13,182400.0,32.4362,32.4793,32.4075,32.4362,182400.0
2012-05-24 14:40:00,45.13,45.13,45.07,45.09,188500.0,32.4362,32.4362,32.3931,32.4075,188500.0
2012-05-24 14:50:00,45.09,45.09,45.03,45.04,116500.0,32.4075,32.4075,32.3643,32.3715,116500.0
2012-05-24 15:00:00,45.05,45.09,45.04,45.07,219800.0,32.3787,32.4075,32.3715,32.3931,219800.0
2012-05-24 15:10:00,45.07,45.08,44.96,45.0,246100.0,32.3931,32.4003,32.314,32.3428,246100.0
2012-05-24 15:20:00,45.01,45.2,44.99,45.15,215900.0,32.35,32.4865,32.3356,32.4506,215900.0
2012-05-24 15:30:00,45.15,45.2,45.13,45.16,645400.0,32.4506,32.4865,32.4362,32.4578,645400.0
2012-05-24 15:40:00,45.16,45.18,45.11,45.15,495600.0,32.4578,32.4721,32.4218,32.4506,495600.0
2012-05-24 15:50:00,45.15,45.17,45.14,45.16,669800.0,32.4506,32.465,32.4434,32.4578,669800.0
2012-05-25 09:30:00,45.2,45.3,45.15,45.23,245900.0,32.4865,32.5584,32.4506,32.5081,245900.0
2012-05-25 09:40:00,45.24,45.25,45.13,45.16,192700.0,32.5153,32.5225,32.4362,32.4578,192700.0
2012-05-25 09:50:00,45.17,45.21,45.13,45.15,245100.0,32.465,32.4937,32.4362,32.4506,245100.0
2012-05-25 10:00:00,45.15,45.16,44.98,45.0,416800.0,32.4506,32.4578,32.3284,32.3428,416800.0
2012-05-25 10:10:00,45.0,45.05,44.98,45.02,353300.0,32.3428,32.3787,32.3284,32.3572,353300.0
2012-05-25 10:20:00,45.02,45.17,45.02,45.1,214500.0,32.3572,32.465,32.3572,32.4146,214500.0
2012-05-25 10:30:00,45.09,45.13,45.07,45.11,234500.0,32.4075,32.4362,32.3931,32.4218,234500.0
2012-05-25 10:40:00,45.11,45.12,44.99,45.02,155700.0,32.4218,32.429,32.3356,32.3572,155700.0
2012-05-25 10:50:00,45.02,45.07,45.01,45.02,132800.0,32.3572,32.3931,32.35,32.3572,132800.0
2012-05-25 11:00:00,45.02,45.09,45.02,45.08,117600.0,32.3572,32.4075,32.3572,32.4003,117600.0
2012-05-25 11:10:00,45.08,45.09,45.04,45.05,161300.0,32.4003,32.4075,32.3715,32.3787,161300.0
2012-05-25 11:20:00,45.05,45.09,45.01,45.08,349800.0,32.3787,32.4075,32.35,32.4003,349800.0
2012-05-25 11:30:00,45.08,45.08,45.03,45.05,182900.0,32.4003,32.4003,32.3643,32.3787,182900.0
2012-05-25 11:40:00,45.05,45.07,45.03,45.06,122600.0,32.3787,32.3931,32.3643,32.3859,122600.0
2012-05-25 11:50:00,45.06,45.07,45.03,45.06,187500.0,32.3859,32.3931,32.3643,32.3859,187500.0
2012-05-25 12:00:00,45.06,45.06,44.99,45.05,185400.0,32.3859,32.3859,32.3356,32.3787,185400.0
2012-05-25 12:10:00,45.05,45.06,45.03,45.05,92900.0,32.3787,32.3859,32.3643,32.3787,92900.0
2012-05-25 12:20:00,45.05,45.06,45.0,45.02,107300.0,32.3787,32.3859,32.3428,32.3572,107300.0
2012-05-25 12:30:00,45.02,45.07,45.0,45.04,118000.0,32.3572,32.3931,32.3428,32.3715,118000.0
2012-05-25 12:40:00,45.04,45.06,45.02,45.03,95700.0,32.3715,32.3859,32.3572,32.3643,95700.0
2012-05-25 12:50:00,45.03,45.04,45.01,45.03,50200.0,32.3643,32.3715,32.35,32.3643,50200.0
2012-05-25 13:00:00,45.03,45.03,45.0,45.01,75200.0,32.3643,32.3643,32.3428,32.35,75200.0
2012-05-25 13:10:00,45.01,45.05,45.01,45.04,79100.0,32.35,32.3787,32.35,32.3715,79100.0
2012-05-25 13:20:00,45.05,45.06,45.03,45.04,99400.0,32.3787,32.3859,32.3643,32.3715,99400.0
2012-05-25 13:30:00,45.04,45.05,45.02,45.03,75000.0,32.3715,32.3787,32.3572,32.3643,75000.0
2012-05-25 13:40:00,45.03,45.03,44.98,44.99,105700.0,32.3643,32.3643,32.3284,32.3356,105700.0
2012-05-25 13:50:00,45.0,45.01,44.97,44.99,142000.0,32.3428,32.35,32.3212,32.3356,142000.0
2012-05-25 14:00:00,44.99,45.0,44.97,44.98,73400.0,32.3356,32.3428,32.3212,32.3284,73400.0
2012-05-25 14:10:00,44.98,44.99,44.97,44.97,54500.0,32.3284,32.3356,32.3212,32.3212,54500.0
2012-05-25 14:20:00,44.97,45.0,44.93,45.0,115300.0,32.3212,32.3428,32.2925,32.3428,115300.0
2012-05-25 14:30:00,45.0,45.01,44.98,45.0,263800.0,32.3428,32.35,32.3284,32.3428,263800.0
2012-05-25 14:40:00,45.0,45.0,44.91,44.95,129700.0,32.3428,32.3428,32.2781,32.3068,129700.0
2012-05-25 14:50:00,44.95,45.0,44.94,44.98,107500.0,32.3068,32.3428,32.2997,32.3284,107500.0
2012-05-25 15:00:00,44.99,45.0,44.97,45.0,135000.0,32.3356,32.3428,32.3212,32.3428,135000.0
2012-05-25 15:10:00,45.0,45.0,44.95,44.95,117900.0,32.3428,32.3428,32.3068,32.3068,117900.0
2012-05-25 15:20:00,44.95,44.95,44.87,44.91,148000.0,32.3068,32.3068,32.2493,32.2781,148000.0
2012-05-25 15:30:00,44.91,44.97,44.9,44.94,181100.0,32.2781,32.3212,32.2709,32.2997,181100.0
2012-05-25 15:40:00,44.95,44.97,44.94,44.96,318300.0,32.3068,32.3212,32.2997,32.314,318300.0
2012-05-25 15:50:00,44.96,44.98,44.95,44.98,470600.0,32.314,32.3284,32.3068,32.3284,470600.0
2012-05-29 09:30:00,45.17,45.42,45.17,45.42,377400.0,32.465,32.6446,32.465,32.6446,377400.0
2012-05-29 09:40:00,45.42,45.66,45.42,45.5,205600.0,32.6446,32.8171,32.6446,32.7021,205600.0
2012-05-29 09:50:00,45.51,45.56,45.39,45.41,286600.0,32.7093,32.7453,32.6231,32.6375,286600.0
2012-05-29 10:00:00,45.41,45.56,45.31,45.51,268200.0,32.6375,32.7453,32.5656,32.7093,268200.0
2012-05-29 10:10:00,45.52,45.62,45.51,45.58,107800.0,32.7165,32.7884,32.7093,32.7596,107800.0
2012-05-29 10:20:00,45.58,45.67,45.55,45.66,132500.0,32.7596,32.8243,32.7381,32.8171,132500.0
2012-05-29 10:30:00,45.66,45.71,45.63,45.68,219800.0,32.8171,32.8531,32.7956,32.8315,219800.0
2012-05-29 10:40:00,45.68,45.68,45.57,45.59,80200.0,32.8315,32.8315,32.7525,32.7668,80200.0
2012-05-29 10:50:00,45.59,45.6,45.45,45.48,111100.0,32.7668,32.774,32.6662,32.6878,111100.0
2012-05-29 11:00:00,45.48,45.51,45.45,45.49,87700.0,32.6878,32.7093,32.6662,32.695,87700.0
2012-05-29 11:10:00,45.48,45.51,45.47,45.47,62900.0,32.6878,32.7093,32.6806,32.6806,62900.0
2012-05-29 11:20:00,45.47,45.48,45.43,45.43,239800.0,32.6806,32.6878,32.6518,32.6518,239800.0
2012-05-29 11:30:00,45.44,45.47,45.36,45.4,119900.0,32.659,32.6806,32.6015,32.6303,119900.0
2012-05-29 11:40:00,45.4,45.44,45.25,45.28,257900.0,32.6303,32.659,32.5225,32.544,257900.0
2012-05-29 11:50:00,45.27,45.36,45.26,45.3,82400.0,32.5368,32.6015,32.5296,32.5584,82400.0
2012-05-29 12:00:00,45.3,45.31,45.22,45.27,98500.0,32.5584,32.5656,32.5009,32.5368,98500.0
2012-05-29 12:10:00,45.27,45.3,45.25,45.3,118000.0,32.5368,32.5584,32.5225,32.5584,118000.0
2012-05-29 12:20:00,45.3,45.31,45.26,45.3,232000.0,32.5584,32.5656,32.5296,32.5584,232000.0
2012-05-29 12:30:00,45.3,45.32,45.25,45.29,114100.0,32.5584,32.5728,32.5225,32.5512,114100.0
2012-05-29 12:40:00,45.3,45.35,45.27,45.34,113200.0,32.5584,32.5943,32.5368,32.5871,113200.0
2012-05-29 12:50:00,45.34,45.41,45.33,45.37,96800.0,32.5871,32.6375,32.58,32.6087,96800.0
2012-05-29 13:00:00,45.38,45.38,45.3,45.36,90100.0,32.6159,32.6159,32.5584,32.6015,90100.0
2012-05-29 13:10:00,45.36,45.43,45.36,45.38,86800.0,32.6015,32.6518,32.6015,32.6159,86800.0
2012-05-29 13:20:00,45.37,45.4,45.35,45.36,260700.0,32.6087,32.6303,32.5943,32.6015,260700.0
2012-05-29 13:30:00,45.36,45.38,45.33,45.34,158600.0,32.6015,32.6159,32.58,32.5871,158600.0
2012-05-29 13:40:00,45.34,45.39,45.34,45.37,176300.0,32.5871,32.6231,32.5871,32.6087,176300.0
2012-05-29 13:50:00,45.38,45.39,45.36,45.39,63700.0,32.6159,32.6231,32.6015,32.6231,63700.0
2012-05-29 14:00:00,45.38,45.4,45.35,45.38,102700.0,32.6159,32.6303,32.5943,32.6159,102700.0
2012-05-29 14:10:00,45.38,45.49,45.37,45.48,155400.0,32.6159,32.695,32.6087,32.6878,155400.0
2012-05-29 14:20:00,45.47,45.49,45.43,45.45,193300.0,32.6806,32.695,32.6518,32.6662,193300.0
2012-05-29 14:30:00,45.46,45.47,45.42,45.42,99500.0,32.6734,32.6806,32.6446,32.6446,99500.0
2012-05-29 14:40:00,45.42,45.49,45.41,45.49,150300.0,32.6446,32.695,32.6375,32.695,150300.0
2012-05-29 14:50:00,45.49,45.57,45.48,45.55,285300.0,32.695,32.7525,32.6878,32.7381,285300.0
2012-05-29 15:00:00,45.54,45.55,45.47,45.48,211800.0,32.7309,32.7381,32.6806,32.6878,211800.0
2012-05-29 15:10:00,45.49,45.53,45.47,45.5,160100.0,32.695,32.7237,32.6806,32.7021,160100.0
2012-05-29 15:20:00,45.5,45.5,45.41,45.48,273000.0,32.7021,32.7021,32.6375,32.6878,273000.0
2012-05-29 15:30:00,45.48,45.49,45.42,45.45,300900.0,32.6878,32.695,32.6446,32.6662,300900.0
2012-05-29 15:40:00,45.45,45.65,45.44,45.64,314200.0,32.6662,32.81,32.659,32.8028,314200.0
2012-05-29 15:50:00,45.64,45.65,45.6,45.62,499900.0,32.8028,32.81,32.774,32.7884,499900.0
2012-05-30 09:30:00,45.33,45.56,45.26,45.32,195000.0,32.58,32.7453,32.5296,32.5728,195000.0
2012-05-30 09:40:00,45.32,45.43,45.31,45.41,141900.0,32.5728,32.6518,32.5656,32.6375,141900.0
2012-05-30 09:50:00,45.41,45.53,45.35,45.52,211100.0,32.6375,32.7237,32.5943,32.7165,211100.0
2012-05-30 10:00:00,45.53,45.59,45.36,45.57,318200.0,32.7237,32.7668,32.6015,32.7525,318200.0
2012-05-30 10:10:00,45.56,45.57,45.43,45.43,108300.0,32.7453,32.7525,32.6518,32.6518,108300.0
2012-05-30 10:20:00,45.43,45.49,45.36,45.47,215400.0,32.6518,32.695,32.6015,32.6806,215400.0
2012-05-30 10:30:00,45.47,45.5,45.39,45.39,237900.0,32.6806,32.7021,32.6231,32.6231,237900.0
2012-05-30 10:40:00,45.4,45.41,45.35,45.36,266800.0,32.6303,32.6375,32.5943,32.6015,266800.0
2012-05-30 10:50:00,45.36,45.37,45.29,45.3,140300.0,32.6015,32.6087,32.5512,32.5584,140300.0
2012-05-30 11:00:00,45.3,45.37,45.24,45.35,964800.0,32.5584,32.6087,32.5153,32.5943,964800.0
2012-05-30 11:10:00,45.35,45.41,45.31,45.39,126600.0,32.5943,32.6375,32.5656,32.6231,126600.0
2012-05-30 11:20:00,45.4,45.41,45.34,45.37,153400.0,32.6303,32.6375,32.5871,32.6087,153400.0
2012-05-30 11:30:00,45.37,45.39,45.33,45.37,224600.0,32.6087,32.6231,32.58,32.6087,224600.0
2012-05-30 11:40:00,45.37,45.38,45.34,45.37,223800.0,32.6087,32.6159,32.5871,32.6087,223800.0
2012-05-30 11:50:00,45.37,45.42,45.37,45.4,186900.0,32.6087,32.6446,32.6087,32.6303,186900.0
2012-05-30 12:00:00,45.4,45.4,45.3,45.37,138900.0,32.6303,32.6303,32.5584,32.6087,138900.0
2012-05-30 12:10:00,45.37,45.39,45.32,45.35,33300.0,32.6087,32.6231,32.5728,32.5943,33300.0
2012-05-30 12:20:00,45.35,45.35,45.27,45.3,110000.0,32.5943,32.5943,32.5368,32.5584,110000.0
2012-05-30 12:30:00,45.3,45.33,45.3,45.32,121000.0,32.5584,32.58,32.5584,32.5728,121000.0
2012-05-30 12:40:00,45.32,45.36,45.31,45.35,49300.0,32.5728,32.6015,32.5656,32.5943,49300.0
2012-05-30 12:50:00,45.36,45.39,45.32,45.33,60800.0,32.6015,32.6231,32.5728,32.58,60800.0
2012-05-30 13:00:00,45.33,45.35,45.3,45.34,123600.0,32.58,32.5943,32.5584,32.5871,123600.0
2012-05-30 13:10:00,45.34,45.36,45.32,45.35,143200.0,32.5871,32.6015,32.5728,32.5943,143200.0
2012-05-30 13:20:00,45.36,45.39,45.34,45.39,206600.0,32.6015,32.6231,32.5871,32.6231,206600.0
2012-05-30 13:30:00,45.39,45.47,45.37,45.42,210700.0,32.6231,32.6806,32.6087,32.6446,210700.0
2012-05-30 13:40:00,45.41,45.42,45.37,45.37,64000.0,32.6375,32.6446,32.6087,32.6087,64000.0
2012-05-30 13:50:00,45.37,45.37,45.34,45.35,177800.0,32.6087,32.6087,32.5871,32.5943,177800.0
2012-05-30 14:00:00,45.35,45.37,45.34,45.35,258100.0,32.5943,32.6087,32.5871,32.5943,258100.0
2012-05-30 14:10:00,45.35,45.38,45.34,45.36,93300.0,32.5943,32.6159,32.5871,32.6015,93300.0
2012-05-30 14:20:00,45.37,45.38,45.33,45.37,122300.0,32.6087,32.6159,32.58,32.6087,122300.0
2012-05-30 14:30:00,45.38,45.39,45.35,45.37,102500.0,32.6159,32.6231,32.5943,32.6087,102500.0
2012-05-30 14:40:00,45.37,45.38,45.33,45.33,104800.0,32.6087,32.6159,32.58,32.58,104800.0
2012-05-30 14:50:00,45.33,45.34,45.28,45.32,131500.0,32.58,32.5871,32.544,32.5728,131500.0
2012-05-30 15:00:00,45.32,45.34,45.29,45.33,233300.0,32.5728,32.5871,32.5512,32.58,233300.0
2012-05-30 15:10:00,45.34,45.34,45.25,45.32,364200.0,32.5871,32.5871,32.5225,32.5728,364200.0
2012-05-30 15:20:00,45.31,45.35,45.29,45.31,221300.0,32.5656,32.5943,32.5512,32.5656,221300.0
2012-05-30 15:30:00,45.31,45.33,45.27,45.33,208400.0,32.5656,32.58,32.5368,32.58,208400.0
2012-05-30 15:40:00,45.33,45.35,45.26,45.31,475100.0,32.58,32.5943,32.5296,32.5656,475100.0
2012-05-30 15:50:00,45.31,45.34,45.26,45.31,734000.0,32.5656,32.5871,32.5296,32.5656,734000.0
2012-05-31 09:30:00,45.42,45.49,45.28,45.3,204500.0,32.6446,32.695,32.544,32.5584,204500.0
2012-05-31 09:40:00,45.3,45.34,45.06,45.07,233900.0,32.5584,32.5871,32.3859,32.3931,233900.0
2012-05-31 09:50:00,45.08,45.08,44.98,45.01,318700.0,32.4003,32.4003,32.3284,32.35,318700.0
2012-05-31 10:00:00,45.01,45.03,44.9,44.91,196000.0,32.35,32.3643,32.2709,32.2781,196000.0
2012-05-31 10:10:00,44.92,44.92,44.88,44.89,132300.0,32.2853,32.2853,32.2565,32.2637,132300.0
2012-05-31 10:20:00,44.89,44.9,44.83,44.86,132000.0,32.2637,32.2709,32.2206,32.2422,132000.0
2012-05-31 10:30:00,44.86,44.96,44.86,44.93,167600.0,32.2422,32.314,32.2422,32.2925,167600.0
2012-05-31 10:40:00,44.93,44.94,44.8,44.82,168600.0,32.2925,32.2997,32.199,32.2134,168600.0
2012-05-31 10:50:00,44.82,44.9,44.81,44.9,149900.0,32.2134,32.2709,32.2062,32.2709,149900.0
2012-05-31 11:00:00,44.9,44.91,44.75,44.81,167900.0,32.2709,32.2781,32.1631,32.2062,167900.0
2012-05-31 11:10:00,44.8,44.82,44.75,44.81,133700.0,32.199,32.2134,32.1631,32.2062,133700.0
2012-05-31 11:20:00,44.82,44.93,44.77,44.93,103800.0,32.2134,32.2925,32.1775,32.2925,103800.0
2012-05-31 11:30:00,44.92,45.01,44.91,44.97,146500.0,32.2853,32.35,32.2781,32.3212,146500.0
2012-05-31 11:40:00,44.97,44.99,44.95,44.96,71900.0,32.3212,32.3356,32.3068,32.314,71900.0
2012-05-31 11:50:00,44.96,45.0,44.95,44.96,72000.0,32.314,32.3428,32.3068,32.314,72000.0
2012-05-31 12:00:00,44.96,45.0,44.93,45.0,117500.0,32.314,32.3428,32.2925,32.3428,117500.0
2012-05-31 12:10:00,45.0,45.06,44.97,45.06,92600.0,32.3428,32.3859,32.3212,32.3859,92600.0
2012-05-31 12:20:00,45.06,45.18,45.05,45.13,80600.0,32.3859,32.4721,32.3787,32.4362,80600.0
2012-05-31 12:30:00,45.13,45.16,45.07,45.08,68600.0,32.4362,32.4578,32.3931,32.4003,68600.0
2012-05-31 12:40:00,45.09,45.16,45.08,45.16,69700.0,32.4075,32.4578,32.4003,32.4578,69700.0
2012-05-31 12:50:00,45.17,45.19,45.12,45.12,111500.0,32.465,32.4793,32.429,32.429,111500.0
2012-05-31 13:00:00,45.12,45.25,45.11,45.22,158000.0,32.429,32.5225,32.4218,32.5009,158000.0
2012-05-31 13:10:00,45.22,45.26,45.2,45.22,148000.0,32.5009,32.5296,32.4865,32.5009,148000.0
2012-05-31 13:20:00,45.22,45.24,45.16,45.18,63300.0,32.5009,32.5153,32.4578,32.4721,63300.0
2012-05-31 13:30:00,45.17,45.24,45.12,45.15,83500.0,32.465,32.5153,32.429,32.4506,83500.0
2012-05-31 13:40:00,45.15,45.15,45.09,45.09,84700.0,32.4506,32.4506,32.4075,32.4075,84700.0
2012-05-31 13:50:00,45.09,45.09,45.02,45.08,109200.0,32.4075,32.4075,32.3572,32.4003,109200.0
2012-05-31 14:00:00,45.08,45.12,45.03,45.11,102200.0,32.4003,32.429,32.3643,32.4218,102200.0
2012-05-31 14:10:00,45.11,45.15,45.07,45.07,98200.0,32.4218,32.4506,32.3931,32.3931,98200.0
2012-05-31 14:20:00,45.07,45.1,45.04,45.09,96700.0,32.3931,32.4146,32.3715,32.4075,96700.0
2012-05-31 14:30:00,45.07,45.15,45.06,45.13,104700.0,32.3931,32.4506,32.3859,32.4362,104700.0
2012-05-31 14:40:00,45.13,45.19,45.11,45.13,102800.0,32.4362,32.4793,32.4218,32.4362,102800.0
2012-05-31 14:50:00,45.13,45.13,45.09,45.13,121100.0,32.4362,32.4362,32.4075,32.4362,121100.0
2012-05-31 15:00:00,45.12,45.13,45.05,45.08,139100.0,32.429,32.4362,32.3787,32.4003,139100.0
2012-05-31 15:10:00,45.08,45.13,45.08,45.11,142500.0,32.4003,32.4362,32.4003,32.4218,142500.0
2012-05-31 15:20:00,45.1,45.24,45.09,45.21,253400.0,32.4146,32.5153,32.4075,32.4937,253400.0
2012-05-31 15:30:00,45.21,45.3,45.21,45.28,260300.0,32.4937,32.5584,32.4937,32.544,260300.0
2012-05-31 15:40:00,45.29,45.29,45.1,45.1,407900.0,32.5512,32.5512,32.4146,32.4146,407900.0
2012-05-31 15:50:00,45.1,45.14,44.96,44.97,834100.0,32.4146,32.4434,32.314,32.3212,834100.0
2012-06-01 09:30:00,45.4,45.4,44.65,44.65,784900.0,32.6303,32.6303,32.0912,32.0912,784900.0
2012-06-01 09:40:00,44.65,44.85,44.59,44.67,399600.0,32.0912,32.235,32.0481,32.1056,399600.0
2012-06-01 09:50:00,44.67,44.83,44.36,44.39,448400.0,32.1056,32.2206,31.8828,31.9044,448400.0
2012-06-01 10:00:00,44.4,44.65,44.37,44.61,344500.0,31.9115,32.0912,31.89,32.0625,344500.0
2012-06-01 10:10:00,44.61,44.62,44.34,44.38,169800.0,32.0625,32.0697,31.8684,31.8972,169800.0
2012-06-01 10:20:00,44.38,44.38,44.27,44.3,200400.0,31.8972,31.8972,31.8181,31.8397,200400.0
2012-06-01 10:30:00,44.3,44.33,44.16,44.26,387600.0,31.8397,31.8612,31.739,31.8109,387600.0
2012-06-01 10:40:00,44.26,44.42,44.26,44.42,264500.0,31.8109,31.9259,31.8109,31.9259,264500.0
2012-06-01 10:50:00,44.42,44.44,44.22,44.23,243400.0,31.9259,31.9403,31.7822,31.7894,243400.0
2012-06-01 11:00:00,44.23,44.25,44.13,44.13,194300.0,31.7894,31.8037,31.7175,31.7175,194300.0
2012-06-01 11:10:00,44.14,44.25,44.07,44.2,171200.0,31.7247,31.8037,31.6744,31.7678,171200.0
2012-06-01 11:20:00,44.2,44.25,44.16,44.17,162700.0,31.7678,31.8037,31.739,31.7462,162700.0
2012-06-01 11:30:00,44.17,44.19,44.06,44.06,160300.0,31.7462,31.7606,31.6672,31.6672,160300.0
2012-06-01 11:40:00,44.06,44.08,44.02,44.03,125500.0,31.6672,31.6815,31.6384,31.6456,125500.0
2012-06-01 11:50:00,44.04,44.09,43.99,43.99,252400.0,31.6528,31.6887,31.6169,31.6169,252400.0
2012-06-01 12:00:00,44.0,44.0,43.9,43.92,165300.0,31.624,31.624,31.5522,31.5666,165300.0
2012-06-01 12:10:00,43.91,43.95,43.89,43.89,163100.0,31.5594,31.5881,31.545,31.545,163100.0
2012-06-01 12:20:00,43.89,43.9,43.75,43.76,180000.0,31.545,31.5522,31.4444,31.4516,180000.0
2012-06-01 12:30:00,43.77,43.87,43.75,43.81,161400.0,31.4587,31.5306,31.4444,31.4875,161400.0
2012-06-01 12:40:00,43.81,43.85,43.77,43.83,80600.0,31.4875,31.5162,31.4587,31.5019,80600.0
2012-06-01 12:50:00,43.82,43.84,43.72,43.73,123000.0,31.4947,31.5091,31.4228,31.43,123000.0
2012-06-01 13:00:00,43.73,43.77,43.68,43.74,171500.0,31.43,31.4587,31.3941,31.4372,171500.0
2012-06-01 13:10:00,43.75,43.84,43.74,43.81,110000.0,31.4444,31.5091,31.4372,31.4875,110000.0
2012-06-01 13:20:00,43.81,43.81,43.62,43.62,146000.0,31.4875,31.4875,31.3509,31.3509,146000.0
2012-06-01 13:30:00,43.63,43.68,43.6,43.62,225000.0,31.3581,31.3941,31.3366,31.3509,225000.0
2012-06-01 13:40:00,43.63,43.78,43.61,43.73,145100.0,31.3581,31.4659,31.3437,31.43,145100.0
2012-06-01 13:50:00,43.74,43.74,43.64,43.71,122800.0,31.4372,31.4372,31.3653,31.4156,122800.0
2012-06-01 14:00:00,43.72,43.74,43.63,43.65,137700.0,31.4228,31.4372,31.3581,31.3725,137700.0
2012-06-01 14:10:00,43.64,43.67,43.62,43.66,118100.0,31.3653,31.3869,31.3509,31.3797,118100.0
2012-06-01 14:20:00,43.65,43.75,43.65,43.71,155300.0,31.3725,31.4444,31.3725,31.4156,155300.0
2012-06-01 14:30:00,43.71,43.83,43.71,43.79,152800.0,31.4156,31.5019,31.4156,31.4731,152800.0
2012-06-01 14:40:00,43.79,43.8,43.74,43.77,174100.0,31.4731,31.4803,31.4372,31.4587,174100.0
2012-06-01 14:50:00,43.77,43.78,43.65,43.67,188800.0,31.4587,31.4659,31.3725,31.3869,188800.0
2012-06-01 15:00:00,43.67,43.68,43.62,43.66,181300.0,31.3869,31.3941,31.3509,31.3797,181300.0
2012-06-01 15:10:00,43.65,43.7,43.55,43.55,292600.0,31.3725,31.4084,31.3006,31.3006,292600.0
2012-06-01 15:20:00,43.55,43.57,43.51,43.54,317200.0,31.3006,31.315,31.2719,31.2934,317200.0
2012-06-01 15:30:00,43.54,43.62,43.53,43.57,449100.0,31.2934,31.3509,31.2862,31.315,449100.0
2012-06-01 15:40:00,43.57,43.67,43.57,43.62,361100.0,31.315,31.3869,31.315,31.3509,361100.0
2012-06-01 15:50:00,43.62,43.64,43.57,43.59,489900.0,31.3509,31.3653,31.315,31.3294,489900.0
2012-06-04 09:30:00,43.61,43.71,43.3,43.62,321800.0,31.3437,31.4156,31.1209,31.3509,321800.0
2012-06-04 09:40:00,43.62,43.63,43.45,43.49,193400.0,31.3509,31.3581,31.2287,31.2575,193400.0
2012-06-04 09:50:00,43.48,43.58,43.48,43.57,220900.0,31.2503,31.3222,31.2503,31.315,220900.0
2012-06-04 10:00:00,43.57,43.58,43.5,43.54,216600.0,31.315,31.3222,31.2647,31.2934,216600.0
2012-06-04 10:10:00,43.54,43.59,43.52,43.57,236600.0,31.2934,31.3294,31.2791,31.315,236600.0
2012-06-04 10:20:00,43.57,43.72,43.56,43.71,359300.0,31.315,31.4228,31.3078,31.4156,359300.0
2012-06-04 10:30:00,43.71,43.76,43.66,43.76,416500.0,31.4156,31.4516,31.3797,31.4516,416500.0
2012-06-04 10:40:00,43.76,43.84,43.73,43.82,196000.0,31.4516,31.5091,31.43,31.4947,196000.0
2012-06-04 10:50:00,43.81,43.96,43.8,43.88,139900.0,31.4875,31.5953,31.4803,31.5378,139900.0
2012-06-04 11:00:00,43.87,43.89,43.78,43.78,161100.0,31.5306,31.545,31.4659,31.4659,161100.0
2012-06-04 11:10:00,43.78,43.82,43.72,43.73,190600.0,31.4659,31.4947,31.4228,31.43,190600.0
2012-06-04 11:20:00,43.73,43.87,43.73,43.83,194100.0,31.43,31.5306,31.43,31.5019,194100.0
2012-06-04 11:30:00,43.83,43.88,43.79,43.8,121400.0,31.5019,31.5378,31.4731,31.4803,121400.0
2012-06-04 11:40:00,43.8,43.85,43.8,43.85,98700.0,31.4803,31.5162,31.4803,31.5162,98700.0
2012-06-04 11:50:00,43.84,43.9,43.78,43.83,110500.0,31.5091,31.5522,31.4659,31.5019,110500.0
2012-06-04 12:00:00,43.83,43.92,43.82,43.89,111700.0,31.5019,31.5666,31.4947,31.545,111700.0
2012-06-04 12:10:00,43.89,43.9,43.79,43.79,192500.0,31.545,31.5522,31.4731,31.4731,192500.0
2012-06-04 12:20:00,43.8,43.83,43.74,43.76,131800.0,31.4803,31.5019,31.4372,31.4516,131800.0
2012-06-04 12:30:00,43.76,43.79,43.73,43.73,87200.0,31.4516,31.4731,31.43,31.43,87200.0
2012-06-04 12:40:00,43.73,43.75,43.63,43.66,173600.0,31.43,31.4444,31.3581,31.3797,173600.0
2012-06-04 12:50:00,43.65,43.71,43.65,43.7,180400.0,31.3725,31.4156,31.3725,31.4084,180400.0
2012-06-04 13:00:00,43.71,43.73,43.64,43.65,153200.0,31.4156,31.43,31.3653,31.3725,153200.0
2012-06-04 13:10:00,43.66,43.75,43.65,43.67,78300.0,31.3797,31.4444,31.3725,31.3869,78300.0
2012-06-04 13:20:00,43.67,43.68,43.64,43.65,85000.0,31.3869,31.3941,31.3653,31.3725,85000.0
2012-06-04 13:30:00,43.66,43.83,43.65,43.82,83000.0,31.3797,31.5019,31.3725,31.4947,83000.0
2012-06-04 13:40:00,43.82,43.84,43.66,43.67,112500.0,31.4947,31.5091,31.3797,31.3869,112500.0
2012-06-04 13:50:00,43.68,43.72,43.65,43.72,88100.0,31.3941,31.4228,31.3725,31.4228,88100.0
2012-06-04 14:00:00,43.72,43.73,43.67,43.7,60200.0,31.4228,31.43,31.3869,31.4084,60200.0
2012-06-04 14:10:00,43.7,43.8,43.69,43.8,169500.0,31.4084,31.4803,31.4012,31.4803,169500.0
2012-06-04 14:20:00,43.8,43.93,43.79,43.92,80200.0,31.4803,31.5737,31.4731,31.5666,80200.0
2012-06-04 14:30:00,43.91,44.05,43.85,43.97,237600.0,31.5594,31.66,31.5162,31.6025,237600.0
2012-06-04 14:40:00,43.97,43.98,43.93,43.96,98100.0,31.6025,31.6097,31.5737,31.5953,98100.0
2012-06-04 14:50:00,43.96,43.99,43.93,43.94,132400.0,31.5953,31.6169,31.5737,31.5809,132400.0
2012-06-04 15:00:00,43.93,44.02,43.93,43.98,152400.0,31.5737,31.6384,31.5737,31.6097,152400.0
2012-06-04 15:10:00,43.97,43.98,43.89,43.97,173900.0,31.6025,31.6097,31.545,31.6025,173900.0
2012-06-04 15:20:00,43.98,44.05,43.94,44.02,214600.0,31.6097,31.66,31.5809,31.6384,214600.0
2012-06-04 15:30:00,44.01,44.08,43.96,44.06,490500.0,31.6312,31.6815,31.5953,31.6672,490500.0
2012-06-04 15:40:00,44.07,44.15,44.05,44.11,598400.0,31.6744,31.7319,31.66,31.7031,598400.0
2012-06-04 15:50:00,44.1,44.14,44.08,44.09,586200.0,31.6959,31.7247,31.6815,31.6887,586200.0
2012-06-05 09:30:00,44.01,44.04,43.79,43.99,196700.0,31.6312,31.6528,31.4731,31.6169,196700.0
2012-06-05 09:40:00,43.98,44.01,43.9,43.96,169100.0,31.6097,31.6312,31.5522,31.5953,169100.0
2012-06-05 09:50:00,43.96,43.97,43.9,43.93,123000.0,31.5953,31.6025,31.5522,31.5737,123000.0
2012-06-05 10:00:00,43.92,44.07,43.92,44.01,159200.0,31.5666,31.6744,31.5666,31.6312,159200.0
2012-06-05 10:10:00,44.01,44.01,43.9,43.9,124300.0,31.6312,31.6312,31.5522,31.5522,124300.0
2012-06-05 10:20:00,43.9,44.0,43.89,43.93,121700.0,31.5522,31.624,31.545,31.5737,121700.0
2012-06-05 10:30:00,43.92,43.96,43.9,43.95,116400.0,31.5666,31.5953,31.5522,31.5881,116400.0
2012-06-05 10:40:00,43.95,43.96,43.84,43.84,98700.0,31.5881,31.5953,31.5091,31.5091,98700.0
2012-06-05 10:50:00,43.84,43.88,43.81,43.82,102700.0,31.5091,31.5378,31.4875,31.4947,102700.0
2012-06-05 11:00:00,43.83,43.9,43.82,43.9,77700.0,31.5019,31.5522,31.4947,31.5522,77700.0
2012-06-05 11:10:00,43.9,43.94,43.89,43.94,74300.0,31.5522,31.5809,31.545,31.5809,74300.0
2012-06-05 11:20:00,43.94,43.99,43.93,43.98,72900.0,31.5809,31.6169,31.5737,31.6097,72900.0
2012-06-05 11:30:00,43.98,44.02,43.91,43.91,87000.0,31.6097,31.6384,31.5594,31.5594,87000.0
2012-06-05 11:40:00,43.91,43.95,43.87,43.92,76900.0,31.5594,31.5881,31.5306,31.5666,76900.0
2012-06-05 11:50:00,43.93,43.93,43.85,43.86,80200.0,31.5737,31.5737,31.5162,31.5234,80200.0
2012-06-05 12:00:00,43.86,43.93,43.86,43.9,71000.0,31.5234,31.5737,31.5234,31.5522,71000.0
2012-06-05 12:10:00,43.91,43.93,43.85,43.91,72900.0,31.5594,31.5737,31.5162,31.5594,72900.0
2012-06-05 12:20:00,43.91,43.93,43.88,43.93,61100.0,31.5594,31.5737,31.5378,31.5737,61100.0
2012-06-05 12:30:00,43.94,44.02,43.94,43.97,103600.0,31.5809,31.6384,31.5809,31.6025,103600.0
2012-06-05 12:40:00,43.96,43.96,43.88,43.88,74700.0,31.5953,31.5953,31.5378,31.5378,74700.0
2012-06-05 12:50:00,43.89,43.94,43.88,43.9,77800.0,31.545,31.5809,31.5378,31.5522,77800.0
2012-06-05 13:00:00,43.9,43.92,43.87,43.92,50700.0,31.5522,31.5666,31.5306,31.5666,50700.0
2012-06-05 13:10:00,43.91,43.92,43.85,43.87,70800.0,31.5594,31.5666,31.5162,31.5306,70800.0
2012-06-05 13:20:00,43.88,43.94,43.87,43.93,50400.0,31.5378,31.5809,31.5306,31.5737,50400.0
2012-06-05 13:30:00,43.93,43.97,43.91,43.95,49600.0,31.5737,31.6025,31.5594,31.5881,49600.0
2012-06-05 13:40:00,43.94,44.03,43.93,44.02,46200.0,31.5809,31.6456,31.5737,31.6384,46200.0
2012-06-05 13:50:00,44.02,44.06,43.96,43.99,126900.0,31.6384,31.6672,31.5953,31.6169,126900.0
2012-06-05 14:00:00,44.0,44.04,43.95,44.01,85900.0,31.624,31.6528,31.5881,31.6312,85900.0
2012-06-05 14:10:00,44.01,44.02,43.98,44.02,92600.0,31.6312,31.6384,31.6097,31.6384,92600.0
2012-06-05 14:20:00,44.02,44.02,43.95,43.99,68400.0,31.6384,31.6384,31.5881,31.6169,68400.0
2012-06-05 14:30:00,43.99,44.05,43.98,44.0,123600.0,31.6169,31.66,31.6097,31.624,123600.0
2012-06-05 14:40:00,44.0,44.03,44.0,44.02,86100.0,31.624,31.6456,31.624,31.6384,86100.0
2012-06-05 14:50:00,44.02,44.07,44.02,44.04,76300.0,31.6384,31.6744,31.6384,31.6528,76300.0
2012-06-05 15:00:00,44.04,44.1,43.96,43.97,212100.0,31.6528,31.6959,31.5953,31.6025,212100.0
2012-06-05 15:10:00,43.97,44.03,43.96,44.02,79300.0,31.6025,31.6456,31.5953,31.6384,79300.0
2012-06-05 15:20:00,44.02,44.05,44.01,44.02,117000.0,31.6384,31.66,31.6312,31.6384,117000.0
2012-06-05 15:30:00,44.03,44.05,44.0,44.05,155300.0,31.6456,31.66,31.624,31.66,155300.0
2012-06-05 15:40:00,44.05,44.08,44.04,44.06,190300.0,31.66,31.6815,31.6528,31.6672,190300.0
2012-06-05 15:50:00,44.06,44.09,44.0,44.02,356100.0,31.6672,31.6887,31.624,31.6384,356100.0
2012-06-06 09:30:00,44.2,44.38,44.14,44.18,200300.0,31.7678,31.8972,31.7247,31.7534,200300.0
2012-06-06 09:40:00,44.18,44.34,44.17,44.25,100500.0,31.7534,31.8684,31.7462,31.8037,100500.0
2012-06-06 09:50:00,44.25,44.32,44.24,44.3,85700.0,31.8037,31.854,31.7965,31.8397,85700.0
2012-06-06 10:00:00,44.31,44.35,44.24,44.29,143700.0,31.8469,31.8756,31.7965,31.8325,143700.0
2012-06-06 10:10:00,44.3,44.3,44.23,44.28,328200.0,31.8397,31.8397,31.7894,31.8253,328200.0
2012-06-06 10:20:00,44.29,44.33,44.27,44.31,140900.0,31.8325,31.8612,31.8181,31.8469,140900.0
2012-06-06 10:30:00,44.32,44.37,44.31,44.31,130800.0,31.854,31.89,31.8469,31.8469,130800.0
2012-06-06 10:40:00,44.31,44.43,44.31,44.42,111600.0,31.8469,31.9331,31.8469,31.9259,111600.0
2012-06-06 10:50:00,44.43,44.49,44.4,44.48,76400.0,31.9331,31.9762,31.9115,31.969,76400.0
2012-06-06 11:00:00,44.49,44.54,44.48,44.53,89600.0,31.9762,32.0122,31.969,32.005,89600.0
2012-06-06 11:10:00,44.53,44.58,44.5,44.57,81600.0,32.005,32.0409,31.9834,32.0337,81600.0
2012-06-06 11:20:00,44.57,44.65,44.55,44.64,91000.0,32.0337,32.0912,32.0193,32.084,91000.0
2012-06-06 11:30:00,44.64,44.64,44.51,44.58,147500.0,32.084,32.084,31.9906,32.0409,147500.0
2012-06-06 11:40:00,44.58,44.61,44.56,44.58,60700.0,32.0409,32.0625,32.0265,32.0409,60700.0
2012-06-06 11:50:00,44.59,44.59,44.53,44.57,80500.0,32.0481,32.0481,32.005,32.0337,80500.0
2012-06-06 12:00:00,44.57,44.63,44.55,44.62,93600.0,32.0337,32.0768,32.0193,32.0697,93600.0
2012-06-06 12:10:00,44.63,44.65,44.62,44.63,34100.0,32.0768,32.0912,32.0697,32.0768,34100.0
2012-06-06 12:20:00,44.64,44.67,44.61,44.62,67800.0,32.084,32.1056,32.0625,32.0697,67800.0
2012-06-06 12:30:00,44.63,44.67,44.62,44.66,60800.0,32.0768,32.1056,32.0697,32.0984,60800.0
2012-06-06 12:40:00,44.67,44.72,44.66,44.69,51900.0,32.1056,32.1415,32.0984,32.12,51900.0
2012-06-06 12:50:00,44.7,44.77,44.69,44.73,151500.0,32.1272,32.1775,32.12,32.1487,151500.0
2012-06-06 13:00:00,44.73,44.74,44.71,44.72,50900.0,32.1487,32.1559,32.1343,32.1415,50900.0
2012-06-06 13:10:00,44.71,44.73,44.68,44.68,28000.0,32.1343,32.1487,32.1128,32.1128,28000.0
2012-06-06 13:20:00,44.69,44.75,44.69,44.72,193900.0,32.12,32.1631,32.12,32.1415,193900.0
2012-06-06 13:30:00,44.72,44.72,44.66,44.66,78500.0,32.1415,32.1415,32.0984,32.0984,78500.0
2012-06-06 13:40:00,44.67,44.67,44.62,44.63,100900.0,32.1056,32.1056,32.0697,32.0768,100900.0
2012-06-06 13:50:00,44.63,44.67,44.61,44.66,67800.0,32.0768,32.1056,32.0625,32.0984,67800.0
2012-06-06 14:00:00,44.67,44.71,44.61,44.61,173600.0,32.1056,32.1343,32.0625,32.0625,173600.0
2012-06-06 14:10:00,44.61,44.61,44.53,44.55,154400.0,32.0625,32.0625,32.005,32.0193,154400.0
2012-06-06 14:20:00,44.55,44.63,44.55,44.6,111600.0,32.0193,32.0768,32.0193,32.0553,111600.0
2012-06-06 14:30:00,44.61,44.62,44.59,44.6,261300.0,32.0625,32.0697,32.0481,32.0553,261300.0
2012-06-06 14:40:00,44.6,44.63,44.56,44.57,305400.0,32.0553,32.0768,32.0265,32.0337,305400.0
2012-06-06 14:50:00,44.57,44.58,44.54,44.56,241400.0,32.0337,32.0409,32.0122,32.0265,241400.0
2012-06-06 15:00:00,44.56,44.61,44.55,44.59,135500.0,32.0265,32.0625,32.0193,32.0481,135500.0
2012-06-06 15:10:00,44.59,44.61,44.51,44.57,178500.0,32.0481,32.0625,31.9906,32.0337,178500.0
2012-06-06 15:20:00,44.57,44.61,44.55,44.59,190700.0,32.0337,32.0625,32.0193,32.0481,190700.0
2012-06-06 15:30:00,44.6,44.64,44.57,44.62,401100.0,32.0553,32.084,32.0337,32.0697,401100.0
2012-06-06 15:40:00,44.62,44.7,44.59,44.64,423900.0,32.0697,32.1272,32.0481,32.084,423900.0
2012-06-06 15:50:00,44.65,44.82,44.65,44.82,843300.0,32.0912,32.2134,32.0912,32.2134,843300.0
2012-06-07 09:30:00,45.17,45.19,44.8,44.8,229100.0,32.465,32.4793,32.199,32.199,229100.0
2012-06-07 09:40:00,44.81,44.82,44.76,44.79,158100.0,32.2062,32.2134,32.1703,32.1918,158100.0
2012-06-07 09:50:00,44.78,44.79,44.71,44.76,277900.0,32.1847,32.1918,32.1343,32.1703,277900.0
2012-06-07 10:00:00,44.76,44.84,44.72,44.82,158200.0,32.1703,32.2278,32.1415,32.2134,158200.0
2012-06-07 10:10:00,44.83,44.85,44.79,44.82,169500.0,32.2206,32.235,32.1918,32.2134,169500.0
2012-06-07 10:20:00,44.83,44.92,44.82,44.85,158000.0,32.2206,32.2853,32.2134,32.235,158000.0
2012-06-07 10:30:00,44.85,44.86,44.76,44.76,174600.0,32.235,32.2422,32.1703,32.1703,174600.0
2012-06-07 10:40:00,44.76,44.8,44.72,44.75,216200.0,32.1703,32.199,32.1415,32.1631,216200.0
2012-06-07 10:50:00,44.75,44.76,44.7,44.74,188000.0,32.1631,32.1703,32.1272,32.1559,188000.0
2012-06-07 11:00:00,44.74,44.76,44.72,44.72,100300.0,32.1559,32.1703,32.1415,32.1415,100300.0
2012-06-07 11:10:00,44.73,44.73,44.66,44.71,100100.0,32.1487,32.1487,32.0984,32.1343,100100.0
2012-06-07 11:20:00,44.71,44.78,44.7,44.73,68400.0,32.1343,32.1847,32.1272,32.1487,68400.0
2012-06-07 11:30:00,44.73,44.78,44.72,44.76,59300.0,32.1487,32.1847,32.1415,32.1703,59300.0
2012-06-07 11:40:00,44.75,44.79,44.75,44.78,57000.0,32.1631,32.1918,32.1631,32.1847,57000.0
2012-06-07 11:50:00,44.79,44.82,44.76,44.77,58200.0,32.1918,32.2134,32.1703,32.1775,58200.0
2012-06-07 12:00:00,44.77,44.79,44.74,44.77,65200.0,32.1775,32.1918,32.1559,32.1775,65200.0
2012-06-07 12:10:00,44.76,44.87,44.76,44.81,53000.0,32.1703,32.2493,32.1703,32.2062,53000.0
2012-06-07 12:20:00,44.8,44.83,44.76,44.79,83400.0,32.199,32.2206,32.1703,32.1918,83400.0
2012-06-07 12:30:00,44.78,44.8,44.75,44.78,47700.0,32.1847,32.199,32.1631,32.1847,47700.0
2012-06-07 12:40:00,44.79,44.79,44.74,44.78,77900.0,32.1918,32.1918,32.1559,32.1847,77900.0
2012-06-07 12:50:00,44.77,44.79,44.72,44.76,111500.0,32.1775,32.1918,32.1415,32.1703,111500.0
2012-06-07 13:00:00,44.75,44.76,44.74,44.76,109200.0,32.1631,32.1703,32.1559,32.1703,109200.0
2012-06-07 13:10:00,44.75,44.76,44.72,44.73,175000.0,32.1631,32.1703,32.1415,32.1487,175000.0
2012-06-07 13:20:00,44.74,44.78,44.72,44.75,117800.0,32.1559,32.1847,32.1415,32.1631,117800.0
2012-06-07 13:30:00,44.76,44.76,44.69,44.69,79600.0,32.1703,32.1703,32.12,32.12,79600.0
2012-06-07 13:40:00,44.69,44.72,44.68,44.7,103000.0,32.12,32.1415,32.1128,32.1272,103000.0
2012-06-07 13:50:00,44.69,44.7,44.6,44.61,161000.0,32.12,32.1272,32.0553,32.0625,161000.0
2012-06-07 14:00:00,44.61,44.69,44.59,44.64,81700.0,32.0625,32.12,32.0481,32.084,81700.0
2012-06-07 14:10:00,44.64,44.66,44.62,44.64,95800.0,32.084,32.0984,32.0697,32.084,95800.0
2012-06-07 14:20:00,44.64,44.66,44.64,44.65,65200.0,32.084,32.0984,32.084,32.0912,65200.0
2012-06-07 14:30:00,44.65,44.65,44.6,44.64,139400.0,32.0912,32.0912,32.0553,32.084,139400.0
2012-06-07 14:40:00,44.64,44.67,44.63,44.67,48000.0,32.084,32.1056,32.0768,32.1056,48000.0
2012-06-07 14:50:00,44.66,44.7,44.66,44.68,70200.0,32.0984,32.1272,32.0984,32.1128,70200.0
2012-06-07 15:00:00,44.67,44.68,44.6,44.64,132400.0,32.1056,32.1128,32.0553,32.084,132400.0
2012-06-07 15:10:00,44.64,44.66,44.52,44.56,155700.0,32.084,32.0984,31.9978,32.0265,155700.0
2012-06-07 15:20:00,44.56,44.6,44.52,44.55,131800.0,32.0265,32.0553,31.9978,32.0193,131800.0
2012-06-07 15:30:00,44.54,44.58,44.51,44.51,136300.0,32.0122,32.0409,31.9906,31.9906,136300.0
2012-06-07 15:40:00,44.51,44.57,44.51,44.52,255500.0,31.9906,32.0337,31.9906,31.9978,255500.0
2012-06-07 15:50:00,44.51,44.52,44.43,44.46,497900.0,31.9906,31.9978,31.9331,31.9547,497900.0
2012-06-08 09:30:00,44.32,44.57,44.31,44.52,116400.0,31.854,32.0337,31.8469,31.9978,116400.0
2012-06-08 09:40:00,44.52,44.63,44.44,44.63,76200.0,31.9978,32.0768,31.9403,32.0768,76200.0
2012-06-08 09:50:00,44.62,44.67,44.53,44.57,96100.0,32.0697,32.1056,32.005,32.0337,96100.0
2012-06-08 10:00:00,44.57,44.63,44.55,44.57,54900.0,32.0337,32.0768,32.0193,32.0337,54900.0
2012-06-08 10:10:00,44.57,44.65,44.53,44.63,89600.0,32.0337,32.0912,32.005,32.0768,89600.0
2012-06-08 10:20:00,44.63,44.72,44.6,44.7,71900.0,32.0768,32.1415,32.0553,32.1272,71900.0
2012-06-08 10:30:00,44.7,44.74,44.67,44.68,55400.0,32.1272,32.1559,32.1056,32.1128,55400.0
2012-06-08 10:40:00,44.68,44.73,44.63,44.71,137400.0,32.1128,32.1487,32.0768,32.1343,137400.0
2012-06-08 10:50:00,44.71,44.75,44.69,44.71,50800.0,32.1343,32.1631,32.12,32.1343,50800.0
2012-06-08 11:00:00,44.71,44.72,44.64,44.66,78200.0,32.1343,32.1415,32.084,32.0984,78200.0
2012-06-08 11:10:00,44.66,44.67,44.63,44.64,66700.0,32.0984,32.1056,32.0768,32.084,66700.0
2012-06-08 11:20:00,44.65,44.69,44.63,44.66,66700.0,32.0912,32.12,32.0768,32.0984,66700.0
2012-06-08 11:30:00,44.66,44.69,44.63,44.67,78400.0,32.0984,32.12,32.0768,32.1056,78400.0
2012-06-08 11:40:00,44.68,44.71,44.66,44.69,69500.0,32.1128,32.1343,32.0984,32.12,69500.0
2012-06-08 11:50:00,44.69,44.7,44.63,44.64,48000.0,32.12,32.1272,32.0768,32.084,48000.0
2012-06-08 12:00:00,44.64,44.69,44.63,44.64,80600.0,32.084,32.12,32.0768,32.084,80600.0
2012-06-08 12:10:00,44.64,44.65,44.61,44.62,40500.0,32.084,32.0912,32.0625,32.0697,40500.0
2012-06-08 12:20:00,44.62,44.64,44.61,44.64,88100.0,32.0697,32.084,32.0625,32.084,88100.0
2012-06-08 12:30:00,44.64,44.72,44.63,44.71,111400.0,32.084,32.1415,32.0768,32.1343,111400.0
2012-06-08 12:40:00,44.71,44.76,44.71,44.75,75700.0,32.1343,32.1703,32.1343,32.1631,75700.0
2012-06-08 12:50:00,44.74,44.76,44.72,44.75,70800.0,32.1559,32.1703,32.1415,32.1631,70800.0
2012-06-08 13:00:00,44.74,44.77,44.74,44.76,74000.0,32.1559,32.1775,32.1559,32.1703,74000.0
2012-06-08 13:10:00,44.77,44.78,44.74,44.75,114200.0,32.1775,32.1847,32.1559,32.1631,114200.0
2012-06-08 13:20:00,44.76,44.79,44.75,44.76,66300.0,32.1703,32.1918,32.1631,32.1703,66300.0
2012-06-08 13:30:00,44.77,44.83,44.75,44.81,64100.0,32.1775,32.2206,32.1631,32.2062,64100.0
2012-06-08 13:40:00,44.8,44.83,44.79,44.8,81400.0,32.199,32.2206,32.1918,32.199,81400.0
2012-06-08 13:50:00,44.8,44.81,44.76,44.77,89400.0,32.199,32.2062,32.1703,32.1775,89400.0
2012-06-08 14:00:00,44.77,44.8,44.74,44.78,76800.0,32.1775,32.199,32.1559,32.1847,76800.0
2012-06-08 14:10:00,44.78,44.81,44.77,44.79,40200.0,32.1847,32.2062,32.1775,32.1918,40200.0
2012-06-08 14:20:00,44.78,44.82,44.78,44.8,40000.0,32.1847,32.2134,32.1847,32.199,40000.0
2012-06-08 14:30:00,44.8,44.86,44.76,44.86,80900.0,32.199,32.2422,32.1703,32.2422,80900.0
2012-06-08 14:40:00,44.86,44.86,44.77,44.78,71900.0,32.2422,32.2422,32.1775,32.1847,71900.0
2012-06-08 14:50:00,44.79,44.8,44.75,44.76,90000.0,32.1918,32.199,32.1631,32.1703,90000.0
2012-06-08 15:00:00,44.75,44.78,44.74,44.76,89500.0,32.1631,32.1847,32.1559,32.1703,89500.0
2012-06-08 15:10:00,44.75,44.79,44.75,44.75,95200.0,32.1631,32.1918,32.1631,32.1631,95200.0
2012-06-08 15:20:00,44.75,44.79,44.74,44.75,112100.0,32.1631,32.1918,32.1559,32.1631,112100.0
2012-06-08 15:30:00,44.75,44.79,44.74,44.77,211800.0,32.1631,32.1918,32.1559,32.1775,211800.0
2012-06-08 15:40:00,44.78,44.84,44.75,44.82,246200.0,32.1847,32.2278,32.1631,32.2134,246200.0
2012-06-08 15:50:00,44.82,44.88,44.76,44.88,505000.0,32.2134,32.2565,32.1703,32.2565,505000.0
2012-06-11 09:30:00,45.07,45.13,44.98,45.1,137000.0,32.3931,32.4362,32.3284,32.4146,137000.0
2012-06-11 09:40:00,45.1,45.1,45.0,45.07,67500.0,32.4146,32.4146,32.3428,32.3931,67500.0
2012-06-11 09:50:00,45.07,45.12,44.98,44.98,131400.0,32.3931,32.429,32.3284,32.3284,131400.0
2012-06-11 10:00:00,44.98,45.08,44.97,44.98,125200.0,32.3284,32.4003,32.3212,32.3284,125200.0
2012-06-11 10:10:00,44.98,45.03,44.95,44.98,119800.0,32.3284,32.3643,32.3068,32.3284,119800.0
2012-06-11 10:20:00,44.98,44.99,44.89,44.94,166600.0,32.3284,32.3356,32.2637,32.2997,166600.0
2012-06-11 10:30:00,44.94,45.02,44.88,44.98,78200.0,32.2997,32.3572,32.2565,32.3284,78200.0
2012-06-11 10:40:00,44.99,44.99,44.89,44.93,75800.0,32.3356,32.3356,32.2637,32.2925,75800.0
2012-06-11 10:50:00,44.92,44.94,44.83,44.84,139100.0,32.2853,32.2997,32.2206,32.2278,139100.0
2012-06-11 11:00:00,44.84,44.84,44.75,44.84,118700.0,32.2278,32.2278,32.1631,32.2278,118700.0
2012-06-11 11:10:00,44.84,44.88,44.8,44.83,96700.0,32.2278,32.2565,32.199,32.2206,96700.0
2012-06-11 11:20:00,44.82,44.91,44.81,44.9,99900.0,32.2134,32.2781,32.2062,32.2709,99900.0
2012-06-11 11:30:00,44.88,44.95,44.84,44.95,60600.0,32.2565,32.3068,32.2278,32.3068,60600.0
2012-06-11 11:40:00,44.95,44.96,44.9,44.92,74300.0,32.3068,32.314,32.2709,32.2853,74300.0
2012-06-11 11:50:00,44.92,44.94,44.85,44.94,55200.0,32.2853,32.2997,32.235,32.2997,55200.0
2012-06-11 12:00:00,44.93,44.94,44.9,44.94,91900.0,32.2925,32.2997,32.2709,32.2997,91900.0
2012-06-11 12:10:00,44.94,44.96,44.9,44.94,74200.0,32.2997,32.314,32.2709,32.2997,74200.0
2012-06-11 12:20:00,44.95,44.98,44.95,44.96,88000.0,32.3068,32.3284,32.3068,32.314,88000.0
2012-06-11 12:30:00,44.95,45.02,44.95,45.01,65400.0,32.3068,32.3572,32.3068,32.35,65400.0
2012-06-11 12:40:00,45.0,45.07,44.98,45.05,58100.0,32.3428,32.3931,32.3284,32.3787,58100.0
2012-06-11 12:50:00,45.04,45.05,44.99,45.01,63500.0,32.3715,32.3787,32.3356,32.35,63500.0
2012-06-11 13:00:00,45.01,45.07,45.01,45.05,49300.0,32.35,32.3931,32.35,32.3787,49300.0
2012-06-11 13:10:00,45.06,45.07,45.04,45.07,85200.0,32.3859,32.3931,32.3715,32.3931,85200.0
2012-06-11 13:20:00,45.07,45.07,45.04,45.05,36100.0,32.3931,32.3931,32.3715,32.3787,36100.0
2012-06-11 13:30:00,45.05,45.08,45.0,45.05,85400.0,32.3787,32.4003,32.3428,32.3787,85400.0
2012-06-11 13:40:00,45.05,45.05,44.98,45.01,94500.0,32.3787,32.3787,32.3284,32.35,94500.0
2012-06-11 13:50:00,45.01,45.07,45.0,45.06,110000.0,32.35,32.3931,32.3428,32.3859,110000.0
2012-06-11 14:00:00,45.05,45.06,44.94,44.96,190600.0,32.3787,32.3859,32.2997,32.314,190600.0
2012-06-11 14:10:00,44.95,44.98,44.93,44.94,65200.0,32.3068,32.3284,32.2925,32.2997,65200.0
2012-06-11 14:20:00,44.94,45.0,44.94,44.98,59100.0,32.2997,32.3428,32.2997,32.3284,59100.0
2012-06-11 14:30:00,44.98,45.04,44.96,44.96,51800.0,32.3284,32.3715,32.314,32.314,51800.0
2012-06-11 14:40:00,44.97,44.99,44.95,44.96,63200.0,32.3212,32.3356,32.3068,32.314,63200.0
2012-06-11 14:50:00,44.96,45.0,44.94,44.95,98300.0,32.314,32.3428,32.2997,32.3068,98300.0
2012-06-11 15:00:00,44.95,44.97,44.92,44.93,111000.0,32.3068,32.3212,32.2853,32.2925,111000.0
2012-06-11 15:10:00,44.93,44.94,44.88,44.91,156400.0,32.2925,32.2997,32.2565,32.2781,156400.0
2012-06-11 15:20:00,44.92,44.92,44.84,44.89,94800.0,32.2853,32.2853,32.2278,32.2637,94800.0
2012-06-11 15:30:00,44.88,44.93,44.86,44.91,181400.0,32.2565,32.2925,32.2422,32.2781,181400.0
2012-06-11 15:40:00,44.91,44.95,44.78,44.78,185400.0,32.2781,32.3068,32.1847,32.1847,185400.0
2012-06-11 15:50:00,44.79,44.8,44.67,44.72,313100.0,32.1918,32.199,32.1056,32.1415,313100.0
2012-06-12 09:30:00,44.77,44.77,44.59,44.68,162300.0,32.1775,32.1775,32.0481,32.1128,162300.0
2012-06-12 09:40:00,44.69,44.75,44.62,44.66,229900.0,32.12,32.1631,32.0697,32.0984,229900.0
2012-06-12 09:50:00,44.67,44.75,44.58,44.68,194600.0,32.1056,32.1631,32.0409,32.1128,194600.0
2012-06-12 10:00:00,44.68,44.71,44.52,44.53,143800.0,32.1128,32.1343,31.9978,32.005,143800.0
2012-06-12 10:10:00,44.54,44.56,44.41,44.41,158800.0,32.0122,32.0265,31.9187,31.9187,158800.0
2012-06-12 10:20:00,44.41,44.52,44.39,44.48,105100.0,31.9187,31.9978,31.9044,31.969,105100.0
2012-06-12 10:30:00,44.48,44.52,44.46,44.5,152300.0,31.969,31.9978,31.9547,31.9834,152300.0
2012-06-12 10:40:00,44.51,44.7,44.49,44.66,236500.0,31.9906,32.1272,31.9762,32.0984,236500.0
2012-06-12 10:50:00,44.67,44.67,44.55,44.6,160600.0,32.1056,32.1056,32.0193,32.0553,160600.0
2012-06-12 11:00:00,44.61,44.71,44.59,44.7,150500.0,32.0625,32.1343,32.0481,32.1272,150500.0
2012-06-12 11:10:00,44.71,44.8,44.7,44.78,162000.0,32.1343,32.199,32.1272,32.1847,162000.0
2012-06-12 11:20:00,44.78,44.88,44.78,44.86,312000.0,32.1847,32.2565,32.1847,32.2422,312000.0
2012-06-12 11:30:00,44.87,45.03,44.86,45.02,158700.0,32.2493,32.3643,32.2422,32.3572,158700.0
2012-06-12 11:40:00,45.02,45.04,44.94,44.98,88500.0,32.3572,32.3715,32.2997,32.3284,88500.0
2012-06-12 11:50:00,44.99,45.1,44.98,45.02,231700.0,32.3356,32.4146,32.3284,32.3572,231700.0
2012-06-12 12:00:00,45.01,45.02,44.98,44.98,145500.0,32.35,32.3572,32.3284,32.3284,145500.0
2012-06-12 12:10:00,44.98,45.0,44.95,44.98,113500.0,32.3284,32.3428,32.3068,32.3284,113500.0
2012-06-12 12:20:00,44.98,45.05,44.97,45.01,75800.0,32.3284,32.3787,32.3212,32.35,75800.0
2012-06-12 12:30:00,45.01,45.08,45.0,45.08,81900.0,32.35,32.4003,32.3428,32.4003,81900.0
2012-06-12 12:40:00,45.08,45.13,45.07,45.13,96600.0,32.4003,32.4362,32.3931,32.4362,96600.0
2012-06-12 12:50:00,45.13,45.15,45.07,45.14,175500.0,32.4362,32.4506,32.3931,32.4434,175500.0
2012-06-12 13:00:00,45.15,45.18,45.1,45.15,158800.0,32.4506,32.4721,32.4146,32.4506,158800.0
2012-06-12 13:10:00,45.15,45.28,45.15,45.27,174300.0,32.4506,32.544,32.4506,32.5368,174300.0
2012-06-12 13:20:00,45.26,45.3,45.17,45.18,128100.0,32.5296,32.5584,32.465,32.4721,128100.0
2012-06-12 13:30:00,45.18,45.23,45.18,45.23,192800.0,32.4721,32.5081,32.4721,32.5081,192800.0
2012-06-12 13:40:00,45.23,45.26,45.2,45.22,90900.0,32.5081,32.5296,32.4865,32.5009,90900.0
2012-06-12 13:50:00,45.22,45.27,45.19,45.2,101600.0,32.5009,32.5368,32.4793,32.4865,101600.0
2012-06-12 14:00:00,45.19,45.23,45.19,45.19,84800.0,32.4793,32.5081,32.4793,32.4793,84800.0
2012-06-12 14:10:00,45.2,45.2,45.13,45.15,69400.0,32.4865,32.4865,32.4362,32.4506,69400.0
2012-06-12 14:20:00,45.14,45.18,45.11,45.11,92000.0,32.4434,32.4721,32.4218,32.4218,92000.0
2012-06-12 14:30:00,45.11,45.32,45.11,45.29,146300.0,32.4218,32.5728,32.4218,32.5512,146300.0
2012-06-12 14:40:00,45.29,45.29,45.22,45.24,86100.0,32.5512,32.5512,32.5009,32.5153,86100.0
2012-06-12 14:50:00,45.23,45.3,45.2,45.29,92300.0,32.5081,32.5584,32.4865,32.5512,92300.0
2012-06-12 15:00:00,45.28,45.29,45.22,45.24,109800.0,32.544,32.5512,32.5009,32.5153,109800.0
2012-06-12 15:10:00,45.23,45.29,45.19,45.26,129100.0,32.5081,32.5512,32.4793,32.5296,129100.0
2012-06-12 15:20:00,45.25,45.36,45.22,45.31,143800.0,32.5225,32.6015,32.5009,32.5656,143800.0
2012-06-12 15:30:00,45.31,45.32,45.22,45.29,129600.0,32.5656,32.5728,32.5009,32.5512,129600.0
2012-06-12 15:40:00,45.28,45.48,45.28,45.4,365900.0,32.544,32.6878,32.544,32.6303,365900.0
2012-06-12 15:50:00,45.41,45.44,45.36,45.4,529000.0,32.6375,32.659,32.6015,32.6303,529000.0
2012-06-13 09:30:00,45.36,45.44,45.13,45.27,220100.0,32.6015,32.659,32.4362,32.5368,220100.0
2012-06-13 09:40:00,45.27,45.45,45.23,45.37,164800.0,32.5368,32.6662,32.5081,32.6087,164800.0
2012-06-13 09:50:00,45.37,45.45,45.27,45.45,114000.0,32.6087,32.6662,32.5368,32.6662,114000.0
2012-06-13 10:00:00,45.44,45.48,45.37,45.47,101700.0,32.659,32.6878,32.6087,32.6806,101700.0
2012-06-13 10:10:00,45.47,45.5,45.41,45.41,73600.0,32.6806,32.7021,32.6375,32.6375,73600.0
2012-06-13 10:20:00,45.43,45.44,45.33,45.38,94400.0,32.6518,32.659,32.58,32.6159,94400.0
2012-06-13 10:30:00,45.38,45.42,45.34,45.41,81600.0,32.6159,32.6446,32.5871,32.6375,81600.0
2012-06-13 10:40:00,45.41,45.54,45.4,45.54,157200.0,32.6375,32.7309,32.6303,32.7309,157200.0
2012-06-13 10:50:00,45.54,45.7,45.54,45.68,138500.0,32.7309,32.8459,32.7309,32.8315,138500.0
2012-06-13 11:00:00,45.67,45.67,45.46,45.49,105400.0,32.8243,32.8243,32.6734,32.695,105400.0
2012-06-13 11:10:00,45.49,45.53,45.47,45.5,90300.0,32.695,32.7237,32.6806,32.7021,90300.0
2012-06-13 11:20:00,45.49,45.54,45.45,45.47,59800.0,32.695,32.7309,32.6662,32.6806,59800.0
2012-06-13 11:30:00,45.47,45.53,45.45,45.48,42400.0,32.6806,32.7237,32.6662,32.6878,42400.0
2012-06-13 11:40:00,45.48,45.5,45.43,45.46,60800.0,32.6878,32.7021,32.6518,32.6734,60800.0
2012-06-13 11:50:00,45.47,45.47,45.41,45.47,67600.0,32.6806,32.6806,32.6375,32.6806,67600.0
2012-06-13 12:00:00,45.46,45.47,45.41,45.45,89000.0,32.6734,32.6806,32.6375,32.6662,89000.0
2012-06-13 12:10:00,45.45,45.5,45.42,45.46,88300.0,32.6662,32.7021,32.6446,32.6734,88300.0
2012-06-13 12:20:00,45.47,45.48,45.41,45.45,62300.0,32.6806,32.6878,32.6375,32.6662,62300.0
2012-06-13 12:30:00,45.45,45.53,45.44,45.52,53100.0,32.6662,32.7237,32.659,32.7165,53100.0
2012-06-13 12:40:00,45.53,45.59,45.51,45.51,66700.0,32.7237,32.7668,32.7093,32.7093,66700.0
2012-06-13 12:50:00,45.51,45.58,45.51,45.57,99100.0,32.7093,32.7596,32.7093,32.7525,99100.0
2012-06-13 13:00:00,45.58,45.62,45.55,45.61,60300.0,32.7596,32.7884,32.7381,32.7812,60300.0
2012-06-13 13:10:00,45.62,45.63,45.55,45.57,57600.0,32.7884,32.7956,32.7381,32.7525,57600.0
2012-06-13 13:20:00,45.57,45.63,45.53,45.61,54100.0,32.7525,32.7956,32.7237,32.7812,54100.0
2012-06-13 13:30:00,45.62,45.63,45.55,45.56,48300.0,32.7884,32.7956,32.7381,32.7453,48300.0
2012-06-13 13:40:00,45.57,45.57,45.48,45.51,55600.0,32.7525,32.7525,32.6878,32.7093,55600.0
2012-06-13 13:50:00,45.5,45.53,45.45,45.5,100100.0,32.7021,32.7237,32.6662,32.7021,100100.0
2012-06-13 14:00:00,45.49,45.53,45.48,45.51,62300.0,32.695,32.7237,32.6878,32.7093,62300.0
2012-06-13 14:10:00,45.5,45.51,45.47,45.51,49000.0,32.7021,32.7093,32.6806,32.7093,49000.0
2012-06-13 14:20:00,45.51,45.54,45.5,45.52,75700.0,32.7093,32.7309,32.7021,32.7165,75700.0
2012-06-13 14:30:00,45.52,45.53,45.39,45.39,170800.0,32.7165,32.7237,32.6231,32.6231,170800.0
2012-06-13 14:40:00,45.4,45.41,45.22,45.24,210100.0,32.6303,32.6375,32.5009,32.5153,210100.0
2012-06-13 14:50:00,45.24,45.29,45.21,45.21,147300.0,32.5153,32.5512,32.4937,32.4937,147300.0
2012-06-13 15:00:00,45.22,45.23,45.09,45.13,133400.0,32.5009,32.5081,32.4075,32.4362,133400.0
2012-06-13 15:10:00,45.13,45.14,44.99,44.99,214500.0,32.4362,32.4434,32.3356,32.3356,214500.0
2012-06-13 15:20:00,45.0,45.08,44.94,45.06,223900.0,32.3428,32.4003,32.2997,32.3859,223900.0
2012-06-13 15:30:00,45.07,45.13,45.04,45.11,162400.0,32.3931,32.4362,32.3715,32.4218,162400.0
2012-06-13 15:40:00,45.12,45.16,45.06,45.07,263700.0,32.429,32.4578,32.3859,32.3931,263700.0
2012-06-13 15:50:00,45.07,45.2,45.05,45.18,377500.0,32.3931,32.4865,32.3787,32.4721,377500.0
2012-06-14 09:30:00,45.38,45.6,45.38,45.46,186000.0,32.6159,32.774,32.6159,32.6734,186000.0
2012-06-14 09:40:00,45.46,45.62,45.43,45.57,94100.0,32.6734,32.7884,32.6518,32.7525,94100.0
2012-06-14 09:50:00,45.57,45.7,45.56,45.67,94000.0,32.7525,32.8459,32.7453,32.8243,94000.0
2012-06-14 10:00:00,45.67,45.76,45.65,45.74,161200.0,32.8243,32.889,32.81,32.8746,161200.0
2012-06-14 10:10:00,45.74,45.75,45.64,45.69,95300.0,32.8746,32.8818,32.8028,32.8387,95300.0
2012-06-14 10:20:00,45.69,45.72,45.64,45.67,74300.0,32.8387,32.8603,32.8028,32.8243,74300.0
2012-06-14 10:30:00,45.67,45.68,45.47,45.51,144500.0,32.8243,32.8315,32.6806,32.7093,144500.0
2012-06-14 10:40:00,45.51,45.54,45.45,45.46,155300.0,32.7093,32.7309,32.6662,32.6734,155300.0
2012-06-14 10:50:00,45.45,45.61,45.44,45.61,71000.0,32.6662,32.7812,32.659,32.7812,71000.0
2012-06-14 11:00:00,45.61,45.65,45.55,45.62,116900.0,32.7812,32.81,32.7381,32.7884,116900.0
2012-06-14 11:10:00,45.62,45.64,45.59,45.62,121100.0,32.7884,32.8028,32.7668,32.7884,121100.0
2012-06-14 11:20:00,45.62,45.77,45.62,45.77,115800.0,32.7884,32.8962,32.7884,32.8962,115800.0
2012-06-14 11:30:00,45.76,45.87,45.76,45.86,117500.0,32.889,32.9681,32.889,32.9609,117500.0
2012-06-14 11:40:00,45.87,45.87,45.73,45.73,114800.0,32.9681,32.9681,32.8674,32.8674,114800.0
2012-06-14 11:50:00,45.73,45.74,45.66,45.68,109600.0,32.8674,32.8746,32.8171,32.8315,109600.0
2012-06-14 12:00:00,45.68,45.7,45.64,45.64,60200.0,32.8315,32.8459,32.8028,32.8028,60200.0
2012-06-14 12:10:00,45.64,45.68,45.63,45.66,90500.0,32.8028,32.8315,32.7956,32.8171,90500.0
2012-06-14 12:20:00,45.66,45.7,45.65,45.66,60100.0,32.8171,32.8459,32.81,32.8171,60100.0
2012-06-14 12:30:00,45.66,45.7,45.62,45.66,116700.0,32.8171,32.8459,32.7884,32.8171,116700.0
2012-06-14 12:40:00,45.67,45.7,45.65,45.69,104600.0,32.8243,32.8459,32.81,32.8387,104600.0
2012-06-14 12:50:00,45.68,45.7,45.66,45.69,130900.0,32.8315,32.8459,32.8171,32.8387,130900.0
2012-06-14 13:00:00,45.7,45.75,45.68,45.69,110600.0,32.8459,32.8818,32.8315,32.8387,110600.0
2012-06-14 13:10:00,45.68,45.72,45.66,45.69,118300.0,32.8315,32.8603,32.8171,32.8387,118300.0
2012-06-14 13:20:00,45.68,45.69,45.6,45.67,76300.0,32.8315,32.8387,32.774,32.8243,76300.0
2012-06-14 13:30:00,45.68,45.74,45.65,45.7,110900.0,32.8315,32.8746,32.81,32.8459,110900.0
2012-06-14 13:40:00,45.7,45.7,45.64,45.64,195100.0,32.8459,32.8459,32.8028,32.8028,195100.0
2012-06-14 13:50:00,45.64,45.67,45.62,45.66,121000.0,32.8028,32.8243,32.7884,32.8171,121000.0
2012-06-14 14:00:00,45.67,45.75,45.66,45.73,67200.0,32.8243,32.8818,32.8171,32.8674,67200.0
2012-06-14 14:10:00,45.73,45.77,45.71,45.75,79000.0,32.8674,32.8962,32.8531,32.8818,79000.0
2012-06-14 14:20:00,45.75,45.77,45.69,45.74,90800.0,32.8818,32.8962,32.8387,32.8746,90800.0
2012-06-14 14:30:00,45.74,45.78,45.72,45.78,58100.0,32.8746,32.9034,32.8603,32.9034,58100.0
2012-06-14 14:40:00,45.78,45.8,45.71,45.74,86900.0,32.9034,32.9178,32.8531,32.8746,86900.0
2012-06-14 14:50:00,45.73,45.76,45.71,45.72,87700.0,32.8674,32.889,32.8531,32.8603,87700.0
2012-06-14 15:00:00,45.72,46.05,45.72,45.9,319500.0,32.8603,33.0974,32.8603,32.9896,319500.0
2012-06-14 15:10:00,45.9,46.07,45.84,45.85,434100.0,32.9896,33.1118,32.9465,32.9537,434100.0
2012-06-14 15:20:00,45.85,45.88,45.72,45.77,192000.0,32.9537,32.9753,32.8603,32.8962,192000.0
2012-06-14 15:30:00,45.77,45.87,45.75,45.86,187400.0,32.8962,32.9681,32.8818,32.9609,187400.0
2012-06-14 15:40:00,45.85,45.88,45.76,45.79,492800.0,32.9537,32.9753,32.889,32.9106,492800.0
2012-06-14 15:50:00,45.79,45.84,45.7,45.8,567200.0,32.9106,32.9465,32.8459,32.9178,567200.0
2012-06-15 09:30:00,45.95,46.1,45.67,45.7,1517600.0,33.0256,33.1334,32.8243,32.8459,1517600.0
2012-06-15 09:40:00,45.71,45.99,45.7,45.92,235400.0,32.8531,33.0543,32.8459,33.004,235400.0
2012-06-15 09:50:00,45.93,45.93,45.76,45.88,181300.0,33.0112,33.0112,32.889,32.9753,181300.0
2012-06-15 10:00:00,45.88,45.91,45.8,45.86,155300.0,32.9753,32.9968,32.9178,32.9609,155300.0
2012-06-15 10:10:00,45.86,45.87,45.75,45.77,171300.0,32.9609,32.9681,32.8818,32.8962,171300.0
2012-06-15 10:20:00,45.77,45.78,45.69,45.73,198700.0,32.8962,32.9034,32.8387,32.8674,198700.0
2012-06-15 10:30:00,45.73,45.77,45.69,45.73,115400.0,32.8674,32.8962,32.8387,32.8674,115400.0
2012-06-15 10:40:00,45.72,45.73,45.67,45.71,102400.0,32.8603,32.8674,32.8243,32.8531,102400.0
2012-06-15 10:50:00,45.72,45.73,45.67,45.7,94600.0,32.8603,32.8674,32.8243,32.8459,94600.0
2012-06-15 11:00:00,45.69,45.71,45.64,45.71,87500.0,32.8387,32.8531,32.8028,32.8531,87500.0
2012-06-15 11:10:00,45.72,45.74,45.71,45.72,106800.0,32.8603,32.8746,32.8531,32.8603,106800.0
2012-06-15 11:20:00,45.71,45.71,45.63,45.69,67300.0,32.8531,32.8531,32.7956,32.8387,67300.0
2012-06-15 11:30:00,45.7,45.73,45.65,45.69,220500.0,32.8459,32.8674,32.81,32.8387,220500.0
2012-06-15 11:40:00,45.7,45.72,45.63,45.64,153900.0,32.8459,32.8603,32.7956,32.8028,153900.0
2012-06-15 11:50:00,45.64,45.67,45.63,45.63,67500.0,32.8028,32.8243,32.7956,32.7956,67500.0
2012-06-15 12:00:00,45.63,45.63,45.51,45.52,116200.0,32.7956,32.7956,32.7093,32.7165,116200.0
2012-06-15 12:10:00,45.51,45.53,45.5,45.52,69800.0,32.7093,32.7237,32.7021,32.7165,69800.0
2012-06-15 12:20:00,45.52,45.52,45.43,45.44,110100.0,32.7165,32.7165,32.6518,32.659,110100.0
2012-06-15 12:30:00,45.44,45.45,45.32,45.34,180400.0,32.659,32.6662,32.5728,32.5871,180400.0
2012-06-15 12:40:00,45.34,45.36,45.32,45.35,162700.0,32.5871,32.6015,32.5728,32.5943,162700.0
2012-06-15 12:50:00,45.34,45.42,45.34,45.39,111200.0,32.5871,32.6446,32.5871,32.6231,111200.0
2012-06-15 13:00:00,45.4,45.53,45.4,45.53,134900.0,32.6303,32.7237,32.6303,32.7237,134900.0
2012-06-15 13:10:00,45.53,45.65,45.52,45.62,154700.0,32.7237,32.81,32.7165,32.7884,154700.0
2012-06-15 13:20:00,45.61,45.63,45.53,45.54,93900.0,32.7812,32.7956,32.7237,32.7309,93900.0
2012-06-15 13:30:00,45.54,45.55,45.47,45.47,129400.0,32.7309,32.7381,32.6806,32.6806,129400.0
2012-06-15 13:40:00,45.47,45.49,45.44,45.48,78700.0,32.6806,32.695,32.659,32.6878,78700.0
2012-06-15 13:50:00,45.49,45.49,45.42,45.43,106300.0,32.695,32.695,32.6446,32.6518,106300.0
2012-06-15 14:00:00,45.43,45.44,45.39,45.4,137600.0,32.6518,32.659,32.6231,32.6303,137600.0
2012-06-15 14:10:00,45.41,45.45,45.4,45.42,114200.0,32.6375,32.6662,32.6303,32.6446,114200.0
2012-06-15 14:20:00,45.42,45.49,45.39,45.48,153000.0,32.6446,32.695,32.6231,32.6878,153000.0
2012-06-15 14:30:00,45.47,45.5,45.39,45.43,265300.0,32.6806,32.7021,32.6231,32.6518,265300.0
2012-06-15 14:40:00,45.42,45.44,45.4,45.41,118700.0,32.6446,32.659,32.6303,32.6375,118700.0
2012-06-15 14:50:00,45.41,45.41,45.36,45.36,121200.0,32.6375,32.6375,32.6015,32.6015,121200.0
2012-06-15 15:00:00,45.36,45.44,45.35,45.44,217000.0,32.6015,32.659,32.5943,32.659,217000.0
2012-06-15 15:10:00,45.44,45.53,45.42,45.52,159900.0,32.659,32.7237,32.6446,32.7165,159900.0
2012-06-15 15:20:00,45.53,45.53,45.49,45.52,157500.0,32.7237,32.7237,32.695,32.7165,157500.0
2012-06-15 15:30:00,45.53,45.58,45.52,45.58,199800.0,32.7237,32.7596,32.7165,32.7596,199800.0
2012-06-15 15:40:00,45.58,45.67,45.54,45.67,433400.0,32.7596,32.8243,32.7309,32.8243,433400.0
2012-06-15 15:50:00,45.66,45.68,45.62,45.64,839000.0,32.8171,32.8315,32.7884,32.8028,839000.0
2012-06-18 09:30:00,45.65,45.65,45.37,45.41,266900.0,32.81,32.81,32.6087,32.6375,266900.0
2012-06-18 09:40:00,45.41,45.5,45.39,45.4,161800.0,32.6375,32.7021,32.6231,32.6303,161800.0
2012-06-18 09:50:00,45.41,45.41,45.32,45.38,228700.0,32.6375,32.6375,32.5728,32.6159,228700.0
2012-06-18 10:00:00,45.4,45.57,45.36,45.51,167100.0,32.6303,32.7525,32.6015,32.7093,167100.0
2012-06-18 10:10:00,45.51,45.55,45.47,45.54,154800.0,32.7093,32.7381,32.6806,32.7309,154800.0
2012-06-18 10:20:00,45.54,45.55,45.48,45.5,132200.0,32.7309,32.7381,32.6878,32.7021,132200.0
2012-06-18 10:30:00,45.5,45.58,45.48,45.5,269100.0,32.7021,32.7596,32.6878,32.7021,269100.0
2012-06-18 10:40:00,45.5,45.6,45.48,45.59,195700.0,32.7021,32.774,32.6878,32.7668,195700.0
2012-06-18 10:50:00,45.59,45.63,45.5,45.53,95800.0,32.7668,32.7956,32.7021,32.7237,95800.0
2012-06-18 11:00:00,45.54,45.57,45.5,45.52,107700.0,32.7309,32.7525,32.7021,32.7165,107700.0
2012-06-18 11:10:00,45.52,45.58,45.5,45.51,105300.0,32.7165,32.7596,32.7021,32.7093,105300.0
2012-06-18 11:20:00,45.51,45.52,45.41,45.43,217800.0,32.7093,32.7165,32.6375,32.6518,217800.0
2012-06-18 11:30:00,45.42,45.49,45.42,45.45,145800.0,32.6446,32.695,32.6446,32.6662,145800.0
2012-06-18 11:40:00,45.45,45.5,45.42,45.43,130100.0,32.6662,32.7021,32.6446,32.6518,130100.0
2012-06-18 11:50:00,45.44,45.5,45.41,45.45,144600.0,32.659,32.7021,32.6375,32.6662,144600.0
2012-06-18 12:00:00,45.46,45.49,45.43,45.44,83100.0,32.6734,32.695,32.6518,32.659,83100.0
2012-06-18 12:10:00,45.44,45.55,45.43,45.53,97200.0,32.659,32.7381,32.6518,32.7237,97200.0
2012-06-18 12:20:00,45.53,45.53,45.49,45.5,66800.0,32.7237,32.7237,32.695,32.7021,66800.0
2012-06-18 12:30:00,45.5,45.6,45.5,45.58,88400.0,32.7021,32.774,32.7021,32.7596,88400.0
2012-06-18 12:40:00,45.59,45.66,45.58,45.64,55500.0,32.7668,32.8171,32.7596,32.8028,55500.0
2012-06-18 12:50:00,45.63,45.7,45.6,45.62,62700.0,32.7956,32.8459,32.774,32.7884,62700.0
2012-06-18 13:00:00,45.63,45.66,45.6,45.65,57100.0,32.7956,32.8171,32.774,32.81,57100.0
2012-06-18 13:10:00,45.66,45.66,45.61,45.63,112500.0,32.8171,32.8171,32.7812,32.7956,112500.0
2012-06-18 13:20:00,45.64,45.76,45.63,45.73,77800.0,32.8028,32.889,32.7956,32.8674,77800.0
2012-06-18 13:30:00,45.73,45.75,45.7,45.72,66200.0,32.8674,32.8818,32.8459,32.8603,66200.0
2012-06-18 13:40:00,45.72,45.8,45.72,45.77,76100.0,32.8603,32.9178,32.8603,32.8962,76100.0
2012-06-18 13:50:00,45.76,45.78,45.73,45.78,157800.0,32.889,32.9034,32.8674,32.9034,157800.0
2012-06-18 14:00:00,45.78,45.84,45.76,45.83,80400.0,32.9034,32.9465,32.889,32.9393,80400.0
2012-06-18 14:10:00,45.83,45.89,45.81,45.81,129700.0,32.9393,32.9824,32.9249,32.9249,129700.0
2012-06-18 14:20:00,45.82,45.83,45.75,45.75,101100.0,32.9321,32.9393,32.8818,32.8818,101100.0
2012-06-18 14:30:00,45.76,45.8,45.75,45.8,99300.0,32.889,32.9178,32.8818,32.9178,99300.0
2012-06-18 14:40:00,45.8,45.81,45.74,45.79,183700.0,32.9178,32.9249,32.8746,32.9106,183700.0
2012-06-18 14:50:00,45.79,45.8,45.75,45.77,134900.0,32.9106,32.9178,32.8818,32.8962,134900.0
2012-06-18 15:00:00,45.76,45.78,45.75,45.75,117300.0,32.889,32.9034,32.8818,32.8818,117300.0
2012-06-18 15:10:00,45.75,45.76,45.68,45.69,165300.0,32.8818,32.889,32.8315,32.8387,165300.0
2012-06-18 15:20:00,45.69,45.72,45.67,45.69,182300.0,32.8387,32.8603,32.8243,32.8387,182300.0
2012-06-18 15:30:00,45.68,45.71,45.64,45.64,254300.0,32.8315,32.8531,32.8028,32.8028,254300.0
2012-06-18 15:40:00,45.64,45.68,45.62,45.63,450600.0,32.8028,32.8315,32.7884,32.7956,450600.0
2012-06-18 15:50:00,45.63,45.65,45.56,45.65,823400.0,32.7956,32.81,32.7453,32.81,823400.0
2012-06-19 09:30:00,45.91,46.41,45.85,45.98,559000.0,32.9968,33.3562,32.9537,33.0471,559000.0
2012-06-19 09:40:00,45.99,46.14,45.94,46.14,281900.0,33.0543,33.1621,33.0184,33.1621,281900.0
2012-06-19 09:50:00,46.13,46.22,46.06,46.18,282800.0,33.1549,33.2196,33.1046,33.1909,282800.0
2012-06-19 10:00:00,46.18,46.2,46.08,46.09,203000.0,33.1909,33.2053,33.119,33.1262,203000.0
2012-06-19 10:10:00,46.09,46.2,46.08,46.18,123200.0,33.1262,33.2053,33.119,33.1909,123200.0
2012-06-19 10:20:00,46.19,46.36,46.18,46.34,199100.0,33.1981,33.3202,33.1909,33.3059,199100.0
2012-06-19 10:30:00,46.33,46.37,46.22,46.23,213300.0,33.2987,33.3274,33.2196,33.2268,213300.0
2012-06-19 10:40:00,46.22,46.23,46.09,46.15,255400.0,33.2196,33.2268,33.1262,33.1693,255400.0
2012-06-19 10:50:00,46.16,46.22,46.1,46.12,106800.0,33.1765,33.2196,33.1334,33.1478,106800.0
2012-06-19 11:00:00,46.13,46.17,46.06,46.16,140900.0,33.1549,33.1837,33.1046,33.1765,140900.0
2012-06-19 11:10:00,46.16,46.18,46.05,46.06,95800.0,33.1765,33.1909,33.0974,33.1046,95800.0
2012-06-19 11:20:00,46.06,46.16,46.06,46.12,90600.0,33.1046,33.1765,33.1046,33.1478,90600.0
2012-06-19 11:30:00,46.12,46.16,46.07,46.09,193300.0,33.1478,33.1765,33.1118,33.1262,193300.0
2012-06-19 11:40:00,46.09,46.13,46.04,46.07,126700.0,33.1262,33.1549,33.0903,33.1118,126700.0
2012-06-19 11:50:00,46.06,46.06,45.99,46.0,84000.0,33.1046,33.1046,33.0543,33.0615,84000.0
2012-06-19 12:00:00,46.0,46.06,45.98,46.0,249200.0,33.0615,33.1046,33.0471,33.0615,249200.0
2012-06-19 12:10:00,46.0,46.02,45.98,46.02,166500.0,33.0615,33.0759,33.0471,33.0759,166500.0
2012-06-19 12:20:00,46.02,46.09,46.01,46.09,318700.0,33.0759,33.1262,33.0687,33.1262,318700.0
2012-06-19 12:30:00,46.08,46.09,46.01,46.02,154200.0,33.119,33.1262,33.0687,33.0759,154200.0
2012-06-19 12:40:00,46.01,46.02,46.0,46.01,122600.0,33.0687,33.0759,33.0615,33.0687,122600.0
2012-06-19 12:50:00,46.0,46.05,45.96,46.04,195700.0,33.0615,33.0974,33.0328,33.0903,195700.0
2012-06-19 13:00:00,46.04,46.04,46.0,46.03,105500.0,33.0903,33.0903,33.0615,33.0831,105500.0
2012-06-19 13:10:00,46.03,46.05,45.99,46.04,114100.0,33.0831,33.0974,33.0543,33.0903,114100.0
2012-06-19 13:20:00,46.04,46.08,46.03,46.05,75300.0,33.0903,33.119,33.0831,33.0974,75300.0
2012-06-19 13:30:00,46.05,46.14,46.05,46.1,128500.0,33.0974,33.1621,33.0974,33.1334,128500.0
2012-06-19 13:40:00,46.1,46.15,46.07,46.11,154200.0,33.1334,33.1693,33.1118,33.1406,154200.0
2012-06-19 13:50:00,46.11,46.17,46.09,46.16,149400.0,33.1406,33.1837,33.1262,33.1765,149400.0
2012-06-19 14:00:00,46.16,46.23,46.16,46.2,123800.0,33.1765,33.2268,33.1765,33.2053,123800.0
2012-06-19 14:10:00,46.2,46.25,46.2,46.24,113700.0,33.2053,33.2412,33.2053,33.234,113700.0
2012-06-19 14:20:00,46.24,46.29,46.24,46.29,171200.0,33.234,33.2699,33.234,33.2699,171200.0
2012-06-19 14:30:00,46.29,46.29,46.18,46.23,160300.0,33.2699,33.2699,33.1909,33.2268,160300.0
2012-06-19 14:40:00,46.23,46.24,46.18,46.18,79400.0,33.2268,33.234,33.1909,33.1909,79400.0
2012-06-19 14:50:00,46.18,46.26,46.17,46.25,102000.0,33.1909,33.2484,33.1837,33.2412,102000.0
2012-06-19 15:00:00,46.25,46.26,46.2,46.25,152000.0,33.2412,33.2484,33.2053,33.2412,152000.0
2012-06-19 15:10:00,46.25,46.26,46.21,46.25,156400.0,33.2412,33.2484,33.2124,33.2412,156400.0
2012-06-19 15:20:00,46.24,46.32,46.23,46.32,209100.0,33.234,33.2915,33.2268,33.2915,209100.0
2012-06-19 15:30:00,46.32,46.35,46.25,46.28,217900.0,33.2915,33.3131,33.2412,33.2627,217900.0
2012-06-19 15:40:00,46.29,46.31,46.23,46.24,330900.0,33.2699,33.2843,33.2268,33.234,330900.0
2012-06-19 15:50:00,46.23,46.27,46.21,46.26,456500.0,33.2268,33.2556,33.2124,33.2484,456500.0
2012-06-20 09:30:00,46.3,46.42,46.17,46.23,137000.0,33.2771,33.3634,33.1837,33.2268,137000.0
2012-06-20 09:40:00,46.24,46.31,46.2,46.28,205600.0,33.234,33.2843,33.2053,33.2627,205600.0
2012-06-20 09:50:00,46.28,46.38,46.27,46.37,258600.0,33.2627,33.3346,33.2556,33.3274,258600.0
2012-06-20 10:00:00,46.36,46.37,46.2,46.26,108300.0,33.3202,33.3274,33.2053,33.2484,108300.0
2012-06-20 10:10:00,46.26,46.27,46.19,46.22,100900.0,33.2484,33.2556,33.1981,33.2196,100900.0
2012-06-20 10:20:00,46.22,46.24,46.18,46.21,54700.0,33.2196,33.234,33.1909,33.2124,54700.0
2012-06-20 10:30:00,46.21,46.28,46.19,46.25,95700.0,33.2124,33.2627,33.1981,33.2412,95700.0
2012-06-20 10:40:00,46.24,46.31,46.23,46.25,122500.0,33.234,33.2843,33.2268,33.2412,122500.0
2012-06-20 10:50:00,46.25,46.27,46.22,46.24,72500.0,33.2412,33.2556,33.2196,33.234,72500.0
2012-06-20 11:00:00,46.25,46.27,46.2,46.22,83900.0,33.2412,33.2556,33.2053,33.2196,83900.0
2012-06-20 11:10:00,46.22,46.25,46.21,46.23,42400.0,33.2196,33.2412,33.2124,33.2268,42400.0
2012-06-20 11:20:00,46.24,46.26,46.23,46.25,69100.0,33.234,33.2484,33.2268,33.2412,69100.0
2012-06-20 11:30:00,46.24,46.25,46.2,46.21,53900.0,33.234,33.2412,33.2053,33.2124,53900.0
2012-06-20 11:40:00,46.21,46.26,46.21,46.25,45200.0,33.2124,33.2484,33.2124,33.2412,45200.0
2012-06-20 11:50:00,46.25,46.26,46.2,46.21,53400.0,33.2412,33.2484,33.2053,33.2124,53400.0
2012-06-20 12:00:00,46.2,46.22,46.13,46.14,81400.0,33.2053,33.2196,33.1549,33.1621,81400.0
2012-06-20 12:10:00,46.13,46.2,46.13,46.19,38700.0,33.1549,33.2053,33.1549,33.1981,38700.0
2012-06-20 12:20:00,46.18,46.19,46.08,46.1,46800.0,33.1909,33.1981,33.119,33.1334,46800.0
2012-06-20 12:30:00,46.11,46.16,45.86,45.99,276500.0,33.1406,33.1765,32.9609,33.0543,276500.0
2012-06-20 12:40:00,45.99,46.1,45.92,46.03,193400.0,33.0543,33.1334,33.004,33.0831,193400.0
2012-06-20 12:50:00,46.04,46.1,45.98,46.06,88400.0,33.0903,33.1334,33.0471,33.1046,88400.0
2012-06-20 13:00:00,46.07,46.23,46.07,46.17,239600.0,33.1118,33.2268,33.1118,33.1837,239600.0
2012-06-20 13:10:00,46.17,46.19,46.11,46.12,104300.0,33.1837,33.1981,33.1406,33.1478,104300.0
2012-06-20 13:20:00,46.12,46.21,46.11,46.16,83800.0,33.1478,33.2124,33.1406,33.1765,83800.0
2012-06-20 13:30:00,46.16,46.19,46.11,46.12,74100.0,33.1765,33.1981,33.1406,33.1478,74100.0
2012-06-20 13:40:00,46.11,46.16,46.11,46.14,53300.0,33.1406,33.1765,33.1406,33.1621,53300.0
2012-06-20 13:50:00,46.14,46.14,46.09,46.14,101300.0,33.1621,33.1621,33.1262,33.1621,101300.0
2012-06-20 14:00:00,46.15,46.15,46.06,46.13,78400.0,33.1693,33.1693,33.1046,33.1549,78400.0
2012-06-20 14:10:00,46.13,46.16,46.04,46.04,105600.0,33.1549,33.1765,33.0903,33.0903,105600.0
2012-06-20 14:20:00,46.04,46.06,45.91,45.93,179200.0,33.0903,33.1046,32.9968,33.0112,179200.0
2012-06-20 14:30:00,45.94,46.01,45.94,45.96,165800.0,33.0184,33.0687,33.0184,33.0328,165800.0
2012-06-20 14:40:00,45.96,45.98,45.86,45.91,173900.0,33.0328,33.0471,32.9609,32.9968,173900.0
2012-06-20 14:50:00,45.92,45.94,45.87,45.88,199500.0,33.004,33.0184,32.9681,32.9753,199500.0
2012-06-20 15:00:00,45.89,45.91,45.84,45.88,145600.0,32.9824,32.9968,32.9465,32.9753,145600.0
2012-06-20 15:10:00,45.88,45.96,45.84,45.86,132400.0,32.9753,33.0328,32.9465,32.9609,132400.0
2012-06-20 15:20:00,45.86,45.96,45.85,45.94,154600.0,32.9609,33.0328,32.9537,33.0184,154600.0
2012-06-20 15:30:00,45.94,45.99,45.91,45.95,159600.0,33.0184,33.0543,32.9968,33.0256,159600.0
2012-06-20 15:40:00,45.95,46.02,45.93,45.98,253800.0,33.0256,33.0759,33.0112,33.0471,253800.0
2012-06-20 15:50:00,45.98,46.01,45.94,46.0,426500.0,33.0471,33.0687,33.0184,33.0615,426500.0
2012-06-21 09:30:00,46.06,46.25,46.0,46.08,230300.0,33.1046,33.2412,33.0615,33.119,230300.0
2012-06-21 09:40:00,46.09,46.12,45.98,45.98,712900.0,33.1262,33.1478,33.0471,33.0471,712900.0
2012-06-21 09:50:00,45.99,46.0,45.92,45.94,234300.0,33.0543,33.0615,33.004,33.0184,234300.0
2012-06-21 10:00:00,45.94,45.99,45.87,45.95,307300.0,33.0184,33.0543,32.9681,33.0256,307300.0
2012-06-21 10:10:00,45.95,46.0,45.94,45.96,183100.0,33.0256,33.0615,33.0184,33.0328,183100.0
2012-06-21 10:20:00,45.96,46.0,45.93,45.98,91500.0,33.0328,33.0615,33.0112,33.0471,91500.0
2012-06-21 10:30:00,45.98,46.0,45.95,45.98,160200.0,33.0471,33.0615,33.0256,33.0471,160200.0
2012-06-21 10:40:00,45.98,46.01,45.96,45.99,335500.0,33.0471,33.0687,33.0328,33.0543,335500.0
2012-06-21 10:50:00,46.0,46.0,45.91,45.93,98900.0,33.0615,33.0615,32.9968,33.0112,98900.0
2012-06-21 11:00:00,45.94,45.94,45.73,45.73,105600.0,33.0184,33.0184,32.8674,32.8674,105600.0
2012-06-21 11:10:00,45.73,45.82,45.71,45.82,67300.0,32.8674,32.9321,32.8531,32.9321,67300.0
2012-06-21 11:20:00,45.82,45.84,45.76,45.84,51500.0,32.9321,32.9465,32.889,32.9465,51500.0
2012-06-21 11:30:00,45.84,45.84,45.78,45.84,79400.0,32.9465,32.9465,32.9034,32.9465,79400.0
2012-06-21 11:40:00,45.84,45.84,45.7,45.75,195300.0,32.9465,32.9465,32.8459,32.8818,195300.0
2012-06-21 11:50:00,45.75,45.89,45.75,45.88,62000.0,32.8818,32.9824,32.8818,32.9753,62000.0
2012-06-21 12:00:00,45.89,45.89,45.74,45.81,134900.0,32.9824,32.9824,32.8746,32.9249,134900.0
2012-06-21 12:10:00,45.82,45.83,45.73,45.78,92300.0,32.9321,32.9393,32.8674,32.9034,92300.0
2012-06-21 12:20:00,45.79,45.81,45.67,45.69,217100.0,32.9106,32.9249,32.8243,32.8387,217100.0
2012-06-21 12:30:00,45.69,45.79,45.68,45.77,129500.0,32.8387,32.9106,32.8315,32.8962,129500.0
2012-06-21 12:40:00,45.78,45.8,45.74,45.79,141600.0,32.9034,32.9178,32.8746,32.9106,141600.0
2012-06-21 12:50:00,45.79,45.8,45.75,45.77,43000.0,32.9106,32.9178,32.8818,32.8962,43000.0
2012-06-21 13:00:00,45.77,45.8,45.74,45.77,74800.0,32.8962,32.9178,32.8746,32.8962,74800.0
2012-06-21 13:10:00,45.77,45.78,45.69,45.69,116600.0,32.8962,32.9034,32.8387,32.8387,116600.0
2012-06-21 13:20:00,45.7,45.76,45.69,45.7,64000.0,32.8459,32.889,32.8387,32.8459,64000.0
2012-06-21 13:30:00,45.69,45.74,45.69,45.72,102400.0,32.8387,32.8746,32.8387,32.8603,102400.0
2012-06-21 13:40:00,45.73,45.75,45.7,45.71,201100.0,32.8674,32.8818,32.8459,32.8531,201100.0
2012-06-21 13:50:00,45.71,45.8,45.71,45.77,109400.0,32.8531,32.9178,32.8531,32.8962,109400.0
2012-06-21 14:00:00,45.77,45.77,45.69,45.72,101300.0,32.8962,32.8962,32.8387,32.8603,101300.0
2012-06-21 14:10:00,45.71,45.73,45.69,45.71,124800.0,32.8531,32.8674,32.8387,32.8531,124800.0
2012-06-21 14:20:00,45.71,45.72,45.63,45.66,127300.0,32.8531,32.8603,32.7956,32.8171,127300.0
2012-06-21 14:30:00,45.66,45.66,45.63,45.64,55500.0,32.8171,32.8171,32.7956,32.8028,55500.0
2012-06-21 14:40:00,45.65,45.7,45.63,45.68,79200.0,32.81,32.8459,32.7956,32.8315,79200.0
2012-06-21 14:50:00,45.68,45.69,45.61,45.65,84900.0,32.8315,32.8387,32.7812,32.81,84900.0
2012-06-21 15:00:00,45.64,45.65,45.6,45.63,174500.0,32.8028,32.81,32.774,32.7956,174500.0
2012-06-21 15:10:00,45.63,45.64,45.59,45.59,467400.0,32.7956,32.8028,32.7668,32.7668,467400.0
2012-06-21 15:20:00,45.59,45.65,45.58,45.61,395800.0,32.7668,32.81,32.7596,32.7812,395800.0
2012-06-21 15:30:00,45.62,45.66,45.53,45.59,615600.0,32.7884,32.8171,32.7237,32.7668,615600.0
2012-06-21 15:40:00,45.59,45.6,45.42,45.44,483300.0,32.7668,32.774,32.6446,32.659,483300.0
2012-06-21 15:50:00,45.44,45.5,45.38,45.39,913700.0,32.659,32.7021,32.6159,32.6231,913700.0
2012-06-22 09:30:00,45.45,45.79,45.45,45.7,525100.0,32.6662,32.9106,32.6662,32.8459,525100.0
2012-06-22 09:40:00,45.7,45.81,45.7,45.76,372900.0,32.8459,32.9249,32.8459,32.889,372900.0
2012-06-22 09:50:00,45.76,45.77,45.67,45.76,482600.0,32.889,32.8962,32.8243,32.889,482600.0
2012-06-22 10:00:00,45.76,45.78,45.74,45.76,235600.0,32.889,32.9034,32.8746,32.889,235600.0
2012-06-22 10:10:00,45.76,45.78,45.74,45.76,423900.0,32.889,32.9034,32.8746,32.889,423900.0
2012-06-22 10:20:00,45.75,45.8,45.75,45.77,268000.0,32.8818,32.9178,32.8818,32.8962,268000.0
2012-06-22 10:30:00,45.76,45.78,45.75,45.75,253600.0,32.889,32.9034,32.8818,32.8818,253600.0
2012-06-22 10:40:00,45.76,45.78,45.7,45.7,304600.0,32.889,32.9034,32.8459,32.8459,304600.0
2012-06-22 10:50:00,45.71,45.76,45.69,45.74,127400.0,32.8531,32.889,32.8387,32.8746,127400.0
2012-06-22 11:00:00,45.75,45.78,45.72,45.77,173900.0,32.8818,32.9034,32.8603,32.8962,173900.0
2012-06-22 11:10:00,45.78,45.78,45.71,45.75,137100.0,32.9034,32.9034,32.8531,32.8818,137100.0
2012-06-22 11:20:00,45.75,45.77,45.72,45.75,159600.0,32.8818,32.8962,32.8603,32.8818,159600.0
2012-06-22 11:30:00,45.76,45.84,45.76,45.77,77100.0,32.889,32.9465,32.889,32.8962,77100.0
2012-06-22 11:40:00,45.77,45.82,45.75,45.8,67100.0,32.8962,32.9321,32.8818,32.9178,67100.0
2012-06-22 11:50:00,45.81,45.83,45.79,45.83,75300.0,32.9249,32.9393,32.9106,32.9393,75300.0
2012-06-22 12:00:00,45.83,45.9,45.83,45.88,160000.0,32.9393,32.9896,32.9393,32.9753,160000.0
2012-06-22 12:10:00,45.88,45.91,45.87,45.88,97900.0,32.9753,32.9968,32.9681,32.9753,97900.0
2012-06-22 12:20:00,45.88,45.89,45.82,45.83,127700.0,32.9753,32.9824,32.9321,32.9393,127700.0
2012-06-22 12:30:00,45.83,45.87,45.83,45.85,130100.0,32.9393,32.9681,32.9393,32.9537,130100.0
2012-06-22 12:40:00,45.84,45.87,45.82,45.86,80400.0,32.9465,32.9681,32.9321,32.9609,80400.0
2012-06-22 12:50:00,45.86,45.86,45.83,45.83,119600.0,32.9609,32.9609,32.9393,32.9393,119600.0
2012-06-22 13:00:00,45.83,45.85,45.79,45.85,69600.0,32.9393,32.9537,32.9106,32.9537,69600.0
2012-06-22 13:10:00,45.85,45.88,45.82,45.85,79700.0,32.9537,32.9753,32.9321,32.9537,79700.0
2012-06-22 13:20:00,45.86,45.9,45.85,45.89,92600.0,32.9609,32.9896,32.9537,32.9824,92600.0
2012-06-22 13:30:00,45.89,45.9,45.81,45.85,150200.0,32.9824,32.9896,32.9249,32.9537,150200.0
2012-06-22 13:40:00,45.85,45.93,45.85,45.9,172100.0,32.9537,33.0112,32.9537,32.9896,172100.0
2012-06-22 13:50:00,45.9,45.92,45.9,45.91,151700.0,32.9896,33.004,32.9896,32.9968,151700.0
2012-06-22 14:00:00,45.91,45.95,45.91,45.91,163500.0,32.9968,33.0256,32.9968,32.9968,163500.0
2012-06-22 14:10:00,45.91,45.92,45.84,45.84,450300.0,32.9968,33.004,32.9465,32.9465,450300.0
2012-06-22 14:20:00,45.85,45.91,45.83,45.9,191400.0,32.9537,32.9968,32.9393,32.9896,191400.0
2012-06-22 14:30:00,45.9,45.95,45.88,45.95,309100.0,32.9896,33.0256,32.9753,33.0256,309100.0
2012-06-22 14:40:00,45.96,45.96,45.91,45.94,224800.0,33.0328,33.0328,32.9968,33.0184,224800.0
2012-06-22 14:50:00,45.94,45.99,45.94,45.98,197900.0,33.0184,33.0543,33.0184,33.0471,197900.0
2012-06-22 15:00:00,45.99,46.0,45.95,45.96,180100.0,33.0543,33.0615,33.0256,33.0328,180100.0
2012-06-22 15:10:00,45.95,46.02,45.95,45.95,268500.0,33.0256,33.0759,33.0256,33.0256,268500.0
2012-06-22 15:20:00,45.95,45.97,45.9,45.9,285100.0,33.0256,33.0399,32.9896,32.9896,285100.0
2012-06-22 15:30:00,45.9,45.95,45.89,45.89,393300.0,32.9896,33.0256,32.9824,32.9824,393300.0
2012-06-22 15:40:00,45.89,45.92,45.82,45.83,737200.0,32.9824,33.004,32.9321,32.9393,737200.0
2012-06-22 15:50:00,45.83,45.94,45.83,45.9,1277300.0,32.9393,33.0184,32.9393,32.9896,1277300.0
2012-06-25 09:30:00,45.62,45.74,45.48,45.48,191900.0,32.7884,32.8746,32.6878,32.6878,191900.0
2012-06-25 09:40:00,45.48,45.48,45.25,45.38,138300.0,32.6878,32.6878,32.5225,32.6159,138300.0
2012-06-25 09:50:00,45.36,45.37,45.22,45.23,143600.0,32.6015,32.6087,32.5009,32.5081,143600.0
2012-06-25 10:00:00,45.23,45.34,45.23,45.23,111600.0,32.5081,32.5871,32.5081,32.5081,111600.0
2012-06-25 10:10:00,45.23,45.25,45.16,45.21,86600.0,32.5081,32.5225,32.4578,32.4937,86600.0
2012-06-25 10:20:00,45.22,45.24,45.13,45.13,80700.0,32.5009,32.5153,32.4362,32.4362,80700.0
2012-06-25 10:30:00,45.14,45.21,45.11,45.12,78200.0,32.4434,32.4937,32.4218,32.429,78200.0
2012-06-25 10:40:00,45.12,45.14,45.07,45.13,181300.0,32.429,32.4434,32.3931,32.4362,181300.0
2012-06-25 10:50:00,45.13,45.2,45.1,45.11,87000.0,32.4362,32.4865,32.4146,32.4218,87000.0
2012-06-25 11:00:00,45.12,45.13,45.02,45.06,104000.0,32.429,32.4362,32.3572,32.3859,104000.0
2012-06-25 11:10:00,45.06,45.1,45.04,45.09,70500.0,32.3859,32.4146,32.3715,32.4075,70500.0
2012-06-25 11:20:00,45.09,45.12,45.07,45.1,63200.0,32.4075,32.429,32.3931,32.4146,63200.0
2012-06-25 11:30:00,45.09,45.09,45.0,45.0,80700.0,32.4075,32.4075,32.3428,32.3428,80700.0
2012-06-25 11:40:00,45.0,45.01,44.94,44.96,101400.0,32.3428,32.35,32.2997,32.314,101400.0
2012-06-25 11:50:00,44.96,44.99,44.89,44.89,106300.0,32.314,32.3356,32.2637,32.2637,106300.0
2012-06-25 12:00:00,44.9,44.92,44.86,44.91,82600.0,32.2709,32.2853,32.2422,32.2781,82600.0
2012-06-25 12:10:00,44.91,45.0,44.88,45.0,82800.0,32.2781,32.3428,32.2565,32.3428,82800.0
2012-06-25 12:20:00,45.0,45.02,44.98,44.98,50000.0,32.3428,32.3572,32.3284,32.3284,50000.0
2012-06-25 12:30:00,44.99,44.99,44.92,44.93,49900.0,32.3356,32.3356,32.2853,32.2925,49900.0
2012-06-25 12:40:00,44.93,44.97,44.92,44.95,95000.0,32.2925,32.3212,32.2853,32.3068,95000.0
2012-06-25 12:50:00,44.95,44.95,44.91,44.91,52600.0,32.3068,32.3068,32.2781,32.2781,52600.0
2012-06-25 13:00:00,44.91,44.95,44.9,44.93,88100.0,32.2781,32.3068,32.2709,32.2925,88100.0
2012-06-25 13:10:00,44.93,44.96,44.92,44.96,93900.0,32.2925,32.314,32.2853,32.314,93900.0
2012-06-25 13:20:00,44.97,45.01,44.95,45.0,94900.0,32.3212,32.35,32.3068,32.3428,94900.0
2012-06-25 13:30:00,44.99,45.06,44.98,45.05,82700.0,32.3356,32.3859,32.3284,32.3787,82700.0
2012-06-25 13:40:00,45.05,45.08,45.04,45.06,52200.0,32.3787,32.4003,32.3715,32.3859,52200.0
2012-06-25 13:50:00,45.06,45.07,45.04,45.07,46700.0,32.3859,32.3931,32.3715,32.3931,46700.0
2012-06-25 14:00:00,45.07,45.09,45.06,45.06,59900.0,32.3931,32.4075,32.3859,32.3859,59900.0
2012-06-25 14:10:00,45.07,45.15,45.07,45.13,85200.0,32.3931,32.4506,32.3931,32.4362,85200.0
2012-06-25 14:20:00,45.12,45.12,45.07,45.07,67400.0,32.429,32.429,32.3931,32.3931,67400.0
2012-06-25 14:30:00,45.06,45.11,45.04,45.11,90400.0,32.3859,32.4218,32.3715,32.4218,90400.0
2012-06-25 14:40:00,45.11,45.11,45.08,45.1,87200.0,32.4218,32.4218,32.4003,32.4146,87200.0
2012-06-25 14:50:00,45.11,45.12,45.01,45.04,141500.0,32.4218,32.429,32.35,32.3715,141500.0
2012-06-25 15:00:00,45.04,45.15,45.03,45.12,130800.0,32.3715,32.4506,32.3643,32.429,130800.0
2012-06-25 15:10:00,45.12,45.18,45.12,45.18,144600.0,32.429,32.4721,32.429,32.4721,144600.0
2012-06-25 15:20:00,45.18,45.23,45.15,45.2,128100.0,32.4721,32.5081,32.4506,32.4865,128100.0
2012-06-25 15:30:00,45.2,45.22,45.16,45.21,197800.0,32.4865,32.5009,32.4578,32.4937,197800.0
2012-06-25 15:40:00,45.22,45.29,45.18,45.28,206200.0,32.5009,32.5512,32.4721,32.544,206200.0
2012-06-25 15:50:00,45.28,45.28,45.16,45.2,362900.0,32.544,32.544,32.4578,32.4865,362900.0
2012-06-26 09:30:00,45.42,45.46,45.2,45.25,190600.0,32.6446,32.6734,32.4865,32.5225,190600.0
2012-06-26 09:40:00,45.25,45.33,45.25,45.28,97900.0,32.5225,32.58,32.5225,32.544,97900.0
2012-06-26 09:50:00,45.28,45.32,45.27,45.31,102000.0,32.544,32.5728,32.5368,32.5656,102000.0
2012-06-26 10:00:00,45.3,45.33,45.25,45.25,114500.0,32.5584,32.58,32.5225,32.5225,114500.0
2012-06-26 10:10:00,45.25,45.26,45.18,45.21,107900.0,32.5225,32.5296,32.4721,32.4937,107900.0
2012-06-26 10:20:00,45.22,45.25,45.18,45.21,83500.0,32.5009,32.5225,32.4721,32.4937,83500.0
2012-06-26 10:30:00,45.21,45.28,45.2,45.26,252300.0,32.4937,32.544,32.4865,32.5296,252300.0
2012-06-26 10:40:00,45.26,45.27,45.16,45.21,96300.0,32.5296,32.5368,32.4578,32.4937,96300.0
2012-06-26 10:50:00,45.21,45.22,45.11,45.12,270200.0,32.4937,32.5009,32.4218,32.429,270200.0
2012-06-26 11:00:00,45.12,45.16,44.97,44.99,246200.0,32.429,32.4578,32.3212,32.3356,246200.0
2012-06-26 11:10:00,44.99,45.02,44.91,45.02,104200.0,32.3356,32.3572,32.2781,32.3572,104200.0
2012-06-26 11:20:00,45.02,45.12,44.98,45.09,62300.0,32.3572,32.429,32.3284,32.4075,62300.0
2012-06-26 11:30:00,45.09,45.22,45.09,45.22,118100.0,32.4075,32.5009,32.4075,32.5009,118100.0
2012-06-26 11:40:00,45.22,45.24,45.16,45.23,111400.0,32.5009,32.5153,32.4578,32.5081,111400.0
2012-06-26 11:50:00,45.23,45.27,45.2,45.24,79700.0,32.5081,32.5368,32.4865,32.5153,79700.0
2012-06-26 12:00:00,45.25,45.27,45.19,45.24,91300.0,32.5225,32.5368,32.4793,32.5153,91300.0
2012-06-26 12:10:00,45.24,45.29,45.23,45.28,61800.0,32.5153,32.5512,32.5081,32.544,61800.0
2012-06-26 12:20:00,45.28,45.31,45.27,45.3,66800.0,32.544,32.5656,32.5368,32.5584,66800.0
2012-06-26 12:30:00,45.3,45.32,45.25,45.28,105500.0,32.5584,32.5728,32.5225,32.544,105500.0
2012-06-26 12:40:00,45.28,45.36,45.27,45.33,122600.0,32.544,32.6015,32.5368,32.58,122600.0
2012-06-26 12:50:00,45.33,45.34,45.27,45.29,91800.0,32.58,32.5871,32.5368,32.5512,91800.0
2012-06-26 13:00:00,45.28,45.29,45.23,45.28,69400.0,32.544,32.5512,32.5081,32.544,69400.0
2012-06-26 13:10:00,45.27,45.32,45.26,45.31,117200.0,32.5368,32.5728,32.5296,32.5656,117200.0
2012-06-26 13:20:00,45.32,45.36,45.32,45.35,91000.0,32.5728,32.6015,32.5728,32.5943,91000.0
2012-06-26 13:30:00,45.36,45.37,45.33,45.35,102800.0,32.6015,32.6087,32.58,32.5943,102800.0
2012-06-26 13:40:00,45.36,45.38,45.32,45.36,131800.0,32.6015,32.6159,32.5728,32.6015,131800.0
2012-06-26 13:50:00,45.35,45.41,45.35,45.37,64900.0,32.5943,32.6375,32.5943,32.6087,64900.0
2012-06-26 14:00:00,45.37,45.44,45.37,45.44,67900.0,32.6087,32.659,32.6087,32.659,67900.0
2012-06-26 14:10:00,45.44,45.5,45.43,45.5,104400.0,32.659,32.7021,32.6518,32.7021,104400.0
2012-06-26 14:20:00,45.5,45.52,45.49,45.5,114000.0,32.7021,32.7165,32.695,32.7021,114000.0
2012-06-26 14:30:00,45.5,45.51,45.4,45.42,131600.0,32.7021,32.7093,32.6303,32.6446,131600.0
2012-06-26 14:40:00,45.42,45.47,45.41,45.41,56700.0,32.6446,32.6806,32.6375,32.6375,56700.0
2012-06-26 14:50:00,45.41,45.43,45.32,45.43,104100.0,32.6375,32.6518,32.5728,32.6518,104100.0
2012-06-26 15:00:00,45.44,45.5,45.42,45.49,85500.0,32.659,32.7021,32.6446,32.695,85500.0
2012-06-26 15:10:00,45.48,45.51,45.48,45.51,103900.0,32.6878,32.7093,32.6878,32.7093,103900.0
2012-06-26 15:20:00,45.51,45.52,45.43,45.49,91200.0,32.7093,32.7165,32.6518,32.695,91200.0
2012-06-26 15:30:00,45.48,45.51,45.48,45.48,118900.0,32.6878,32.7093,32.6878,32.6878,118900.0
2012-06-26 15:40:00,45.48,45.51,45.47,45.51,223300.0,32.6878,32.7093,32.6806,32.7093,223300.0
2012-06-26 15:50:00,45.51,45.52,45.41,45.41,472800.0,32.7093,32.7165,32.6375,32.6375,472800.0
2012-06-27 09:30:00,45.52,45.7,45.46,45.62,181900.0,32.7165,32.8459,32.6734,32.7884,181900.0
2012-06-27 09:40:00,45.62,45.64,45.45,45.5,103900.0,32.7884,32.8028,32.6662,32.7021,103900.0
2012-06-27 09:50:00,45.5,45.6,45.5,45.6,130400.0,32.7021,32.774,32.7021,32.774,130400.0
2012-06-27 10:00:00,45.59,45.7,45.55,45.69,110800.0,32.7668,32.8459,32.7381,32.8387,110800.0
2012-06-27 10:10:00,45.69,45.75,45.65,45.68,119900.0,32.8387,32.8818,32.81,32.8315,119900.0
2012-06-27 10:20:00,45.69,45.7,45.53,45.56,103800.0,32.8387,32.8459,32.7237,32.7453,103800.0
2012-06-27 10:30:00,45.55,45.62,45.55,45.59,74600.0,32.7381,32.7884,32.7381,32.7668,74600.0
2012-06-27 10:40:00,45.59,45.61,45.53,45.6,68200.0,32.7668,32.7812,32.7237,32.774,68200.0
2012-06-27 10:50:00,45.6,45.64,45.57,45.6,91300.0,32.774,32.8028,32.7525,32.774,91300.0
2012-06-27 11:00:00,45.6,45.6,45.56,45.57,63900.0,32.774,32.774,32.7453,32.7525,63900.0
2012-06-27 11:10:00,45.56,45.56,45.48,45.48,57800.0,32.7453,32.7453,32.6878,32.6878,57800.0
2012-06-27 11:20:00,45.48,45.51,45.47,45.51,94200.0,32.6878,32.7093,32.6806,32.7093,94200.0
2012-06-27 11:30:00,45.51,45.62,45.51,45.62,85700.0,32.7093,32.7884,32.7093,32.7884,85700.0
2012-06-27 11:40:00,45.62,45.69,45.61,45.69,99600.0,32.7884,32.8387,32.7812,32.8387,99600.0
2012-06-27 11:50:00,45.69,45.77,45.68,45.77,70700.0,32.8387,32.8962,32.8315,32.8962,70700.0
2012-06-27 12:00:00,45.77,45.83,45.76,45.83,74300.0,32.8962,32.9393,32.889,32.9393,74300.0
2012-06-27 12:10:00,45.83,45.86,45.82,45.85,110100.0,32.9393,32.9609,32.9321,32.9537,110100.0
2012-06-27 12:20:00,45.85,45.93,45.84,45.9,128600.0,32.9537,33.0112,32.9465,32.9896,128600.0
2012-06-27 12:30:00,45.9,45.93,45.87,45.92,97600.0,32.9896,33.0112,32.9681,33.004,97600.0
2012-06-27 12:40:00,45.91,45.98,45.91,45.98,122500.0,32.9968,33.0471,32.9968,33.0471,122500.0
2012-06-27 12:50:00,45.97,45.99,45.92,45.92,143700.0,33.0399,33.0543,33.004,33.004,143700.0
2012-06-27 13:00:00,45.92,45.99,45.9,45.98,85300.0,33.004,33.0543,32.9896,33.0471,85300.0
2012-06-27 13:10:00,45.99,46.02,45.98,46.02,114200.0,33.0543,33.0759,33.0471,33.0759,114200.0
2012-06-27 13:20:00,46.02,46.02,45.97,45.99,92200.0,33.0759,33.0759,33.0399,33.0543,92200.0
2012-06-27 13:30:00,45.99,46.01,45.98,46.0,133300.0,33.0543,33.0687,33.0471,33.0615,133300.0
2012-06-27 13:40:00,46.0,46.03,45.99,45.99,82200.0,33.0615,33.0831,33.0543,33.0543,82200.0
2012-06-27 13:50:00,46.0,46.0,45.92,45.95,82900.0,33.0615,33.0615,33.004,33.0256,82900.0
2012-06-27 14:00:00,45.95,45.97,45.89,45.92,71000.0,33.0256,33.0399,32.9824,33.004,71000.0
2012-06-27 14:10:00,45.92,45.96,45.91,45.95,93500.0,33.004,33.0328,32.9968,33.0256,93500.0
2012-06-27 14:20:00,45.95,45.97,45.91,45.93,73000.0,33.0256,33.0399,32.9968,33.0112,73000.0
2012-06-27 14:30:00,45.93,46.0,45.93,45.93,114600.0,33.0112,33.0615,33.0112,33.0112,114600.0
2012-06-27 14:40:00,45.94,45.99,45.91,45.99,139100.0,33.0184,33.0543,32.9968,33.0543,139100.0
2012-06-27 14:50:00,45.99,46.04,45.97,46.0,251500.0,33.0543,33.0903,33.0399,33.0615,251500.0
2012-06-27 15:00:00,45.99,46.01,45.93,45.94,151200.0,33.0543,33.0687,33.0112,33.0184,151200.0
2012-06-27 15:10:00,45.93,46.0,45.93,45.97,94500.0,33.0112,33.0615,33.0112,33.0399,94500.0
2012-06-27 15:20:00,45.96,46.03,45.96,46.01,149800.0,33.0328,33.0831,33.0328,33.0687,149800.0
2012-06-27 15:30:00,46.02,46.04,46.0,46.03,219300.0,33.0759,33.0903,33.0615,33.0831,219300.0
2012-06-27 15:40:00,46.02,46.08,46.01,46.05,351100.0,33.0759,33.119,33.0687,33.0974,351100.0
2012-06-27 15:50:00,46.04,46.06,45.98,46.0,517100.0,33.0903,33.1046,33.0471,33.0615,517100.0
2012-06-28 09:30:00,45.68,45.86,45.68,45.81,116500.0,32.8315,32.9609,32.8315,32.9249,116500.0
2012-06-28 09:40:00,45.81,45.84,45.72,45.75,69900.0,32.9249,32.9465,32.8603,32.8818,69900.0
2012-06-28 09:50:00,45.75,45.78,45.65,45.69,88600.0,32.8818,32.9034,32.81,32.8387,88600.0
2012-06-28 10:00:00,45.68,45.73,45.55,45.64,115300.0,32.8315,32.8674,32.7381,32.8028,115300.0
2012-06-28 10:10:00,45.65,45.8,45.6,45.76,93900.0,32.81,32.9178,32.774,32.889,93900.0
2012-06-28 10:20:00,45.76,45.8,45.61,45.66,106100.0,32.889,32.9178,32.7812,32.8171,106100.0
2012-06-28 10:30:00,45.66,45.81,45.62,45.81,294500.0,32.8171,32.9249,32.7884,32.9249,294500.0
2012-06-28 10:40:00,45.81,45.81,45.62,45.63,180100.0,32.9249,32.9249,32.7884,32.7956,180100.0
2012-06-28 10:50:00,45.63,45.66,45.53,45.57,89800.0,32.7956,32.8171,32.7237,32.7525,89800.0
2012-06-28 11:00:00,45.57,45.57,45.51,45.55,99000.0,32.7525,32.7525,32.7093,32.7381,99000.0
2012-06-28 11:10:00,45.56,45.59,45.55,45.55,57400.0,32.7453,32.7668,32.7381,32.7381,57400.0
2012-06-28 11:20:00,45.55,45.69,45.55,45.69,90300.0,32.7381,32.8387,32.7381,32.8387,90300.0
2012-06-28 11:30:00,45.69,45.78,45.68,45.76,71300.0,32.8387,32.9034,32.8315,32.889,71300.0
2012-06-28 11:40:00,45.76,45.76,45.72,45.76,56900.0,32.889,32.889,32.8603,32.889,56900.0
2012-06-28 11:50:00,45.76,45.79,45.75,45.78,87700.0,32.889,32.9106,32.8818,32.9034,87700.0
2012-06-28 12:00:00,45.78,45.82,45.76,45.78,81400.0,32.9034,32.9321,32.889,32.9034,81400.0
2012-06-28 12:10:00,45.78,45.79,45.71,45.72,56800.0,32.9034,32.9106,32.8531,32.8603,56800.0
2012-06-28 12:20:00,45.72,45.76,45.69,45.75,61600.0,32.8603,32.889,32.8387,32.8818,61600.0
2012-06-28 12:30:00,45.75,45.75,45.7,45.72,47000.0,32.8818,32.8818,32.8459,32.8603,47000.0
2012-06-28 12:40:00,45.71,45.76,45.71,45.75,69700.0,32.8531,32.889,32.8531,32.8818,69700.0
2012-06-28 12:50:00,45.76,45.85,45.76,45.84,64200.0,32.889,32.9537,32.889,32.9465,64200.0
2012-06-28 13:00:00,45.84,45.87,45.83,45.85,84000.0,32.9465,32.9681,32.9393,32.9537,84000.0
2012-06-28 13:10:00,45.85,45.85,45.73,45.73,97600.0,32.9537,32.9537,32.8674,32.8674,97600.0
2012-06-28 13:20:00,45.73,45.81,45.72,45.81,164300.0,32.8674,32.9249,32.8603,32.9249,164300.0
2012-06-28 13:30:00,45.81,45.82,45.77,45.79,88000.0,32.9249,32.9321,32.8962,32.9106,88000.0
2012-06-28 13:40:00,45.78,45.81,45.77,45.78,267100.0,32.9034,32.9249,32.8962,32.9034,267100.0
2012-06-28 13:50:00,45.77,45.82,45.75,45.8,93500.0,32.8962,32.9321,32.8818,32.9178,93500.0
2012-06-28 14:00:00,45.8,45.81,45.77,45.78,74900.0,32.9178,32.9249,32.8962,32.9034,74900.0
2012-06-28 14:10:00,45.78,45.78,45.7,45.72,130000.0,32.9034,32.9034,32.8459,32.8603,130000.0
2012-06-28 14:20:00,45.72,45.72,45.67,45.7,98000.0,32.8603,32.8603,32.8243,32.8459,98000.0
2012-06-28 14:30:00,45.69,45.73,45.66,45.71,61700.0,32.8387,32.8674,32.8171,32.8531,61700.0
2012-06-28 14:40:00,45.71,45.75,45.68,45.7,160700.0,32.8531,32.8818,32.8315,32.8459,160700.0
2012-06-28 14:50:00,45.7,45.99,45.69,45.7,83400.0,32.8459,33.0543,32.8387,32.8459,83400.0
2012-06-28 15:00:00,45.7,45.72,45.68,45.71,121400.0,32.8459,32.8603,32.8315,32.8531,121400.0
2012-06-28 15:10:00,45.71,45.71,45.66,45.68,102600.0,32.8531,32.8531,32.8171,32.8315,102600.0
2012-06-28 15:20:00,45.68,45.73,45.65,45.71,144500.0,32.8315,32.8674,32.81,32.8531,144500.0
2012-06-28 15:30:00,45.71,45.98,45.7,45.93,356400.0,32.8531,33.0471,32.8459,33.0112,356400.0
2012-06-28 15:40:00,45.93,45.96,45.87,45.94,606700.0,33.0112,33.0328,32.9681,33.0184,606700.0
2012-06-28 15:50:00,45.94,46.0,45.91,45.98,587000.0,33.0184,33.0615,32.9968,33.0471,587000.0
2012-06-29 09:30:00,46.37,46.59,46.32,46.41,215500.0,33.3274,33.4856,33.2915,33.3562,215500.0
2012-06-29 09:40:00,46.41,46.53,46.4,46.51,130800.0,33.3562,33.4424,33.349,33.4281,130800.0
2012-06-29 09:50:00,46.51,46.65,46.5,46.6,229300.0,33.4281,33.5287,33.4209,33.4927,229300.0
2012-06-29 10:00:00,46.6,46.68,46.59,46.65,136300.0,33.4927,33.5502,33.4856,33.5287,136300.0
2012-06-29 10:10:00,46.65,46.69,46.6,46.68,157800.0,33.5287,33.5574,33.4927,33.5502,157800.0
2012-06-29 10:20:00,46.68,46.77,46.68,46.73,225900.0,33.5502,33.6149,33.5502,33.5862,225900.0
2012-06-29 10:30:00,46.73,46.73,46.67,46.72,82500.0,33.5862,33.5862,33.5431,33.579,82500.0
2012-06-29 10:40:00,46.71,46.79,46.71,46.78,122700.0,33.5718,33.6293,33.5718,33.6221,122700.0
2012-06-29 10:50:00,46.79,46.8,46.75,46.8,130900.0,33.6293,33.6365,33.6006,33.6365,130900.0
2012-06-29 11:00:00,46.79,46.88,46.77,46.79,171400.0,33.6293,33.694,33.6149,33.6293,171400.0
2012-06-29 11:10:00,46.8,46.81,46.75,46.81,122600.0,33.6365,33.6437,33.6006,33.6437,122600.0
2012-06-29 11:20:00,46.8,46.88,46.79,46.87,101900.0,33.6365,33.694,33.6293,33.6868,101900.0
2012-06-29 11:30:00,46.86,46.93,46.85,46.9,72600.0,33.6796,33.7299,33.6724,33.7084,72600.0
2012-06-29 11:40:00,46.9,46.93,46.88,46.89,114300.0,33.7084,33.7299,33.694,33.7012,114300.0
2012-06-29 11:50:00,46.88,46.89,46.8,46.83,97800.0,33.694,33.7012,33.6365,33.658,97800.0
2012-06-29 12:00:00,46.83,46.86,46.83,46.86,63900.0,33.658,33.6796,33.658,33.6796,63900.0
2012-06-29 12:10:00,46.85,46.86,46.83,46.84,62800.0,33.6724,33.6796,33.658,33.6652,62800.0
2012-06-29 12:20:00,46.84,46.85,46.81,46.83,63800.0,33.6652,33.6724,33.6437,33.658,63800.0
2012-06-29 12:30:00,46.83,46.86,46.82,46.84,59700.0,33.658,33.6796,33.6509,33.6652,59700.0
2012-06-29 12:40:00,46.84,46.85,46.81,46.81,50800.0,33.6652,33.6724,33.6437,33.6437,50800.0
2012-06-29 12:50:00,46.82,46.87,46.81,46.87,48100.0,33.6509,33.6868,33.6437,33.6868,48100.0
2012-06-29 13:00:00,46.87,46.88,46.85,46.85,107000.0,33.6868,33.694,33.6724,33.6724,107000.0
2012-06-29 13:10:00,46.86,46.86,46.79,46.8,115400.0,33.6796,33.6796,33.6293,33.6365,115400.0
2012-06-29 13:20:00,46.8,46.82,46.79,46.81,80000.0,33.6365,33.6509,33.6293,33.6437,80000.0
2012-06-29 13:30:00,46.8,46.81,46.79,46.79,58100.0,33.6365,33.6437,33.6293,33.6293,58100.0
2012-06-29 13:40:00,46.8,46.82,46.78,46.82,66700.0,33.6365,33.6509,33.6221,33.6509,66700.0
2012-06-29 13:50:00,46.81,46.84,46.81,46.82,52500.0,33.6437,33.6652,33.6437,33.6509,52500.0
2012-06-29 14:00:00,46.81,46.82,46.76,46.79,119700.0,33.6437,33.6509,33.6077,33.6293,119700.0
2012-06-29 14:10:00,46.78,46.81,46.78,46.8,69500.0,33.6221,33.6437,33.6221,33.6365,69500.0
2012-06-29 14:20:00,46.8,46.82,46.78,46.81,112700.0,33.6365,33.6509,33.6221,33.6437,112700.0
2012-06-29 14:30:00,46.8,46.82,46.79,46.81,85000.0,33.6365,33.6509,33.6293,33.6437,85000.0
2012-06-29 14:40:00,46.81,46.84,46.8,46.8,127900.0,33.6437,33.6652,33.6365,33.6365,127900.0
2012-06-29 14:50:00,46.81,46.84,46.8,46.84,82200.0,33.6437,33.6652,33.6365,33.6652,82200.0
2012-06-29 15:00:00,46.83,46.88,46.8,46.87,141800.0,33.658,33.694,33.6365,33.6868,141800.0
2012-06-29 15:10:00,46.87,46.88,46.84,46.86,119400.0,33.6868,33.694,33.6652,33.6796,119400.0
2012-06-29 15:20:00,46.85,46.87,46.81,46.82,124300.0,33.6724,33.6868,33.6437,33.6509,124300.0
2012-06-29 15:30:00,46.81,46.81,46.77,46.78,258800.0,33.6437,33.6437,33.6149,33.6221,258800.0
2012-06-29 15:40:00,46.78,46.81,46.77,46.8,415000.0,33.6221,33.6437,33.6149,33.6365,415000.0
2012-06-29 15:50:00,46.8,46.88,46.69,46.74,1547600.0,33.6365,33.694,33.5574,33.5934,1547600.0
2012-07-02 09:30:00,46.89,46.93,46.73,46.9,274700.0,33.7012,33.7299,33.5862,33.7084,274700.0
2012-07-02 09:40:00,46.91,47.04,46.9,47.03,216300.0,33.7155,33.809,33.7084,33.8018,216300.0
2012-07-02 09:50:00,47.03,47.06,46.99,47.01,190900.0,33.8018,33.8234,33.773,33.7874,190900.0
2012-07-02 10:00:00,47.0,47.01,46.88,46.91,331600.0,33.7802,33.7874,33.694,33.7155,331600.0
2012-07-02 10:10:00,46.91,47.01,46.89,46.93,139200.0,33.7155,33.7874,33.7012,33.7299,139200.0
2012-07-02 10:20:00,46.93,46.97,46.84,46.89,183100.0,33.7299,33.7587,33.6652,33.7012,183100.0
2012-07-02 10:30:00,46.9,46.95,46.88,46.92,183900.0,33.7084,33.7443,33.694,33.7227,183900.0
2012-07-02 10:40:00,46.92,47.01,46.88,47.0,137600.0,33.7227,33.7874,33.694,33.7802,137600.0
2012-07-02 10:50:00,47.01,47.07,46.95,46.95,143400.0,33.7874,33.8305,33.7443,33.7443,143400.0
2012-07-02 11:00:00,46.95,47.04,46.95,47.01,96200.0,33.7443,33.809,33.7443,33.7874,96200.0
2012-07-02 11:10:00,47.01,47.02,46.94,46.99,114200.0,33.7874,33.7946,33.7371,33.773,114200.0
2012-07-02 11:20:00,46.98,47.02,46.95,46.99,71200.0,33.7659,33.7946,33.7443,33.773,71200.0
2012-07-02 11:30:00,47.0,47.06,46.99,47.02,96200.0,33.7802,33.8234,33.773,33.7946,96200.0
2012-07-02 11:40:00,47.02,47.04,46.99,47.02,61800.0,33.7946,33.809,33.773,33.7946,61800.0
2012-07-02 11:50:00,47.02,47.04,47.0,47.02,104100.0,33.7946,33.809,33.7802,33.7946,104100.0
2012-07-02 12:00:00,47.02,47.04,47.0,47.03,133300.0,33.7946,33.809,33.7802,33.8018,133300.0
2012-07-02 12:10:00,47.03,47.06,46.96,46.99,204800.0,33.8018,33.8234,33.7515,33.773,204800.0
2012-07-02 12:20:00,46.98,47.06,46.98,47.01,114400.0,33.7659,33.8234,33.7659,33.7874,114400.0
2012-07-02 12:30:00,47.01,47.09,47.01,47.07,66500.0,33.7874,33.8449,33.7874,33.8305,66500.0
2012-07-02 12:40:00,47.07,47.09,47.03,47.09,78700.0,33.8305,33.8449,33.8018,33.8449,78700.0
2012-07-02 12:50:00,47.09,47.19,47.08,47.12,118000.0,33.8449,33.9168,33.8377,33.8665,118000.0
2012-07-02 13:00:00,47.11,47.14,47.09,47.12,50100.0,33.8593,33.8809,33.8449,33.8665,50100.0
2012-07-02 13:10:00,47.12,47.25,47.12,47.25,141400.0,33.8665,33.9599,33.8665,33.9599,141400.0
2012-07-02 13:20:00,47.24,47.32,47.22,47.3,371800.0,33.9527,34.0102,33.9384,33.9959,371800.0
2012-07-02 13:30:00,47.31,47.41,47.3,47.4,121600.0,34.003,34.0749,33.9959,34.0677,121600.0
2012-07-02 13:40:00,47.4,47.46,47.4,47.46,80300.0,34.0677,34.1108,34.0677,34.1108,80300.0
2012-07-02 13:50:00,47.46,47.58,47.44,47.54,275800.0,34.1108,34.1971,34.0965,34.1683,275800.0
2012-07-02 14:00:00,47.55,47.57,47.46,47.54,194000.0,34.1755,34.1899,34.1108,34.1683,194000.0
2012-07-02 14:10:00,47.55,47.7,47.53,47.68,186300.0,34.1755,34.2833,34.1612,34.269,186300.0
2012-07-02 14:20:00,47.69,47.75,47.64,47.66,196400.0,34.2762,34.3193,34.2402,34.2546,196400.0
2012-07-02 14:30:00,47.66,47.71,47.63,47.69,185600.0,34.2546,34.2905,34.233,34.2762,185600.0
2012-07-02 14:40:00,47.69,47.72,47.67,47.72,199700.0,34.2762,34.2977,34.2618,34.2977,199700.0
2012-07-02 14:50:00,47.71,47.75,47.71,47.72,181200.0,34.2905,34.3193,34.2905,34.2977,181200.0
2012-07-02 15:00:00,47.73,47.73,47.67,47.68,124600.0,34.3049,34.3049,34.2618,34.269,124600.0
2012-07-02 15:10:00,47.69,47.69,47.61,47.63,167700.0,34.2762,34.2762,34.2187,34.233,167700.0
2012-07-02 15:20:00,47.63,47.69,47.63,47.69,126700.0,34.233,34.2762,34.233,34.2762,126700.0
2012-07-02 15:30:00,47.69,47.74,47.67,47.71,323700.0,34.2762,34.3121,34.2618,34.2905,323700.0
2012-07-02 15:40:00,47.71,47.74,47.68,47.71,395200.0,34.2905,34.3121,34.269,34.2905,395200.0
2012-07-02 15:50:00,47.7,47.81,47.65,47.8,729500.0,34.2833,34.3624,34.2474,34.3552,729500.0
2012-07-03 09:30:00,47.64,47.66,47.41,47.52,300600.0,34.2402,34.2546,34.0749,34.154,300600.0
2012-07-03 09:40:00,47.53,47.65,47.52,47.56,164900.0,34.1612,34.2474,34.154,34.1827,164900.0
2012-07-03 09:50:00,47.55,47.75,47.53,47.73,214400.0,34.1755,34.3193,34.1612,34.3049,214400.0
2012-07-03 10:00:00,47.73,47.89,47.73,47.82,181600.0,34.3049,34.4199,34.3049,34.3696,181600.0
2012-07-03 10:10:00,47.82,47.93,47.81,47.85,212900.0,34.3696,34.4487,34.3624,34.3912,212900.0
2012-07-03 10:20:00,47.85,47.86,47.75,47.75,101900.0,34.3912,34.3983,34.3193,34.3193,101900.0
2012-07-03 10:30:00,47.75,47.9,47.73,47.85,145600.0,34.3193,34.4271,34.3049,34.3912,145600.0
2012-07-03 10:40:00,47.86,47.91,47.83,47.89,167600.0,34.3983,34.4343,34.3768,34.4199,167600.0
2012-07-03 10:50:00,47.88,47.92,47.86,47.9,78900.0,34.4127,34.4415,34.3983,34.4271,78900.0
2012-07-03 11:00:00,47.9,48.0,47.88,48.0,182800.0,34.4271,34.499,34.4127,34.499,182800.0
2012-07-03 11:10:00,47.99,48.09,47.99,48.05,201800.0,34.4918,34.5636,34.4918,34.5349,201800.0
2012-07-03 11:20:00,48.05,48.07,47.99,48.0,89400.0,34.5349,34.5493,34.4918,34.499,89400.0
2012-07-03 11:30:00,48.0,48.03,47.95,47.99,133800.0,34.499,34.5205,34.463,34.4918,133800.0
2012-07-03 11:40:00,48.0,48.01,47.85,47.86,221400.0,34.499,34.5061,34.3912,34.3983,221400.0
2012-07-03 11:50:00,47.85,47.87,47.77,47.81,157000.0,34.3912,34.4055,34.3337,34.3624,157000.0
2012-07-03 12:00:00,47.82,47.87,47.8,47.83,244900.0,34.3696,34.4055,34.3552,34.3768,244900.0
2012-07-03 12:10:00,47.82,47.87,47.72,47.72,145900.0,34.3696,34.4055,34.2977,34.2977,145900.0
2012-07-03 12:20:00,47.72,47.73,47.65,47.7,107800.0,34.2977,34.3049,34.2474,34.2833,107800.0
2012-07-03 12:30:00,47.7,47.73,47.63,47.66,112800.0,34.2833,34.3049,34.233,34.2546,112800.0
2012-07-03 12:40:00,47.66,47.69,47.62,47.63,133100.0,34.2546,34.2762,34.2258,34.233,133100.0
2012-07-03 12:50:00,47.62,47.83,47.62,47.83,384600.0,34.2258,34.3768,34.2258,34.3768,384600.0
2012-07-05 09:30:00,47.77,47.79,47.64,47.68,179200.0,34.3337,34.348,34.2402,34.269,179200.0
2012-07-05 09:40:00,47.71,47.8,47.69,47.79,97500.0,34.2905,34.3552,34.2762,34.348,97500.0
2012-07-05 09:50:00,47.78,47.84,47.71,47.76,127700.0,34.3408,34.384,34.2905,34.3265,127700.0
2012-07-05 10:00:00,47.77,47.8,47.7,47.78,132400.0,34.3337,34.3552,34.2833,34.3408,132400.0
2012-07-05 10:10:00,47.78,47.84,47.74,47.83,208300.0,34.3408,34.384,34.3121,34.3768,208300.0
2012-07-05 10:20:00,47.83,47.89,47.8,47.8,126900.0,34.3768,34.4199,34.3552,34.3552,126900.0
2012-07-05 10:30:00,47.8,47.88,47.8,47.88,103100.0,34.3552,34.4127,34.3552,34.4127,103100.0
2012-07-05 10:40:00,47.88,48.09,47.87,48.09,364500.0,34.4127,34.5636,34.4055,34.5636,364500.0
2012-07-05 10:50:00,48.09,48.21,48.09,48.19,351100.0,34.5636,34.6499,34.5636,34.6355,351100.0
2012-07-05 11:00:00,48.19,48.22,48.14,48.21,165000.0,34.6355,34.6571,34.5996,34.6499,165000.0
2012-07-05 11:10:00,48.21,48.21,48.14,48.19,142800.0,34.6499,34.6499,34.5996,34.6355,142800.0
2012-07-05 11:20:00,48.18,48.24,48.17,48.21,103400.0,34.6283,34.6715,34.6211,34.6499,103400.0
2012-07-05 11:30:00,48.21,48.21,48.11,48.11,154700.0,34.6499,34.6499,34.578,34.578,154700.0
2012-07-05 11:40:00,48.11,48.2,48.11,48.18,174700.0,34.578,34.6427,34.578,34.6283,174700.0
2012-07-05 11:50:00,48.18,48.19,48.15,48.16,161400.0,34.6283,34.6355,34.6068,34.614,161400.0
2012-07-05 12:00:00,48.17,48.2,48.15,48.16,88300.0,34.6211,34.6427,34.6068,34.614,88300.0
2012-07-05 12:10:00,48.16,48.22,48.15,48.22,55600.0,34.614,34.6571,34.6068,34.6571,55600.0
2012-07-05 12:20:00,48.22,48.25,48.21,48.23,105100.0,34.6571,34.6786,34.6499,34.6643,105100.0
2012-07-05 12:30:00,48.23,48.23,48.17,48.18,67500.0,34.6643,34.6643,34.6211,34.6283,67500.0
2012-07-05 12:40:00,48.19,48.19,48.14,48.14,125400.0,34.6355,34.6355,34.5996,34.5996,125400.0
2012-07-05 12:50:00,48.14,48.16,48.1,48.12,106500.0,34.5996,34.614,34.5708,34.5852,106500.0
2012-07-05 13:00:00,48.13,48.14,48.09,48.12,118000.0,34.5924,34.5996,34.5636,34.5852,118000.0
2012-07-05 13:10:00,48.13,48.14,48.07,48.14,102200.0,34.5924,34.5996,34.5493,34.5996,102200.0
2012-07-05 13:20:00,48.14,48.19,48.12,48.18,79500.0,34.5996,34.6355,34.5852,34.6283,79500.0
2012-07-05 13:30:00,48.18,48.21,48.15,48.2,55000.0,34.6283,34.6499,34.6068,34.6427,55000.0
2012-07-05 13:40:00,48.2,48.29,48.19,48.27,89400.0,34.6427,34.7074,34.6355,34.693,89400.0
2012-07-05 13:50:00,48.26,48.27,48.2,48.24,136700.0,34.6858,34.693,34.6427,34.6715,136700.0
2012-07-05 14:00:00,48.24,48.25,48.18,48.18,66700.0,34.6715,34.6786,34.6283,34.6283,66700.0
2012-07-05 14:10:00,48.18,48.19,48.14,48.19,71200.0,34.6283,34.6355,34.5996,34.6355,71200.0
2012-07-05 14:20:00,48.18,48.2,48.16,48.16,76500.0,34.6283,34.6427,34.614,34.614,76500.0
2012-07-05 14:30:00,48.16,48.16,48.09,48.12,74600.0,34.614,34.614,34.5636,34.5852,74600.0
2012-07-05 14:40:00,48.13,48.21,48.12,48.21,70300.0,34.5924,34.6499,34.5852,34.6499,70300.0
2012-07-05 14:50:00,48.21,48.25,48.2,48.23,123200.0,34.6499,34.6786,34.6427,34.6643,123200.0
2012-07-05 15:00:00,48.22,48.22,48.16,48.2,108800.0,34.6571,34.6571,34.614,34.6427,108800.0
2012-07-05 15:10:00,48.19,48.25,48.18,48.22,143300.0,34.6355,34.6786,34.6283,34.6571,143300.0
2012-07-05 15:20:00,48.22,48.3,48.22,48.3,204800.0,34.6571,34.7146,34.6571,34.7146,204800.0
2012-07-05 15:30:00,48.3,48.32,48.23,48.24,198300.0,34.7146,34.729,34.6643,34.6715,198300.0
2012-07-05 15:40:00,48.23,48.25,48.15,48.16,361000.0,34.6643,34.6786,34.6068,34.614,361000.0
2012-07-05 15:50:00,48.16,48.17,48.11,48.11,467300.0,34.614,34.6211,34.578,34.578,467300.0
2012-07-06 09:30:00,47.82,48.01,47.7,47.91,236400.0,34.3696,34.5061,34.2833,34.4343,236400.0
2012-07-06 09:40:00,47.91,47.95,47.87,47.92,211700.0,34.4343,34.463,34.4055,34.4415,211700.0
2012-07-06 09:50:00,47.92,48.0,47.92,47.98,99500.0,34.4415,34.499,34.4415,34.4846,99500.0
2012-07-06 10:00:00,47.98,48.04,47.97,48.01,127900.0,34.4846,34.5277,34.4774,34.5061,127900.0
2012-07-06 10:10:00,48.01,48.05,47.99,48.04,145700.0,34.5061,34.5349,34.4918,34.5277,145700.0
2012-07-06 10:20:00,48.04,48.1,48.03,48.08,92400.0,34.5277,34.5708,34.5205,34.5565,92400.0
2012-07-06 10:30:00,48.08,48.09,48.03,48.09,90500.0,34.5565,34.5636,34.5205,34.5636,90500.0
2012-07-06 10:40:00,48.09,48.1,48.03,48.07,62000.0,34.5636,34.5708,34.5205,34.5493,62000.0
2012-07-06 10:50:00,48.07,48.09,48.04,48.08,48400.0,34.5493,34.5636,34.5277,34.5565,48400.0
2012-07-06 11:00:00,48.09,48.09,48.04,48.09,103600.0,34.5636,34.5636,34.5277,34.5636,103600.0
2012-07-06 11:10:00,48.1,48.16,48.07,48.16,103100.0,34.5708,34.614,34.5493,34.614,103100.0
2012-07-06 11:20:00,48.16,48.17,48.09,48.09,74000.0,34.614,34.6211,34.5636,34.5636,74000.0
2012-07-06 11:30:00,48.08,48.09,48.04,48.05,76900.0,34.5565,34.5636,34.5277,34.5349,76900.0
2012-07-06 11:40:00,48.05,48.09,48.04,48.08,55800.0,34.5349,34.5636,34.5277,34.5565,55800.0
2012-07-06 11:50:00,48.08,48.1,48.06,48.09,112500.0,34.5565,34.5708,34.5421,34.5636,112500.0
2012-07-06 12:00:00,48.08,48.16,48.08,48.16,146600.0,34.5565,34.614,34.5565,34.614,146600.0
2012-07-06 12:10:00,48.15,48.18,48.13,48.15,117100.0,34.6068,34.6283,34.5924,34.6068,117100.0
2012-07-06 12:20:00,48.15,48.16,48.13,48.14,71000.0,34.6068,34.614,34.5924,34.5996,71000.0
2012-07-06 12:30:00,48.13,48.15,48.1,48.11,60400.0,34.5924,34.6068,34.5708,34.578,60400.0
2012-07-06 12:40:00,48.11,48.2,48.1,48.19,115400.0,34.578,34.6427,34.5708,34.6355,115400.0
2012-07-06 12:50:00,48.19,48.22,48.19,48.2,56000.0,34.6355,34.6571,34.6355,34.6427,56000.0
2012-07-06 13:00:00,48.2,48.21,48.18,48.2,63200.0,34.6427,34.6499,34.6283,34.6427,63200.0
2012-07-06 13:10:00,48.2,48.28,48.2,48.26,72700.0,34.6427,34.7002,34.6427,34.6858,72700.0
2012-07-06 13:20:00,48.25,48.26,48.16,48.17,58500.0,34.6786,34.6858,34.614,34.6211,58500.0
2012-07-06 13:30:00,48.16,48.17,48.12,48.13,60000.0,34.614,34.6211,34.5852,34.5924,60000.0
2012-07-06 13:40:00,48.13,48.13,48.07,48.09,190300.0,34.5924,34.5924,34.5493,34.5636,190300.0
2012-07-06 13:50:00,48.09,48.12,48.02,48.04,76700.0,34.5636,34.5852,34.5133,34.5277,76700.0
2012-07-06 14:00:00,48.03,48.06,48.01,48.01,57800.0,34.5205,34.5421,34.5061,34.5061,57800.0
2012-07-06 14:10:00,48.01,48.07,48.01,48.04,76200.0,34.5061,34.5493,34.5061,34.5277,76200.0
2012-07-06 14:20:00,48.04,48.07,48.04,48.07,94200.0,34.5277,34.5493,34.5277,34.5493,94200.0
2012-07-06 14:30:00,48.06,48.1,48.05,48.1,79200.0,34.5421,34.5708,34.5349,34.5708,79200.0
2012-07-06 14:40:00,48.1,48.1,48.06,48.07,79000.0,34.5708,34.5708,34.5421,34.5493,79000.0
2012-07-06 14:50:00,48.08,48.09,48.03,48.04,85300.0,34.5565,34.5636,34.5205,34.5277,85300.0
2012-07-06 15:00:00,48.04,48.05,48.01,48.03,107900.0,34.5277,34.5349,34.5061,34.5205,107900.0
2012-07-06 15:10:00,48.04,48.08,48.03,48.06,108800.0,34.5277,34.5565,34.5205,34.5421,108800.0
2012-07-06 15:20:00,48.07,48.08,48.03,48.08,94200.0,34.5493,34.5565,34.5205,34.5565,94200.0
2012-07-06 15:30:00,48.09,48.19,48.08,48.17,259400.0,34.5636,34.6355,34.5565,34.6211,259400.0
2012-07-06 15:40:00,48.16,48.22,48.14,48.15,323900.0,34.614,34.6571,34.5996,34.6068,323900.0
2012-07-06 15:50:00,48.15,48.21,48.13,48.14,487600.0,34.6068,34.6499,34.5924,34.5996,487600.0
2012-07-09 09:30:00,47.83,48.0,47.08,47.08,833000.0,34.3768,34.499,33.8377,33.8377,833000.0
2012-07-09 09:40:00,47.08,47.12,46.9,47.0,699500.0,33.8377,33.8665,33.7084,33.7802,699500.0
2012-07-09 09:50:00,46.99,47.12,46.91,47.08,433700.0,33.773,33.8665,33.7155,33.8377,433700.0
2012-07-09 10:00:00,47.08,47.19,47.0,47.19,281700.0,33.8377,33.9168,33.7802,33.9168,281700.0
2012-07-09 10:10:00,47.18,47.26,47.16,47.23,382000.0,33.9096,33.9671,33.8952,33.9455,382000.0
2012-07-09 10:20:00,47.23,47.28,47.2,47.26,288000.0,33.9455,33.9815,33.924,33.9671,288000.0
2012-07-09 10:30:00,47.26,47.33,47.2,47.29,404600.0,33.9671,34.0174,33.924,33.9887,404600.0
2012-07-09 10:40:00,47.3,47.35,47.23,47.3,223000.0,33.9959,34.0318,33.9455,33.9959,223000.0
2012-07-09 10:50:00,47.29,47.34,47.27,47.3,244700.0,33.9887,34.0246,33.9743,33.9959,244700.0
2012-07-09 11:00:00,47.3,47.36,47.29,47.31,138600.0,33.9959,34.039,33.9887,34.003,138600.0
2012-07-09 11:10:00,47.32,47.33,47.21,47.3,170600.0,34.0102,34.0174,33.9312,33.9959,170600.0
2012-07-09 11:20:00,47.3,47.37,47.3,47.36,149400.0,33.9959,34.0462,33.9959,34.039,149400.0
2012-07-09 11:30:00,47.36,47.36,47.29,47.3,133200.0,34.039,34.039,33.9887,33.9959,133200.0
2012-07-09 11:40:00,47.3,47.32,47.24,47.24,107500.0,33.9959,34.0102,33.9527,33.9527,107500.0
2012-07-09 11:50:00,47.25,47.25,47.12,47.12,132200.0,33.9599,33.9599,33.8665,33.8665,132200.0
2012-07-09 12:00:00,47.13,47.16,47.08,47.08,123200.0,33.8737,33.8952,33.8377,33.8377,123200.0
2012-07-09 12:10:00,47.08,47.13,47.0,47.02,179600.0,33.8377,33.8737,33.7802,33.7946,179600.0
2012-07-09 12:20:00,47.03,47.03,46.94,46.99,141800.0,33.8018,33.8018,33.7371,33.773,141800.0
2012-07-09 12:30:00,47.0,47.09,47.0,47.03,123400.0,33.7802,33.8449,33.7802,33.8018,123400.0
2012-07-09 12:40:00,47.04,47.1,47.02,47.1,66600.0,33.809,33.8521,33.7946,33.8521,66600.0
2012-07-09 12:50:00,47.09,47.12,47.0,47.02,118600.0,33.8449,33.8665,33.7802,33.7946,118600.0
2012-07-09 13:00:00,47.01,47.11,47.01,47.1,122700.0,33.7874,33.8593,33.7874,33.8521,122700.0
2012-07-09 13:10:00,47.09,47.23,47.09,47.17,143800.0,33.8449,33.9455,33.8449,33.9024,143800.0
2012-07-09 13:20:00,47.17,47.2,47.07,47.1,301100.0,33.9024,33.924,33.8305,33.8521,301100.0
2012-07-09 13:30:00,47.09,47.12,47.02,47.08,194400.0,33.8449,33.8665,33.7946,33.8377,194400.0
2012-07-09 13:40:00,47.08,47.16,47.07,47.12,131100.0,33.8377,33.8952,33.8305,33.8665,131100.0
2012-07-09 13:50:00,47.12,47.19,47.08,47.17,101400.0,33.8665,33.9168,33.8377,33.9024,101400.0
2012-07-09 14:00:00,47.18,47.21,47.16,47.16,219100.0,33.9096,33.9312,33.8952,33.8952,219100.0
2012-07-09 14:10:00,47.16,47.21,47.13,47.14,184700.0,33.8952,33.9312,33.8737,33.8809,184700.0
2012-07-09 14:20:00,47.14,47.21,47.13,47.19,138900.0,33.8809,33.9312,33.8737,33.9168,138900.0
2012-07-09 14:30:00,47.19,47.22,47.16,47.18,155500.0,33.9168,33.9384,33.8952,33.9096,155500.0
2012-07-09 14:40:00,47.19,47.2,47.13,47.17,121700.0,33.9168,33.924,33.8737,33.9024,121700.0
2012-07-09 14:50:00,47.17,47.22,47.17,47.2,128100.0,33.9024,33.9384,33.9024,33.924,128100.0
2012-07-09 15:00:00,47.21,47.25,47.19,47.23,216900.0,33.9312,33.9599,33.9168,33.9455,216900.0
2012-07-09 15:10:00,47.22,47.24,47.15,47.15,253600.0,33.9384,33.9527,33.888,33.888,253600.0
2012-07-09 15:20:00,47.15,47.21,47.14,47.2,268200.0,33.888,33.9312,33.8809,33.924,268200.0
2012-07-09 15:30:00,47.21,47.3,47.2,47.27,294700.0,33.9312,33.9959,33.924,33.9743,294700.0
2012-07-09 15:40:00,47.27,47.34,47.26,47.34,435500.0,33.9743,34.0246,33.9671,34.0246,435500.0
2012-07-09 15:50:00,47.33,47.36,47.28,47.3,773400.0,34.0174,34.039,33.9815,33.9959,773400.0
2012-07-10 09:30:00,47.35,47.54,47.35,47.45,228300.0,34.0318,34.1683,34.0318,34.1037,228300.0
2012-07-10 09:40:00,47.44,47.48,47.4,47.41,212100.0,34.0965,34.1252,34.0677,34.0749,212100.0
2012-07-10 09:50:00,47.4,47.48,47.38,47.38,131800.0,34.0677,34.1252,34.0534,34.0534,131800.0
2012-07-10 10:00:00,47.39,47.45,47.36,47.37,153900.0,34.0605,34.1037,34.039,34.0462,153900.0
2012-07-10 10:10:00,47.38,47.39,47.3,47.35,136300.0,34.0534,34.0605,33.9959,34.0318,136300.0
2012-07-10 10:20:00,47.34,47.39,47.32,47.39,102200.0,34.0246,34.0605,34.0102,34.0605,102200.0
2012-07-10 10:30:00,47.39,47.39,47.28,47.3,127800.0,34.0605,34.0605,33.9815,33.9959,127800.0
2012-07-10 10:40:00,47.3,47.31,47.26,47.31,77700.0,33.9959,34.003,33.9671,34.003,77700.0
2012-07-10 10:50:00,47.3,47.35,47.28,47.3,96900.0,33.9959,34.0318,33.9815,33.9959,96900.0
2012-07-10 11:00:00,47.31,47.33,47.26,47.29,82400.0,34.003,34.0174,33.9671,33.9887,82400.0
2012-07-10 11:10:00,47.28,47.38,47.28,47.37,69900.0,33.9815,34.0534,33.9815,34.0462,69900.0
2012-07-10 11:20:00,47.37,47.4,47.36,47.39,72100.0,34.0462,34.0677,34.039,34.0605,72100.0
2012-07-10 11:30:00,47.38,47.41,47.36,47.39,167300.0,34.0534,34.0749,34.039,34.0605,167300.0
2012-07-10 11:40:00,47.39,47.41,47.36,47.36,71000.0,34.0605,34.0749,34.039,34.039,71000.0
2012-07-10 11:50:00,47.37,47.4,47.34,47.36,67700.0,34.0462,34.0677,34.0246,34.039,67700.0
2012-07-10 12:00:00,47.35,47.37,47.33,47.37,128800.0,34.0318,34.0462,34.0174,34.0462,128800.0
2012-07-10 12:10:00,47.37,47.37,47.28,47.29,247700.0,34.0462,34.0462,33.9815,33.9887,247700.0
2012-07-10 12:20:00,47.3,47.3,47.25,47.25,60200.0,33.9959,33.9959,33.9599,33.9599,60200.0
2012-07-10 12:30:00,47.26,47.34,47.25,47.34,61800.0,33.9671,34.0246,33.9599,34.0246,61800.0
2012-07-10 12:40:00,47.34,47.36,47.31,47.32,47800.0,34.0246,34.039,34.003,34.0102,47800.0
2012-07-10 12:50:00,47.33,47.34,47.31,47.32,41800.0,34.0174,34.0246,34.003,34.0102,41800.0
2012-07-10 13:00:00,47.32,47.33,47.3,47.33,54100.0,34.0102,34.0174,33.9959,34.0174,54100.0
2012-07-10 13:10:00,47.32,47.34,47.29,47.31,48300.0,34.0102,34.0246,33.9887,34.003,48300.0
2012-07-10 13:20:00,47.31,47.31,47.27,47.29,86700.0,34.003,34.003,33.9743,33.9887,86700.0
2012-07-10 13:30:00,47.29,47.3,47.21,47.22,136600.0,33.9887,33.9959,33.9312,33.9384,136600.0
2012-07-10 13:40:00,47.22,47.23,47.15,47.16,103600.0,33.9384,33.9455,33.888,33.8952,103600.0
2012-07-10 13:50:00,47.15,47.22,47.15,47.19,111900.0,33.888,33.9384,33.888,33.9168,111900.0
2012-07-10 14:00:00,47.2,47.23,47.17,47.22,127000.0,33.924,33.9455,33.9024,33.9384,127000.0
2012-07-10 14:10:00,47.23,47.26,47.15,47.16,90300.0,33.9455,33.9671,33.888,33.8952,90300.0
2012-07-10 14:20:00,47.15,47.18,47.11,47.11,69900.0,33.888,33.9096,33.8593,33.8593,69900.0
2012-07-10 14:30:00,47.12,47.12,47.04,47.08,78900.0,33.8665,33.8665,33.809,33.8377,78900.0
2012-07-10 14:40:00,47.08,47.13,47.01,47.03,182200.0,33.8377,33.8737,33.7874,33.8018,182200.0
2012-07-10 14:50:00,47.03,47.04,46.96,46.96,244500.0,33.8018,33.809,33.7515,33.7515,244500.0
2012-07-10 15:00:00,46.97,47.02,46.94,46.95,211600.0,33.7587,33.7946,33.7371,33.7443,211600.0
2012-07-10 15:10:00,46.95,46.97,46.9,46.96,138900.0,33.7443,33.7587,33.7084,33.7515,138900.0
2012-07-10 15:20:00,46.96,46.98,46.88,46.89,191700.0,33.7515,33.7659,33.694,33.7012,191700.0
2012-07-10 15:30:00,46.88,46.9,46.8,46.9,360300.0,33.694,33.7084,33.6365,33.7084,360300.0
2012-07-10 15:40:00,46.89,46.96,46.84,46.92,408500.0,33.7012,33.7515,33.6652,33.7227,408500.0
2012-07-10 15:50:00,46.91,46.99,46.91,46.93,620600.0,33.7155,33.773,33.7155,33.7299,620600.0
2012-07-11 09:30:00,47.12,47.3,46.94,47.09,275600.0,33.8665,33.9959,33.7371,33.8449,275600.0
2012-07-11 09:40:00,47.09,47.12,46.83,46.85,275800.0,33.8449,33.8665,33.658,33.6724,275800.0
2012-07-11 09:50:00,46.86,46.9,46.82,46.85,195500.0,33.6796,33.7084,33.6509,33.6724,195500.0
2012-07-11 10:00:00,46.85,46.9,46.83,46.86,157100.0,33.6724,33.7084,33.658,33.6796,157100.0
2012-07-11 10:10:00,46.86,46.89,46.8,46.86,205200.0,33.6796,33.7012,33.6365,33.6796,205200.0
2012-07-11 10:20:00,46.86,46.88,46.79,46.81,115000.0,33.6796,33.694,33.6293,33.6437,115000.0
2012-07-11 10:30:00,46.82,46.82,46.73,46.73,230800.0,33.6509,33.6509,33.5862,33.5862,230800.0
2012-07-11 10:40:00,46.73,46.8,46.72,46.75,139400.0,33.5862,33.6365,33.579,33.6006,139400.0
2012-07-11 10:50:00,46.76,46.8,46.74,46.79,106700.0,33.6077,33.6365,33.5934,33.6293,106700.0
2012-07-11 11:00:00,46.78,46.98,46.77,46.96,166100.0,33.6221,33.7659,33.6149,33.7515,166100.0
2012-07-11 11:10:00,46.97,46.99,46.93,46.93,173200.0,33.7587,33.773,33.7299,33.7299,173200.0
2012-07-11 11:20:00,46.93,47.0,46.92,46.99,102500.0,33.7299,33.7802,33.7227,33.773,102500.0
2012-07-11 11:30:00,46.98,46.99,46.93,46.94,184700.0,33.7659,33.773,33.7299,33.7371,184700.0
2012-07-11 11:40:00,46.95,47.01,46.93,46.95,174100.0,33.7443,33.7874,33.7299,33.7443,174100.0
2012-07-11 11:50:00,46.95,46.96,46.93,46.94,81700.0,33.7443,33.7515,33.7299,33.7371,81700.0
2012-07-11 12:00:00,46.93,47.01,46.93,46.97,132200.0,33.7299,33.7874,33.7299,33.7587,132200.0
2012-07-11 12:10:00,46.96,46.97,46.86,46.86,73600.0,33.7515,33.7587,33.6796,33.6796,73600.0
2012-07-11 12:20:00,46.86,46.91,46.83,46.83,97600.0,33.6796,33.7155,33.658,33.658,97600.0
2012-07-11 12:30:00,46.84,46.85,46.8,46.8,96000.0,33.6652,33.6724,33.6365,33.6365,96000.0
2012-07-11 12:40:00,46.8,46.9,46.8,46.88,105900.0,33.6365,33.7084,33.6365,33.694,105900.0
2012-07-11 12:50:00,46.89,46.9,46.85,46.87,63800.0,33.7012,33.7084,33.6724,33.6868,63800.0
2012-07-11 13:00:00,46.87,46.93,46.85,46.92,94400.0,33.6868,33.7299,33.6724,33.7227,94400.0
2012-07-11 13:10:00,46.92,46.94,46.84,46.85,106200.0,33.7227,33.7371,33.6652,33.6724,106200.0
2012-07-11 13:20:00,46.85,46.89,46.82,46.83,67400.0,33.6724,33.7012,33.6509,33.658,67400.0
2012-07-11 13:30:00,46.82,46.83,46.77,46.8,82300.0,33.6509,33.658,33.6149,33.6365,82300.0
2012-07-11 13:40:00,46.8,46.86,46.8,46.85,63200.0,33.6365,33.6796,33.6365,33.6724,63200.0
2012-07-11 13:50:00,46.85,46.87,46.82,46.83,105400.0,33.6724,33.6868,33.6509,33.658,105400.0
2012-07-11 14:00:00,46.84,46.88,46.72,46.78,174800.0,33.6652,33.694,33.579,33.6221,174800.0
2012-07-11 14:10:00,46.79,46.84,46.77,46.8,161900.0,33.6293,33.6652,33.6149,33.6365,161900.0
2012-07-11 14:20:00,46.8,46.83,46.72,46.75,134400.0,33.6365,33.658,33.579,33.6006,134400.0
2012-07-11 14:30:00,46.74,46.75,46.7,46.73,123300.0,33.5934,33.6006,33.5646,33.5862,123300.0
2012-07-11 14:40:00,46.72,46.78,46.71,46.77,128600.0,33.579,33.6221,33.5718,33.6149,128600.0
2012-07-11 14:50:00,46.77,46.8,46.69,46.69,206300.0,33.6149,33.6365,33.5574,33.5574,206300.0
2012-07-11 15:00:00,46.7,46.79,46.7,46.79,250300.0,33.5646,33.6293,33.5646,33.6293,250300.0
2012-07-11 15:10:00,46.79,46.8,46.74,46.79,158400.0,33.6293,33.6365,33.5934,33.6293,158400.0
2012-07-11 15:20:00,46.8,46.8,46.74,46.78,169800.0,33.6365,33.6365,33.5934,33.6221,169800.0
2012-07-11 15:30:00,46.78,46.81,46.76,46.79,214300.0,33.6221,33.6437,33.6077,33.6293,214300.0
2012-07-11 15:40:00,46.79,46.89,46.77,46.87,499800.0,33.6293,33.7012,33.6149,33.6868,499800.0
2012-07-11 15:50:00,46.87,46.94,46.84,46.87,638000.0,33.6868,33.7371,33.6652,33.6868,638000.0
2012-07-12 09:30:00,46.62,46.85,46.62,46.81,199200.0,33.5071,33.6724,33.5071,33.6437,199200.0
2012-07-12 09:40:00,46.8,47.16,46.78,47.14,234100.0,33.6365,33.8952,33.6221,33.8809,234100.0
2012-07-12 09:50:00,47.14,47.14,47.01,47.13,172000.0,33.8809,33.8809,33.7874,33.8737,172000.0
2012-07-12 10:00:00,47.12,47.13,46.98,47.04,164600.0,33.8665,33.8737,33.7659,33.809,164600.0
2012-07-12 10:10:00,47.05,47.06,46.97,47.01,270400.0,33.8162,33.8234,33.7587,33.7874,270400.0
2012-07-12 10:20:00,47.0,47.01,46.94,46.97,139300.0,33.7802,33.7874,33.7371,33.7587,139300.0
2012-07-12 10:30:00,46.97,47.05,46.95,47.04,226000.0,33.7587,33.8162,33.7443,33.809,226000.0
2012-07-12 10:40:00,47.03,47.04,46.94,46.97,105300.0,33.8018,33.809,33.7371,33.7587,105300.0
2012-07-12 10:50:00,46.97,47.02,46.93,47.01,103300.0,33.7587,33.7946,33.7299,33.7874,103300.0
2012-07-12 11:00:00,47.0,47.12,47.0,47.12,180300.0,33.7802,33.8665,33.7802,33.8665,180300.0
2012-07-12 11:10:00,47.12,47.15,47.09,47.13,119100.0,33.8665,33.888,33.8449,33.8737,119100.0
2012-07-12 11:20:00,47.14,47.25,47.14,47.22,199200.0,33.8809,33.9599,33.8809,33.9384,199200.0
2012-07-12 11:30:00,47.22,47.28,47.15,47.25,204300.0,33.9384,33.9815,33.888,33.9599,204300.0
2012-07-12 11:40:00,47.25,47.39,47.23,47.37,219100.0,33.9599,34.0605,33.9455,34.0462,219100.0
2012-07-12 11:50:00,47.38,47.5,47.37,47.5,278800.0,34.0534,34.1396,34.0462,34.1396,278800.0
2012-07-12 12:00:00,47.5,47.53,47.43,47.45,238700.0,34.1396,34.1612,34.0893,34.1037,238700.0
2012-07-12 12:10:00,47.44,47.52,47.42,47.51,189000.0,34.0965,34.154,34.0821,34.1468,189000.0
2012-07-12 12:20:00,47.51,47.64,47.5,47.59,328900.0,34.1468,34.2402,34.1396,34.2043,328900.0
2012-07-12 12:30:00,47.58,47.67,47.57,47.59,185900.0,34.1971,34.2618,34.1899,34.2043,185900.0
2012-07-12 12:40:00,47.59,47.68,47.58,47.63,218100.0,34.2043,34.269,34.1971,34.233,218100.0
2012-07-12 12:50:00,47.62,47.65,47.59,47.62,203300.0,34.2258,34.2474,34.2043,34.2258,203300.0
2012-07-12 13:00:00,47.61,47.71,47.59,47.71,106100.0,34.2187,34.2905,34.2043,34.2905,106100.0
2012-07-12 13:10:00,47.71,47.8,47.71,47.72,138000.0,34.2905,34.3552,34.2905,34.2977,138000.0
2012-07-12 13:20:00,47.72,47.83,47.71,47.75,147500.0,34.2977,34.3768,34.2905,34.3193,147500.0
2012-07-12 13:30:00,47.74,47.79,47.7,47.7,200800.0,34.3121,34.348,34.2833,34.2833,200800.0
2012-07-12 13:40:00,47.7,47.74,47.67,47.72,164500.0,34.2833,34.3121,34.2618,34.2977,164500.0
2012-07-12 13:50:00,47.71,47.73,47.59,47.61,150700.0,34.2905,34.3049,34.2043,34.2187,150700.0
2012-07-12 14:00:00,47.6,47.69,47.59,47.64,211600.0,34.2115,34.2762,34.2043,34.2402,211600.0
2012-07-12 14:10:00,47.64,47.66,47.59,47.59,226500.0,34.2402,34.2546,34.2043,34.2043,226500.0
2012-07-12 14:20:00,47.6,47.66,47.59,47.64,202400.0,34.2115,34.2546,34.2043,34.2402,202400.0
2012-07-12 14:30:00,47.64,47.72,47.63,47.7,193000.0,34.2402,34.2977,34.233,34.2833,193000.0
2012-07-12 14:40:00,47.7,47.71,47.62,47.68,335900.0,34.2833,34.2905,34.2258,34.269,335900.0
2012-07-12 14:50:00,47.68,47.7,47.65,47.7,222600.0,34.269,34.2833,34.2474,34.2833,222600.0
2012-07-12 15:00:00,47.7,47.7,47.65,47.69,251300.0,34.2833,34.2833,34.2474,34.2762,251300.0
2012-07-12 15:10:00,47.69,47.74,47.65,47.65,400900.0,34.2762,34.3121,34.2474,34.2474,400900.0
2012-07-12 15:20:00,47.65,47.85,47.63,47.78,423300.0,34.2474,34.3912,34.233,34.3408,423300.0
2012-07-12 15:30:00,47.77,47.78,47.67,47.73,240100.0,34.3337,34.3408,34.2618,34.3049,240100.0
2012-07-12 15:40:00,47.73,47.77,47.58,47.59,451500.0,34.3049,34.3337,34.1971,34.2043,451500.0
2012-07-12 15:50:00,47.6,47.63,47.52,47.52,831600.0,34.2115,34.233,34.154,34.154,831600.0
2012-07-13 09:30:00,47.62,47.68,47.45,47.67,159400.0,34.2258,34.269,34.1037,34.2618,159400.0
2012-07-13 09:40:00,47.68,47.96,47.67,47.85,170800.0,34.269,34.4702,34.2618,34.3912,170800.0
2012-07-13 09:50:00,47.86,47.89,47.75,47.78,163800.0,34.3983,34.4199,34.3193,34.3408,163800.0
2012-07-13 10:00:00,47.79,47.86,47.75,47.83,199600.0,34.348,34.3983,34.3193,34.3768,199600.0
2012-07-13 10:10:00,47.83,47.87,47.79,47.82,150300.0,34.3768,34.4055,34.348,34.3696,150300.0
2012-07-13 10:20:00,47.83,47.84,47.8,47.83,132200.0,34.3768,34.384,34.3552,34.3768,132200.0
2012-07-13 10:30:00,47.83,47.86,47.81,47.86,236000.0,34.3768,34.3983,34.3624,34.3983,236000.0
2012-07-13 10:40:00,47.86,48.04,47.85,48.01,183400.0,34.3983,34.5277,34.3912,34.5061,183400.0
2012-07-13 10:50:00,48.02,48.05,47.92,47.94,190300.0,34.5133,34.5349,34.4415,34.4558,190300.0
2012-07-13 11:00:00,47.95,48.02,47.93,47.99,158900.0,34.463,34.5133,34.4487,34.4918,158900.0
2012-07-13 11:10:00,47.99,48.04,47.97,48.03,92600.0,34.4918,34.5277,34.4774,34.5205,92600.0
2012-07-13 11:20:00,48.03,48.1,48.03,48.09,86300.0,34.5205,34.5708,34.5205,34.5636,86300.0
2012-07-13 11:30:00,48.09,48.15,48.08,48.08,67300.0,34.5636,34.6068,34.5565,34.5565,67300.0
2012-07-13 11:40:00,48.09,48.17,48.04,48.16,90500.0,34.5636,34.6211,34.5277,34.614,90500.0
2012-07-13 11:50:00,48.15,48.2,48.14,48.18,58900.0,34.6068,34.6427,34.5996,34.6283,58900.0
2012-07-13 12:00:00,48.17,48.19,48.13,48.14,40700.0,34.6211,34.6355,34.5924,34.5996,40700.0
2012-07-13 12:10:00,48.14,48.17,48.13,48.13,34800.0,34.5996,34.6211,34.5924,34.5924,34800.0
2012-07-13 12:20:00,48.14,48.14,48.04,48.05,79300.0,34.5996,34.5996,34.5277,34.5349,79300.0
2012-07-13 12:30:00,48.06,48.08,48.04,48.05,97000.0,34.5421,34.5565,34.5277,34.5349,97000.0
2012-07-13 12:40:00,48.04,48.06,48.02,48.03,69000.0,34.5277,34.5421,34.5133,34.5205,69000.0
2012-07-13 12:50:00,48.04,48.05,48.02,48.04,36700.0,34.5277,34.5349,34.5133,34.5277,36700.0
2012-07-13 13:00:00,48.02,48.06,48.02,48.02,48000.0,34.5133,34.5421,34.5133,34.5133,48000.0
2012-07-13 13:10:00,48.02,48.03,47.98,48.0,103100.0,34.5133,34.5205,34.4846,34.499,103100.0
2012-07-13 13:20:00,47.99,48.01,47.95,47.97,61900.0,34.4918,34.5061,34.463,34.4774,61900.0
2012-07-13 13:30:00,47.98,48.0,47.94,47.95,69700.0,34.4846,34.499,34.4558,34.463,69700.0
2012-07-13 13:40:00,47.95,47.97,47.93,47.93,78100.0,34.463,34.4774,34.4487,34.4487,78100.0
2012-07-13 13:50:00,47.93,47.95,47.89,47.89,81200.0,34.4487,34.463,34.4199,34.4199,81200.0
2012-07-13 14:00:00,47.9,47.95,47.89,47.95,71000.0,34.4271,34.463,34.4199,34.463,71000.0
2012-07-13 14:10:00,47.95,48.0,47.94,47.97,74000.0,34.463,34.499,34.4558,34.4774,74000.0
2012-07-13 14:20:00,47.97,47.97,47.93,47.95,75300.0,34.4774,34.4774,34.4487,34.463,75300.0
2012-07-13 14:30:00,47.95,47.96,47.94,47.95,74400.0,34.463,34.4702,34.4558,34.463,74400.0
2012-07-13 14:40:00,47.95,47.98,47.95,47.97,63100.0,34.463,34.4846,34.463,34.4774,63100.0
2012-07-13 14:50:00,47.98,48.0,47.97,47.98,88400.0,34.4846,34.499,34.4774,34.4846,88400.0
2012-07-13 15:00:00,47.99,48.03,47.98,47.99,146300.0,34.4918,34.5205,34.4846,34.4918,146300.0
2012-07-13 15:10:00,48.0,48.05,47.99,48.05,148500.0,34.499,34.5349,34.4918,34.5349,148500.0
2012-07-13 15:20:00,48.05,48.09,48.02,48.02,221300.0,34.5349,34.5636,34.5133,34.5133,221300.0
2012-07-13 15:30:00,48.02,48.06,48.01,48.01,163800.0,34.5133,34.5421,34.5061,34.5061,163800.0
2012-07-13 15:40:00,48.02,48.09,48.0,48.05,316600.0,34.5133,34.5636,34.499,34.5349,316600.0
2012-07-13 15:50:00,48.05,48.07,48.01,48.05,452700.0,34.5349,34.5493,34.5061,34.5349,452700.0
2012-07-16 09:30:00,47.89,47.89,47.56,47.74,257100.0,34.4199,34.4199,34.1827,34.3121,257100.0
2012-07-16 09:40:00,47.73,47.78,47.62,47.71,128300.0,34.3049,34.3408,34.2258,34.2905,128300.0
2012-07-16 09:50:00,47.7,47.76,47.54,47.54,169100.0,34.2833,34.3265,34.1683,34.1683,169100.0
2012-07-16 10:00:00,47.55,47.72,47.54,47.72,158500.0,34.1755,34.2977,34.1683,34.2977,158500.0
2012-07-16 10:10:00,47.73,47.76,47.69,47.71,110700.0,34.3049,34.3265,34.2762,34.2905,110700.0
2012-07-16 10:20:00,47.72,47.73,47.65,47.73,114700.0,34.2977,34.3049,34.2474,34.3049,114700.0
2012-07-16 10:30:00,47.74,47.82,47.74,47.81,114300.0,34.3121,34.3696,34.3121,34.3624,114300.0
2012-07-16 10:40:00,47.8,47.92,47.79,47.9,143900.0,34.3552,34.4415,34.348,34.4271,143900.0
2012-07-16 10:50:00,47.9,47.96,47.89,47.92,122400.0,34.4271,34.4702,34.4199,34.4415,122400.0
2012-07-16 11:00:00,47.93,47.99,47.91,47.98,79800.0,34.4487,34.4918,34.4343,34.4846,79800.0
2012-07-16 11:10:00,47.98,48.07,47.96,48.07,122500.0,34.4846,34.5493,34.4702,34.5493,122500.0
2012-07-16 11:20:00,48.07,48.1,48.05,48.07,77800.0,34.5493,34.5708,34.5349,34.5493,77800.0
2012-07-16 11:30:00,48.06,48.92,48.04,48.13,201400.0,34.5421,35.1602,34.5277,34.5924,201400.0
2012-07-16 11:40:00,48.13,48.13,48.04,48.1,100500.0,34.5924,34.5924,34.5277,34.5708,100500.0
2012-07-16 11:50:00,48.1,48.11,48.0,48.04,105200.0,34.5708,34.578,34.499,34.5277,105200.0
2012-07-16 12:00:00,48.04,48.09,48.03,48.04,106800.0,34.5277,34.5636,34.5205,34.5277,106800.0
2012-07-16 12:10:00,48.03,48.03,47.99,48.0,61300.0,34.5205,34.5205,34.4918,34.499,61300.0
2012-07-16 12:20:00,48.0,48.0,47.94,47.96,72500.0,34.499,34.499,34.4558,34.4702,72500.0
2012-07-16 12:30:00,47.96,47.98,47.91,47.91,75500.0,34.4702,34.4846,34.4343,34.4343,75500.0
2012-07-16 12:40:00,47.9,47.93,47.89,47.91,49400.0,34.4271,34.4487,34.4199,34.4343,49400.0
2012-07-16 12:50:00,47.91,47.93,47.89,47.91,76600.0,34.4343,34.4487,34.4199,34.4343,76600.0
2012-07-16 13:00:00,47.91,47.93,47.89,47.9,91000.0,34.4343,34.4487,34.4199,34.4271,91000.0
2012-07-16 13:10:00,47.89,47.94,47.88,47.94,55400.0,34.4199,34.4558,34.4127,34.4558,55400.0
2012-07-16 13:20:00,47.94,47.97,47.92,47.93,48700.0,34.4558,34.4774,34.4415,34.4487,48700.0
2012-07-16 13:30:00,47.93,47.96,47.91,47.96,53600.0,34.4487,34.4702,34.4343,34.4702,53600.0
2012-07-16 13:40:00,47.95,47.99,47.93,47.98,85200.0,34.463,34.4918,34.4487,34.4846,85200.0
2012-07-16 13:50:00,47.98,48.02,47.97,47.99,50800.0,34.4846,34.5133,34.4774,34.4918,50800.0
2012-07-16 14:00:00,47.98,48.04,47.98,48.04,74700.0,34.4846,34.5277,34.4846,34.5277,74700.0
2012-07-16 14:10:00,48.04,48.15,48.04,48.15,193800.0,34.5277,34.6068,34.5277,34.6068,193800.0
2012-07-16 14:20:00,48.15,48.18,48.12,48.17,96400.0,34.6068,34.6283,34.5852,34.6211,96400.0
2012-07-16 14:30:00,48.17,48.17,48.12,48.14,142100.0,34.6211,34.6211,34.5852,34.5996,142100.0
2012-07-16 14:40:00,48.15,48.16,48.11,48.16,68800.0,34.6068,34.614,34.578,34.614,68800.0
2012-07-16 14:50:00,48.16,48.17,48.1,48.13,115000.0,34.614,34.6211,34.5708,34.5924,115000.0
2012-07-16 15:00:00,48.13,48.14,48.09,48.11,102700.0,34.5924,34.5996,34.5636,34.578,102700.0
2012-07-16 15:10:00,48.11,48.15,48.09,48.15,99400.0,34.578,34.6068,34.5636,34.6068,99400.0
2012-07-16 15:20:00,48.15,48.15,48.1,48.12,140500.0,34.6068,34.6068,34.5708,34.5852,140500.0
2012-07-16 15:30:00,48.12,48.14,48.04,48.05,230300.0,34.5852,34.5996,34.5277,34.5349,230300.0
2012-07-16 15:40:00,48.05,48.08,48.02,48.07,267200.0,34.5349,34.5565,34.5133,34.5493,267200.0
2012-07-16 15:50:00,48.07,48.08,48.04,48.08,308500.0,34.5493,34.5565,34.5277,34.5565,308500.0
2012-07-17 09:30:00,48.49,48.57,48.25,48.5,235700.0,34.8511,34.9086,34.6786,34.8583,235700.0
2012-07-17 09:40:00,48.49,48.52,48.4,48.42,114200.0,34.8511,34.8727,34.7865,34.8008,114200.0
2012-07-17 09:50:00,48.42,48.57,48.38,48.48,152800.0,34.8008,34.9086,34.7721,34.844,152800.0
2012-07-17 10:00:00,48.49,48.49,48.15,48.17,124200.0,34.8511,34.8511,34.6068,34.6211,124200.0
2012-07-17 10:10:00,48.17,48.19,48.08,48.08,99100.0,34.6211,34.6355,34.5565,34.5565,99100.0
2012-07-17 10:20:00,48.08,48.12,48.05,48.08,140200.0,34.5565,34.5852,34.5349,34.5565,140200.0
2012-07-17 10:30:00,48.06,48.1,47.98,47.99,104100.0,34.5421,34.5708,34.4846,34.4918,104100.0
2012-07-17 10:40:00,47.98,48.02,47.98,47.99,127800.0,34.4846,34.5133,34.4846,34.4918,127800.0
2012-07-17 10:50:00,47.98,48.05,47.98,48.01,118100.0,34.4846,34.5349,34.4846,34.5061,118100.0
2012-07-17 11:00:00,48.02,48.13,47.98,48.1,104800.0,34.5133,34.5924,34.4846,34.5708,104800.0
2012-07-17 11:10:00,48.11,48.14,48.04,48.05,70200.0,34.578,34.5996,34.5277,34.5349,70200.0
2012-07-17 11:20:00,48.04,48.08,48.03,48.04,52400.0,34.5277,34.5565,34.5205,34.5277,52400.0
2012-07-17 11:30:00,48.03,48.17,48.03,48.15,68100.0,34.5205,34.6211,34.5205,34.6068,68100.0
2012-07-17 11:40:00,48.14,48.25,48.14,48.25,73600.0,34.5996,34.6786,34.5996,34.6786,73600.0
2012-07-17 11:50:00,48.25,48.38,48.22,48.37,133800.0,34.6786,34.7721,34.6571,34.7649,133800.0
2012-07-17 12:00:00,48.36,48.43,48.33,48.33,129200.0,34.7577,34.808,34.7361,34.7361,129200.0
2012-07-17 12:10:00,48.34,48.34,48.24,48.27,81400.0,34.7433,34.7433,34.6715,34.693,81400.0
2012-07-17 12:20:00,48.27,48.32,48.27,48.27,85300.0,34.693,34.729,34.693,34.693,85300.0
2012-07-17 12:30:00,48.26,48.36,48.26,48.32,76100.0,34.6858,34.7577,34.6858,34.729,76100.0
2012-07-17 12:40:00,48.33,48.38,48.31,48.34,83400.0,34.7361,34.7721,34.7218,34.7433,83400.0
2012-07-17 12:50:00,48.33,48.34,48.24,48.25,58200.0,34.7361,34.7433,34.6715,34.6786,58200.0
2012-07-17 13:00:00,48.25,48.32,48.24,48.32,93300.0,34.6786,34.729,34.6715,34.729,93300.0
2012-07-17 13:10:00,48.32,48.34,48.27,48.34,86800.0,34.729,34.7433,34.693,34.7433,86800.0
2012-07-17 13:20:00,48.34,48.41,48.32,48.41,68600.0,34.7433,34.7936,34.729,34.7936,68600.0
2012-07-17 13:30:00,48.4,48.44,48.36,48.36,110800.0,34.7865,34.8152,34.7577,34.7577,110800.0
2012-07-17 13:40:00,48.37,48.42,48.34,48.39,108900.0,34.7649,34.8008,34.7433,34.7793,108900.0
2012-07-17 13:50:00,48.39,48.4,48.31,48.34,69500.0,34.7793,34.7865,34.7218,34.7433,69500.0
2012-07-17 14:00:00,48.34,48.43,48.33,48.42,131200.0,34.7433,34.808,34.7361,34.8008,131200.0
2012-07-17 14:10:00,48.42,48.48,48.41,48.45,69700.0,34.8008,34.844,34.7936,34.8224,69700.0
2012-07-17 14:20:00,48.45,48.48,48.4,48.46,96400.0,34.8224,34.844,34.7865,34.8296,96400.0
2012-07-17 14:30:00,48.47,48.47,48.36,48.36,75000.0,34.8368,34.8368,34.7577,34.7577,75000.0
2012-07-17 14:40:00,48.37,48.44,48.36,48.41,73000.0,34.7649,34.8152,34.7577,34.7936,73000.0
2012-07-17 14:50:00,48.42,48.46,48.41,48.43,50800.0,34.8008,34.8296,34.7936,34.808,50800.0
2012-07-17 15:00:00,48.43,48.44,48.32,48.34,101200.0,34.808,34.8152,34.729,34.7433,101200.0
2012-07-17 15:10:00,48.34,48.43,48.34,48.41,66800.0,34.7433,34.808,34.7433,34.7936,66800.0
2012-07-17 15:20:00,48.42,48.44,48.36,48.37,107700.0,34.8008,34.8152,34.7577,34.7649,107700.0
2012-07-17 15:30:00,48.37,48.38,48.29,48.3,118700.0,34.7649,34.7721,34.7074,34.7146,118700.0
2012-07-17 15:40:00,48.3,48.42,48.3,48.39,184700.0,34.7146,34.8008,34.7146,34.7793,184700.0
2012-07-17 15:50:00,48.39,48.43,48.37,48.42,350600.0,34.7793,34.808,34.7649,34.8008,350600.0
2012-07-18 09:30:00,48.29,48.39,48.11,48.28,114400.0,34.7074,34.7793,34.578,34.7002,114400.0
2012-07-18 09:40:00,48.29,48.4,48.29,48.4,57600.0,34.7074,34.7865,34.7074,34.7865,57600.0
2012-07-18 09:50:00,48.39,48.58,48.37,48.57,115200.0,34.7793,34.9158,34.7649,34.9086,115200.0
2012-07-18 10:00:00,48.58,48.69,48.54,48.61,119100.0,34.9158,34.9949,34.8871,34.9374,119100.0
2012-07-18 10:10:00,48.62,48.63,48.47,48.47,77400.0,34.9446,34.9518,34.8368,34.8368,77400.0
2012-07-18 10:20:00,48.47,48.58,48.47,48.55,72900.0,34.8368,34.9158,34.8368,34.8943,72900.0
2012-07-18 10:30:00,48.55,48.62,48.49,48.59,445100.0,34.8943,34.9446,34.8511,34.923,445100.0
2012-07-18 10:40:00,48.59,48.68,48.59,48.66,49900.0,34.923,34.9877,34.923,34.9733,49900.0
2012-07-18 10:50:00,48.66,48.68,48.61,48.64,34700.0,34.9733,34.9877,34.9374,34.9589,34700.0
2012-07-18 11:00:00,48.64,48.66,48.61,48.62,61500.0,34.9589,34.9733,34.9374,34.9446,61500.0
2012-07-18 11:10:00,48.62,48.65,48.59,48.59,78400.0,34.9446,34.9661,34.923,34.923,78400.0
2012-07-18 11:20:00,48.6,48.63,48.57,48.58,49700.0,34.9302,34.9518,34.9086,34.9158,49700.0
2012-07-18 11:30:00,48.59,48.61,48.55,48.56,124500.0,34.923,34.9374,34.8943,34.9014,124500.0
2012-07-18 11:40:00,48.55,48.6,48.54,48.55,74300.0,34.8943,34.9302,34.8871,34.8943,74300.0
2012-07-18 11:50:00,48.55,48.56,48.51,48.54,94200.0,34.8943,34.9014,34.8655,34.8871,94200.0
2012-07-18 12:00:00,48.52,48.56,48.49,48.55,215000.0,34.8727,34.9014,34.8511,34.8943,215000.0
2012-07-18 12:10:00,48.55,48.57,48.5,48.53,65100.0,34.8943,34.9086,34.8583,34.8799,65100.0
2012-07-18 12:20:00,48.53,48.55,48.5,48.5,132400.0,34.8799,34.8943,34.8583,34.8583,132400.0
2012-07-18 12:30:00,48.51,48.53,48.42,48.43,82900.0,34.8655,34.8799,34.8008,34.808,82900.0
2012-07-18 12:40:00,48.43,48.45,48.4,48.41,124400.0,34.808,34.8224,34.7865,34.7936,124400.0
2012-07-18 12:50:00,48.42,48.43,48.4,48.4,61200.0,34.8008,34.808,34.7865,34.7865,61200.0
2012-07-18 13:00:00,48.41,48.43,48.4,48.4,59900.0,34.7936,34.808,34.7865,34.7865,59900.0
2012-07-18 13:10:00,48.39,48.41,48.38,48.38,61100.0,34.7793,34.7936,34.7721,34.7721,61100.0
2012-07-18 13:20:00,48.38,48.39,48.36,48.38,45800.0,34.7721,34.7793,34.7577,34.7721,45800.0
2012-07-18 13:30:00,48.37,48.4,48.34,48.34,113200.0,34.7649,34.7865,34.7433,34.7433,113200.0
2012-07-18 13:40:00,48.34,48.35,48.27,48.28,202600.0,34.7433,34.7505,34.693,34.7002,202600.0
2012-07-18 13:50:00,48.29,48.42,48.23,48.33,693100.0,34.7074,34.8008,34.6643,34.7361,693100.0
2012-07-18 14:00:00,48.33,48.44,48.32,48.4,320200.0,34.7361,34.8152,34.729,34.7865,320200.0
2012-07-18 14:10:00,48.41,48.46,48.4,48.44,92300.0,34.7936,34.8296,34.7865,34.8152,92300.0
2012-07-18 14:20:00,48.45,48.49,48.44,48.47,88900.0,34.8224,34.8511,34.8152,34.8368,88900.0
2012-07-18 14:30:00,48.47,48.53,48.42,48.53,181200.0,34.8368,34.8799,34.8008,34.8799,181200.0
2012-07-18 14:40:00,48.52,48.58,48.46,48.51,271700.0,34.8727,34.9158,34.8296,34.8655,271700.0
2012-07-18 14:50:00,48.51,48.52,48.46,48.52,111300.0,34.8655,34.8727,34.8296,34.8727,111300.0
2012-07-18 15:00:00,48.52,48.6,48.51,48.52,317700.0,34.8727,34.9302,34.8655,34.8727,317700.0
2012-07-18 15:10:00,48.52,48.6,48.51,48.59,126600.0,34.8727,34.9302,34.8655,34.923,126600.0
2012-07-18 15:20:00,48.59,48.64,48.58,48.6,184700.0,34.923,34.9589,34.9158,34.9302,184700.0
2012-07-18 15:30:00,48.6,48.64,48.6,48.61,242600.0,34.9302,34.9589,34.9302,34.9374,242600.0
2012-07-18 15:40:00,48.62,48.66,48.59,48.6,450600.0,34.9446,34.9733,34.923,34.9302,450600.0
2012-07-18 15:50:00,48.59,48.63,48.57,48.6,494700.0,34.923,34.9518,34.9086,34.9302,494700.0
2012-07-19 09:30:00,45.99,46.3,45.51,46.18,3139100.0,33.1726,33.3962,32.8263,33.3096,3139100.0
2012-07-19 09:40:00,46.18,47.13,46.17,46.35,2000300.0,33.3096,33.9948,33.3024,33.4322,2000300.0
2012-07-19 09:50:00,46.34,46.55,46.13,46.49,1068100.0,33.425,33.5765,33.2735,33.5332,1068100.0
2012-07-19 10:00:00,46.49,46.5,46.28,46.49,640900.0,33.5332,33.5404,33.3817,33.5332,640900.0
2012-07-19 10:10:00,46.49,46.85,46.23,46.72,1497100.0,33.5332,33.7929,33.3457,33.6991,1497100.0
2012-07-19 10:20:00,46.72,46.72,46.31,46.47,1066900.0,33.6991,33.6991,33.4034,33.5188,1066900.0
2012-07-19 10:30:00,46.47,46.48,46.14,46.14,987700.0,33.5188,33.526,33.2807,33.2807,987700.0
2012-07-19 10:40:00,46.14,46.49,46.13,46.37,623700.0,33.2807,33.5332,33.2735,33.4466,623700.0
2012-07-19 10:50:00,46.37,46.45,46.26,46.27,244700.0,33.4466,33.5043,33.3673,33.3745,244700.0
2012-07-19 11:00:00,46.27,46.35,46.27,46.28,291300.0,33.3745,33.4322,33.3745,33.3817,291300.0
2012-07-19 11:10:00,46.28,46.29,46.16,46.18,386400.0,33.3817,33.3889,33.2952,33.3096,386400.0
2012-07-19 11:20:00,46.18,46.34,46.16,46.3,460900.0,33.3096,33.425,33.2952,33.3962,460900.0
2012-07-19 11:30:00,46.3,46.35,46.27,46.27,254700.0,33.3962,33.4322,33.3745,33.3745,254700.0
2012-07-19 11:40:00,46.27,46.33,46.26,46.29,213000.0,33.3745,33.4178,33.3673,33.3889,213000.0
2012-07-19 11:50:00,46.29,46.3,46.18,46.2,373600.0,33.3889,33.3962,33.3096,33.324,373600.0
2012-07-19 12:00:00,46.2,46.21,46.0,46.04,609500.0,33.324,33.3312,33.1798,33.2086,609500.0
2012-07-19 12:10:00,46.05,46.05,45.86,45.95,765100.0,33.2158,33.2158,33.0788,33.1437,765100.0
2012-07-19 12:20:00,45.96,46.0,45.92,45.98,460300.0,33.1509,33.1798,33.1221,33.1653,460300.0
2012-07-19 12:30:00,45.98,45.99,45.9,45.94,311600.0,33.1653,33.1726,33.1076,33.1365,311600.0
2012-07-19 12:40:00,45.94,45.95,45.81,45.81,325700.0,33.1365,33.1437,33.0427,33.0427,325700.0
2012-07-19 12:50:00,45.81,45.84,45.77,45.84,354400.0,33.0427,33.0644,33.0139,33.0644,354400.0
2012-07-19 13:00:00,45.84,45.96,45.83,45.9,387700.0,33.0644,33.1509,33.0571,33.1076,387700.0
2012-07-19 13:10:00,45.9,46.05,45.89,45.98,582500.0,33.1076,33.2158,33.1004,33.1653,582500.0
2012-07-19 13:20:00,45.97,46.0,45.94,45.97,521800.0,33.1581,33.1798,33.1365,33.1581,521800.0
2012-07-19 13:30:00,45.97,46.0,45.94,46.0,748800.0,33.1581,33.1798,33.1365,33.1798,748800.0
2012-07-19 13:40:00,45.99,46.0,45.87,45.88,1055000.0,33.1726,33.1798,33.086,33.0932,1055000.0
2012-07-19 13:50:00,45.88,45.89,45.56,45.57,1175300.0,33.0932,33.1004,32.8624,32.8696,1175300.0
2012-07-19 14:00:00,45.58,45.61,45.24,45.34,1163500.0,32.8768,32.8985,32.6316,32.7037,1163500.0
2012-07-19 14:10:00,45.34,45.42,45.23,45.23,633900.0,32.7037,32.7614,32.6244,32.6244,633900.0
2012-07-19 14:20:00,45.23,45.56,45.23,45.52,1064600.0,32.6244,32.8624,32.6244,32.8335,1064600.0
2012-07-19 14:30:00,45.51,45.69,45.48,45.68,417500.0,32.8263,32.9562,32.8047,32.9489,417500.0
2012-07-19 14:40:00,45.69,45.72,45.57,45.66,829900.0,32.9562,32.9778,32.8696,32.9345,829900.0
2012-07-19 14:50:00,45.67,45.77,45.61,45.67,467400.0,32.9417,33.0139,32.8985,32.9417,467400.0
2012-07-19 15:00:00,45.68,45.74,45.62,45.64,731000.0,32.9489,32.9922,32.9057,32.9201,731000.0
2012-07-19 15:10:00,45.64,45.75,45.63,45.72,340600.0,32.9201,32.9994,32.9129,32.9778,340600.0
2012-07-19 15:20:00,45.72,45.74,45.56,45.58,426500.0,32.9778,32.9922,32.8624,32.8768,426500.0
2012-07-19 15:30:00,45.58,45.61,45.35,45.37,895000.0,32.8768,32.8985,32.7109,32.7253,895000.0
2012-07-19 15:40:00,45.38,45.43,45.18,45.18,1191500.0,32.7326,32.7686,32.5883,32.5883,1191500.0
2012-07-19 15:50:00,45.19,45.42,45.18,45.42,2029900.0,32.5955,32.7614,32.5883,32.7614,2029900.0
2012-07-20 09:30:00,45.26,45.5,45.06,45.13,1051800.0,32.646,32.8191,32.5017,32.5522,1051800.0
2012-07-20 09:40:00,45.12,45.18,44.59,44.63,662900.0,32.545,32.5883,32.1627,32.1916,662900.0
2012-07-20 09:50:00,44.62,44.98,44.6,44.91,848200.0,32.1844,32.444,32.1699,32.3935,848200.0
2012-07-20 10:00:00,44.92,44.94,44.8,44.87,319000.0,32.4008,32.4152,32.3142,32.3647,319000.0
2012-07-20 10:10:00,44.86,44.89,44.76,44.87,325800.0,32.3575,32.3791,32.2854,32.3647,325800.0
2012-07-20 10:20:00,44.88,45.01,44.87,44.98,285500.0,32.3719,32.4657,32.3647,32.444,285500.0
2012-07-20 10:30:00,44.99,45.02,44.91,45.0,230400.0,32.4513,32.4729,32.3935,32.4585,230400.0
2012-07-20 10:40:00,45.0,45.01,44.89,44.93,291700.0,32.4585,32.4657,32.3791,32.408,291700.0
2012-07-20 10:50:00,44.94,45.05,44.94,44.98,209300.0,32.4152,32.4945,32.4152,32.444,209300.0
2012-07-20 11:00:00,44.98,45.0,44.91,44.93,201200.0,32.444,32.4585,32.3935,32.408,201200.0
2012-07-20 11:10:00,44.94,44.99,44.91,44.91,185000.0,32.4152,32.4513,32.3935,32.3935,185000.0
2012-07-20 11:20:00,44.91,44.97,44.87,44.97,209000.0,32.3935,32.4368,32.3647,32.4368,209000.0
2012-07-20 11:30:00,44.97,44.97,44.87,44.92,270000.0,32.4368,32.4368,32.3647,32.4008,270000.0
2012-07-20 11:40:00,44.92,44.95,44.74,44.85,348500.0,32.4008,32.4224,32.2709,32.3503,348500.0
2012-07-20 11:50:00,44.86,44.94,44.85,44.94,136700.0,32.3575,32.4152,32.3503,32.4152,136700.0
2012-07-20 12:00:00,44.95,44.99,44.92,44.96,201100.0,32.4224,32.4513,32.4008,32.4296,201100.0
2012-07-20 12:10:00,44.96,44.97,44.92,44.93,224700.0,32.4296,32.4368,32.4008,32.408,224700.0
2012-07-20 12:20:00,44.92,44.99,44.91,44.98,115900.0,32.4008,32.4513,32.3935,32.444,115900.0
2012-07-20 12:30:00,44.98,44.99,44.9,44.97,152500.0,32.444,32.4513,32.3863,32.4368,152500.0
2012-07-20 12:40:00,44.97,45.01,44.96,45.01,384200.0,32.4368,32.4657,32.4296,32.4657,384200.0
2012-07-20 12:50:00,45.0,45.04,44.98,45.01,231800.0,32.4585,32.4873,32.444,32.4657,231800.0
2012-07-20 13:00:00,45.02,45.03,44.98,45.0,209800.0,32.4729,32.4801,32.444,32.4585,209800.0
2012-07-20 13:10:00,45.0,45.03,44.98,44.99,347900.0,32.4585,32.4801,32.444,32.4513,347900.0
2012-07-20 13:20:00,44.99,45.0,44.92,45.0,174600.0,32.4513,32.4585,32.4008,32.4585,174600.0
2012-07-20 13:30:00,44.99,45.03,44.96,45.03,162200.0,32.4513,32.4801,32.4296,32.4801,162200.0
2012-07-20 13:40:00,45.03,45.06,45.0,45.03,138400.0,32.4801,32.5017,32.4585,32.4801,138400.0
2012-07-20 13:50:00,45.02,45.04,44.97,45.02,199600.0,32.4729,32.4873,32.4368,32.4729,199600.0
2012-07-20 14:00:00,45.01,45.03,44.98,44.99,252600.0,32.4657,32.4801,32.444,32.4513,252600.0
2012-07-20 14:10:00,44.98,45.01,44.98,44.99,102400.0,32.444,32.4657,32.444,32.4513,102400.0
2012-07-20 14:20:00,44.99,45.02,44.98,44.99,283200.0,32.4513,32.4729,32.444,32.4513,283200.0
2012-07-20 14:30:00,45.0,45.04,44.99,45.02,193800.0,32.4585,32.4873,32.4513,32.4729,193800.0
2012-07-20 14:40:00,45.02,45.06,45.02,45.04,169100.0,32.4729,32.5017,32.4729,32.4873,169100.0
2012-07-20 14:50:00,45.03,45.05,45.02,45.03,191300.0,32.4801,32.4945,32.4729,32.4801,191300.0
2012-07-20 15:00:00,45.02,45.04,45.0,45.02,311600.0,32.4729,32.4873,32.4585,32.4729,311600.0
2012-07-20 15:10:00,45.02,45.03,45.0,45.01,206600.0,32.4729,32.4801,32.4585,32.4657,206600.0
2012-07-20 15:20:00,45.01,45.05,45.0,45.05,193600.0,32.4657,32.4945,32.4585,32.4945,193600.0
2012-07-20 15:30:00,45.05,45.06,45.02,45.05,494600.0,32.4945,32.5017,32.4729,32.4945,494600.0
2012-07-20 15:40:00,45.05,45.08,44.99,44.99,688000.0,32.4945,32.5162,32.4513,32.4513,688000.0
2012-07-20 15:50:00,45.0,45.08,44.99,45.08,927600.0,32.4585,32.5162,32.4513,32.5162,927600.0
2012-07-23 09:30:00,44.87,45.15,44.55,44.83,525800.0,32.3647,32.5667,32.1339,32.3358,525800.0
2012-07-23 09:40:00,44.82,44.83,44.64,44.71,214700.0,32.3286,32.3358,32.1988,32.2493,214700.0
2012-07-23 09:50:00,44.71,44.75,44.66,44.69,191000.0,32.2493,32.2781,32.2132,32.2349,191000.0
2012-07-23 10:00:00,44.69,44.74,44.63,44.64,175600.0,32.2349,32.2709,32.1916,32.1988,175600.0
2012-07-23 10:10:00,44.63,44.63,44.45,44.53,361700.0,32.1916,32.1916,32.0617,32.1195,361700.0
2012-07-23 10:20:00,44.54,44.54,44.47,44.49,177300.0,32.1267,32.1267,32.0762,32.0906,177300.0
2012-07-23 10:30:00,44.48,44.64,44.48,44.6,215400.0,32.0834,32.1988,32.0834,32.1699,215400.0
2012-07-23 10:40:00,44.6,44.69,44.6,44.67,224200.0,32.1699,32.2349,32.1699,32.2204,224200.0
2012-07-23 10:50:00,44.67,44.8,44.66,44.68,331300.0,32.2204,32.3142,32.2132,32.2276,331300.0
2012-07-23 11:00:00,44.69,44.76,44.68,44.74,198000.0,32.2349,32.2854,32.2276,32.2709,198000.0
2012-07-23 11:10:00,44.75,44.77,44.71,44.75,155800.0,32.2781,32.2926,32.2493,32.2781,155800.0
2012-07-23 11:20:00,44.75,44.77,44.7,44.75,178200.0,32.2781,32.2926,32.2421,32.2781,178200.0
2012-07-23 11:30:00,44.74,44.77,44.63,44.65,128900.0,32.2709,32.2926,32.1916,32.206,128900.0
2012-07-23 11:40:00,44.65,44.74,44.65,44.74,94100.0,32.206,32.2709,32.206,32.2709,94100.0
2012-07-23 11:50:00,44.74,44.84,44.73,44.82,168800.0,32.2709,32.3431,32.2637,32.3286,168800.0
2012-07-23 12:00:00,44.83,44.84,44.74,44.77,249700.0,32.3358,32.3431,32.2709,32.2926,249700.0
2012-07-23 12:10:00,44.77,44.77,44.66,44.7,105200.0,32.2926,32.2926,32.2132,32.2421,105200.0
2012-07-23 12:20:00,44.7,44.76,44.69,44.73,146600.0,32.2421,32.2854,32.2349,32.2637,146600.0
2012-07-23 12:30:00,44.73,44.79,44.68,44.73,171700.0,32.2637,32.307,32.2276,32.2637,171700.0
2012-07-23 12:40:00,44.74,44.82,44.72,44.81,161100.0,32.2709,32.3286,32.2565,32.3214,161100.0
2012-07-23 12:50:00,44.81,44.84,44.76,44.76,157800.0,32.3214,32.3431,32.2854,32.2854,157800.0
2012-07-23 13:00:00,44.76,44.82,44.73,44.8,177600.0,32.2854,32.3286,32.2637,32.3142,177600.0
2012-07-23 13:10:00,44.81,44.82,44.75,44.78,168000.0,32.3214,32.3286,32.2781,32.2998,168000.0
2012-07-23 13:20:00,44.77,44.82,44.75,44.75,220700.0,32.2926,32.3286,32.2781,32.2781,220700.0
2012-07-23 13:30:00,44.75,44.75,44.68,44.72,147600.0,32.2781,32.2781,32.2276,32.2565,147600.0
2012-07-23 13:40:00,44.72,44.72,44.68,44.7,141500.0,32.2565,32.2565,32.2276,32.2421,141500.0
2012-07-23 13:50:00,44.7,44.7,44.66,44.66,159100.0,32.2421,32.2421,32.2132,32.2132,159100.0
2012-07-23 14:00:00,44.66,44.69,44.64,44.66,271700.0,32.2132,32.2349,32.1988,32.2132,271700.0
2012-07-23 14:10:00,44.66,44.73,44.65,44.7,163500.0,32.2132,32.2637,32.206,32.2421,163500.0
2012-07-23 14:20:00,44.7,44.72,44.66,44.69,184300.0,32.2421,32.2565,32.2132,32.2349,184300.0
2012-07-23 14:30:00,44.7,44.75,44.69,44.75,166300.0,32.2421,32.2781,32.2349,32.2781,166300.0
2012-07-23 14:40:00,44.75,44.81,44.74,44.78,166500.0,32.2781,32.3214,32.2709,32.2998,166500.0
2012-07-23 14:50:00,44.78,44.78,44.71,44.73,115700.0,32.2998,32.2998,32.2493,32.2637,115700.0
2012-07-23 15:00:00,44.72,44.76,44.66,44.73,218000.0,32.2565,32.2854,32.2132,32.2637,218000.0
2012-07-23 15:10:00,44.73,44.81,44.73,44.76,110100.0,32.2637,32.3214,32.2637,32.2854,110100.0
2012-07-23 15:20:00,44.76,44.9,44.74,44.9,154300.0,32.2854,32.3863,32.2709,32.3863,154300.0
2012-07-23 15:30:00,44.9,44.9,44.82,44.86,199800.0,32.3863,32.3863,32.3286,32.3575,199800.0
2012-07-23 15:40:00,44.85,44.9,44.82,44.86,265300.0,32.3503,32.3863,32.3286,32.3575,265300.0
2012-07-23 15:50:00,44.85,44.86,44.78,44.78,293800.0,32.3503,32.3575,32.2998,32.2998,293800.0
2012-07-24 09:30:00,44.83,44.97,44.65,44.73,219400.0,32.3358,32.4368,32.206,32.2637,219400.0
2012-07-24 09:40:00,44.72,44.8,44.72,44.74,90100.0,32.2565,32.3142,32.2565,32.2709,90100.0
2012-07-24 09:50:00,44.74,44.77,44.62,44.62,105800.0,32.2709,32.2926,32.1844,32.1844,105800.0
2012-07-24 10:00:00,44.63,44.64,44.55,44.59,99200.0,32.1916,32.1988,32.1339,32.1627,99200.0
2012-07-24 10:10:00,44.6,44.69,44.59,44.64,119800.0,32.1699,32.2349,32.1627,32.1988,119800.0
2012-07-24 10:20:00,44.64,44.7,44.62,44.68,134700.0,32.1988,32.2421,32.1844,32.2276,134700.0
2012-07-24 10:30:00,44.68,44.72,44.62,44.72,166000.0,32.2276,32.2565,32.1844,32.2565,166000.0
2012-07-24 10:40:00,44.71,44.73,44.65,44.68,151900.0,32.2493,32.2637,32.206,32.2276,151900.0
2012-07-24 10:50:00,44.68,44.78,44.67,44.78,118800.0,32.2276,32.2998,32.2204,32.2998,118800.0
2012-07-24 11:00:00,44.78,44.78,44.65,44.66,145200.0,32.2998,32.2998,32.206,32.2132,145200.0
2012-07-24 11:10:00,44.66,44.69,44.63,44.67,120700.0,32.2132,32.2349,32.1916,32.2204,120700.0
2012-07-24 11:20:00,44.68,44.75,44.68,44.74,140900.0,32.2276,32.2781,32.2276,32.2709,140900.0
2012-07-24 11:30:00,44.73,44.77,44.6,44.63,161500.0,32.2637,32.2926,32.1699,32.1916,161500.0
2012-07-24 11:40:00,44.63,44.66,44.57,44.63,87200.0,32.1916,32.2132,32.1483,32.1916,87200.0
2012-07-24 11:50:00,44.62,44.67,44.6,44.62,132800.0,32.1844,32.2204,32.1699,32.1844,132800.0
2012-07-24 12:00:00,44.63,44.63,44.48,44.51,160800.0,32.1916,32.1916,32.0834,32.105,160800.0
2012-07-24 12:10:00,44.52,44.54,44.49,44.49,98400.0,32.1122,32.1267,32.0906,32.0906,98400.0
2012-07-24 12:20:00,44.49,44.49,44.36,44.37,122500.0,32.0906,32.0906,31.9968,32.004,122500.0
2012-07-24 12:30:00,44.37,44.42,44.34,44.41,189100.0,32.004,32.0401,31.9824,32.0329,189100.0
2012-07-24 12:40:00,44.41,44.46,44.39,44.42,104300.0,32.0329,32.069,32.0185,32.0401,104300.0
2012-07-24 12:50:00,44.41,44.52,44.38,44.51,71200.0,32.0329,32.1122,32.0113,32.105,71200.0
2012-07-24 13:00:00,44.51,44.52,44.43,44.43,104000.0,32.105,32.1122,32.0473,32.0473,104000.0
2012-07-24 13:10:00,44.43,44.5,44.41,44.44,137100.0,32.0473,32.0978,32.0329,32.0545,137100.0
2012-07-24 13:20:00,44.44,44.48,44.39,44.4,52600.0,32.0545,32.0834,32.0185,32.0257,52600.0
2012-07-24 13:30:00,44.4,44.44,44.38,44.4,103800.0,32.0257,32.0545,32.0113,32.0257,103800.0
2012-07-24 13:40:00,44.41,44.47,44.4,44.42,71400.0,32.0329,32.0762,32.0257,32.0401,71400.0
2012-07-24 13:50:00,44.42,44.48,44.41,44.47,119600.0,32.0401,32.0834,32.0329,32.0762,119600.0
2012-07-24 14:00:00,44.47,44.48,44.44,44.47,86700.0,32.0762,32.0834,32.0545,32.0762,86700.0
2012-07-24 14:10:00,44.46,44.52,44.44,44.49,99700.0,32.069,32.1122,32.0545,32.0906,99700.0
2012-07-24 14:20:00,44.5,44.5,44.37,44.38,86700.0,32.0978,32.0978,32.004,32.0113,86700.0
2012-07-24 14:30:00,44.38,44.47,44.35,44.47,71700.0,32.0113,32.0762,31.9896,32.0762,71700.0
2012-07-24 14:40:00,44.46,44.48,44.44,44.47,84600.0,32.069,32.0834,32.0545,32.0762,84600.0
2012-07-24 14:50:00,44.47,44.47,44.4,44.47,88500.0,32.0762,32.0762,32.0257,32.0762,88500.0
2012-07-24 15:00:00,44.46,44.47,44.38,44.39,90500.0,32.069,32.0762,32.0113,32.0185,90500.0
2012-07-24 15:10:00,44.39,44.43,44.37,44.4,104000.0,32.0185,32.0473,32.004,32.0257,104000.0
2012-07-24 15:20:00,44.39,44.59,44.38,44.59,118100.0,32.0185,32.1627,32.0113,32.1627,118100.0
2012-07-24 15:30:00,44.58,44.59,44.5,44.57,168700.0,32.1555,32.1627,32.0978,32.1483,168700.0
2012-07-24 15:40:00,44.56,44.58,44.47,44.51,203100.0,32.1411,32.1555,32.0762,32.105,203100.0
2012-07-24 15:50:00,44.51,44.66,44.47,44.6,510500.0,32.105,32.2132,32.0762,32.1699,510500.0
2012-07-25 09:30:00,44.65,45.07,44.65,44.99,273000.0,32.206,32.509,32.206,32.4513,273000.0
2012-07-25 09:40:00,44.98,44.99,44.76,44.76,137900.0,32.444,32.4513,32.2854,32.2854,137900.0
2012-07-25 09:50:00,44.76,44.83,44.74,44.77,154500.0,32.2854,32.3358,32.2709,32.2926,154500.0
2012-07-25 10:00:00,44.76,44.8,44.68,44.68,161000.0,32.2854,32.3142,32.2276,32.2276,161000.0
2012-07-25 10:10:00,44.68,44.72,44.63,44.64,202300.0,32.2276,32.2565,32.1916,32.1988,202300.0
2012-07-25 10:20:00,44.63,44.73,44.63,44.72,69800.0,32.1916,32.2637,32.1916,32.2565,69800.0
2012-07-25 10:30:00,44.72,44.81,44.68,44.79,159600.0,32.2565,32.3214,32.2276,32.307,159600.0
2012-07-25 10:40:00,44.78,44.82,44.73,44.74,96500.0,32.2998,32.3286,32.2637,32.2709,96500.0
2012-07-25 10:50:00,44.75,44.77,44.61,44.66,89100.0,32.2781,32.2926,32.1772,32.2132,89100.0
2012-07-25 11:00:00,44.66,44.69,44.63,44.67,132700.0,32.2132,32.2349,32.1916,32.2204,132700.0
2012-07-25 11:10:00,44.68,44.68,44.59,44.62,207900.0,32.2276,32.2276,32.1627,32.1844,207900.0
2012-07-25 11:20:00,44.62,44.65,44.61,44.63,210900.0,32.1844,32.206,32.1772,32.1916,210900.0
2012-07-25 11:30:00,44.63,44.65,44.61,44.64,125200.0,32.1916,32.206,32.1772,32.1988,125200.0
2012-07-25 11:40:00,44.63,44.68,44.62,44.62,148900.0,32.1916,32.2276,32.1844,32.1844,148900.0
2012-07-25 11:50:00,44.63,44.66,44.6,44.6,195200.0,32.1916,32.2132,32.1699,32.1699,195200.0
2012-07-25 12:00:00,44.61,44.63,44.59,44.61,113200.0,32.1772,32.1916,32.1627,32.1772,113200.0
2012-07-25 12:10:00,44.61,44.61,44.41,44.42,205400.0,32.1772,32.1772,32.0329,32.0401,205400.0
2012-07-25 12:20:00,44.41,44.5,44.41,44.46,231800.0,32.0329,32.0978,32.0329,32.069,231800.0
2012-07-25 12:30:00,44.45,44.51,44.44,44.48,113700.0,32.0617,32.105,32.0545,32.0834,113700.0
2012-07-25 12:40:00,44.48,44.54,44.48,44.5,242700.0,32.0834,32.1267,32.0834,32.0978,242700.0
2012-07-25 12:50:00,44.5,44.52,44.49,44.51,187900.0,32.0978,32.1122,32.0906,32.105,187900.0
2012-07-25 13:00:00,44.52,44.6,44.52,44.59,73600.0,32.1122,32.1699,32.1122,32.1627,73600.0
2012-07-25 13:10:00,44.59,44.65,44.59,44.65,90400.0,32.1627,32.206,32.1627,32.206,90400.0
2012-07-25 13:20:00,44.65,44.66,44.63,44.64,124100.0,32.206,32.2132,32.1916,32.1988,124100.0
2012-07-25 13:30:00,44.64,44.67,44.63,44.66,222000.0,32.1988,32.2204,32.1916,32.2132,222000.0
2012-07-25 13:40:00,44.65,44.7,44.63,44.64,94300.0,32.206,32.2421,32.1916,32.1988,94300.0
2012-07-25 13:50:00,44.64,44.73,44.64,44.72,141000.0,32.1988,32.2637,32.1988,32.2565,141000.0
2012-07-25 14:00:00,44.72,44.75,44.69,44.69,78000.0,32.2565,32.2781,32.2349,32.2349,78000.0
2012-07-25 14:10:00,44.7,44.75,44.69,44.71,115500.0,32.2421,32.2781,32.2349,32.2493,115500.0
2012-07-25 14:20:00,44.71,44.77,44.64,44.66,312800.0,32.2493,32.2926,32.1988,32.2132,312800.0
2012-07-25 14:30:00,44.66,44.77,44.66,44.73,213300.0,32.2132,32.2926,32.2132,32.2637,213300.0
2012-07-25 14:40:00,44.73,44.77,44.7,44.77,111500.0,32.2637,32.2926,32.2421,32.2926,111500.0
2012-07-25 14:50:00,44.76,44.81,44.7,44.75,732300.0,32.2854,32.3214,32.2421,32.2781,732300.0
2012-07-25 15:00:00,44.74,44.75,44.69,44.7,138900.0,32.2709,32.2781,32.2349,32.2421,138900.0
2012-07-25 15:10:00,44.69,44.7,44.57,44.58,366700.0,32.2349,32.2421,32.1483,32.1555,366700.0
2012-07-25 15:20:00,44.58,44.59,44.55,44.57,153900.0,32.1555,32.1627,32.1339,32.1483,153900.0
2012-07-25 15:30:00,44.58,44.58,44.5,44.55,223900.0,32.1555,32.1555,32.0978,32.1339,223900.0
2012-07-25 15:40:00,44.55,44.58,44.48,44.53,348900.0,32.1339,32.1555,32.0834,32.1195,348900.0
2012-07-25 15:50:00,44.52,44.55,44.51,44.54,637600.0,32.1122,32.1339,32.105,32.1267,637600.0
2012-07-26 09:30:00,45.26,45.37,45.03,45.17,252600.0,32.646,32.7253,32.4801,32.5811,252600.0
2012-07-26 09:40:00,45.16,45.2,45.01,45.01,268300.0,32.5739,32.6027,32.4657,32.4657,268300.0
2012-07-26 09:50:00,45.01,45.03,44.94,44.99,227200.0,32.4657,32.4801,32.4152,32.4513,227200.0
2012-07-26 10:00:00,44.99,45.01,44.91,44.98,176000.0,32.4513,32.4657,32.3935,32.444,176000.0
2012-07-26 10:10:00,44.98,44.99,44.86,44.86,129500.0,32.444,32.4513,32.3575,32.3575,129500.0
2012-07-26 10:20:00,44.86,44.89,44.8,44.8,265900.0,32.3575,32.3791,32.3142,32.3142,265900.0
2012-07-26 10:30:00,44.8,44.85,44.8,44.82,354600.0,32.3142,32.3503,32.3142,32.3286,354600.0
2012-07-26 10:40:00,44.82,44.83,44.73,44.74,169600.0,32.3286,32.3358,32.2637,32.2709,169600.0
2012-07-26 10:50:00,44.75,44.75,44.67,44.7,192300.0,32.2781,32.2781,32.2204,32.2421,192300.0
2012-07-26 11:00:00,44.7,44.7,44.6,44.64,152900.0,32.2421,32.2421,32.1699,32.1988,152900.0
2012-07-26 11:10:00,44.65,44.68,44.61,44.62,93700.0,32.206,32.2276,32.1772,32.1844,93700.0
2012-07-26 11:20:00,44.62,44.68,44.61,44.68,160800.0,32.1844,32.2276,32.1772,32.2276,160800.0
2012-07-26 11:30:00,44.68,44.73,44.64,44.66,185600.0,32.2276,32.2637,32.1988,32.2132,185600.0
2012-07-26 11:40:00,44.66,44.66,44.53,44.62,168400.0,32.2132,32.2132,32.1195,32.1844,168400.0
2012-07-26 11:50:00,44.62,44.62,44.56,44.58,165900.0,32.1844,32.1844,32.1411,32.1555,165900.0
2012-07-26 12:00:00,44.58,44.59,44.51,44.55,128400.0,32.1555,32.1627,32.105,32.1339,128400.0
2012-07-26 12:10:00,44.55,44.58,44.53,44.58,79300.0,32.1339,32.1555,32.1195,32.1555,79300.0
2012-07-26 12:20:00,44.57,44.59,44.56,44.58,112700.0,32.1483,32.1627,32.1411,32.1555,112700.0
2012-07-26 12:30:00,44.57,44.61,44.55,44.55,160800.0,32.1483,32.1772,32.1339,32.1339,160800.0
2012-07-26 12:40:00,44.56,44.57,44.47,44.49,123400.0,32.1411,32.1483,32.0762,32.0906,123400.0
2012-07-26 12:50:00,44.49,44.62,44.48,44.61,129000.0,32.0906,32.1844,32.0834,32.1772,129000.0
2012-07-26 13:00:00,44.61,44.68,44.58,44.65,79000.0,32.1772,32.2276,32.1555,32.206,79000.0
2012-07-26 13:10:00,44.65,44.74,44.63,44.66,99600.0,32.206,32.2709,32.1916,32.2132,99600.0
2012-07-26 13:20:00,44.66,44.76,44.66,44.72,101200.0,32.2132,32.2854,32.2132,32.2565,101200.0
2012-07-26 13:30:00,44.72,44.77,44.71,44.76,249000.0,32.2565,32.2926,32.2493,32.2854,249000.0
2012-07-26 13:40:00,44.75,44.75,44.67,44.68,99300.0,32.2781,32.2781,32.2204,32.2276,99300.0
2012-07-26 13:50:00,44.68,44.68,44.63,44.65,76700.0,32.2276,32.2276,32.1916,32.206,76700.0
2012-07-26 14:00:00,44.65,44.7,44.63,44.66,106700.0,32.206,32.2421,32.1916,32.2132,106700.0
2012-07-26 14:10:00,44.66,44.67,44.63,44.63,135600.0,32.2132,32.2204,32.1916,32.1916,135600.0
2012-07-26 14:20:00,44.63,44.65,44.61,44.63,109800.0,32.1916,32.206,32.1772,32.1916,109800.0
2012-07-26 14:30:00,44.63,44.63,44.59,44.62,95400.0,32.1916,32.1916,32.1627,32.1844,95400.0
2012-07-26 14:40:00,44.62,44.64,44.59,44.63,108800.0,32.1844,32.1988,32.1627,32.1916,108800.0
2012-07-26 14:50:00,44.63,44.67,44.61,44.63,102400.0,32.1916,32.2204,32.1772,32.1916,102400.0
2012-07-26 15:00:00,44.63,44.65,44.58,44.62,132500.0,32.1916,32.206,32.1555,32.1844,132500.0
2012-07-26 15:10:00,44.62,44.63,44.57,44.57,138900.0,32.1844,32.1916,32.1483,32.1483,138900.0
2012-07-26 15:20:00,44.57,44.66,44.54,44.65,224500.0,32.1483,32.2132,32.1267,32.206,224500.0
2012-07-26 15:30:00,44.64,44.67,44.62,44.64,249900.0,32.1988,32.2204,32.1844,32.1988,249900.0
2012-07-26 15:40:00,44.64,44.72,44.63,44.68,604300.0,32.1988,32.2565,32.1916,32.2276,604300.0
2012-07-26 15:50:00,44.68,44.68,44.56,44.57,946900.0,32.2276,32.2276,32.1411,32.1483,946900.0
2012-07-27 09:30:00,44.83,44.83,44.56,44.81,322900.0,32.3358,32.3358,32.1411,32.3214,322900.0
2012-07-27 09:40:00,44.81,44.88,44.77,44.87,199300.0,32.3214,32.3719,32.2926,32.3647,199300.0
2012-07-27 09:50:00,44.86,44.86,44.73,44.82,279500.0,32.3575,32.3575,32.2637,32.3286,279500.0
2012-07-27 10:00:00,44.81,44.95,44.8,44.85,200300.0,32.3214,32.4224,32.3142,32.3503,200300.0
2012-07-27 10:10:00,44.84,44.84,44.79,44.82,120400.0,32.3431,32.3431,32.307,32.3286,120400.0
2012-07-27 10:20:00,44.82,44.88,44.8,44.8,194700.0,32.3286,32.3719,32.3142,32.3142,194700.0
2012-07-27 10:30:00,44.81,44.87,44.8,44.87,157700.0,32.3214,32.3647,32.3142,32.3647,157700.0
2012-07-27 10:40:00,44.87,44.88,44.81,44.87,192300.0,32.3647,32.3719,32.3214,32.3647,192300.0
2012-07-27 10:50:00,44.87,44.99,44.87,44.98,242300.0,32.3647,32.4513,32.3647,32.444,242300.0
2012-07-27 11:00:00,44.99,45.12,44.98,45.03,267600.0,32.4513,32.545,32.444,32.4801,267600.0
2012-07-27 11:10:00,45.03,45.03,44.95,45.01,141800.0,32.4801,32.4801,32.4224,32.4657,141800.0
2012-07-27 11:20:00,45.02,45.02,44.96,44.97,150700.0,32.4729,32.4729,32.4296,32.4368,150700.0
2012-07-27 11:30:00,44.97,45.02,44.96,44.98,156200.0,32.4368,32.4729,32.4296,32.444,156200.0
2012-07-27 11:40:00,44.98,45.0,44.96,44.98,102500.0,32.444,32.4585,32.4296,32.444,102500.0
2012-07-27 11:50:00,44.99,45.0,44.96,44.97,87500.0,32.4513,32.4585,32.4296,32.4368,87500.0
2012-07-27 12:00:00,44.98,44.98,44.95,44.98,98800.0,32.444,32.444,32.4224,32.444,98800.0
2012-07-27 12:10:00,44.97,45.02,44.97,45.02,118100.0,32.4368,32.4729,32.4368,32.4729,118100.0
2012-07-27 12:20:00,45.02,45.04,45.0,45.02,101800.0,32.4729,32.4873,32.4585,32.4729,101800.0
2012-07-27 12:30:00,45.02,45.05,45.0,45.01,266800.0,32.4729,32.4945,32.4585,32.4657,266800.0
2012-07-27 12:40:00,45.02,45.02,44.97,44.97,92900.0,32.4729,32.4729,32.4368,32.4368,92900.0
2012-07-27 12:50:00,44.97,45.0,44.97,45.0,71900.0,32.4368,32.4585,32.4368,32.4585,71900.0
2012-07-27 13:00:00,45.0,45.01,44.97,44.98,282800.0,32.4585,32.4657,32.4368,32.444,282800.0
2012-07-27 13:10:00,44.98,45.02,44.98,45.01,182300.0,32.444,32.4729,32.444,32.4657,182300.0
2012-07-27 13:20:00,45.01,45.17,44.99,45.09,360400.0,32.4657,32.5811,32.4513,32.5234,360400.0
2012-07-27 13:30:00,45.1,45.21,45.09,45.19,380900.0,32.5306,32.6099,32.5234,32.5955,380900.0
2012-07-27 13:40:00,45.19,45.2,45.08,45.09,161200.0,32.5955,32.6027,32.5162,32.5234,161200.0
2012-07-27 13:50:00,45.08,45.13,45.05,45.09,192900.0,32.5162,32.5522,32.4945,32.5234,192900.0
2012-07-27 14:00:00,45.1,45.1,45.03,45.05,260600.0,32.5306,32.5306,32.4801,32.4945,260600.0
2012-07-27 14:10:00,45.05,45.06,45.0,45.0,196700.0,32.4945,32.5017,32.4585,32.4585,196700.0
2012-07-27 14:20:00,45.01,45.04,44.98,45.03,140800.0,32.4657,32.4873,32.444,32.4801,140800.0
2012-07-27 14:30:00,45.02,45.06,45.01,45.06,188400.0,32.4729,32.5017,32.4657,32.5017,188400.0
2012-07-27 14:40:00,45.06,45.11,45.05,45.11,103300.0,32.5017,32.5378,32.4945,32.5378,103300.0
2012-07-27 14:50:00,45.11,45.13,45.06,45.08,150500.0,32.5378,32.5522,32.5017,32.5162,150500.0
2012-07-27 15:00:00,45.08,45.11,45.06,45.09,260200.0,32.5162,32.5378,32.5017,32.5234,260200.0
2012-07-27 15:10:00,45.1,45.11,45.06,45.06,244600.0,32.5306,32.5378,32.5017,32.5017,244600.0
2012-07-27 15:20:00,45.07,45.07,45.02,45.07,331100.0,32.509,32.509,32.4729,32.509,331100.0
2012-07-27 15:30:00,45.08,45.08,45.01,45.04,394500.0,32.5162,32.5162,32.4657,32.4873,394500.0
2012-07-27 15:40:00,45.05,45.15,45.04,45.08,506800.0,32.4945,32.5667,32.4873,32.5162,506800.0
2012-07-27 15:50:00,45.08,45.1,44.94,44.96,1059900.0,32.5162,32.5306,32.4152,32.4296,1059900.0
2012-07-30 09:30:00,44.88,44.97,44.75,44.77,193600.0,32.3719,32.4368,32.2781,32.2926,193600.0
2012-07-30 09:40:00,44.77,44.95,44.72,44.94,210900.0,32.2926,32.4224,32.2565,32.4152,210900.0
2012-07-30 09:50:00,44.94,45.08,44.94,45.04,228900.0,32.4152,32.5162,32.4152,32.4873,228900.0
2012-07-30 10:00:00,45.04,45.08,45.01,45.05,220400.0,32.4873,32.5162,32.4657,32.4945,220400.0
2012-07-30 10:10:00,45.06,45.11,45.04,45.07,202700.0,32.5017,32.5378,32.4873,32.509,202700.0
2012-07-30 10:20:00,45.08,45.14,45.07,45.14,164700.0,32.5162,32.5594,32.509,32.5594,164700.0
2012-07-30 10:30:00,45.13,45.16,45.06,45.06,151900.0,32.5522,32.5739,32.5017,32.5017,151900.0
2012-07-30 10:40:00,45.06,45.12,45.02,45.05,279900.0,32.5017,32.545,32.4729,32.4945,279900.0
2012-07-30 10:50:00,45.05,45.1,45.04,45.07,344600.0,32.4945,32.5306,32.4873,32.509,344600.0
2012-07-30 11:00:00,45.08,45.11,45.06,45.09,191100.0,32.5162,32.5378,32.5017,32.5234,191100.0
2012-07-30 11:10:00,45.1,45.13,45.05,45.06,220100.0,32.5306,32.5522,32.4945,32.5017,220100.0
2012-07-30 11:20:00,45.05,45.08,45.03,45.03,164400.0,32.4945,32.5162,32.4801,32.4801,164400.0
2012-07-30 11:30:00,45.03,45.05,44.98,45.0,194000.0,32.4801,32.4945,32.444,32.4585,194000.0
2012-07-30 11:40:00,45.0,45.02,44.95,45.02,91300.0,32.4585,32.4729,32.4224,32.4729,91300.0
2012-07-30 11:50:00,45.03,45.03,44.99,45.0,98500.0,32.4801,32.4801,32.4513,32.4585,98500.0
2012-07-30 12:00:00,45.0,45.01,44.97,44.99,138400.0,32.4585,32.4657,32.4368,32.4513,138400.0
2012-07-30 12:10:00,44.99,45.01,44.96,44.98,105600.0,32.4513,32.4657,32.4296,32.444,105600.0
2012-07-30 12:20:00,45.0,45.02,44.98,45.01,51000.0,32.4585,32.4729,32.444,32.4657,51000.0
2012-07-30 12:30:00,45.01,45.03,44.99,44.99,139600.0,32.4657,32.4801,32.4513,32.4513,139600.0
2012-07-30 12:40:00,44.99,45.07,44.99,45.07,69300.0,32.4513,32.509,32.4513,32.509,69300.0
2012-07-30 12:50:00,45.06,45.09,45.01,45.07,56200.0,32.5017,32.5234,32.4657,32.509,56200.0
2012-07-30 13:00:00,45.07,45.1,45.03,45.09,153000.0,32.509,32.5306,32.4801,32.5234,153000.0
2012-07-30 13:10:00,45.1,45.1,45.03,45.08,42000.0,32.5306,32.5306,32.4801,32.5162,42000.0
2012-07-30 13:20:00,45.07,45.1,45.05,45.08,86100.0,32.509,32.5306,32.4945,32.5162,86100.0
2012-07-30 13:30:00,45.08,45.14,45.07,45.07,146800.0,32.5162,32.5594,32.509,32.509,146800.0
2012-07-30 13:40:00,45.07,45.13,45.06,45.08,179700.0,32.509,32.5522,32.5017,32.5162,179700.0
2012-07-30 13:50:00,45.08,45.11,45.07,45.07,96400.0,32.5162,32.5378,32.509,32.509,96400.0
2012-07-30 14:00:00,45.07,45.16,45.04,45.15,251200.0,32.509,32.5739,32.4873,32.5667,251200.0
2012-07-30 14:10:00,45.16,45.25,45.15,45.24,174500.0,32.5739,32.6388,32.5667,32.6316,174500.0
2012-07-30 14:20:00,45.23,45.28,45.16,45.16,119600.0,32.6244,32.6604,32.5739,32.5739,119600.0
2012-07-30 14:30:00,45.16,45.18,45.15,45.16,66800.0,32.5739,32.5883,32.5667,32.5739,66800.0
2012-07-30 14:40:00,45.16,45.23,45.16,45.22,116000.0,32.5739,32.6244,32.5739,32.6172,116000.0
2012-07-30 14:50:00,45.22,45.25,45.22,45.24,134900.0,32.6172,32.6388,32.6172,32.6316,134900.0
2012-07-30 15:00:00,45.24,45.27,45.22,45.25,153900.0,32.6316,32.6532,32.6172,32.6388,153900.0
2012-07-30 15:10:00,45.26,45.35,45.25,45.31,365900.0,32.646,32.7109,32.6388,32.6821,365900.0
2012-07-30 15:20:00,45.31,45.32,45.23,45.25,163400.0,32.6821,32.6893,32.6244,32.6388,163400.0
2012-07-30 15:30:00,45.26,45.29,45.19,45.21,228900.0,32.646,32.6676,32.5955,32.6099,228900.0
2012-07-30 15:40:00,45.2,45.3,45.2,45.3,377000.0,32.6027,32.6749,32.6027,32.6749,377000.0
2012-07-30 15:50:00,45.3,45.35,45.27,45.31,535000.0,32.6749,32.7109,32.6532,32.6821,535000.0
2012-07-31 09:30:00,45.28,45.51,45.19,45.48,203000.0,32.6604,32.8263,32.5955,32.8047,203000.0
2012-07-31 09:40:00,45.49,45.53,45.31,45.34,234000.0,32.8119,32.8408,32.6821,32.7037,234000.0
2012-07-31 09:50:00,45.35,45.48,45.32,45.48,250600.0,32.7109,32.8047,32.6893,32.8047,250600.0
2012-07-31 10:00:00,45.48,45.56,45.41,45.42,168400.0,32.8047,32.8624,32.7542,32.7614,168400.0
2012-07-31 10:10:00,45.43,45.51,45.39,45.43,133000.0,32.7686,32.8263,32.7398,32.7686,133000.0
2012-07-31 10:20:00,45.43,45.44,45.35,45.38,68500.0,32.7686,32.7758,32.7109,32.7326,68500.0
2012-07-31 10:30:00,45.37,45.41,45.33,45.33,81900.0,32.7253,32.7542,32.6965,32.6965,81900.0
2012-07-31 10:40:00,45.33,45.47,45.31,45.44,175100.0,32.6965,32.7975,32.6821,32.7758,175100.0
2012-07-31 10:50:00,45.44,45.57,45.44,45.51,246300.0,32.7758,32.8696,32.7758,32.8263,246300.0
2012-07-31 11:00:00,45.5,45.51,45.4,45.44,227100.0,32.8191,32.8263,32.747,32.7758,227100.0
2012-07-31 11:10:00,45.44,45.56,45.43,45.55,114700.0,32.7758,32.8624,32.7686,32.8552,114700.0
2012-07-31 11:20:00,45.56,45.62,45.56,45.61,86000.0,32.8624,32.9057,32.8624,32.8985,86000.0
2012-07-31 11:30:00,45.61,45.61,45.56,45.57,156100.0,32.8985,32.8985,32.8624,32.8696,156100.0
2012-07-31 11:40:00,45.57,45.58,45.52,45.53,68000.0,32.8696,32.8768,32.8335,32.8408,68000.0
2012-07-31 11:50:00,45.52,45.54,45.48,45.48,56500.0,32.8335,32.848,32.8047,32.8047,56500.0
2012-07-31 12:00:00,45.48,45.49,45.41,45.41,130200.0,32.8047,32.8119,32.7542,32.7542,130200.0
2012-07-31 12:10:00,45.41,45.42,45.35,45.42,140300.0,32.7542,32.7614,32.7109,32.7614,140300.0
2012-07-31 12:20:00,45.42,45.44,45.39,45.43,62100.0,32.7614,32.7758,32.7398,32.7686,62100.0
2012-07-31 12:30:00,45.42,45.43,45.37,45.37,43300.0,32.7614,32.7686,32.7253,32.7253,43300.0
2012-07-31 12:40:00,45.38,45.43,45.36,45.37,107300.0,32.7326,32.7686,32.7181,32.7253,107300.0
2012-07-31 12:50:00,45.36,45.38,45.33,45.37,93900.0,32.7181,32.7326,32.6965,32.7253,93900.0
2012-07-31 13:00:00,45.36,45.38,45.33,45.34,121700.0,32.7181,32.7326,32.6965,32.7037,121700.0
2012-07-31 13:10:00,45.34,45.35,45.3,45.3,104600.0,32.7037,32.7109,32.6749,32.6749,104600.0
2012-07-31 13:20:00,45.3,45.32,45.27,45.3,96600.0,32.6749,32.6893,32.6532,32.6749,96600.0
2012-07-31 13:30:00,45.31,45.31,45.28,45.3,78600.0,32.6821,32.6821,32.6604,32.6749,78600.0
2012-07-31 13:40:00,45.3,45.3,45.25,45.25,48400.0,32.6749,32.6749,32.6388,32.6388,48400.0
2012-07-31 13:50:00,45.25,45.29,45.25,45.29,35300.0,32.6388,32.6676,32.6388,32.6676,35300.0
2012-07-31 14:00:00,45.28,45.31,45.27,45.3,67700.0,32.6604,32.6821,32.6532,32.6749,67700.0
2012-07-31 14:10:00,45.31,45.32,45.3,45.32,65500.0,32.6821,32.6893,32.6749,32.6893,65500.0
2012-07-31 14:20:00,45.32,45.32,45.27,45.28,136200.0,32.6893,32.6893,32.6532,32.6604,136200.0
2012-07-31 14:30:00,45.29,45.3,45.27,45.28,66700.0,32.6676,32.6749,32.6532,32.6604,66700.0
2012-07-31 14:40:00,45.28,45.31,45.27,45.29,136200.0,32.6604,32.6821,32.6532,32.6676,136200.0
2012-07-31 14:50:00,45.29,45.37,45.28,45.31,158000.0,32.6676,32.7253,32.6604,32.6821,158000.0
2012-07-31 15:00:00,45.31,45.35,45.3,45.34,105700.0,32.6821,32.7109,32.6749,32.7037,105700.0
2012-07-31 15:10:00,45.33,45.37,45.32,45.37,109200.0,32.6965,32.7253,32.6893,32.7253,109200.0
2012-07-31 15:20:00,45.37,45.39,45.35,45.38,81400.0,32.7253,32.7398,32.7109,32.7326,81400.0
2012-07-31 15:30:00,45.39,45.41,45.32,45.34,257100.0,32.7398,32.7542,32.6893,32.7037,257100.0
2012-07-31 15:40:00,45.35,45.38,45.3,45.3,313300.0,32.7109,32.7326,32.6749,32.6749,313300.0
2012-07-31 15:50:00,45.3,45.35,45.26,45.27,447800.0,32.6749,32.7109,32.646,32.6532,447800.0
2012-08-01 09:30:00,45.55,45.64,43.99,44.27,1324200.0,32.8552,32.9201,31.73,31.9319,1324200.0
2012-08-01 09:40:00,44.32,44.83,44.24,44.7,1728700.0,31.968,32.3358,31.9103,32.2421,1728700.0
2012-08-01 09:50:00,44.71,44.74,43.84,44.22,1431100.0,32.2493,32.2709,31.6218,31.8959,1431100.0
2012-08-01 10:00:00,44.22,44.79,44.19,44.75,419400.0,31.8959,32.307,31.8742,32.2781,419400.0
2012-08-01 10:10:00,44.76,44.76,44.39,44.42,281300.0,32.2854,32.2854,32.0185,32.0401,281300.0
2012-08-01 10:20:00,44.4,44.58,44.4,44.56,198700.0,32.0257,32.1555,32.0257,32.1411,198700.0
2012-08-01 10:30:00,44.57,44.73,44.57,44.73,143800.0,32.1483,32.2637,32.1483,32.2637,143800.0
2012-08-01 10:40:00,44.72,45.1,44.72,45.1,366200.0,32.2565,32.5306,32.2565,32.5306,366200.0
2012-08-01 10:50:00,45.09,45.16,44.92,45.01,298000.0,32.5234,32.5739,32.4008,32.4657,298000.0
2012-08-01 11:00:00,45.02,45.04,44.9,44.96,167900.0,32.4729,32.4873,32.3863,32.4296,167900.0
2012-08-01 11:10:00,44.95,44.99,44.91,44.99,127900.0,32.4224,32.4513,32.3935,32.4513,127900.0
2012-08-01 11:20:00,44.98,44.98,44.77,44.79,158500.0,32.444,32.444,32.2926,32.307,158500.0
2012-08-01 11:30:00,44.78,44.9,44.77,44.89,156600.0,32.2998,32.3863,32.2926,32.3791,156600.0
2012-08-01 11:40:00,44.89,44.9,44.82,44.85,127300.0,32.3791,32.3863,32.3286,32.3503,127300.0
2012-08-01 11:50:00,44.86,44.9,44.83,44.84,100700.0,32.3575,32.3863,32.3358,32.3431,100700.0
2012-08-01 12:00:00,44.83,44.96,44.83,44.96,121800.0,32.3358,32.4296,32.3358,32.4296,121800.0
2012-08-01 12:10:00,44.95,44.97,44.94,44.95,70300.0,32.4224,32.4368,32.4152,32.4224,70300.0
2012-08-01 12:20:00,44.96,45.06,44.95,45.06,123800.0,32.4296,32.5017,32.4224,32.5017,123800.0
2012-08-01 12:30:00,45.05,45.09,45.05,45.06,97700.0,32.4945,32.5234,32.4945,32.5017,97700.0
2012-08-01 12:40:00,45.05,45.12,45.05,45.11,150700.0,32.4945,32.545,32.4945,32.5378,150700.0
2012-08-01 12:50:00,45.1,45.23,45.1,45.21,172300.0,32.5306,32.6244,32.5306,32.6099,172300.0
2012-08-01 13:00:00,45.21,45.23,45.12,45.16,320100.0,32.6099,32.6244,32.545,32.5739,320100.0
2012-08-01 13:10:00,45.17,45.21,45.13,45.14,154500.0,32.5811,32.6099,32.5522,32.5594,154500.0
2012-08-01 13:20:00,45.13,45.2,45.07,45.12,117100.0,32.5522,32.6027,32.509,32.545,117100.0
2012-08-01 13:30:00,45.11,45.13,44.96,44.97,109400.0,32.5378,32.5522,32.4296,32.4368,109400.0
2012-08-01 13:40:00,44.97,44.99,44.92,44.93,96500.0,32.4368,32.4513,32.4008,32.408,96500.0
2012-08-01 13:50:00,44.92,44.94,44.9,44.9,52600.0,32.4008,32.4152,32.3863,32.3863,52600.0
2012-08-01 14:00:00,44.9,44.95,44.87,44.9,127300.0,32.3863,32.4224,32.3647,32.3863,127300.0
2012-08-01 14:10:00,44.9,44.96,44.65,44.8,313500.0,32.3863,32.4296,32.206,32.3142,313500.0
2012-08-01 14:20:00,44.79,44.92,44.78,44.9,129900.0,32.307,32.4008,32.2998,32.3863,129900.0
2012-08-01 14:30:00,44.91,44.92,44.74,44.92,184600.0,32.3935,32.4008,32.2709,32.4008,184600.0
2012-08-01 14:40:00,44.91,44.96,44.81,44.96,449100.0,32.3935,32.4296,32.3214,32.4296,449100.0
2012-08-01 14:50:00,44.95,45.01,44.88,44.98,350500.0,32.4224,32.4657,32.3719,32.444,350500.0
2012-08-01 15:00:00,44.98,45.07,44.97,44.99,218300.0,32.444,32.509,32.4368,32.4513,218300.0
2012-08-01 15:10:00,44.99,45.0,44.85,44.89,161600.0,32.4513,32.4585,32.3503,32.3791,161600.0
2012-08-01 15:20:00,44.89,45.03,44.84,44.97,128100.0,32.3791,32.4801,32.3431,32.4368,128100.0
2012-08-01 15:30:00,44.97,44.98,44.89,44.92,175600.0,32.4368,32.444,32.3791,32.4008,175600.0
2012-08-01 15:40:00,44.92,44.96,44.89,44.91,207100.0,32.4008,32.4296,32.3791,32.3935,207100.0
2012-08-01 15:50:00,44.91,44.92,44.84,44.86,102700.0,32.3935,32.4008,32.3431,32.3575,102700.0
2012-08-02 09:30:00,44.52,44.63,44.34,44.46,206100.0,32.1122,32.1916,31.9824,32.069,206100.0
2012-08-02 09:40:00,44.47,44.85,44.46,44.83,243700.0,32.0762,32.3503,32.069,32.3358,243700.0
2012-08-02 09:50:00,44.83,44.9,44.75,44.8,209800.0,32.3358,32.3863,32.2781,32.3142,209800.0
2012-08-02 10:00:00,44.78,44.78,44.61,44.75,178700.0,32.2998,32.2998,32.1772,32.2781,178700.0
2012-08-02 10:10:00,44.75,44.8,44.71,44.73,161700.0,32.2781,32.3142,32.2493,32.2637,161700.0
2012-08-02 10:20:00,44.74,44.87,44.72,44.85,144700.0,32.2709,32.3647,32.2565,32.3503,144700.0
2012-08-02 10:30:00,44.86,44.9,44.78,44.82,170900.0,32.3575,32.3863,32.2998,32.3286,170900.0
2012-08-02 10:40:00,44.82,44.9,44.8,44.89,138300.0,32.3286,32.3863,32.3142,32.3791,138300.0
2012-08-02 10:50:00,44.89,44.93,44.55,44.56,233600.0,32.3791,32.408,32.1339,32.1411,233600.0
2012-08-02 11:00:00,44.54,44.61,44.45,44.58,207400.0,32.1267,32.1772,32.0617,32.1555,207400.0
2012-08-02 11:10:00,44.57,44.63,44.54,44.56,133600.0,32.1483,32.1916,32.1267,32.1411,133600.0
2012-08-02 11:20:00,44.56,44.61,44.53,44.57,135600.0,32.1411,32.1772,32.1195,32.1483,135600.0
2012-08-02 11:30:00,44.57,44.58,44.47,44.52,144000.0,32.1483,32.1555,32.0762,32.1122,144000.0
2012-08-02 11:40:00,44.53,44.54,44.46,44.47,107800.0,32.1195,32.1267,32.069,32.0762,107800.0
2012-08-02 11:50:00,44.49,44.49,44.35,44.43,154300.0,32.0906,32.0906,31.9896,32.0473,154300.0
2012-08-02 12:00:00,44.43,44.51,44.39,44.5,102200.0,32.0473,32.105,32.0185,32.0978,102200.0
2012-08-02 12:10:00,44.5,44.54,44.49,44.54,75200.0,32.0978,32.1267,32.0906,32.1267,75200.0
2012-08-02 12:20:00,44.54,44.57,44.51,44.55,94400.0,32.1267,32.1483,32.105,32.1339,94400.0
2012-08-02 12:30:00,44.56,44.56,44.33,44.44,202500.0,32.1411,32.1411,31.9752,32.0545,202500.0
2012-08-02 12:40:00,44.43,44.43,44.34,44.36,142000.0,32.0473,32.0473,31.9824,31.9968,142000.0
2012-08-02 12:50:00,44.37,44.48,44.32,44.47,208800.0,32.004,32.0834,31.968,32.0762,208800.0
2012-08-02 13:00:00,44.48,44.57,44.46,44.56,124000.0,32.0834,32.1483,32.069,32.1411,124000.0
2012-08-02 13:10:00,44.56,44.6,44.53,44.58,131400.0,32.1411,32.1699,32.1195,32.1555,131400.0
2012-08-02 13:20:00,44.59,44.59,44.55,44.55,55500.0,32.1627,32.1627,32.1339,32.1339,55500.0
2012-08-02 13:30:00,44.56,44.58,44.54,44.55,109000.0,32.1411,32.1555,32.1267,32.1339,109000.0
2012-08-02 13:40:00,44.56,44.6,44.55,44.56,86300.0,32.1411,32.1699,32.1339,32.1411,86300.0
2012-08-02 13:50:00,44.57,44.61,44.54,44.55,114900.0,32.1483,32.1772,32.1267,32.1339,114900.0
2012-08-02 14:00:00,44.55,44.64,44.54,44.63,164400.0,32.1339,32.1988,32.1267,32.1916,164400.0
2012-08-02 14:10:00,44.62,44.63,44.56,44.57,100500.0,32.1844,32.1916,32.1411,32.1483,100500.0
2012-08-02 14:20:00,44.57,44.68,44.56,44.66,128400.0,32.1483,32.2276,32.1411,32.2132,128400.0
2012-08-02 14:30:00,44.65,44.77,44.65,44.75,136600.0,32.206,32.2926,32.206,32.2781,136600.0
2012-08-02 14:40:00,44.74,44.77,44.7,44.71,160100.0,32.2709,32.2926,32.2421,32.2493,160100.0
2012-08-02 14:50:00,44.72,44.73,44.61,44.67,209500.0,32.2565,32.2637,32.1772,32.2204,209500.0
2012-08-02 15:00:00,44.68,44.76,44.65,44.74,176000.0,32.2276,32.2854,32.206,32.2709,176000.0
2012-08-02 15:10:00,44.74,44.75,44.67,44.75,162400.0,32.2709,32.2781,32.2204,32.2781,162400.0
2012-08-02 15:20:00,44.75,44.78,44.74,44.76,189200.0,32.2781,32.2998,32.2709,32.2854,189200.0
2012-08-02 15:30:00,44.75,44.79,44.7,44.79,272200.0,32.2781,32.307,32.2421,32.307,272200.0
2012-08-02 15:40:00,44.79,44.87,44.76,44.85,429900.0,32.307,32.3647,32.2854,32.3503,429900.0
2012-08-02 15:50:00,44.86,44.91,44.85,44.9,636000.0,32.3575,32.3935,32.3503,32.3863,636000.0
2012-08-03 09:30:00,45.55,45.6,45.11,45.3,331500.0,32.8552,32.8912,32.5378,32.6749,331500.0
2012-08-03 09:40:00,45.31,45.37,45.14,45.22,359800.0,32.6821,32.7253,32.5594,32.6172,359800.0
2012-08-03 09:50:00,45.22,45.25,44.98,44.99,405200.0,32.6172,32.6388,32.444,32.4513,405200.0
2012-08-03 10:00:00,44.99,45.02,44.95,44.96,259800.0,32.4513,32.4729,32.4224,32.4296,259800.0
2012-08-03 10:10:00,44.96,44.96,44.76,44.8,326000.0,32.4296,32.4296,32.2854,32.3142,326000.0
2012-08-03 10:20:00,44.79,44.8,44.69,44.75,349700.0,32.307,32.3142,32.2349,32.2781,349700.0
2012-08-03 10:30:00,44.75,44.75,44.61,44.65,371300.0,32.2781,32.2781,32.1772,32.206,371300.0
2012-08-03 10:40:00,44.65,44.78,44.61,44.78,266800.0,32.206,32.2998,32.1772,32.2998,266800.0
2012-08-03 10:50:00,44.78,44.8,44.64,44.7,283300.0,32.2998,32.3142,32.1988,32.2421,283300.0
2012-08-03 11:00:00,44.7,44.7,44.67,44.69,158400.0,32.2421,32.2421,32.2204,32.2349,158400.0
2012-08-03 11:10:00,44.7,44.71,44.65,44.7,220100.0,32.2421,32.2493,32.206,32.2421,220100.0
2012-08-03 11:20:00,44.7,44.71,44.68,44.69,128200.0,32.2421,32.2493,32.2276,32.2349,128200.0
2012-08-03 11:30:00,44.7,44.7,44.68,44.68,88900.0,32.2421,32.2421,32.2276,32.2276,88900.0
2012-08-03 11:40:00,44.69,44.69,44.65,44.69,88700.0,32.2349,32.2349,32.206,32.2349,88700.0
2012-08-03 11:50:00,44.68,44.7,44.65,44.68,88100.0,32.2276,32.2421,32.206,32.2276,88100.0
2012-08-03 12:00:00,44.68,44.71,44.66,44.67,98000.0,32.2276,32.2493,32.2132,32.2204,98000.0
2012-08-03 12:10:00,44.67,44.68,44.66,44.66,74800.0,32.2204,32.2276,32.2132,32.2132,74800.0
2012-08-03 12:20:00,44.66,44.71,44.66,44.69,129800.0,32.2132,32.2493,32.2132,32.2349,129800.0
2012-08-03 12:30:00,44.69,44.7,44.51,44.53,214700.0,32.2349,32.2421,32.105,32.1195,214700.0
2012-08-03 12:40:00,44.54,44.54,44.51,44.51,79500.0,32.1267,32.1267,32.105,32.105,79500.0
2012-08-03 12:50:00,44.51,44.52,44.45,44.45,136000.0,32.105,32.1122,32.0617,32.0617,136000.0
2012-08-03 13:00:00,44.46,44.51,44.45,44.5,192600.0,32.069,32.105,32.0617,32.0978,192600.0
2012-08-03 13:10:00,44.49,44.5,44.45,44.45,150500.0,32.0906,32.0978,32.0617,32.0617,150500.0
2012-08-03 13:20:00,44.46,44.54,44.42,44.51,124000.0,32.069,32.1267,32.0401,32.105,124000.0
2012-08-03 13:30:00,44.51,44.52,44.47,44.49,84700.0,32.105,32.1122,32.0762,32.0906,84700.0
2012-08-03 13:40:00,44.49,44.51,44.45,44.45,110600.0,32.0906,32.105,32.0617,32.0617,110600.0
2012-08-03 13:50:00,44.45,44.46,44.39,44.43,185500.0,32.0617,32.069,32.0185,32.0473,185500.0
2012-08-03 14:00:00,44.43,44.62,44.42,44.61,173900.0,32.0473,32.1844,32.0401,32.1772,173900.0
2012-08-03 14:10:00,44.61,44.69,44.6,44.69,170100.0,32.1772,32.2349,32.1699,32.2349,170100.0
2012-08-03 14:20:00,44.69,44.79,44.68,44.78,241300.0,32.2349,32.307,32.2276,32.2998,241300.0
2012-08-03 14:30:00,44.78,44.87,44.78,44.83,249700.0,32.2998,32.3647,32.2998,32.3358,249700.0
2012-08-03 14:40:00,44.83,44.84,44.76,44.8,215400.0,32.3358,32.3431,32.2854,32.3142,215400.0
2012-08-03 14:50:00,44.8,44.81,44.77,44.79,190100.0,32.3142,32.3214,32.2926,32.307,190100.0
2012-08-03 15:00:00,44.8,44.89,44.79,44.83,259800.0,32.3142,32.3791,32.307,32.3358,259800.0
2012-08-03 15:10:00,44.83,44.85,44.72,44.74,354900.0,32.3358,32.3503,32.2565,32.2709,354900.0
2012-08-03 15:20:00,44.72,44.75,44.68,44.7,170700.0,32.2565,32.2781,32.2276,32.2421,170700.0
2012-08-03 15:30:00,44.71,44.74,44.68,44.7,304400.0,32.2493,32.2709,32.2276,32.2421,304400.0
2012-08-03 15:40:00,44.7,44.74,44.63,44.74,344800.0,32.2421,32.2709,32.1916,32.2709,344800.0
2012-08-03 15:50:00,44.74,44.79,44.66,44.75,470300.0,32.2709,32.307,32.2132,32.2781,470300.0
2012-08-06 09:30:00,45.01,45.18,44.8,44.82,212700.0,32.4657,32.5883,32.3142,32.3286,212700.0
2012-08-06 09:40:00,44.82,44.86,44.72,44.85,173900.0,32.3286,32.3575,32.2565,32.3503,173900.0
2012-08-06 09:50:00,44.86,44.89,44.76,44.82,287200.0,32.3575,32.3791,32.2854,32.3286,287200.0
2012-08-06 10:00:00,44.82,44.91,44.81,44.87,197000.0,32.3286,32.3935,32.3214,32.3647,197000.0
2012-08-06 10:10:00,44.87,44.87,44.74,44.74,218600.0,32.3647,32.3647,32.2709,32.2709,218600.0
2012-08-06 10:20:00,44.74,44.8,44.7,44.72,147900.0,32.2709,32.3142,32.2421,32.2565,147900.0
2012-08-06 10:30:00,44.72,44.77,44.71,44.73,171400.0,32.2565,32.2926,32.2493,32.2637,171400.0
2012-08-06 10:40:00,44.73,44.79,44.72,44.74,143100.0,32.2637,32.307,32.2565,32.2709,143100.0
2012-08-06 10:50:00,44.74,44.75,44.71,44.72,132400.0,32.2709,32.2781,32.2493,32.2565,132400.0
2012-08-06 11:00:00,44.71,44.73,44.69,44.71,192400.0,32.2493,32.2637,32.2349,32.2493,192400.0
2012-08-06 11:10:00,44.71,44.79,44.65,44.79,151500.0,32.2493,32.307,32.206,32.307,151500.0
2012-08-06 11:20:00,44.79,44.82,44.77,44.78,155500.0,32.307,32.3286,32.2926,32.2998,155500.0
2012-08-06 11:30:00,44.77,44.88,44.75,44.86,88400.0,32.2926,32.3719,32.2781,32.3575,88400.0
2012-08-06 11:40:00,44.87,44.91,44.85,44.9,118200.0,32.3647,32.3935,32.3503,32.3863,118200.0
2012-08-06 11:50:00,44.9,44.91,44.85,44.89,49500.0,32.3863,32.3935,32.3503,32.3791,49500.0
2012-08-06 12:00:00,44.89,44.9,44.83,44.84,45300.0,32.3791,32.3863,32.3358,32.3431,45300.0
2012-08-06 12:10:00,44.84,44.87,44.78,44.82,243300.0,32.3431,32.3647,32.2998,32.3286,243300.0
2012-08-06 12:20:00,44.81,44.82,44.77,44.79,130100.0,32.3214,32.3286,32.2926,32.307,130100.0
2012-08-06 12:30:00,44.8,44.82,44.78,44.81,95900.0,32.3142,32.3286,32.2998,32.3214,95900.0
2012-08-06 12:40:00,44.82,44.9,44.8,44.85,365500.0,32.3286,32.3863,32.3142,32.3503,365500.0
2012-08-06 12:50:00,44.85,44.87,44.83,44.85,82200.0,32.3503,32.3647,32.3358,32.3503,82200.0
2012-08-06 13:00:00,44.85,44.89,44.85,44.89,67300.0,32.3503,32.3791,32.3503,32.3791,67300.0
2012-08-06 13:10:00,44.89,44.91,44.88,44.9,81000.0,32.3791,32.3935,32.3719,32.3863,81000.0
2012-08-06 13:20:00,44.91,44.97,44.89,44.97,128700.0,32.3935,32.4368,32.3791,32.4368,128700.0
2012-08-06 13:30:00,44.97,45.12,44.96,45.1,294700.0,32.4368,32.545,32.4296,32.5306,294700.0
2012-08-06 13:40:00,45.09,45.1,45.04,45.04,102900.0,32.5234,32.5306,32.4873,32.4873,102900.0
2012-08-06 13:50:00,45.04,45.04,45.0,45.01,91700.0,32.4873,32.4873,32.4585,32.4657,91700.0
2012-08-06 14:00:00,45.01,45.01,44.96,44.98,114000.0,32.4657,32.4657,32.4296,32.444,114000.0
2012-08-06 14:10:00,44.97,45.0,44.97,44.99,60600.0,32.4368,32.4585,32.4368,32.4513,60600.0
2012-08-06 14:20:00,45.0,45.0,44.91,44.91,192400.0,32.4585,32.4585,32.3935,32.3935,192400.0
2012-08-06 14:30:00,44.91,44.92,44.89,44.92,203200.0,32.3935,32.4008,32.3791,32.4008,203200.0
2012-08-06 14:40:00,44.91,44.99,44.91,44.97,108500.0,32.3935,32.4513,32.3935,32.4368,108500.0
2012-08-06 14:50:00,44.98,45.01,44.95,45.01,121300.0,32.444,32.4657,32.4224,32.4657,121300.0
2012-08-06 15:00:00,45.0,45.02,45.0,45.0,195700.0,32.4585,32.4729,32.4585,32.4585,195700.0
2012-08-06 15:10:00,45.0,45.01,44.98,44.99,209500.0,32.4585,32.4657,32.444,32.4513,209500.0
2012-08-06 15:20:00,45.0,45.07,44.98,45.05,471600.0,32.4585,32.509,32.444,32.4945,471600.0
2012-08-06 15:30:00,45.04,45.08,45.0,45.02,427700.0,32.4873,32.5162,32.4585,32.4729,427700.0
2012-08-06 15:40:00,45.01,45.05,44.98,45.03,380500.0,32.4657,32.4945,32.444,32.4801,380500.0
2012-08-06 15:50:00,45.02,45.03,44.91,44.92,524500.0,32.4729,32.4801,32.3935,32.4008,524500.0
2012-08-07 09:30:00,45.87,46.0,45.18,45.3,1141500.0,33.086,33.1798,32.5883,32.6749,1141500.0
2012-08-07 09:40:00,45.29,45.31,44.69,44.77,1328200.0,32.6676,32.6821,32.2349,32.2926,1328200.0
2012-08-07 09:50:00,44.78,44.78,44.14,44.43,1341200.0,32.2998,32.2998,31.8381,32.0473,1341200.0
2012-08-07 10:00:00,44.43,44.69,44.05,44.55,1815800.0,32.0473,32.2349,31.7732,32.1339,1815800.0
2012-08-07 10:10:00,44.55,44.69,44.5,44.58,698800.0,32.1339,32.2349,32.0978,32.1555,698800.0
2012-08-07 10:20:00,44.58,44.76,44.35,44.48,894900.0,32.1555,32.2854,31.9896,32.0834,894900.0
2012-08-07 10:30:00,44.48,44.62,44.48,44.52,347000.0,32.0834,32.1844,32.0834,32.1122,347000.0
2012-08-07 10:40:00,44.52,44.72,44.49,44.66,444700.0,32.1122,32.2565,32.0906,32.2132,444700.0
2012-08-07 10:50:00,44.65,44.66,44.4,44.46,646200.0,32.206,32.2132,32.0257,32.069,646200.0
2012-08-07 11:00:00,44.46,44.48,44.27,44.3,412500.0,32.069,32.0834,31.9319,31.9536,412500.0
2012-08-07 11:10:00,44.3,44.33,44.16,44.2,351000.0,31.9536,31.9752,31.8526,31.8814,351000.0
2012-08-07 11:20:00,44.21,44.21,44.04,44.07,434900.0,31.8886,31.8886,31.766,31.7877,434900.0
2012-08-07 11:30:00,44.07,44.35,44.01,44.26,295200.0,31.7877,31.9896,31.7444,31.9247,295200.0
2012-08-07 11:40:00,44.26,44.48,44.25,44.39,291900.0,31.9247,32.0834,31.9175,32.0185,291900.0
2012-08-07 11:50:00,44.38,44.48,44.15,44.15,282000.0,32.0113,32.0834,31.8454,31.8454,282000.0
2012-08-07 12:00:00,44.16,44.26,44.1,44.12,279800.0,31.8526,31.9247,31.8093,31.8237,279800.0
2012-08-07 12:10:00,44.13,44.27,44.13,44.18,156200.0,31.8309,31.9319,31.8309,31.867,156200.0
2012-08-07 12:20:00,44.18,44.33,44.18,44.26,163500.0,31.867,31.9752,31.867,31.9247,163500.0
2012-08-07 12:30:00,44.26,44.35,44.17,44.29,273600.0,31.9247,31.9896,31.8598,31.9463,273600.0
2012-08-07 12:40:00,44.29,44.35,44.26,44.33,208700.0,31.9463,31.9896,31.9247,31.9752,208700.0
2012-08-07 12:50:00,44.34,44.36,44.25,44.29,185600.0,31.9824,31.9968,31.9175,31.9463,185600.0
2012-08-07 13:00:00,44.29,44.3,44.11,44.11,198800.0,31.9463,31.9536,31.8165,31.8165,198800.0
2012-08-07 13:10:00,44.12,44.19,44.11,44.17,260200.0,31.8237,31.8742,31.8165,31.8598,260200.0
2012-08-07 13:20:00,44.17,44.24,44.02,44.07,323400.0,31.8598,31.9103,31.7516,31.7877,323400.0
2012-08-07 13:30:00,44.07,44.11,44.01,44.04,232100.0,31.7877,31.8165,31.7444,31.766,232100.0
2012-08-07 13:40:00,44.04,44.11,43.93,43.93,425500.0,31.766,31.8165,31.6867,31.6867,425500.0
2012-08-07 13:50:00,43.94,44.01,43.85,43.87,368600.0,31.6939,31.7444,31.629,31.6434,368600.0
2012-08-07 14:00:00,43.87,43.87,43.65,43.77,603500.0,31.6434,31.6434,31.4847,31.5713,603500.0
2012-08-07 14:10:00,43.77,43.89,43.72,43.74,378800.0,31.5713,31.6578,31.5352,31.5496,378800.0
2012-08-07 14:20:00,43.74,43.93,43.71,43.9,357300.0,31.5496,31.6867,31.528,31.665,357300.0
2012-08-07 14:30:00,43.9,44.16,43.88,44.15,615000.0,31.665,31.8526,31.6506,31.8454,615000.0
2012-08-07 14:40:00,44.15,44.18,44.06,44.06,252000.0,31.8454,31.867,31.7804,31.7804,252000.0
2012-08-07 14:50:00,44.06,44.08,44.0,44.01,437500.0,31.7804,31.7949,31.7372,31.7444,437500.0
2012-08-07 15:00:00,44.01,44.06,43.96,44.01,355300.0,31.7444,31.7804,31.7083,31.7444,355300.0
2012-08-07 15:10:00,44.02,44.02,43.91,43.99,293500.0,31.7516,31.7516,31.6722,31.73,293500.0
2012-08-07 15:20:00,43.98,44.12,43.97,44.11,262800.0,31.7227,31.8237,31.7155,31.8165,262800.0
2012-08-07 15:30:00,44.11,44.14,44.04,44.09,431400.0,31.8165,31.8381,31.766,31.8021,431400.0
2012-08-07 15:40:00,44.09,44.16,44.07,44.09,453800.0,31.8021,31.8526,31.7877,31.8021,453800.0
2012-08-07 15:50:00,44.09,44.14,44.04,44.11,867000.0,31.8021,31.8381,31.766,31.8165,867000.0
2012-08-08 09:30:00,44.35,44.54,44.27,44.52,560800.0,31.9896,32.1267,31.9319,32.1122,560800.0
2012-08-08 09:40:00,44.52,44.83,44.49,44.82,526900.0,32.1122,32.3358,32.0906,32.3286,526900.0
2012-08-08 09:50:00,44.82,44.98,44.77,44.96,408400.0,32.3286,32.444,32.2926,32.4296,408400.0
2012-08-08 10:00:00,44.95,45.16,44.91,45.16,496000.0,32.4224,32.5739,32.3935,32.5739,496000.0
2012-08-08 10:10:00,45.16,45.33,44.98,45.02,526200.0,32.5739,32.6965,32.444,32.4729,526200.0
2012-08-08 10:20:00,45.01,45.04,44.73,44.75,540100.0,32.4657,32.4873,32.2637,32.2781,540100.0
2012-08-08 10:30:00,44.76,44.88,44.75,44.77,255200.0,32.2854,32.3719,32.2781,32.2926,255200.0
2012-08-08 10:40:00,44.77,44.86,44.75,44.77,432200.0,32.2926,32.3575,32.2781,32.2926,432200.0
2012-08-08 10:50:00,44.76,44.94,44.76,44.82,234800.0,32.2854,32.4152,32.2854,32.3286,234800.0
2012-08-08 11:00:00,44.82,44.88,44.77,44.84,138200.0,32.3286,32.3719,32.2926,32.3431,138200.0
2012-08-08 11:10:00,44.85,45.05,44.84,45.03,188400.0,32.3503,32.4945,32.3431,32.4801,188400.0
2012-08-08 11:20:00,45.02,45.09,44.98,45.02,146400.0,32.4729,32.5234,32.444,32.4729,146400.0
2012-08-08 11:30:00,45.01,45.07,44.98,45.05,97500.0,32.4657,32.509,32.444,32.4945,97500.0
2012-08-08 11:40:00,45.05,45.1,44.99,45.02,110900.0,32.4945,32.5306,32.4513,32.4729,110900.0
2012-08-08 11:50:00,45.02,45.06,44.95,44.96,67700.0,32.4729,32.5017,32.4224,32.4296,67700.0
2012-08-08 12:00:00,44.95,45.0,44.91,45.0,101500.0,32.4224,32.4585,32.3935,32.4585,101500.0
2012-08-08 12:10:00,45.0,45.15,45.0,45.11,96300.0,32.4585,32.5667,32.4585,32.5378,96300.0
2012-08-08 12:20:00,45.12,45.15,45.11,45.13,92900.0,32.545,32.5667,32.5378,32.5522,92900.0
2012-08-08 12:30:00,45.14,45.14,45.05,45.09,76600.0,32.5594,32.5594,32.4945,32.5234,76600.0
2012-08-08 12:40:00,45.1,45.1,45.05,45.09,99200.0,32.5306,32.5306,32.4945,32.5234,99200.0
2012-08-08 12:50:00,45.09,45.15,45.07,45.15,130500.0,32.5234,32.5667,32.509,32.5667,130500.0
2012-08-08 13:00:00,45.15,45.23,45.14,45.23,136600.0,32.5667,32.6244,32.5594,32.6244,136600.0
2012-08-08 13:10:00,45.22,45.23,45.14,45.16,74400.0,32.6172,32.6244,32.5594,32.5739,74400.0
2012-08-08 13:20:00,45.16,45.22,45.15,45.22,49800.0,32.5739,32.6172,32.5667,32.6172,49800.0
2012-08-08 13:30:00,45.22,45.23,45.2,45.21,54700.0,32.6172,32.6244,32.6027,32.6099,54700.0
2012-08-08 13:40:00,45.22,45.22,45.16,45.19,97900.0,32.6172,32.6172,32.5739,32.5955,97900.0
2012-08-08 13:50:00,45.19,45.22,45.19,45.2,81200.0,32.5955,32.6172,32.5955,32.6027,81200.0
2012-08-08 14:00:00,45.21,45.23,45.17,45.22,136300.0,32.6099,32.6244,32.5811,32.6172,136300.0
2012-08-08 14:10:00,45.22,45.24,45.2,45.23,108500.0,32.6172,32.6316,32.6027,32.6244,108500.0
2012-08-08 14:20:00,45.24,45.28,45.23,45.28,207400.0,32.6316,32.6604,32.6244,32.6604,207400.0
2012-08-08 14:30:00,45.27,45.3,45.24,45.3,146400.0,32.6532,32.6749,32.6316,32.6749,146400.0
2012-08-08 14:40:00,45.3,45.33,45.28,45.32,191200.0,32.6749,32.6965,32.6604,32.6893,191200.0
2012-08-08 14:50:00,45.32,45.34,45.3,45.33,169100.0,32.6893,32.7037,32.6749,32.6965,169100.0
2012-08-08 15:00:00,45.34,45.4,45.33,45.37,226600.0,32.7037,32.747,32.6965,32.7253,226600.0
2012-08-08 15:10:00,45.37,45.48,45.36,45.46,277600.0,32.7253,32.8047,32.7181,32.7903,277600.0
2012-08-08 15:20:00,45.46,45.5,45.43,45.46,302300.0,32.7903,32.8191,32.7686,32.7903,302300.0
2012-08-08 15:30:00,45.46,45.5,45.45,45.5,292800.0,32.7903,32.8191,32.783,32.8191,292800.0
2012-08-08 15:40:00,45.5,45.58,45.49,45.58,460900.0,32.8191,32.8768,32.8119,32.8768,460900.0
2012-08-08 15:50:00,45.58,45.58,45.52,45.55,941100.0,32.8768,32.8768,32.8335,32.8552,941100.0
2012-08-09 09:30:00,45.45,45.56,45.42,45.48,189500.0,32.783,32.8624,32.7614,32.8047,189500.0
2012-08-09 09:40:00,45.47,45.5,45.2,45.27,196700.0,32.7975,32.8191,32.6027,32.6532,196700.0
2012-08-09 09:50:00,45.27,45.34,45.2,45.34,147300.0,32.6532,32.7037,32.6027,32.7037,147300.0
2012-08-09 10:00:00,45.33,45.43,45.21,45.37,220200.0,32.6965,32.7686,32.6099,32.7253,220200.0
2012-08-09 10:10:00,45.41,45.41,45.33,45.35,189000.0,32.7542,32.7542,32.6965,32.7109,189000.0
2012-08-09 10:20:00,45.36,45.41,45.34,45.35,140800.0,32.7181,32.7542,32.7037,32.7109,140800.0
2012-08-09 10:30:00,45.35,45.42,45.34,45.36,94700.0,32.7109,32.7614,32.7037,32.7181,94700.0
2012-08-09 10:40:00,45.35,45.38,45.3,45.35,146400.0,32.7109,32.7326,32.6749,32.7109,146400.0
2012-08-09 10:50:00,45.35,45.39,45.32,45.33,205100.0,32.7109,32.7398,32.6893,32.6965,205100.0
2012-08-09 11:00:00,45.34,45.35,45.27,45.34,158500.0,32.7037,32.7109,32.6532,32.7037,158500.0
2012-08-09 11:10:00,45.35,45.37,45.32,45.33,76500.0,32.7109,32.7253,32.6893,32.6965,76500.0
2012-08-09 11:20:00,45.34,45.35,45.32,45.32,80200.0,32.7037,32.7109,32.6893,32.6893,80200.0
2012-08-09 11:30:00,45.33,45.37,45.31,45.33,87100.0,32.6965,32.7253,32.6821,32.6965,87100.0
2012-08-09 11:40:00,45.32,45.32,45.25,45.27,101500.0,32.6893,32.6893,32.6388,32.6532,101500.0
2012-08-09 11:50:00,45.27,45.29,45.2,45.25,99800.0,32.6532,32.6676,32.6027,32.6388,99800.0
2012-08-09 12:00:00,45.24,45.33,45.24,45.31,121500.0,32.6316,32.6965,32.6316,32.6821,121500.0
2012-08-09 12:10:00,45.3,45.4,45.29,45.35,123400.0,32.6749,32.747,32.6676,32.7109,123400.0
2012-08-09 12:20:00,45.36,45.36,45.3,45.32,56300.0,32.7181,32.7181,32.6749,32.6893,56300.0
2012-08-09 12:30:00,45.32,45.35,45.31,45.33,96500.0,32.6893,32.7109,32.6821,32.6965,96500.0
2012-08-09 12:40:00,45.32,45.37,45.28,45.29,145900.0,32.6893,32.7253,32.6604,32.6676,145900.0
2012-08-09 12:50:00,45.29,45.33,45.27,45.3,141100.0,32.6676,32.6965,32.6532,32.6749,141100.0
2012-08-09 13:00:00,45.31,45.33,45.17,45.18,407600.0,32.6821,32.6965,32.5811,32.5883,407600.0
2012-08-09 13:10:00,45.18,45.19,45.11,45.14,264300.0,32.5883,32.5955,32.5378,32.5594,264300.0
2012-08-09 13:20:00,45.13,45.14,45.06,45.08,211400.0,32.5522,32.5594,32.5017,32.5162,211400.0
2012-08-09 13:30:00,45.09,45.16,45.09,45.16,71900.0,32.5234,32.5739,32.5234,32.5739,71900.0
2012-08-09 13:40:00,45.16,45.17,45.11,45.13,152800.0,32.5739,32.5811,32.5378,32.5522,152800.0
2012-08-09 13:50:00,45.14,45.14,45.08,45.09,122500.0,32.5594,32.5594,32.5162,32.5234,122500.0
2012-08-09 14:00:00,45.1,45.12,45.05,45.09,136400.0,32.5306,32.545,32.4945,32.5234,136400.0
2012-08-09 14:10:00,45.09,45.09,45.05,45.05,83900.0,32.5234,32.5234,32.4945,32.4945,83900.0
2012-08-09 14:20:00,45.06,45.11,45.05,45.1,89100.0,32.5017,32.5378,32.4945,32.5306,89100.0
2012-08-09 14:30:00,45.11,45.2,45.11,45.2,105700.0,32.5378,32.6027,32.5378,32.6027,105700.0
2012-08-09 14:40:00,45.19,45.2,45.12,45.13,138100.0,32.5955,32.6027,32.545,32.5522,138100.0
2012-08-09 14:50:00,45.13,45.18,45.12,45.17,184200.0,32.5522,32.5883,32.545,32.5811,184200.0
2012-08-09 15:00:00,45.16,45.17,45.09,45.1,168700.0,32.5739,32.5811,32.5234,32.5306,168700.0
2012-08-09 15:10:00,45.11,45.18,45.1,45.14,157300.0,32.5378,32.5883,32.5306,32.5594,157300.0
2012-08-09 15:20:00,45.14,45.15,45.06,45.06,189000.0,32.5594,32.5667,32.5017,32.5017,189000.0
2012-08-09 15:30:00,45.06,45.07,45.03,45.03,281900.0,32.5017,32.509,32.4801,32.4801,281900.0
2012-08-09 15:40:00,45.03,45.08,44.99,45.0,320900.0,32.4801,32.5162,32.4513,32.4585,320900.0
2012-08-09 15:50:00,45.0,45.03,44.97,45.01,579800.0,32.4585,32.4801,32.4368,32.4657,579800.0
2012-08-10 09:30:00,44.84,45.02,44.8,44.8,269100.0,32.3431,32.4729,32.3142,32.3142,269100.0
2012-08-10 09:40:00,44.83,44.86,44.66,44.73,195700.0,32.3358,32.3575,32.2132,32.2637,195700.0
2012-08-10 09:50:00,44.73,44.76,44.71,44.73,388800.0,32.2637,32.2854,32.2493,32.2637,388800.0
2012-08-10 10:00:00,44.72,44.73,44.6,44.6,510400.0,32.2565,32.2637,32.1699,32.1699,510400.0
2012-08-10 10:10:00,44.6,44.71,44.59,44.68,186500.0,32.1699,32.2493,32.1627,32.2276,186500.0
2012-08-10 10:20:00,44.68,44.68,44.6,44.66,131800.0,32.2276,32.2276,32.1699,32.2132,131800.0
2012-08-10 10:30:00,44.67,44.72,44.67,44.69,184900.0,32.2204,32.2565,32.2204,32.2349,184900.0
2012-08-10 10:40:00,44.7,44.7,44.66,44.69,134800.0,32.2421,32.2421,32.2132,32.2349,134800.0
2012-08-10 10:50:00,44.69,44.7,44.66,44.69,236600.0,32.2349,32.2421,32.2132,32.2349,236600.0
2012-08-10 11:00:00,44.69,44.7,44.55,44.6,206500.0,32.2349,32.2421,32.1339,32.1699,206500.0
2012-08-10 11:10:00,44.59,44.65,44.57,44.64,236700.0,32.1627,32.206,32.1483,32.1988,236700.0
2012-08-10 11:20:00,44.63,44.71,44.63,44.69,176800.0,32.1916,32.2493,32.1916,32.2349,176800.0
2012-08-10 11:30:00,44.69,44.69,44.61,44.63,182200.0,32.2349,32.2349,32.1772,32.1916,182200.0
2012-08-10 11:40:00,44.64,44.66,44.61,44.63,150300.0,32.1988,32.2132,32.1772,32.1916,150300.0
2012-08-10 11:50:00,44.63,44.66,44.63,44.64,126100.0,32.1916,32.2132,32.1916,32.1988,126100.0
2012-08-10 12:00:00,44.63,44.7,44.62,44.7,87500.0,32.1916,32.2421,32.1844,32.2421,87500.0
2012-08-10 12:10:00,44.7,44.74,44.69,44.74,94100.0,32.2421,32.2709,32.2349,32.2709,94100.0
2012-08-10 12:20:00,44.74,44.76,44.73,44.75,96000.0,32.2709,32.2854,32.2637,32.2781,96000.0
2012-08-10 12:30:00,44.75,44.75,44.71,44.74,123100.0,32.2781,32.2781,32.2493,32.2709,123100.0
2012-08-10 12:40:00,44.74,44.75,44.68,44.69,81000.0,32.2709,32.2781,32.2276,32.2349,81000.0
2012-08-10 12:50:00,44.68,44.75,44.67,44.74,169200.0,32.2276,32.2781,32.2204,32.2709,169200.0
2012-08-10 13:00:00,44.74,44.75,44.72,44.74,150500.0,32.2709,32.2781,32.2565,32.2709,150500.0
2012-08-10 13:10:00,44.74,44.75,44.71,44.73,102800.0,32.2709,32.2781,32.2493,32.2637,102800.0
2012-08-10 13:20:00,44.72,44.75,44.71,44.75,157500.0,32.2565,32.2781,32.2493,32.2781,157500.0
2012-08-10 13:30:00,44.75,44.75,44.72,44.73,222000.0,32.2781,32.2781,32.2565,32.2637,222000.0
2012-08-10 13:40:00,44.73,44.75,44.71,44.73,112000.0,32.2637,32.2781,32.2493,32.2637,112000.0
2012-08-10 13:50:00,44.73,44.75,44.72,44.73,139100.0,32.2637,32.2781,32.2565,32.2637,139100.0
2012-08-10 14:00:00,44.73,44.76,44.73,44.76,74800.0,32.2637,32.2854,32.2637,32.2854,74800.0
2012-08-10 14:10:00,44.75,44.76,44.72,44.74,113500.0,32.2781,32.2854,32.2565,32.2709,113500.0
2012-08-10 14:20:00,44.73,44.82,44.73,44.82,114100.0,32.2637,32.3286,32.2637,32.3286,114100.0
2012-08-10 14:30:00,44.82,44.85,44.8,44.83,145300.0,32.3286,32.3503,32.3142,32.3358,145300.0
2012-08-10 14:40:00,44.83,44.89,44.81,44.81,210300.0,32.3358,32.3791,32.3214,32.3214,210300.0
2012-08-10 14:50:00,44.81,44.86,44.81,44.85,92900.0,32.3214,32.3575,32.3214,32.3503,92900.0
2012-08-10 15:00:00,44.85,44.87,44.8,44.82,202600.0,32.3503,32.3647,32.3142,32.3286,202600.0
2012-08-10 15:10:00,44.81,44.85,44.81,44.85,187200.0,32.3214,32.3503,32.3214,32.3503,187200.0
2012-08-10 15:20:00,44.85,44.88,44.84,44.87,203300.0,32.3503,32.3719,32.3431,32.3647,203300.0
2012-08-10 15:30:00,44.87,44.89,44.86,44.89,210900.0,32.3647,32.3791,32.3575,32.3791,210900.0
2012-08-10 15:40:00,44.89,44.97,44.88,44.93,265600.0,32.3791,32.4368,32.3719,32.408,265600.0
2012-08-10 15:50:00,44.93,44.96,44.9,44.94,482800.0,32.408,32.4296,32.3863,32.4152,482800.0
2012-08-13 09:30:00,44.76,44.95,44.72,44.93,193100.0,32.2854,32.4224,32.2565,32.408,193100.0
2012-08-13 09:40:00,44.93,44.94,44.66,44.67,168200.0,32.408,32.4152,32.2132,32.2204,168200.0
2012-08-13 09:50:00,44.67,44.71,44.65,44.66,126500.0,32.2204,32.2493,32.206,32.2132,126500.0
2012-08-13 10:00:00,44.66,44.69,44.65,44.66,106600.0,32.2132,32.2349,32.206,32.2132,106600.0
2012-08-13 10:10:00,44.66,44.66,44.57,44.58,160800.0,32.2132,32.2132,32.1483,32.1555,160800.0
2012-08-13 10:20:00,44.57,44.57,44.5,44.5,214700.0,32.1483,32.1483,32.0978,32.0978,214700.0
2012-08-13 10:30:00,44.5,44.51,44.39,44.43,174200.0,32.0978,32.105,32.0185,32.0473,174200.0
2012-08-13 10:40:00,44.43,44.58,44.42,44.58,90600.0,32.0473,32.1555,32.0401,32.1555,90600.0
2012-08-13 10:50:00,44.58,44.59,44.53,44.56,72900.0,32.1555,32.1627,32.1195,32.1411,72900.0
2012-08-13 11:00:00,44.56,44.6,44.54,44.57,64000.0,32.1411,32.1699,32.1267,32.1483,64000.0
2012-08-13 11:10:00,44.56,44.57,44.52,44.56,127300.0,32.1411,32.1483,32.1122,32.1411,127300.0
2012-08-13 11:20:00,44.56,44.65,44.56,44.62,83600.0,32.1411,32.206,32.1411,32.1844,83600.0
2012-08-13 11:30:00,44.62,44.66,44.6,44.65,55600.0,32.1844,32.2132,32.1699,32.206,55600.0
2012-08-13 11:40:00,44.65,44.68,44.64,44.66,80800.0,32.206,32.2276,32.1988,32.2132,80800.0
2012-08-13 11:50:00,44.66,44.68,44.62,44.67,50100.0,32.2132,32.2276,32.1844,32.2204,50100.0
2012-08-13 12:00:00,44.67,44.68,44.6,44.6,60700.0,32.2204,32.2276,32.1699,32.1699,60700.0
2012-08-13 12:10:00,44.6,44.62,44.58,44.59,67800.0,32.1699,32.1844,32.1555,32.1627,67800.0
2012-08-13 12:20:00,44.59,44.61,44.56,44.58,52200.0,32.1627,32.1772,32.1411,32.1555,52200.0
2012-08-13 12:30:00,44.59,44.61,44.58,44.59,51200.0,32.1627,32.1772,32.1555,32.1627,51200.0
2012-08-13 12:40:00,44.6,44.61,44.55,44.55,89600.0,32.1699,32.1772,32.1339,32.1339,89600.0
2012-08-13 12:50:00,44.55,44.64,44.55,44.64,110300.0,32.1339,32.1988,32.1339,32.1988,110300.0
2012-08-13 13:00:00,44.64,44.68,44.61,44.66,46500.0,32.1988,32.2276,32.1772,32.2132,46500.0
2012-08-13 13:10:00,44.65,44.68,44.64,44.64,44900.0,32.206,32.2276,32.1988,32.1988,44900.0
2012-08-13 13:20:00,44.65,44.65,44.6,44.63,64200.0,32.206,32.206,32.1699,32.1916,64200.0
2012-08-13 13:30:00,44.63,44.66,44.61,44.65,69100.0,32.1916,32.2132,32.1772,32.206,69100.0
2012-08-13 13:40:00,44.65,44.73,44.64,44.72,164100.0,32.206,32.2637,32.1988,32.2565,164100.0
2012-08-13 13:50:00,44.72,44.79,44.72,44.78,150500.0,32.2565,32.307,32.2565,32.2998,150500.0
2012-08-13 14:00:00,44.78,44.8,44.76,44.77,81800.0,32.2998,32.3142,32.2854,32.2926,81800.0
2012-08-13 14:10:00,44.76,44.78,44.73,44.75,83000.0,32.2854,32.2998,32.2637,32.2781,83000.0
2012-08-13 14:20:00,44.75,44.75,44.72,44.73,109200.0,32.2781,32.2781,32.2565,32.2637,109200.0
2012-08-13 14:30:00,44.73,44.74,44.69,44.69,113300.0,32.2637,32.2709,32.2349,32.2349,113300.0
2012-08-13 14:40:00,44.7,44.7,44.65,44.65,83000.0,32.2421,32.2421,32.206,32.206,83000.0
2012-08-13 14:50:00,44.65,44.71,44.65,44.68,108400.0,32.206,32.2493,32.206,32.2276,108400.0
2012-08-13 15:00:00,44.67,44.71,44.67,44.69,119200.0,32.2204,32.2493,32.2204,32.2349,119200.0
2012-08-13 15:10:00,44.68,44.73,44.64,44.67,203100.0,32.2276,32.2637,32.1988,32.2204,203100.0
2012-08-13 15:20:00,44.66,44.68,44.64,44.65,216700.0,32.2132,32.2276,32.1988,32.206,216700.0
2012-08-13 15:30:00,44.65,44.68,44.62,44.65,231300.0,32.206,32.2276,32.1844,32.206,231300.0
2012-08-13 15:40:00,44.65,44.69,44.62,44.65,329900.0,32.206,32.2349,32.1844,32.206,329900.0
2012-08-13 15:50:00,44.64,44.69,44.63,44.68,299900.0,32.1988,32.2349,32.1916,32.2276,299900.0
2012-08-14 09:30:00,44.83,44.85,44.56,44.56,239200.0,32.3358,32.3503,32.1411,32.1411,239200.0
2012-08-14 09:40:00,44.56,44.7,44.54,44.67,172300.0,32.1411,32.2421,32.1267,32.2204,172300.0
2012-08-14 09:50:00,44.67,44.67,44.61,44.62,272100.0,32.2204,32.2204,32.1772,32.1844,272100.0
2012-08-14 10:00:00,44.62,44.66,44.59,44.59,174700.0,32.1844,32.2132,32.1627,32.1627,174700.0
2012-08-14 10:10:00,44.59,44.68,44.58,44.66,202100.0,32.1627,32.2276,32.1555,32.2132,202100.0
2012-08-14 10:20:00,44.66,44.66,44.54,44.55,172200.0,32.2132,32.2132,32.1267,32.1339,172200.0
2012-08-14 10:30:00,44.55,44.59,44.47,44.49,132700.0,32.1339,32.1627,32.0762,32.0906,132700.0
2012-08-14 10:40:00,44.49,44.5,44.43,44.46,132900.0,32.0906,32.0978,32.0473,32.069,132900.0
2012-08-14 10:50:00,44.47,44.48,44.44,44.44,136100.0,32.0762,32.0834,32.0545,32.0545,136100.0
2012-08-14 11:00:00,44.45,44.5,44.44,44.44,159500.0,32.0617,32.0978,32.0545,32.0545,159500.0
2012-08-14 11:10:00,44.45,44.49,44.42,44.43,174700.0,32.0617,32.0906,32.0401,32.0473,174700.0
2012-08-14 11:20:00,44.43,44.44,44.4,44.41,118300.0,32.0473,32.0545,32.0257,32.0329,118300.0
2012-08-14 11:30:00,44.41,44.43,44.38,44.39,141200.0,32.0329,32.0473,32.0113,32.0185,141200.0
2012-08-14 11:40:00,44.39,44.41,44.38,44.41,90700.0,32.0185,32.0329,32.0113,32.0329,90700.0
2012-08-14 11:50:00,44.41,44.51,44.39,44.45,317800.0,32.0329,32.105,32.0185,32.0617,317800.0
2012-08-14 12:00:00,44.45,44.48,44.42,44.42,116400.0,32.0617,32.0834,32.0401,32.0401,116400.0
2012-08-14 12:10:00,44.43,44.43,44.36,44.36,103500.0,32.0473,32.0473,31.9968,31.9968,103500.0
2012-08-14 12:20:00,44.36,44.36,44.25,44.28,187500.0,31.9968,31.9968,31.9175,31.9391,187500.0
2012-08-14 12:30:00,44.28,44.37,44.24,44.29,248300.0,31.9391,32.004,31.9103,31.9463,248300.0
2012-08-14 12:40:00,44.29,44.34,44.23,44.26,228900.0,31.9463,31.9824,31.9031,31.9247,228900.0
2012-08-14 12:50:00,44.26,44.29,44.24,44.24,90900.0,31.9247,31.9463,31.9103,31.9103,90900.0
2012-08-14 13:00:00,44.24,44.25,44.21,44.22,159400.0,31.9103,31.9175,31.8886,31.8959,159400.0
2012-08-14 13:10:00,44.21,44.26,44.2,44.24,120500.0,31.8886,31.9247,31.8814,31.9103,120500.0
2012-08-14 13:20:00,44.25,44.25,44.18,44.2,146600.0,31.9175,31.9175,31.867,31.8814,146600.0
2012-08-14 13:30:00,44.19,44.2,44.18,44.2,83400.0,31.8742,31.8814,31.867,31.8814,83400.0
2012-08-14 13:40:00,44.19,44.23,44.19,44.21,135900.0,31.8742,31.9031,31.8742,31.8886,135900.0
2012-08-14 13:50:00,44.21,44.23,44.14,44.15,210900.0,31.8886,31.9031,31.8381,31.8454,210900.0
2012-08-14 14:00:00,44.16,44.17,44.14,44.15,86300.0,31.8526,31.8598,31.8381,31.8454,86300.0
2012-08-14 14:10:00,44.16,44.22,44.14,44.2,151900.0,31.8526,31.8959,31.8381,31.8814,151900.0
2012-08-14 14:20:00,44.2,44.23,44.2,44.21,103900.0,31.8814,31.9031,31.8814,31.8886,103900.0
2012-08-14 14:30:00,44.21,44.22,44.14,44.14,143800.0,31.8886,31.8959,31.8381,31.8381,143800.0
2012-08-14 14:40:00,44.14,44.16,44.13,44.15,179100.0,31.8381,31.8526,31.8309,31.8454,179100.0
2012-08-14 14:50:00,44.15,44.15,44.11,44.14,166100.0,31.8454,31.8454,31.8165,31.8381,166100.0
2012-08-14 15:00:00,44.14,44.15,44.11,44.11,131800.0,31.8381,31.8454,31.8165,31.8165,131800.0
2012-08-14 15:10:00,44.11,44.14,44.07,44.09,229900.0,31.8165,31.8381,31.7877,31.8021,229900.0
2012-08-14 15:20:00,44.09,44.11,44.07,44.08,315800.0,31.8021,31.8165,31.7877,31.7949,315800.0
2012-08-14 15:30:00,44.09,44.11,44.05,44.06,395700.0,31.8021,31.8165,31.7732,31.7804,395700.0
2012-08-14 15:40:00,44.05,44.06,43.98,44.02,590300.0,31.7732,31.7804,31.7227,31.7516,590300.0
2012-08-14 15:50:00,44.02,44.1,43.95,44.1,754600.0,31.7516,31.8093,31.7011,31.8093,754600.0
2012-08-15 09:30:00,44.17,44.33,44.05,44.07,480500.0,31.8598,31.9752,31.7732,31.7877,480500.0
2012-08-15 09:40:00,44.08,44.36,44.05,44.36,371100.0,31.7949,31.9968,31.7732,31.9968,371100.0
2012-08-15 09:50:00,44.35,44.48,44.33,44.39,252400.0,31.9896,32.0834,31.9752,32.0185,252400.0
2012-08-15 10:00:00,44.39,44.48,44.35,44.43,156500.0,32.0185,32.0834,31.9896,32.0473,156500.0
2012-08-15 10:10:00,44.44,44.53,44.44,44.53,164900.0,32.0545,32.1195,32.0545,32.1195,164900.0
2012-08-15 10:20:00,44.54,44.58,44.51,44.54,167000.0,32.1267,32.1555,32.105,32.1267,167000.0
2012-08-15 10:30:00,44.54,44.64,44.53,44.6,153800.0,32.1267,32.1988,32.1195,32.1699,153800.0
2012-08-15 10:40:00,44.59,44.6,44.53,44.58,168500.0,32.1627,32.1699,32.1195,32.1555,168500.0
2012-08-15 10:50:00,44.57,44.65,44.54,44.54,344100.0,32.1483,32.206,32.1267,32.1267,344100.0
2012-08-15 11:00:00,44.54,44.55,44.48,44.5,122500.0,32.1267,32.1339,32.0834,32.0978,122500.0
2012-08-15 11:10:00,44.5,44.5,44.44,44.44,134200.0,32.0978,32.0978,32.0545,32.0545,134200.0
2012-08-15 11:20:00,44.44,44.45,44.4,44.43,151900.0,32.0545,32.0617,32.0257,32.0473,151900.0
2012-08-15 11:30:00,44.43,44.46,44.42,44.44,154900.0,32.0473,32.069,32.0401,32.0545,154900.0
2012-08-15 11:40:00,44.45,44.45,44.37,44.38,146900.0,32.0617,32.0617,32.004,32.0113,146900.0
2012-08-15 11:50:00,44.38,44.39,44.3,44.32,86600.0,32.0113,32.0185,31.9536,31.968,86600.0
2012-08-15 12:00:00,44.32,44.36,44.3,44.36,83200.0,31.968,31.9968,31.9536,31.9968,83200.0
2012-08-15 12:10:00,44.36,44.37,44.28,44.28,172300.0,31.9968,32.004,31.9391,31.9391,172300.0
2012-08-15 12:20:00,44.28,44.29,44.25,44.26,79900.0,31.9391,31.9463,31.9175,31.9247,79900.0
2012-08-15 12:30:00,44.26,44.26,44.24,44.24,80000.0,31.9247,31.9247,31.9103,31.9103,80000.0
2012-08-15 12:40:00,44.24,44.26,44.22,44.25,118400.0,31.9103,31.9247,31.8959,31.9175,118400.0
2012-08-15 12:50:00,44.25,44.26,44.23,44.23,85900.0,31.9175,31.9247,31.9031,31.9031,85900.0
2012-08-15 13:00:00,44.23,44.26,44.21,44.25,81300.0,31.9031,31.9247,31.8886,31.9175,81300.0
2012-08-15 13:10:00,44.26,44.26,44.24,44.25,59400.0,31.9247,31.9247,31.9103,31.9175,59400.0
2012-08-15 13:20:00,44.24,44.25,44.24,44.24,36100.0,31.9103,31.9175,31.9103,31.9103,36100.0
2012-08-15 13:30:00,44.25,44.25,44.24,44.24,32900.0,31.9175,31.9175,31.9103,31.9103,32900.0
2012-08-15 13:40:00,44.24,44.29,44.24,44.27,153700.0,31.9103,31.9463,31.9103,31.9319,153700.0
2012-08-15 13:50:00,44.27,44.3,44.27,44.29,61200.0,31.9319,31.9536,31.9319,31.9463,61200.0
2012-08-15 14:00:00,44.29,44.31,44.25,44.25,115100.0,31.9463,31.9608,31.9175,31.9175,115100.0
2012-08-15 14:10:00,44.26,44.26,44.21,44.25,95800.0,31.9247,31.9247,31.8886,31.9175,95800.0
2012-08-15 14:20:00,44.25,44.26,44.22,44.26,151200.0,31.9175,31.9247,31.8959,31.9247,151200.0
2012-08-15 14:30:00,44.25,44.29,44.24,44.25,162800.0,31.9175,31.9463,31.9103,31.9175,162800.0
2012-08-15 14:40:00,44.25,44.29,44.24,44.25,125300.0,31.9175,31.9463,31.9103,31.9175,125300.0
2012-08-15 14:50:00,44.24,44.28,44.23,44.24,152400.0,31.9103,31.9391,31.9031,31.9103,152400.0
2012-08-15 15:00:00,44.25,44.25,44.22,44.23,126700.0,31.9175,31.9175,31.8959,31.9031,126700.0
2012-08-15 15:10:00,44.23,44.25,44.23,44.24,128200.0,31.9031,31.9175,31.9031,31.9103,128200.0
2012-08-15 15:20:00,44.25,44.25,44.16,44.21,352000.0,31.9175,31.9175,31.8526,31.8886,352000.0
2012-08-15 15:30:00,44.21,44.23,44.18,44.18,277100.0,31.8886,31.9031,31.867,31.867,277100.0
2012-08-15 15:40:00,44.18,44.23,44.18,44.19,418200.0,31.867,31.9031,31.867,31.8742,418200.0
2012-08-15 15:50:00,44.18,44.22,44.17,44.22,569700.0,31.867,31.8959,31.8598,31.8959,569700.0
2012-08-16 09:30:00,44.24,44.36,44.12,44.2,195400.0,31.9103,31.9968,31.8237,31.8814,195400.0
2012-08-16 09:40:00,44.2,44.21,44.1,44.18,227500.0,31.8814,31.8886,31.8093,31.867,227500.0
2012-08-16 09:50:00,44.19,44.21,44.16,44.16,176700.0,31.8742,31.8886,31.8526,31.8526,176700.0
2012-08-16 10:00:00,44.16,44.22,44.11,44.2,151100.0,31.8526,31.8959,31.8165,31.8814,151100.0
2012-08-16 10:10:00,44.2,44.21,44.16,44.17,117000.0,31.8814,31.8886,31.8526,31.8598,117000.0
2012-08-16 10:20:00,44.17,44.23,44.17,44.17,184900.0,31.8598,31.9031,31.8598,31.8598,184900.0
2012-08-16 10:30:00,44.17,44.23,44.15,44.2,213300.0,31.8598,31.9031,31.8454,31.8814,213300.0
2012-08-16 10:40:00,44.21,44.23,44.17,44.21,94600.0,31.8886,31.9031,31.8598,31.8886,94600.0
2012-08-16 10:50:00,44.21,44.28,44.2,44.26,254900.0,31.8886,31.9391,31.8814,31.9247,254900.0
2012-08-16 11:00:00,44.26,44.3,44.26,44.3,142000.0,31.9247,31.9536,31.9247,31.9536,142000.0
2012-08-16 11:10:00,44.3,44.45,44.29,44.42,502200.0,31.9536,32.0617,31.9463,32.0401,502200.0
2012-08-16 11:20:00,44.43,44.45,44.4,44.45,242800.0,32.0473,32.0617,32.0257,32.0617,242800.0
2012-08-16 11:30:00,44.45,44.45,44.43,44.44,149300.0,32.0617,32.0617,32.0473,32.0545,149300.0
2012-08-16 11:40:00,44.44,44.47,44.41,44.41,197100.0,32.0545,32.0762,32.0329,32.0329,197100.0
2012-08-16 11:50:00,44.41,44.44,44.4,44.42,157300.0,32.0329,32.0545,32.0257,32.0401,157300.0
2012-08-16 12:00:00,44.42,44.52,44.42,44.5,140600.0,32.0401,32.1122,32.0401,32.0978,140600.0
2012-08-16 12:10:00,44.5,44.6,44.5,44.53,108500.0,32.0978,32.1699,32.0978,32.1195,108500.0
2012-08-16 12:20:00,44.53,44.63,44.52,44.62,104200.0,32.1195,32.1916,32.1122,32.1844,104200.0
2012-08-16 12:30:00,44.62,44.64,44.56,44.58,88600.0,32.1844,32.1988,32.1411,32.1555,88600.0
2012-08-16 12:40:00,44.58,44.59,44.53,44.55,39300.0,32.1555,32.1627,32.1195,32.1339,39300.0
2012-08-16 12:50:00,44.55,44.64,44.53,44.63,181800.0,32.1339,32.1988,32.1195,32.1916,181800.0
2012-08-16 13:00:00,44.63,44.71,44.62,44.71,187800.0,32.1916,32.2493,32.1844,32.2493,187800.0
2012-08-16 13:10:00,44.71,44.77,44.7,44.76,130700.0,32.2493,32.2926,32.2421,32.2854,130700.0
2012-08-16 13:20:00,44.75,44.76,44.72,44.73,105500.0,32.2781,32.2854,32.2565,32.2637,105500.0
2012-08-16 13:30:00,44.73,44.75,44.72,44.72,65100.0,32.2637,32.2781,32.2565,32.2565,65100.0
2012-08-16 13:40:00,44.72,44.73,44.68,44.69,88800.0,32.2565,32.2637,32.2276,32.2349,88800.0
2012-08-16 13:50:00,44.7,44.71,44.69,44.71,54300.0,32.2421,32.2493,32.2349,32.2493,54300.0
2012-08-16 14:00:00,44.7,44.81,44.7,44.81,190200.0,32.2421,32.3214,32.2421,32.3214,190200.0
2012-08-16 14:10:00,44.8,44.81,44.77,44.77,118100.0,32.3142,32.3214,32.2926,32.2926,118100.0
2012-08-16 14:20:00,44.77,44.79,44.74,44.77,106900.0,32.2926,32.307,32.2709,32.2926,106900.0
2012-08-16 14:30:00,44.78,44.85,44.78,44.83,123000.0,32.2998,32.3503,32.2998,32.3358,123000.0
2012-08-16 14:40:00,44.83,44.84,44.8,44.81,73400.0,32.3358,32.3431,32.3142,32.3214,73400.0
2012-08-16 14:50:00,44.81,44.81,44.74,44.74,103900.0,32.3214,32.3214,32.2709,32.2709,103900.0
2012-08-16 15:00:00,44.74,44.75,44.71,44.72,81200.0,32.2709,32.2781,32.2493,32.2565,81200.0
2012-08-16 15:10:00,44.72,44.78,44.71,44.77,130200.0,32.2565,32.2998,32.2493,32.2926,130200.0
2012-08-16 15:20:00,44.76,44.77,44.73,44.75,156800.0,32.2854,32.2926,32.2637,32.2781,156800.0
2012-08-16 15:30:00,44.74,44.79,44.74,44.77,334700.0,32.2709,32.307,32.2709,32.2926,334700.0
2012-08-16 15:40:00,44.78,44.79,44.73,44.76,402900.0,32.2998,32.307,32.2637,32.2854,402900.0
2012-08-16 15:50:00,44.75,44.77,44.71,44.76,583800.0,32.2781,32.2926,32.2493,32.2854,583800.0
2012-08-17 09:30:00,44.93,45.61,44.93,44.96,1065000.0,32.408,32.8985,32.408,32.4296,1065000.0
2012-08-17 09:40:00,44.97,45.25,44.96,45.17,370700.0,32.4368,32.6388,32.4296,32.5811,370700.0
2012-08-17 09:50:00,45.18,45.18,44.84,45.0,200000.0,32.5883,32.5883,32.3431,32.4585,200000.0
2012-08-17 10:00:00,45.0,45.14,45.0,45.11,158700.0,32.4585,32.5594,32.4585,32.5378,158700.0
2012-08-17 10:10:00,45.11,45.21,45.11,45.2,128100.0,32.5378,32.6099,32.5378,32.6027,128100.0
2012-08-17 10:20:00,45.21,45.23,45.12,45.16,291600.0,32.6099,32.6244,32.545,32.5739,291600.0
2012-08-17 10:30:00,45.16,45.17,45.05,45.07,331600.0,32.5739,32.5811,32.4945,32.509,331600.0
2012-08-17 10:40:00,45.07,45.17,45.07,45.15,121200.0,32.509,32.5811,32.509,32.5667,121200.0
2012-08-17 10:50:00,45.15,45.18,45.14,45.16,87600.0,32.5667,32.5883,32.5594,32.5739,87600.0
2012-08-17 11:00:00,45.16,45.18,45.15,45.16,88900.0,32.5739,32.5883,32.5667,32.5739,88900.0
2012-08-17 11:10:00,45.16,45.17,45.13,45.13,95300.0,32.5739,32.5811,32.5522,32.5522,95300.0
2012-08-17 11:20:00,45.14,45.19,45.13,45.16,92500.0,32.5594,32.5955,32.5522,32.5739,92500.0
2012-08-17 11:30:00,45.16,45.25,45.16,45.25,134900.0,32.5739,32.6388,32.5739,32.6388,134900.0
2012-08-17 11:40:00,45.25,45.26,45.23,45.26,114700.0,32.6388,32.646,32.6244,32.646,114700.0
2012-08-17 11:50:00,45.26,45.26,45.21,45.22,212600.0,32.646,32.646,32.6099,32.6172,212600.0
2012-08-17 12:00:00,45.22,45.23,45.21,45.23,50400.0,32.6172,32.6244,32.6099,32.6244,50400.0
2012-08-17 12:10:00,45.23,45.23,45.22,45.23,41600.0,32.6244,32.6244,32.6172,32.6244,41600.0
2012-08-17 12:20:00,45.23,45.25,45.22,45.24,125000.0,32.6244,32.6388,32.6172,32.6316,125000.0
2012-08-17 12:30:00,45.24,45.27,45.24,45.26,145000.0,32.6316,32.6532,32.6316,32.646,145000.0
2012-08-17 12:40:00,45.26,45.3,45.26,45.3,149900.0,32.646,32.6749,32.646,32.6749,149900.0
2012-08-17 12:50:00,45.3,45.36,45.3,45.34,191500.0,32.6749,32.7181,32.6749,32.7037,191500.0
2012-08-17 13:00:00,45.33,45.35,45.31,45.35,94400.0,32.6965,32.7109,32.6821,32.7109,94400.0
2012-08-17 13:10:00,45.34,45.38,45.29,45.29,127500.0,32.7037,32.7326,32.6676,32.6676,127500.0
2012-08-17 13:20:00,45.29,45.38,45.28,45.38,123700.0,32.6676,32.7326,32.6604,32.7326,123700.0
2012-08-17 13:30:00,45.37,45.39,45.36,45.36,73700.0,32.7253,32.7398,32.7181,32.7181,73700.0
2012-08-17 13:40:00,45.37,45.39,45.35,45.39,78500.0,32.7253,32.7398,32.7109,32.7398,78500.0
2012-08-17 13:50:00,45.38,45.39,45.35,45.36,127800.0,32.7326,32.7398,32.7109,32.7181,127800.0
2012-08-17 14:00:00,45.35,45.38,45.34,45.34,91200.0,32.7109,32.7326,32.7037,32.7037,91200.0
2012-08-17 14:10:00,45.34,45.37,45.34,45.37,87400.0,32.7037,32.7253,32.7037,32.7253,87400.0
2012-08-17 14:20:00,45.37,45.37,45.35,45.37,88000.0,32.7253,32.7253,32.7109,32.7253,88000.0
2012-08-17 14:30:00,45.37,45.39,45.36,45.37,91500.0,32.7253,32.7398,32.7181,32.7253,91500.0
2012-08-17 14:40:00,45.37,45.41,45.35,45.41,113000.0,32.7253,32.7542,32.7109,32.7542,113000.0
2012-08-17 14:50:00,45.41,45.42,45.4,45.41,77100.0,32.7542,32.7614,32.747,32.7542,77100.0
2012-08-17 15:00:00,45.41,45.42,45.34,45.34,190000.0,32.7542,32.7614,32.7037,32.7037,190000.0
2012-08-17 15:10:00,45.34,45.35,45.3,45.32,134100.0,32.7037,32.7109,32.6749,32.6893,134100.0
2012-08-17 15:20:00,45.32,45.36,45.31,45.34,144000.0,32.6893,32.7181,32.6821,32.7037,144000.0
2012-08-17 15:30:00,45.34,45.35,45.3,45.3,237700.0,32.7037,32.7109,32.6749,32.6749,237700.0
2012-08-17 15:40:00,45.3,45.34,45.29,45.31,244100.0,32.6749,32.7037,32.6676,32.6821,244100.0
2012-08-17 15:50:00,45.31,45.35,45.28,45.33,448800.0,32.6821,32.7109,32.6604,32.6965,448800.0
2012-08-20 09:30:00,45.54,45.69,45.38,45.68,395000.0,32.848,32.9562,32.7326,32.9489,395000.0
2012-08-20 09:40:00,45.68,45.85,45.54,45.61,403500.0,32.9489,33.0716,32.848,32.8985,403500.0
2012-08-20 09:50:00,45.61,45.65,45.56,45.63,328800.0,32.8985,32.9273,32.8624,32.9129,328800.0
2012-08-20 10:00:00,45.62,45.65,45.59,45.63,284600.0,32.9057,32.9273,32.884,32.9129,284600.0
2012-08-20 10:10:00,45.64,45.69,45.58,45.6,405200.0,32.9201,32.9562,32.8768,32.8912,405200.0
2012-08-20 10:20:00,45.6,45.61,45.5,45.57,149800.0,32.8912,32.8985,32.8191,32.8696,149800.0
2012-08-20 10:30:00,45.58,45.59,45.53,45.53,178100.0,32.8768,32.884,32.8408,32.8408,178100.0
2012-08-20 10:40:00,45.54,45.57,45.51,45.57,80500.0,32.848,32.8696,32.8263,32.8696,80500.0
2012-08-20 10:50:00,45.56,45.57,45.51,45.55,85500.0,32.8624,32.8696,32.8263,32.8552,85500.0
2012-08-20 11:00:00,45.55,45.55,45.48,45.5,140400.0,32.8552,32.8552,32.8047,32.8191,140400.0
2012-08-20 11:10:00,45.5,45.55,45.5,45.5,140800.0,32.8191,32.8552,32.8191,32.8191,140800.0
2012-08-20 11:20:00,45.51,45.58,45.5,45.56,136100.0,32.8263,32.8768,32.8191,32.8624,136100.0
2012-08-20 11:30:00,45.56,45.57,45.54,45.55,97700.0,32.8624,32.8696,32.848,32.8552,97700.0
2012-08-20 11:40:00,45.55,45.58,45.55,45.55,101400.0,32.8552,32.8768,32.8552,32.8552,101400.0
2012-08-20 11:50:00,45.55,45.56,45.49,45.49,87000.0,32.8552,32.8624,32.8119,32.8119,87000.0
2012-08-20 12:00:00,45.49,45.5,45.47,45.49,42200.0,32.8119,32.8191,32.7975,32.8119,42200.0
2012-08-20 12:10:00,45.48,45.56,45.48,45.52,129900.0,32.8047,32.8624,32.8047,32.8335,129900.0
2012-08-20 12:20:00,45.52,45.52,45.47,45.48,55900.0,32.8335,32.8335,32.7975,32.8047,55900.0
2012-08-20 12:30:00,45.48,45.48,45.45,45.46,66200.0,32.8047,32.8047,32.783,32.7903,66200.0
2012-08-20 12:40:00,45.46,45.51,45.46,45.46,68100.0,32.7903,32.8263,32.7903,32.7903,68100.0
2012-08-20 12:50:00,45.46,45.47,45.43,45.46,70700.0,32.7903,32.7975,32.7686,32.7903,70700.0
2012-08-20 13:00:00,45.46,45.46,45.41,45.43,73100.0,32.7903,32.7903,32.7542,32.7686,73100.0
2012-08-20 13:10:00,45.43,45.52,45.42,45.51,93800.0,32.7686,32.8335,32.7614,32.8263,93800.0
2012-08-20 13:20:00,45.51,45.53,45.46,45.49,114900.0,32.8263,32.8408,32.7903,32.8119,114900.0
2012-08-20 13:30:00,45.49,45.53,45.49,45.49,77900.0,32.8119,32.8408,32.8119,32.8119,77900.0
2012-08-20 13:40:00,45.49,45.53,45.49,45.51,108800.0,32.8119,32.8408,32.8119,32.8263,108800.0
2012-08-20 13:50:00,45.51,45.61,45.51,45.59,109300.0,32.8263,32.8985,32.8263,32.884,109300.0
2012-08-20 14:00:00,45.59,45.63,45.58,45.59,152000.0,32.884,32.9129,32.8768,32.884,152000.0
2012-08-20 14:10:00,45.59,45.69,45.58,45.69,153400.0,32.884,32.9562,32.8768,32.9562,153400.0
2012-08-20 14:20:00,45.69,45.73,45.68,45.72,172600.0,32.9562,32.985,32.9489,32.9778,172600.0
2012-08-20 14:30:00,45.72,45.73,45.67,45.68,204900.0,32.9778,32.985,32.9417,32.9489,204900.0
2012-08-20 14:40:00,45.67,45.68,45.63,45.67,120400.0,32.9417,32.9489,32.9129,32.9417,120400.0
2012-08-20 14:50:00,45.67,45.69,45.65,45.68,104900.0,32.9417,32.9562,32.9273,32.9489,104900.0
2012-08-20 15:00:00,45.67,45.71,45.67,45.71,132500.0,32.9417,32.9706,32.9417,32.9706,132500.0
2012-08-20 15:10:00,45.7,45.71,45.68,45.71,115100.0,32.9634,32.9706,32.9489,32.9706,115100.0
2012-08-20 15:20:00,45.7,45.78,45.69,45.77,245400.0,32.9634,33.0211,32.9562,33.0139,245400.0
2012-08-20 15:30:00,45.78,45.78,45.74,45.75,347400.0,33.0211,33.0211,32.9922,32.9994,347400.0
2012-08-20 15:40:00,45.76,45.86,45.73,45.86,463000.0,33.0067,33.0788,32.985,33.0788,463000.0
2012-08-20 15:50:00,45.85,45.85,45.78,45.8,517000.0,33.0716,33.0716,33.0211,33.0355,517000.0
2012-08-21 09:30:00,45.76,45.98,45.65,45.72,219300.0,33.0067,33.1653,32.9273,32.9778,219300.0
2012-08-21 09:40:00,45.72,45.74,45.47,45.61,388900.0,32.9778,32.9922,32.7975,32.8985,388900.0
2012-08-21 09:50:00,45.61,45.67,45.55,45.63,187800.0,32.8985,32.9417,32.8552,32.9129,187800.0
2012-08-21 10:00:00,45.64,45.73,45.59,45.62,187200.0,32.9201,32.985,32.884,32.9057,187200.0
2012-08-21 10:10:00,45.62,45.71,45.59,45.71,242800.0,32.9057,32.9706,32.884,32.9706,242800.0
2012-08-21 10:20:00,45.71,45.86,45.7,45.81,154200.0,32.9706,33.0788,32.9634,33.0427,154200.0
2012-08-21 10:30:00,45.81,45.82,45.76,45.81,132000.0,33.0427,33.0499,33.0067,33.0427,132000.0
2012-08-21 10:40:00,45.81,45.88,45.79,45.88,150500.0,33.0427,33.0932,33.0283,33.0932,150500.0
2012-08-21 10:50:00,45.88,45.89,45.84,45.89,109900.0,33.0932,33.1004,33.0644,33.1004,109900.0
2012-08-21 11:00:00,45.88,45.89,45.84,45.86,66200.0,33.0932,33.1004,33.0644,33.0788,66200.0
2012-08-21 11:10:00,45.86,45.89,45.83,45.86,73800.0,33.0788,33.1004,33.0571,33.0788,73800.0
2012-08-21 11:20:00,45.85,45.85,45.73,45.78,109900.0,33.0716,33.0716,32.985,33.0211,109900.0
2012-08-21 11:30:00,45.78,45.78,45.71,45.71,153600.0,33.0211,33.0211,32.9706,32.9706,153600.0
2012-08-21 11:40:00,45.7,45.73,45.69,45.73,94100.0,32.9634,32.985,32.9562,32.985,94100.0
2012-08-21 11:50:00,45.73,45.76,45.7,45.7,74600.0,32.985,33.0067,32.9634,32.9634,74600.0
2012-08-21 12:00:00,45.7,45.78,45.7,45.77,101100.0,32.9634,33.0211,32.9634,33.0139,101100.0
2012-08-21 12:10:00,45.77,45.78,45.71,45.76,139000.0,33.0139,33.0211,32.9706,33.0067,139000.0
2012-08-21 12:20:00,45.75,45.77,45.74,45.76,53400.0,32.9994,33.0139,32.9922,33.0067,53400.0
2012-08-21 12:30:00,45.76,45.77,45.73,45.74,165800.0,33.0067,33.0139,32.985,32.9922,165800.0
2012-08-21 12:40:00,45.73,45.79,45.72,45.79,230900.0,32.985,33.0283,32.9778,33.0283,230900.0
2012-08-21 12:50:00,45.78,45.79,45.71,45.75,113200.0,33.0211,33.0283,32.9706,32.9994,113200.0
2012-08-21 13:00:00,45.75,45.78,45.74,45.76,100000.0,32.9994,33.0211,32.9922,33.0067,100000.0
2012-08-21 13:10:00,45.75,45.8,45.75,45.75,132000.0,32.9994,33.0355,32.9994,32.9994,132000.0
2012-08-21 13:20:00,45.75,45.8,45.74,45.79,91800.0,32.9994,33.0355,32.9922,33.0283,91800.0
2012-08-21 13:30:00,45.79,45.82,45.78,45.79,87800.0,33.0283,33.0499,33.0211,33.0283,87800.0
2012-08-21 13:40:00,45.79,45.82,45.75,45.76,138400.0,33.0283,33.0499,32.9994,33.0067,138400.0
2012-08-21 13:50:00,45.75,45.81,45.74,45.81,111600.0,32.9994,33.0427,32.9922,33.0427,111600.0
2012-08-21 14:00:00,45.81,45.84,45.78,45.79,102200.0,33.0427,33.0644,33.0211,33.0283,102200.0
2012-08-21 14:10:00,45.79,45.8,45.75,45.76,114300.0,33.0283,33.0355,32.9994,33.0067,114300.0
2012-08-21 14:20:00,45.76,45.78,45.74,45.76,114100.0,33.0067,33.0211,32.9922,33.0067,114100.0
2012-08-21 14:30:00,45.76,45.78,45.74,45.77,154300.0,33.0067,33.0211,32.9922,33.0139,154300.0
2012-08-21 14:40:00,45.77,45.78,45.72,45.72,100700.0,33.0139,33.0211,32.9778,32.9778,100700.0
2012-08-21 14:50:00,45.73,45.75,45.69,45.7,111000.0,32.985,32.9994,32.9562,32.9634,111000.0
2012-08-21 15:00:00,45.71,45.71,45.67,45.67,94700.0,32.9706,32.9706,32.9417,32.9417,94700.0
2012-08-21 15:10:00,45.67,45.68,45.57,45.6,129000.0,32.9417,32.9489,32.8696,32.8912,129000.0
2012-08-21 15:20:00,45.61,45.66,45.59,45.59,125700.0,32.8985,32.9345,32.884,32.884,125700.0
2012-08-21 15:30:00,45.59,45.65,45.58,45.62,155300.0,32.884,32.9273,32.8768,32.9057,155300.0
2012-08-21 15:40:00,45.62,45.67,45.61,45.62,238900.0,32.9057,32.9417,32.8985,32.9057,238900.0
2012-08-21 15:50:00,45.62,45.67,45.61,45.64,419800.0,32.9057,32.9417,32.8985,32.9201,419800.0
2012-08-22 09:30:00,45.53,45.87,45.51,45.81,192300.0,32.8408,33.086,32.8263,33.0427,192300.0
2012-08-22 09:40:00,45.82,45.95,45.82,45.82,130000.0,33.0499,33.1437,33.0499,33.0499,130000.0
2012-08-22 09:50:00,45.83,45.84,45.7,45.81,132600.0,33.0571,33.0644,32.9634,33.0427,132600.0
2012-08-22 10:00:00,45.81,45.82,45.63,45.69,103700.0,33.0427,33.0499,32.9129,32.9562,103700.0
2012-08-22 10:10:00,45.69,45.76,45.66,45.76,84800.0,32.9562,33.0067,32.9345,33.0067,84800.0
2012-08-22 10:20:00,45.76,45.77,45.65,45.69,61200.0,33.0067,33.0139,32.9273,32.9562,61200.0
2012-08-22 10:30:00,45.69,45.73,45.66,45.69,73700.0,32.9562,32.985,32.9345,32.9562,73700.0
2012-08-22 10:40:00,45.7,45.71,45.63,45.64,167300.0,32.9634,32.9706,32.9129,32.9201,167300.0
2012-08-22 10:50:00,45.63,45.73,45.62,45.72,134900.0,32.9129,32.985,32.9057,32.9778,134900.0
2012-08-22 11:00:00,45.71,45.75,45.69,45.72,79900.0,32.9706,32.9994,32.9562,32.9778,79900.0
2012-08-22 11:10:00,45.71,45.74,45.66,45.66,54500.0,32.9706,32.9922,32.9345,32.9345,54500.0
2012-08-22 11:20:00,45.67,45.71,45.65,45.69,71700.0,32.9417,32.9706,32.9273,32.9562,71700.0
2012-08-22 11:30:00,45.7,45.72,45.67,45.7,78700.0,32.9634,32.9778,32.9417,32.9634,78700.0
2012-08-22 11:40:00,45.69,45.72,45.65,45.7,95900.0,32.9562,32.9778,32.9273,32.9634,95900.0
2012-08-22 11:50:00,45.71,45.72,45.68,45.7,50200.0,32.9706,32.9778,32.9489,32.9634,50200.0
2012-08-22 12:00:00,45.7,45.72,45.65,45.66,58400.0,32.9634,32.9778,32.9273,32.9345,58400.0
2012-08-22 12:10:00,45.65,45.7,45.64,45.67,43500.0,32.9273,32.9634,32.9201,32.9417,43500.0
2012-08-22 12:20:00,45.67,45.74,45.64,45.71,100700.0,32.9417,32.9922,32.9201,32.9706,100700.0
2012-08-22 12:30:00,45.71,45.72,45.63,45.64,93000.0,32.9706,32.9778,32.9129,32.9201,93000.0
2012-08-22 12:40:00,45.64,45.66,45.61,45.62,59400.0,32.9201,32.9345,32.8985,32.9057,59400.0
2012-08-22 12:50:00,45.63,45.65,45.6,45.65,70600.0,32.9129,32.9273,32.8912,32.9273,70600.0
2012-08-22 13:00:00,45.65,45.66,45.58,45.64,137300.0,32.9273,32.9345,32.8768,32.9201,137300.0
2012-08-22 13:10:00,45.64,45.65,45.62,45.63,38200.0,32.9201,32.9273,32.9057,32.9129,38200.0
2012-08-22 13:20:00,45.64,45.69,45.64,45.66,54300.0,32.9201,32.9562,32.9201,32.9345,54300.0
2012-08-22 13:30:00,45.66,45.68,45.63,45.64,65500.0,32.9345,32.9489,32.9129,32.9201,65500.0
2012-08-22 13:40:00,45.64,45.67,45.63,45.64,43200.0,32.9201,32.9417,32.9129,32.9201,43200.0
2012-08-22 13:50:00,45.64,45.67,45.62,45.66,55900.0,32.9201,32.9417,32.9057,32.9345,55900.0
2012-08-22 14:00:00,45.67,45.78,45.66,45.68,171100.0,32.9417,33.0211,32.9345,32.9489,171100.0
2012-08-22 14:10:00,45.68,45.71,45.63,45.66,104500.0,32.9489,32.9706,32.9129,32.9345,104500.0
2012-08-22 14:20:00,45.65,45.69,45.62,45.68,85800.0,32.9273,32.9562,32.9057,32.9489,85800.0
2012-08-22 14:30:00,45.68,45.77,45.65,45.75,91200.0,32.9489,33.0139,32.9273,32.9994,91200.0
2012-08-22 14:40:00,45.74,45.78,45.72,45.73,96100.0,32.9922,33.0211,32.9778,32.985,96100.0
2012-08-22 14:50:00,45.74,45.77,45.72,45.77,76300.0,32.9922,33.0139,32.9778,33.0139,76300.0
2012-08-22 15:00:00,45.76,45.8,45.74,45.76,107700.0,33.0067,33.0355,32.9922,33.0067,107700.0
2012-08-22 15:10:00,45.77,45.8,45.69,45.7,109400.0,33.0139,33.0355,32.9562,32.9634,109400.0
2012-08-22 15:20:00,45.7,45.73,45.67,45.71,98500.0,32.9634,32.985,32.9417,32.9706,98500.0
2012-08-22 15:30:00,45.71,45.74,45.7,45.71,151000.0,32.9706,32.9922,32.9634,32.9706,151000.0
2012-08-22 15:40:00,45.71,45.77,45.68,45.75,224500.0,32.9706,33.0139,32.9489,32.9994,224500.0
2012-08-22 15:50:00,45.74,45.78,45.7,45.71,287200.0,32.9922,33.0211,32.9634,32.9706,287200.0
2012-08-23 09:30:00,45.66,45.7,45.48,45.63,213400.0,32.9345,32.9634,32.8047,32.9129,213400.0
2012-08-23 09:40:00,45.62,45.65,45.54,45.58,111200.0,32.9057,32.9273,32.848,32.8768,111200.0
2012-08-23 09:50:00,45.57,45.61,45.54,45.56,263700.0,32.8696,32.8985,32.848,32.8624,263700.0
2012-08-23 10:00:00,45.56,45.57,45.51,45.55,93200.0,32.8624,32.8696,32.8263,32.8552,93200.0
2012-08-23 10:10:00,45.55,45.55,45.48,45.49,153700.0,32.8552,32.8552,32.8047,32.8119,153700.0
2012-08-23 10:20:00,45.49,45.57,45.48,45.5,135500.0,32.8119,32.8696,32.8047,32.8191,135500.0
2012-08-23 10:30:00,45.51,45.54,45.44,45.46,266300.0,32.8263,32.848,32.7758,32.7903,266300.0
2012-08-23 10:40:00,45.46,45.55,45.42,45.51,93900.0,32.7903,32.8552,32.7614,32.8263,93900.0
2012-08-23 10:50:00,45.52,45.56,45.5,45.51,186600.0,32.8335,32.8624,32.8191,32.8263,186600.0
2012-08-23 11:00:00,45.5,45.52,45.37,45.37,134100.0,32.8191,32.8335,32.7253,32.7253,134100.0
2012-08-23 11:10:00,45.37,45.45,45.34,45.39,112600.0,32.7253,32.783,32.7037,32.7398,112600.0
2012-08-23 11:20:00,45.37,45.48,45.37,45.47,91700.0,32.7253,32.8047,32.7253,32.7975,91700.0
2012-08-23 11:30:00,45.47,45.49,45.43,45.44,71100.0,32.7975,32.8119,32.7686,32.7758,71100.0
2012-08-23 11:40:00,45.43,45.47,45.41,45.45,162600.0,32.7686,32.7975,32.7542,32.783,162600.0
2012-08-23 11:50:00,45.45,45.49,45.42,45.49,128000.0,32.783,32.8119,32.7614,32.8119,128000.0
2012-08-23 12:00:00,45.48,45.5,45.43,45.45,156500.0,32.8047,32.8191,32.7686,32.783,156500.0
2012-08-23 12:10:00,45.45,45.46,45.41,45.43,76900.0,32.783,32.7903,32.7542,32.7686,76900.0
2012-08-23 12:20:00,45.42,45.42,45.38,45.4,78700.0,32.7614,32.7614,32.7326,32.747,78700.0
2012-08-23 12:30:00,45.41,45.47,45.4,45.47,65900.0,32.7542,32.7975,32.747,32.7975,65900.0
2012-08-23 12:40:00,45.47,45.49,45.45,45.47,67600.0,32.7975,32.8119,32.783,32.7975,67600.0
2012-08-23 12:50:00,45.48,45.48,45.38,45.42,66800.0,32.8047,32.8047,32.7326,32.7614,66800.0
2012-08-23 13:00:00,45.43,45.45,45.4,45.43,39500.0,32.7686,32.783,32.747,32.7686,39500.0
2012-08-23 13:10:00,45.44,45.44,45.36,45.42,117800.0,32.7758,32.7758,32.7181,32.7614,117800.0
2012-08-23 13:20:00,45.42,45.44,45.35,45.39,63400.0,32.7614,32.7758,32.7109,32.7398,63400.0
2012-08-23 13:30:00,45.39,45.43,45.37,45.37,45200.0,32.7398,32.7686,32.7253,32.7253,45200.0
2012-08-23 13:40:00,45.37,45.44,45.37,45.42,57000.0,32.7253,32.7758,32.7253,32.7614,57000.0
2012-08-23 13:50:00,45.42,45.45,45.38,45.38,46800.0,32.7614,32.783,32.7326,32.7326,46800.0
2012-08-23 14:00:00,45.39,45.43,45.38,45.42,57000.0,32.7398,32.7686,32.7326,32.7614,57000.0
2012-08-23 14:10:00,45.43,45.43,45.37,45.37,79100.0,32.7686,32.7686,32.7253,32.7253,79100.0
2012-08-23 14:20:00,45.37,45.41,45.36,45.39,61100.0,32.7253,32.7542,32.7181,32.7398,61100.0
2012-08-23 14:30:00,45.39,45.42,45.36,45.36,165800.0,32.7398,32.7614,32.7181,32.7181,165800.0
2012-08-23 14:40:00,45.36,45.4,45.35,45.4,87300.0,32.7181,32.747,32.7109,32.747,87300.0
2012-08-23 14:50:00,45.4,45.4,45.35,45.36,102000.0,32.747,32.747,32.7109,32.7181,102000.0
2012-08-23 15:00:00,45.36,45.43,45.35,45.42,139700.0,32.7181,32.7686,32.7109,32.7614,139700.0
2012-08-23 15:10:00,45.42,45.43,45.36,45.4,165300.0,32.7614,32.7686,32.7181,32.747,165300.0
2012-08-23 15:20:00,45.39,45.41,45.36,45.37,117100.0,32.7398,32.7542,32.7181,32.7253,117100.0
2012-08-23 15:30:00,45.38,45.44,45.36,45.38,188100.0,32.7326,32.7758,32.7181,32.7326,188100.0
2012-08-23 15:40:00,45.38,45.39,45.34,45.35,185100.0,32.7326,32.7398,32.7037,32.7109,185100.0
2012-08-23 15:50:00,45.35,45.38,45.32,45.36,327000.0,32.7109,32.7326,32.6893,32.7181,327000.0
2012-08-24 09:30:00,45.26,45.42,45.25,45.38,133600.0,32.646,32.7614,32.6388,32.7326,133600.0
2012-08-24 09:40:00,45.39,45.42,45.36,45.4,110000.0,32.7398,32.7614,32.7181,32.747,110000.0
2012-08-24 09:50:00,45.39,45.41,45.34,45.4,191700.0,32.7398,32.7542,32.7037,32.747,191700.0
2012-08-24 10:00:00,45.4,45.43,45.36,45.43,191000.0,32.747,32.7686,32.7181,32.7686,191000.0
2012-08-24 10:10:00,45.41,45.42,45.35,45.4,81400.0,32.7542,32.7614,32.7109,32.747,81400.0
2012-08-24 10:20:00,45.4,45.4,45.31,45.31,54500.0,32.747,32.747,32.6821,32.6821,54500.0
2012-08-24 10:30:00,45.31,45.38,45.29,45.36,127200.0,32.6821,32.7326,32.6676,32.7181,127200.0
2012-08-24 10:40:00,45.36,45.4,45.3,45.37,73900.0,32.7181,32.747,32.6749,32.7253,73900.0
2012-08-24 10:50:00,45.36,45.4,45.34,45.35,58200.0,32.7181,32.747,32.7037,32.7109,58200.0
2012-08-24 11:00:00,45.36,45.4,45.35,45.38,76700.0,32.7181,32.747,32.7109,32.7326,76700.0
2012-08-24 11:10:00,45.38,45.46,45.36,45.43,164200.0,32.7326,32.7903,32.7181,32.7686,164200.0
2012-08-24 11:20:00,45.43,45.44,45.37,45.39,88700.0,32.7686,32.7758,32.7253,32.7398,88700.0
2012-08-24 11:30:00,45.39,45.44,45.39,45.41,84100.0,32.7398,32.7758,32.7398,32.7542,84100.0
2012-08-24 11:40:00,45.4,45.42,45.38,45.39,60700.0,32.747,32.7614,32.7326,32.7398,60700.0
2012-08-24 11:50:00,45.39,45.41,45.36,45.36,46900.0,32.7398,32.7542,32.7181,32.7181,46900.0
2012-08-24 12:00:00,45.36,45.39,45.36,45.37,62400.0,32.7181,32.7398,32.7181,32.7253,62400.0
2012-08-24 12:10:00,45.38,45.38,45.35,45.36,48500.0,32.7326,32.7326,32.7109,32.7181,48500.0
2012-08-24 12:20:00,45.36,45.39,45.35,45.37,73700.0,32.7181,32.7398,32.7109,32.7253,73700.0
2012-08-24 12:30:00,45.36,45.38,45.35,45.37,66000.0,32.7181,32.7326,32.7109,32.7253,66000.0
2012-08-24 12:40:00,45.37,45.39,45.36,45.38,72700.0,32.7253,32.7398,32.7181,32.7326,72700.0
2012-08-24 12:50:00,45.37,45.4,45.37,45.39,81400.0,32.7253,32.747,32.7253,32.7398,81400.0
2012-08-24 13:00:00,45.39,45.4,45.37,45.4,55900.0,32.7398,32.747,32.7253,32.747,55900.0
2012-08-24 13:10:00,45.4,45.4,45.39,45.4,44600.0,32.747,32.747,32.7398,32.747,44600.0
2012-08-24 13:20:00,45.39,45.4,45.37,45.37,74800.0,32.7398,32.747,32.7253,32.7253,74800.0
2012-08-24 13:30:00,45.38,45.4,45.37,45.38,77100.0,32.7326,32.747,32.7253,32.7326,77100.0
2012-08-24 13:40:00,45.39,45.42,45.39,45.41,155100.0,32.7398,32.7614,32.7398,32.7542,155100.0
2012-08-24 13:50:00,45.41,45.41,45.38,45.4,93000.0,32.7542,32.7542,32.7326,32.747,93000.0
2012-08-24 14:00:00,45.39,45.4,45.38,45.4,102200.0,32.7398,32.747,32.7326,32.747,102200.0
2012-08-24 14:10:00,45.39,45.4,45.39,45.4,32700.0,32.7398,32.747,32.7398,32.747,32700.0
2012-08-24 14:20:00,45.4,45.41,45.39,45.41,157100.0,32.747,32.7542,32.7398,32.7542,157100.0
2012-08-24 14:30:00,45.4,45.41,45.39,45.39,52600.0,32.747,32.7542,32.7398,32.7398,52600.0
2012-08-24 14:40:00,45.39,45.42,45.39,45.4,105600.0,32.7398,32.7614,32.7398,32.747,105600.0
2012-08-24 14:50:00,45.4,45.43,45.39,45.39,159400.0,32.747,32.7686,32.7398,32.7398,159400.0
2012-08-24 15:00:00,45.4,45.41,45.36,45.4,147300.0,32.747,32.7542,32.7181,32.747,147300.0
2012-08-24 15:10:00,45.39,45.43,45.39,45.41,164000.0,32.7398,32.7686,32.7398,32.7542,164000.0
2012-08-24 15:20:00,45.42,45.48,45.4,45.46,206200.0,32.7614,32.8047,32.747,32.7903,206200.0
2012-08-24 15:30:00,45.46,45.51,45.45,45.51,192300.0,32.7903,32.8263,32.783,32.8263,192300.0
2012-08-24 15:40:00,45.51,45.63,45.51,45.6,357000.0,32.8263,32.9129,32.8263,32.8912,357000.0
2012-08-24 15:50:00,45.61,45.61,45.51,45.55,381500.0,32.8985,32.8985,32.8263,32.8552,381500.0
2012-08-27 09:30:00,45.48,45.55,45.46,45.46,139100.0,32.8047,32.8552,32.7903,32.7903,139100.0
2012-08-27 09:40:00,45.46,45.47,45.41,45.45,65100.0,32.7903,32.7975,32.7542,32.783,65100.0
2012-08-27 09:50:00,45.46,45.47,45.4,45.44,85900.0,32.7903,32.7975,32.747,32.7758,85900.0
2012-08-27 10:00:00,45.43,45.47,45.41,45.44,72400.0,32.7686,32.7975,32.7542,32.7758,72400.0
2012-08-27 10:10:00,45.45,45.47,45.41,45.44,69900.0,32.783,32.7975,32.7542,32.7758,69900.0
2012-08-27 10:20:00,45.44,45.46,45.4,45.43,50500.0,32.7758,32.7903,32.747,32.7686,50500.0
2012-08-27 10:30:00,45.43,45.43,45.35,45.36,60400.0,32.7686,32.7686,32.7109,32.7181,60400.0
2012-08-27 10:40:00,45.36,45.4,45.35,45.36,50000.0,32.7181,32.747,32.7109,32.7181,50000.0
2012-08-27 10:50:00,45.36,45.39,45.35,45.38,75000.0,32.7181,32.7398,32.7109,32.7326,75000.0
2012-08-27 11:00:00,45.38,45.47,45.38,45.45,80000.0,32.7326,32.7975,32.7326,32.783,80000.0
2012-08-27 11:10:00,45.46,45.52,45.44,45.52,104000.0,32.7903,32.8335,32.7758,32.8335,104000.0
2012-08-27 11:20:00,45.52,45.53,45.47,45.49,66400.0,32.8335,32.8408,32.7975,32.8119,66400.0
2012-08-27 11:30:00,45.49,45.51,45.48,45.51,53000.0,32.8119,32.8263,32.8047,32.8263,53000.0
2012-08-27 11:40:00,45.52,45.55,45.5,45.55,56100.0,32.8335,32.8552,32.8191,32.8552,56100.0
2012-08-27 11:50:00,45.54,45.56,45.54,45.54,48300.0,32.848,32.8624,32.848,32.848,48300.0
2012-08-27 12:00:00,45.54,45.59,45.54,45.58,53400.0,32.848,32.884,32.848,32.8768,53400.0
2012-08-27 12:10:00,45.58,45.62,45.55,45.62,90500.0,32.8768,32.9057,32.8552,32.9057,90500.0
2012-08-27 12:20:00,45.62,45.66,45.6,45.6,68300.0,32.9057,32.9345,32.8912,32.8912,68300.0
2012-08-27 12:30:00,45.6,45.6,45.55,45.58,72700.0,32.8912,32.8912,32.8552,32.8768,72700.0
2012-08-27 12:40:00,45.58,45.62,45.56,45.61,63600.0,32.8768,32.9057,32.8624,32.8985,63600.0
2012-08-27 12:50:00,45.6,45.6,45.56,45.59,33800.0,32.8912,32.8912,32.8624,32.884,33800.0
2012-08-27 13:00:00,45.59,45.59,45.58,45.59,26100.0,32.884,32.884,32.8768,32.884,26100.0
2012-08-27 13:10:00,45.59,45.59,45.52,45.52,74300.0,32.884,32.884,32.8335,32.8335,74300.0
2012-08-27 13:20:00,45.52,45.54,45.51,45.53,45100.0,32.8335,32.848,32.8263,32.8408,45100.0
2012-08-27 13:30:00,45.52,45.54,45.5,45.51,31100.0,32.8335,32.848,32.8191,32.8263,31100.0
2012-08-27 13:40:00,45.51,45.52,45.48,45.51,83500.0,32.8263,32.8335,32.8047,32.8263,83500.0
2012-08-27 13:50:00,45.51,45.55,45.5,45.54,79900.0,32.8263,32.8552,32.8191,32.848,79900.0
2012-08-27 14:00:00,45.55,45.58,45.54,45.57,53800.0,32.8552,32.8768,32.848,32.8696,53800.0
2012-08-27 14:10:00,45.58,45.58,45.47,45.54,119500.0,32.8768,32.8768,32.7975,32.848,119500.0
2012-08-27 14:20:00,45.53,45.55,45.51,45.54,44000.0,32.8408,32.8552,32.8263,32.848,44000.0
2012-08-27 14:30:00,45.54,45.56,45.52,45.55,65100.0,32.848,32.8624,32.8335,32.8552,65100.0
2012-08-27 14:40:00,45.55,45.56,45.5,45.53,83500.0,32.8552,32.8624,32.8191,32.8408,83500.0
2012-08-27 14:50:00,45.53,45.6,45.52,45.56,97900.0,32.8408,32.8912,32.8335,32.8624,97900.0
2012-08-27 15:00:00,45.57,45.58,45.52,45.53,97700.0,32.8696,32.8768,32.8335,32.8408,97700.0
2012-08-27 15:10:00,45.53,45.54,45.5,45.5,41200.0,32.8408,32.848,32.8191,32.8191,41200.0
2012-08-27 15:20:00,45.5,45.52,45.47,45.5,102200.0,32.8191,32.8335,32.7975,32.8191,102200.0
2012-08-27 15:30:00,45.49,45.54,45.48,45.49,125200.0,32.8119,32.848,32.8047,32.8119,125200.0
2012-08-27 15:40:00,45.49,45.54,45.46,45.49,210900.0,32.8119,32.848,32.7903,32.8119,210900.0
2012-08-27 15:50:00,45.5,45.5,45.43,45.45,253400.0,32.8191,32.8191,32.7686,32.783,253400.0
2012-08-28 09:30:00,45.38,45.5,45.28,45.43,169700.0,32.7326,32.8191,32.6604,32.7686,169700.0
2012-08-28 09:40:00,45.42,45.44,45.27,45.28,168000.0,32.7614,32.7758,32.6532,32.6604,168000.0
2012-08-28 09:50:00,45.28,45.3,45.17,45.18,154200.0,32.6604,32.6749,32.5811,32.5883,154200.0
2012-08-28 10:00:00,45.18,45.23,45.1,45.1,162100.0,32.5883,32.6244,32.5306,32.5306,162100.0
2012-08-28 10:10:00,45.1,45.25,45.07,45.18,182300.0,32.5306,32.6388,32.509,32.5883,182300.0
2012-08-28 10:20:00,45.18,45.32,45.18,45.3,113200.0,32.5883,32.6893,32.5883,32.6749,113200.0
2012-08-28 10:30:00,45.31,45.37,45.31,45.37,87800.0,32.6821,32.7253,32.6821,32.7253,87800.0
2012-08-28 10:40:00,45.38,45.43,45.35,45.42,114800.0,32.7326,32.7686,32.7109,32.7614,114800.0
2012-08-28 10:50:00,45.43,45.47,45.39,45.39,128400.0,32.7686,32.7975,32.7398,32.7398,128400.0
2012-08-28 11:00:00,45.39,45.47,45.39,45.46,89800.0,32.7398,32.7975,32.7398,32.7903,89800.0
2012-08-28 11:10:00,45.46,45.47,45.41,45.47,78800.0,32.7903,32.7975,32.7542,32.7975,78800.0
2012-08-28 11:20:00,45.47,45.57,45.47,45.57,102000.0,32.7975,32.8696,32.7975,32.8696,102000.0
2012-08-28 11:30:00,45.57,45.65,45.56,45.61,140500.0,32.8696,32.9273,32.8624,32.8985,140500.0
2012-08-28 11:40:00,45.62,45.67,45.59,45.66,88200.0,32.9057,32.9417,32.884,32.9345,88200.0
2012-08-28 11:50:00,45.66,45.69,45.59,45.68,148700.0,32.9345,32.9562,32.884,32.9489,148700.0
2012-08-28 12:00:00,45.68,45.7,45.63,45.63,83200.0,32.9489,32.9634,32.9129,32.9129,83200.0
2012-08-28 12:10:00,45.63,45.64,45.58,45.59,58100.0,32.9129,32.9201,32.8768,32.884,58100.0
2012-08-28 12:20:00,45.59,45.64,45.58,45.62,55500.0,32.884,32.9201,32.8768,32.9057,55500.0
2012-08-28 12:30:00,45.63,45.63,45.54,45.56,35900.0,32.9129,32.9129,32.848,32.8624,35900.0
2012-08-28 12:40:00,45.56,45.57,45.52,45.52,44500.0,32.8624,32.8696,32.8335,32.8335,44500.0
2012-08-28 12:50:00,45.52,45.56,45.52,45.56,48600.0,32.8335,32.8624,32.8335,32.8624,48600.0
2012-08-28 13:00:00,45.57,45.59,45.54,45.58,103400.0,32.8696,32.884,32.848,32.8768,103400.0
2012-08-28 13:10:00,45.59,45.61,45.56,45.56,85200.0,32.884,32.8985,32.8624,32.8624,85200.0
2012-08-28 13:20:00,45.57,45.57,45.49,45.49,60600.0,32.8696,32.8696,32.8119,32.8119,60600.0
2012-08-28 13:30:00,45.5,45.5,45.43,45.44,167000.0,32.8191,32.8191,32.7686,32.7758,167000.0
2012-08-28 13:40:00,45.44,45.44,45.36,45.37,105300.0,32.7758,32.7758,32.7181,32.7253,105300.0
2012-08-28 13:50:00,45.38,45.38,45.3,45.31,99600.0,32.7326,32.7326,32.6749,32.6821,99600.0
2012-08-28 14:00:00,45.31,45.37,45.31,45.33,75200.0,32.6821,32.7253,32.6821,32.6965,75200.0
2012-08-28 14:10:00,45.33,45.39,45.31,45.39,103800.0,32.6965,32.7398,32.6821,32.7398,103800.0
2012-08-28 14:20:00,45.39,45.47,45.39,45.44,107600.0,32.7398,32.7975,32.7398,32.7758,107600.0
2012-08-28 14:30:00,45.43,45.45,45.43,45.43,48800.0,32.7686,32.783,32.7686,32.7686,48800.0
2012-08-28 14:40:00,45.43,45.49,45.43,45.48,170900.0,32.7686,32.8119,32.7686,32.8047,170900.0
2012-08-28 14:50:00,45.48,45.5,45.44,45.48,156600.0,32.8047,32.8191,32.7758,32.8047,156600.0
2012-08-28 15:00:00,45.48,45.49,45.46,45.47,165000.0,32.8047,32.8119,32.7903,32.7975,165000.0
2012-08-28 15:10:00,45.47,45.57,45.47,45.54,129100.0,32.7975,32.8696,32.7975,32.848,129100.0
2012-08-28 15:20:00,45.53,45.55,45.43,45.43,115300.0,32.8408,32.8552,32.7686,32.7686,115300.0
2012-08-28 15:30:00,45.43,45.45,45.41,45.44,140100.0,32.7686,32.783,32.7542,32.7758,140100.0
2012-08-28 15:40:00,45.44,45.46,45.41,45.41,156000.0,32.7758,32.7903,32.7542,32.7542,156000.0
2012-08-28 15:50:00,45.41,45.44,45.35,45.37,311200.0,32.7542,32.7758,32.7109,32.7253,311200.0
2012-08-29 09:30:00,45.39,45.46,45.21,45.25,162400.0,32.7398,32.7903,32.6099,32.6388,162400.0
2012-08-29 09:40:00,45.26,45.41,45.25,45.41,110200.0,32.646,32.7542,32.6388,32.7542,110200.0
2012-08-29 09:50:00,45.39,45.41,45.24,45.25,109100.0,32.7398,32.7542,32.6316,32.6388,109100.0
2012-08-29 10:00:00,45.24,45.29,45.19,45.29,103900.0,32.6316,32.6676,32.5955,32.6676,103900.0
2012-08-29 10:10:00,45.29,45.36,45.29,45.35,50300.0,32.6676,32.7181,32.6676,32.7109,50300.0
2012-08-29 10:20:00,45.35,45.37,45.34,45.35,69900.0,32.7109,32.7253,32.7037,32.7109,69900.0
2012-08-29 10:30:00,45.36,45.39,45.34,45.35,80000.0,32.7181,32.7398,32.7037,32.7109,80000.0
2012-08-29 10:40:00,45.35,45.4,45.34,45.35,49400.0,32.7109,32.747,32.7037,32.7109,49400.0
2012-08-29 10:50:00,45.35,45.36,45.33,45.36,46700.0,32.7109,32.7181,32.6965,32.7181,46700.0
2012-08-29 11:00:00,45.37,45.38,45.34,45.35,48400.0,32.7253,32.7326,32.7037,32.7109,48400.0
2012-08-29 11:10:00,45.35,45.36,45.34,45.36,37200.0,32.7109,32.7181,32.7037,32.7181,37200.0
2012-08-29 11:20:00,45.35,45.36,45.3,45.3,99300.0,32.7109,32.7181,32.6749,32.6749,99300.0
2012-08-29 11:30:00,45.3,45.38,45.3,45.37,55800.0,32.6749,32.7326,32.6749,32.7253,55800.0
2012-08-29 11:40:00,45.37,45.47,45.37,45.45,83400.0,32.7253,32.7975,32.7253,32.783,83400.0
2012-08-29 11:50:00,45.46,45.49,45.45,45.45,36400.0,32.7903,32.8119,32.783,32.783,36400.0
2012-08-29 12:00:00,45.46,45.5,45.46,45.47,44200.0,32.7903,32.8191,32.7903,32.7975,44200.0
2012-08-29 12:10:00,45.47,45.49,45.46,45.48,27500.0,32.7975,32.8119,32.7903,32.8047,27500.0
2012-08-29 12:20:00,45.48,45.49,45.46,45.49,33500.0,32.8047,32.8119,32.7903,32.8119,33500.0
2012-08-29 12:30:00,45.49,45.5,45.47,45.5,18500.0,32.8119,32.8191,32.7975,32.8191,18500.0
2012-08-29 12:40:00,45.49,45.5,45.48,45.49,43100.0,32.8119,32.8191,32.8047,32.8119,43100.0
2012-08-29 12:50:00,45.5,45.5,45.49,45.49,26300.0,32.8191,32.8191,32.8119,32.8119,26300.0
2012-08-29 13:00:00,45.49,45.55,45.49,45.55,45600.0,32.8119,32.8552,32.8119,32.8552,45600.0
2012-08-29 13:10:00,45.55,45.59,45.53,45.53,67600.0,32.8552,32.884,32.8408,32.8408,67600.0
2012-08-29 13:20:00,45.52,45.58,45.52,45.53,40000.0,32.8335,32.8768,32.8335,32.8408,40000.0
2012-08-29 13:30:00,45.53,45.55,45.52,45.54,37800.0,32.8408,32.8552,32.8335,32.848,37800.0
2012-08-29 13:40:00,45.55,45.59,45.53,45.57,118600.0,32.8552,32.884,32.8408,32.8696,118600.0
2012-08-29 13:50:00,45.57,45.58,45.46,45.49,93400.0,32.8696,32.8768,32.7903,32.8119,93400.0
2012-08-29 14:00:00,45.5,45.51,45.47,45.47,51600.0,32.8191,32.8263,32.7975,32.7975,51600.0
2012-08-29 14:10:00,45.47,45.52,45.47,45.49,66200.0,32.7975,32.8335,32.7975,32.8119,66200.0
2012-08-29 14:20:00,45.5,45.53,45.48,45.52,47400.0,32.8191,32.8408,32.8047,32.8335,47400.0
2012-08-29 14:30:00,45.52,45.53,45.48,45.53,93000.0,32.8335,32.8408,32.8047,32.8408,93000.0
2012-08-29 14:40:00,45.52,45.53,45.47,45.47,62200.0,32.8335,32.8408,32.7975,32.7975,62200.0
2012-08-29 14:50:00,45.47,45.49,45.45,45.47,55400.0,32.7975,32.8119,32.783,32.7975,55400.0
2012-08-29 15:00:00,45.47,45.48,45.46,45.48,52100.0,32.7975,32.8047,32.7903,32.8047,52100.0
2012-08-29 15:10:00,45.49,45.5,45.48,45.49,60200.0,32.8119,32.8191,32.8047,32.8119,60200.0
2012-08-29 15:20:00,45.49,45.54,45.48,45.54,93700.0,32.8119,32.848,32.8047,32.848,93700.0
2012-08-29 15:30:00,45.54,45.54,45.49,45.51,111000.0,32.848,32.848,32.8119,32.8263,111000.0
2012-08-29 15:40:00,45.51,45.56,45.47,45.47,257100.0,32.8263,32.8624,32.7975,32.7975,257100.0
2012-08-29 15:50:00,45.47,45.48,45.44,45.44,326100.0,32.7975,32.8047,32.7758,32.7758,326100.0
2012-08-30 09:30:00,45.38,45.65,45.31,45.42,207200.0,32.7326,32.9273,32.6821,32.7614,207200.0
2012-08-30 09:40:00,45.43,45.44,45.31,45.31,73400.0,32.7686,32.7758,32.6821,32.6821,73400.0
2012-08-30 09:50:00,45.3,45.32,45.2,45.21,134800.0,32.6749,32.6893,32.6027,32.6099,134800.0
2012-08-30 10:00:00,45.21,45.34,45.19,45.33,109100.0,32.6099,32.7037,32.5955,32.6965,109100.0
2012-08-30 10:10:00,45.33,45.34,45.26,45.27,108100.0,32.6965,32.7037,32.646,32.6532,108100.0
2012-08-30 10:20:00,45.27,45.27,45.18,45.23,61200.0,32.6532,32.6532,32.5883,32.6244,61200.0
2012-08-30 10:30:00,45.22,45.26,45.21,45.23,81900.0,32.6172,32.646,32.6099,32.6244,81900.0
2012-08-30 10:40:00,45.23,45.27,45.18,45.24,71000.0,32.6244,32.6532,32.5883,32.6316,71000.0
2012-08-30 10:50:00,45.23,45.25,45.19,45.24,89900.0,32.6244,32.6388,32.5955,32.6316,89900.0
2012-08-30 11:00:00,45.24,45.3,45.23,45.29,52200.0,32.6316,32.6749,32.6244,32.6676,52200.0
2012-08-30 11:10:00,45.29,45.35,45.28,45.33,55400.0,32.6676,32.7109,32.6604,32.6965,55400.0
2012-08-30 11:20:00,45.34,45.37,45.33,45.36,61000.0,32.7037,32.7253,32.6965,32.7181,61000.0
2012-08-30 11:30:00,45.36,45.36,45.31,45.35,35200.0,32.7181,32.7181,32.6821,32.7109,35200.0
2012-08-30 11:40:00,45.34,45.35,45.3,45.31,34000.0,32.7037,32.7109,32.6749,32.6821,34000.0
2012-08-30 11:50:00,45.31,45.34,45.31,45.32,30600.0,32.6821,32.7037,32.6821,32.6893,30600.0
2012-08-30 12:00:00,45.32,45.32,45.3,45.31,42000.0,32.6893,32.6893,32.6749,32.6821,42000.0
2012-08-30 12:10:00,45.3,45.31,45.28,45.28,37700.0,32.6749,32.6821,32.6604,32.6604,37700.0
2012-08-30 12:20:00,45.27,45.3,45.27,45.28,37800.0,32.6532,32.6749,32.6532,32.6604,37800.0
2012-08-30 12:30:00,45.29,45.34,45.29,45.34,33100.0,32.6676,32.7037,32.6676,32.7037,33100.0
2012-08-30 12:40:00,45.33,45.37,45.33,45.34,56100.0,32.6965,32.7253,32.6965,32.7037,56100.0
2012-08-30 12:50:00,45.34,45.36,45.32,45.34,48700.0,32.7037,32.7181,32.6893,32.7037,48700.0
2012-08-30 13:00:00,45.34,45.37,45.33,45.33,52600.0,32.7037,32.7253,32.6965,32.6965,52600.0
2012-08-30 13:10:00,45.34,45.38,45.33,45.36,47400.0,32.7037,32.7326,32.6965,32.7181,47400.0
2012-08-30 13:20:00,45.37,45.37,45.31,45.32,53000.0,32.7253,32.7253,32.6821,32.6893,53000.0
2012-08-30 13:30:00,45.32,45.34,45.3,45.31,34100.0,32.6893,32.7037,32.6749,32.6821,34100.0
2012-08-30 13:40:00,45.31,45.32,45.28,45.32,39600.0,32.6821,32.6893,32.6604,32.6893,39600.0
2012-08-30 13:50:00,45.32,45.33,45.31,45.33,24400.0,32.6893,32.6965,32.6821,32.6965,24400.0
2012-08-30 14:00:00,45.32,45.36,45.32,45.35,40000.0,32.6893,32.7181,32.6893,32.7109,40000.0
2012-08-30 14:10:00,45.35,45.39,45.34,45.34,104800.0,32.7109,32.7398,32.7037,32.7037,104800.0
2012-08-30 14:20:00,45.34,45.35,45.33,45.33,33200.0,32.7037,32.7109,32.6965,32.6965,33200.0
2012-08-30 14:30:00,45.33,45.35,45.28,45.29,47000.0,32.6965,32.7109,32.6604,32.6676,47000.0
2012-08-30 14:40:00,45.29,45.29,45.24,45.25,67400.0,32.6676,32.6676,32.6316,32.6388,67400.0
2012-08-30 14:50:00,45.24,45.31,45.24,45.28,92200.0,32.6316,32.6821,32.6316,32.6604,92200.0
2012-08-30 15:00:00,45.28,45.34,45.27,45.33,66200.0,32.6604,32.7037,32.6532,32.6965,66200.0
2012-08-30 15:10:00,45.33,45.35,45.31,45.31,63700.0,32.6965,32.7109,32.6821,32.6821,63700.0
2012-08-30 15:20:00,45.31,45.33,45.3,45.31,49400.0,32.6821,32.6965,32.6749,32.6821,49400.0
2012-08-30 15:30:00,45.32,45.36,45.31,45.35,65000.0,32.6893,32.7181,32.6821,32.7109,65000.0
2012-08-30 15:40:00,45.35,45.4,45.29,45.31,143600.0,32.7109,32.747,32.6676,32.6821,143600.0
2012-08-30 15:50:00,45.31,45.31,45.2,45.2,331300.0,32.6821,32.6821,32.6027,32.6027,331300.0
2012-08-31 09:30:00,45.41,45.73,45.3,45.7,171000.0,32.7542,32.985,32.6749,32.9634,171000.0
2012-08-31 09:40:00,45.71,45.73,45.52,45.58,119800.0,32.9706,32.985,32.8335,32.8768,119800.0
2012-08-31 09:50:00,45.58,45.61,45.52,45.55,84800.0,32.8768,32.8985,32.8335,32.8552,84800.0
2012-08-31 10:00:00,45.56,45.61,45.4,45.41,167500.0,32.8624,32.8985,32.747,32.7542,167500.0
2012-08-31 10:10:00,45.41,45.59,45.4,45.58,113600.0,32.7542,32.884,32.747,32.8768,113600.0
2012-08-31 10:20:00,45.58,45.71,45.56,45.67,136200.0,32.8768,32.9706,32.8624,32.9417,136200.0
2012-08-31 10:30:00,45.66,45.74,45.66,45.74,131000.0,32.9345,32.9922,32.9345,32.9922,131000.0
2012-08-31 10:40:00,45.73,45.77,45.63,45.67,82100.0,32.985,33.0139,32.9129,32.9417,82100.0
2012-08-31 10:50:00,45.66,45.77,45.6,45.74,77600.0,32.9345,33.0139,32.8912,32.9922,77600.0
2012-08-31 11:00:00,45.74,45.82,45.74,45.79,89500.0,32.9922,33.0499,32.9922,33.0283,89500.0
2012-08-31 11:10:00,45.8,45.82,45.76,45.8,42200.0,33.0355,33.0499,33.0067,33.0355,42200.0
2012-08-31 11:20:00,45.8,45.8,45.75,45.76,73800.0,33.0355,33.0355,32.9994,33.0067,73800.0
2012-08-31 11:30:00,45.75,45.79,45.71,45.72,52500.0,32.9994,33.0283,32.9706,32.9778,52500.0
2012-08-31 11:40:00,45.71,45.72,45.63,45.64,60100.0,32.9706,32.9778,32.9129,32.9201,60100.0
2012-08-31 11:50:00,45.63,45.64,45.61,45.62,42400.0,32.9129,32.9201,32.8985,32.9057,42400.0
2012-08-31 12:00:00,45.63,45.69,45.61,45.61,48400.0,32.9129,32.9562,32.8985,32.8985,48400.0
2012-08-31 12:10:00,45.61,45.61,45.48,45.52,51300.0,32.8985,32.8985,32.8047,32.8335,51300.0
2012-08-31 12:20:00,45.52,45.52,45.46,45.48,59100.0,32.8335,32.8335,32.7903,32.8047,59100.0
2012-08-31 12:30:00,45.48,45.54,45.43,45.52,83300.0,32.8047,32.848,32.7686,32.8335,83300.0
2012-08-31 12:40:00,45.52,45.55,45.52,45.54,39400.0,32.8335,32.8552,32.8335,32.848,39400.0
2012-08-31 12:50:00,45.53,45.57,45.5,45.55,30400.0,32.8408,32.8696,32.8191,32.8552,30400.0
2012-08-31 13:00:00,45.56,45.6,45.52,45.55,48300.0,32.8624,32.8912,32.8335,32.8552,48300.0
2012-08-31 13:10:00,45.54,45.55,45.47,45.49,76600.0,32.848,32.8552,32.7975,32.8119,76600.0
2012-08-31 13:20:00,45.5,45.51,45.48,45.49,34200.0,32.8191,32.8263,32.8047,32.8119,34200.0
2012-08-31 13:30:00,45.5,45.55,45.49,45.53,54000.0,32.8191,32.8552,32.8119,32.8408,54000.0
2012-08-31 13:40:00,45.52,45.54,45.49,45.53,35000.0,32.8335,32.848,32.8119,32.8408,35000.0
2012-08-31 13:50:00,45.54,45.6,45.54,45.55,35400.0,32.848,32.8912,32.848,32.8552,35400.0
2012-08-31 14:00:00,45.54,45.62,45.54,45.62,50600.0,32.848,32.9057,32.848,32.9057,50600.0
2012-08-31 14:10:00,45.61,45.71,45.61,45.7,67500.0,32.8985,32.9706,32.8985,32.9634,67500.0
2012-08-31 14:20:00,45.7,45.75,45.69,45.72,50600.0,32.9634,32.9994,32.9562,32.9778,50600.0
2012-08-31 14:30:00,45.71,45.73,45.69,45.7,55500.0,32.9706,32.985,32.9562,32.9634,55500.0
2012-08-31 14:40:00,45.69,45.7,45.63,45.64,75000.0,32.9562,32.9634,32.9129,32.9201,75000.0
2012-08-31 14:50:00,45.65,45.68,45.64,45.66,78200.0,32.9273,32.9489,32.9201,32.9345,78200.0
2012-08-31 15:00:00,45.65,45.66,45.58,45.59,126200.0,32.9273,32.9345,32.8768,32.884,126200.0
2012-08-31 15:10:00,45.6,45.66,45.56,45.64,93900.0,32.8912,32.9345,32.8624,32.9201,93900.0
2012-08-31 15:20:00,45.63,45.68,45.62,45.62,118400.0,32.9129,32.9489,32.9057,32.9057,118400.0
2012-08-31 15:30:00,45.61,45.63,45.55,45.58,172000.0,32.8985,32.9129,32.8552,32.8768,172000.0
2012-08-31 15:40:00,45.57,45.6,45.52,45.53,144000.0,32.8696,32.8912,32.8335,32.8408,144000.0
2012-08-31 15:50:00,45.52,45.61,45.52,45.56,451200.0,32.8335,32.8985,32.8335,32.8624,451200.0
2012-09-04 09:30:00,45.5,45.71,45.43,45.65,185700.0,32.8191,32.9706,32.7686,32.9273,185700.0
2012-09-04 09:40:00,45.63,45.73,45.55,45.58,125900.0,32.9129,32.985,32.8552,32.8768,125900.0
2012-09-04 09:50:00,45.58,45.7,45.52,45.67,163400.0,32.8768,32.9634,32.8335,32.9417,163400.0
2012-09-04 10:00:00,45.65,45.71,45.5,45.51,293600.0,32.9273,32.9706,32.8191,32.8263,293600.0
2012-09-04 10:10:00,45.51,45.58,45.48,45.56,110700.0,32.8263,32.8768,32.8047,32.8624,110700.0
2012-09-04 10:20:00,45.57,45.59,45.54,45.58,107700.0,32.8696,32.884,32.848,32.8768,107700.0
2012-09-04 10:30:00,45.58,45.58,45.52,45.55,99400.0,32.8768,32.8768,32.8335,32.8552,99400.0
2012-09-04 10:40:00,45.55,45.55,45.46,45.47,88000.0,32.8552,32.8552,32.7903,32.7975,88000.0
2012-09-04 10:50:00,45.47,45.53,45.46,45.47,81600.0,32.7975,32.8408,32.7903,32.7975,81600.0
2012-09-04 11:00:00,45.47,45.51,45.45,45.5,57300.0,32.7975,32.8263,32.783,32.8191,57300.0
2012-09-04 11:10:00,45.5,45.53,45.48,45.5,86200.0,32.8191,32.8408,32.8047,32.8191,86200.0
2012-09-04 11:20:00,45.49,45.5,45.46,45.5,59500.0,32.8119,32.8191,32.7903,32.8191,59500.0
2012-09-04 11:30:00,45.5,45.5,45.48,45.5,64100.0,32.8191,32.8191,32.8047,32.8191,64100.0
2012-09-04 11:40:00,45.5,45.55,45.48,45.55,56900.0,32.8191,32.8552,32.8047,32.8552,56900.0
2012-09-04 11:50:00,45.55,45.58,45.53,45.56,82300.0,32.8552,32.8768,32.8408,32.8624,82300.0
2012-09-04 12:00:00,45.56,45.57,45.53,45.55,83400.0,32.8624,32.8696,32.8408,32.8552,83400.0
2012-09-04 12:10:00,45.55,45.6,45.54,45.6,75800.0,32.8552,32.8912,32.848,32.8912,75800.0
2012-09-04 12:20:00,45.59,45.64,45.59,45.63,72100.0,32.884,32.9201,32.884,32.9129,72100.0
2012-09-04 12:30:00,45.63,45.67,45.62,45.67,48700.0,32.9129,32.9417,32.9057,32.9417,48700.0
2012-09-04 12:40:00,45.66,45.7,45.66,45.67,117900.0,32.9345,32.9634,32.9345,32.9417,117900.0
2012-09-04 12:50:00,45.67,45.7,45.65,45.68,133300.0,32.9417,32.9634,32.9273,32.9489,133300.0
2012-09-04 13:00:00,45.68,45.7,45.66,45.66,80800.0,32.9489,32.9634,32.9345,32.9345,80800.0
2012-09-04 13:10:00,45.67,45.71,45.65,45.71,80900.0,32.9417,32.9706,32.9273,32.9706,80900.0
2012-09-04 13:20:00,45.7,45.74,45.69,45.71,68000.0,32.9634,32.9922,32.9562,32.9706,68000.0
2012-09-04 13:30:00,45.7,45.73,45.7,45.7,92300.0,32.9634,32.985,32.9634,32.9634,92300.0
2012-09-04 13:40:00,45.7,45.71,45.69,45.7,63800.0,32.9634,32.9706,32.9562,32.9634,63800.0
2012-09-04 13:50:00,45.7,45.72,45.68,45.72,113000.0,32.9634,32.9778,32.9489,32.9778,113000.0
2012-09-04 14:00:00,45.71,45.73,45.67,45.73,68400.0,32.9706,32.985,32.9417,32.985,68400.0
2012-09-04 14:10:00,45.73,45.77,45.72,45.77,84900.0,32.985,33.0139,32.9778,33.0139,84900.0
2012-09-04 14:20:00,45.77,45.88,45.77,45.88,127900.0,33.0139,33.0932,33.0139,33.0932,127900.0
2012-09-04 14:30:00,45.88,46.01,45.87,45.99,205500.0,33.0932,33.187,33.086,33.1726,205500.0
2012-09-04 14:40:00,45.99,46.02,45.98,46.01,91300.0,33.1726,33.1942,33.1653,33.187,91300.0
2012-09-04 14:50:00,46.02,46.02,45.99,46.0,121600.0,33.1942,33.1942,33.1726,33.1798,121600.0
2012-09-04 15:00:00,45.99,46.02,45.99,46.02,175200.0,33.1726,33.1942,33.1726,33.1942,175200.0
2012-09-04 15:10:00,46.02,46.02,45.98,45.99,155900.0,33.1942,33.1942,33.1653,33.1726,155900.0
2012-09-04 15:20:00,45.99,46.01,45.97,46.0,138100.0,33.1726,33.187,33.1581,33.1798,138100.0
2012-09-04 15:30:00,46.01,46.03,45.96,45.96,161500.0,33.187,33.2014,33.1509,33.1509,161500.0
2012-09-04 15:40:00,45.96,46.0,45.93,45.98,220000.0,33.1509,33.1798,33.1293,33.1653,220000.0
2012-09-04 15:50:00,45.99,45.99,45.92,45.92,279200.0,33.1726,33.1726,33.1221,33.1221,279200.0
2012-09-05 09:30:00,45.85,45.92,45.62,45.74,173800.0,33.0716,33.1221,32.9057,32.9922,173800.0
2012-09-05 09:40:00,45.74,45.75,45.66,45.73,103100.0,32.9922,32.9994,32.9345,32.985,103100.0
2012-09-05 09:50:00,45.72,45.78,45.69,45.7,104200.0,32.9778,33.0211,32.9562,32.9634,104200.0
2012-09-05 10:00:00,45.7,45.79,45.68,45.75,111000.0,32.9634,33.0283,32.9489,32.9994,111000.0
2012-09-05 10:10:00,45.75,45.9,45.75,45.79,179300.0,32.9994,33.1076,32.9994,33.0283,179300.0
2012-09-05 10:20:00,45.8,45.92,45.76,45.92,68500.0,33.0355,33.1221,33.0067,33.1221,68500.0
2012-09-05 10:30:00,45.92,45.97,45.82,45.85,142600.0,33.1221,33.1581,33.0499,33.0716,142600.0
2012-09-05 10:40:00,45.85,45.91,45.84,45.87,103300.0,33.0716,33.1148,33.0644,33.086,103300.0
2012-09-05 10:50:00,45.87,45.92,45.74,45.77,193100.0,33.086,33.1221,32.9922,33.0139,193100.0
2012-09-05 11:00:00,45.77,45.8,45.74,45.76,133100.0,33.0139,33.0355,32.9922,33.0067,133100.0
2012-09-05 11:10:00,45.75,45.8,45.73,45.73,110700.0,32.9994,33.0355,32.985,32.985,110700.0
2012-09-05 11:20:00,45.74,45.83,45.72,45.82,62000.0,32.9922,33.0571,32.9778,33.0499,62000.0
2012-09-05 11:30:00,45.83,45.92,45.83,45.89,92100.0,33.0571,33.1221,33.0571,33.1004,92100.0
2012-09-05 11:40:00,45.9,45.9,45.8,45.82,53000.0,33.1076,33.1076,33.0355,33.0499,53000.0
2012-09-05 11:50:00,45.82,45.83,45.78,45.78,83100.0,33.0499,33.0571,33.0211,33.0211,83100.0
2012-09-05 12:00:00,45.79,45.8,45.77,45.79,76100.0,33.0283,33.0355,33.0139,33.0283,76100.0
2012-09-05 12:10:00,45.79,45.8,45.77,45.77,58600.0,33.0283,33.0355,33.0139,33.0139,58600.0
2012-09-05 12:20:00,45.77,45.8,45.76,45.78,66300.0,33.0139,33.0355,33.0067,33.0211,66300.0
2012-09-05 12:30:00,45.78,45.79,45.76,45.79,46500.0,33.0211,33.0283,33.0067,33.0283,46500.0
2012-09-05 12:40:00,45.78,45.79,45.76,45.76,69400.0,33.0211,33.0283,33.0067,33.0067,69400.0
2012-09-05 12:50:00,45.76,45.77,45.73,45.73,47300.0,33.0067,33.0139,32.985,32.985,47300.0
2012-09-05 13:00:00,45.73,45.73,45.65,45.67,89800.0,32.985,32.985,32.9273,32.9417,89800.0
2012-09-05 13:10:00,45.67,45.69,45.65,45.68,47200.0,32.9417,32.9562,32.9273,32.9489,47200.0
2012-09-05 13:20:00,45.68,45.69,45.66,45.67,32500.0,32.9489,32.9562,32.9345,32.9417,32500.0
2012-09-05 13:30:00,45.67,45.68,45.62,45.62,81000.0,32.9417,32.9489,32.9057,32.9057,81000.0
2012-09-05 13:40:00,45.62,45.63,45.56,45.58,88700.0,32.9057,32.9129,32.8624,32.8768,88700.0
2012-09-05 13:50:00,45.57,45.58,45.53,45.58,60100.0,32.8696,32.8768,32.8408,32.8768,60100.0
2012-09-05 14:00:00,45.58,45.59,45.55,45.56,80900.0,32.8768,32.884,32.8552,32.8624,80900.0
2012-09-05 14:10:00,45.56,45.57,45.51,45.51,60900.0,32.8624,32.8696,32.8263,32.8263,60900.0
2012-09-05 14:20:00,45.51,45.55,45.51,45.53,71800.0,32.8263,32.8552,32.8263,32.8408,71800.0
2012-09-05 14:30:00,45.53,45.61,45.51,45.61,95600.0,32.8408,32.8985,32.8263,32.8985,95600.0
2012-09-05 14:40:00,45.6,45.61,45.56,45.58,73300.0,32.8912,32.8985,32.8624,32.8768,73300.0
2012-09-05 14:50:00,45.58,45.59,45.56,45.57,79700.0,32.8768,32.884,32.8624,32.8696,79700.0
2012-09-05 15:00:00,45.57,45.59,45.51,45.53,142300.0,32.8696,32.884,32.8263,32.8408,142300.0
2012-09-05 15:10:00,45.53,45.57,45.52,45.54,132500.0,32.8408,32.8696,32.8335,32.848,132500.0
2012-09-05 15:20:00,45.54,45.56,45.49,45.5,195600.0,32.848,32.8624,32.8119,32.8191,195600.0
2012-09-05 15:30:00,45.5,45.54,45.5,45.51,214400.0,32.8191,32.848,32.8191,32.8263,214400.0
2012-09-05 15:40:00,45.51,45.59,45.49,45.51,259600.0,32.8263,32.884,32.8119,32.8263,259600.0
2012-09-05 15:50:00,45.51,45.54,45.49,45.52,286200.0,32.8263,32.848,32.8119,32.8335,286200.0
2012-09-06 09:30:00,46.03,46.48,46.03,46.41,568600.0,33.2014,33.526,33.2014,33.4755,568600.0
2012-09-06 09:40:00,46.41,46.49,46.23,46.49,365700.0,33.4755,33.5332,33.3457,33.5332,365700.0
2012-09-06 09:50:00,46.49,46.59,46.49,46.51,202400.0,33.5332,33.6053,33.5332,33.5476,202400.0
2012-09-06 10:00:00,46.51,46.58,46.49,46.57,264500.0,33.5476,33.5981,33.5332,33.5909,264500.0
2012-09-06 10:10:00,46.56,46.67,46.56,46.61,248100.0,33.5837,33.663,33.5837,33.6198,248100.0
2012-09-06 10:20:00,46.61,46.71,46.6,46.66,145600.0,33.6198,33.6919,33.6125,33.6558,145600.0
2012-09-06 10:30:00,46.66,46.82,46.62,46.81,213000.0,33.6558,33.7712,33.627,33.764,213000.0
2012-09-06 10:40:00,46.8,46.81,46.42,46.52,385300.0,33.7568,33.764,33.4827,33.5548,385300.0
2012-09-06 10:50:00,46.53,46.59,46.48,46.51,183800.0,33.5621,33.6053,33.526,33.5476,183800.0
2012-09-06 11:00:00,46.52,46.58,46.38,46.41,227900.0,33.5548,33.5981,33.4539,33.4755,227900.0
2012-09-06 11:10:00,46.4,46.42,46.3,46.31,136100.0,33.4683,33.4827,33.3962,33.4034,136100.0
2012-09-06 11:20:00,46.31,46.45,46.31,46.45,167800.0,33.4034,33.5043,33.4034,33.5043,167800.0
2012-09-06 11:30:00,46.45,46.51,46.44,46.47,122200.0,33.5043,33.5476,33.4971,33.5188,122200.0
2012-09-06 11:40:00,46.47,46.49,46.37,46.37,72900.0,33.5188,33.5332,33.4466,33.4466,72900.0
2012-09-06 11:50:00,46.37,46.48,46.37,46.45,64000.0,33.4466,33.526,33.4466,33.5043,64000.0
2012-09-06 12:00:00,46.46,46.48,46.41,46.41,76600.0,33.5116,33.526,33.4755,33.4755,76600.0
2012-09-06 12:10:00,46.42,46.46,46.41,46.41,63800.0,33.4827,33.5116,33.4755,33.4755,63800.0
2012-09-06 12:20:00,46.42,46.42,46.33,46.35,98700.0,33.4827,33.4827,33.4178,33.4322,98700.0
2012-09-06 12:30:00,46.35,46.43,46.33,46.42,72400.0,33.4322,33.4899,33.4178,33.4827,72400.0
2012-09-06 12:40:00,46.42,46.45,46.4,46.41,91700.0,33.4827,33.5043,33.4683,33.4755,91700.0
2012-09-06 12:50:00,46.41,46.43,46.39,46.43,66800.0,33.4755,33.4899,33.4611,33.4899,66800.0
2012-09-06 13:00:00,46.42,46.43,46.36,46.36,76400.0,33.4827,33.4899,33.4394,33.4394,76400.0
2012-09-06 13:10:00,46.36,46.42,46.36,46.41,114500.0,33.4394,33.4827,33.4394,33.4755,114500.0
2012-09-06 13:20:00,46.41,46.42,46.37,46.38,105200.0,33.4755,33.4827,33.4466,33.4539,105200.0
2012-09-06 13:30:00,46.38,46.38,46.3,46.31,100200.0,33.4539,33.4539,33.3962,33.4034,100200.0
2012-09-06 13:40:00,46.31,46.36,46.3,46.36,55500.0,33.4034,33.4394,33.3962,33.4394,55500.0
2012-09-06 13:50:00,46.35,46.39,46.34,46.35,63800.0,33.4322,33.4611,33.425,33.4322,63800.0
2012-09-06 14:00:00,46.35,46.37,46.32,46.33,65300.0,33.4322,33.4466,33.4106,33.4178,65300.0
2012-09-06 14:10:00,46.33,46.36,46.32,46.33,69800.0,33.4178,33.4394,33.4106,33.4178,69800.0
2012-09-06 14:20:00,46.33,46.37,46.32,46.37,64400.0,33.4178,33.4466,33.4106,33.4466,64400.0
2012-09-06 14:30:00,46.37,46.38,46.35,46.38,62400.0,33.4466,33.4539,33.4322,33.4539,62400.0
2012-09-06 14:40:00,46.37,46.44,46.37,46.44,97200.0,33.4466,33.4971,33.4466,33.4971,97200.0
2012-09-06 14:50:00,46.44,46.45,46.38,46.39,76400.0,33.4971,33.5043,33.4539,33.4611,76400.0
2012-09-06 15:00:00,46.38,46.39,46.36,46.36,76200.0,33.4539,33.4611,33.4394,33.4394,76200.0
2012-09-06 15:10:00,46.36,46.36,46.33,46.33,131800.0,33.4394,33.4394,33.4178,33.4178,131800.0
2012-09-06 15:20:00,46.32,46.38,46.31,46.34,151300.0,33.4106,33.4539,33.4034,33.425,151300.0
2012-09-06 15:30:00,46.34,46.44,46.34,46.41,299400.0,33.425,33.4971,33.425,33.4755,299400.0
2012-09-06 15:40:00,46.41,46.44,46.37,46.44,337500.0,33.4755,33.4971,33.4466,33.4971,337500.0
2012-09-06 15:50:00,46.44,46.53,46.43,46.5,776300.0,33.4971,33.5621,33.4899,33.5404,776300.0
2012-09-07 09:30:00,46.48,46.56,46.1,46.27,326400.0,33.526,33.5837,33.2519,33.3745,326400.0
2012-09-07 09:40:00,46.26,46.33,46.04,46.12,244000.0,33.3673,33.4178,33.2086,33.2663,244000.0
2012-09-07 09:50:00,46.12,46.25,45.95,45.96,370000.0,33.2663,33.3601,33.1437,33.1509,370000.0
2012-09-07 10:00:00,45.95,46.15,45.94,46.08,194500.0,33.1437,33.288,33.1365,33.2375,194500.0
2012-09-07 10:10:00,46.08,46.1,45.93,45.97,206000.0,33.2375,33.2519,33.1293,33.1581,206000.0
2012-09-07 10:20:00,45.98,46.09,45.95,46.07,104400.0,33.1653,33.2447,33.1437,33.2303,104400.0
2012-09-07 10:30:00,46.07,46.13,46.02,46.12,166000.0,33.2303,33.2735,33.1942,33.2663,166000.0
2012-09-07 10:40:00,46.12,46.15,46.11,46.12,138400.0,33.2663,33.288,33.2591,33.2663,138400.0
2012-09-07 10:50:00,46.12,46.14,46.07,46.09,111200.0,33.2663,33.2807,33.2303,33.2447,111200.0
2012-09-07 11:00:00,46.1,46.11,46.06,46.07,82900.0,33.2519,33.2591,33.223,33.2303,82900.0
2012-09-07 11:10:00,46.07,46.08,46.02,46.02,75400.0,33.2303,33.2375,33.1942,33.1942,75400.0
2012-09-07 11:20:00,46.01,46.06,46.01,46.04,78100.0,33.187,33.223,33.187,33.2086,78100.0
2012-09-07 11:30:00,46.05,46.07,45.98,45.99,124600.0,33.2158,33.2303,33.1653,33.1726,124600.0
2012-09-07 11:40:00,46.0,46.0,45.94,45.94,78900.0,33.1798,33.1798,33.1365,33.1365,78900.0
2012-09-07 11:50:00,45.94,45.95,45.9,45.91,106400.0,33.1365,33.1437,33.1076,33.1148,106400.0
2012-09-07 12:00:00,45.92,45.98,45.91,45.97,125800.0,33.1221,33.1653,33.1148,33.1581,125800.0
2012-09-07 12:10:00,45.96,45.97,45.9,45.92,74000.0,33.1509,33.1581,33.1076,33.1221,74000.0
2012-09-07 12:20:00,45.91,45.93,45.88,45.92,72100.0,33.1148,33.1293,33.0932,33.1221,72100.0
2012-09-07 12:30:00,45.92,45.93,45.91,45.91,76300.0,33.1221,33.1293,33.1148,33.1148,76300.0
2012-09-07 12:40:00,45.9,45.91,45.88,45.9,51700.0,33.1076,33.1148,33.0932,33.1076,51700.0
2012-09-07 12:50:00,45.9,45.91,45.88,45.88,67800.0,33.1076,33.1148,33.0932,33.0932,67800.0
2012-09-07 13:00:00,45.89,45.9,45.88,45.88,45400.0,33.1004,33.1076,33.0932,33.0932,45400.0
2012-09-07 13:10:00,45.89,45.89,45.84,45.88,117500.0,33.1004,33.1004,33.0644,33.0932,117500.0
2012-09-07 13:20:00,45.88,45.91,45.87,45.89,66000.0,33.0932,33.1148,33.086,33.1004,66000.0
2012-09-07 13:30:00,45.88,45.89,45.88,45.88,46100.0,33.0932,33.1004,33.0932,33.0932,46100.0
2012-09-07 13:40:00,45.88,45.91,45.86,45.9,88000.0,33.0932,33.1148,33.0788,33.1076,88000.0
2012-09-07 13:50:00,45.91,45.95,45.9,45.92,103400.0,33.1148,33.1437,33.1076,33.1221,103400.0
2012-09-07 14:00:00,45.92,45.93,45.88,45.89,71600.0,33.1221,33.1293,33.0932,33.1004,71600.0
2012-09-07 14:10:00,45.89,45.91,45.86,45.91,83600.0,33.1004,33.1148,33.0788,33.1148,83600.0
2012-09-07 14:20:00,45.91,45.91,45.86,45.86,80700.0,33.1148,33.1148,33.0788,33.0788,80700.0
2012-09-07 14:30:00,45.86,45.9,45.86,45.89,77900.0,33.0788,33.1076,33.0788,33.1004,77900.0
2012-09-07 14:40:00,45.89,45.94,45.89,45.93,172100.0,33.1004,33.1365,33.1004,33.1293,172100.0
2012-09-07 14:50:00,45.94,45.94,45.9,45.91,49800.0,33.1365,33.1365,33.1076,33.1148,49800.0
2012-09-07 15:00:00,45.9,45.96,45.89,45.94,129500.0,33.1076,33.1509,33.1004,33.1365,129500.0
2012-09-07 15:10:00,45.95,45.96,45.92,45.95,164700.0,33.1437,33.1509,33.1221,33.1437,164700.0
2012-09-07 15:20:00,45.95,45.96,45.94,45.94,79400.0,33.1437,33.1509,33.1365,33.1365,79400.0
2012-09-07 15:30:00,45.94,45.99,45.94,45.97,174100.0,33.1365,33.1726,33.1365,33.1581,174100.0
2012-09-07 15:40:00,45.97,46.06,45.97,46.06,234200.0,33.1581,33.223,33.1581,33.223,234200.0
2012-09-07 15:50:00,46.05,46.08,46.02,46.05,398400.0,33.2158,33.2375,33.1942,33.2158,398400.0
2012-09-10 09:30:00,46.09,46.25,45.98,46.1,130000.0,33.2447,33.3601,33.1653,33.2519,130000.0
2012-09-10 09:40:00,46.07,46.08,45.86,45.91,109700.0,33.2303,33.2375,33.0788,33.1148,109700.0
2012-09-10 09:50:00,45.9,45.99,45.9,45.94,72600.0,33.1076,33.1726,33.1076,33.1365,72600.0
2012-09-10 10:00:00,45.94,46.09,45.93,46.06,125800.0,33.1365,33.2447,33.1293,33.223,125800.0
2012-09-10 10:10:00,46.06,46.14,46.04,46.13,74400.0,33.223,33.2807,33.2086,33.2735,74400.0
2012-09-10 10:20:00,46.13,46.3,46.13,46.28,190200.0,33.2735,33.3962,33.2735,33.3817,190200.0
2012-09-10 10:30:00,46.28,46.31,46.25,46.29,92000.0,33.3817,33.4034,33.3601,33.3889,92000.0
2012-09-10 10:40:00,46.29,46.29,46.26,46.27,70700.0,33.3889,33.3889,33.3673,33.3745,70700.0
2012-09-10 10:50:00,46.28,46.29,46.25,46.27,54000.0,33.3817,33.3889,33.3601,33.3745,54000.0
2012-09-10 11:00:00,46.27,46.27,46.17,46.23,85900.0,33.3745,33.3745,33.3024,33.3457,85900.0
2012-09-10 11:10:00,46.23,46.29,46.2,46.26,64100.0,33.3457,33.3889,33.324,33.3673,64100.0
2012-09-10 11:20:00,46.26,46.31,46.23,46.31,34500.0,33.3673,33.4034,33.3457,33.4034,34500.0
2012-09-10 11:30:00,46.31,46.33,46.26,46.33,67100.0,33.4034,33.4178,33.3673,33.4178,67100.0
2012-09-10 11:40:00,46.33,46.34,46.28,46.3,58200.0,33.4178,33.425,33.3817,33.3962,58200.0
2012-09-10 11:50:00,46.31,46.31,46.23,46.27,102900.0,33.4034,33.4034,33.3457,33.3745,102900.0
2012-09-10 12:00:00,46.26,46.3,46.26,46.27,75700.0,33.3673,33.3962,33.3673,33.3745,75700.0
2012-09-10 12:10:00,46.28,46.28,46.22,46.23,39900.0,33.3817,33.3817,33.3384,33.3457,39900.0
2012-09-10 12:20:00,46.23,46.28,46.21,46.28,50300.0,33.3457,33.3817,33.3312,33.3817,50300.0
2012-09-10 12:30:00,46.27,46.28,46.25,46.27,43300.0,33.3745,33.3817,33.3601,33.3745,43300.0
2012-09-10 12:40:00,46.26,46.28,46.24,46.26,69900.0,33.3673,33.3817,33.3529,33.3673,69900.0
2012-09-10 12:50:00,46.26,46.26,46.2,46.2,62500.0,33.3673,33.3673,33.324,33.324,62500.0
2012-09-10 13:00:00,46.21,46.23,46.2,46.22,34200.0,33.3312,33.3457,33.324,33.3384,34200.0
2012-09-10 13:10:00,46.22,46.28,46.22,46.24,48700.0,33.3384,33.3817,33.3384,33.3529,48700.0
2012-09-10 13:20:00,46.25,46.25,46.22,46.24,43600.0,33.3601,33.3601,33.3384,33.3529,43600.0
2012-09-10 13:30:00,46.24,46.27,46.2,46.21,44900.0,33.3529,33.3745,33.324,33.3312,44900.0
2012-09-10 13:40:00,46.21,46.22,46.17,46.2,34100.0,33.3312,33.3384,33.3024,33.324,34100.0
2012-09-10 13:50:00,46.2,46.23,46.15,46.16,33600.0,33.324,33.3457,33.288,33.2952,33600.0
2012-09-10 14:00:00,46.16,46.24,46.16,46.24,45300.0,33.2952,33.3529,33.2952,33.3529,45300.0
2012-09-10 14:10:00,46.24,46.3,46.22,46.29,89200.0,33.3529,33.3962,33.3384,33.3889,89200.0
2012-09-10 14:20:00,46.3,46.32,46.29,46.31,35400.0,33.3962,33.4106,33.3889,33.4034,35400.0
2012-09-10 14:30:00,46.3,46.34,46.29,46.3,127800.0,33.3962,33.425,33.3889,33.3962,127800.0
2012-09-10 14:40:00,46.31,46.38,46.3,46.38,121400.0,33.4034,33.4539,33.3962,33.4539,121400.0
2012-09-10 14:50:00,46.38,46.38,46.33,46.34,69200.0,33.4539,33.4539,33.4178,33.425,69200.0
2012-09-10 15:00:00,46.35,46.41,46.33,46.4,120400.0,33.4322,33.4755,33.4178,33.4683,120400.0
2012-09-10 15:10:00,46.4,46.41,46.36,46.36,96500.0,33.4683,33.4755,33.4394,33.4394,96500.0
2012-09-10 15:20:00,46.35,46.42,46.34,46.4,135900.0,33.4322,33.4827,33.425,33.4683,135900.0
2012-09-10 15:30:00,46.4,46.41,46.26,46.26,210500.0,33.4683,33.4755,33.3673,33.3673,210500.0
2012-09-10 15:40:00,46.26,46.27,46.22,46.25,254100.0,33.3673,33.3745,33.3384,33.3601,254100.0
2012-09-10 15:50:00,46.25,46.25,46.2,46.21,224200.0,33.3601,33.3601,33.324,33.3312,224200.0
2012-09-11 09:30:00,46.25,46.4,46.23,46.33,124200.0,33.3601,33.4683,33.3457,33.4178,124200.0
2012-09-11 09:40:00,46.32,46.32,46.12,46.25,74500.0,33.4106,33.4106,33.2663,33.3601,74500.0
2012-09-11 09:50:00,46.26,46.29,46.21,46.22,109100.0,33.3673,33.3889,33.3312,33.3384,109100.0
2012-09-11 10:00:00,46.22,46.24,46.18,46.19,79000.0,33.3384,33.3529,33.3096,33.3168,79000.0
2012-09-11 10:10:00,46.18,46.19,46.11,46.11,79400.0,33.3096,33.3168,33.2591,33.2591,79400.0
2012-09-11 10:20:00,46.12,46.18,46.12,46.14,51800.0,33.2663,33.3096,33.2663,33.2807,51800.0
2012-09-11 10:30:00,46.15,46.16,46.1,46.12,48600.0,33.288,33.2952,33.2519,33.2663,48600.0
2012-09-11 10:40:00,46.12,46.25,46.12,46.25,71700.0,33.2663,33.3601,33.2663,33.3601,71700.0
2012-09-11 10:50:00,46.24,46.25,46.15,46.15,83700.0,33.3529,33.3601,33.288,33.288,83700.0
2012-09-11 11:00:00,46.15,46.2,46.13,46.13,116000.0,33.288,33.324,33.2735,33.2735,116000.0
2012-09-11 11:10:00,46.13,46.13,46.05,46.08,130800.0,33.2735,33.2735,33.2158,33.2375,130800.0
2012-09-11 11:20:00,46.09,46.1,46.05,46.07,131400.0,33.2447,33.2519,33.2158,33.2303,131400.0
2012-09-11 11:30:00,46.08,46.11,46.05,46.11,80000.0,33.2375,33.2591,33.2158,33.2591,80000.0
2012-09-11 11:40:00,46.12,46.16,46.12,46.16,45600.0,33.2663,33.2952,33.2663,33.2952,45600.0
2012-09-11 11:50:00,46.15,46.2,46.11,46.19,52100.0,33.288,33.324,33.2591,33.3168,52100.0
2012-09-11 12:00:00,46.2,46.2,46.15,46.18,58600.0,33.324,33.324,33.288,33.3096,58600.0
2012-09-11 12:10:00,46.19,46.2,46.15,46.19,29000.0,33.3168,33.324,33.288,33.3168,29000.0
2012-09-11 12:20:00,46.19,46.2,46.16,46.19,48500.0,33.3168,33.324,33.2952,33.3168,48500.0
2012-09-11 12:30:00,46.18,46.19,46.16,46.17,34800.0,33.3096,33.3168,33.2952,33.3024,34800.0
2012-09-11 12:40:00,46.16,46.17,46.11,46.11,54100.0,33.2952,33.3024,33.2591,33.2591,54100.0
2012-09-11 12:50:00,46.11,46.12,46.06,46.08,85800.0,33.2591,33.2663,33.223,33.2375,85800.0
2012-09-11 13:00:00,46.09,46.14,46.08,46.14,47200.0,33.2447,33.2807,33.2375,33.2807,47200.0
2012-09-11 13:10:00,46.13,46.14,46.1,46.14,93700.0,33.2735,33.2807,33.2519,33.2807,93700.0
2012-09-11 13:20:00,46.14,46.14,46.05,46.09,132400.0,33.2807,33.2807,33.2158,33.2447,132400.0
2012-09-11 13:30:00,46.1,46.12,46.06,46.06,53100.0,33.2519,33.2663,33.223,33.223,53100.0
2012-09-11 13:40:00,46.07,46.12,46.06,46.09,81600.0,33.2303,33.2663,33.223,33.2447,81600.0
2012-09-11 13:50:00,46.09,46.09,46.05,46.06,52300.0,33.2447,33.2447,33.2158,33.223,52300.0
2012-09-11 14:00:00,46.06,46.07,46.04,46.05,78600.0,33.223,33.2303,33.2086,33.2158,78600.0
2012-09-11 14:10:00,46.06,46.06,45.98,46.02,119500.0,33.223,33.223,33.1653,33.1942,119500.0
2012-09-11 14:20:00,46.02,46.14,46.02,46.12,235900.0,33.1942,33.2807,33.1942,33.2663,235900.0
2012-09-11 14:30:00,46.12,46.14,46.08,46.09,278900.0,33.2663,33.2807,33.2375,33.2447,278900.0
2012-09-11 14:40:00,46.1,46.11,46.02,46.02,112400.0,33.2519,33.2591,33.1942,33.1942,112400.0
2012-09-11 14:50:00,46.02,46.1,46.02,46.05,105300.0,33.1942,33.2519,33.1942,33.2158,105300.0
2012-09-11 15:00:00,46.05,46.08,46.04,46.05,75300.0,33.2158,33.2375,33.2086,33.2158,75300.0
2012-09-11 15:10:00,46.05,46.07,46.03,46.06,159800.0,33.2158,33.2303,33.2014,33.223,159800.0
2012-09-11 15:20:00,46.06,46.09,46.04,46.08,137500.0,33.223,33.2447,33.2086,33.2375,137500.0
2012-09-11 15:30:00,46.09,46.09,46.04,46.05,132000.0,33.2447,33.2447,33.2086,33.2158,132000.0
2012-09-11 15:40:00,46.05,46.09,46.05,46.07,251600.0,33.2158,33.2447,33.2158,33.2303,251600.0
2012-09-11 15:50:00,46.07,46.09,46.05,46.06,261600.0,33.2303,33.2447,33.2158,33.223,261600.0
2012-09-12 09:30:00,45.98,46.33,45.98,46.31,158300.0,33.1653,33.4178,33.1653,33.4034,158300.0
2012-09-12 09:40:00,46.32,46.34,46.24,46.27,97600.0,33.4106,33.425,33.3529,33.3745,97600.0
2012-09-12 09:50:00,46.26,46.29,46.24,46.26,93800.0,33.3673,33.3889,33.3529,33.3673,93800.0
2012-09-12 10:00:00,46.27,46.29,46.19,46.27,82900.0,33.3745,33.3889,33.3168,33.3745,82900.0
2012-09-12 10:10:00,46.28,46.3,46.24,46.28,96500.0,33.3817,33.3962,33.3529,33.3817,96500.0
2012-09-12 10:20:00,46.29,46.29,46.25,46.26,48000.0,33.3889,33.3889,33.3601,33.3673,48000.0
2012-09-12 10:30:00,46.26,46.3,46.24,46.27,80800.0,33.3673,33.3962,33.3529,33.3745,80800.0
2012-09-12 10:40:00,46.28,46.29,46.23,46.25,90400.0,33.3817,33.3889,33.3457,33.3601,90400.0
2012-09-12 10:50:00,46.25,46.26,46.21,46.22,86700.0,33.3601,33.3673,33.3312,33.3384,86700.0
2012-09-12 11:00:00,46.23,46.24,46.2,46.22,73600.0,33.3457,33.3529,33.324,33.3384,73600.0
2012-09-12 11:10:00,46.22,46.23,46.2,46.21,73800.0,33.3384,33.3457,33.324,33.3312,73800.0
2012-09-12 11:20:00,46.2,46.27,46.2,46.25,74700.0,33.324,33.3745,33.324,33.3601,74700.0
2012-09-12 11:30:00,46.24,46.3,46.24,46.29,72400.0,33.3529,33.3962,33.3529,33.3889,72400.0
2012-09-12 11:40:00,46.3,46.32,46.29,46.31,44100.0,33.3962,33.4106,33.3889,33.4034,44100.0
2012-09-12 11:50:00,46.32,46.32,46.29,46.32,30100.0,33.4106,33.4106,33.3889,33.4106,30100.0
2012-09-12 12:00:00,46.31,46.32,46.27,46.27,45700.0,33.4034,33.4106,33.3745,33.3745,45700.0
2012-09-12 12:10:00,46.27,46.29,46.24,46.29,85000.0,33.3745,33.3889,33.3529,33.3889,85000.0
2012-09-12 12:20:00,46.3,46.32,46.28,46.28,33300.0,33.3962,33.4106,33.3817,33.3817,33300.0
2012-09-12 12:30:00,46.28,46.3,46.24,46.28,60400.0,33.3817,33.3962,33.3529,33.3817,60400.0
2012-09-12 12:40:00,46.28,46.29,46.25,46.26,58300.0,33.3817,33.3889,33.3601,33.3673,58300.0
2012-09-12 12:50:00,46.26,46.31,46.24,46.29,48700.0,33.3673,33.4034,33.3529,33.3889,48700.0
2012-09-12 13:00:00,46.3,46.36,46.29,46.36,78800.0,33.3962,33.4394,33.3889,33.4394,78800.0
2012-09-12 13:10:00,46.35,46.39,46.33,46.37,86700.0,33.4322,33.4611,33.4178,33.4466,86700.0
2012-09-12 13:20:00,46.36,46.38,46.35,46.36,64300.0,33.4394,33.4539,33.4322,33.4394,64300.0
2012-09-12 13:30:00,46.36,46.36,46.3,46.3,62500.0,33.4394,33.4394,33.3962,33.3962,62500.0
2012-09-12 13:40:00,46.3,46.4,46.29,46.4,95600.0,33.3962,33.4683,33.3889,33.4683,95600.0
2012-09-12 13:50:00,46.39,46.45,46.37,46.45,144200.0,33.4611,33.5043,33.4466,33.5043,144200.0
2012-09-12 14:00:00,46.45,46.45,46.4,46.4,73100.0,33.5043,33.5043,33.4683,33.4683,73100.0
2012-09-12 14:10:00,46.41,46.48,46.4,46.43,114100.0,33.4755,33.526,33.4683,33.4899,114100.0
2012-09-12 14:20:00,46.43,46.48,46.43,46.47,141800.0,33.4899,33.526,33.4899,33.5188,141800.0
2012-09-12 14:30:00,46.47,46.49,46.45,46.45,135100.0,33.5188,33.5332,33.5043,33.5043,135100.0
2012-09-12 14:40:00,46.45,46.49,46.45,46.46,137600.0,33.5043,33.5332,33.5043,33.5116,137600.0
2012-09-12 14:50:00,46.46,46.47,46.46,46.46,84100.0,33.5116,33.5188,33.5116,33.5116,84100.0
2012-09-12 15:00:00,46.46,46.47,46.42,46.43,207600.0,33.5116,33.5188,33.4827,33.4899,207600.0
2012-09-12 15:10:00,46.43,46.45,46.39,46.45,144900.0,33.4899,33.5043,33.4611,33.5043,144900.0
2012-09-12 15:20:00,46.44,46.48,46.44,46.48,144600.0,33.4971,33.526,33.4971,33.526,144600.0
2012-09-12 15:30:00,46.48,46.54,46.47,46.54,289000.0,33.526,33.5693,33.5188,33.5693,289000.0
2012-09-12 15:40:00,46.54,46.56,46.46,46.46,357600.0,33.5693,33.5837,33.5116,33.5116,357600.0
2012-09-12 15:50:00,46.47,46.53,46.46,46.48,331800.0,33.5188,33.5621,33.5116,33.526,331800.0
2012-09-13 09:30:00,46.41,46.57,46.36,46.48,100200.0,33.4755,33.5909,33.4394,33.526,100200.0
2012-09-13 09:40:00,46.49,46.5,46.4,46.48,69200.0,33.5332,33.5404,33.4683,33.526,69200.0
2012-09-13 09:50:00,46.47,46.49,46.41,46.48,99100.0,33.5188,33.5332,33.4755,33.526,99100.0
2012-09-13 10:00:00,46.48,46.56,46.45,46.52,143800.0,33.526,33.5837,33.5043,33.5548,143800.0
2012-09-13 10:10:00,46.52,46.6,46.52,46.58,133700.0,33.5548,33.6125,33.5548,33.5981,133700.0
2012-09-13 10:20:00,46.57,46.64,46.57,46.58,78300.0,33.5909,33.6414,33.5909,33.5981,78300.0
2012-09-13 10:30:00,46.58,46.62,46.58,46.62,69700.0,33.5981,33.627,33.5981,33.627,69700.0
2012-09-13 10:40:00,46.61,46.75,46.61,46.68,149300.0,33.6198,33.7207,33.6198,33.6702,149300.0
2012-09-13 10:50:00,46.67,46.67,46.61,46.66,71700.0,33.663,33.663,33.6198,33.6558,71700.0
2012-09-13 11:00:00,46.65,46.71,46.61,46.71,133000.0,33.6486,33.6919,33.6198,33.6919,133000.0
2012-09-13 11:10:00,46.71,46.72,46.67,46.69,53900.0,33.6919,33.6991,33.663,33.6775,53900.0
2012-09-13 11:20:00,46.69,46.72,46.67,46.7,72600.0,33.6775,33.6991,33.663,33.6847,72600.0
2012-09-13 11:30:00,46.69,46.72,46.69,46.69,81600.0,33.6775,33.6991,33.6775,33.6775,81600.0
2012-09-13 11:40:00,46.71,46.74,46.67,46.73,62600.0,33.6919,33.7135,33.663,33.7063,62600.0
2012-09-13 11:50:00,46.74,46.75,46.71,46.74,50600.0,33.7135,33.7207,33.6919,33.7135,50600.0
2012-09-13 12:00:00,46.74,46.76,46.7,46.76,60100.0,33.7135,33.728,33.6847,33.728,60100.0
2012-09-13 12:10:00,46.76,46.76,46.68,46.69,117500.0,33.728,33.728,33.6702,33.6775,117500.0
2012-09-13 12:20:00,46.7,46.76,46.69,46.75,138300.0,33.6847,33.728,33.6775,33.7207,138300.0
2012-09-13 12:30:00,46.75,47.0,46.72,46.85,270100.0,33.7207,33.9011,33.6991,33.7929,270100.0
2012-09-13 12:40:00,46.85,47.0,46.84,46.91,132200.0,33.7929,33.9011,33.7857,33.8361,132200.0
2012-09-13 12:50:00,46.92,46.99,46.91,46.97,96700.0,33.8434,33.8938,33.8361,33.8794,96700.0
2012-09-13 13:00:00,46.98,47.03,46.95,47.0,242200.0,33.8866,33.9227,33.865,33.9011,242200.0
2012-09-13 13:10:00,47.0,47.04,46.97,47.03,214200.0,33.9011,33.9299,33.8794,33.9227,214200.0
2012-09-13 13:20:00,47.03,47.19,47.0,47.18,144200.0,33.9227,34.0381,33.9011,34.0309,144200.0
2012-09-13 13:30:00,47.17,47.27,47.17,47.23,165900.0,34.0237,34.0958,34.0237,34.067,165900.0
2012-09-13 13:40:00,47.23,47.26,47.18,47.23,97900.0,34.067,34.0886,34.0309,34.067,97900.0
2012-09-13 13:50:00,47.24,47.26,47.18,47.2,107100.0,34.0742,34.0886,34.0309,34.0453,107100.0
2012-09-13 14:00:00,47.2,47.26,47.17,47.23,141400.0,34.0453,34.0886,34.0237,34.067,141400.0
2012-09-13 14:10:00,47.23,47.32,47.23,47.3,93300.0,34.067,34.1319,34.067,34.1175,93300.0
2012-09-13 14:20:00,47.31,47.48,47.3,47.47,186300.0,34.1247,34.2473,34.1175,34.2401,186300.0
2012-09-13 14:30:00,47.47,47.5,47.4,47.4,241400.0,34.2401,34.2617,34.1896,34.1896,241400.0
2012-09-13 14:40:00,47.4,47.42,47.35,47.37,97200.0,34.1896,34.204,34.1535,34.1679,97200.0
2012-09-13 14:50:00,47.37,47.38,47.28,47.3,119900.0,34.1679,34.1752,34.103,34.1175,119900.0
2012-09-13 15:00:00,47.3,47.36,47.29,47.31,146900.0,34.1175,34.1607,34.1102,34.1247,146900.0
2012-09-13 15:10:00,47.32,47.37,47.31,47.33,115900.0,34.1319,34.1679,34.1247,34.1391,115900.0
2012-09-13 15:20:00,47.33,47.42,47.32,47.39,209000.0,34.1391,34.204,34.1319,34.1824,209000.0
2012-09-13 15:30:00,47.39,47.45,47.37,47.44,215700.0,34.1824,34.2256,34.1679,34.2184,215700.0
2012-09-13 15:40:00,47.45,47.51,47.44,47.46,306600.0,34.2256,34.2689,34.2184,34.2329,306600.0
2012-09-13 15:50:00,47.47,47.47,47.37,47.44,459900.0,34.2401,34.2401,34.1679,34.2184,459900.0
2012-09-14 09:30:00,47.3,47.62,47.05,47.15,233600.0,34.1175,34.3483,33.9371,34.0093,233600.0
2012-09-14 09:40:00,47.16,47.3,47.12,47.19,155700.0,34.0165,34.1175,33.9876,34.0381,155700.0
2012-09-14 09:50:00,47.2,47.37,47.18,47.19,104100.0,34.0453,34.1679,34.0309,34.0381,104100.0
2012-09-14 10:00:00,47.19,47.21,47.17,47.2,161300.0,34.0381,34.0525,34.0237,34.0453,161300.0
2012-09-14 10:10:00,47.2,47.44,47.17,47.42,204100.0,34.0453,34.2184,34.0237,34.204,204100.0
2012-09-14 10:20:00,47.41,47.46,47.36,47.4,263100.0,34.1968,34.2329,34.1607,34.1896,263100.0
2012-09-14 10:30:00,47.39,47.4,47.2,47.21,126600.0,34.1824,34.1896,34.0453,34.0525,126600.0
2012-09-14 10:40:00,47.22,47.23,47.15,47.18,95000.0,34.0597,34.067,34.0093,34.0309,95000.0
2012-09-14 10:50:00,47.17,47.18,47.15,47.17,96000.0,34.0237,34.0309,34.0093,34.0237,96000.0
2012-09-14 11:00:00,47.17,47.19,47.13,47.16,81000.0,34.0237,34.0381,33.9948,34.0165,81000.0
2012-09-14 11:10:00,47.16,47.19,47.12,47.13,104000.0,34.0165,34.0381,33.9876,33.9948,104000.0
2012-09-14 11:20:00,47.14,47.23,47.14,47.19,116100.0,34.002,34.067,34.002,34.0381,116100.0
2012-09-14 11:30:00,47.19,47.19,47.11,47.11,83400.0,34.0381,34.0381,33.9804,33.9804,83400.0
2012-09-14 11:40:00,47.11,47.16,47.08,47.08,65100.0,33.9804,34.0165,33.9588,33.9588,65100.0
2012-09-14 11:50:00,47.09,47.12,47.05,47.11,69800.0,33.966,33.9876,33.9371,33.9804,69800.0
2012-09-14 12:00:00,47.12,47.17,47.07,47.16,126400.0,33.9876,34.0237,33.9516,34.0165,126400.0
2012-09-14 12:10:00,47.16,47.19,47.14,47.16,84800.0,34.0165,34.0381,34.002,34.0165,84800.0
2012-09-14 12:20:00,47.16,47.17,47.08,47.1,152600.0,34.0165,34.0237,33.9588,33.9732,152600.0
2012-09-14 12:30:00,47.09,47.09,47.01,47.01,125400.0,33.966,33.966,33.9083,33.9083,125400.0
2012-09-14 12:40:00,47.01,47.02,47.01,47.01,87500.0,33.9083,33.9155,33.9083,33.9083,87500.0
2012-09-14 12:50:00,47.01,47.06,46.98,46.98,97900.0,33.9083,33.9443,33.8866,33.8866,97900.0
2012-09-14 13:00:00,46.99,47.01,46.98,47.01,55200.0,33.8938,33.9083,33.8866,33.9083,55200.0
2012-09-14 13:10:00,47.0,47.01,46.97,46.97,87400.0,33.9011,33.9083,33.8794,33.8794,87400.0
2012-09-14 13:20:00,46.98,46.99,46.9,46.9,122700.0,33.8866,33.8938,33.8289,33.8289,122700.0
2012-09-14 13:30:00,46.91,46.93,46.9,46.93,68700.0,33.8361,33.8506,33.8289,33.8506,68700.0
2012-09-14 13:40:00,46.92,46.99,46.91,46.97,125800.0,33.8434,33.8938,33.8361,33.8794,125800.0
2012-09-14 13:50:00,46.96,47.03,46.93,46.99,130300.0,33.8722,33.9227,33.8506,33.8938,130300.0
2012-09-14 14:00:00,46.99,47.11,46.99,47.05,123300.0,33.8938,33.9804,33.8938,33.9371,123300.0
2012-09-14 14:10:00,47.05,47.07,46.97,46.97,89700.0,33.9371,33.9516,33.8794,33.8794,89700.0
2012-09-14 14:20:00,46.97,47.01,46.97,47.01,92200.0,33.8794,33.9083,33.8794,33.9083,92200.0
2012-09-14 14:30:00,47.01,47.02,46.96,46.97,153400.0,33.9083,33.9155,33.8722,33.8794,153400.0
2012-09-14 14:40:00,46.97,46.99,46.94,46.97,118800.0,33.8794,33.8938,33.8578,33.8794,118800.0
2012-09-14 14:50:00,46.96,47.02,46.91,46.98,190800.0,33.8722,33.9155,33.8361,33.8866,190800.0
2012-09-14 15:00:00,46.99,46.99,46.93,46.93,142900.0,33.8938,33.8938,33.8506,33.8506,142900.0
2012-09-14 15:10:00,46.93,46.98,46.92,46.95,163300.0,33.8506,33.8866,33.8434,33.865,163300.0
2012-09-14 15:20:00,46.96,46.97,46.83,46.9,180500.0,33.8722,33.8794,33.7784,33.8289,180500.0
2012-09-14 15:30:00,46.89,46.93,46.83,46.85,397900.0,33.8217,33.8506,33.7784,33.7929,397900.0
2012-09-14 15:40:00,46.85,46.96,46.81,46.87,410700.0,33.7929,33.8722,33.764,33.8073,410700.0
2012-09-14 15:50:00,46.88,46.99,46.87,46.98,613700.0,33.8145,33.8938,33.8073,33.8866,613700.0
2012-09-17 09:30:00,46.99,46.99,46.59,46.83,261200.0,33.8938,33.8938,33.6053,33.7784,261200.0
2012-09-17 09:40:00,46.83,46.87,46.73,46.86,138600.0,33.7784,33.8073,33.7063,33.8001,138600.0
2012-09-17 09:50:00,46.86,46.87,46.78,46.8,129300.0,33.8001,33.8073,33.7424,33.7568,129300.0
2012-09-17 10:00:00,46.82,46.97,46.8,46.94,106500.0,33.7712,33.8794,33.7568,33.8578,106500.0
2012-09-17 10:10:00,46.94,46.95,46.9,46.94,83900.0,33.8578,33.865,33.8289,33.8578,83900.0
2012-09-17 10:20:00,46.94,46.97,46.89,46.96,86500.0,33.8578,33.8794,33.8217,33.8722,86500.0
2012-09-17 10:30:00,46.97,46.97,46.92,46.93,98200.0,33.8794,33.8794,33.8434,33.8506,98200.0
2012-09-17 10:40:00,46.93,46.98,46.93,46.97,87300.0,33.8506,33.8866,33.8506,33.8794,87300.0
2012-09-17 10:50:00,46.97,46.98,46.91,46.98,115900.0,33.8794,33.8866,33.8361,33.8866,115900.0
2012-09-17 11:00:00,46.97,47.0,46.91,46.94,204900.0,33.8794,33.9011,33.8361,33.8578,204900.0
2012-09-17 11:10:00,46.94,46.99,46.91,46.97,117000.0,33.8578,33.8938,33.8361,33.8794,117000.0
2012-09-17 11:20:00,46.97,46.99,46.93,46.96,73500.0,33.8794,33.8938,33.8506,33.8722,73500.0
2012-09-17 11:30:00,46.96,46.98,46.95,46.96,52900.0,33.8722,33.8866,33.865,33.8722,52900.0
2012-09-17 11:40:00,46.95,46.98,46.94,46.95,49000.0,33.865,33.8866,33.8578,33.865,49000.0
2012-09-17 11:50:00,46.94,46.99,46.94,46.94,62300.0,33.8578,33.8938,33.8578,33.8578,62300.0
2012-09-17 12:00:00,46.95,46.98,46.92,46.96,90200.0,33.865,33.8866,33.8434,33.8722,90200.0
2012-09-17 12:10:00,46.97,46.97,46.91,46.92,52300.0,33.8794,33.8794,33.8361,33.8434,52300.0
2012-09-17 12:20:00,46.91,46.95,46.91,46.91,58300.0,33.8361,33.865,33.8361,33.8361,58300.0
2012-09-17 12:30:00,46.91,46.95,46.88,46.93,128100.0,33.8361,33.865,33.8145,33.8506,128100.0
2012-09-17 12:40:00,46.93,46.97,46.93,46.96,51800.0,33.8506,33.8794,33.8506,33.8722,51800.0
2012-09-17 12:50:00,46.96,46.97,46.95,46.95,32100.0,33.8722,33.8794,33.865,33.865,32100.0
2012-09-17 13:00:00,46.95,46.96,46.93,46.93,64100.0,33.865,33.8722,33.8506,33.8506,64100.0
2012-09-17 13:10:00,46.93,46.99,46.93,46.96,47800.0,33.8506,33.8938,33.8506,33.8722,47800.0
2012-09-17 13:20:00,46.96,46.99,46.95,46.98,56400.0,33.8722,33.8938,33.865,33.8866,56400.0
2012-09-17 13:30:00,46.98,46.99,46.95,46.96,47400.0,33.8866,33.8938,33.865,33.8722,47400.0
2012-09-17 13:40:00,46.97,46.97,46.94,46.96,49000.0,33.8794,33.8794,33.8578,33.8722,49000.0
2012-09-17 13:50:00,46.96,46.96,46.92,46.96,80700.0,33.8722,33.8722,33.8434,33.8722,80700.0
2012-09-17 14:00:00,46.95,46.97,46.92,46.94,72700.0,33.865,33.8794,33.8434,33.8578,72700.0
2012-09-17 14:10:00,46.94,46.97,46.94,46.97,69700.0,33.8578,33.8794,33.8578,33.8794,69700.0
2012-09-17 14:20:00,46.96,46.97,46.92,46.92,125400.0,33.8722,33.8794,33.8434,33.8434,125400.0
2012-09-17 14:30:00,46.93,46.93,46.9,46.92,67000.0,33.8506,33.8506,33.8289,33.8434,67000.0
2012-09-17 14:40:00,46.91,46.93,46.89,46.92,53400.0,33.8361,33.8506,33.8217,33.8434,53400.0
2012-09-17 14:50:00,46.93,46.94,46.89,46.9,80300.0,33.8506,33.8578,33.8217,33.8289,80300.0
2012-09-17 15:00:00,46.9,46.91,46.78,46.79,255100.0,33.8289,33.8361,33.7424,33.7496,255100.0
2012-09-17 15:10:00,46.79,46.85,46.79,46.82,82800.0,33.7496,33.7929,33.7496,33.7712,82800.0
2012-09-17 15:20:00,46.81,46.85,46.8,46.83,190800.0,33.764,33.7929,33.7568,33.7784,190800.0
2012-09-17 15:30:00,46.83,46.85,46.8,46.85,113500.0,33.7784,33.7929,33.7568,33.7929,113500.0
2012-09-17 15:40:00,46.84,46.93,46.83,46.9,172800.0,33.7857,33.8506,33.7784,33.8289,172800.0
2012-09-17 15:50:00,46.9,46.91,46.83,46.9,259600.0,33.8289,33.8361,33.7784,33.8289,259600.0
2012-09-18 09:30:00,46.82,47.0,46.63,46.96,228500.0,33.7712,33.9011,33.6342,33.8722,228500.0
2012-09-18 09:40:00,46.96,47.04,46.91,47.02,194200.0,33.8722,33.9299,33.8361,33.9155,194200.0
2012-09-18 09:50:00,47.02,47.04,46.94,46.95,127600.0,33.9155,33.9299,33.8578,33.865,127600.0
2012-09-18 10:00:00,46.95,47.07,46.95,47.02,154200.0,33.865,33.9516,33.865,33.9155,154200.0
2012-09-18 10:10:00,47.03,47.08,46.98,47.07,235400.0,33.9227,33.9588,33.8866,33.9516,235400.0
2012-09-18 10:20:00,47.07,47.2,47.06,47.17,178200.0,33.9516,34.0453,33.9443,34.0237,178200.0
2012-09-18 10:30:00,47.16,47.2,47.15,47.16,84400.0,34.0165,34.0453,34.0093,34.0165,84400.0
2012-09-18 10:40:00,47.15,47.19,47.12,47.15,139900.0,34.0093,34.0381,33.9876,34.0093,139900.0
2012-09-18 10:50:00,47.14,47.2,47.1,47.18,208800.0,34.002,34.0453,33.9732,34.0309,208800.0
2012-09-18 11:00:00,47.18,47.19,47.14,47.15,114100.0,34.0309,34.0381,34.002,34.0093,114100.0
2012-09-18 11:10:00,47.15,47.33,47.15,47.31,370300.0,34.0093,34.1391,34.0093,34.1247,370300.0
2012-09-18 11:20:00,47.31,47.35,47.27,47.27,156000.0,34.1247,34.1535,34.0958,34.0958,156000.0
2012-09-18 11:30:00,47.27,47.27,47.22,47.23,102400.0,34.0958,34.0958,34.0597,34.067,102400.0
2012-09-18 11:40:00,47.23,47.24,47.17,47.23,52500.0,34.067,34.0742,34.0237,34.067,52500.0
2012-09-18 11:50:00,47.23,47.26,47.21,47.25,115500.0,34.067,34.0886,34.0525,34.0814,115500.0
2012-09-18 12:00:00,47.25,47.26,47.19,47.2,149900.0,34.0814,34.0886,34.0381,34.0453,149900.0
2012-09-18 12:10:00,47.19,47.2,47.09,47.09,78400.0,34.0381,34.0453,33.966,33.966,78400.0
2012-09-18 12:20:00,47.09,47.13,47.08,47.13,70400.0,33.966,33.9948,33.9588,33.9948,70400.0
2012-09-18 12:30:00,47.13,47.16,47.13,47.14,46800.0,33.9948,34.0165,33.9948,34.002,46800.0
2012-09-18 12:40:00,47.15,47.17,47.14,47.17,44500.0,34.0093,34.0237,34.002,34.0237,44500.0
2012-09-18 12:50:00,47.16,47.25,47.16,47.23,190300.0,34.0165,34.0814,34.0165,34.067,190300.0
2012-09-18 13:00:00,47.25,47.28,47.2,47.28,113700.0,34.0814,34.103,34.0453,34.103,113700.0
2012-09-18 13:10:00,47.27,47.34,47.25,47.33,113600.0,34.0958,34.1463,34.0814,34.1391,113600.0
2012-09-18 13:20:00,47.33,47.35,47.31,47.34,116300.0,34.1391,34.1535,34.1247,34.1463,116300.0
2012-09-18 13:30:00,47.34,47.35,47.3,47.32,43300.0,34.1463,34.1535,34.1175,34.1319,43300.0
2012-09-18 13:40:00,47.32,47.37,47.31,47.37,58100.0,34.1319,34.1679,34.1247,34.1679,58100.0
2012-09-18 13:50:00,47.36,47.38,47.35,47.38,66500.0,34.1607,34.1752,34.1535,34.1752,66500.0
2012-09-18 14:00:00,47.37,47.38,47.31,47.31,34300.0,34.1679,34.1752,34.1247,34.1247,34300.0
2012-09-18 14:10:00,47.31,47.38,47.28,47.38,111900.0,34.1247,34.1752,34.103,34.1752,111900.0
2012-09-18 14:20:00,47.38,47.41,47.34,47.41,74000.0,34.1752,34.1968,34.1463,34.1968,74000.0
2012-09-18 14:30:00,47.41,47.44,47.37,47.41,131300.0,34.1968,34.2184,34.1679,34.1968,131300.0
2012-09-18 14:40:00,47.41,47.47,47.41,47.45,149200.0,34.1968,34.2401,34.1968,34.2256,149200.0
2012-09-18 14:50:00,47.45,47.45,47.4,47.4,73100.0,34.2256,34.2256,34.1896,34.1896,73100.0
2012-09-18 15:00:00,47.41,47.45,47.39,47.41,79700.0,34.1968,34.2256,34.1824,34.1968,79700.0
2012-09-18 15:10:00,47.4,47.43,47.38,47.4,162500.0,34.1896,34.2112,34.1752,34.1896,162500.0
2012-09-18 15:20:00,47.4,47.46,47.4,47.46,137400.0,34.1896,34.2329,34.1896,34.2329,137400.0
2012-09-18 15:30:00,47.47,47.47,47.4,47.4,147500.0,34.2401,34.2401,34.1896,34.1896,147500.0
2012-09-18 15:40:00,47.41,47.47,47.36,47.46,251600.0,34.1968,34.2401,34.1607,34.2329,251600.0
2012-09-18 15:50:00,47.47,47.47,47.39,47.4,539100.0,34.2401,34.2401,34.1824,34.1896,539100.0
2012-09-19 09:30:00,47.23,47.43,47.15,47.43,257900.0,34.067,34.2112,34.0093,34.2112,257900.0
2012-09-19 09:40:00,47.43,47.45,47.26,47.41,117000.0,34.2112,34.2256,34.0886,34.1968,117000.0
2012-09-19 09:50:00,47.41,47.46,47.39,47.41,141000.0,34.1968,34.2329,34.1824,34.1968,141000.0
2012-09-19 10:00:00,47.43,47.58,47.41,47.52,197500.0,34.2112,34.3194,34.1968,34.2761,197500.0
2012-09-19 10:10:00,47.52,47.65,47.51,47.63,161000.0,34.2761,34.3699,34.2689,34.3555,161000.0
2012-09-19 10:20:00,47.64,47.65,47.57,47.6,80400.0,34.3627,34.3699,34.3122,34.3338,80400.0
2012-09-19 10:30:00,47.6,47.62,47.43,47.47,279200.0,34.3338,34.3483,34.2112,34.2401,279200.0
2012-09-19 10:40:00,47.46,47.47,47.39,47.41,351800.0,34.2329,34.2401,34.1824,34.1968,351800.0
2012-09-19 10:50:00,47.43,47.43,47.37,47.39,134200.0,34.2112,34.2112,34.1679,34.1824,134200.0
2012-09-19 11:00:00,47.38,47.39,47.36,47.36,110600.0,34.1752,34.1824,34.1607,34.1607,110600.0
2012-09-19 11:10:00,47.36,47.44,47.34,47.42,128300.0,34.1607,34.2184,34.1463,34.204,128300.0
2012-09-19 11:20:00,47.43,47.47,47.4,47.41,139200.0,34.2112,34.2401,34.1896,34.1968,139200.0
2012-09-19 11:30:00,47.41,47.42,47.38,47.38,84400.0,34.1968,34.204,34.1752,34.1752,84400.0
2012-09-19 11:40:00,47.38,47.43,47.38,47.4,138600.0,34.1752,34.2112,34.1752,34.1896,138600.0
2012-09-19 11:50:00,47.39,47.42,47.38,47.39,108800.0,34.1824,34.204,34.1752,34.1824,108800.0
2012-09-19 12:00:00,47.41,47.42,47.39,47.4,79300.0,34.1968,34.204,34.1824,34.1896,79300.0
2012-09-19 12:10:00,47.4,47.42,47.38,47.39,90300.0,34.1896,34.204,34.1752,34.1824,90300.0
2012-09-19 12:20:00,47.39,47.46,47.38,47.46,166100.0,34.1824,34.2329,34.1752,34.2329,166100.0
2012-09-19 12:30:00,47.46,47.48,47.43,47.46,72600.0,34.2329,34.2473,34.2112,34.2329,72600.0
2012-09-19 12:40:00,47.47,47.47,47.4,47.45,70600.0,34.2401,34.2401,34.1896,34.2256,70600.0
2012-09-19 12:50:00,47.46,47.48,47.45,47.45,91500.0,34.2329,34.2473,34.2256,34.2256,91500.0
2012-09-19 13:00:00,47.46,47.46,47.41,47.41,100900.0,34.2329,34.2329,34.1968,34.1968,100900.0
2012-09-19 13:10:00,47.41,47.42,47.39,47.42,134000.0,34.1968,34.204,34.1824,34.204,134000.0
2012-09-19 13:20:00,47.41,47.48,47.41,47.48,79300.0,34.1968,34.2473,34.1968,34.2473,79300.0
2012-09-19 13:30:00,47.48,47.5,47.47,47.47,82100.0,34.2473,34.2617,34.2401,34.2401,82100.0
2012-09-19 13:40:00,47.47,47.49,47.45,47.48,78200.0,34.2401,34.2545,34.2256,34.2473,78200.0
2012-09-19 13:50:00,47.48,47.56,47.48,47.56,159100.0,34.2473,34.305,34.2473,34.305,159100.0
2012-09-19 14:00:00,47.55,47.6,47.53,47.56,181000.0,34.2978,34.3338,34.2834,34.305,181000.0
2012-09-19 14:10:00,47.55,47.59,47.55,47.58,77600.0,34.2978,34.3266,34.2978,34.3194,77600.0
2012-09-19 14:20:00,47.58,47.6,47.56,47.58,110700.0,34.3194,34.3338,34.305,34.3194,110700.0
2012-09-19 14:30:00,47.58,47.59,47.5,47.51,113800.0,34.3194,34.3266,34.2617,34.2689,113800.0
2012-09-19 14:40:00,47.51,47.55,47.51,47.55,96200.0,34.2689,34.2978,34.2689,34.2978,96200.0
2012-09-19 14:50:00,47.55,47.61,47.54,47.61,89900.0,34.2978,34.3411,34.2906,34.3411,89900.0
2012-09-19 15:00:00,47.61,47.62,47.59,47.6,122100.0,34.3411,34.3483,34.3266,34.3338,122100.0
2012-09-19 15:10:00,47.6,47.64,47.56,47.58,134000.0,34.3338,34.3627,34.305,34.3194,134000.0
2012-09-19 15:20:00,47.58,47.58,47.53,47.54,125700.0,34.3194,34.3194,34.2834,34.2906,125700.0
2012-09-19 15:30:00,47.54,47.56,47.49,47.55,233100.0,34.2906,34.305,34.2545,34.2978,233100.0
2012-09-19 15:40:00,47.56,47.94,47.55,47.91,1770300.0,34.305,34.5791,34.2978,34.5574,1770300.0
2012-09-19 15:50:00,47.9,48.15,47.7,47.72,2344600.0,34.5502,34.7306,34.406,34.4204,2344600.0
2012-09-20 09:30:00,47.5,47.98,47.49,47.91,394400.0,34.2617,34.6079,34.2545,34.5574,394400.0
2012-09-20 09:40:00,47.92,47.98,47.72,47.77,239600.0,34.5647,34.6079,34.4204,34.4565,239600.0
2012-09-20 09:50:00,47.77,47.78,47.61,47.61,252400.0,34.4565,34.4637,34.3411,34.3411,252400.0
2012-09-20 10:00:00,47.62,47.67,47.58,47.64,257800.0,34.3483,34.3843,34.3194,34.3627,257800.0
2012-09-20 10:10:00,47.65,47.85,47.64,47.82,150100.0,34.3699,34.5142,34.3627,34.4925,150100.0
2012-09-20 10:20:00,47.81,47.92,47.75,47.91,262500.0,34.4853,34.5647,34.442,34.5574,262500.0
2012-09-20 10:30:00,47.92,47.96,47.89,47.93,109500.0,34.5647,34.5935,34.543,34.5719,109500.0
2012-09-20 10:40:00,47.93,47.94,47.86,47.86,98200.0,34.5719,34.5791,34.5214,34.5214,98200.0
2012-09-20 10:50:00,47.87,47.92,47.86,47.91,114100.0,34.5286,34.5647,34.5214,34.5574,114100.0
2012-09-20 11:00:00,47.91,47.97,47.88,47.88,105900.0,34.5574,34.6007,34.5358,34.5358,105900.0
2012-09-20 11:10:00,47.89,47.94,47.87,47.94,83900.0,34.543,34.5791,34.5286,34.5791,83900.0
2012-09-20 11:20:00,47.94,47.97,47.9,47.91,116900.0,34.5791,34.6007,34.5502,34.5574,116900.0
2012-09-20 11:30:00,47.9,47.91,47.83,47.83,78500.0,34.5502,34.5574,34.4997,34.4997,78500.0
2012-09-20 11:40:00,47.84,47.85,47.8,47.8,99100.0,34.507,34.5142,34.4781,34.4781,99100.0
2012-09-20 11:50:00,47.8,47.85,47.8,47.82,60000.0,34.4781,34.5142,34.4781,34.4925,60000.0
2012-09-20 12:00:00,47.81,47.88,47.81,47.83,82200.0,34.4853,34.5358,34.4853,34.4997,82200.0
2012-09-20 12:10:00,47.83,47.83,47.71,47.73,101500.0,34.4997,34.4997,34.4132,34.4276,101500.0
2012-09-20 12:20:00,47.73,47.78,47.72,47.73,91500.0,34.4276,34.4637,34.4204,34.4276,91500.0
2012-09-20 12:30:00,47.73,47.75,47.69,47.75,82500.0,34.4276,34.442,34.3988,34.442,82500.0
2012-09-20 12:40:00,47.76,47.77,47.69,47.69,92600.0,34.4493,34.4565,34.3988,34.3988,92600.0
2012-09-20 12:50:00,47.69,47.78,47.69,47.76,128400.0,34.3988,34.4637,34.3988,34.4493,128400.0
2012-09-20 13:00:00,47.77,47.77,47.68,47.7,112600.0,34.4565,34.4565,34.3915,34.406,112600.0
2012-09-20 13:10:00,47.7,47.75,47.7,47.73,46600.0,34.406,34.442,34.406,34.4276,46600.0
2012-09-20 13:20:00,47.74,47.78,47.73,47.77,60400.0,34.4348,34.4637,34.4276,34.4565,60400.0
2012-09-20 13:30:00,47.78,47.88,47.77,47.83,75900.0,34.4637,34.5358,34.4565,34.4997,75900.0
2012-09-20 13:40:00,47.84,47.86,47.81,47.86,51500.0,34.507,34.5214,34.4853,34.5214,51500.0
2012-09-20 13:50:00,47.86,47.88,47.85,47.86,62100.0,34.5214,34.5358,34.5142,34.5214,62100.0
2012-09-20 14:00:00,47.86,47.86,47.78,47.78,84300.0,34.5214,34.5214,34.4637,34.4637,84300.0
2012-09-20 14:10:00,47.78,47.85,47.78,47.81,106400.0,34.4637,34.5142,34.4637,34.4853,106400.0
2012-09-20 14:20:00,47.82,47.9,47.81,47.87,101000.0,34.4925,34.5502,34.4853,34.5286,101000.0
2012-09-20 14:30:00,47.87,47.93,47.84,47.89,68400.0,34.5286,34.5719,34.507,34.543,68400.0
2012-09-20 14:40:00,47.9,47.92,47.81,47.83,110000.0,34.5502,34.5647,34.4853,34.4997,110000.0
2012-09-20 14:50:00,47.83,47.88,47.81,47.87,80200.0,34.4997,34.5358,34.4853,34.5286,80200.0
2012-09-20 15:00:00,47.87,47.87,47.82,47.83,150400.0,34.5286,34.5286,34.4925,34.4997,150400.0
2012-09-20 15:10:00,47.83,47.85,47.81,47.82,112500.0,34.4997,34.5142,34.4853,34.4925,112500.0
2012-09-20 15:20:00,47.83,47.89,47.82,47.85,104400.0,34.4997,34.543,34.4925,34.5142,104400.0
2012-09-20 15:30:00,47.86,47.87,47.76,47.76,142200.0,34.5214,34.5286,34.4493,34.4493,142200.0
2012-09-20 15:40:00,47.77,47.8,47.76,47.78,247800.0,34.4565,34.4781,34.4493,34.4637,247800.0
2012-09-20 15:50:00,47.78,47.82,47.76,47.81,386400.0,34.4637,34.4925,34.4493,34.4853,386400.0
2012-09-21 09:30:00,48.1,48.1,47.85,47.92,1295600.0,34.6945,34.6945,34.5142,34.5647,1295600.0
2012-09-21 09:40:00,47.93,47.98,47.75,47.77,186400.0,34.5719,34.6079,34.442,34.4565,186400.0
2012-09-21 09:50:00,47.79,47.85,47.78,47.84,84000.0,34.4709,34.5142,34.4637,34.507,84000.0
2012-09-21 10:00:00,47.84,48.04,47.79,47.99,154900.0,34.507,34.6512,34.4709,34.6151,154900.0
2012-09-21 10:10:00,48.0,48.07,47.96,48.04,249600.0,34.6224,34.6729,34.5935,34.6512,249600.0
2012-09-21 10:20:00,48.03,48.04,47.96,47.98,88100.0,34.644,34.6512,34.5935,34.6079,88100.0
2012-09-21 10:30:00,47.98,48.0,47.94,47.94,126600.0,34.6079,34.6224,34.5791,34.5791,126600.0
2012-09-21 10:40:00,47.95,48.04,47.94,48.02,63700.0,34.5863,34.6512,34.5791,34.6368,63700.0
2012-09-21 10:50:00,48.01,48.02,47.95,47.96,81200.0,34.6296,34.6368,34.5863,34.5935,81200.0
2012-09-21 11:00:00,47.96,47.98,47.96,47.96,38800.0,34.5935,34.6079,34.5935,34.5935,38800.0
2012-09-21 11:10:00,47.96,47.96,47.93,47.94,32400.0,34.5935,34.5935,34.5719,34.5791,32400.0
2012-09-21 11:20:00,47.95,47.97,47.92,47.96,43300.0,34.5863,34.6007,34.5647,34.5935,43300.0
2012-09-21 11:30:00,47.97,47.98,47.94,47.94,46300.0,34.6007,34.6079,34.5791,34.5791,46300.0
2012-09-21 11:40:00,47.94,48.02,47.94,48.0,65600.0,34.5791,34.6368,34.5791,34.6224,65600.0
2012-09-21 11:50:00,48.01,48.01,47.98,48.0,36500.0,34.6296,34.6296,34.6079,34.6224,36500.0
2012-09-21 12:00:00,47.99,48.03,47.99,47.99,43900.0,34.6151,34.644,34.6151,34.6151,43900.0
2012-09-21 12:10:00,47.99,48.0,47.96,47.96,30800.0,34.6151,34.6224,34.5935,34.5935,30800.0
2012-09-21 12:20:00,47.97,47.97,47.94,47.94,47100.0,34.6007,34.6007,34.5791,34.5791,47100.0
2012-09-21 12:30:00,47.95,47.95,47.91,47.92,45800.0,34.5863,34.5863,34.5574,34.5647,45800.0
2012-09-21 12:40:00,47.91,47.97,47.91,47.97,45900.0,34.5574,34.6007,34.5574,34.6007,45900.0
2012-09-21 12:50:00,47.96,47.99,47.93,47.97,63400.0,34.5935,34.6151,34.5719,34.6007,63400.0
2012-09-21 13:00:00,47.97,47.98,47.94,47.94,41000.0,34.6007,34.6079,34.5791,34.5791,41000.0
2012-09-21 13:10:00,47.93,47.95,47.9,47.9,49700.0,34.5719,34.5863,34.5502,34.5502,49700.0
2012-09-21 13:20:00,47.89,47.95,47.88,47.94,66000.0,34.543,34.5863,34.5358,34.5791,66000.0
2012-09-21 13:30:00,47.95,48.01,47.95,47.99,63700.0,34.5863,34.6296,34.5863,34.6151,63700.0
2012-09-21 13:40:00,48.0,48.02,47.99,48.0,68600.0,34.6224,34.6368,34.6151,34.6224,68600.0
2012-09-21 13:50:00,48.01,48.02,47.94,47.96,92500.0,34.6296,34.6368,34.5791,34.5935,92500.0
2012-09-21 14:00:00,47.95,47.96,47.91,47.91,71800.0,34.5863,34.5935,34.5574,34.5574,71800.0
2012-09-21 14:10:00,47.91,47.92,47.82,47.83,95700.0,34.5574,34.5647,34.4925,34.4997,95700.0
2012-09-21 14:20:00,47.82,47.88,47.81,47.87,86300.0,34.4925,34.5358,34.4853,34.5286,86300.0
2012-09-21 14:30:00,47.87,47.88,47.86,47.87,77300.0,34.5286,34.5358,34.5214,34.5286,77300.0
2012-09-21 14:40:00,47.86,47.92,47.86,47.91,108500.0,34.5214,34.5647,34.5214,34.5574,108500.0
2012-09-21 14:50:00,47.91,47.92,47.87,47.87,94400.0,34.5574,34.5647,34.5286,34.5286,94400.0
2012-09-21 15:00:00,47.87,47.89,47.84,47.88,119700.0,34.5286,34.543,34.507,34.5358,119700.0
2012-09-21 15:10:00,47.88,47.95,47.88,47.94,105200.0,34.5358,34.5863,34.5358,34.5791,105200.0
2012-09-21 15:20:00,47.94,47.97,47.92,47.93,115900.0,34.5791,34.6007,34.5647,34.5719,115900.0
2012-09-21 15:30:00,47.93,47.94,47.89,47.92,135300.0,34.5719,34.5791,34.543,34.5647,135300.0
2012-09-21 15:40:00,47.92,47.95,47.86,47.87,276800.0,34.5647,34.5863,34.5214,34.5286,276800.0
2012-09-21 15:50:00,47.86,47.87,47.81,47.87,388900.0,34.5214,34.5286,34.4853,34.5286,388900.0
2012-09-24 09:30:00,47.75,47.77,47.6,47.7,153900.0,34.442,34.4565,34.3338,34.406,153900.0
2012-09-24 09:40:00,47.68,47.84,47.68,47.82,90700.0,34.3915,34.507,34.3915,34.4925,90700.0
2012-09-24 09:50:00,47.82,47.95,47.81,47.95,264700.0,34.4925,34.5863,34.4853,34.5863,264700.0
2012-09-24 10:00:00,47.94,47.96,47.86,47.91,101600.0,34.5791,34.5935,34.5214,34.5574,101600.0
2012-09-24 10:10:00,47.91,47.93,47.88,47.91,96900.0,34.5574,34.5719,34.5358,34.5574,96900.0
2012-09-24 10:20:00,47.92,48.07,47.91,48.02,121600.0,34.5647,34.6729,34.5574,34.6368,121600.0
2012-09-24 10:30:00,48.03,48.09,47.99,48.07,124800.0,34.644,34.6873,34.6151,34.6729,124800.0
2012-09-24 10:40:00,48.06,48.11,48.05,48.09,82400.0,34.6656,34.7017,34.6584,34.6873,82400.0
2012-09-24 10:50:00,48.08,48.12,48.07,48.08,129900.0,34.6801,34.7089,34.6729,34.6801,129900.0
2012-09-24 11:00:00,48.09,48.13,48.06,48.13,93700.0,34.6873,34.7161,34.6656,34.7161,93700.0
2012-09-24 11:10:00,48.12,48.13,48.09,48.13,109000.0,34.7089,34.7161,34.6873,34.7161,109000.0
2012-09-24 11:20:00,48.12,48.13,48.04,48.05,82800.0,34.7089,34.7161,34.6512,34.6584,82800.0
2012-09-24 11:30:00,48.05,48.06,48.0,48.0,64200.0,34.6584,34.6656,34.6224,34.6224,64200.0
2012-09-24 11:40:00,48.01,48.04,48.0,48.04,68600.0,34.6296,34.6512,34.6224,34.6512,68600.0
2012-09-24 11:50:00,48.04,48.05,48.02,48.02,60800.0,34.6512,34.6584,34.6368,34.6368,60800.0
2012-09-24 12:00:00,48.02,48.04,47.99,48.0,77900.0,34.6368,34.6512,34.6151,34.6224,77900.0
2012-09-24 12:10:00,47.99,47.99,47.97,47.97,54700.0,34.6151,34.6151,34.6007,34.6007,54700.0
2012-09-24 12:20:00,47.97,47.98,47.92,47.94,109200.0,34.6007,34.6079,34.5647,34.5791,109200.0
2012-09-24 12:30:00,47.93,47.95,47.91,47.91,54700.0,34.5719,34.5863,34.5574,34.5574,54700.0
2012-09-24 12:40:00,47.91,47.96,47.91,47.94,65300.0,34.5574,34.5935,34.5574,34.5791,65300.0
2012-09-24 12:50:00,47.95,47.98,47.94,47.97,74100.0,34.5863,34.6079,34.5791,34.6007,74100.0
2012-09-24 13:00:00,47.98,47.98,47.91,47.93,124100.0,34.6079,34.6079,34.5574,34.5719,124100.0
2012-09-24 13:10:00,47.93,47.97,47.92,47.96,45000.0,34.5719,34.6007,34.5647,34.5935,45000.0
2012-09-24 13:20:00,47.97,47.97,47.95,47.96,60900.0,34.6007,34.6007,34.5863,34.5935,60900.0
2012-09-24 13:30:00,47.97,47.97,47.88,47.88,89000.0,34.6007,34.6007,34.5358,34.5358,89000.0
2012-09-24 13:40:00,47.89,47.91,47.88,47.9,54400.0,34.543,34.5574,34.5358,34.5502,54400.0
2012-09-24 13:50:00,47.89,47.94,47.89,47.93,68900.0,34.543,34.5791,34.543,34.5719,68900.0
2012-09-24 14:00:00,47.94,48.0,47.92,48.0,64300.0,34.5791,34.6224,34.5647,34.6224,64300.0
2012-09-24 14:10:00,47.99,48.08,47.99,48.07,70900.0,34.6151,34.6801,34.6151,34.6729,70900.0
2012-09-24 14:20:00,48.07,48.14,48.07,48.13,74700.0,34.6729,34.7233,34.6729,34.7161,74700.0
2012-09-24 14:30:00,48.14,48.19,48.13,48.17,70300.0,34.7233,34.7594,34.7161,34.745,70300.0
2012-09-24 14:40:00,48.17,48.2,48.14,48.14,119200.0,34.745,34.7666,34.7233,34.7233,119200.0
2012-09-24 14:50:00,48.15,48.21,48.13,48.13,278600.0,34.7306,34.7738,34.7161,34.7161,278600.0
2012-09-24 15:00:00,48.14,48.15,48.1,48.15,89400.0,34.7233,34.7306,34.6945,34.7306,89400.0
2012-09-24 15:10:00,48.14,48.18,48.12,48.16,144000.0,34.7233,34.7522,34.7089,34.7378,144000.0
2012-09-24 15:20:00,48.17,48.19,48.14,48.15,167600.0,34.745,34.7594,34.7233,34.7306,167600.0
2012-09-24 15:30:00,48.15,48.17,48.11,48.15,152200.0,34.7306,34.745,34.7017,34.7306,152200.0
2012-09-24 15:40:00,48.15,48.19,48.11,48.13,281000.0,34.7306,34.7594,34.7017,34.7161,281000.0
2012-09-24 15:50:00,48.12,48.13,48.06,48.07,374900.0,34.7089,34.7161,34.6656,34.6729,374900.0
2012-09-25 09:30:00,48.09,48.19,47.9,48.15,250600.0,34.6873,34.7594,34.5502,34.7306,250600.0
2012-09-25 09:40:00,48.15,48.18,48.0,48.03,156800.0,34.7306,34.7522,34.6224,34.644,156800.0
2012-09-25 09:50:00,48.03,48.24,47.97,48.23,490500.0,34.644,34.7955,34.6007,34.7883,490500.0
2012-09-25 10:00:00,48.25,48.41,48.19,48.39,264500.0,34.8027,34.9181,34.7594,34.9037,264500.0
2012-09-25 10:10:00,48.39,48.46,48.39,48.43,218200.0,34.9037,34.9542,34.9037,34.9325,218200.0
2012-09-25 10:20:00,48.43,48.46,48.36,48.38,152100.0,34.9325,34.9542,34.882,34.8965,152100.0
2012-09-25 10:30:00,48.37,48.38,48.24,48.28,187700.0,34.8892,34.8965,34.7955,34.8243,187700.0
2012-09-25 10:40:00,48.28,48.41,48.27,48.39,65700.0,34.8243,34.9181,34.8171,34.9037,65700.0
2012-09-25 10:50:00,48.39,48.42,48.35,48.38,102200.0,34.9037,34.9253,34.8748,34.8965,102200.0
2012-09-25 11:00:00,48.37,48.4,48.33,48.34,57100.0,34.8892,34.9109,34.8604,34.8676,57100.0
2012-09-25 11:10:00,48.35,48.36,48.27,48.28,161000.0,34.8748,34.882,34.8171,34.8243,161000.0
2012-09-25 11:20:00,48.28,48.3,48.23,48.23,140200.0,34.8243,34.8388,34.7883,34.7883,140200.0
2012-09-25 11:30:00,48.23,48.24,48.19,48.23,97800.0,34.7883,34.7955,34.7594,34.7883,97800.0
2012-09-25 11:40:00,48.23,48.27,48.18,48.18,189600.0,34.7883,34.8171,34.7522,34.7522,189600.0
2012-09-25 11:50:00,48.18,48.23,48.08,48.17,573500.0,34.7522,34.7883,34.6801,34.745,573500.0
2012-09-25 12:00:00,48.17,48.17,48.1,48.14,62200.0,34.745,34.745,34.6945,34.7233,62200.0
2012-09-25 12:10:00,48.13,48.15,48.08,48.09,68400.0,34.7161,34.7306,34.6801,34.6873,68400.0
2012-09-25 12:20:00,48.09,48.09,48.01,48.04,192300.0,34.6873,34.6873,34.6296,34.6512,192300.0
2012-09-25 12:30:00,48.04,48.08,47.91,47.91,148800.0,34.6512,34.6801,34.5574,34.5574,148800.0
2012-09-25 12:40:00,47.92,47.96,47.86,47.88,164100.0,34.5647,34.5935,34.5214,34.5358,164100.0
2012-09-25 12:50:00,47.87,47.96,47.84,47.94,64900.0,34.5286,34.5935,34.507,34.5791,64900.0
2012-09-25 13:00:00,47.94,47.95,47.9,47.94,74500.0,34.5791,34.5863,34.5502,34.5791,74500.0
2012-09-25 13:10:00,47.94,47.98,47.93,47.95,94200.0,34.5791,34.6079,34.5719,34.5863,94200.0
2012-09-25 13:20:00,47.94,47.99,47.93,47.99,73300.0,34.5791,34.6151,34.5719,34.6151,73300.0
2012-09-25 13:30:00,47.98,48.01,47.95,47.96,130600.0,34.6079,34.6296,34.5863,34.5935,130600.0
2012-09-25 13:40:00,47.95,47.97,47.84,47.85,150300.0,34.5863,34.6007,34.507,34.5142,150300.0
2012-09-25 13:50:00,47.84,47.93,47.83,47.92,79900.0,34.507,34.5719,34.4997,34.5647,79900.0
2012-09-25 14:00:00,47.92,47.95,47.91,47.94,67700.0,34.5647,34.5863,34.5574,34.5791,67700.0
2012-09-25 14:10:00,47.95,47.98,47.91,47.91,90500.0,34.5863,34.6079,34.5574,34.5574,90500.0
2012-09-25 14:20:00,47.92,47.92,47.82,47.82,189300.0,34.5647,34.5647,34.4925,34.4925,189300.0
2012-09-25 14:30:00,47.82,47.87,47.78,47.86,121100.0,34.4925,34.5286,34.4637,34.5214,121100.0
2012-09-25 14:40:00,47.86,47.86,47.77,47.85,144900.0,34.5214,34.5214,34.4565,34.5142,144900.0
2012-09-25 14:50:00,47.86,47.87,47.72,47.74,204100.0,34.5214,34.5286,34.4204,34.4348,204100.0
2012-09-25 15:00:00,47.74,47.8,47.72,47.74,219200.0,34.4348,34.4781,34.4204,34.4348,219200.0
2012-09-25 15:10:00,47.73,47.73,47.59,47.7,263400.0,34.4276,34.4276,34.3266,34.406,263400.0
2012-09-25 15:20:00,47.7,47.73,47.66,47.7,163200.0,34.406,34.4276,34.3771,34.406,163200.0
2012-09-25 15:30:00,47.69,47.74,47.63,47.63,238400.0,34.3988,34.4348,34.3555,34.3555,238400.0
2012-09-25 15:40:00,47.63,47.67,47.62,47.65,282600.0,34.3555,34.3843,34.3483,34.3699,282600.0
2012-09-25 15:50:00,47.64,47.65,47.55,47.61,684300.0,34.3627,34.3699,34.2978,34.3411,684300.0
2012-09-26 09:30:00,47.57,47.86,47.43,47.51,359900.0,34.3122,34.5214,34.2112,34.2689,359900.0
2012-09-26 09:40:00,47.49,47.84,47.48,47.79,493600.0,34.2545,34.507,34.2473,34.4709,493600.0
2012-09-26 09:50:00,47.79,47.99,47.77,47.98,94800.0,34.4709,34.6151,34.4565,34.6079,94800.0
2012-09-26 10:00:00,47.97,48.0,47.9,47.99,134200.0,34.6007,34.6224,34.5502,34.6151,134200.0
2012-09-26 10:10:00,47.99,48.13,47.95,48.12,410500.0,34.6151,34.7161,34.5863,34.7089,410500.0
2012-09-26 10:20:00,48.11,48.18,48.06,48.06,248400.0,34.7017,34.7522,34.6656,34.6656,248400.0
2012-09-26 10:30:00,48.07,48.09,47.86,47.91,180100.0,34.6729,34.6873,34.5214,34.5574,180100.0
2012-09-26 10:40:00,47.9,47.95,47.85,47.89,202800.0,34.5502,34.5863,34.5142,34.543,202800.0
2012-09-26 10:50:00,47.89,47.93,47.87,47.89,211800.0,34.543,34.5719,34.5286,34.543,211800.0
2012-09-26 11:00:00,47.89,47.91,47.83,47.85,147600.0,34.543,34.5574,34.4997,34.5142,147600.0
2012-09-26 11:10:00,47.86,47.97,47.82,47.94,105200.0,34.5214,34.6007,34.4925,34.5791,105200.0
2012-09-26 11:20:00,47.95,48.01,47.92,48.01,110700.0,34.5863,34.6296,34.5647,34.6296,110700.0
2012-09-26 11:30:00,48.01,48.04,47.96,47.98,81800.0,34.6296,34.6512,34.5935,34.6079,81800.0
2012-09-26 11:40:00,47.97,48.01,47.92,47.92,81400.0,34.6007,34.6296,34.5647,34.5647,81400.0
2012-09-26 11:50:00,47.93,47.93,47.82,47.84,114900.0,34.5719,34.5719,34.4925,34.507,114900.0
2012-09-26 12:00:00,47.83,47.94,47.83,47.93,46600.0,34.4997,34.5791,34.4997,34.5719,46600.0
2012-09-26 12:10:00,47.93,47.96,47.87,47.88,83900.0,34.5719,34.5935,34.5286,34.5358,83900.0
2012-09-26 12:20:00,47.89,47.95,47.89,47.9,49900.0,34.543,34.5863,34.543,34.5502,49900.0
2012-09-26 12:30:00,47.89,47.91,47.86,47.87,39600.0,34.543,34.5574,34.5214,34.5286,39600.0
2012-09-26 12:40:00,47.88,47.9,47.84,47.86,34500.0,34.5358,34.5502,34.507,34.5214,34500.0
2012-09-26 12:50:00,47.86,47.97,47.83,47.95,65900.0,34.5214,34.6007,34.4997,34.5863,65900.0
2012-09-26 13:00:00,47.96,47.99,47.92,47.98,39900.0,34.5935,34.6151,34.5647,34.6079,39900.0
2012-09-26 13:10:00,47.97,47.99,47.92,47.93,111700.0,34.6007,34.6151,34.5647,34.5719,111700.0
2012-09-26 13:20:00,47.92,48.01,47.92,48.0,51000.0,34.5647,34.6296,34.5647,34.6224,51000.0
2012-09-26 13:30:00,47.99,48.01,47.96,47.98,43200.0,34.6151,34.6296,34.5935,34.6079,43200.0
2012-09-26 13:40:00,47.97,48.0,47.94,47.96,40200.0,34.6007,34.6224,34.5791,34.5935,40200.0
2012-09-26 13:50:00,47.97,48.0,47.9,47.9,42100.0,34.6007,34.6224,34.5502,34.5502,42100.0
2012-09-26 14:00:00,47.9,47.97,47.9,47.95,53600.0,34.5502,34.6007,34.5502,34.5863,53600.0
2012-09-26 14:10:00,47.94,47.97,47.94,47.96,55200.0,34.5791,34.6007,34.5791,34.5935,55200.0
2012-09-26 14:20:00,47.96,47.99,47.92,47.93,52000.0,34.5935,34.6151,34.5647,34.5719,52000.0
2012-09-26 14:30:00,47.93,47.95,47.89,47.93,46500.0,34.5719,34.5863,34.543,34.5719,46500.0
2012-09-26 14:40:00,47.93,47.95,47.9,47.93,59300.0,34.5719,34.5863,34.5502,34.5719,59300.0
2012-09-26 14:50:00,47.93,47.97,47.93,47.96,81800.0,34.5719,34.6007,34.5719,34.5935,81800.0
2012-09-26 15:00:00,47.95,47.96,47.85,47.88,90800.0,34.5863,34.5935,34.5142,34.5358,90800.0
2012-09-26 15:10:00,47.88,47.92,47.85,47.9,68900.0,34.5358,34.5647,34.5142,34.5502,68900.0
2012-09-26 15:20:00,47.9,47.93,47.88,47.9,84300.0,34.5502,34.5719,34.5358,34.5502,84300.0
2012-09-26 15:30:00,47.9,47.93,47.84,47.88,204900.0,34.5502,34.5719,34.507,34.5358,204900.0
2012-09-26 15:40:00,47.88,47.91,47.85,47.85,159100.0,34.5358,34.5574,34.5142,34.5142,159100.0
2012-09-26 15:50:00,47.85,47.88,47.83,47.84,256700.0,34.5142,34.5358,34.4997,34.507,256700.0
2012-09-27 09:30:00,47.89,48.17,47.85,48.05,189400.0,34.543,34.745,34.5142,34.6584,189400.0
2012-09-27 09:40:00,48.04,48.08,47.99,48.03,170700.0,34.6512,34.6801,34.6151,34.644,170700.0
2012-09-27 09:50:00,48.03,48.1,48.03,48.06,63900.0,34.644,34.6945,34.644,34.6656,63900.0
2012-09-27 10:00:00,48.05,48.07,48.01,48.03,83200.0,34.6584,34.6729,34.6296,34.644,83200.0
2012-09-27 10:10:00,48.03,48.1,48.01,48.09,81800.0,34.644,34.6945,34.6296,34.6873,81800.0
2012-09-27 10:20:00,48.1,48.14,48.07,48.11,90300.0,34.6945,34.7233,34.6729,34.7017,90300.0
2012-09-27 10:30:00,48.11,48.17,48.09,48.16,87900.0,34.7017,34.745,34.6873,34.7378,87900.0
2012-09-27 10:40:00,48.15,48.22,48.15,48.19,61800.0,34.7306,34.781,34.7306,34.7594,61800.0
2012-09-27 10:50:00,48.19,48.2,48.11,48.11,120400.0,34.7594,34.7666,34.7017,34.7017,120400.0
2012-09-27 11:00:00,48.11,48.19,48.09,48.15,128500.0,34.7017,34.7594,34.6873,34.7306,128500.0
2012-09-27 11:10:00,48.15,48.21,48.15,48.19,244900.0,34.7306,34.7738,34.7306,34.7594,244900.0
2012-09-27 11:20:00,48.19,48.21,48.11,48.13,100600.0,34.7594,34.7738,34.7017,34.7161,100600.0
2012-09-27 11:30:00,48.12,48.16,48.11,48.15,58600.0,34.7089,34.7378,34.7017,34.7306,58600.0
2012-09-27 11:40:00,48.16,48.16,48.14,48.16,48500.0,34.7378,34.7378,34.7233,34.7378,48500.0
2012-09-27 11:50:00,48.16,48.34,48.15,48.31,125200.0,34.7378,34.8676,34.7306,34.846,125200.0
2012-09-27 12:00:00,48.31,48.44,48.3,48.41,141300.0,34.846,34.9397,34.8388,34.9181,141300.0
2012-09-27 12:10:00,48.41,48.43,48.23,48.23,110000.0,34.9181,34.9325,34.7883,34.7883,110000.0
2012-09-27 12:20:00,48.24,48.38,48.21,48.33,146700.0,34.7955,34.8965,34.7738,34.8604,146700.0
2012-09-27 12:30:00,48.33,48.38,48.32,48.38,43100.0,34.8604,34.8965,34.8532,34.8965,43100.0
2012-09-27 12:40:00,48.37,48.38,48.35,48.36,39000.0,34.8892,34.8965,34.8748,34.882,39000.0
2012-09-27 12:50:00,48.35,48.36,48.33,48.33,49800.0,34.8748,34.882,34.8604,34.8604,49800.0
2012-09-27 13:00:00,48.34,48.36,48.32,48.34,47000.0,34.8676,34.882,34.8532,34.8676,47000.0
2012-09-27 13:10:00,48.34,48.41,48.34,48.4,42800.0,34.8676,34.9181,34.8676,34.9109,42800.0
2012-09-27 13:20:00,48.41,48.42,48.4,48.4,56400.0,34.9181,34.9253,34.9109,34.9109,56400.0
2012-09-27 13:30:00,48.4,48.42,48.39,48.42,83000.0,34.9109,34.9253,34.9037,34.9253,83000.0
2012-09-27 13:40:00,48.41,48.45,48.36,48.36,52600.0,34.9181,34.9469,34.882,34.882,52600.0
2012-09-27 13:50:00,48.36,48.41,48.33,48.37,76500.0,34.882,34.9181,34.8604,34.8892,76500.0
2012-09-27 14:00:00,48.38,48.41,48.36,48.38,50600.0,34.8965,34.9181,34.882,34.8965,50600.0
2012-09-27 14:10:00,48.38,48.43,48.38,48.41,41600.0,34.8965,34.9325,34.8965,34.9181,41600.0
2012-09-27 14:20:00,48.42,48.42,48.41,48.41,31800.0,34.9253,34.9253,34.9181,34.9181,31800.0
2012-09-27 14:30:00,48.42,48.42,48.38,48.4,56800.0,34.9253,34.9253,34.8965,34.9109,56800.0
2012-09-27 14:40:00,48.4,48.41,48.4,48.41,29300.0,34.9109,34.9181,34.9109,34.9181,29300.0
2012-09-27 14:50:00,48.4,48.42,48.31,48.31,73500.0,34.9109,34.9253,34.846,34.846,73500.0
2012-09-27 15:00:00,48.32,48.37,48.31,48.37,59900.0,34.8532,34.8892,34.846,34.8892,59900.0
2012-09-27 15:10:00,48.37,48.38,48.35,48.37,96800.0,34.8892,34.8965,34.8748,34.8892,96800.0
2012-09-27 15:20:00,48.37,48.39,48.37,48.38,65600.0,34.8892,34.9037,34.8892,34.8965,65600.0
2012-09-27 15:30:00,48.37,48.38,48.31,48.33,180600.0,34.8892,34.8965,34.846,34.8604,180600.0
2012-09-27 15:40:00,48.33,48.33,48.25,48.29,200500.0,34.8604,34.8604,34.8027,34.8315,200500.0
2012-09-27 15:50:00,48.28,48.29,48.23,48.25,297500.0,34.8243,34.8315,34.7883,34.8027,297500.0
2012-09-28 09:30:00,48.26,48.26,47.9,48.02,187200.0,34.8099,34.8099,34.5502,34.6368,187200.0
2012-09-28 09:40:00,48.02,48.06,47.92,48.0,150100.0,34.6368,34.6656,34.5647,34.6224,150100.0
2012-09-28 09:50:00,47.98,48.1,47.95,48.01,147300.0,34.6079,34.6945,34.5863,34.6296,147300.0
2012-09-28 10:00:00,48.01,48.2,48.0,48.19,138200.0,34.6296,34.7666,34.6224,34.7594,138200.0
2012-09-28 10:10:00,48.2,48.2,48.11,48.12,84500.0,34.7666,34.7666,34.7017,34.7089,84500.0
2012-09-28 10:20:00,48.12,48.16,48.1,48.12,95300.0,34.7089,34.7378,34.6945,34.7089,95300.0
2012-09-28 10:30:00,48.12,48.21,48.08,48.21,118900.0,34.7089,34.7738,34.6801,34.7738,118900.0
2012-09-28 10:40:00,48.21,48.22,48.09,48.09,97400.0,34.7738,34.781,34.6873,34.6873,97400.0
2012-09-28 10:50:00,48.09,48.11,48.02,48.09,79100.0,34.6873,34.7017,34.6368,34.6873,79100.0
2012-09-28 11:00:00,48.1,48.12,48.09,48.11,37100.0,34.6945,34.7089,34.6873,34.7017,37100.0
2012-09-28 11:10:00,48.1,48.11,48.04,48.05,145000.0,34.6945,34.7017,34.6512,34.6584,145000.0
2012-09-28 11:20:00,48.05,48.07,48.01,48.01,63500.0,34.6584,34.6729,34.6296,34.6296,63500.0
2012-09-28 11:30:00,48.02,48.08,48.0,48.03,91300.0,34.6368,34.6801,34.6224,34.644,91300.0
2012-09-28 11:40:00,48.04,48.1,48.04,48.07,125100.0,34.6512,34.6945,34.6512,34.6729,125100.0
2012-09-28 11:50:00,48.08,48.08,48.03,48.05,79100.0,34.6801,34.6801,34.644,34.6584,79100.0
2012-09-28 12:00:00,48.05,48.1,48.04,48.08,93400.0,34.6584,34.6945,34.6512,34.6801,93400.0
2012-09-28 12:10:00,48.09,48.14,48.06,48.12,108600.0,34.6873,34.7233,34.6656,34.7089,108600.0
2012-09-28 12:20:00,48.12,48.13,48.07,48.08,123800.0,34.7089,34.7161,34.6729,34.6801,123800.0
2012-09-28 12:30:00,48.08,48.1,48.07,48.1,29600.0,34.6801,34.6945,34.6729,34.6945,29600.0
2012-09-28 12:40:00,48.1,48.12,48.09,48.11,61800.0,34.6945,34.7089,34.6873,34.7017,61800.0
2012-09-28 12:50:00,48.12,48.15,48.09,48.14,110000.0,34.7089,34.7306,34.6873,34.7233,110000.0
2012-09-28 13:00:00,48.13,48.2,48.13,48.19,94600.0,34.7161,34.7666,34.7161,34.7594,94600.0
2012-09-28 13:10:00,48.19,48.23,48.14,48.23,107500.0,34.7594,34.7883,34.7233,34.7883,107500.0
2012-09-28 13:20:00,48.22,48.25,48.22,48.24,86800.0,34.781,34.8027,34.781,34.7955,86800.0
2012-09-28 13:30:00,48.24,48.33,48.24,48.32,94800.0,34.7955,34.8604,34.7955,34.8532,94800.0
2012-09-28 13:40:00,48.32,48.34,48.32,48.32,60700.0,34.8532,34.8676,34.8532,34.8532,60700.0
2012-09-28 13:50:00,48.31,48.33,48.28,48.28,56900.0,34.846,34.8604,34.8243,34.8243,56900.0
2012-09-28 14:00:00,48.28,48.35,48.27,48.27,64000.0,34.8243,34.8748,34.8171,34.8171,64000.0
2012-09-28 14:10:00,48.27,48.29,48.23,48.23,50500.0,34.8171,34.8315,34.7883,34.7883,50500.0
2012-09-28 14:20:00,48.24,48.25,48.2,48.21,54500.0,34.7955,34.8027,34.7666,34.7738,54500.0
2012-09-28 14:30:00,48.2,48.26,48.16,48.22,95100.0,34.7666,34.8099,34.7378,34.781,95100.0
2012-09-28 14:40:00,48.22,48.3,48.22,48.28,63700.0,34.781,34.8388,34.781,34.8243,63700.0
2012-09-28 14:50:00,48.29,48.3,48.25,48.26,59100.0,34.8315,34.8388,34.8027,34.8099,59100.0
2012-09-28 15:00:00,48.25,48.28,48.21,48.23,57300.0,34.8027,34.8243,34.7738,34.7883,57300.0
2012-09-28 15:10:00,48.23,48.27,48.21,48.21,81600.0,34.7883,34.8171,34.7738,34.7738,81600.0
2012-09-28 15:20:00,48.21,48.24,48.16,48.18,78500.0,34.7738,34.7955,34.7378,34.7522,78500.0
2012-09-28 15:30:00,48.18,48.22,48.12,48.15,159300.0,34.7522,34.781,34.7089,34.7306,159300.0
2012-09-28 15:40:00,48.15,48.4,48.14,48.37,745000.0,34.7306,34.9109,34.7233,34.8892,745000.0
2012-09-28 15:50:00,48.38,48.45,48.36,48.42,1149900.0,34.8965,34.9469,34.882,34.9253,1149900.0
2012-10-01 09:30:00,48.51,48.51,48.32,48.47,206200.0,34.9902,34.9902,34.8532,34.9614,206200.0
2012-10-01 09:40:00,48.47,48.57,48.44,48.56,163100.0,34.9614,35.0335,34.9397,35.0263,163100.0
2012-10-01 09:50:00,48.57,48.57,48.48,48.55,145600.0,35.0335,35.0335,34.9686,35.0191,145600.0
2012-10-01 10:00:00,48.57,48.75,48.57,48.72,193700.0,35.0335,35.1633,35.0335,35.1417,193700.0
2012-10-01 10:10:00,48.72,48.73,48.59,48.59,193300.0,35.1417,35.1489,35.0479,35.0479,193300.0
2012-10-01 10:20:00,48.59,48.73,48.59,48.71,141900.0,35.0479,35.1489,35.0479,35.1345,141900.0
2012-10-01 10:30:00,48.72,48.75,48.69,48.75,155800.0,35.1417,35.1633,35.1201,35.1633,155800.0
2012-10-01 10:40:00,48.75,48.75,48.69,48.71,193500.0,35.1633,35.1633,35.1201,35.1345,193500.0
2012-10-01 10:50:00,48.71,48.71,48.67,48.69,173200.0,35.1345,35.1345,35.1056,35.1201,173200.0
2012-10-01 11:00:00,48.7,48.8,48.69,48.79,235200.0,35.1273,35.1994,35.1201,35.1922,235200.0
2012-10-01 11:10:00,48.79,48.94,48.79,48.9,188700.0,35.1922,35.3004,35.1922,35.2715,188700.0
2012-10-01 11:20:00,48.9,48.91,48.8,48.81,237600.0,35.2715,35.2787,35.1994,35.2066,237600.0
2012-10-01 11:30:00,48.82,48.83,48.74,48.75,75600.0,35.2138,35.221,35.1561,35.1633,75600.0
2012-10-01 11:40:00,48.74,48.76,48.68,48.69,128100.0,35.1561,35.1705,35.1128,35.1201,128100.0
2012-10-01 11:50:00,48.68,48.69,48.54,48.56,205200.0,35.1128,35.1201,35.0119,35.0263,205200.0
2012-10-01 12:00:00,48.56,48.64,48.53,48.64,186900.0,35.0263,35.084,35.0047,35.084,186900.0
2012-10-01 12:10:00,48.64,48.74,48.63,48.74,107100.0,35.084,35.1561,35.0768,35.1561,107100.0
2012-10-01 12:20:00,48.75,48.79,48.74,48.76,132900.0,35.1633,35.1922,35.1561,35.1705,132900.0
2012-10-01 12:30:00,48.76,48.8,48.72,48.76,134300.0,35.1705,35.1994,35.1417,35.1705,134300.0
2012-10-01 12:40:00,48.76,48.8,48.74,48.75,145500.0,35.1705,35.1994,35.1561,35.1633,145500.0
2012-10-01 12:50:00,48.74,48.75,48.67,48.72,80100.0,35.1561,35.1633,35.1056,35.1417,80100.0
2012-10-01 13:00:00,48.72,48.75,48.7,48.71,101500.0,35.1417,35.1633,35.1273,35.1345,101500.0
2012-10-01 13:10:00,48.7,48.71,48.6,48.64,105100.0,35.1273,35.1345,35.0551,35.084,105100.0
2012-10-01 13:20:00,48.63,48.71,48.63,48.71,80300.0,35.0768,35.1345,35.0768,35.1345,80300.0
2012-10-01 13:30:00,48.71,48.72,48.62,48.62,186900.0,35.1345,35.1417,35.0696,35.0696,186900.0
2012-10-01 13:40:00,48.62,48.67,48.6,48.66,89600.0,35.0696,35.1056,35.0551,35.0984,89600.0
2012-10-01 13:50:00,48.65,48.74,48.65,48.73,118100.0,35.0912,35.1561,35.0912,35.1489,118100.0
2012-10-01 14:00:00,48.73,48.76,48.71,48.73,133200.0,35.1489,35.1705,35.1345,35.1489,133200.0
2012-10-01 14:10:00,48.73,48.74,48.7,48.73,120000.0,35.1489,35.1561,35.1273,35.1489,120000.0
2012-10-01 14:20:00,48.71,48.74,48.68,48.71,136500.0,35.1345,35.1561,35.1128,35.1345,136500.0
2012-10-01 14:30:00,48.71,48.76,48.71,48.74,134800.0,35.1345,35.1705,35.1345,35.1561,134800.0
2012-10-01 14:40:00,48.74,48.76,48.72,48.74,136400.0,35.1561,35.1705,35.1417,35.1561,136400.0
2012-10-01 14:50:00,48.75,48.78,48.74,48.77,104100.0,35.1633,35.185,35.1561,35.1778,104100.0
2012-10-01 15:00:00,48.77,48.78,48.66,48.67,172400.0,35.1778,35.185,35.0984,35.1056,172400.0
2012-10-01 15:10:00,48.67,48.68,48.56,48.57,154500.0,35.1056,35.1128,35.0263,35.0335,154500.0
2012-10-01 15:20:00,48.58,48.58,48.49,48.55,159700.0,35.0407,35.0407,34.9758,35.0191,159700.0
2012-10-01 15:30:00,48.55,48.64,48.55,48.6,224900.0,35.0191,35.084,35.0191,35.0551,224900.0
2012-10-01 15:40:00,48.6,48.66,48.58,48.59,345100.0,35.0551,35.0984,35.0407,35.0479,345100.0
2012-10-01 15:50:00,48.61,48.65,48.55,48.64,346200.0,35.0624,35.0912,35.0191,35.084,346200.0
2012-10-02 09:30:00,48.66,48.78,48.45,48.75,180300.0,35.0984,35.185,34.9469,35.1633,180300.0
2012-10-02 09:40:00,48.75,48.78,48.72,48.74,137900.0,35.1633,35.185,35.1417,35.1561,137900.0
2012-10-02 09:50:00,48.74,48.84,48.72,48.82,113900.0,35.1561,35.2283,35.1417,35.2138,113900.0
2012-10-02 10:00:00,48.81,48.82,48.75,48.78,92900.0,35.2066,35.2138,35.1633,35.185,92900.0
2012-10-02 10:10:00,48.77,48.77,48.69,48.74,129500.0,35.1778,35.1778,35.1201,35.1561,129500.0
2012-10-02 10:20:00,48.73,48.77,48.7,48.76,158400.0,35.1489,35.1778,35.1273,35.1705,158400.0
2012-10-02 10:30:00,48.76,48.91,48.74,48.89,183300.0,35.1705,35.2787,35.1561,35.2643,183300.0
2012-10-02 10:40:00,48.89,48.89,48.82,48.84,133900.0,35.2643,35.2643,35.2138,35.2283,133900.0
2012-10-02 10:50:00,48.84,48.84,48.66,48.74,205100.0,35.2283,35.2283,35.0984,35.1561,205100.0
2012-10-02 11:00:00,48.73,48.76,48.65,48.66,207100.0,35.1489,35.1705,35.0912,35.0984,207100.0
2012-10-02 11:10:00,48.65,48.72,48.65,48.7,93800.0,35.0912,35.1417,35.0912,35.1273,93800.0
2012-10-02 11:20:00,48.7,48.73,48.63,48.66,115100.0,35.1273,35.1489,35.0768,35.0984,115100.0
2012-10-02 11:30:00,48.66,48.66,48.44,48.47,179300.0,35.0984,35.0984,34.9397,34.9614,179300.0
2012-10-02 11:40:00,48.47,48.49,48.39,48.4,110200.0,34.9614,34.9758,34.9037,34.9109,110200.0
2012-10-02 11:50:00,48.39,48.42,48.35,48.4,78400.0,34.9037,34.9253,34.8748,34.9109,78400.0
2012-10-02 12:00:00,48.41,48.49,48.4,48.48,39200.0,34.9181,34.9758,34.9109,34.9686,39200.0
2012-10-02 12:10:00,48.48,48.54,48.43,48.54,61400.0,34.9686,35.0119,34.9325,35.0119,61400.0
2012-10-02 12:20:00,48.53,48.54,48.46,48.46,52900.0,35.0047,35.0119,34.9542,34.9542,52900.0
2012-10-02 12:30:00,48.46,48.47,48.4,48.43,67700.0,34.9542,34.9614,34.9109,34.9325,67700.0
2012-10-02 12:40:00,48.42,48.45,48.4,48.42,109000.0,34.9253,34.9469,34.9109,34.9253,109000.0
2012-10-02 12:50:00,48.42,48.43,48.39,48.39,219900.0,34.9253,34.9325,34.9037,34.9037,219900.0
2012-10-02 13:00:00,48.4,48.41,48.37,48.38,50400.0,34.9109,34.9181,34.8892,34.8965,50400.0
2012-10-02 13:10:00,48.38,48.43,48.38,48.41,32000.0,34.8965,34.9325,34.8965,34.9181,32000.0
2012-10-02 13:20:00,48.41,48.43,48.38,48.42,64300.0,34.9181,34.9325,34.8965,34.9253,64300.0
2012-10-02 13:30:00,48.42,48.48,48.4,48.48,47400.0,34.9253,34.9686,34.9109,34.9686,47400.0
2012-10-02 13:40:00,48.46,48.51,48.42,48.43,86400.0,34.9542,34.9902,34.9253,34.9325,86400.0
2012-10-02 13:50:00,48.44,48.44,48.34,48.41,108400.0,34.9397,34.9397,34.8676,34.9181,108400.0
2012-10-02 14:00:00,48.4,48.45,48.39,48.41,82800.0,34.9109,34.9469,34.9037,34.9181,82800.0
2012-10-02 14:10:00,48.41,48.44,48.41,48.43,59300.0,34.9181,34.9397,34.9181,34.9325,59300.0
2012-10-02 14:20:00,48.43,48.44,48.33,48.4,104900.0,34.9325,34.9397,34.8604,34.9109,104900.0
2012-10-02 14:30:00,48.4,48.4,48.36,48.37,73700.0,34.9109,34.9109,34.882,34.8892,73700.0
2012-10-02 14:40:00,48.37,48.4,48.34,48.39,107200.0,34.8892,34.9109,34.8676,34.9037,107200.0
2012-10-02 14:50:00,48.38,48.39,48.29,48.32,121100.0,34.8965,34.9037,34.8315,34.8532,121100.0
2012-10-02 15:00:00,48.31,48.39,48.29,48.38,124500.0,34.846,34.9037,34.8315,34.8965,124500.0
2012-10-02 15:10:00,48.37,48.39,48.35,48.39,131700.0,34.8892,34.9037,34.8748,34.9037,131700.0
2012-10-02 15:20:00,48.39,48.44,48.38,48.43,80200.0,34.9037,34.9397,34.8965,34.9325,80200.0
2012-10-02 15:30:00,48.44,48.45,48.4,48.42,241500.0,34.9397,34.9469,34.9109,34.9253,241500.0
2012-10-02 15:40:00,48.43,48.49,48.41,48.42,352500.0,34.9325,34.9758,34.9181,34.9253,352500.0
2012-10-02 15:50:00,48.42,48.49,48.41,48.48,403000.0,34.9253,34.9758,34.9181,34.9686,403000.0
2012-10-03 09:30:00,48.69,48.69,48.43,48.47,128100.0,35.1201,35.1201,34.9325,34.9614,128100.0
2012-10-03 09:40:00,48.46,48.48,48.31,48.47,106700.0,34.9542,34.9686,34.846,34.9614,106700.0
2012-10-03 09:50:00,48.48,48.49,48.44,48.48,62700.0,34.9686,34.9758,34.9397,34.9686,62700.0
2012-10-03 10:00:00,48.48,48.53,48.47,48.49,203400.0,34.9686,35.0047,34.9614,34.9758,203400.0
2012-10-03 10:10:00,48.49,48.52,48.47,48.51,153600.0,34.9758,34.9974,34.9614,34.9902,153600.0
2012-10-03 10:20:00,48.52,48.6,48.5,48.59,98300.0,34.9974,35.0551,34.983,35.0479,98300.0
2012-10-03 10:30:00,48.59,48.6,48.47,48.57,131300.0,35.0479,35.0551,34.9614,35.0335,131300.0
2012-10-03 10:40:00,48.57,48.6,48.52,48.55,104100.0,35.0335,35.0551,34.9974,35.0191,104100.0
2012-10-03 10:50:00,48.55,48.6,48.54,48.6,84300.0,35.0191,35.0551,35.0119,35.0551,84300.0
2012-10-03 11:00:00,48.59,48.74,48.58,48.74,84900.0,35.0479,35.1561,35.0407,35.1561,84900.0
2012-10-03 11:10:00,48.73,48.84,48.73,48.81,83200.0,35.1489,35.2283,35.1489,35.2066,83200.0
2012-10-03 11:20:00,48.81,48.85,48.8,48.83,79900.0,35.2066,35.2355,35.1994,35.221,79900.0
2012-10-03 11:30:00,48.82,48.86,48.81,48.85,69900.0,35.2138,35.2427,35.2066,35.2355,69900.0
2012-10-03 11:40:00,48.85,48.93,48.84,48.92,80600.0,35.2355,35.2932,35.2283,35.286,80600.0
2012-10-03 11:50:00,48.92,48.94,48.89,48.92,66200.0,35.286,35.3004,35.2643,35.286,66200.0
2012-10-03 12:00:00,48.92,48.92,48.79,48.79,95700.0,35.286,35.286,35.1922,35.1922,95700.0
2012-10-03 12:10:00,48.79,48.82,48.78,48.79,53700.0,35.1922,35.2138,35.185,35.1922,53700.0
2012-10-03 12:20:00,48.8,48.84,48.78,48.84,39100.0,35.1994,35.2283,35.185,35.2283,39100.0
2012-10-03 12:30:00,48.84,48.89,48.84,48.87,67100.0,35.2283,35.2643,35.2283,35.2499,67100.0
2012-10-03 12:40:00,48.87,48.9,48.86,48.89,74700.0,35.2499,35.2715,35.2427,35.2643,74700.0
2012-10-03 12:50:00,48.9,48.91,48.88,48.9,56800.0,35.2715,35.2787,35.2571,35.2715,56800.0
2012-10-03 13:00:00,48.9,48.91,48.89,48.89,45600.0,35.2715,35.2787,35.2643,35.2643,45600.0
2012-10-03 13:10:00,48.9,48.94,48.9,48.93,33600.0,35.2715,35.3004,35.2715,35.2932,33600.0
2012-10-03 13:20:00,48.93,48.96,48.93,48.94,62800.0,35.2932,35.3148,35.2932,35.3004,62800.0
2012-10-03 13:30:00,48.94,48.95,48.83,48.83,79700.0,35.3004,35.3076,35.221,35.221,79700.0
2012-10-03 13:40:00,48.83,48.89,48.83,48.84,105400.0,35.221,35.2643,35.221,35.2283,105400.0
2012-10-03 13:50:00,48.85,48.91,48.84,48.89,70400.0,35.2355,35.2787,35.2283,35.2643,70400.0
2012-10-03 14:00:00,48.9,48.95,48.88,48.93,109800.0,35.2715,35.3076,35.2571,35.2932,109800.0
2012-10-03 14:10:00,48.94,48.96,48.93,48.94,93300.0,35.3004,35.3148,35.2932,35.3004,93300.0
2012-10-03 14:20:00,48.95,48.96,48.89,48.9,131100.0,35.3076,35.3148,35.2643,35.2715,131100.0
2012-10-03 14:30:00,48.9,48.97,48.87,48.97,222000.0,35.2715,35.322,35.2499,35.322,222000.0
2012-10-03 14:40:00,48.97,48.98,48.95,48.97,109500.0,35.322,35.3292,35.3076,35.322,109500.0
2012-10-03 14:50:00,48.97,48.97,48.91,48.93,93300.0,35.322,35.322,35.2787,35.2932,93300.0
2012-10-03 15:00:00,48.94,48.94,48.87,48.91,127400.0,35.3004,35.3004,35.2499,35.2787,127400.0
2012-10-03 15:10:00,48.91,48.93,48.85,48.86,101600.0,35.2787,35.2932,35.2355,35.2427,101600.0
2012-10-03 15:20:00,48.87,48.95,48.84,48.93,143400.0,35.2499,35.3076,35.2283,35.2932,143400.0
2012-10-03 15:30:00,48.94,48.95,48.87,48.91,172800.0,35.3004,35.3076,35.2499,35.2787,172800.0
2012-10-03 15:40:00,48.91,48.98,48.88,48.88,384700.0,35.2787,35.3292,35.2571,35.2571,384700.0
2012-10-03 15:50:00,48.89,48.93,48.86,48.87,378000.0,35.2643,35.2932,35.2427,35.2499,378000.0
2012-10-04 09:30:00,49.02,49.16,48.88,48.99,238800.0,35.3581,35.4591,35.2571,35.3364,238800.0
2012-10-04 09:40:00,48.99,49.0,48.92,48.96,107600.0,35.3364,35.3437,35.286,35.3148,107600.0
2012-10-04 09:50:00,48.96,48.97,48.85,48.9,222300.0,35.3148,35.322,35.2355,35.2715,222300.0
2012-10-04 10:00:00,48.91,48.98,48.88,48.98,353400.0,35.2787,35.3292,35.2571,35.3292,353400.0
2012-10-04 10:10:00,48.98,49.01,48.93,48.94,172400.0,35.3292,35.3509,35.2932,35.3004,172400.0
2012-10-04 10:20:00,48.94,48.96,48.89,48.91,108700.0,35.3004,35.3148,35.2643,35.2787,108700.0
2012-10-04 10:30:00,48.92,48.96,48.86,48.94,88100.0,35.286,35.3148,35.2427,35.3004,88100.0
2012-10-04 10:40:00,48.95,48.96,48.85,48.87,84000.0,35.3076,35.3148,35.2355,35.2499,84000.0
2012-10-04 10:50:00,48.87,48.91,48.85,48.89,72000.0,35.2499,35.2787,35.2355,35.2643,72000.0
2012-10-04 11:00:00,48.9,48.92,48.8,48.84,135700.0,35.2715,35.286,35.1994,35.2283,135700.0
2012-10-04 11:10:00,48.85,48.88,48.78,48.78,92500.0,35.2355,35.2571,35.185,35.185,92500.0
2012-10-04 11:20:00,48.78,48.83,48.74,48.81,70800.0,35.185,35.221,35.1561,35.2066,70800.0
2012-10-04 11:30:00,48.83,48.87,48.73,48.84,97900.0,35.221,35.2499,35.1489,35.2283,97900.0
2012-10-04 11:40:00,48.84,48.94,48.84,48.92,61300.0,35.2283,35.3004,35.2283,35.286,61300.0
2012-10-04 11:50:00,48.91,48.93,48.84,48.89,85900.0,35.2787,35.2932,35.2283,35.2643,85900.0
2012-10-04 12:00:00,48.89,48.95,48.87,48.89,203400.0,35.2643,35.3076,35.2499,35.2643,203400.0
2012-10-04 12:10:00,48.88,48.91,48.84,48.84,124100.0,35.2571,35.2787,35.2283,35.2283,124100.0
2012-10-04 12:20:00,48.86,48.93,48.86,48.91,65800.0,35.2427,35.2932,35.2427,35.2787,65800.0
2012-10-04 12:30:00,48.91,48.95,48.89,48.94,69600.0,35.2787,35.3076,35.2643,35.3004,69600.0
2012-10-04 12:40:00,48.94,48.95,48.85,48.89,157000.0,35.3004,35.3076,35.2355,35.2643,157000.0
2012-10-04 12:50:00,48.9,48.91,48.89,48.9,55600.0,35.2715,35.2787,35.2643,35.2715,55600.0
2012-10-04 13:00:00,48.9,48.95,48.89,48.9,93200.0,35.2715,35.3076,35.2643,35.2715,93200.0
2012-10-04 13:10:00,48.91,48.94,48.89,48.94,51700.0,35.2787,35.3004,35.2643,35.3004,51700.0
2012-10-04 13:20:00,48.93,48.97,48.93,48.95,85500.0,35.2932,35.322,35.2932,35.3076,85500.0
2012-10-04 13:30:00,48.95,49.01,48.93,48.96,155100.0,35.3076,35.3509,35.2932,35.3148,155100.0
2012-10-04 13:40:00,48.97,48.97,48.92,48.93,62600.0,35.322,35.322,35.286,35.2932,62600.0
2012-10-04 13:50:00,48.92,48.93,48.91,48.92,106400.0,35.286,35.2932,35.2787,35.286,106400.0
2012-10-04 14:00:00,48.93,48.96,48.85,48.94,105300.0,35.2932,35.3148,35.2355,35.3004,105300.0
2012-10-04 14:10:00,48.94,48.94,48.88,48.9,64800.0,35.3004,35.3004,35.2571,35.2715,64800.0
2012-10-04 14:20:00,48.9,48.93,48.89,48.91,61900.0,35.2715,35.2932,35.2643,35.2787,61900.0
2012-10-04 14:30:00,48.91,48.96,48.91,48.94,55000.0,35.2787,35.3148,35.2787,35.3004,55000.0
2012-10-04 14:40:00,48.94,48.97,48.88,48.88,160000.0,35.3004,35.322,35.2571,35.2571,160000.0
2012-10-04 14:50:00,48.88,48.92,48.85,48.9,70400.0,35.2571,35.286,35.2355,35.2715,70400.0
2012-10-04 15:00:00,48.9,48.91,48.87,48.89,100300.0,35.2715,35.2787,35.2499,35.2643,100300.0
2012-10-04 15:10:00,48.89,48.92,48.87,48.91,146500.0,35.2643,35.286,35.2499,35.2787,146500.0
2012-10-04 15:20:00,48.9,48.91,48.85,48.86,149800.0,35.2715,35.2787,35.2355,35.2427,149800.0
2012-10-04 15:30:00,48.86,48.92,48.85,48.9,180300.0,35.2427,35.286,35.2355,35.2715,180300.0
2012-10-04 15:40:00,48.9,48.92,48.87,48.89,231500.0,35.2715,35.286,35.2499,35.2643,231500.0
2012-10-04 15:50:00,48.89,48.9,48.84,48.89,295000.0,35.2643,35.2715,35.2283,35.2643,295000.0
2012-10-05 09:30:00,49.04,49.2,49.03,49.09,151600.0,35.3725,35.4879,35.3653,35.4086,151600.0
2012-10-05 09:40:00,49.09,49.12,49.07,49.11,140600.0,35.4086,35.4302,35.3942,35.423,140600.0
2012-10-05 09:50:00,49.11,49.14,49.09,49.13,240000.0,35.423,35.4446,35.4086,35.4374,240000.0
2012-10-05 10:00:00,49.13,49.16,49.09,49.12,177200.0,35.4374,35.4591,35.4086,35.4302,177200.0
2012-10-05 10:10:00,49.12,49.23,49.11,49.21,197600.0,35.4302,35.5096,35.423,35.4951,197600.0
2012-10-05 10:20:00,49.2,49.21,49.12,49.13,142900.0,35.4879,35.4951,35.4302,35.4374,142900.0
2012-10-05 10:30:00,49.13,49.14,49.08,49.1,141100.0,35.4374,35.4446,35.4014,35.4158,141100.0
2012-10-05 10:40:00,49.1,49.13,49.05,49.05,217100.0,35.4158,35.4374,35.3797,35.3797,217100.0
2012-10-05 10:50:00,49.05,49.07,48.96,49.07,148900.0,35.3797,35.3942,35.3148,35.3942,148900.0
2012-10-05 11:00:00,49.07,49.08,48.99,49.0,146300.0,35.3942,35.4014,35.3364,35.3437,146300.0
2012-10-05 11:10:00,49.01,49.07,48.96,49.04,130900.0,35.3509,35.3942,35.3148,35.3725,130900.0
2012-10-05 11:20:00,49.04,49.08,49.02,49.04,121700.0,35.3725,35.4014,35.3581,35.3725,121700.0
2012-10-05 11:30:00,49.03,49.09,48.99,49.0,124900.0,35.3653,35.4086,35.3364,35.3437,124900.0
2012-10-05 11:40:00,48.99,49.04,48.95,49.03,109900.0,35.3364,35.3725,35.3076,35.3653,109900.0
2012-10-05 11:50:00,49.03,49.09,49.02,49.09,82300.0,35.3653,35.4086,35.3581,35.4086,82300.0
2012-10-05 12:00:00,49.09,49.1,49.0,49.0,80700.0,35.4086,35.4158,35.3437,35.3437,80700.0
2012-10-05 12:10:00,49.0,49.1,48.99,49.07,69500.0,35.3437,35.4158,35.3364,35.3942,69500.0
2012-10-05 12:20:00,49.07,49.08,49.02,49.02,49900.0,35.3942,35.4014,35.3581,35.3581,49900.0
2012-10-05 12:30:00,49.03,49.05,49.01,49.01,47600.0,35.3653,35.3797,35.3509,35.3509,47600.0
2012-10-05 12:40:00,49.01,49.03,48.95,48.97,66700.0,35.3509,35.3653,35.3076,35.322,66700.0
2012-10-05 12:50:00,48.97,49.01,48.96,49.0,43500.0,35.322,35.3509,35.3148,35.3437,43500.0
2012-10-05 13:00:00,49.0,49.01,48.99,49.0,78100.0,35.3437,35.3509,35.3364,35.3437,78100.0
2012-10-05 13:10:00,49.0,49.01,48.98,48.99,72800.0,35.3437,35.3509,35.3292,35.3364,72800.0
2012-10-05 13:20:00,49.0,49.0,48.98,49.0,57900.0,35.3437,35.3437,35.3292,35.3437,57900.0
2012-10-05 13:30:00,48.99,49.0,48.93,48.95,112200.0,35.3364,35.3437,35.2932,35.3076,112200.0
2012-10-05 13:40:00,48.94,48.94,48.84,48.84,111500.0,35.3004,35.3004,35.2283,35.2283,111500.0
2012-10-05 13:50:00,48.84,48.86,48.84,48.85,59400.0,35.2283,35.2427,35.2283,35.2355,59400.0
2012-10-05 14:00:00,48.86,48.87,48.85,48.86,123800.0,35.2427,35.2499,35.2355,35.2427,123800.0
2012-10-05 14:10:00,48.87,48.94,48.85,48.87,139400.0,35.2499,35.3004,35.2355,35.2499,139400.0
2012-10-05 14:20:00,48.88,48.88,48.79,48.8,145000.0,35.2571,35.2571,35.1922,35.1994,145000.0
2012-10-05 14:30:00,48.79,48.79,48.76,48.77,83700.0,35.1922,35.1922,35.1705,35.1778,83700.0
2012-10-05 14:40:00,48.76,48.78,48.74,48.77,144000.0,35.1705,35.185,35.1561,35.1778,144000.0
2012-10-05 14:50:00,48.77,48.77,48.69,48.7,150400.0,35.1778,35.1778,35.1201,35.1273,150400.0
2012-10-05 15:00:00,48.7,48.74,48.67,48.73,129300.0,35.1273,35.1561,35.1056,35.1489,129300.0
2012-10-05 15:10:00,48.73,48.81,48.71,48.8,124000.0,35.1489,35.2066,35.1345,35.1994,124000.0
2012-10-05 15:20:00,48.8,48.84,48.79,48.8,95600.0,35.1994,35.2283,35.1922,35.1994,95600.0
2012-10-05 15:30:00,48.8,48.8,48.68,48.7,138400.0,35.1994,35.1994,35.1128,35.1273,138400.0
2012-10-05 15:40:00,48.7,48.84,48.69,48.84,188300.0,35.1273,35.2283,35.1201,35.2283,188300.0
2012-10-05 15:50:00,48.83,48.86,48.75,48.86,291600.0,35.221,35.2427,35.1633,35.2427,291600.0
2012-10-08 09:30:00,48.85,48.94,48.76,48.85,108200.0,35.2355,35.3004,35.1705,35.2355,108200.0
2012-10-08 09:40:00,48.84,48.86,48.79,48.83,54000.0,35.2283,35.2427,35.1922,35.221,54000.0
2012-10-08 09:50:00,48.83,48.86,48.78,48.78,73500.0,35.221,35.2427,35.185,35.185,73500.0
2012-10-08 10:00:00,48.79,48.8,48.73,48.75,239800.0,35.1922,35.1994,35.1489,35.1633,239800.0
2012-10-08 10:10:00,48.76,48.8,48.76,48.78,135700.0,35.1705,35.1994,35.1705,35.185,135700.0
2012-10-08 10:20:00,48.78,48.85,48.77,48.82,155600.0,35.185,35.2355,35.1778,35.2138,155600.0
2012-10-08 10:30:00,48.83,48.85,48.76,48.79,89700.0,35.221,35.2355,35.1705,35.1922,89700.0
2012-10-08 10:40:00,48.79,48.87,48.78,48.85,79900.0,35.1922,35.2499,35.185,35.2355,79900.0
2012-10-08 10:50:00,48.86,48.86,48.81,48.82,75300.0,35.2427,35.2427,35.2066,35.2138,75300.0
2012-10-08 11:00:00,48.82,48.86,48.81,48.83,40400.0,35.2138,35.2427,35.2066,35.221,40400.0
2012-10-08 11:10:00,48.84,48.85,48.79,48.79,45600.0,35.2283,35.2355,35.1922,35.1922,45600.0
2012-10-08 11:20:00,48.79,48.8,48.76,48.79,35300.0,35.1922,35.1994,35.1705,35.1922,35300.0
2012-10-08 11:30:00,48.78,48.8,48.77,48.78,29700.0,35.185,35.1994,35.1778,35.185,29700.0
2012-10-08 11:40:00,48.78,48.8,48.74,48.75,80200.0,35.185,35.1994,35.1561,35.1633,80200.0
2012-10-08 11:50:00,48.75,48.77,48.72,48.75,47300.0,35.1633,35.1778,35.1417,35.1633,47300.0
2012-10-08 12:00:00,48.76,48.77,48.73,48.77,44400.0,35.1705,35.1778,35.1489,35.1778,44400.0
2012-10-08 12:10:00,48.77,48.77,48.74,48.76,92500.0,35.1778,35.1778,35.1561,35.1705,92500.0
2012-10-08 12:20:00,48.77,48.78,48.74,48.75,66900.0,35.1778,35.185,35.1561,35.1633,66900.0
2012-10-08 12:30:00,48.75,48.77,48.74,48.77,30500.0,35.1633,35.1778,35.1561,35.1778,30500.0
2012-10-08 12:40:00,48.76,48.77,48.76,48.76,30100.0,35.1705,35.1778,35.1705,35.1705,30100.0
2012-10-08 12:50:00,48.77,48.77,48.72,48.76,75200.0,35.1778,35.1778,35.1417,35.1705,75200.0
2012-10-08 13:00:00,48.77,48.77,48.74,48.77,77100.0,35.1778,35.1778,35.1561,35.1778,77100.0
2012-10-08 13:10:00,48.77,48.78,48.75,48.78,56900.0,35.1778,35.185,35.1633,35.185,56900.0
2012-10-08 13:20:00,48.78,48.78,48.75,48.76,34300.0,35.185,35.185,35.1633,35.1705,34300.0
2012-10-08 13:30:00,48.76,48.76,48.73,48.73,90400.0,35.1705,35.1705,35.1489,35.1489,90400.0
2012-10-08 13:40:00,48.74,48.76,48.73,48.76,19400.0,35.1561,35.1705,35.1489,35.1705,19400.0
2012-10-08 13:50:00,48.76,48.77,48.75,48.77,32300.0,35.1705,35.1778,35.1633,35.1778,32300.0
2012-10-08 14:00:00,48.77,48.77,48.75,48.76,64900.0,35.1778,35.1778,35.1633,35.1705,64900.0
2012-10-08 14:10:00,48.77,48.77,48.71,48.74,125200.0,35.1778,35.1778,35.1345,35.1561,125200.0
2012-10-08 14:20:00,48.74,48.75,48.72,48.73,68900.0,35.1561,35.1633,35.1417,35.1489,68900.0
2012-10-08 14:30:00,48.73,48.75,48.71,48.75,103000.0,35.1489,35.1633,35.1345,35.1633,103000.0
2012-10-08 14:40:00,48.74,48.76,48.7,48.72,168300.0,35.1561,35.1705,35.1273,35.1417,168300.0
2012-10-08 14:50:00,48.72,48.72,48.65,48.67,125900.0,35.1417,35.1417,35.0912,35.1056,125900.0
2012-10-08 15:00:00,48.68,48.72,48.68,48.69,186900.0,35.1128,35.1417,35.1128,35.1201,186900.0
2012-10-08 15:10:00,48.7,48.72,48.68,48.68,135400.0,35.1273,35.1417,35.1128,35.1128,135400.0
2012-10-08 15:20:00,48.68,48.71,48.67,48.69,138400.0,35.1128,35.1345,35.1056,35.1201,138400.0
2012-10-08 15:30:00,48.69,48.72,48.68,48.7,134300.0,35.1201,35.1417,35.1128,35.1273,134300.0
2012-10-08 15:40:00,48.69,48.7,48.65,48.65,199000.0,35.1201,35.1273,35.0912,35.0912,199000.0
2012-10-08 15:50:00,48.66,48.66,48.63,48.63,320800.0,35.0984,35.0984,35.0768,35.0768,320800.0
2012-10-09 09:30:00,48.51,48.74,48.51,48.72,174800.0,34.9902,35.1561,34.9902,35.1417,174800.0
2012-10-09 09:40:00,48.73,48.76,48.65,48.66,191100.0,35.1489,35.1705,35.0912,35.0984,191100.0
2012-10-09 09:50:00,48.66,48.68,48.61,48.63,154400.0,35.0984,35.1128,35.0624,35.0768,154400.0
2012-10-09 10:00:00,48.63,48.69,48.49,48.6,191900.0,35.0768,35.1201,34.9758,35.0551,191900.0
2012-10-09 10:10:00,48.6,48.75,48.6,48.64,138000.0,35.0551,35.1633,35.0551,35.084,138000.0
2012-10-09 10:20:00,48.63,48.66,48.55,48.55,83400.0,35.0768,35.0984,35.0191,35.0191,83400.0
2012-10-09 10:30:00,48.55,48.6,48.47,48.47,350900.0,35.0191,35.0551,34.9614,34.9614,350900.0
2012-10-09 10:40:00,48.47,48.52,48.4,48.4,96600.0,34.9614,34.9974,34.9109,34.9109,96600.0
2012-10-09 10:50:00,48.4,48.4,48.19,48.25,180400.0,34.9109,34.9109,34.7594,34.8027,180400.0
2012-10-09 11:00:00,48.26,48.33,48.19,48.32,142700.0,34.8099,34.8604,34.7594,34.8532,142700.0
2012-10-09 11:10:00,48.32,48.33,48.24,48.28,153800.0,34.8532,34.8604,34.7955,34.8243,153800.0
2012-10-09 11:20:00,48.28,48.28,48.17,48.17,107200.0,34.8243,34.8243,34.745,34.745,107200.0
2012-10-09 11:30:00,48.17,48.23,48.13,48.16,119200.0,34.745,34.7883,34.7161,34.7378,119200.0
2012-10-09 11:40:00,48.15,48.16,48.08,48.12,94500.0,34.7306,34.7378,34.6801,34.7089,94500.0
2012-10-09 11:50:00,48.13,48.15,48.12,48.12,59600.0,34.7161,34.7306,34.7089,34.7089,59600.0
2012-10-09 12:00:00,48.13,48.17,48.12,48.16,84300.0,34.7161,34.745,34.7089,34.7378,84300.0
2012-10-09 12:10:00,48.17,48.18,48.12,48.13,124700.0,34.745,34.7522,34.7089,34.7161,124700.0
2012-10-09 12:20:00,48.13,48.13,48.06,48.07,56000.0,34.7161,34.7161,34.6656,34.6729,56000.0
2012-10-09 12:30:00,48.07,48.08,47.99,48.0,155100.0,34.6729,34.6801,34.6151,34.6224,155100.0
2012-10-09 12:40:00,48.0,48.04,47.95,48.03,128300.0,34.6224,34.6512,34.5863,34.644,128300.0
2012-10-09 12:50:00,48.04,48.09,48.03,48.09,44500.0,34.6512,34.6873,34.644,34.6873,44500.0
2012-10-09 13:00:00,48.09,48.14,48.08,48.14,80400.0,34.6873,34.7233,34.6801,34.7233,80400.0
2012-10-09 13:10:00,48.15,48.18,48.13,48.16,83600.0,34.7306,34.7522,34.7161,34.7378,83600.0
2012-10-09 13:20:00,48.16,48.19,48.13,48.17,54300.0,34.7378,34.7594,34.7161,34.745,54300.0
2012-10-09 13:30:00,48.17,48.23,48.17,48.2,78000.0,34.745,34.7883,34.745,34.7666,78000.0
2012-10-09 13:40:00,48.21,48.21,48.14,48.15,58000.0,34.7738,34.7738,34.7233,34.7306,58000.0
2012-10-09 13:50:00,48.15,48.17,48.13,48.13,93000.0,34.7306,34.745,34.7161,34.7161,93000.0
2012-10-09 14:00:00,48.14,48.15,48.09,48.15,84900.0,34.7233,34.7306,34.6873,34.7306,84900.0
2012-10-09 14:10:00,48.15,48.18,48.12,48.17,96700.0,34.7306,34.7522,34.7089,34.745,96700.0
2012-10-09 14:20:00,48.18,48.24,48.18,48.22,74200.0,34.7522,34.7955,34.7522,34.781,74200.0
2012-10-09 14:30:00,48.22,48.25,48.2,48.21,73800.0,34.781,34.8027,34.7666,34.7738,73800.0
2012-10-09 14:40:00,48.21,48.27,48.16,48.26,137600.0,34.7738,34.8171,34.7378,34.8099,137600.0
2012-10-09 14:50:00,48.26,48.28,48.24,48.25,84700.0,34.8099,34.8243,34.7955,34.8027,84700.0
2012-10-09 15:00:00,48.26,48.29,48.24,48.29,115600.0,34.8099,34.8315,34.7955,34.8315,115600.0
2012-10-09 15:10:00,48.29,48.3,48.24,48.24,112200.0,34.8315,34.8388,34.7955,34.7955,112200.0
2012-10-09 15:20:00,48.24,48.27,48.22,48.24,130900.0,34.7955,34.8171,34.781,34.7955,130900.0
2012-10-09 15:30:00,48.24,48.26,48.18,48.19,211200.0,34.7955,34.8099,34.7522,34.7594,211200.0
2012-10-09 15:40:00,48.18,48.24,48.17,48.19,249000.0,34.7522,34.7955,34.745,34.7594,249000.0
2012-10-09 15:50:00,48.19,48.2,48.02,48.03,899800.0,34.7594,34.7666,34.6368,34.644,899800.0
2012-10-10 09:30:00,48.21,48.39,48.06,48.39,307800.0,34.7738,34.9037,34.6656,34.9037,307800.0
2012-10-10 09:40:00,48.39,48.49,48.2,48.2,225600.0,34.9037,34.9758,34.7666,34.7666,225600.0
2012-10-10 09:50:00,48.22,48.45,48.19,48.45,139500.0,34.781,34.9469,34.7594,34.9469,139500.0
2012-10-10 10:00:00,48.44,48.45,48.31,48.31,145700.0,34.9397,34.9469,34.846,34.846,145700.0
2012-10-10 10:10:00,48.32,48.32,48.24,48.26,425300.0,34.8532,34.8532,34.7955,34.8099,425300.0
2012-10-10 10:20:00,48.27,48.3,48.25,48.29,112300.0,34.8171,34.8388,34.8027,34.8315,112300.0
2012-10-10 10:30:00,48.28,48.38,48.28,48.38,99300.0,34.8243,34.8965,34.8243,34.8965,99300.0
2012-10-10 10:40:00,48.38,48.41,48.36,48.37,187500.0,34.8965,34.9181,34.882,34.8892,187500.0
2012-10-10 10:50:00,48.37,48.45,48.33,48.34,223200.0,34.8892,34.9469,34.8604,34.8676,223200.0
2012-10-10 11:00:00,48.34,48.39,48.29,48.38,64300.0,34.8676,34.9037,34.8315,34.8965,64300.0
2012-10-10 11:10:00,48.39,48.41,48.35,48.35,68900.0,34.9037,34.9181,34.8748,34.8748,68900.0
2012-10-10 11:20:00,48.36,48.42,48.34,48.42,58000.0,34.882,34.9253,34.8676,34.9253,58000.0
2012-10-10 11:30:00,48.41,48.41,48.31,48.33,62800.0,34.9181,34.9181,34.846,34.8604,62800.0
2012-10-10 11:40:00,48.33,48.33,48.26,48.27,140800.0,34.8604,34.8604,34.8099,34.8171,140800.0
2012-10-10 11:50:00,48.26,48.27,48.18,48.24,77100.0,34.8099,34.8171,34.7522,34.7955,77100.0
2012-10-10 12:00:00,48.24,48.3,48.24,48.3,49000.0,34.7955,34.8388,34.7955,34.8388,49000.0
2012-10-10 12:10:00,48.3,48.31,48.23,48.25,126900.0,34.8388,34.846,34.7883,34.8027,126900.0
2012-10-10 12:20:00,48.24,48.26,48.22,48.25,57500.0,34.7955,34.8099,34.781,34.8027,57500.0
2012-10-10 12:30:00,48.25,48.25,48.15,48.17,69000.0,34.8027,34.8027,34.7306,34.745,69000.0
2012-10-10 12:40:00,48.17,48.19,48.15,48.18,71500.0,34.745,34.7594,34.7306,34.7522,71500.0
2012-10-10 12:50:00,48.17,48.19,48.07,48.08,70000.0,34.745,34.7594,34.6729,34.6801,70000.0
2012-10-10 13:00:00,48.08,48.1,48.04,48.1,95700.0,34.6801,34.6945,34.6512,34.6945,95700.0
2012-10-10 13:10:00,48.1,48.2,48.09,48.2,61000.0,34.6945,34.7666,34.6873,34.7666,61000.0
2012-10-10 13:20:00,48.2,48.24,48.17,48.18,75400.0,34.7666,34.7955,34.745,34.7522,75400.0
2012-10-10 13:30:00,48.17,48.19,48.11,48.12,73900.0,34.745,34.7594,34.7017,34.7089,73900.0
2012-10-10 13:40:00,48.11,48.12,48.04,48.1,100500.0,34.7017,34.7089,34.6512,34.6945,100500.0
2012-10-10 13:50:00,48.1,48.12,48.06,48.08,41500.0,34.6945,34.7089,34.6656,34.6801,41500.0
2012-10-10 14:00:00,48.09,48.2,48.09,48.2,101800.0,34.6873,34.7666,34.6873,34.7666,101800.0
2012-10-10 14:10:00,48.2,48.2,48.14,48.17,56400.0,34.7666,34.7666,34.7233,34.745,56400.0
2012-10-10 14:20:00,48.17,48.18,48.1,48.13,79000.0,34.745,34.7522,34.6945,34.7161,79000.0
2012-10-10 14:30:00,48.13,48.15,48.08,48.09,57000.0,34.7161,34.7306,34.6801,34.6873,57000.0
2012-10-10 14:40:00,48.08,48.09,48.03,48.06,88700.0,34.6801,34.6873,34.644,34.6656,88700.0
2012-10-10 14:50:00,48.06,48.12,48.06,48.09,92500.0,34.6656,34.7089,34.6656,34.6873,92500.0
2012-10-10 15:00:00,48.09,48.12,48.01,48.04,130400.0,34.6873,34.7089,34.6296,34.6512,130400.0
2012-10-10 15:10:00,48.04,48.07,48.02,48.04,174200.0,34.6512,34.6729,34.6368,34.6512,174200.0
2012-10-10 15:20:00,48.04,48.05,47.97,48.02,152300.0,34.6512,34.6584,34.6007,34.6368,152300.0
2012-10-10 15:30:00,48.02,48.02,47.95,48.02,190500.0,34.6368,34.6368,34.5863,34.6368,190500.0
2012-10-10 15:40:00,48.01,48.07,48.01,48.07,263300.0,34.6296,34.6729,34.6296,34.6729,263300.0
2012-10-10 15:50:00,48.07,48.07,47.99,48.05,398600.0,34.6729,34.6729,34.6151,34.6584,398600.0
2012-10-11 09:30:00,48.38,48.4,47.97,48.29,170700.0,34.8965,34.9109,34.6007,34.8315,170700.0
2012-10-11 09:40:00,48.29,48.49,48.29,48.35,95800.0,34.8315,34.9758,34.8315,34.8748,95800.0
2012-10-11 09:50:00,48.35,48.39,48.32,48.34,92600.0,34.8748,34.9037,34.8532,34.8676,92600.0
2012-10-11 10:00:00,48.33,48.35,48.29,48.33,87200.0,34.8604,34.8748,34.8315,34.8604,87200.0
2012-10-11 10:10:00,48.34,48.39,48.31,48.39,165500.0,34.8676,34.9037,34.846,34.9037,165500.0
2012-10-11 10:20:00,48.39,48.43,48.37,48.38,97300.0,34.9037,34.9325,34.8892,34.8965,97300.0
2012-10-11 10:30:00,48.38,48.39,48.32,48.33,100000.0,34.8965,34.9037,34.8532,34.8604,100000.0
2012-10-11 10:40:00,48.32,48.39,48.32,48.37,97200.0,34.8532,34.9037,34.8532,34.8892,97200.0
2012-10-11 10:50:00,48.38,48.41,48.37,48.39,123800.0,34.8965,34.9181,34.8892,34.9037,123800.0
2012-10-11 11:00:00,48.39,48.42,48.38,48.39,76600.0,34.9037,34.9253,34.8965,34.9037,76600.0
2012-10-11 11:10:00,48.39,48.4,48.29,48.3,123300.0,34.9037,34.9109,34.8315,34.8388,123300.0
2012-10-11 11:20:00,48.3,48.34,48.3,48.31,47300.0,34.8388,34.8676,34.8388,34.846,47300.0
2012-10-11 11:30:00,48.3,48.31,48.22,48.23,88800.0,34.8388,34.846,34.781,34.7883,88800.0
2012-10-11 11:40:00,48.22,48.22,48.12,48.13,82800.0,34.781,34.781,34.7089,34.7161,82800.0
2012-10-11 11:50:00,48.14,48.14,47.96,47.97,133600.0,34.7233,34.7233,34.5935,34.6007,133600.0
2012-10-11 12:00:00,47.97,47.97,47.92,47.94,114000.0,34.6007,34.6007,34.5647,34.5791,114000.0
2012-10-11 12:10:00,47.94,47.94,47.87,47.88,124300.0,34.5791,34.5791,34.5286,34.5358,124300.0
2012-10-11 12:20:00,47.88,47.88,47.79,47.8,141900.0,34.5358,34.5358,34.4709,34.4781,141900.0
2012-10-11 12:30:00,47.8,47.8,47.74,47.79,140300.0,34.4781,34.4781,34.4348,34.4709,140300.0
2012-10-11 12:40:00,47.79,47.81,47.76,47.81,118600.0,34.4709,34.4853,34.4493,34.4853,118600.0
2012-10-11 12:50:00,47.81,47.83,47.75,47.76,120000.0,34.4853,34.4997,34.442,34.4493,120000.0
2012-10-11 13:00:00,47.77,47.93,47.75,47.9,156700.0,34.4565,34.5719,34.442,34.5502,156700.0
2012-10-11 13:10:00,47.9,47.91,47.83,47.86,74500.0,34.5502,34.5574,34.4997,34.5214,74500.0
2012-10-11 13:20:00,47.87,47.87,47.8,47.83,78800.0,34.5286,34.5286,34.4781,34.4997,78800.0
2012-10-11 13:30:00,47.82,47.83,47.77,47.83,73900.0,34.4925,34.4997,34.4565,34.4997,73900.0
2012-10-11 13:40:00,47.83,47.84,47.73,47.73,129600.0,34.4997,34.507,34.4276,34.4276,129600.0
2012-10-11 13:50:00,47.73,47.74,47.67,47.67,165900.0,34.4276,34.4348,34.3843,34.3843,165900.0
2012-10-11 14:00:00,47.67,47.69,47.55,47.56,240000.0,34.3843,34.3988,34.2978,34.305,240000.0
2012-10-11 14:10:00,47.56,47.68,47.55,47.68,123000.0,34.305,34.3915,34.2978,34.3915,123000.0
2012-10-11 14:20:00,47.69,47.72,47.62,47.72,70300.0,34.3988,34.4204,34.3483,34.4204,70300.0
2012-10-11 14:30:00,47.71,47.74,47.7,47.73,59700.0,34.4132,34.4348,34.406,34.4276,59700.0
2012-10-11 14:40:00,47.73,47.74,47.62,47.65,120200.0,34.4276,34.4348,34.3483,34.3699,120200.0
2012-10-11 14:50:00,47.65,47.71,47.64,47.64,258300.0,34.3699,34.4132,34.3627,34.3627,258300.0
2012-10-11 15:00:00,47.64,47.77,47.64,47.73,117000.0,34.3627,34.4565,34.3627,34.4276,117000.0
2012-10-11 15:10:00,47.74,47.8,47.73,47.74,110400.0,34.4348,34.4781,34.4276,34.4348,110400.0
2012-10-11 15:20:00,47.74,47.82,47.73,47.79,107400.0,34.4348,34.4925,34.4276,34.4709,107400.0
2012-10-11 15:30:00,47.8,47.8,47.74,47.74,201900.0,34.4781,34.4781,34.4348,34.4348,201900.0
2012-10-11 15:40:00,47.74,47.78,47.71,47.73,326200.0,34.4348,34.4637,34.4132,34.4276,326200.0
2012-10-11 15:50:00,47.72,47.75,47.58,47.6,719900.0,34.4204,34.442,34.3194,34.3338,719900.0
2012-10-12 09:30:00,47.48,47.49,47.11,47.31,466200.0,34.2473,34.2545,33.9804,34.1247,466200.0
2012-10-12 09:40:00,47.32,47.36,47.17,47.23,274900.0,34.1319,34.1607,34.0237,34.067,274900.0
2012-10-12 09:50:00,47.23,47.25,47.18,47.2,233800.0,34.067,34.0814,34.0309,34.0453,233800.0
2012-10-12 10:00:00,47.21,47.31,47.19,47.25,275200.0,34.0525,34.1247,34.0381,34.0814,275200.0
2012-10-12 10:10:00,47.24,47.25,47.17,47.18,164500.0,34.0742,34.0814,34.0237,34.0309,164500.0
2012-10-12 10:20:00,47.18,47.18,47.08,47.09,213600.0,34.0309,34.0309,33.9588,33.966,213600.0
2012-10-12 10:30:00,47.09,47.1,47.02,47.02,147200.0,33.966,33.9732,33.9155,33.9155,147200.0
2012-10-12 10:40:00,47.02,47.03,46.91,46.97,226000.0,33.9155,33.9227,33.8361,33.8794,226000.0
2012-10-12 10:50:00,46.97,47.07,46.96,47.03,240700.0,33.8794,33.9516,33.8722,33.9227,240700.0
2012-10-12 11:00:00,47.03,47.17,47.02,47.16,179100.0,33.9227,34.0237,33.9155,34.0165,179100.0
2012-10-12 11:10:00,47.16,47.17,47.02,47.07,237600.0,34.0165,34.0237,33.9155,33.9516,237600.0
2012-10-12 11:20:00,47.08,47.12,47.07,47.09,126800.0,33.9588,33.9876,33.9516,33.966,126800.0
2012-10-12 11:30:00,47.09,47.09,46.89,46.89,188400.0,33.966,33.966,33.8217,33.8217,188400.0
2012-10-12 11:40:00,46.9,46.92,46.75,46.87,234200.0,33.8289,33.8434,33.7207,33.8073,234200.0
2012-10-12 11:50:00,46.87,47.01,46.86,46.98,239800.0,33.8073,33.9083,33.8001,33.8866,239800.0
2012-10-12 12:00:00,46.98,47.06,46.95,47.05,238000.0,33.8866,33.9443,33.865,33.9371,238000.0
2012-10-12 12:10:00,47.05,47.14,47.04,47.11,121700.0,33.9371,34.002,33.9299,33.9804,121700.0
2012-10-12 12:20:00,47.12,47.12,47.07,47.08,69300.0,33.9876,33.9876,33.9516,33.9588,69300.0
2012-10-12 12:30:00,47.08,47.14,47.07,47.07,101100.0,33.9588,34.002,33.9516,33.9516,101100.0
2012-10-12 12:40:00,47.08,47.1,47.01,47.04,103900.0,33.9588,33.9732,33.9083,33.9299,103900.0
2012-10-12 12:50:00,47.03,47.1,47.03,47.09,78200.0,33.9227,33.9732,33.9227,33.966,78200.0
2012-10-12 13:00:00,47.1,47.1,47.05,47.1,68300.0,33.9732,33.9732,33.9371,33.9732,68300.0
2012-10-12 13:10:00,47.09,47.11,47.04,47.1,73000.0,33.966,33.9804,33.9299,33.9732,73000.0
2012-10-12 13:20:00,47.1,47.11,47.07,47.07,60100.0,33.9732,33.9804,33.9516,33.9516,60100.0
2012-10-12 13:30:00,47.08,47.1,47.05,47.09,68800.0,33.9588,33.9732,33.9371,33.966,68800.0
2012-10-12 13:40:00,47.1,47.11,47.02,47.02,61000.0,33.9732,33.9804,33.9155,33.9155,61000.0
2012-10-12 13:50:00,47.03,47.12,47.02,47.06,105300.0,33.9227,33.9876,33.9155,33.9443,105300.0
2012-10-12 14:00:00,47.07,47.08,47.04,47.04,89700.0,33.9516,33.9588,33.9299,33.9299,89700.0
2012-10-12 14:10:00,47.04,47.06,47.02,47.02,76700.0,33.9299,33.9443,33.9155,33.9155,76700.0
2012-10-12 14:20:00,47.02,47.07,46.99,47.03,146400.0,33.9155,33.9516,33.8938,33.9227,146400.0
2012-10-12 14:30:00,47.04,47.08,47.03,47.07,77100.0,33.9299,33.9588,33.9227,33.9516,77100.0
2012-10-12 14:40:00,47.07,47.09,47.02,47.09,84100.0,33.9516,33.966,33.9155,33.966,84100.0
2012-10-12 14:50:00,47.09,47.14,47.08,47.1,122500.0,33.966,34.002,33.9588,33.9732,122500.0
2012-10-12 15:00:00,47.09,47.11,47.06,47.11,97700.0,33.966,33.9804,33.9443,33.9804,97700.0
2012-10-12 15:10:00,47.1,47.17,47.09,47.15,127500.0,33.9732,34.0237,33.966,34.0093,127500.0
2012-10-12 15:20:00,47.15,47.16,47.07,47.08,165300.0,34.0093,34.0165,33.9516,33.9588,165300.0
2012-10-12 15:30:00,47.09,47.12,47.08,47.09,137100.0,33.966,33.9876,33.9588,33.966,137100.0
2012-10-12 15:40:00,47.09,47.16,47.08,47.1,280400.0,33.966,34.0165,33.9588,33.9732,280400.0
2012-10-12 15:50:00,47.1,47.15,47.08,47.08,607500.0,33.9732,34.0093,33.9588,33.9588,607500.0
2012-10-15 09:30:00,47.23,47.23,47.06,47.06,144300.0,34.067,34.067,33.9443,33.9443,144300.0
2012-10-15 09:40:00,47.06,47.07,46.93,47.05,121300.0,33.9443,33.9516,33.8506,33.9371,121300.0
2012-10-15 09:50:00,47.06,47.18,47.06,47.14,148600.0,33.9443,34.0309,33.9443,34.002,148600.0
2012-10-15 10:00:00,47.14,47.14,47.05,47.08,123600.0,34.002,34.002,33.9371,33.9588,123600.0
2012-10-15 10:10:00,47.08,47.08,47.01,47.07,125800.0,33.9588,33.9588,33.9083,33.9516,125800.0
2012-10-15 10:20:00,47.07,47.07,46.98,46.98,153000.0,33.9516,33.9516,33.8866,33.8866,153000.0
2012-10-15 10:30:00,46.99,47.03,46.98,46.99,102800.0,33.8938,33.9227,33.8866,33.8938,102800.0
2012-10-15 10:40:00,46.99,47.01,46.97,46.98,92300.0,33.8938,33.9083,33.8794,33.8866,92300.0
2012-10-15 10:50:00,46.98,46.98,46.93,46.95,160500.0,33.8866,33.8866,33.8506,33.865,160500.0
2012-10-15 11:00:00,46.95,46.96,46.94,46.94,124200.0,33.865,33.8722,33.8578,33.8578,124200.0
2012-10-15 11:10:00,46.94,46.95,46.92,46.94,101100.0,33.8578,33.865,33.8434,33.8578,101100.0
2012-10-15 11:20:00,46.94,46.96,46.92,46.94,113900.0,33.8578,33.8722,33.8434,33.8578,113900.0
2012-10-15 11:30:00,46.94,47.01,46.94,46.94,142900.0,33.8578,33.9083,33.8578,33.8578,142900.0
2012-10-15 11:40:00,46.95,47.05,46.94,46.99,93200.0,33.865,33.9371,33.8578,33.8938,93200.0
2012-10-15 11:50:00,47.0,47.01,46.98,47.0,72700.0,33.9011,33.9083,33.8866,33.9011,72700.0
2012-10-15 12:00:00,47.0,47.01,46.98,47.0,79200.0,33.9011,33.9083,33.8866,33.9011,79200.0
2012-10-15 12:10:00,47.0,47.01,46.98,46.99,67600.0,33.9011,33.9083,33.8866,33.8938,67600.0
2012-10-15 12:20:00,46.99,47.03,46.98,47.03,95900.0,33.8938,33.9227,33.8866,33.9227,95900.0
2012-10-15 12:30:00,47.03,47.07,47.01,47.05,139200.0,33.9227,33.9516,33.9083,33.9371,139200.0
2012-10-15 12:40:00,47.05,47.07,47.03,47.04,68200.0,33.9371,33.9516,33.9227,33.9299,68200.0
2012-10-15 12:50:00,47.05,47.05,47.01,47.01,45700.0,33.9371,33.9371,33.9083,33.9083,45700.0
2012-10-15 13:00:00,47.02,47.05,47.01,47.04,70000.0,33.9155,33.9371,33.9083,33.9299,70000.0
2012-10-15 13:10:00,47.05,47.07,47.05,47.05,47100.0,33.9371,33.9516,33.9371,33.9371,47100.0
2012-10-15 13:20:00,47.06,47.09,47.05,47.08,53900.0,33.9443,33.966,33.9371,33.9588,53900.0
2012-10-15 13:30:00,47.08,47.1,47.06,47.06,51000.0,33.9588,33.9732,33.9443,33.9443,51000.0
2012-10-15 13:40:00,47.07,47.07,47.04,47.06,84300.0,33.9516,33.9516,33.9299,33.9443,84300.0
2012-10-15 13:50:00,47.07,47.07,47.03,47.03,81400.0,33.9516,33.9516,33.9227,33.9227,81400.0
2012-10-15 14:00:00,47.03,47.05,47.02,47.03,62100.0,33.9227,33.9371,33.9155,33.9227,62100.0
2012-10-15 14:10:00,47.02,47.04,47.0,47.01,71400.0,33.9155,33.9299,33.9011,33.9083,71400.0
2012-10-15 14:20:00,47.01,47.05,47.0,47.04,47800.0,33.9083,33.9371,33.9011,33.9299,47800.0
2012-10-15 14:30:00,47.04,47.05,47.0,47.01,54400.0,33.9299,33.9371,33.9011,33.9083,54400.0
2012-10-15 14:40:00,47.02,47.02,46.98,47.01,64800.0,33.9155,33.9155,33.8866,33.9083,64800.0
2012-10-15 14:50:00,47.01,47.05,47.01,47.03,351900.0,33.9083,33.9371,33.9083,33.9227,351900.0
2012-10-15 15:00:00,47.03,47.06,47.01,47.03,73100.0,33.9227,33.9443,33.9083,33.9227,73100.0
2012-10-15 15:10:00,47.03,47.08,47.02,47.07,98400.0,33.9227,33.9588,33.9155,33.9516,98400.0
2012-10-15 15:20:00,47.06,47.08,47.03,47.06,87600.0,33.9443,33.9588,33.9227,33.9443,87600.0
2012-10-15 15:30:00,47.07,47.07,47.02,47.04,163100.0,33.9516,33.9516,33.9155,33.9299,163100.0
2012-10-15 15:40:00,47.04,47.1,47.04,47.1,213700.0,33.9299,33.9732,33.9299,33.9732,213700.0
2012-10-15 15:50:00,47.09,47.1,47.06,47.08,361300.0,33.966,33.9732,33.9443,33.9588,361300.0
2012-10-16 09:30:00,47.44,47.47,47.25,47.3,201900.0,34.2184,34.2401,34.0814,34.1175,201900.0
2012-10-16 09:40:00,47.3,47.31,47.17,47.18,133600.0,34.1175,34.1247,34.0237,34.0309,133600.0
2012-10-16 09:50:00,47.19,47.2,47.13,47.16,219000.0,34.0381,34.0453,33.9948,34.0165,219000.0
2012-10-16 10:00:00,47.15,47.16,47.1,47.11,153800.0,34.0093,34.0165,33.9732,33.9804,153800.0
2012-10-16 10:10:00,47.11,47.11,47.01,47.01,267700.0,33.9804,33.9804,33.9083,33.9083,267700.0
2012-10-16 10:20:00,47.01,47.02,46.95,47.01,164500.0,33.9083,33.9155,33.865,33.9083,164500.0
2012-10-16 10:30:00,47.02,47.15,47.02,47.11,140100.0,33.9155,34.0093,33.9155,33.9804,140100.0
2012-10-16 10:40:00,47.11,47.12,47.04,47.04,56700.0,33.9804,33.9876,33.9299,33.9299,56700.0
2012-10-16 10:50:00,47.05,47.05,46.97,47.0,142500.0,33.9371,33.9371,33.8794,33.9011,142500.0
2012-10-16 11:00:00,47.01,47.05,47.0,47.04,79400.0,33.9083,33.9371,33.9011,33.9299,79400.0
2012-10-16 11:10:00,47.05,47.05,47.04,47.04,59900.0,33.9371,33.9371,33.9299,33.9299,59900.0
2012-10-16 11:20:00,47.04,47.05,47.01,47.03,121800.0,33.9299,33.9371,33.9083,33.9227,121800.0
2012-10-16 11:30:00,47.04,47.05,47.01,47.04,95700.0,33.9299,33.9371,33.9083,33.9299,95700.0
2012-10-16 11:40:00,47.05,47.05,47.01,47.02,72600.0,33.9371,33.9371,33.9083,33.9155,72600.0
2012-10-16 11:50:00,47.01,47.02,47.01,47.01,38800.0,33.9083,33.9155,33.9083,33.9083,38800.0
2012-10-16 12:00:00,47.02,47.02,46.97,47.0,165900.0,33.9155,33.9155,33.8794,33.9011,165900.0
2012-10-16 12:10:00,47.0,47.01,46.98,46.98,118300.0,33.9011,33.9083,33.8866,33.8866,118300.0
2012-10-16 12:20:00,46.99,46.99,46.9,46.91,108700.0,33.8938,33.8938,33.8289,33.8361,108700.0
2012-10-16 12:30:00,46.91,46.92,46.82,46.82,246500.0,33.8361,33.8434,33.7712,33.7712,246500.0
2012-10-16 12:40:00,46.83,46.91,46.8,46.9,165100.0,33.7784,33.8361,33.7568,33.8289,165100.0
2012-10-16 12:50:00,46.9,47.02,46.9,47.02,172300.0,33.8289,33.9155,33.8289,33.9155,172300.0
2012-10-16 13:00:00,47.01,47.07,47.01,47.05,136100.0,33.9083,33.9516,33.9083,33.9371,136100.0
2012-10-16 13:10:00,47.05,47.05,47.02,47.05,52700.0,33.9371,33.9371,33.9155,33.9371,52700.0
2012-10-16 13:20:00,47.05,47.05,47.02,47.02,50500.0,33.9371,33.9371,33.9155,33.9155,50500.0
2012-10-16 13:30:00,47.03,47.04,46.99,47.04,95800.0,33.9227,33.9299,33.8938,33.9299,95800.0
2012-10-16 13:40:00,47.03,47.05,47.01,47.01,104800.0,33.9227,33.9371,33.9083,33.9083,104800.0
2012-10-16 13:50:00,47.02,47.07,47.01,47.07,175100.0,33.9155,33.9516,33.9083,33.9516,175100.0
2012-10-16 14:00:00,47.07,47.07,47.03,47.03,73400.0,33.9516,33.9516,33.9227,33.9227,73400.0
2012-10-16 14:10:00,47.04,47.04,46.9,46.92,153200.0,33.9299,33.9299,33.8289,33.8434,153200.0
2012-10-16 14:20:00,46.91,46.99,46.91,46.97,102500.0,33.8361,33.8938,33.8361,33.8794,102500.0
2012-10-16 14:30:00,46.97,46.97,46.91,46.95,166000.0,33.8794,33.8794,33.8361,33.865,166000.0
2012-10-16 14:40:00,46.94,46.97,46.94,46.94,77000.0,33.8578,33.8794,33.8578,33.8578,77000.0
2012-10-16 14:50:00,46.95,46.97,46.93,46.96,93400.0,33.865,33.8794,33.8506,33.8722,93400.0
2012-10-16 15:00:00,46.97,47.0,46.97,47.0,105500.0,33.8794,33.9011,33.8794,33.9011,105500.0
2012-10-16 15:10:00,46.99,47.0,46.96,46.97,124200.0,33.8938,33.9011,33.8722,33.8794,124200.0
2012-10-16 15:20:00,46.96,46.97,46.9,46.9,160700.0,33.8722,33.8794,33.8289,33.8289,160700.0
2012-10-16 15:30:00,46.91,46.91,46.89,46.9,315600.0,33.8361,33.8361,33.8217,33.8289,315600.0
2012-10-16 15:40:00,46.9,46.95,46.89,46.95,450300.0,33.8289,33.865,33.8217,33.865,450300.0
2012-10-16 15:50:00,46.94,46.98,46.89,46.91,729000.0,33.8578,33.8866,33.8217,33.8361,729000.0
2012-10-17 09:30:00,47.12,47.33,46.9,47.09,205500.0,33.9876,34.1391,33.8289,33.966,205500.0
2012-10-17 09:40:00,47.09,47.23,47.01,47.05,242800.0,33.966,34.067,33.9083,33.9371,242800.0
2012-10-17 09:50:00,47.04,47.1,47.0,47.08,302300.0,33.9299,33.9732,33.9011,33.9588,302300.0
2012-10-17 10:00:00,47.08,47.19,47.05,47.15,652100.0,33.9588,34.0381,33.9371,34.0093,652100.0
2012-10-17 10:10:00,47.15,47.15,47.08,47.12,217800.0,34.0093,34.0093,33.9588,33.9876,217800.0
2012-10-17 10:20:00,47.12,47.15,47.09,47.14,144600.0,33.9876,34.0093,33.966,34.002,144600.0
2012-10-17 10:30:00,47.14,47.17,47.12,47.13,243500.0,34.002,34.0237,33.9876,33.9948,243500.0
2012-10-17 10:40:00,47.13,47.15,47.08,47.1,181500.0,33.9948,34.0093,33.9588,33.9732,181500.0
2012-10-17 10:50:00,47.1,47.11,47.07,47.09,121100.0,33.9732,33.9804,33.9516,33.966,121100.0
2012-10-17 11:00:00,47.09,47.09,46.98,47.0,139800.0,33.966,33.966,33.8866,33.9011,139800.0
2012-10-17 11:10:00,47.0,47.03,46.78,46.8,319500.0,33.9011,33.9227,33.7424,33.7568,319500.0
2012-10-17 11:20:00,46.8,46.82,46.6,46.65,311500.0,33.7568,33.7712,33.6125,33.6486,311500.0
2012-10-17 11:30:00,46.65,46.74,46.63,46.71,133000.0,33.6486,33.7135,33.6342,33.6919,133000.0
2012-10-17 11:40:00,46.72,46.72,46.58,46.58,161300.0,33.6991,33.6991,33.5981,33.5981,161300.0
2012-10-17 11:50:00,46.59,46.67,46.57,46.67,125500.0,33.6053,33.663,33.5909,33.663,125500.0
2012-10-17 12:00:00,46.67,46.7,46.64,46.69,138300.0,33.663,33.6847,33.6414,33.6775,138300.0
2012-10-17 12:10:00,46.69,46.7,46.67,46.67,82400.0,33.6775,33.6847,33.663,33.663,82400.0
2012-10-17 12:20:00,46.67,46.89,46.66,46.69,136000.0,33.663,33.8217,33.6558,33.6775,136000.0
2012-10-17 12:30:00,46.68,46.76,46.68,46.68,217100.0,33.6702,33.728,33.6702,33.6702,217100.0
2012-10-17 12:40:00,46.69,46.77,46.69,46.77,83600.0,33.6775,33.7352,33.6775,33.7352,83600.0
2012-10-17 12:50:00,46.76,46.79,46.72,46.72,119400.0,33.728,33.7496,33.6991,33.6991,119400.0
2012-10-17 13:00:00,46.72,46.74,46.66,46.74,175900.0,33.6991,33.7135,33.6558,33.7135,175900.0
2012-10-17 13:10:00,46.74,46.77,46.73,46.73,107600.0,33.7135,33.7352,33.7063,33.7063,107600.0
2012-10-17 13:20:00,46.74,46.79,46.73,46.77,91500.0,33.7135,33.7496,33.7063,33.7352,91500.0
2012-10-17 13:30:00,46.77,46.81,46.73,46.73,150800.0,33.7352,33.764,33.7063,33.7063,150800.0
2012-10-17 13:40:00,46.73,46.74,46.56,46.62,155700.0,33.7063,33.7135,33.5837,33.627,155700.0
2012-10-17 13:50:00,46.63,46.64,46.51,46.55,206700.0,33.6342,33.6414,33.5476,33.5765,206700.0
2012-10-17 14:00:00,46.55,46.57,46.49,46.5,166600.0,33.5765,33.5909,33.5332,33.5404,166600.0
2012-10-17 14:10:00,46.5,46.52,46.46,46.48,229700.0,33.5404,33.5548,33.5116,33.526,229700.0
2012-10-17 14:20:00,46.48,46.59,46.48,46.58,126800.0,33.526,33.6053,33.526,33.5981,126800.0
2012-10-17 14:30:00,46.59,46.67,46.58,46.67,118600.0,33.6053,33.663,33.5981,33.663,118600.0
2012-10-17 14:40:00,46.66,46.67,46.6,46.65,197600.0,33.6558,33.663,33.6125,33.6486,197600.0
2012-10-17 14:50:00,46.65,46.66,46.63,46.64,98100.0,33.6486,33.6558,33.6342,33.6414,98100.0
2012-10-17 15:00:00,46.65,46.7,46.64,46.68,144000.0,33.6486,33.6847,33.6414,33.6702,144000.0
2012-10-17 15:10:00,46.69,46.7,46.67,46.69,166200.0,33.6775,33.6847,33.663,33.6775,166200.0
2012-10-17 15:20:00,46.69,46.76,46.69,46.71,132800.0,33.6775,33.728,33.6775,33.6919,132800.0
2012-10-17 15:30:00,46.72,46.72,46.64,46.65,179100.0,33.6991,33.6991,33.6414,33.6486,179100.0
2012-10-17 15:40:00,46.65,46.66,46.62,46.62,288200.0,33.6486,33.6558,33.627,33.627,288200.0
2012-10-17 15:50:00,46.63,46.65,46.62,46.65,487600.0,33.6342,33.6486,33.627,33.6486,487600.0
2012-10-18 09:30:00,46.64,46.72,46.51,46.7,167200.0,33.7587,33.8166,33.6646,33.8022,167200.0
2012-10-18 09:40:00,46.7,46.71,46.58,46.62,135400.0,33.8022,33.8094,33.7153,33.7443,135400.0
2012-10-18 09:50:00,46.62,46.65,46.61,46.65,145400.0,33.7443,33.766,33.737,33.766,145400.0
2012-10-18 10:00:00,46.64,46.66,46.61,46.63,224100.0,33.7587,33.7732,33.737,33.7515,224100.0
2012-10-18 10:10:00,46.64,46.65,46.59,46.6,172900.0,33.7587,33.766,33.7225,33.7298,172900.0
2012-10-18 10:20:00,46.6,46.61,46.56,46.56,118800.0,33.7298,33.737,33.7008,33.7008,118800.0
2012-10-18 10:30:00,46.56,46.61,46.54,46.6,100500.0,33.7008,33.737,33.6864,33.7298,100500.0
2012-10-18 10:40:00,46.6,46.6,46.5,46.56,257700.0,33.7298,33.7298,33.6574,33.7008,257700.0
2012-10-18 10:50:00,46.57,46.69,46.57,46.66,221000.0,33.7081,33.7949,33.7081,33.7732,221000.0
2012-10-18 11:00:00,46.67,46.67,46.57,46.61,166700.0,33.7804,33.7804,33.7081,33.737,166700.0
2012-10-18 11:10:00,46.61,46.63,46.61,46.61,91300.0,33.737,33.7515,33.737,33.737,91300.0
2012-10-18 11:20:00,46.61,46.62,46.61,46.62,35400.0,33.737,33.7443,33.737,33.7443,35400.0
2012-10-18 11:30:00,46.62,46.62,46.58,46.59,107400.0,33.7443,33.7443,33.7153,33.7225,107400.0
2012-10-18 11:40:00,46.6,46.6,46.59,46.59,73400.0,33.7298,33.7298,33.7225,33.7225,73400.0
2012-10-18 11:50:00,46.59,46.6,46.59,46.59,177800.0,33.7225,33.7298,33.7225,33.7225,177800.0
2012-10-18 12:00:00,46.58,46.68,46.58,46.68,203700.0,33.7153,33.7877,33.7153,33.7877,203700.0
2012-10-18 12:10:00,46.68,46.72,46.66,46.71,68300.0,33.7877,33.8166,33.7732,33.8094,68300.0
2012-10-18 12:20:00,46.71,46.71,46.7,46.71,45600.0,33.8094,33.8094,33.8022,33.8094,45600.0
2012-10-18 12:30:00,46.7,46.79,46.68,46.78,244500.0,33.8022,33.8673,33.7877,33.8601,244500.0
2012-10-18 12:40:00,46.79,46.8,46.71,46.72,116300.0,33.8673,33.8745,33.8094,33.8166,116300.0
2012-10-18 12:50:00,46.72,46.75,46.71,46.74,95500.0,33.8166,33.8384,33.8094,33.8311,95500.0
2012-10-18 13:00:00,46.75,46.76,46.59,46.59,114100.0,33.8384,33.8456,33.7225,33.7225,114100.0
2012-10-18 13:10:00,46.59,46.6,46.53,46.54,66200.0,33.7225,33.7298,33.6791,33.6864,66200.0
2012-10-18 13:20:00,46.54,46.64,46.54,46.62,39700.0,33.6864,33.7587,33.6864,33.7443,39700.0
2012-10-18 13:30:00,46.62,46.64,46.59,46.59,60800.0,33.7443,33.7587,33.7225,33.7225,60800.0
2012-10-18 13:40:00,46.59,46.61,46.52,46.55,80600.0,33.7225,33.737,33.6719,33.6936,80600.0
2012-10-18 13:50:00,46.55,46.56,46.44,46.45,84400.0,33.6936,33.7008,33.614,33.6212,84400.0
2012-10-18 14:00:00,46.44,46.62,46.4,46.61,167200.0,33.614,33.7443,33.585,33.737,167200.0
2012-10-18 14:10:00,46.62,46.64,46.55,46.62,63500.0,33.7443,33.7587,33.6936,33.7443,63500.0
2012-10-18 14:20:00,46.62,46.63,46.53,46.53,65600.0,33.7443,33.7515,33.6791,33.6791,65600.0
2012-10-18 14:30:00,46.54,46.54,46.45,46.48,56700.0,33.6864,33.6864,33.6212,33.6429,56700.0
2012-10-18 14:40:00,46.47,46.55,46.45,46.5,170300.0,33.6357,33.6936,33.6212,33.6574,170300.0
2012-10-18 14:50:00,46.5,46.62,46.49,46.59,99500.0,33.6574,33.7443,33.6502,33.7225,99500.0
2012-10-18 15:00:00,46.6,46.63,46.56,46.63,116400.0,33.7298,33.7515,33.7008,33.7515,116400.0
2012-10-18 15:10:00,46.63,46.65,46.58,46.59,88000.0,33.7515,33.766,33.7153,33.7225,88000.0
2012-10-18 15:20:00,46.59,46.64,46.58,46.63,127700.0,33.7225,33.7587,33.7153,33.7515,127700.0
2012-10-18 15:30:00,46.64,46.65,46.6,46.62,125200.0,33.7587,33.766,33.7298,33.7443,125200.0
2012-10-18 15:40:00,46.61,46.7,46.6,46.67,174000.0,33.737,33.8022,33.7298,33.7804,174000.0
2012-10-18 15:50:00,46.67,46.67,46.58,46.6,314100.0,33.7804,33.7804,33.7153,33.7298,314100.0
2012-10-19 09:30:00,46.56,46.63,46.5,46.62,938700.0,33.7008,33.7515,33.6574,33.7443,938700.0
2012-10-19 09:40:00,46.61,46.66,46.53,46.58,132400.0,33.737,33.7732,33.6791,33.7153,132400.0
2012-10-19 09:50:00,46.57,46.65,46.54,46.57,250100.0,33.7081,33.766,33.6864,33.7081,250100.0
2012-10-19 10:00:00,46.57,46.6,46.55,46.6,97900.0,33.7081,33.7298,33.6936,33.7298,97900.0
2012-10-19 10:10:00,46.6,46.6,46.57,46.57,125600.0,33.7298,33.7298,33.7081,33.7081,125600.0
2012-10-19 10:20:00,46.57,46.66,46.56,46.61,92300.0,33.7081,33.7732,33.7008,33.737,92300.0
2012-10-19 10:30:00,46.61,46.63,46.53,46.63,110300.0,33.737,33.7515,33.6791,33.7515,110300.0
2012-10-19 10:40:00,46.63,46.65,46.59,46.63,93000.0,33.7515,33.766,33.7225,33.7515,93000.0
2012-10-19 10:50:00,46.63,46.68,46.62,46.67,89300.0,33.7515,33.7877,33.7443,33.7804,89300.0
2012-10-19 11:00:00,46.66,46.67,46.58,46.58,75200.0,33.7732,33.7804,33.7153,33.7153,75200.0
2012-10-19 11:10:00,46.59,46.6,46.53,46.54,51900.0,33.7225,33.7298,33.6791,33.6864,51900.0
2012-10-19 11:20:00,46.55,46.58,46.5,46.57,84600.0,33.6936,33.7153,33.6574,33.7081,84600.0
2012-10-19 11:30:00,46.57,46.58,46.5,46.52,68400.0,33.7081,33.7153,33.6574,33.6719,68400.0
2012-10-19 11:40:00,46.52,46.55,46.49,46.5,91400.0,33.6719,33.6936,33.6502,33.6574,91400.0
2012-10-19 11:50:00,46.5,46.53,46.45,46.5,101300.0,33.6574,33.6791,33.6212,33.6574,101300.0
2012-10-19 12:00:00,46.51,46.52,46.48,46.49,66100.0,33.6646,33.6719,33.6429,33.6502,66100.0
2012-10-19 12:10:00,46.5,46.52,46.42,46.43,111500.0,33.6574,33.6719,33.5995,33.6067,111500.0
2012-10-19 12:20:00,46.43,46.48,46.31,46.33,99200.0,33.6067,33.6429,33.5199,33.5343,99200.0
2012-10-19 12:30:00,46.34,46.37,46.3,46.31,106700.0,33.5416,33.5633,33.5126,33.5199,106700.0
2012-10-19 12:40:00,46.3,46.33,46.25,46.28,91100.0,33.5126,33.5343,33.4764,33.4982,91100.0
2012-10-19 12:50:00,46.29,46.3,46.23,46.27,122500.0,33.5054,33.5126,33.462,33.4909,122500.0
2012-10-19 13:00:00,46.27,46.32,46.25,46.31,83700.0,33.4909,33.5271,33.4764,33.5199,83700.0
2012-10-19 13:10:00,46.31,46.39,46.31,46.35,88200.0,33.5199,33.5778,33.5199,33.5488,88200.0
2012-10-19 13:20:00,46.35,46.36,46.28,46.3,73800.0,33.5488,33.5561,33.4982,33.5126,73800.0
2012-10-19 13:30:00,46.3,46.32,46.25,46.25,87100.0,33.5126,33.5271,33.4764,33.4764,87100.0
2012-10-19 13:40:00,46.25,46.25,46.14,46.16,118300.0,33.4764,33.4764,33.3968,33.4113,118300.0
2012-10-19 13:50:00,46.16,46.2,46.1,46.19,126400.0,33.4113,33.4403,33.3679,33.433,126400.0
2012-10-19 14:00:00,46.19,46.29,46.18,46.27,140800.0,33.433,33.5054,33.4258,33.4909,140800.0
2012-10-19 14:10:00,46.27,46.28,46.21,46.21,115600.0,33.4909,33.4982,33.4475,33.4475,115600.0
2012-10-19 14:20:00,46.21,46.22,46.06,46.11,128900.0,33.4475,33.4547,33.3389,33.3751,128900.0
2012-10-19 14:30:00,46.12,46.23,46.12,46.18,130900.0,33.3823,33.462,33.3823,33.4258,130900.0
2012-10-19 14:40:00,46.18,46.19,46.12,46.17,102100.0,33.4258,33.433,33.3823,33.4185,102100.0
2012-10-19 14:50:00,46.17,46.24,46.13,46.23,173400.0,33.4185,33.4692,33.3896,33.462,173400.0
2012-10-19 15:00:00,46.23,46.23,46.16,46.21,207500.0,33.462,33.462,33.4113,33.4475,207500.0
2012-10-19 15:10:00,46.2,46.21,46.15,46.18,146700.0,33.4403,33.4475,33.4041,33.4258,146700.0
2012-10-19 15:20:00,46.18,46.3,46.18,46.2,187000.0,33.4258,33.5126,33.4258,33.4403,187000.0
2012-10-19 15:30:00,46.2,46.21,46.16,46.19,183700.0,33.4403,33.4475,33.4113,33.433,183700.0
2012-10-19 15:40:00,46.19,46.22,46.15,46.19,233800.0,33.433,33.4547,33.4041,33.433,233800.0
2012-10-19 15:50:00,46.2,46.23,46.14,46.19,563300.0,33.4403,33.462,33.3968,33.433,563300.0
2012-10-22 09:30:00,46.13,46.33,46.07,46.08,144700.0,33.3896,33.5343,33.3462,33.3534,144700.0
2012-10-22 09:40:00,46.07,46.09,46.01,46.03,354000.0,33.3462,33.3606,33.3027,33.3172,354000.0
2012-10-22 09:50:00,46.05,46.25,46.04,46.23,540800.0,33.3317,33.4764,33.3244,33.462,540800.0
2012-10-22 10:00:00,46.23,46.44,46.22,46.41,358400.0,33.462,33.614,33.4547,33.5923,358400.0
2012-10-22 10:10:00,46.4,46.43,46.14,46.14,121100.0,33.585,33.6067,33.3968,33.3968,121100.0
2012-10-22 10:20:00,46.13,46.25,46.13,46.23,171700.0,33.3896,33.4764,33.3896,33.462,171700.0
2012-10-22 10:30:00,46.22,46.23,46.11,46.12,209600.0,33.4547,33.462,33.3751,33.3823,209600.0
2012-10-22 10:40:00,46.11,46.11,46.07,46.11,65200.0,33.3751,33.3751,33.3462,33.3751,65200.0
2012-10-22 10:50:00,46.1,46.12,46.08,46.11,90300.0,33.3679,33.3823,33.3534,33.3751,90300.0
2012-10-22 11:00:00,46.11,46.17,46.1,46.15,44700.0,33.3751,33.4185,33.3679,33.4041,44700.0
2012-10-22 11:10:00,46.15,46.15,46.02,46.02,89600.0,33.4041,33.4041,33.31,33.31,89600.0
2012-10-22 11:20:00,46.04,46.06,45.96,46.04,357900.0,33.3244,33.3389,33.2665,33.3244,357900.0
2012-10-22 11:30:00,46.04,46.07,46.03,46.05,75300.0,33.3244,33.3462,33.3172,33.3317,75300.0
2012-10-22 11:40:00,46.05,46.16,46.04,46.16,228000.0,33.3317,33.4113,33.3244,33.4113,228000.0
2012-10-22 11:50:00,46.16,46.16,46.12,46.15,76000.0,33.4113,33.4113,33.3823,33.4041,76000.0
2012-10-22 12:00:00,46.15,46.15,46.1,46.12,64800.0,33.4041,33.4041,33.3679,33.3823,64800.0
2012-10-22 12:10:00,46.13,46.13,46.08,46.12,62400.0,33.3896,33.3896,33.3534,33.3823,62400.0
2012-10-22 12:20:00,46.11,46.16,46.1,46.14,63300.0,33.3751,33.4113,33.3679,33.3968,63300.0
2012-10-22 12:30:00,46.14,46.18,46.13,46.14,52300.0,33.3968,33.4258,33.3896,33.3968,52300.0
2012-10-22 12:40:00,46.13,46.21,46.13,46.19,44300.0,33.3896,33.4475,33.3896,33.433,44300.0
2012-10-22 12:50:00,46.19,46.22,46.17,46.2,155800.0,33.433,33.4547,33.4185,33.4403,155800.0
2012-10-22 13:00:00,46.19,46.21,46.13,46.17,222900.0,33.433,33.4475,33.3896,33.4185,222900.0
2012-10-22 13:10:00,46.18,46.18,46.07,46.14,55200.0,33.4258,33.4258,33.3462,33.3968,55200.0
2012-10-22 13:20:00,46.13,46.14,46.05,46.08,62600.0,33.3896,33.3968,33.3317,33.3534,62600.0
2012-10-22 13:30:00,46.06,46.12,46.05,46.1,107300.0,33.3389,33.3823,33.3317,33.3679,107300.0
2012-10-22 13:40:00,46.09,46.1,46.03,46.08,109800.0,33.3606,33.3679,33.3172,33.3534,109800.0
2012-10-22 13:50:00,46.09,46.16,46.07,46.15,68800.0,33.3606,33.4113,33.3462,33.4041,68800.0
2012-10-22 14:00:00,46.15,46.19,46.14,46.18,88400.0,33.4041,33.433,33.3968,33.4258,88400.0
2012-10-22 14:10:00,46.18,46.19,46.11,46.12,390000.0,33.4258,33.433,33.3751,33.3823,390000.0
2012-10-22 14:20:00,46.13,46.16,46.12,46.15,54600.0,33.3896,33.4113,33.3823,33.4041,54600.0
2012-10-22 14:30:00,46.14,46.15,46.09,46.1,116500.0,33.3968,33.4041,33.3606,33.3679,116500.0
2012-10-22 14:40:00,46.1,46.16,46.1,46.13,83000.0,33.3679,33.4113,33.3679,33.3896,83000.0
2012-10-22 14:50:00,46.13,46.16,46.12,46.15,108700.0,33.3896,33.4113,33.3823,33.4041,108700.0
2012-10-22 15:00:00,46.14,46.15,46.04,46.08,124400.0,33.3968,33.4041,33.3244,33.3534,124400.0
2012-10-22 15:10:00,46.08,46.17,46.07,46.13,99300.0,33.3534,33.4185,33.3462,33.3896,99300.0
2012-10-22 15:20:00,46.13,46.2,46.1,46.19,113000.0,33.3896,33.4403,33.3679,33.433,113000.0
2012-10-22 15:30:00,46.18,46.22,46.15,46.2,192600.0,33.4258,33.4547,33.4041,33.4403,192600.0
2012-10-22 15:40:00,46.2,46.2,46.13,46.15,262800.0,33.4403,33.4403,33.3896,33.4041,262800.0
2012-10-22 15:50:00,46.15,46.32,46.15,46.25,591800.0,33.4041,33.5271,33.4041,33.4764,591800.0
2012-10-23 09:30:00,45.88,45.99,45.78,45.78,172600.0,33.2086,33.2883,33.1363,33.1363,172600.0
2012-10-23 09:40:00,45.79,45.85,45.74,45.82,127100.0,33.1435,33.1869,33.1073,33.1652,127100.0
2012-10-23 09:50:00,45.83,45.96,45.81,45.94,126300.0,33.1724,33.2665,33.158,33.2521,126300.0
2012-10-23 10:00:00,45.93,45.95,45.83,45.85,101600.0,33.2448,33.2593,33.1724,33.1869,101600.0
2012-10-23 10:10:00,45.84,45.84,45.74,45.78,122500.0,33.1797,33.1797,33.1073,33.1363,122500.0
2012-10-23 10:20:00,45.77,45.88,45.74,45.75,321100.0,33.129,33.2086,33.1073,33.1145,321100.0
2012-10-23 10:30:00,45.75,45.78,45.59,45.61,152800.0,33.1145,33.1363,32.9987,33.0132,152800.0
2012-10-23 10:40:00,45.61,45.78,45.6,45.76,143300.0,33.0132,33.1363,33.006,33.1218,143300.0
2012-10-23 10:50:00,45.76,45.84,45.75,45.82,188700.0,33.1218,33.1797,33.1145,33.1652,188700.0
2012-10-23 11:00:00,45.82,45.86,45.76,45.77,82000.0,33.1652,33.1942,33.1218,33.129,82000.0
2012-10-23 11:10:00,45.77,45.86,45.76,45.84,88600.0,33.129,33.1942,33.1218,33.1797,88600.0
2012-10-23 11:20:00,45.84,45.92,45.82,45.9,120200.0,33.1797,33.2376,33.1652,33.2231,120200.0
2012-10-23 11:30:00,45.89,45.91,45.82,45.91,156100.0,33.2159,33.2303,33.1652,33.2303,156100.0
2012-10-23 11:40:00,45.92,46.03,45.92,46.02,138800.0,33.2376,33.3172,33.2376,33.31,138800.0
2012-10-23 11:50:00,46.02,46.06,46.0,46.04,76800.0,33.31,33.3389,33.2955,33.3244,76800.0
2012-10-23 12:00:00,46.05,46.05,45.97,45.98,127800.0,33.3317,33.3317,33.2738,33.281,127800.0
2012-10-23 12:10:00,45.99,46.06,45.97,46.05,76600.0,33.2883,33.3389,33.2738,33.3317,76600.0
2012-10-23 12:20:00,46.05,46.09,46.0,46.01,144600.0,33.3317,33.3606,33.2955,33.3027,144600.0
2012-10-23 12:30:00,46.02,46.04,45.99,46.01,60700.0,33.31,33.3244,33.2883,33.3027,60700.0
2012-10-23 12:40:00,46.01,46.04,45.99,46.02,68700.0,33.3027,33.3244,33.2883,33.31,68700.0
2012-10-23 12:50:00,46.03,46.08,46.01,46.06,74000.0,33.3172,33.3534,33.3027,33.3389,74000.0
2012-10-23 13:00:00,46.06,46.07,45.97,45.98,62900.0,33.3389,33.3462,33.2738,33.281,62900.0
2012-10-23 13:10:00,45.97,46.08,45.97,46.02,61700.0,33.2738,33.3534,33.2738,33.31,61700.0
2012-10-23 13:20:00,46.01,46.02,45.98,45.99,36900.0,33.3027,33.31,33.281,33.2883,36900.0
2012-10-23 13:30:00,45.99,46.01,45.97,45.99,78900.0,33.2883,33.3027,33.2738,33.2883,78900.0
2012-10-23 13:40:00,45.99,45.99,45.92,45.93,74300.0,33.2883,33.2883,33.2376,33.2448,74300.0
2012-10-23 13:50:00,45.94,46.07,45.93,46.07,78000.0,33.2521,33.3462,33.2448,33.3462,78000.0
2012-10-23 14:00:00,46.06,46.09,45.95,45.95,134100.0,33.3389,33.3606,33.2593,33.2593,134100.0
2012-10-23 14:10:00,45.95,45.97,45.87,45.96,94600.0,33.2593,33.2738,33.2014,33.2665,94600.0
2012-10-23 14:20:00,45.95,45.97,45.91,45.91,66200.0,33.2593,33.2738,33.2303,33.2303,66200.0
2012-10-23 14:30:00,45.92,46.0,45.91,45.99,70300.0,33.2376,33.2955,33.2303,33.2883,70300.0
2012-10-23 14:40:00,45.99,46.05,45.97,46.03,73400.0,33.2883,33.3317,33.2738,33.3172,73400.0
2012-10-23 14:50:00,46.03,46.07,46.01,46.05,83400.0,33.3172,33.3462,33.3027,33.3317,83400.0
2012-10-23 15:00:00,46.04,46.1,45.97,45.98,119100.0,33.3244,33.3679,33.2738,33.281,119100.0
2012-10-23 15:10:00,45.98,46.02,45.95,46.0,198100.0,33.281,33.31,33.2593,33.2955,198100.0
2012-10-23 15:20:00,46.0,46.05,45.96,45.97,132100.0,33.2955,33.3317,33.2665,33.2738,132100.0
2012-10-23 15:30:00,45.97,45.99,45.88,45.89,160800.0,33.2738,33.2883,33.2086,33.2159,160800.0
2012-10-23 15:40:00,45.89,45.95,45.88,45.9,300000.0,33.2159,33.2593,33.2086,33.2231,300000.0
2012-10-23 15:50:00,45.9,45.95,45.86,45.88,419800.0,33.2231,33.2593,33.1942,33.2086,419800.0
2012-10-24 09:30:00,45.93,46.2,45.9,46.11,160000.0,33.2448,33.4403,33.2231,33.3751,160000.0
2012-10-24 09:40:00,46.1,46.13,46.04,46.12,145200.0,33.3679,33.3896,33.3244,33.3823,145200.0
2012-10-24 09:50:00,46.13,46.2,46.08,46.18,109900.0,33.3896,33.4403,33.3534,33.4258,109900.0
2012-10-24 10:00:00,46.17,46.18,46.04,46.07,94100.0,33.4185,33.4258,33.3244,33.3462,94100.0
2012-10-24 10:10:00,46.07,46.1,46.01,46.06,67500.0,33.3462,33.3679,33.3027,33.3389,67500.0
2012-10-24 10:20:00,46.06,46.09,45.96,45.96,99000.0,33.3389,33.3606,33.2665,33.2665,99000.0
2012-10-24 10:30:00,45.97,46.04,45.95,46.02,89000.0,33.2738,33.3244,33.2593,33.31,89000.0
2012-10-24 10:40:00,46.02,46.07,45.97,46.05,85900.0,33.31,33.3462,33.2738,33.3317,85900.0
2012-10-24 10:50:00,46.05,46.06,45.99,46.02,50100.0,33.3317,33.3389,33.2883,33.31,50100.0
2012-10-24 11:00:00,46.03,46.03,46.0,46.01,70100.0,33.3172,33.3172,33.2955,33.3027,70100.0
2012-10-24 11:10:00,46.01,46.04,45.99,45.99,52700.0,33.3027,33.3244,33.2883,33.2883,52700.0
2012-10-24 11:20:00,46.0,46.11,45.99,46.1,122300.0,33.2955,33.3751,33.2883,33.3679,122300.0
2012-10-24 11:30:00,46.09,46.2,46.09,46.18,270100.0,33.3606,33.4403,33.3606,33.4258,270100.0
2012-10-24 11:40:00,46.19,46.22,46.15,46.18,127500.0,33.433,33.4547,33.4041,33.4258,127500.0
2012-10-24 11:50:00,46.17,46.21,46.16,46.19,67300.0,33.4185,33.4475,33.4113,33.433,67300.0
2012-10-24 12:00:00,46.18,46.18,46.13,46.14,71100.0,33.4258,33.4258,33.3896,33.3968,71100.0
2012-10-24 12:10:00,46.15,46.2,46.14,46.18,73300.0,33.4041,33.4403,33.3968,33.4258,73300.0
2012-10-24 12:20:00,46.19,46.2,46.12,46.17,88300.0,33.433,33.4403,33.3823,33.4185,88300.0
2012-10-24 12:30:00,46.18,46.22,46.17,46.18,64100.0,33.4258,33.4547,33.4185,33.4258,64100.0
2012-10-24 12:40:00,46.19,46.21,46.17,46.21,48500.0,33.433,33.4475,33.4185,33.4475,48500.0
2012-10-24 12:50:00,46.19,46.24,46.19,46.22,56300.0,33.433,33.4692,33.433,33.4547,56300.0
2012-10-24 13:00:00,46.22,46.23,46.15,46.16,150200.0,33.4547,33.462,33.4041,33.4113,150200.0
2012-10-24 13:10:00,46.16,46.17,46.07,46.07,44400.0,33.4113,33.4185,33.3462,33.3462,44400.0
2012-10-24 13:20:00,46.07,46.16,46.07,46.16,51300.0,33.3462,33.4113,33.3462,33.4113,51300.0
2012-10-24 13:30:00,46.16,46.17,46.09,46.1,63400.0,33.4113,33.4185,33.3606,33.3679,63400.0
2012-10-24 13:40:00,46.1,46.14,46.09,46.13,65500.0,33.3679,33.3968,33.3606,33.3896,65500.0
2012-10-24 13:50:00,46.13,46.17,46.12,46.15,114400.0,33.3896,33.4185,33.3823,33.4041,114400.0
2012-10-24 14:00:00,46.15,46.19,46.14,46.17,105700.0,33.4041,33.433,33.3968,33.4185,105700.0
2012-10-24 14:10:00,46.17,46.24,46.02,46.13,257800.0,33.4185,33.4692,33.31,33.3896,257800.0
2012-10-24 14:20:00,46.13,46.19,46.1,46.18,113000.0,33.3896,33.433,33.3679,33.4258,113000.0
2012-10-24 14:30:00,46.17,46.19,46.08,46.12,96800.0,33.4185,33.433,33.3534,33.3823,96800.0
2012-10-24 14:40:00,46.13,46.13,46.02,46.05,55800.0,33.3896,33.3896,33.31,33.3317,55800.0
2012-10-24 14:50:00,46.05,46.09,45.99,46.0,139200.0,33.3317,33.3606,33.2883,33.2955,139200.0
2012-10-24 15:00:00,45.99,46.05,45.92,46.01,163600.0,33.2883,33.3317,33.2376,33.3027,163600.0
2012-10-24 15:10:00,46.01,46.02,45.92,45.95,99100.0,33.3027,33.31,33.2376,33.2593,99100.0
2012-10-24 15:20:00,45.95,46.03,45.93,46.02,158200.0,33.2593,33.3172,33.2448,33.31,158200.0
2012-10-24 15:30:00,46.04,46.04,45.93,45.93,202300.0,33.3244,33.3244,33.2448,33.2448,202300.0
2012-10-24 15:40:00,45.93,46.02,45.9,46.01,335600.0,33.2448,33.31,33.2231,33.3027,335600.0
2012-10-24 15:50:00,46.01,46.01,45.92,45.95,290600.0,33.3027,33.3027,33.2376,33.2593,290600.0
2012-10-25 09:30:00,46.3,46.45,46.18,46.35,209300.0,33.5126,33.6212,33.4258,33.5488,209300.0
2012-10-25 09:40:00,46.34,46.45,46.3,46.3,188300.0,33.5416,33.6212,33.5126,33.5126,188300.0
2012-10-25 09:50:00,46.3,46.32,46.23,46.31,116200.0,33.5126,33.5271,33.462,33.5199,116200.0
2012-10-25 10:00:00,46.3,46.32,46.17,46.22,125300.0,33.5126,33.5271,33.4185,33.4547,125300.0
2012-10-25 10:10:00,46.22,46.28,46.17,46.22,130800.0,33.4547,33.4982,33.4185,33.4547,130800.0
2012-10-25 10:20:00,46.22,46.24,46.08,46.1,148000.0,33.4547,33.4692,33.3534,33.3679,148000.0
2012-10-25 10:30:00,46.1,46.12,46.01,46.01,69300.0,33.3679,33.3823,33.3027,33.3027,69300.0
2012-10-25 10:40:00,46.01,46.03,45.9,45.9,102900.0,33.3027,33.3172,33.2231,33.2231,102900.0
2012-10-25 10:50:00,45.91,45.97,45.86,45.97,141800.0,33.2303,33.2738,33.1942,33.2738,141800.0
2012-10-25 11:00:00,45.97,46.01,45.96,46.0,61400.0,33.2738,33.3027,33.2665,33.2955,61400.0
2012-10-25 11:10:00,46.01,46.05,46.0,46.02,75200.0,33.3027,33.3317,33.2955,33.31,75200.0
2012-10-25 11:20:00,46.02,46.02,45.85,45.87,108800.0,33.31,33.31,33.1869,33.2014,108800.0
2012-10-25 11:30:00,45.87,45.94,45.85,45.87,93500.0,33.2014,33.2521,33.1869,33.2014,93500.0
2012-10-25 11:40:00,45.87,45.9,45.84,45.84,105900.0,33.2014,33.2231,33.1797,33.1797,105900.0
2012-10-25 11:50:00,45.82,45.95,45.78,45.93,78300.0,33.1652,33.2593,33.1363,33.2448,78300.0
2012-10-25 12:00:00,45.94,45.96,45.88,45.94,77700.0,33.2521,33.2665,33.2086,33.2521,77700.0
2012-10-25 12:10:00,45.95,45.96,45.92,45.93,73600.0,33.2593,33.2665,33.2376,33.2448,73600.0
2012-10-25 12:20:00,45.93,45.98,45.93,45.96,68600.0,33.2448,33.281,33.2448,33.2665,68600.0
2012-10-25 12:30:00,45.96,45.96,45.88,45.95,87100.0,33.2665,33.2665,33.2086,33.2593,87100.0
2012-10-25 12:40:00,45.96,46.03,45.89,46.03,68800.0,33.2665,33.3172,33.2159,33.3172,68800.0
2012-10-25 12:50:00,46.04,46.17,46.02,46.15,77700.0,33.3244,33.4185,33.31,33.4041,77700.0
2012-10-25 13:00:00,46.15,46.23,46.14,46.19,129100.0,33.4041,33.462,33.3968,33.433,129100.0
2012-10-25 13:10:00,46.18,46.18,46.07,46.11,63200.0,33.4258,33.4258,33.3462,33.3751,63200.0
2012-10-25 13:20:00,46.11,46.24,46.1,46.22,59000.0,33.3751,33.4692,33.3679,33.4547,59000.0
2012-10-25 13:30:00,46.22,46.22,46.1,46.1,50300.0,33.4547,33.4547,33.3679,33.3679,50300.0
2012-10-25 13:40:00,46.11,46.2,46.1,46.17,69800.0,33.3751,33.4403,33.3679,33.4185,69800.0
2012-10-25 13:50:00,46.18,46.18,46.12,46.18,50300.0,33.4258,33.4258,33.3823,33.4258,50300.0
2012-10-25 14:00:00,46.17,46.18,46.05,46.06,80100.0,33.4185,33.4258,33.3317,33.3389,80100.0
2012-10-25 14:10:00,46.07,46.1,45.99,46.03,53400.0,33.3462,33.3679,33.2883,33.3172,53400.0
2012-10-25 14:20:00,46.03,46.05,45.99,46.03,49300.0,33.3172,33.3317,33.2883,33.3172,49300.0
2012-10-25 14:30:00,46.03,46.07,46.03,46.05,59100.0,33.3172,33.3462,33.3172,33.3317,59100.0
2012-10-25 14:40:00,46.06,46.09,46.06,46.06,132300.0,33.3389,33.3606,33.3389,33.3389,132300.0
2012-10-25 14:50:00,46.06,46.07,46.03,46.05,76600.0,33.3389,33.3462,33.3172,33.3317,76600.0
2012-10-25 15:00:00,46.05,46.05,45.98,46.0,90100.0,33.3317,33.3317,33.281,33.2955,90100.0
2012-10-25 15:10:00,45.99,46.04,45.98,45.99,70900.0,33.2883,33.3244,33.281,33.2883,70900.0
2012-10-25 15:20:00,45.99,46.04,45.97,46.01,63300.0,33.2883,33.3244,33.2738,33.3027,63300.0
2012-10-25 15:30:00,46.02,46.05,45.98,46.05,162400.0,33.31,33.3317,33.281,33.3317,162400.0
2012-10-25 15:40:00,46.05,46.08,46.04,46.07,236300.0,33.3317,33.3534,33.3244,33.3462,236300.0
2012-10-25 15:50:00,46.07,46.12,46.04,46.11,460700.0,33.3462,33.3823,33.3244,33.3751,460700.0
2012-10-26 09:30:00,46.06,46.22,46.0,46.17,209700.0,33.3389,33.4547,33.2955,33.4185,209700.0
2012-10-26 09:40:00,46.18,46.2,46.11,46.19,113800.0,33.4258,33.4403,33.3751,33.433,113800.0
2012-10-26 09:50:00,46.19,46.21,46.06,46.06,109400.0,33.433,33.4475,33.3389,33.3389,109400.0
2012-10-26 10:00:00,46.06,46.19,46.01,46.18,103900.0,33.3389,33.433,33.3027,33.4258,103900.0
2012-10-26 10:10:00,46.17,46.19,46.1,46.1,83600.0,33.4185,33.433,33.3679,33.3679,83600.0
2012-10-26 10:20:00,46.1,46.14,45.98,45.98,69100.0,33.3679,33.3968,33.281,33.281,69100.0
2012-10-26 10:30:00,45.98,46.0,45.96,46.0,77100.0,33.281,33.2955,33.2665,33.2955,77100.0
2012-10-26 10:40:00,46.01,46.04,45.95,45.96,81100.0,33.3027,33.3244,33.2593,33.2665,81100.0
2012-10-26 10:50:00,45.96,45.98,45.83,45.98,116900.0,33.2665,33.281,33.1724,33.281,116900.0
2012-10-26 11:00:00,45.98,45.98,45.92,45.94,88800.0,33.281,33.281,33.2376,33.2521,88800.0
2012-10-26 11:10:00,45.94,46.02,45.92,46.02,58500.0,33.2521,33.31,33.2376,33.31,58500.0
2012-10-26 11:20:00,46.02,46.02,45.9,45.96,67900.0,33.31,33.31,33.2231,33.2665,67900.0
2012-10-26 11:30:00,45.96,46.01,45.92,46.01,85400.0,33.2665,33.3027,33.2376,33.3027,85400.0
2012-10-26 11:40:00,46.0,46.05,46.0,46.01,68400.0,33.2955,33.3317,33.2955,33.3027,68400.0
2012-10-26 11:50:00,46.01,46.02,45.94,45.95,79600.0,33.3027,33.31,33.2521,33.2593,79600.0
2012-10-26 12:00:00,45.94,45.94,45.83,45.86,90300.0,33.2521,33.2521,33.1724,33.1942,90300.0
2012-10-26 12:10:00,45.86,45.93,45.86,45.91,55800.0,33.1942,33.2448,33.1942,33.2303,55800.0
2012-10-26 12:20:00,45.92,45.97,45.89,45.94,67700.0,33.2376,33.2738,33.2159,33.2521,67700.0
2012-10-26 12:30:00,45.94,45.95,45.87,45.94,98000.0,33.2521,33.2593,33.2014,33.2521,98000.0
2012-10-26 12:40:00,45.94,46.0,45.93,45.97,82800.0,33.2521,33.2955,33.2448,33.2738,82800.0
2012-10-26 12:50:00,45.97,46.08,45.97,46.07,70000.0,33.2738,33.3534,33.2738,33.3462,70000.0
2012-10-26 13:00:00,46.06,46.08,46.02,46.04,65400.0,33.3389,33.3534,33.31,33.3244,65400.0
2012-10-26 13:10:00,46.04,46.04,45.94,45.97,53700.0,33.3244,33.3244,33.2521,33.2738,53700.0
2012-10-26 13:20:00,45.97,45.99,45.91,45.99,44200.0,33.2738,33.2883,33.2303,33.2883,44200.0
2012-10-26 13:30:00,45.99,46.16,45.98,46.14,102400.0,33.2883,33.4113,33.281,33.3968,102400.0
2012-10-26 13:40:00,46.14,46.14,46.08,46.11,68700.0,33.3968,33.3968,33.3534,33.3751,68700.0
2012-10-26 13:50:00,46.12,46.12,46.06,46.06,72600.0,33.3823,33.3823,33.3389,33.3389,72600.0
2012-10-26 14:00:00,46.07,46.1,46.02,46.03,117800.0,33.3462,33.3679,33.31,33.3172,117800.0
2012-10-26 14:10:00,46.03,46.07,46.02,46.07,62300.0,33.3172,33.3462,33.31,33.3462,62300.0
2012-10-26 14:20:00,46.07,46.11,46.06,46.09,56800.0,33.3462,33.3751,33.3389,33.3606,56800.0
2012-10-26 14:30:00,46.09,46.18,46.08,46.15,118500.0,33.3606,33.4258,33.3534,33.4041,118500.0
2012-10-26 14:40:00,46.16,46.16,46.12,46.14,96600.0,33.4113,33.4113,33.3823,33.3968,96600.0
2012-10-26 14:50:00,46.15,46.18,46.1,46.11,97300.0,33.4041,33.4258,33.3679,33.3751,97300.0
2012-10-26 15:00:00,46.1,46.15,46.09,46.15,86700.0,33.3679,33.4041,33.3606,33.4041,86700.0
2012-10-26 15:10:00,46.16,46.22,46.14,46.15,95900.0,33.4113,33.4547,33.3968,33.4041,95900.0
2012-10-26 15:20:00,46.15,46.2,46.13,46.2,74700.0,33.4041,33.4403,33.3896,33.4403,74700.0
2012-10-26 15:30:00,46.2,46.25,46.09,46.09,102600.0,33.4403,33.4764,33.3606,33.3606,102600.0
2012-10-26 15:40:00,46.09,46.13,46.05,46.05,200500.0,33.3606,33.3896,33.3317,33.3317,200500.0
2012-10-26 15:50:00,46.05,46.12,46.0,46.07,683800.0,33.3317,33.3823,33.2955,33.3462,683800.0
2012-10-31 09:30:00,46.3,46.49,46.17,46.38,195900.0,33.5126,33.6502,33.4185,33.5705,195900.0
2012-10-31 09:40:00,46.4,46.66,46.34,46.62,133100.0,33.585,33.7732,33.5416,33.7443,133100.0
2012-10-31 09:50:00,46.62,46.64,46.52,46.56,120800.0,33.7443,33.7587,33.6719,33.7008,120800.0
2012-10-31 10:00:00,46.55,46.71,46.54,46.58,149300.0,33.6936,33.8094,33.6864,33.7153,149300.0
2012-10-31 10:10:00,46.57,46.63,46.47,46.48,247300.0,33.7081,33.7515,33.6357,33.6429,247300.0
2012-10-31 10:20:00,46.47,46.5,46.38,46.47,297600.0,33.6357,33.6574,33.5705,33.6357,297600.0
2012-10-31 10:30:00,46.47,46.5,46.39,46.45,156900.0,33.6357,33.6574,33.5778,33.6212,156900.0
2012-10-31 10:40:00,46.46,46.47,46.41,46.47,177700.0,33.6284,33.6357,33.5923,33.6357,177700.0
2012-10-31 10:50:00,46.46,46.47,46.42,46.43,183000.0,33.6284,33.6357,33.5995,33.6067,183000.0
2012-10-31 11:00:00,46.43,46.44,46.31,46.31,223000.0,33.6067,33.614,33.5199,33.5199,223000.0
2012-10-31 11:10:00,46.32,46.41,46.32,46.39,127300.0,33.5271,33.5923,33.5271,33.5778,127300.0
2012-10-31 11:20:00,46.38,46.39,46.27,46.28,91700.0,33.5705,33.5778,33.4909,33.4982,91700.0
2012-10-31 11:30:00,46.28,46.33,46.28,46.32,171700.0,33.4982,33.5343,33.4982,33.5271,171700.0
2012-10-31 11:40:00,46.32,46.36,46.23,46.24,87200.0,33.5271,33.5561,33.462,33.4692,87200.0
2012-10-31 11:50:00,46.24,46.31,46.23,46.23,79300.0,33.4692,33.5199,33.462,33.462,79300.0
2012-10-31 12:00:00,46.24,46.25,46.15,46.16,124400.0,33.4692,33.4764,33.4041,33.4113,124400.0
2012-10-31 12:10:00,46.15,46.21,46.13,46.13,71500.0,33.4041,33.4475,33.3896,33.3896,71500.0
2012-10-31 12:20:00,46.12,46.13,46.04,46.11,190600.0,33.3823,33.3896,33.3244,33.3751,190600.0
2012-10-31 12:30:00,46.12,46.19,46.09,46.17,127600.0,33.3823,33.433,33.3606,33.4185,127600.0
2012-10-31 12:40:00,46.18,46.23,46.18,46.21,72100.0,33.4258,33.462,33.4258,33.4475,72100.0
2012-10-31 12:50:00,46.21,46.26,46.2,46.25,122700.0,33.4475,33.4837,33.4403,33.4764,122700.0
2012-10-31 13:00:00,46.26,46.34,46.25,46.33,176200.0,33.4837,33.5416,33.4764,33.5343,176200.0
2012-10-31 13:10:00,46.32,46.34,46.29,46.3,78700.0,33.5271,33.5416,33.5054,33.5126,78700.0
2012-10-31 13:20:00,46.3,46.31,46.27,46.29,135600.0,33.5126,33.5199,33.4909,33.5054,135600.0
2012-10-31 13:30:00,46.3,46.32,46.27,46.31,153900.0,33.5126,33.5271,33.4909,33.5199,153900.0
2012-10-31 13:40:00,46.32,46.36,46.32,46.34,80000.0,33.5271,33.5561,33.5271,33.5416,80000.0
2012-10-31 13:50:00,46.34,46.38,46.28,46.32,159600.0,33.5416,33.5705,33.4982,33.5271,159600.0
2012-10-31 14:00:00,46.32,46.43,46.32,46.42,117600.0,33.5271,33.6067,33.5271,33.5995,117600.0
2012-10-31 14:10:00,46.43,46.56,46.42,46.56,152300.0,33.6067,33.7008,33.5995,33.7008,152300.0
2012-10-31 14:20:00,46.55,46.58,46.53,46.57,135200.0,33.6936,33.7153,33.6791,33.7081,135200.0
2012-10-31 14:30:00,46.57,46.63,46.54,46.57,136800.0,33.7081,33.7515,33.6864,33.7081,136800.0
2012-10-31 14:40:00,46.57,46.58,46.49,46.5,138300.0,33.7081,33.7153,33.6502,33.6574,138300.0
2012-10-31 14:50:00,46.5,46.57,46.37,46.44,139900.0,33.6574,33.7081,33.5633,33.614,139900.0
2012-10-31 15:00:00,46.44,46.51,46.41,46.5,121300.0,33.614,33.6646,33.5923,33.6574,121300.0
2012-10-31 15:10:00,46.49,46.66,46.49,46.57,192000.0,33.6502,33.7732,33.6502,33.7081,192000.0
2012-10-31 15:20:00,46.57,46.6,46.46,46.5,268400.0,33.7081,33.7298,33.6284,33.6574,268400.0
2012-10-31 15:30:00,46.5,46.51,46.45,46.49,167500.0,33.6574,33.6646,33.6212,33.6502,167500.0
2012-10-31 15:40:00,46.49,46.49,46.35,46.39,266600.0,33.6502,33.6502,33.5488,33.5778,266600.0
2012-10-31 15:50:00,46.39,46.44,46.33,46.4,542200.0,33.5778,33.614,33.5343,33.585,542200.0
2012-11-01 09:30:00,46.47,46.69,46.4,46.64,178400.0,33.6357,33.7949,33.585,33.7587,178400.0
2012-11-01 09:40:00,46.64,46.64,46.4,46.52,124500.0,33.7587,33.7587,33.585,33.6719,124500.0
2012-11-01 09:50:00,46.52,46.57,46.49,46.5,204700.0,33.6719,33.7081,33.6502,33.6574,204700.0
2012-11-01 10:00:00,46.5,46.64,46.5,46.57,228300.0,33.6574,33.7587,33.6574,33.7081,228300.0
2012-11-01 10:10:00,46.57,46.65,46.51,46.63,219500.0,33.7081,33.766,33.6646,33.7515,219500.0
2012-11-01 10:20:00,46.63,46.65,46.57,46.59,117400.0,33.7515,33.766,33.7081,33.7225,117400.0
2012-11-01 10:30:00,46.58,46.62,46.56,46.58,151300.0,33.7153,33.7443,33.7008,33.7153,151300.0
2012-11-01 10:40:00,46.59,46.6,46.55,46.57,297000.0,33.7225,33.7298,33.6936,33.7081,297000.0
2012-11-01 10:50:00,46.57,46.58,46.53,46.53,105200.0,33.7081,33.7153,33.6791,33.6791,105200.0
2012-11-01 11:00:00,46.53,46.61,46.51,46.57,176800.0,33.6791,33.737,33.6646,33.7081,176800.0
2012-11-01 11:10:00,46.57,46.59,46.5,46.51,83600.0,33.7081,33.7225,33.6574,33.6646,83600.0
2012-11-01 11:20:00,46.5,46.59,46.5,46.57,117300.0,33.6574,33.7225,33.6574,33.7081,117300.0
2012-11-01 11:30:00,46.57,46.63,46.56,46.61,86400.0,33.7081,33.7515,33.7008,33.737,86400.0
2012-11-01 11:40:00,46.61,46.63,46.56,46.58,153800.0,33.737,33.7515,33.7008,33.7153,153800.0
2012-11-01 11:50:00,46.59,46.61,46.53,46.54,65500.0,33.7225,33.737,33.6791,33.6864,65500.0
2012-11-01 12:00:00,46.53,46.6,46.52,46.52,104800.0,33.6791,33.7298,33.6719,33.6719,104800.0
2012-11-01 12:10:00,46.53,46.53,46.49,46.5,73000.0,33.6791,33.6791,33.6502,33.6574,73000.0
2012-11-01 12:20:00,46.51,46.51,46.47,46.51,48400.0,33.6646,33.6646,33.6357,33.6646,48400.0
2012-11-01 12:30:00,46.51,46.53,46.45,46.46,87800.0,33.6646,33.6791,33.6212,33.6284,87800.0
2012-11-01 12:40:00,46.47,46.49,46.42,46.49,60500.0,33.6357,33.6502,33.5995,33.6502,60500.0
2012-11-01 12:50:00,46.48,46.49,46.4,46.41,110100.0,33.6429,33.6502,33.585,33.5923,110100.0
2012-11-01 13:00:00,46.42,46.44,46.38,46.43,117700.0,33.5995,33.614,33.5705,33.6067,117700.0
2012-11-01 13:10:00,46.43,46.49,46.42,46.48,146600.0,33.6067,33.6502,33.5995,33.6429,146600.0
2012-11-01 13:20:00,46.48,46.48,46.42,46.44,99300.0,33.6429,33.6429,33.5995,33.614,99300.0
2012-11-01 13:30:00,46.45,46.5,46.41,46.49,106200.0,33.6212,33.6574,33.5923,33.6502,106200.0
2012-11-01 13:40:00,46.49,46.49,46.42,46.42,74000.0,33.6502,33.6502,33.5995,33.5995,74000.0
2012-11-01 13:50:00,46.42,46.43,46.37,46.37,134700.0,33.5995,33.6067,33.5633,33.5633,134700.0
2012-11-01 14:00:00,46.37,46.41,46.32,46.34,145400.0,33.5633,33.5923,33.5271,33.5416,145400.0
2012-11-01 14:10:00,46.35,46.41,46.33,46.4,97400.0,33.5488,33.5923,33.5343,33.585,97400.0
2012-11-01 14:20:00,46.4,46.42,46.34,46.34,136600.0,33.585,33.5995,33.5416,33.5416,136600.0
2012-11-01 14:30:00,46.34,46.45,46.34,46.43,102600.0,33.5416,33.6212,33.5416,33.6067,102600.0
2012-11-01 14:40:00,46.44,46.44,46.36,46.4,118700.0,33.614,33.614,33.5561,33.585,118700.0
2012-11-01 14:50:00,46.4,46.43,46.4,46.41,228000.0,33.585,33.6067,33.585,33.5923,228000.0
2012-11-01 15:00:00,46.41,46.43,46.41,46.43,70200.0,33.5923,33.6067,33.5923,33.6067,70200.0
2012-11-01 15:10:00,46.42,46.48,46.41,46.48,189500.0,33.5995,33.6429,33.5923,33.6429,189500.0
2012-11-01 15:20:00,46.48,46.5,46.46,46.47,132000.0,33.6429,33.6574,33.6284,33.6357,132000.0
2012-11-01 15:30:00,46.47,46.47,46.38,46.42,156000.0,33.6357,33.6357,33.5705,33.5995,156000.0
2012-11-01 15:40:00,46.42,46.51,46.42,46.51,247100.0,33.5995,33.6646,33.5995,33.6646,247100.0
2012-11-01 15:50:00,46.51,46.52,46.46,46.49,419400.0,33.6646,33.6719,33.6284,33.6502,419400.0
2012-11-02 09:30:00,46.77,46.86,46.64,46.68,202900.0,33.8528,33.918,33.7587,33.7877,202900.0
2012-11-02 09:40:00,46.68,46.74,46.64,46.67,140800.0,33.7877,33.8311,33.7587,33.7804,140800.0
2012-11-02 09:50:00,46.67,46.84,46.65,46.83,181900.0,33.7804,33.9035,33.766,33.8963,181900.0
2012-11-02 10:00:00,46.83,46.88,46.73,46.83,146600.0,33.8963,33.9324,33.8239,33.8963,146600.0
2012-11-02 10:10:00,46.83,46.86,46.74,46.78,171300.0,33.8963,33.918,33.8311,33.8601,171300.0
2012-11-02 10:20:00,46.78,46.79,46.71,46.78,123700.0,33.8601,33.8673,33.8094,33.8601,123700.0
2012-11-02 10:30:00,46.76,46.78,46.7,46.71,176600.0,33.8456,33.8601,33.8022,33.8094,176600.0
2012-11-02 10:40:00,46.71,46.78,46.63,46.78,82600.0,33.8094,33.8601,33.7515,33.8601,82600.0
2012-11-02 10:50:00,46.78,46.79,46.68,46.68,119100.0,33.8601,33.8673,33.7877,33.7877,119100.0
2012-11-02 11:00:00,46.68,46.76,46.64,46.72,124200.0,33.7877,33.8456,33.7587,33.8166,124200.0
2012-11-02 11:10:00,46.73,46.73,46.61,46.65,64600.0,33.8239,33.8239,33.737,33.766,64600.0
2012-11-02 11:20:00,46.64,46.8,46.64,46.78,212000.0,33.7587,33.8745,33.7587,33.8601,212000.0
2012-11-02 11:30:00,46.77,46.91,46.7,46.9,163000.0,33.8528,33.9542,33.8022,33.9469,163000.0
2012-11-02 11:40:00,46.89,46.91,46.84,46.84,138500.0,33.9397,33.9542,33.9035,33.9035,138500.0
2012-11-02 11:50:00,46.85,46.87,46.81,46.87,109100.0,33.9107,33.9252,33.8818,33.9252,109100.0
2012-11-02 12:00:00,46.87,46.87,46.83,46.86,71800.0,33.9252,33.9252,33.8963,33.918,71800.0
2012-11-02 12:10:00,46.86,46.88,46.79,46.84,85100.0,33.918,33.9324,33.8673,33.9035,85100.0
2012-11-02 12:20:00,46.84,46.88,46.84,46.86,76400.0,33.9035,33.9324,33.9035,33.918,76400.0
2012-11-02 12:30:00,46.85,46.88,46.83,46.86,48400.0,33.9107,33.9324,33.8963,33.918,48400.0
2012-11-02 12:40:00,46.87,46.89,46.84,46.84,82000.0,33.9252,33.9397,33.9035,33.9035,82000.0
2012-11-02 12:50:00,46.84,46.87,46.8,46.82,121800.0,33.9035,33.9252,33.8745,33.889,121800.0
2012-11-02 13:00:00,46.82,46.85,46.8,46.83,123800.0,33.889,33.9107,33.8745,33.8963,123800.0
2012-11-02 13:10:00,46.82,46.86,46.8,46.82,97200.0,33.889,33.918,33.8745,33.889,97200.0
2012-11-02 13:20:00,46.82,46.82,46.72,46.73,138800.0,33.889,33.889,33.8166,33.8239,138800.0
2012-11-02 13:30:00,46.73,46.76,46.7,46.73,115100.0,33.8239,33.8456,33.8022,33.8239,115100.0
2012-11-02 13:40:00,46.72,46.84,46.7,46.8,114200.0,33.8166,33.9035,33.8022,33.8745,114200.0
2012-11-02 13:50:00,46.8,46.81,46.72,46.75,133500.0,33.8745,33.8818,33.8166,33.8384,133500.0
2012-11-02 14:00:00,46.75,46.75,46.63,46.73,95000.0,33.8384,33.8384,33.7515,33.8239,95000.0
2012-11-02 14:10:00,46.73,46.76,46.71,46.71,50800.0,33.8239,33.8456,33.8094,33.8094,50800.0
2012-11-02 14:20:00,46.71,46.72,46.71,46.72,42600.0,33.8094,33.8166,33.8094,33.8166,42600.0
2012-11-02 14:30:00,46.72,46.72,46.55,46.55,109700.0,33.8166,33.8166,33.6936,33.6936,109700.0
2012-11-02 14:40:00,46.56,46.65,46.53,46.64,133200.0,33.7008,33.766,33.6791,33.7587,133200.0
2012-11-02 14:50:00,46.64,46.7,46.64,46.66,76500.0,33.7587,33.8022,33.7587,33.7732,76500.0
2012-11-02 15:00:00,46.66,46.72,46.62,46.63,131000.0,33.7732,33.8166,33.7443,33.7515,131000.0
2012-11-02 15:10:00,46.63,46.64,46.54,46.56,139900.0,33.7515,33.7587,33.6864,33.7008,139900.0
2012-11-02 15:20:00,46.56,46.6,46.53,46.55,195800.0,33.7008,33.7298,33.6791,33.6936,195800.0
2012-11-02 15:30:00,46.55,46.56,46.42,46.48,276500.0,33.6936,33.7008,33.5995,33.6429,276500.0
2012-11-02 15:40:00,46.48,46.68,46.48,46.68,567700.0,33.6429,33.7877,33.6429,33.7877,567700.0
2012-11-02 15:50:00,46.68,46.68,46.55,46.57,644100.0,33.7877,33.7877,33.6936,33.7081,644100.0
2012-11-05 09:30:00,46.26,46.65,46.26,46.56,238900.0,33.4837,33.766,33.4837,33.7008,238900.0
2012-11-05 09:40:00,46.55,46.63,46.42,46.61,314100.0,33.6936,33.7515,33.5995,33.737,314100.0
2012-11-05 09:50:00,46.6,46.71,46.57,46.69,176600.0,33.7298,33.8094,33.7081,33.7949,176600.0
2012-11-05 10:00:00,46.68,46.7,46.56,46.62,300600.0,33.7877,33.8022,33.7008,33.7443,300600.0
2012-11-05 10:10:00,46.63,46.72,46.59,46.71,153700.0,33.7515,33.8166,33.7225,33.8094,153700.0
2012-11-05 10:20:00,46.72,46.74,46.61,46.62,120200.0,33.8166,33.8311,33.737,33.7443,120200.0
2012-11-05 10:30:00,46.62,46.76,46.61,46.72,237300.0,33.7443,33.8456,33.737,33.8166,237300.0
2012-11-05 10:40:00,46.7,46.75,46.66,46.7,200100.0,33.8022,33.8384,33.7732,33.8022,200100.0
2012-11-05 10:50:00,46.7,46.76,46.67,46.75,141500.0,33.8022,33.8456,33.7804,33.8384,141500.0
2012-11-05 11:00:00,46.75,46.76,46.67,46.7,150100.0,33.8384,33.8456,33.7804,33.8022,150100.0
2012-11-05 11:10:00,46.71,46.75,46.63,46.63,102500.0,33.8094,33.8384,33.7515,33.7515,102500.0
2012-11-05 11:20:00,46.63,46.7,46.56,46.68,113000.0,33.7515,33.8022,33.7008,33.7877,113000.0
2012-11-05 11:30:00,46.67,46.68,46.6,46.62,110400.0,33.7804,33.7877,33.7298,33.7443,110400.0
2012-11-05 11:40:00,46.62,46.65,46.61,46.63,88000.0,33.7443,33.766,33.737,33.7515,88000.0
2012-11-05 11:50:00,46.63,46.68,46.61,46.68,84600.0,33.7515,33.7877,33.737,33.7877,84600.0
2012-11-05 12:00:00,46.68,46.75,46.67,46.75,145900.0,33.7877,33.8384,33.7804,33.8384,145900.0
2012-11-05 12:10:00,46.74,46.75,46.71,46.72,170600.0,33.8311,33.8384,33.8094,33.8166,170600.0
2012-11-05 12:20:00,46.72,46.73,46.68,46.7,73000.0,33.8166,33.8239,33.7877,33.8022,73000.0
2012-11-05 12:30:00,46.7,46.7,46.61,46.63,57000.0,33.8022,33.8022,33.737,33.7515,57000.0
2012-11-05 12:40:00,46.64,46.65,46.56,46.59,80000.0,33.7587,33.766,33.7008,33.7225,80000.0
2012-11-05 12:50:00,46.59,46.64,46.56,46.62,89800.0,33.7225,33.7587,33.7008,33.7443,89800.0
2012-11-05 13:00:00,46.61,46.63,46.57,46.62,83300.0,33.737,33.7515,33.7081,33.7443,83300.0
2012-11-05 13:10:00,46.62,46.71,46.58,46.71,86300.0,33.7443,33.8094,33.7153,33.8094,86300.0
2012-11-05 13:20:00,46.71,46.71,46.65,46.67,61800.0,33.8094,33.8094,33.766,33.7804,61800.0
2012-11-05 13:30:00,46.67,46.7,46.65,46.67,143200.0,33.7804,33.8022,33.766,33.7804,143200.0
2012-11-05 13:40:00,46.67,46.68,46.58,46.62,82500.0,33.7804,33.7877,33.7153,33.7443,82500.0
2012-11-05 13:50:00,46.62,46.71,46.62,46.69,98400.0,33.7443,33.8094,33.7443,33.7949,98400.0
2012-11-05 14:00:00,46.69,46.76,46.68,46.68,224000.0,33.7949,33.8456,33.7877,33.7877,224000.0
2012-11-05 14:10:00,46.68,46.69,46.62,46.65,127500.0,33.7877,33.7949,33.7443,33.766,127500.0
2012-11-05 14:20:00,46.65,46.68,46.63,46.66,105500.0,33.766,33.7877,33.7515,33.7732,105500.0
2012-11-05 14:30:00,46.65,46.67,46.62,46.66,113200.0,33.766,33.7804,33.7443,33.7732,113200.0
2012-11-05 14:40:00,46.66,46.71,46.64,46.68,142300.0,33.7732,33.8094,33.7587,33.7877,142300.0
2012-11-05 14:50:00,46.68,46.72,46.62,46.66,256000.0,33.7877,33.8166,33.7443,33.7732,256000.0
2012-11-05 15:00:00,46.67,46.76,46.64,46.65,315800.0,33.7804,33.8456,33.7587,33.766,315800.0
2012-11-05 15:10:00,46.65,46.67,46.63,46.63,207900.0,33.766,33.7804,33.7515,33.7515,207900.0
2012-11-05 15:20:00,46.63,46.66,46.61,46.63,263900.0,33.7515,33.7732,33.737,33.7515,263900.0
2012-11-05 15:30:00,46.63,46.68,46.6,46.61,365700.0,33.7515,33.7877,33.7298,33.737,365700.0
2012-11-05 15:40:00,46.62,46.7,46.61,46.64,450600.0,33.7443,33.8022,33.737,33.7587,450600.0
2012-11-05 15:50:00,46.64,46.68,46.59,46.62,864100.0,33.7587,33.7877,33.7225,33.7443,864100.0
2012-11-06 09:30:00,47.66,47.78,46.69,47.02,903900.0,34.497,34.5839,33.7949,34.0338,903900.0
2012-11-06 09:40:00,47.03,47.1,46.31,46.34,635100.0,34.041,34.0917,33.5199,33.5416,635100.0
2012-11-06 09:50:00,46.34,46.38,45.93,46.34,784600.0,33.5416,33.5705,33.2448,33.5416,784600.0
2012-11-06 10:00:00,46.33,46.43,46.21,46.28,374000.0,33.5343,33.6067,33.4475,33.4982,374000.0
2012-11-06 10:10:00,46.27,46.31,46.11,46.21,259700.0,33.4909,33.5199,33.3751,33.4475,259700.0
2012-11-06 10:20:00,46.2,46.25,46.13,46.18,312300.0,33.4403,33.4764,33.3896,33.4258,312300.0
2012-11-06 10:30:00,46.19,46.31,46.08,46.29,508300.0,33.433,33.5199,33.3534,33.5054,508300.0
2012-11-06 10:40:00,46.29,46.37,46.25,46.34,474300.0,33.5054,33.5633,33.4764,33.5416,474300.0
2012-11-06 10:50:00,46.34,46.35,46.02,46.22,396100.0,33.5416,33.5488,33.31,33.4547,396100.0
2012-11-06 11:00:00,46.22,46.3,46.21,46.28,269500.0,33.4547,33.5126,33.4475,33.4982,269500.0
2012-11-06 11:10:00,46.27,46.3,46.24,46.3,147900.0,33.4909,33.5126,33.4692,33.5126,147900.0
2012-11-06 11:20:00,46.29,46.35,46.29,46.3,170800.0,33.5054,33.5488,33.5054,33.5126,170800.0
2012-11-06 11:30:00,46.3,46.5,46.3,46.45,243900.0,33.5126,33.6574,33.5126,33.6212,243900.0
2012-11-06 11:40:00,46.45,46.51,46.38,46.5,246600.0,33.6212,33.6646,33.5705,33.6574,246600.0
2012-11-06 11:50:00,46.5,46.53,46.44,46.52,220200.0,33.6574,33.6791,33.614,33.6719,220200.0
2012-11-06 12:00:00,46.51,46.76,46.51,46.67,372800.0,33.6646,33.8456,33.6646,33.7804,372800.0
2012-11-06 12:10:00,46.68,46.91,46.68,46.84,497800.0,33.7877,33.9542,33.7877,33.9035,497800.0
2012-11-06 12:20:00,46.84,47.03,46.83,46.94,355300.0,33.9035,34.041,33.8963,33.9759,355300.0
2012-11-06 12:30:00,46.93,47.05,46.92,46.97,228000.0,33.9686,34.0555,33.9614,33.9976,228000.0
2012-11-06 12:40:00,46.97,47.01,46.93,46.96,188900.0,33.9976,34.0265,33.9686,33.9904,188900.0
2012-11-06 12:50:00,46.97,46.97,46.86,46.89,183100.0,33.9976,33.9976,33.918,33.9397,183100.0
2012-11-06 13:00:00,46.89,46.91,46.84,46.9,168200.0,33.9397,33.9542,33.9035,33.9469,168200.0
2012-11-06 13:10:00,46.9,47.0,46.87,46.92,134400.0,33.9469,34.0193,33.9252,33.9614,134400.0
2012-11-06 13:20:00,46.93,47.06,46.91,47.02,275000.0,33.9686,34.0627,33.9542,34.0338,275000.0
2012-11-06 13:30:00,47.01,47.17,46.98,47.17,226300.0,34.0265,34.1424,34.0048,34.1424,226300.0
2012-11-06 13:40:00,47.17,47.23,47.12,47.16,127000.0,34.1424,34.1858,34.1062,34.1351,127000.0
2012-11-06 13:50:00,47.16,47.27,47.15,47.19,195900.0,34.1351,34.2147,34.1279,34.1568,195900.0
2012-11-06 14:00:00,47.19,47.2,47.08,47.09,114200.0,34.1568,34.1641,34.0772,34.0844,114200.0
2012-11-06 14:10:00,47.09,47.1,47.02,47.08,136400.0,34.0844,34.0917,34.0338,34.0772,136400.0
2012-11-06 14:20:00,47.08,47.17,47.07,47.15,136100.0,34.0772,34.1424,34.07,34.1279,136100.0
2012-11-06 14:30:00,47.15,47.16,47.12,47.14,172700.0,34.1279,34.1351,34.1062,34.1206,172700.0
2012-11-06 14:40:00,47.14,47.16,47.12,47.14,136700.0,34.1206,34.1351,34.1062,34.1206,136700.0
2012-11-06 14:50:00,47.15,47.16,46.99,47.0,242500.0,34.1279,34.1351,34.0121,34.0193,242500.0
2012-11-06 15:00:00,47.0,47.08,46.99,46.99,251100.0,34.0193,34.0772,34.0121,34.0121,251100.0
2012-11-06 15:10:00,46.99,47.07,46.98,47.04,276800.0,34.0121,34.07,34.0048,34.0483,276800.0
2012-11-06 15:20:00,47.05,47.09,46.94,46.95,404700.0,34.0555,34.0844,33.9759,33.9831,404700.0
2012-11-06 15:30:00,46.95,46.98,46.92,46.92,332900.0,33.9831,34.0048,33.9614,33.9614,332900.0
2012-11-06 15:40:00,46.93,46.96,46.78,46.87,681300.0,33.9686,33.9904,33.8601,33.9252,681300.0
2012-11-06 15:50:00,46.87,47.01,46.73,46.89,1270700.0,33.9252,34.0265,33.8239,33.9397,1270700.0
2012-11-07 09:30:00,46.85,46.93,46.52,46.78,313400.0,33.9107,33.9686,33.6719,33.8601,313400.0
2012-11-07 09:40:00,46.79,46.89,46.7,46.79,149600.0,33.8673,33.9397,33.8022,33.8673,149600.0
2012-11-07 09:50:00,46.8,46.8,46.5,46.55,131700.0,33.8745,33.8745,33.6574,33.6936,131700.0
2012-11-07 10:00:00,46.56,46.67,46.5,46.66,115000.0,33.7008,33.7804,33.6574,33.7732,115000.0
2012-11-07 10:10:00,46.67,46.67,46.41,46.42,126000.0,33.7804,33.7804,33.5923,33.5995,126000.0
2012-11-07 10:20:00,46.43,46.49,46.33,46.47,106500.0,33.6067,33.6502,33.5343,33.6357,106500.0
2012-11-07 10:30:00,46.46,46.68,46.39,46.65,219100.0,33.6284,33.7877,33.5778,33.766,219100.0
2012-11-07 10:40:00,46.65,46.69,46.52,46.53,196300.0,33.766,33.7949,33.6719,33.6791,196300.0
2012-11-07 10:50:00,46.54,46.59,46.43,46.44,174200.0,33.6864,33.7225,33.6067,33.614,174200.0
2012-11-07 11:00:00,46.43,46.56,46.42,46.48,122400.0,33.6067,33.7008,33.5995,33.6429,122400.0
2012-11-07 11:10:00,46.48,46.51,46.45,46.47,135400.0,33.6429,33.6646,33.6212,33.6357,135400.0
2012-11-07 11:20:00,46.46,46.51,46.41,46.42,199200.0,33.6284,33.6646,33.5923,33.5995,199200.0
2012-11-07 11:30:00,46.41,46.48,46.25,46.47,169300.0,33.5923,33.6429,33.4764,33.6357,169300.0
2012-11-07 11:40:00,46.48,46.58,46.43,46.57,117700.0,33.6429,33.7153,33.6067,33.7081,117700.0
2012-11-07 11:50:00,46.58,46.64,46.55,46.61,81700.0,33.7153,33.7587,33.6936,33.737,81700.0
2012-11-07 12:00:00,46.61,46.62,46.54,46.55,128200.0,33.737,33.7443,33.6864,33.6936,128200.0
2012-11-07 12:10:00,46.54,46.56,46.45,46.56,154700.0,33.6864,33.7008,33.6212,33.7008,154700.0
2012-11-07 12:20:00,46.56,46.59,46.53,46.57,117600.0,33.7008,33.7225,33.6791,33.7081,117600.0
2012-11-07 12:30:00,46.57,46.59,46.52,46.56,72800.0,33.7081,33.7225,33.6719,33.7008,72800.0
2012-11-07 12:40:00,46.56,46.64,46.54,46.62,85400.0,33.7008,33.7587,33.6864,33.7443,85400.0
2012-11-07 12:50:00,46.62,46.63,46.52,46.59,83800.0,33.7443,33.7515,33.6719,33.7225,83800.0
2012-11-07 13:00:00,46.58,46.74,46.5,46.73,212800.0,33.7153,33.8311,33.6574,33.8239,212800.0
2012-11-07 13:10:00,46.73,46.8,46.69,46.72,119900.0,33.8239,33.8745,33.7949,33.8166,119900.0
2012-11-07 13:20:00,46.72,46.81,46.72,46.72,42800.0,33.8166,33.8818,33.8166,33.8166,42800.0
2012-11-07 13:30:00,46.73,46.81,46.7,46.78,86800.0,33.8239,33.8818,33.8022,33.8601,86800.0
2012-11-07 13:40:00,46.78,46.82,46.74,46.82,79700.0,33.8601,33.889,33.8311,33.889,79700.0
2012-11-07 13:50:00,46.82,46.86,46.79,46.79,72500.0,33.889,33.918,33.8673,33.8673,72500.0
2012-11-07 14:00:00,46.79,46.84,46.77,46.8,103200.0,33.8673,33.9035,33.8528,33.8745,103200.0
2012-11-07 14:10:00,46.8,46.81,46.7,46.76,151400.0,33.8745,33.8818,33.8022,33.8456,151400.0
2012-11-07 14:20:00,46.76,46.79,46.73,46.74,133900.0,33.8456,33.8673,33.8239,33.8311,133900.0
2012-11-07 14:30:00,46.75,46.75,46.59,46.61,112300.0,33.8384,33.8384,33.7225,33.737,112300.0
2012-11-07 14:40:00,46.62,46.69,46.6,46.68,71300.0,33.7443,33.7949,33.7298,33.7877,71300.0
2012-11-07 14:50:00,46.67,46.75,46.62,46.72,126100.0,33.7804,33.8384,33.7443,33.8166,126100.0
2012-11-07 15:00:00,46.73,46.75,46.64,46.64,141300.0,33.8239,33.8384,33.7587,33.7587,141300.0
2012-11-07 15:10:00,46.63,46.72,46.63,46.65,112600.0,33.7515,33.8166,33.7515,33.766,112600.0
2012-11-07 15:20:00,46.65,46.83,46.64,46.81,173900.0,33.766,33.8963,33.7587,33.8818,173900.0
2012-11-07 15:30:00,46.82,46.82,46.63,46.63,221800.0,33.889,33.889,33.7515,33.7515,221800.0
2012-11-07 15:40:00,46.62,46.81,46.62,46.73,519400.0,33.7443,33.8818,33.7443,33.8239,519400.0
2012-11-07 15:50:00,46.73,46.81,46.62,46.66,1175100.0,33.8239,33.8818,33.7443,33.7732,1175100.0
2012-11-08 09:30:00,46.58,46.83,46.54,46.71,241600.0,33.7153,33.8963,33.6864,33.8094,241600.0
2012-11-08 09:40:00,46.73,46.87,46.66,46.83,143600.0,33.8239,33.9252,33.7732,33.8963,143600.0
2012-11-08 09:50:00,46.83,46.84,46.73,46.76,91200.0,33.8963,33.9035,33.8239,33.8456,91200.0
2012-11-08 10:00:00,46.76,46.79,46.64,46.69,155500.0,33.8456,33.8673,33.7587,33.7949,155500.0
2012-11-08 10:10:00,46.69,46.71,46.61,46.61,131300.0,33.7949,33.8094,33.737,33.737,131300.0
2012-11-08 10:20:00,46.61,46.65,46.59,46.64,69100.0,33.737,33.766,33.7225,33.7587,69100.0
2012-11-08 10:30:00,46.65,46.65,46.57,46.65,90500.0,33.766,33.766,33.7081,33.766,90500.0
2012-11-08 10:40:00,46.64,46.65,46.51,46.59,113200.0,33.7587,33.766,33.6646,33.7225,113200.0
2012-11-08 10:50:00,46.59,46.62,46.54,46.58,99700.0,33.7225,33.7443,33.6864,33.7153,99700.0
2012-11-08 11:00:00,46.57,46.64,46.51,46.63,96300.0,33.7081,33.7587,33.6646,33.7515,96300.0
2012-11-08 11:10:00,46.62,46.63,46.55,46.6,75900.0,33.7443,33.7515,33.6936,33.7298,75900.0
2012-11-08 11:20:00,46.59,46.7,46.57,46.7,155500.0,33.7225,33.8022,33.7081,33.8022,155500.0
2012-11-08 11:30:00,46.69,46.7,46.53,46.62,147100.0,33.7949,33.8022,33.6791,33.7443,147100.0
2012-11-08 11:40:00,46.61,46.69,46.58,46.66,80800.0,33.737,33.7949,33.7153,33.7732,80800.0
2012-11-08 11:50:00,46.66,46.7,46.63,46.67,156900.0,33.7732,33.8022,33.7515,33.7804,156900.0
2012-11-08 12:00:00,46.68,46.69,46.58,46.6,70800.0,33.7877,33.7949,33.7153,33.7298,70800.0
2012-11-08 12:10:00,46.6,46.68,46.55,46.61,133600.0,33.7298,33.7877,33.6936,33.737,133600.0
2012-11-08 12:20:00,46.6,46.68,46.58,46.66,82800.0,33.7298,33.7877,33.7153,33.7732,82800.0
2012-11-08 12:30:00,46.66,46.68,46.52,46.58,134800.0,33.7732,33.7877,33.6719,33.7153,134800.0
2012-11-08 12:40:00,46.58,46.61,46.49,46.53,133300.0,33.7153,33.737,33.6502,33.6791,133300.0
2012-11-08 12:50:00,46.53,46.58,46.49,46.55,44600.0,33.6791,33.7153,33.6502,33.6936,44600.0
2012-11-08 13:00:00,46.54,46.56,46.49,46.51,43500.0,33.6864,33.7008,33.6502,33.6646,43500.0
2012-11-08 13:10:00,46.5,46.51,46.39,46.41,89500.0,33.6574,33.6646,33.5778,33.5923,89500.0
2012-11-08 13:20:00,46.4,46.42,46.28,46.35,103300.0,33.585,33.5995,33.4982,33.5488,103300.0
2012-11-08 13:30:00,46.35,46.44,46.32,46.43,92500.0,33.5488,33.614,33.5271,33.6067,92500.0
2012-11-08 13:40:00,46.43,46.5,46.42,46.5,58700.0,33.6067,33.6574,33.5995,33.6574,58700.0
2012-11-08 13:50:00,46.5,46.61,46.49,46.57,82900.0,33.6574,33.737,33.6502,33.7081,82900.0
2012-11-08 14:00:00,46.57,46.58,46.47,46.47,57800.0,33.7081,33.7153,33.6357,33.6357,57800.0
2012-11-08 14:10:00,46.46,46.53,46.43,46.44,53500.0,33.6284,33.6791,33.6067,33.614,53500.0
2012-11-08 14:20:00,46.45,46.45,46.34,46.4,79800.0,33.6212,33.6212,33.5416,33.585,79800.0
2012-11-08 14:30:00,46.39,46.45,46.29,46.31,75300.0,33.5778,33.6212,33.5054,33.5199,75300.0
2012-11-08 14:40:00,46.32,46.43,46.32,46.43,68200.0,33.5271,33.6067,33.5271,33.6067,68200.0
2012-11-08 14:50:00,46.44,46.47,46.4,46.41,44900.0,33.614,33.6357,33.585,33.5923,44900.0
2012-11-08 15:00:00,46.41,46.44,46.37,46.4,45600.0,33.5923,33.614,33.5633,33.585,45600.0
2012-11-08 15:10:00,46.4,46.49,46.39,46.47,151900.0,33.585,33.6502,33.5778,33.6357,151900.0
2012-11-08 15:20:00,46.48,46.5,46.38,46.43,107600.0,33.6429,33.6574,33.5705,33.6067,107600.0
2012-11-08 15:30:00,46.43,46.53,46.42,46.5,411700.0,33.6067,33.6791,33.5995,33.6574,411700.0
2012-11-08 15:40:00,46.51,46.55,46.47,46.51,367300.0,33.6646,33.6936,33.6357,33.6646,367300.0
2012-11-08 15:50:00,46.52,46.55,46.37,46.43,1180800.0,33.6719,33.6936,33.5633,33.6067,1180800.0
2012-11-09 09:30:00,46.26,46.48,46.16,46.46,320200.0,33.4837,33.6429,33.4113,33.6284,320200.0
2012-11-09 09:40:00,46.46,46.52,46.36,46.48,148400.0,33.6284,33.6719,33.5561,33.6429,148400.0
2012-11-09 09:50:00,46.47,46.5,46.34,46.44,256000.0,33.6357,33.6574,33.5416,33.614,256000.0
2012-11-09 10:00:00,46.44,46.52,46.4,46.46,104700.0,33.614,33.6719,33.585,33.6284,104700.0
2012-11-09 10:10:00,46.46,46.47,46.33,46.39,123100.0,33.6284,33.6357,33.5343,33.5778,123100.0
2012-11-09 10:20:00,46.39,46.44,46.34,46.4,104600.0,33.5778,33.614,33.5416,33.585,104600.0
2012-11-09 10:30:00,46.4,46.41,46.28,46.28,214100.0,33.585,33.5923,33.4982,33.4982,214100.0
2012-11-09 10:40:00,46.28,46.38,46.27,46.35,139700.0,33.4982,33.5705,33.4909,33.5488,139700.0
2012-11-09 10:50:00,46.34,46.44,46.31,46.37,118200.0,33.5416,33.614,33.5199,33.5633,118200.0
2012-11-09 11:00:00,46.37,46.42,46.34,46.36,77800.0,33.5633,33.5995,33.5416,33.5561,77800.0
2012-11-09 11:10:00,46.36,46.4,46.34,46.38,61400.0,33.5561,33.585,33.5416,33.5705,61400.0
2012-11-09 11:20:00,46.37,46.38,46.29,46.33,90600.0,33.5633,33.5705,33.5054,33.5343,90600.0
2012-11-09 11:30:00,46.32,46.44,46.31,46.41,72100.0,33.5271,33.614,33.5199,33.5923,72100.0
2012-11-09 11:40:00,46.41,46.47,46.39,46.46,71200.0,33.5923,33.6357,33.5778,33.6284,71200.0
2012-11-09 11:50:00,46.46,46.46,46.38,46.45,115100.0,33.6284,33.6284,33.5705,33.6212,115100.0
2012-11-09 12:00:00,46.46,46.51,46.45,46.48,62100.0,33.6284,33.6646,33.6212,33.6429,62100.0
2012-11-09 12:10:00,46.49,46.55,46.45,46.54,86100.0,33.6502,33.6936,33.6212,33.6864,86100.0
2012-11-09 12:20:00,46.54,46.55,46.48,46.51,98100.0,33.6864,33.6936,33.6429,33.6646,98100.0
2012-11-09 12:30:00,46.51,46.54,46.47,46.47,88500.0,33.6646,33.6864,33.6357,33.6357,88500.0
2012-11-09 12:40:00,46.47,46.48,46.4,46.43,57000.0,33.6357,33.6429,33.585,33.6067,57000.0
2012-11-09 12:50:00,46.45,46.48,46.44,46.47,91400.0,33.6212,33.6429,33.614,33.6357,91400.0
2012-11-09 13:00:00,46.47,46.48,46.43,46.45,51300.0,33.6357,33.6429,33.6067,33.6212,51300.0
2012-11-09 13:10:00,46.45,46.49,46.39,46.45,266900.0,33.6212,33.6502,33.5778,33.6212,266900.0
2012-11-09 13:20:00,46.45,46.45,46.3,46.31,184500.0,33.6212,33.6212,33.5126,33.5199,184500.0
2012-11-09 13:30:00,46.32,46.34,46.24,46.27,151400.0,33.5271,33.5416,33.4692,33.4909,151400.0
2012-11-09 13:40:00,46.28,46.37,46.21,46.34,177400.0,33.4982,33.5633,33.4475,33.5416,177400.0
2012-11-09 13:50:00,46.34,46.46,46.34,46.45,143900.0,33.5416,33.6284,33.5416,33.6212,143900.0
2012-11-09 14:00:00,46.45,46.48,46.43,46.44,200300.0,33.6212,33.6429,33.6067,33.614,200300.0
2012-11-09 14:10:00,46.44,46.48,46.4,46.4,141400.0,33.614,33.6429,33.585,33.585,141400.0
2012-11-09 14:20:00,46.41,46.46,46.39,46.45,114900.0,33.5923,33.6284,33.5778,33.6212,114900.0
2012-11-09 14:30:00,46.45,46.54,46.42,46.45,174100.0,33.6212,33.6864,33.5995,33.6212,174100.0
2012-11-09 14:40:00,46.46,46.46,46.36,46.36,61300.0,33.6284,33.6284,33.5561,33.5561,61300.0
2012-11-09 14:50:00,46.36,46.38,46.3,46.33,62600.0,33.5561,33.5705,33.5126,33.5343,62600.0
2012-11-09 15:00:00,46.33,46.36,46.28,46.31,67400.0,33.5343,33.5561,33.4982,33.5199,67400.0
2012-11-09 15:10:00,46.31,46.38,46.31,46.32,131400.0,33.5199,33.5705,33.5199,33.5271,131400.0
2012-11-09 15:20:00,46.32,46.43,46.31,46.43,128600.0,33.5271,33.6067,33.5199,33.6067,128600.0
2012-11-09 15:30:00,46.42,46.42,46.24,46.29,177100.0,33.5995,33.5995,33.4692,33.5054,177100.0
2012-11-09 15:40:00,46.29,46.42,46.29,46.35,265300.0,33.5054,33.5995,33.5054,33.5488,265300.0
2012-11-09 15:50:00,46.35,46.38,46.28,46.37,949900.0,33.5488,33.5705,33.4982,33.5633,949900.0
2012-11-12 09:30:00,46.64,46.93,46.26,46.36,96900.0,33.7587,33.9686,33.4837,33.5561,96900.0
2012-11-12 09:40:00,46.36,46.44,46.3,46.33,142000.0,33.5561,33.614,33.5126,33.5343,142000.0
2012-11-12 09:50:00,46.32,46.49,46.3,46.46,210300.0,33.5271,33.6502,33.5126,33.6284,210300.0
2012-11-12 10:00:00,46.45,46.45,46.37,46.38,116000.0,33.6212,33.6212,33.5633,33.5705,116000.0
2012-11-12 10:10:00,46.39,46.4,46.35,46.37,340900.0,33.5778,33.585,33.5488,33.5633,340900.0
2012-11-12 10:20:00,46.38,46.41,46.35,46.37,57300.0,33.5705,33.5923,33.5488,33.5633,57300.0
2012-11-12 10:30:00,46.37,46.44,46.36,46.44,28200.0,33.5633,33.614,33.5561,33.614,28200.0
2012-11-12 10:40:00,46.44,46.44,46.34,46.37,48800.0,33.614,33.614,33.5416,33.5633,48800.0
2012-11-12 10:50:00,46.37,46.37,46.3,46.32,39500.0,33.5633,33.5633,33.5126,33.5271,39500.0
2012-11-12 11:00:00,46.31,46.33,46.27,46.28,31200.0,33.5199,33.5343,33.4909,33.4982,31200.0
2012-11-12 11:10:00,46.28,46.29,46.2,46.21,111900.0,33.4982,33.5054,33.4403,33.4475,111900.0
2012-11-12 11:20:00,46.21,46.25,46.16,46.25,74900.0,33.4475,33.4764,33.4113,33.4764,74900.0
2012-11-12 11:30:00,46.25,46.27,46.18,46.2,312400.0,33.4764,33.4909,33.4258,33.4403,312400.0
2012-11-12 11:40:00,46.19,46.25,46.19,46.23,86700.0,33.433,33.4764,33.433,33.462,86700.0
2012-11-12 11:50:00,46.21,46.23,46.18,46.21,63000.0,33.4475,33.462,33.4258,33.4475,63000.0
2012-11-12 12:00:00,46.21,46.22,46.2,46.21,49900.0,33.4475,33.4547,33.4403,33.4475,49900.0
2012-11-12 12:10:00,46.2,46.23,46.18,46.22,43800.0,33.4403,33.462,33.4258,33.4547,43800.0
2012-11-12 12:20:00,46.22,46.23,46.21,46.21,47700.0,33.4547,33.462,33.4475,33.4475,47700.0
2012-11-12 12:30:00,46.22,46.22,46.2,46.2,50300.0,33.4547,33.4547,33.4403,33.4403,50300.0
2012-11-12 12:40:00,46.2,46.23,46.2,46.22,67600.0,33.4403,33.462,33.4403,33.4547,67600.0
2012-11-12 12:50:00,46.22,46.23,46.21,46.21,163200.0,33.4547,33.462,33.4475,33.4475,163200.0
2012-11-12 13:00:00,46.22,46.25,46.21,46.24,118700.0,33.4547,33.4764,33.4475,33.4692,118700.0
2012-11-12 13:10:00,46.25,46.29,46.24,46.27,93600.0,33.4764,33.5054,33.4692,33.4909,93600.0
2012-11-12 13:20:00,46.27,46.3,46.26,46.29,156300.0,33.4909,33.5126,33.4837,33.5054,156300.0
2012-11-12 13:30:00,46.29,46.29,46.26,46.28,55200.0,33.5054,33.5054,33.4837,33.4982,55200.0
2012-11-12 13:40:00,46.29,46.3,46.26,46.26,46300.0,33.5054,33.5126,33.4837,33.4837,46300.0
2012-11-12 13:50:00,46.27,46.28,46.25,46.27,16800.0,33.4909,33.4982,33.4764,33.4909,16800.0
2012-11-12 14:00:00,46.27,46.27,46.23,46.26,80100.0,33.4909,33.4909,33.462,33.4837,80100.0
2012-11-12 14:10:00,46.26,46.31,46.24,46.28,137400.0,33.4837,33.5199,33.4692,33.4982,137400.0
2012-11-12 14:20:00,46.28,46.29,46.22,46.22,84000.0,33.4982,33.5054,33.4547,33.4547,84000.0
2012-11-12 14:30:00,46.23,46.23,46.18,46.19,273800.0,33.462,33.462,33.4258,33.433,273800.0
2012-11-12 14:40:00,46.19,46.23,46.17,46.21,185900.0,33.433,33.462,33.4185,33.4475,185900.0
2012-11-12 14:50:00,46.2,46.26,46.19,46.25,35600.0,33.4403,33.4837,33.433,33.4764,35600.0
2012-11-12 15:00:00,46.25,46.28,46.22,46.22,71900.0,33.4764,33.4982,33.4547,33.4547,71900.0
2012-11-12 15:10:00,46.22,46.23,46.17,46.2,90300.0,33.4547,33.462,33.4185,33.4403,90300.0
2012-11-12 15:20:00,46.2,46.25,46.19,46.25,42600.0,33.4403,33.4764,33.433,33.4764,42600.0
2012-11-12 15:30:00,46.24,46.25,46.23,46.24,67400.0,33.4692,33.4764,33.462,33.4692,67400.0
2012-11-12 15:40:00,46.25,46.27,46.23,46.23,133600.0,33.4764,33.4909,33.462,33.462,133600.0
2012-11-12 15:50:00,46.23,46.31,46.23,46.24,443100.0,33.462,33.5199,33.462,33.4692,443100.0
2012-11-13 09:30:00,46.01,46.24,46.01,46.21,233900.0,33.3027,33.4692,33.3027,33.4475,233900.0
2012-11-13 09:40:00,46.2,46.32,46.2,46.28,162700.0,33.4403,33.5271,33.4403,33.4982,162700.0
2012-11-13 09:50:00,46.28,46.28,46.2,46.21,145500.0,33.4982,33.4982,33.4403,33.4475,145500.0
2012-11-13 10:00:00,46.23,46.25,46.17,46.25,189500.0,33.462,33.4764,33.4185,33.4764,189500.0
2012-11-13 10:10:00,46.24,46.4,46.24,46.36,215300.0,33.4692,33.585,33.4692,33.5561,215300.0
2012-11-13 10:20:00,46.36,46.4,46.34,46.36,159700.0,33.5561,33.585,33.5416,33.5561,159700.0
2012-11-13 10:30:00,46.37,46.4,46.35,46.38,211900.0,33.5633,33.585,33.5488,33.5705,211900.0
2012-11-13 10:40:00,46.38,46.44,46.35,46.4,224300.0,33.5705,33.614,33.5488,33.585,224300.0
2012-11-13 10:50:00,46.41,46.45,46.38,46.41,236700.0,33.5923,33.6212,33.5705,33.5923,236700.0
2012-11-13 11:00:00,46.41,46.42,46.38,46.39,156600.0,33.5923,33.5995,33.5705,33.5778,156600.0
2012-11-13 11:10:00,46.4,46.42,46.36,46.38,163100.0,33.585,33.5995,33.5561,33.5705,163100.0
2012-11-13 11:20:00,46.37,46.39,46.35,46.35,69900.0,33.5633,33.5778,33.5488,33.5488,69900.0
2012-11-13 11:30:00,46.36,46.39,46.32,46.33,66300.0,33.5561,33.5778,33.5271,33.5343,66300.0
2012-11-13 11:40:00,46.34,46.34,46.27,46.28,105700.0,33.5416,33.5416,33.4909,33.4982,105700.0
2012-11-13 11:50:00,46.28,46.3,46.24,46.28,90300.0,33.4982,33.5126,33.4692,33.4982,90300.0
2012-11-13 12:00:00,46.28,46.31,46.24,46.26,253600.0,33.4982,33.5199,33.4692,33.4837,253600.0
2012-11-13 12:10:00,46.26,46.31,46.25,46.29,99200.0,33.4837,33.5199,33.4764,33.5054,99200.0
2012-11-13 12:20:00,46.3,46.34,46.28,46.34,90700.0,33.5126,33.5416,33.4982,33.5416,90700.0
2012-11-13 12:30:00,46.33,46.36,46.25,46.26,144300.0,33.5343,33.5561,33.4764,33.4837,144300.0
2012-11-13 12:40:00,46.26,46.3,46.25,46.3,78600.0,33.4837,33.5126,33.4764,33.5126,78600.0
2012-11-13 12:50:00,46.31,46.33,46.29,46.3,171800.0,33.5199,33.5343,33.5054,33.5126,171800.0
2012-11-13 13:00:00,46.31,46.32,46.23,46.31,141000.0,33.5199,33.5271,33.462,33.5199,141000.0
2012-11-13 13:10:00,46.31,46.38,46.29,46.35,74300.0,33.5199,33.5705,33.5054,33.5488,74300.0
2012-11-13 13:20:00,46.34,46.34,46.29,46.3,68600.0,33.5416,33.5416,33.5054,33.5126,68600.0
2012-11-13 13:30:00,46.3,46.36,46.29,46.29,104400.0,33.5126,33.5561,33.5054,33.5054,104400.0
2012-11-13 13:40:00,46.3,46.33,46.29,46.31,81300.0,33.5126,33.5343,33.5054,33.5199,81300.0
2012-11-13 13:50:00,46.31,46.39,46.31,46.38,120000.0,33.5199,33.5778,33.5199,33.5705,120000.0
2012-11-13 14:00:00,46.38,46.4,46.34,46.34,119700.0,33.5705,33.585,33.5416,33.5416,119700.0
2012-11-13 14:10:00,46.35,46.37,46.31,46.33,84800.0,33.5488,33.5633,33.5199,33.5343,84800.0
2012-11-13 14:20:00,46.33,46.34,46.3,46.34,62400.0,33.5343,33.5416,33.5126,33.5416,62400.0
2012-11-13 14:30:00,46.34,46.35,46.3,46.34,147800.0,33.5416,33.5488,33.5126,33.5416,147800.0
2012-11-13 14:40:00,46.34,46.34,46.29,46.32,1190900.0,33.5416,33.5416,33.5054,33.5271,1190900.0
2012-11-13 14:50:00,46.32,46.34,46.29,46.3,107000.0,33.5271,33.5416,33.5054,33.5126,107000.0
2012-11-13 15:00:00,46.3,46.33,46.24,46.26,185300.0,33.5126,33.5343,33.4692,33.4837,185300.0
2012-11-13 15:10:00,46.25,46.27,46.21,46.22,131000.0,33.4764,33.4909,33.4475,33.4547,131000.0
2012-11-13 15:20:00,46.21,46.25,46.14,46.23,228700.0,33.4475,33.4764,33.3968,33.462,228700.0
2012-11-13 15:30:00,46.23,46.25,46.19,46.22,166700.0,33.462,33.4764,33.433,33.4547,166700.0
2012-11-13 15:40:00,46.22,46.22,46.12,46.18,593500.0,33.4547,33.4547,33.3823,33.4258,593500.0
2012-11-13 15:50:00,46.17,46.23,46.11,46.22,1061600.0,33.4185,33.462,33.3751,33.4547,1061600.0
2012-11-14 09:30:00,46.26,46.4,46.26,46.3,160600.0,33.4837,33.585,33.4837,33.5126,160600.0
2012-11-14 09:40:00,46.31,46.39,46.25,46.26,155600.0,33.5199,33.5778,33.4764,33.4837,155600.0
2012-11-14 09:50:00,46.26,46.29,46.21,46.26,169100.0,33.4837,33.5054,33.4475,33.4837,169100.0
2012-11-14 10:00:00,46.26,46.34,46.21,46.27,434100.0,33.4837,33.5416,33.4475,33.4909,434100.0
2012-11-14 10:10:00,46.28,46.3,46.08,46.1,184400.0,33.4982,33.5126,33.3534,33.3679,184400.0
2012-11-14 10:20:00,46.1,46.11,45.96,45.97,132700.0,33.3679,33.3751,33.2665,33.2738,132700.0
2012-11-14 10:30:00,45.97,46.01,45.92,45.95,178300.0,33.2738,33.3027,33.2376,33.2593,178300.0
2012-11-14 10:40:00,45.95,45.99,45.93,45.97,162600.0,33.2593,33.2883,33.2448,33.2738,162600.0
2012-11-14 10:50:00,45.97,46.01,45.91,45.95,155000.0,33.2738,33.3027,33.2303,33.2593,155000.0
2012-11-14 11:00:00,45.95,45.99,45.92,45.95,450400.0,33.2593,33.2883,33.2376,33.2593,450400.0
2012-11-14 11:10:00,45.95,46.02,45.92,46.01,277300.0,33.2593,33.31,33.2376,33.3027,277300.0
2012-11-14 11:20:00,46.02,46.08,45.98,46.01,134700.0,33.31,33.3534,33.281,33.3027,134700.0
2012-11-14 11:30:00,46.0,46.02,45.87,45.9,113500.0,33.2955,33.31,33.2014,33.2231,113500.0
2012-11-14 11:40:00,45.9,45.99,45.9,45.97,177800.0,33.2231,33.2883,33.2231,33.2738,177800.0
2012-11-14 11:50:00,45.97,45.97,45.86,45.86,410700.0,33.2738,33.2738,33.1942,33.1942,410700.0
2012-11-14 12:00:00,45.87,45.91,45.83,45.83,128900.0,33.2014,33.2303,33.1724,33.1724,128900.0
2012-11-14 12:10:00,45.83,45.85,45.75,45.79,264700.0,33.1724,33.1869,33.1145,33.1435,264700.0
2012-11-14 12:20:00,45.8,45.82,45.73,45.81,134100.0,33.1507,33.1652,33.1001,33.158,134100.0
2012-11-14 12:30:00,45.8,45.85,45.8,45.8,95000.0,33.1507,33.1869,33.1507,33.1507,95000.0
2012-11-14 12:40:00,45.8,45.81,45.74,45.77,92800.0,33.1507,33.158,33.1073,33.129,92800.0
2012-11-14 12:50:00,45.78,45.87,45.76,45.77,93500.0,33.1363,33.2014,33.1218,33.129,93500.0
2012-11-14 13:00:00,45.77,45.77,45.7,45.7,107300.0,33.129,33.129,33.0783,33.0783,107300.0
2012-11-14 13:10:00,45.7,45.75,45.67,45.72,219700.0,33.0783,33.1145,33.0566,33.0928,219700.0
2012-11-14 13:20:00,45.73,45.74,45.67,45.69,106500.0,33.1001,33.1073,33.0566,33.0711,106500.0
2012-11-14 13:30:00,45.67,45.79,45.65,45.74,106900.0,33.0566,33.1435,33.0422,33.1073,106900.0
2012-11-14 13:40:00,45.74,45.78,45.67,45.74,79100.0,33.1073,33.1363,33.0566,33.1073,79100.0
2012-11-14 13:50:00,45.75,45.77,45.7,45.74,82600.0,33.1145,33.129,33.0783,33.1073,82600.0
2012-11-14 14:00:00,45.74,45.8,45.7,45.73,103600.0,33.1073,33.1507,33.0783,33.1001,103600.0
2012-11-14 14:10:00,45.74,45.76,45.64,45.65,113200.0,33.1073,33.1218,33.0349,33.0422,113200.0
2012-11-14 14:20:00,45.65,45.72,45.58,45.68,162000.0,33.0422,33.0928,32.9915,33.0639,162000.0
2012-11-14 14:30:00,45.68,45.68,45.6,45.64,104300.0,33.0639,33.0639,33.006,33.0349,104300.0
2012-11-14 14:40:00,45.65,45.66,45.56,45.56,276700.0,33.0422,33.0494,32.977,32.977,276700.0
2012-11-14 14:50:00,45.58,45.65,45.56,45.59,159000.0,32.9915,33.0422,32.977,32.9987,159000.0
2012-11-14 15:00:00,45.6,45.61,45.49,45.55,210300.0,33.006,33.0132,32.9263,32.9698,210300.0
2012-11-14 15:10:00,45.55,45.6,45.52,45.54,266000.0,32.9698,33.006,32.9481,32.9625,266000.0
2012-11-14 15:20:00,45.54,45.65,45.52,45.62,300200.0,32.9625,33.0422,32.9481,33.0204,300200.0
2012-11-14 15:30:00,45.62,45.63,45.52,45.53,352600.0,33.0204,33.0277,32.9481,32.9553,352600.0
2012-11-14 15:40:00,45.52,45.55,45.46,45.5,579900.0,32.9481,32.9698,32.9046,32.9336,579900.0
2012-11-14 15:50:00,45.5,45.5,45.39,45.41,1020900.0,32.9336,32.9336,32.854,32.8684,1020900.0
2012-11-15 09:30:00,45.26,45.53,45.11,45.38,367500.0,32.7599,32.9553,32.6513,32.8467,367500.0
2012-11-15 09:40:00,45.38,45.45,45.34,45.38,137900.0,32.8467,32.8974,32.8178,32.8467,137900.0
2012-11-15 09:50:00,45.38,45.38,45.12,45.17,129200.0,32.8467,32.8467,32.6585,32.6947,129200.0
2012-11-15 10:00:00,45.17,45.17,45.05,45.13,213100.0,32.6947,32.6947,32.6079,32.6658,213100.0
2012-11-15 10:10:00,45.12,45.21,45.09,45.2,230600.0,32.6585,32.7237,32.6368,32.7164,230600.0
2012-11-15 10:20:00,45.2,45.24,45.04,45.06,181600.0,32.7164,32.7454,32.6006,32.6151,181600.0
2012-11-15 10:30:00,45.06,45.15,45.04,45.08,156300.0,32.6151,32.6802,32.6006,32.6296,156300.0
2012-11-15 10:40:00,45.08,45.11,44.92,44.92,194000.0,32.6296,32.6513,32.5138,32.5138,194000.0
2012-11-15 10:50:00,44.92,44.99,44.78,44.81,212800.0,32.5138,32.5644,32.4124,32.4342,212800.0
2012-11-15 11:00:00,44.81,44.87,44.79,44.84,184200.0,32.4342,32.4776,32.4197,32.4559,184200.0
2012-11-15 11:10:00,44.84,44.88,44.77,44.77,152200.0,32.4559,32.4848,32.4052,32.4052,152200.0
2012-11-15 11:20:00,44.79,44.87,44.77,44.86,120900.0,32.4197,32.4776,32.4052,32.4703,120900.0
2012-11-15 11:30:00,44.86,45.0,44.85,44.98,116700.0,32.4703,32.5717,32.4631,32.5572,116700.0
2012-11-15 11:40:00,44.98,44.99,44.88,44.92,145600.0,32.5572,32.5644,32.4848,32.5138,145600.0
2012-11-15 11:50:00,44.92,44.95,44.86,44.92,111900.0,32.5138,32.5355,32.4703,32.5138,111900.0
2012-11-15 12:00:00,44.91,44.92,44.87,44.88,75100.0,32.5065,32.5138,32.4776,32.4848,75100.0
2012-11-15 12:10:00,44.87,44.91,44.86,44.88,89700.0,32.4776,32.5065,32.4703,32.4848,89700.0
2012-11-15 12:20:00,44.88,44.92,44.84,44.92,118600.0,32.4848,32.5138,32.4559,32.5138,118600.0
2012-11-15 12:30:00,44.92,45.0,44.89,44.98,81900.0,32.5138,32.5717,32.4921,32.5572,81900.0
2012-11-15 12:40:00,44.99,45.0,44.83,44.85,141100.0,32.5644,32.5717,32.4486,32.4631,141100.0
2012-11-15 12:50:00,44.84,44.85,44.77,44.77,127400.0,32.4559,32.4631,32.4052,32.4052,127400.0
2012-11-15 13:00:00,44.78,44.79,44.74,44.78,195800.0,32.4124,32.4197,32.3835,32.4124,195800.0
2012-11-15 13:10:00,44.77,44.79,44.73,44.75,93500.0,32.4052,32.4197,32.3762,32.3907,93500.0
2012-11-15 13:20:00,44.74,44.85,44.74,44.85,113200.0,32.3835,32.4631,32.3835,32.4631,113200.0
2012-11-15 13:30:00,44.85,44.88,44.81,44.86,137000.0,32.4631,32.4848,32.4342,32.4703,137000.0
2012-11-15 13:40:00,44.86,44.94,44.84,44.85,154400.0,32.4703,32.5282,32.4559,32.4631,154400.0
2012-11-15 13:50:00,44.85,44.92,44.84,44.89,141000.0,32.4631,32.5138,32.4559,32.4921,141000.0
2012-11-15 14:00:00,44.88,44.89,44.76,44.76,127400.0,32.4848,32.4921,32.398,32.398,127400.0
2012-11-15 14:10:00,44.77,44.8,44.68,44.69,142600.0,32.4052,32.4269,32.3401,32.3473,142600.0
2012-11-15 14:20:00,44.69,44.73,44.65,44.7,137000.0,32.3473,32.3762,32.3183,32.3545,137000.0
2012-11-15 14:30:00,44.71,44.74,44.65,44.72,115800.0,32.3618,32.3835,32.3183,32.369,115800.0
2012-11-15 14:40:00,44.73,44.73,44.66,44.66,126900.0,32.3762,32.3762,32.3256,32.3256,126900.0
2012-11-15 14:50:00,44.66,44.75,44.66,44.69,85500.0,32.3256,32.3907,32.3256,32.3473,85500.0
2012-11-15 15:00:00,44.69,44.72,44.58,44.63,240000.0,32.3473,32.369,32.2677,32.3039,240000.0
2012-11-15 15:10:00,44.63,44.69,44.59,44.69,153100.0,32.3039,32.3473,32.2749,32.3473,153100.0
2012-11-15 15:20:00,44.68,44.72,44.64,44.67,231400.0,32.3401,32.369,32.3111,32.3328,231400.0
2012-11-15 15:30:00,44.67,44.67,44.56,44.62,298600.0,32.3328,32.3328,32.2532,32.2966,298600.0
2012-11-15 15:40:00,44.63,44.76,44.62,44.71,583200.0,32.3039,32.398,32.2966,32.3618,583200.0
2012-11-15 15:50:00,44.71,44.75,44.65,44.7,548600.0,32.3618,32.3907,32.3183,32.3545,548600.0
2012-11-16 09:30:00,45.04,45.04,44.75,44.91,820700.0,32.6006,32.6006,32.3907,32.5065,820700.0
2012-11-16 09:40:00,44.92,44.97,44.8,44.87,155600.0,32.5138,32.55,32.4269,32.4776,155600.0
2012-11-16 09:50:00,44.86,44.87,44.56,44.57,190700.0,32.4703,32.4776,32.2532,32.2604,190700.0
2012-11-16 10:00:00,44.57,44.59,44.42,44.47,192800.0,32.2604,32.2749,32.1519,32.1881,192800.0
2012-11-16 10:10:00,44.48,44.58,44.45,44.5,196200.0,32.1953,32.2677,32.1736,32.2098,196200.0
2012-11-16 10:20:00,44.51,44.6,44.45,44.55,169700.0,32.217,32.2821,32.1736,32.246,169700.0
2012-11-16 10:30:00,44.55,44.57,44.46,44.51,297800.0,32.246,32.2604,32.1808,32.217,297800.0
2012-11-16 10:40:00,44.51,44.57,44.51,44.51,186800.0,32.217,32.2604,32.217,32.217,186800.0
2012-11-16 10:50:00,44.5,44.51,44.43,44.46,154000.0,32.2098,32.217,32.1591,32.1808,154000.0
2012-11-16 11:00:00,44.46,44.52,44.4,44.41,143400.0,32.1808,32.2242,32.1374,32.1446,143400.0
2012-11-16 11:10:00,44.41,44.43,44.35,44.37,229200.0,32.1446,32.1591,32.1012,32.1157,229200.0
2012-11-16 11:20:00,44.37,44.42,44.33,44.39,180200.0,32.1157,32.1519,32.0867,32.1301,180200.0
2012-11-16 11:30:00,44.4,44.45,44.35,44.45,152800.0,32.1374,32.1736,32.1012,32.1736,152800.0
2012-11-16 11:40:00,44.44,44.79,44.42,44.73,226000.0,32.1663,32.4197,32.1519,32.3762,226000.0
2012-11-16 11:50:00,44.73,44.79,44.65,44.78,358200.0,32.3762,32.4197,32.3183,32.4124,358200.0
2012-11-16 12:00:00,44.79,44.87,44.73,44.78,163100.0,32.4197,32.4776,32.3762,32.4124,163100.0
2012-11-16 12:10:00,44.77,44.8,44.73,44.8,105000.0,32.4052,32.4269,32.3762,32.4269,105000.0
2012-11-16 12:20:00,44.8,44.9,44.76,44.89,174500.0,32.4269,32.4993,32.398,32.4921,174500.0
2012-11-16 12:30:00,44.88,44.98,44.85,44.95,192500.0,32.4848,32.5572,32.4631,32.5355,192500.0
2012-11-16 12:40:00,44.95,44.98,44.92,44.94,163000.0,32.5355,32.5572,32.5138,32.5282,163000.0
2012-11-16 12:50:00,44.95,44.95,44.85,44.85,134100.0,32.5355,32.5355,32.4631,32.4631,134100.0
2012-11-16 13:00:00,44.86,44.95,44.83,44.95,76800.0,32.4703,32.5355,32.4486,32.5355,76800.0
2012-11-16 13:10:00,44.94,44.95,44.9,44.92,78500.0,32.5282,32.5355,32.4993,32.5138,78500.0
2012-11-16 13:20:00,44.93,44.95,44.91,44.94,66800.0,32.521,32.5355,32.5065,32.5282,66800.0
2012-11-16 13:30:00,44.95,44.98,44.92,44.95,67400.0,32.5355,32.5572,32.5138,32.5355,67400.0
2012-11-16 13:40:00,44.94,44.98,44.93,44.95,57500.0,32.5282,32.5572,32.521,32.5355,57500.0
2012-11-16 13:50:00,44.95,45.03,44.94,45.0,112000.0,32.5355,32.5934,32.5282,32.5717,112000.0
2012-11-16 14:00:00,45.01,45.03,44.96,45.02,87800.0,32.5789,32.5934,32.5427,32.5862,87800.0
2012-11-16 14:10:00,45.01,45.04,44.95,44.99,114100.0,32.5789,32.6006,32.5355,32.5644,114100.0
2012-11-16 14:20:00,44.99,45.0,44.86,44.87,68700.0,32.5644,32.5717,32.4703,32.4776,68700.0
2012-11-16 14:30:00,44.87,44.89,44.73,44.75,201600.0,32.4776,32.4921,32.3762,32.3907,201600.0
2012-11-16 14:40:00,44.74,44.77,44.7,44.76,179600.0,32.3835,32.4052,32.3545,32.398,179600.0
2012-11-16 14:50:00,44.76,44.79,44.74,44.78,107900.0,32.398,32.4197,32.3835,32.4124,107900.0
2012-11-16 15:00:00,44.79,44.79,44.73,44.78,71200.0,32.4197,32.4197,32.3762,32.4124,71200.0
2012-11-16 15:10:00,44.78,44.81,44.75,44.78,138000.0,32.4124,32.4342,32.3907,32.4124,138000.0
2012-11-16 15:20:00,44.78,44.86,44.77,44.84,148100.0,32.4124,32.4703,32.4052,32.4559,148100.0
2012-11-16 15:30:00,44.84,44.88,44.77,44.81,192000.0,32.4559,32.4848,32.4052,32.4342,192000.0
2012-11-16 15:40:00,44.8,44.88,44.77,44.77,268100.0,32.4269,32.4848,32.4052,32.4052,268100.0
2012-11-16 15:50:00,44.78,44.86,44.76,44.8,584700.0,32.4124,32.4703,32.398,32.4269,584700.0
2012-11-19 09:30:00,45.08,45.23,45.0,45.18,224600.0,32.6296,32.7382,32.5717,32.702,224600.0
2012-11-19 09:40:00,45.18,45.18,45.07,45.09,481800.0,32.702,32.702,32.6223,32.6368,481800.0
2012-11-19 09:50:00,45.1,45.16,45.05,45.14,217600.0,32.6441,32.6875,32.6079,32.673,217600.0
2012-11-19 10:00:00,45.15,45.24,45.09,45.15,361300.0,32.6802,32.7454,32.6368,32.6802,361300.0
2012-11-19 10:10:00,45.15,45.17,45.08,45.12,164000.0,32.6802,32.6947,32.6296,32.6585,164000.0
2012-11-19 10:20:00,45.12,45.14,45.05,45.08,204400.0,32.6585,32.673,32.6079,32.6296,204400.0
2012-11-19 10:30:00,45.08,45.15,45.03,45.11,143500.0,32.6296,32.6802,32.5934,32.6513,143500.0
2012-11-19 10:40:00,45.11,45.12,45.07,45.09,100200.0,32.6513,32.6585,32.6223,32.6368,100200.0
2012-11-19 10:50:00,45.1,45.11,45.07,45.1,87000.0,32.6441,32.6513,32.6223,32.6441,87000.0
2012-11-19 11:00:00,45.1,45.12,45.06,45.07,117400.0,32.6441,32.6585,32.6151,32.6223,117400.0
2012-11-19 11:10:00,45.07,45.14,45.06,45.09,191500.0,32.6223,32.673,32.6151,32.6368,191500.0
2012-11-19 11:20:00,45.09,45.12,45.05,45.09,120100.0,32.6368,32.6585,32.6079,32.6368,120100.0
2012-11-19 11:30:00,45.1,45.1,45.06,45.08,156800.0,32.6441,32.6441,32.6151,32.6296,156800.0
2012-11-19 11:40:00,45.07,45.08,45.05,45.08,84000.0,32.6223,32.6296,32.6079,32.6296,84000.0
2012-11-19 11:50:00,45.08,45.12,45.07,45.09,87400.0,32.6296,32.6585,32.6223,32.6368,87400.0
2012-11-19 12:00:00,45.09,45.15,45.09,45.11,80500.0,32.6368,32.6802,32.6368,32.6513,80500.0
2012-11-19 12:10:00,45.1,45.13,45.07,45.09,81900.0,32.6441,32.6658,32.6223,32.6368,81900.0
2012-11-19 12:20:00,45.09,45.11,45.08,45.09,106200.0,32.6368,32.6513,32.6296,32.6368,106200.0
2012-11-19 12:30:00,45.08,45.11,45.08,45.1,89900.0,32.6296,32.6513,32.6296,32.6441,89900.0
2012-11-19 12:40:00,45.09,45.1,45.06,45.07,120500.0,32.6368,32.6441,32.6151,32.6223,120500.0
2012-11-19 12:50:00,45.07,45.08,45.04,45.08,144000.0,32.6223,32.6296,32.6006,32.6296,144000.0
2012-11-19 13:00:00,45.09,45.11,45.08,45.08,48000.0,32.6368,32.6513,32.6296,32.6296,48000.0
2012-11-19 13:10:00,45.09,45.09,45.06,45.07,88800.0,32.6368,32.6368,32.6151,32.6223,88800.0
2012-11-19 13:20:00,45.07,45.1,45.06,45.07,94000.0,32.6223,32.6441,32.6151,32.6223,94000.0
2012-11-19 13:30:00,45.07,45.11,45.06,45.07,101600.0,32.6223,32.6513,32.6151,32.6223,101600.0
2012-11-19 13:40:00,45.07,45.09,45.05,45.08,170200.0,32.6223,32.6368,32.6079,32.6296,170200.0
2012-11-19 13:50:00,45.07,45.08,45.03,45.05,173800.0,32.6223,32.6296,32.5934,32.6079,173800.0
2012-11-19 14:00:00,45.05,45.11,45.05,45.1,115800.0,32.6079,32.6513,32.6079,32.6441,115800.0
2012-11-19 14:10:00,45.1,45.1,45.07,45.08,107900.0,32.6441,32.6441,32.6223,32.6296,107900.0
2012-11-19 14:20:00,45.08,45.09,45.04,45.04,107300.0,32.6296,32.6368,32.6006,32.6006,107300.0
2012-11-19 14:30:00,45.04,45.07,45.02,45.06,92900.0,32.6006,32.6223,32.5862,32.6151,92900.0
2012-11-19 14:40:00,45.07,45.14,45.03,45.13,148300.0,32.6223,32.673,32.5934,32.6658,148300.0
2012-11-19 14:50:00,45.13,45.14,45.06,45.08,125000.0,32.6658,32.673,32.6151,32.6296,125000.0
2012-11-19 15:00:00,45.08,45.1,45.06,45.08,257300.0,32.6296,32.6441,32.6151,32.6296,257300.0
2012-11-19 15:10:00,45.07,45.1,45.05,45.08,133000.0,32.6223,32.6441,32.6079,32.6296,133000.0
2012-11-19 15:20:00,45.07,45.1,45.06,45.08,180300.0,32.6223,32.6441,32.6151,32.6296,180300.0
2012-11-19 15:30:00,45.07,45.08,45.02,45.02,324200.0,32.6223,32.6296,32.5862,32.5862,324200.0
2012-11-19 15:40:00,45.03,45.08,44.97,45.04,374500.0,32.5934,32.6296,32.55,32.6006,374500.0
2012-11-19 15:50:00,45.03,45.12,45.03,45.1,801800.0,32.5934,32.6585,32.5934,32.6441,801800.0
2012-11-20 09:30:00,45.12,45.16,45.02,45.1,148500.0,32.6585,32.6875,32.5862,32.6441,148500.0
2012-11-20 09:40:00,45.11,45.16,45.07,45.13,70000.0,32.6513,32.6875,32.6223,32.6658,70000.0
2012-11-20 09:50:00,45.13,45.14,45.07,45.09,148900.0,32.6658,32.673,32.6223,32.6368,148900.0
2012-11-20 10:00:00,45.09,45.1,45.07,45.09,182000.0,32.6368,32.6441,32.6223,32.6368,182000.0
2012-11-20 10:10:00,45.08,45.11,45.04,45.1,106600.0,32.6296,32.6513,32.6006,32.6441,106600.0
2012-11-20 10:20:00,45.11,45.13,45.07,45.09,218000.0,32.6513,32.6658,32.6223,32.6368,218000.0
2012-11-20 10:30:00,45.09,45.12,45.09,45.12,105600.0,32.6368,32.6585,32.6368,32.6585,105600.0
2012-11-20 10:40:00,45.11,45.13,45.08,45.11,119800.0,32.6513,32.6658,32.6296,32.6513,119800.0
2012-11-20 10:50:00,45.09,45.13,45.09,45.09,135200.0,32.6368,32.6658,32.6368,32.6368,135200.0
2012-11-20 11:00:00,45.09,45.11,45.06,45.09,85100.0,32.6368,32.6513,32.6151,32.6368,85100.0
2012-11-20 11:10:00,45.09,45.1,45.09,45.09,72900.0,32.6368,32.6441,32.6368,32.6368,72900.0
2012-11-20 11:20:00,45.09,45.12,45.08,45.11,74400.0,32.6368,32.6585,32.6296,32.6513,74400.0
2012-11-20 11:30:00,45.11,45.11,45.08,45.09,75700.0,32.6513,32.6513,32.6296,32.6368,75700.0
2012-11-20 11:40:00,45.1,45.14,45.09,45.11,200800.0,32.6441,32.673,32.6368,32.6513,200800.0
2012-11-20 11:50:00,45.12,45.18,45.11,45.15,159900.0,32.6585,32.702,32.6513,32.6802,159900.0
2012-11-20 12:00:00,45.16,45.21,45.14,45.15,172300.0,32.6875,32.7237,32.673,32.6802,172300.0
2012-11-20 12:10:00,45.16,45.19,45.12,45.13,135400.0,32.6875,32.7092,32.6585,32.6658,135400.0
2012-11-20 12:20:00,45.13,45.17,45.09,45.13,105700.0,32.6658,32.6947,32.6368,32.6658,105700.0
2012-11-20 12:30:00,45.14,45.16,45.13,45.14,72000.0,32.673,32.6875,32.6658,32.673,72000.0
2012-11-20 12:40:00,45.13,45.16,45.11,45.13,68800.0,32.6658,32.6875,32.6513,32.6658,68800.0
2012-11-20 12:50:00,45.14,45.16,45.1,45.13,224800.0,32.673,32.6875,32.6441,32.6658,224800.0
2012-11-20 13:00:00,45.13,45.14,45.07,45.09,89900.0,32.6658,32.673,32.6223,32.6368,89900.0
2012-11-20 13:10:00,45.08,45.13,44.99,45.11,217800.0,32.6296,32.6658,32.5644,32.6513,217800.0
2012-11-20 13:20:00,45.11,45.13,44.98,44.98,176700.0,32.6513,32.6658,32.5572,32.5572,176700.0
2012-11-20 13:30:00,44.98,45.09,44.95,45.08,86800.0,32.5572,32.6368,32.5355,32.6296,86800.0
2012-11-20 13:40:00,45.07,45.13,45.03,45.11,80900.0,32.6223,32.6658,32.5934,32.6513,80900.0
2012-11-20 13:50:00,45.11,45.17,45.11,45.14,144800.0,32.6513,32.6947,32.6513,32.673,144800.0
2012-11-20 14:00:00,45.14,45.18,45.12,45.15,113700.0,32.673,32.702,32.6585,32.6802,113700.0
2012-11-20 14:10:00,45.15,45.2,45.13,45.13,129800.0,32.6802,32.7164,32.6658,32.6658,129800.0
2012-11-20 14:20:00,45.14,45.17,45.12,45.13,133300.0,32.673,32.6947,32.6585,32.6658,133300.0
2012-11-20 14:30:00,45.13,45.15,45.11,45.12,95600.0,32.6658,32.6802,32.6513,32.6585,95600.0
2012-11-20 14:40:00,45.13,45.2,45.13,45.18,103200.0,32.6658,32.7164,32.6658,32.702,103200.0
2012-11-20 14:50:00,45.18,45.26,45.18,45.25,114800.0,32.702,32.7599,32.702,32.7526,114800.0
2012-11-20 15:00:00,45.25,45.29,45.22,45.26,131000.0,32.7526,32.7816,32.7309,32.7599,131000.0
2012-11-20 15:10:00,45.26,45.31,45.26,45.31,173300.0,32.7599,32.7961,32.7599,32.7961,173300.0
2012-11-20 15:20:00,45.31,45.35,45.3,45.35,193000.0,32.7961,32.825,32.7888,32.825,193000.0
2012-11-20 15:30:00,45.35,45.45,45.35,45.45,296800.0,32.825,32.8974,32.825,32.8974,296800.0
2012-11-20 15:40:00,45.45,45.53,45.43,45.47,591800.0,32.8974,32.9553,32.8829,32.9119,591800.0
2012-11-20 15:50:00,45.46,45.57,45.46,45.56,632300.0,32.9046,32.9843,32.9046,32.977,632300.0
2012-11-21 09:30:00,45.5,45.57,45.35,45.54,135700.0,32.9336,32.9843,32.825,32.9625,135700.0
2012-11-21 09:40:00,45.55,45.63,45.51,45.62,76000.0,32.9698,33.0277,32.9408,33.0204,76000.0
2012-11-21 09:50:00,45.63,45.71,45.62,45.63,143600.0,33.0277,33.0856,33.0204,33.0277,143600.0
2012-11-21 10:00:00,45.62,45.62,45.49,45.53,142300.0,33.0204,33.0204,32.9263,32.9553,142300.0
2012-11-21 10:10:00,45.52,45.57,45.5,45.54,143400.0,32.9481,32.9843,32.9336,32.9625,143400.0
2012-11-21 10:20:00,45.54,45.58,45.51,45.56,98200.0,32.9625,32.9915,32.9408,32.977,98200.0
2012-11-21 10:30:00,45.56,45.57,45.48,45.48,95600.0,32.977,32.9843,32.9191,32.9191,95600.0
2012-11-21 10:40:00,45.49,45.55,45.46,45.54,96200.0,32.9263,32.9698,32.9046,32.9625,96200.0
2012-11-21 10:50:00,45.54,45.62,45.54,45.56,83700.0,32.9625,33.0204,32.9625,32.977,83700.0
2012-11-21 11:00:00,45.56,45.61,45.54,45.58,95600.0,32.977,33.0132,32.9625,32.9915,95600.0
2012-11-21 11:10:00,45.58,45.61,45.57,45.6,134000.0,32.9915,33.0132,32.9843,33.006,134000.0
2012-11-21 11:20:00,45.59,45.62,45.56,45.59,116600.0,32.9987,33.0204,32.977,32.9987,116600.0
2012-11-21 11:30:00,45.59,45.65,45.56,45.63,56400.0,32.9987,33.0422,32.977,33.0277,56400.0
2012-11-21 11:40:00,45.63,45.68,45.63,45.66,60100.0,33.0277,33.0639,33.0277,33.0494,60100.0
2012-11-21 11:50:00,45.67,45.73,45.66,45.73,62200.0,33.0566,33.1001,33.0494,33.1001,62200.0
2012-11-21 12:00:00,45.73,45.76,45.68,45.68,121800.0,33.1001,33.1218,33.0639,33.0639,121800.0
2012-11-21 12:10:00,45.68,45.71,45.66,45.67,56700.0,33.0639,33.0856,33.0494,33.0566,56700.0
2012-11-21 12:20:00,45.67,45.76,45.66,45.75,51400.0,33.0566,33.1218,33.0494,33.1145,51400.0
2012-11-21 12:30:00,45.75,45.76,45.67,45.7,131600.0,33.1145,33.1218,33.0566,33.0783,131600.0
2012-11-21 12:40:00,45.7,45.74,45.68,45.74,103300.0,33.0783,33.1073,33.0639,33.1073,103300.0
2012-11-21 12:50:00,45.74,45.75,45.73,45.74,55400.0,33.1073,33.1145,33.1001,33.1073,55400.0
2012-11-21 13:00:00,45.74,45.76,45.71,45.75,162300.0,33.1073,33.1218,33.0856,33.1145,162300.0
2012-11-21 13:10:00,45.75,45.77,45.74,45.76,34300.0,33.1145,33.129,33.1073,33.1218,34300.0
2012-11-21 13:20:00,45.75,45.83,45.75,45.8,56600.0,33.1145,33.1724,33.1145,33.1507,56600.0
2012-11-21 13:30:00,45.8,45.82,45.79,45.82,43700.0,33.1507,33.1652,33.1435,33.1652,43700.0
2012-11-21 13:40:00,45.82,45.83,45.78,45.78,109200.0,33.1652,33.1724,33.1363,33.1363,109200.0
2012-11-21 13:50:00,45.78,45.79,45.74,45.75,66000.0,33.1363,33.1435,33.1073,33.1145,66000.0
2012-11-21 14:00:00,45.75,45.79,45.73,45.77,60100.0,33.1145,33.1435,33.1001,33.129,60100.0
2012-11-21 14:10:00,45.78,45.78,45.72,45.73,53100.0,33.1363,33.1363,33.0928,33.1001,53100.0
2012-11-21 14:20:00,45.73,45.77,45.72,45.76,59300.0,33.1001,33.129,33.0928,33.1218,59300.0
2012-11-21 14:30:00,45.76,45.79,45.73,45.73,136400.0,33.1218,33.1435,33.1001,33.1001,136400.0
2012-11-21 14:40:00,45.73,45.76,45.72,45.73,39400.0,33.1001,33.1218,33.0928,33.1001,39400.0
2012-11-21 14:50:00,45.73,45.76,45.7,45.73,51600.0,33.1001,33.1218,33.0783,33.1001,51600.0
2012-11-21 15:00:00,45.73,45.76,45.7,45.74,99500.0,33.1001,33.1218,33.0783,33.1073,99500.0
2012-11-21 15:10:00,45.75,45.76,45.72,45.76,73500.0,33.1145,33.1218,33.0928,33.1218,73500.0
2012-11-21 15:20:00,45.76,45.76,45.64,45.68,100600.0,33.1218,33.1218,33.0349,33.0639,100600.0
2012-11-21 15:30:00,45.68,45.76,45.67,45.76,110000.0,33.0639,33.1218,33.0566,33.1218,110000.0
2012-11-21 15:40:00,45.76,45.76,45.68,45.7,181900.0,33.1218,33.1218,33.0639,33.0783,181900.0
2012-11-21 15:50:00,45.7,45.76,45.65,45.74,338100.0,33.0783,33.1218,33.0422,33.1073,338100.0
2012-11-23 09:30:00,45.78,45.86,45.57,45.62,208500.0,33.1363,33.1942,32.9843,33.0204,208500.0
2012-11-23 09:40:00,45.61,45.65,45.48,45.59,216700.0,33.0132,33.0422,32.9191,32.9987,216700.0
2012-11-23 09:50:00,45.59,45.63,45.52,45.56,110200.0,32.9987,33.0277,32.9481,32.977,110200.0
2012-11-23 10:00:00,45.57,45.62,45.57,45.6,120400.0,32.9843,33.0204,32.9843,33.006,120400.0
2012-11-23 10:10:00,45.6,45.66,45.58,45.6,86300.0,33.006,33.0494,32.9915,33.006,86300.0
2012-11-23 10:20:00,45.6,45.7,45.59,45.63,129700.0,33.006,33.0783,32.9987,33.0277,129700.0
2012-11-23 10:30:00,45.63,45.65,45.59,45.62,81500.0,33.0277,33.0422,32.9987,33.0204,81500.0
2012-11-23 10:40:00,45.62,45.65,45.59,45.63,106800.0,33.0204,33.0422,32.9987,33.0277,106800.0
2012-11-23 10:50:00,45.64,45.66,45.61,45.63,84700.0,33.0349,33.0494,33.0132,33.0277,84700.0
2012-11-23 11:00:00,45.63,45.65,45.62,45.64,91700.0,33.0277,33.0422,33.0204,33.0349,91700.0
2012-11-23 11:10:00,45.64,45.65,45.63,45.65,127300.0,33.0349,33.0422,33.0277,33.0422,127300.0
2012-11-23 11:20:00,45.65,45.65,45.62,45.64,69300.0,33.0422,33.0422,33.0204,33.0349,69300.0
2012-11-23 11:30:00,45.64,45.65,45.62,45.64,71900.0,33.0349,33.0422,33.0204,33.0349,71900.0
2012-11-23 11:40:00,45.64,45.64,45.57,45.58,58300.0,33.0349,33.0349,32.9843,32.9915,58300.0
2012-11-23 11:50:00,45.58,45.61,45.58,45.61,39700.0,32.9915,33.0132,32.9915,33.0132,39700.0
2012-11-23 12:00:00,45.61,45.61,45.57,45.6,93400.0,33.0132,33.0132,32.9843,33.006,93400.0
2012-11-23 12:10:00,45.6,45.61,45.57,45.58,60000.0,33.006,33.0132,32.9843,32.9915,60000.0
2012-11-23 12:20:00,45.58,45.64,45.58,45.59,47800.0,32.9915,33.0349,32.9915,32.9987,47800.0
2012-11-23 12:30:00,45.59,45.66,45.58,45.65,132200.0,32.9987,33.0494,32.9915,33.0422,132200.0
2012-11-23 12:40:00,45.65,45.71,45.64,45.7,201400.0,33.0422,33.0856,33.0349,33.0783,201400.0
2012-11-23 12:50:00,45.71,45.81,45.7,45.81,228400.0,33.0856,33.158,33.0783,33.158,228400.0
2012-11-26 09:30:00,45.57,45.7,45.52,45.54,166300.0,32.9843,33.0783,32.9481,32.9625,166300.0
2012-11-26 09:40:00,45.55,45.55,45.36,45.38,163800.0,32.9698,32.9698,32.8322,32.8467,163800.0
2012-11-26 09:50:00,45.4,45.44,45.35,45.37,114700.0,32.8612,32.8902,32.825,32.8395,114700.0
2012-11-26 10:00:00,45.37,45.56,45.36,45.51,411400.0,32.8395,32.977,32.8322,32.9408,411400.0
2012-11-26 10:10:00,45.51,45.55,45.46,45.51,121300.0,32.9408,32.9698,32.9046,32.9408,121300.0
2012-11-26 10:20:00,45.51,45.55,45.43,45.54,107200.0,32.9408,32.9698,32.8829,32.9625,107200.0
2012-11-26 10:30:00,45.54,45.56,45.48,45.49,126600.0,32.9625,32.977,32.9191,32.9263,126600.0
2012-11-26 10:40:00,45.48,45.59,45.47,45.58,92400.0,32.9191,32.9987,32.9119,32.9915,92400.0
2012-11-26 10:50:00,45.58,45.61,45.57,45.58,105600.0,32.9915,33.0132,32.9843,32.9915,105600.0
2012-11-26 11:00:00,45.58,45.59,45.52,45.52,85800.0,32.9915,32.9987,32.9481,32.9481,85800.0
2012-11-26 11:10:00,45.52,45.52,45.48,45.48,71200.0,32.9481,32.9481,32.9191,32.9191,71200.0
2012-11-26 11:20:00,45.48,45.49,45.37,45.4,150200.0,32.9191,32.9263,32.8395,32.8612,150200.0
2012-11-26 11:30:00,45.4,45.4,45.32,45.33,118300.0,32.8612,32.8612,32.8033,32.8105,118300.0
2012-11-26 11:40:00,45.33,45.34,45.3,45.34,75400.0,32.8105,32.8178,32.7888,32.8178,75400.0
2012-11-26 11:50:00,45.34,45.37,45.32,45.37,97200.0,32.8178,32.8395,32.8033,32.8395,97200.0
2012-11-26 12:00:00,45.37,45.39,45.33,45.36,46700.0,32.8395,32.854,32.8105,32.8322,46700.0
2012-11-26 12:10:00,45.36,45.38,45.34,45.36,79400.0,32.8322,32.8467,32.8178,32.8322,79400.0
2012-11-26 12:20:00,45.37,45.38,45.33,45.38,71700.0,32.8395,32.8467,32.8105,32.8467,71700.0
2012-11-26 12:30:00,45.38,45.38,45.33,45.35,118500.0,32.8467,32.8467,32.8105,32.825,118500.0
2012-11-26 12:40:00,45.34,45.44,45.34,45.39,152800.0,32.8178,32.8902,32.8178,32.854,152800.0
2012-11-26 12:50:00,45.4,45.4,45.36,45.39,70800.0,32.8612,32.8612,32.8322,32.854,70800.0
2012-11-26 13:00:00,45.39,45.42,45.36,45.39,45300.0,32.854,32.8757,32.8322,32.854,45300.0
2012-11-26 13:10:00,45.38,45.44,45.37,45.43,49200.0,32.8467,32.8902,32.8395,32.8829,49200.0
2012-11-26 13:20:00,45.43,45.46,45.4,45.43,58100.0,32.8829,32.9046,32.8612,32.8829,58100.0
2012-11-26 13:30:00,45.43,45.5,45.43,45.46,67800.0,32.8829,32.9336,32.8829,32.9046,67800.0
2012-11-26 13:40:00,45.45,45.46,45.4,45.41,92200.0,32.8974,32.9046,32.8612,32.8684,92200.0
2012-11-26 13:50:00,45.41,45.46,45.41,45.42,61700.0,32.8684,32.9046,32.8684,32.8757,61700.0
2012-11-26 14:00:00,45.42,45.46,45.4,45.46,66100.0,32.8757,32.9046,32.8612,32.9046,66100.0
2012-11-26 14:10:00,45.46,45.48,45.44,45.46,57800.0,32.9046,32.9191,32.8902,32.9046,57800.0
2012-11-26 14:20:00,45.45,45.46,45.4,45.43,64100.0,32.8974,32.9046,32.8612,32.8829,64100.0
2012-11-26 14:30:00,45.42,45.44,45.41,45.44,52300.0,32.8757,32.8902,32.8684,32.8902,52300.0
2012-11-26 14:40:00,45.44,45.48,45.38,45.41,85700.0,32.8902,32.9191,32.8467,32.8684,85700.0
2012-11-26 14:50:00,45.42,45.47,45.41,45.46,115000.0,32.8757,32.9119,32.8684,32.9046,115000.0
2012-11-26 15:00:00,45.46,45.49,45.42,45.42,122700.0,32.9046,32.9263,32.8757,32.8757,122700.0
2012-11-26 15:10:00,45.43,45.45,45.39,45.41,126500.0,32.8829,32.8974,32.854,32.8684,126500.0
2012-11-26 15:20:00,45.41,45.43,45.37,45.37,151800.0,32.8684,32.8829,32.8395,32.8395,151800.0
2012-11-26 15:30:00,45.38,45.38,45.29,45.3,210200.0,32.8467,32.8467,32.7816,32.7888,210200.0
2012-11-26 15:40:00,45.3,45.31,45.28,45.3,438500.0,32.7888,32.7961,32.7743,32.7888,438500.0
2012-11-26 15:50:00,45.3,45.36,45.26,45.32,641300.0,32.7888,32.8322,32.7599,32.8033,641300.0
2012-11-27 09:30:00,45.39,45.99,45.31,45.5,268300.0,32.854,33.2883,32.7961,32.9336,268300.0
2012-11-27 09:40:00,45.5,45.67,45.5,45.66,98600.0,32.9336,33.0566,32.9336,33.0494,98600.0
2012-11-27 09:50:00,45.66,45.68,45.53,45.56,125400.0,33.0494,33.0639,32.9553,32.977,125400.0
2012-11-27 10:00:00,45.58,45.62,45.49,45.54,154700.0,32.9915,33.0204,32.9263,32.9625,154700.0
2012-11-27 10:10:00,45.54,45.59,45.44,45.46,217900.0,32.9625,32.9987,32.8902,32.9046,217900.0
2012-11-27 10:20:00,45.46,45.52,45.43,45.45,188600.0,32.9046,32.9481,32.8829,32.8974,188600.0
2012-11-27 10:30:00,45.45,45.51,45.43,45.47,147300.0,32.8974,32.9408,32.8829,32.9119,147300.0
2012-11-27 10:40:00,45.47,45.51,45.42,45.47,155900.0,32.9119,32.9408,32.8757,32.9119,155900.0
2012-11-27 10:50:00,45.48,45.48,45.43,45.45,131400.0,32.9191,32.9191,32.8829,32.8974,131400.0
2012-11-27 11:00:00,45.45,45.47,45.41,45.44,94500.0,32.8974,32.9119,32.8684,32.8902,94500.0
2012-11-27 11:10:00,45.44,45.45,45.37,45.37,103800.0,32.8902,32.8974,32.8395,32.8395,103800.0
2012-11-27 11:20:00,45.36,45.44,45.36,45.4,94300.0,32.8322,32.8902,32.8322,32.8612,94300.0
2012-11-27 11:30:00,45.4,45.4,45.34,45.38,164800.0,32.8612,32.8612,32.8178,32.8467,164800.0
2012-11-27 11:40:00,45.38,45.4,45.34,45.36,137700.0,32.8467,32.8612,32.8178,32.8322,137700.0
2012-11-27 11:50:00,45.37,45.41,45.34,45.38,183800.0,32.8395,32.8684,32.8178,32.8467,183800.0
2012-11-27 12:00:00,45.38,45.44,45.37,45.43,200600.0,32.8467,32.8902,32.8395,32.8829,200600.0
2012-11-27 12:10:00,45.43,45.48,45.39,45.39,100500.0,32.8829,32.9191,32.854,32.854,100500.0
2012-11-27 12:20:00,45.39,45.41,45.36,45.36,70300.0,32.854,32.8684,32.8322,32.8322,70300.0
2012-11-27 12:30:00,45.37,45.37,45.31,45.32,152700.0,32.8395,32.8395,32.7961,32.8033,152700.0
2012-11-27 12:40:00,45.32,45.35,45.31,45.35,96900.0,32.8033,32.825,32.7961,32.825,96900.0
2012-11-27 12:50:00,45.35,45.36,45.31,45.35,105800.0,32.825,32.8322,32.7961,32.825,105800.0
2012-11-27 13:00:00,45.35,45.37,45.33,45.34,74800.0,32.825,32.8395,32.8105,32.8178,74800.0
2012-11-27 13:10:00,45.34,45.39,45.34,45.37,75400.0,32.8178,32.854,32.8178,32.8395,75400.0
2012-11-27 13:20:00,45.38,45.38,45.31,45.34,68600.0,32.8467,32.8467,32.7961,32.8178,68600.0
2012-11-27 13:30:00,45.35,45.38,45.32,45.33,85900.0,32.825,32.8467,32.8033,32.8105,85900.0
2012-11-27 13:40:00,45.33,45.36,45.32,45.34,74300.0,32.8105,32.8322,32.8033,32.8178,74300.0
2012-11-27 13:50:00,45.35,45.38,45.31,45.36,84600.0,32.825,32.8467,32.7961,32.8322,84600.0
2012-11-27 14:00:00,45.36,45.38,45.33,45.36,94100.0,32.8322,32.8467,32.8105,32.8322,94100.0
2012-11-27 14:10:00,45.36,45.41,45.35,45.39,97800.0,32.8322,32.8684,32.825,32.854,97800.0
2012-11-27 14:20:00,45.4,45.4,45.25,45.27,187600.0,32.8612,32.8612,32.7526,32.7671,187600.0
2012-11-27 14:30:00,45.26,45.32,45.25,45.3,125100.0,32.7599,32.8033,32.7526,32.7888,125100.0
2012-11-27 14:40:00,45.3,45.31,45.22,45.3,120600.0,32.7888,32.7961,32.7309,32.7888,120600.0
2012-11-27 14:50:00,45.3,45.38,45.27,45.35,175800.0,32.7888,32.8467,32.7671,32.825,175800.0
2012-11-27 15:00:00,45.36,45.41,45.32,45.36,118200.0,32.8322,32.8684,32.8033,32.8322,118200.0
2012-11-27 15:10:00,45.36,45.38,45.32,45.34,102800.0,32.8322,32.8467,32.8033,32.8178,102800.0
2012-11-27 15:20:00,45.33,45.38,45.33,45.37,155900.0,32.8105,32.8467,32.8105,32.8395,155900.0
2012-11-27 15:30:00,45.37,45.37,45.23,45.29,183400.0,32.8395,32.8395,32.7382,32.7816,183400.0
2012-11-27 15:40:00,45.29,45.32,45.26,45.31,246900.0,32.7816,32.8033,32.7599,32.7961,246900.0
2012-11-27 15:50:00,45.3,45.3,45.22,45.26,348600.0,32.7888,32.7888,32.7309,32.7599,348600.0
2012-11-28 09:30:00,45.16,45.27,45.1,45.16,232100.0,32.6875,32.7671,32.6441,32.6875,232100.0
2012-11-28 09:40:00,45.16,45.2,45.1,45.17,94900.0,32.6875,32.7164,32.6441,32.6947,94900.0
2012-11-28 09:50:00,45.16,45.22,45.12,45.14,150400.0,32.6875,32.7309,32.6585,32.673,150400.0
2012-11-28 10:00:00,45.12,45.15,45.07,45.08,198700.0,32.6585,32.6802,32.6223,32.6296,198700.0
2012-11-28 10:10:00,45.09,45.15,45.08,45.15,145600.0,32.6368,32.6802,32.6296,32.6802,145600.0
2012-11-28 10:20:00,45.15,45.24,45.11,45.17,130900.0,32.6802,32.7454,32.6513,32.6947,130900.0
2012-11-28 10:30:00,45.16,45.26,45.15,45.23,125700.0,32.6875,32.7599,32.6802,32.7382,125700.0
2012-11-28 10:40:00,45.24,45.29,45.24,45.29,135700.0,32.7454,32.7816,32.7454,32.7816,135700.0
2012-11-28 10:50:00,45.29,45.34,45.27,45.32,77200.0,32.7816,32.8178,32.7671,32.8033,77200.0
2012-11-28 11:00:00,45.32,45.38,45.27,45.3,115400.0,32.8033,32.8467,32.7671,32.7888,115400.0
2012-11-28 11:10:00,45.3,45.43,45.3,45.43,145900.0,32.7888,32.8829,32.7888,32.8829,145900.0
2012-11-28 11:20:00,45.44,45.48,45.42,45.48,123200.0,32.8902,32.9191,32.8757,32.9191,123200.0
2012-11-28 11:30:00,45.48,45.5,45.37,45.49,84000.0,32.9191,32.9336,32.8395,32.9263,84000.0
2012-11-28 11:40:00,45.49,45.51,45.46,45.47,69300.0,32.9263,32.9408,32.9046,32.9119,69300.0
2012-11-28 11:50:00,45.46,45.48,45.43,45.43,68900.0,32.9046,32.9191,32.8829,32.8829,68900.0
2012-11-28 12:00:00,45.43,45.45,45.35,45.42,132400.0,32.8829,32.8974,32.825,32.8757,132400.0
2012-11-28 12:10:00,45.42,45.67,45.39,45.61,191600.0,32.8757,33.0566,32.854,33.0132,191600.0
2012-11-28 12:20:00,45.61,45.66,45.57,45.62,125500.0,33.0132,33.0494,32.9843,33.0204,125500.0
2012-11-28 12:30:00,45.62,45.75,45.61,45.72,129300.0,33.0204,33.1145,33.0132,33.0928,129300.0
2012-11-28 12:40:00,45.71,45.72,45.68,45.7,57700.0,33.0856,33.0928,33.0639,33.0783,57700.0
2012-11-28 12:50:00,45.7,45.71,45.65,45.68,93600.0,33.0783,33.0856,33.0422,33.0639,93600.0
2012-11-28 13:00:00,45.67,45.69,45.63,45.64,100100.0,33.0566,33.0711,33.0277,33.0349,100100.0
2012-11-28 13:10:00,45.64,45.66,45.61,45.61,87400.0,33.0349,33.0494,33.0132,33.0132,87400.0
2012-11-28 13:20:00,45.62,45.62,45.57,45.6,63400.0,33.0204,33.0204,32.9843,33.006,63400.0
2012-11-28 13:30:00,45.6,45.67,45.59,45.62,88900.0,33.006,33.0566,32.9987,33.0204,88900.0
2012-11-28 13:40:00,45.63,45.65,45.59,45.62,50000.0,33.0277,33.0422,32.9987,33.0204,50000.0
2012-11-28 13:50:00,45.63,45.64,45.58,45.62,77900.0,33.0277,33.0349,32.9915,33.0204,77900.0
2012-11-28 14:00:00,45.62,45.64,45.56,45.61,92500.0,33.0204,33.0349,32.977,33.0132,92500.0
2012-11-28 14:10:00,45.6,45.63,45.54,45.54,83000.0,33.006,33.0277,32.9625,32.9625,83000.0
2012-11-28 14:20:00,45.54,45.58,45.52,45.56,75800.0,32.9625,32.9915,32.9481,32.977,75800.0
2012-11-28 14:30:00,45.56,45.56,45.53,45.54,81700.0,32.977,32.977,32.9553,32.9625,81700.0
2012-11-28 14:40:00,45.54,45.61,45.54,45.55,116400.0,32.9625,33.0132,32.9625,32.9698,116400.0
2012-11-28 14:50:00,45.55,45.63,45.54,45.62,93000.0,32.9698,33.0277,32.9625,33.0204,93000.0
2012-11-28 15:00:00,45.62,45.64,45.58,45.6,134500.0,33.0204,33.0349,32.9915,33.006,134500.0
2012-11-28 15:10:00,45.6,45.63,45.56,45.57,123800.0,33.006,33.0277,32.977,32.9843,123800.0
2012-11-28 15:20:00,45.57,45.64,45.57,45.63,156800.0,32.9843,33.0349,32.9843,33.0277,156800.0
2012-11-28 15:30:00,45.63,45.71,45.61,45.71,220500.0,33.0277,33.0856,33.0132,33.0856,220500.0
2012-11-28 15:40:00,45.7,45.79,45.7,45.76,328900.0,33.0783,33.1435,33.0783,33.1218,328900.0
2012-11-28 15:50:00,45.76,45.88,45.75,45.87,612300.0,33.1218,33.2086,33.1145,33.2014,612300.0
2012-11-29 09:30:00,46.0,46.26,46.0,46.14,221600.0,33.2955,33.4837,33.2955,33.3968,221600.0
2012-11-29 09:40:00,46.15,46.35,46.13,46.25,179000.0,33.4041,33.5488,33.3896,33.4764,179000.0
2012-11-29 09:50:00,46.25,46.33,46.21,46.22,129900.0,33.4764,33.5343,33.4475,33.4547,129900.0
2012-11-29 10:00:00,46.23,46.28,46.07,46.13,148800.0,33.462,33.4982,33.3462,33.3896,148800.0
2012-11-29 10:10:00,46.13,46.24,46.08,46.23,132700.0,33.3896,33.4692,33.3534,33.462,132700.0
2012-11-29 10:20:00,46.22,46.24,46.14,46.17,144800.0,33.4547,33.4692,33.3968,33.4185,144800.0
2012-11-29 10:30:00,46.17,46.19,46.09,46.12,239400.0,33.4185,33.433,33.3606,33.3823,239400.0
2012-11-29 10:40:00,46.12,46.15,46.1,46.14,103500.0,33.3823,33.4041,33.3679,33.3968,103500.0
2012-11-29 10:50:00,46.14,46.14,46.09,46.11,81600.0,33.3968,33.3968,33.3606,33.3751,81600.0
2012-11-29 11:00:00,46.11,46.14,46.08,46.11,134700.0,33.3751,33.3968,33.3534,33.3751,134700.0
2012-11-29 11:10:00,46.11,46.14,46.09,46.11,155700.0,33.3751,33.3968,33.3606,33.3751,155700.0
2012-11-29 11:20:00,46.11,46.11,46.05,46.07,195800.0,33.3751,33.3751,33.3317,33.3462,195800.0
2012-11-29 11:30:00,46.08,46.12,46.06,46.12,105000.0,33.3534,33.3823,33.3389,33.3823,105000.0
2012-11-29 11:40:00,46.11,46.11,45.91,46.01,323100.0,33.3751,33.3751,33.2303,33.3027,323100.0
2012-11-29 11:50:00,46.03,46.1,46.02,46.05,108100.0,33.3172,33.3679,33.31,33.3317,108100.0
2012-11-29 12:00:00,46.05,46.08,46.01,46.08,94700.0,33.3317,33.3534,33.3027,33.3534,94700.0
2012-11-29 12:10:00,46.09,46.18,46.06,46.13,87700.0,33.3606,33.4258,33.3389,33.3896,87700.0
2012-11-29 12:20:00,46.14,46.19,46.12,46.19,36200.0,33.3968,33.433,33.3823,33.433,36200.0
2012-11-29 12:30:00,46.2,46.24,46.19,46.21,56800.0,33.4403,33.4692,33.433,33.4475,56800.0
2012-11-29 12:40:00,46.2,46.24,46.2,46.22,31000.0,33.4403,33.4692,33.4403,33.4547,31000.0
2012-11-29 12:50:00,46.23,46.25,46.23,46.24,28100.0,33.462,33.4764,33.462,33.4692,28100.0
2012-11-29 13:00:00,46.23,46.28,46.21,46.21,51300.0,33.462,33.4982,33.4475,33.4475,51300.0
2012-11-29 13:10:00,46.22,46.25,46.19,46.22,56300.0,33.4547,33.4764,33.433,33.4547,56300.0
2012-11-29 13:20:00,46.22,46.25,46.21,46.25,44100.0,33.4547,33.4764,33.4475,33.4764,44100.0
2012-11-29 13:30:00,46.25,46.29,46.25,46.27,68400.0,33.4764,33.5054,33.4764,33.4909,68400.0
2012-11-29 13:40:00,46.27,46.3,46.24,46.29,68900.0,33.4909,33.5126,33.4692,33.5054,68900.0
2012-11-29 13:50:00,46.29,46.33,46.28,46.33,40600.0,33.5054,33.5343,33.4982,33.5343,40600.0
2012-11-29 14:00:00,46.33,46.34,46.3,46.32,65700.0,33.5343,33.5416,33.5126,33.5271,65700.0
2012-11-29 14:10:00,46.32,46.35,46.31,46.32,42500.0,33.5271,33.5488,33.5199,33.5271,42500.0
2012-11-29 14:20:00,46.32,46.34,46.3,46.32,83700.0,33.5271,33.5416,33.5126,33.5271,83700.0
2012-11-29 14:30:00,46.31,46.35,46.3,46.35,63800.0,33.5199,33.5488,33.5126,33.5488,63800.0
2012-11-29 14:40:00,46.34,46.35,46.3,46.33,53600.0,33.5416,33.5488,33.5126,33.5343,53600.0
2012-11-29 14:50:00,46.32,46.33,46.29,46.31,94600.0,33.5271,33.5343,33.5054,33.5199,94600.0
2012-11-29 15:00:00,46.3,46.31,46.25,46.25,65500.0,33.5126,33.5199,33.4764,33.4764,65500.0
2012-11-29 15:10:00,46.25,46.25,46.2,46.24,78300.0,33.4764,33.4764,33.4403,33.4692,78300.0
2012-11-29 15:20:00,46.23,46.26,46.18,46.22,100300.0,33.462,33.4837,33.4258,33.4547,100300.0
2012-11-29 15:30:00,46.22,46.25,46.2,46.24,111500.0,33.4547,33.4764,33.4403,33.4692,111500.0
2012-11-29 15:40:00,46.23,46.38,46.23,46.37,234200.0,33.462,33.5705,33.462,33.5633,234200.0
2012-11-29 15:50:00,46.36,46.39,46.32,46.35,555700.0,33.5561,33.5778,33.5271,33.5488,555700.0
2012-11-30 09:30:00,46.25,46.31,46.15,46.2,217600.0,33.4764,33.5199,33.4041,33.4403,217600.0
2012-11-30 09:40:00,46.2,46.3,46.17,46.2,173100.0,33.4403,33.5126,33.4185,33.4403,173100.0
2012-11-30 09:50:00,46.21,46.25,46.19,46.24,108100.0,33.4475,33.4764,33.433,33.4692,108100.0
2012-11-30 10:00:00,46.24,46.3,46.23,46.28,92700.0,33.4692,33.5126,33.462,33.4982,92700.0
2012-11-30 10:10:00,46.27,46.34,46.27,46.33,87100.0,33.4909,33.5416,33.4909,33.5343,87100.0
2012-11-30 10:20:00,46.33,46.39,46.29,46.33,82500.0,33.5343,33.5778,33.5054,33.5343,82500.0
2012-11-30 10:30:00,46.33,46.37,46.29,46.33,86800.0,33.5343,33.5633,33.5054,33.5343,86800.0
2012-11-30 10:40:00,46.34,46.39,46.29,46.3,79000.0,33.5416,33.5778,33.5054,33.5126,79000.0
2012-11-30 10:50:00,46.3,46.36,46.27,46.36,59900.0,33.5126,33.5561,33.4909,33.5561,59900.0
2012-11-30 11:00:00,46.36,46.38,46.31,46.32,82100.0,33.5561,33.5705,33.5199,33.5271,82100.0
2012-11-30 11:10:00,46.32,46.35,46.3,46.31,53900.0,33.5271,33.5488,33.5126,33.5199,53900.0
2012-11-30 11:20:00,46.31,46.31,46.27,46.29,60800.0,33.5199,33.5199,33.4909,33.5054,60800.0
2012-11-30 11:30:00,46.29,46.3,46.25,46.26,72900.0,33.5054,33.5126,33.4764,33.4837,72900.0
2012-11-30 11:40:00,46.26,46.28,46.23,46.25,72600.0,33.4837,33.4982,33.462,33.4764,72600.0
2012-11-30 11:50:00,46.25,46.33,46.22,46.32,77100.0,33.4764,33.5343,33.4547,33.5271,77100.0
2012-11-30 12:00:00,46.32,46.36,46.31,46.34,92100.0,33.5271,33.5561,33.5199,33.5416,92100.0
2012-11-30 12:10:00,46.35,46.36,46.33,46.36,43500.0,33.5488,33.5561,33.5343,33.5561,43500.0
2012-11-30 12:20:00,46.34,46.38,46.33,46.36,75500.0,33.5416,33.5705,33.5343,33.5561,75500.0
2012-11-30 12:30:00,46.37,46.38,46.33,46.34,80500.0,33.5633,33.5705,33.5343,33.5416,80500.0
2012-11-30 12:40:00,46.34,46.36,46.31,46.34,94100.0,33.5416,33.5561,33.5199,33.5416,94100.0
2012-11-30 12:50:00,46.34,46.36,46.31,46.36,79400.0,33.5416,33.5561,33.5199,33.5561,79400.0
2012-11-30 13:00:00,46.36,46.42,46.35,46.38,60900.0,33.5561,33.5995,33.5488,33.5705,60900.0
2012-11-30 13:10:00,46.38,46.41,46.36,46.38,56700.0,33.5705,33.5923,33.5561,33.5705,56700.0
2012-11-30 13:20:00,46.38,46.46,46.37,46.45,83600.0,33.5705,33.6284,33.5633,33.6212,83600.0
2012-11-30 13:30:00,46.45,46.48,46.41,46.43,56700.0,33.6212,33.6429,33.5923,33.6067,56700.0
2012-11-30 13:40:00,46.42,46.45,46.4,46.44,74800.0,33.5995,33.6212,33.585,33.614,74800.0
2012-11-30 13:50:00,46.45,46.49,46.41,46.43,86500.0,33.6212,33.6502,33.5923,33.6067,86500.0
2012-11-30 14:00:00,46.44,46.49,46.43,46.49,87800.0,33.614,33.6502,33.6067,33.6502,87800.0
2012-11-30 14:10:00,46.48,46.48,46.41,46.44,86600.0,33.6429,33.6429,33.5923,33.614,86600.0
2012-11-30 14:20:00,46.43,46.53,46.43,46.5,151200.0,33.6067,33.6791,33.6067,33.6574,151200.0
2012-11-30 14:30:00,46.49,46.56,46.48,46.48,158300.0,33.6502,33.7008,33.6429,33.6429,158300.0
2012-11-30 14:40:00,46.48,46.51,46.45,46.48,115300.0,33.6429,33.6646,33.6212,33.6429,115300.0
2012-11-30 14:50:00,46.47,46.49,46.43,46.48,97900.0,33.6357,33.6502,33.6067,33.6429,97900.0
2012-11-30 15:00:00,46.48,46.52,46.47,46.5,190200.0,33.6429,33.6719,33.6357,33.6574,190200.0
2012-11-30 15:10:00,46.51,46.53,46.48,46.48,155200.0,33.6646,33.6791,33.6429,33.6429,155200.0
2012-11-30 15:20:00,46.48,46.52,46.46,46.49,134500.0,33.6429,33.6719,33.6284,33.6502,134500.0
2012-11-30 15:30:00,46.49,46.55,46.49,46.52,152000.0,33.6502,33.6936,33.6502,33.6719,152000.0
2012-11-30 15:40:00,46.52,46.57,46.5,46.56,278000.0,33.6719,33.7081,33.6574,33.7008,278000.0
2012-11-30 15:50:00,46.55,46.65,46.51,46.53,902700.0,33.6936,33.766,33.6646,33.6791,902700.0
2012-12-03 09:30:00,46.53,46.67,46.48,46.55,361900.0,33.6791,33.7804,33.6429,33.6936,361900.0
2012-12-03 09:40:00,46.56,46.6,46.46,46.57,196700.0,33.7008,33.7298,33.6284,33.7081,196700.0
2012-12-03 09:50:00,46.56,46.65,46.51,46.6,78800.0,33.7008,33.766,33.6646,33.7298,78800.0
2012-12-03 10:00:00,46.6,46.6,46.41,46.41,151400.0,33.7298,33.7298,33.5923,33.5923,151400.0
2012-12-03 10:10:00,46.41,46.44,46.37,46.38,149100.0,33.5923,33.614,33.5633,33.5705,149100.0
2012-12-03 10:20:00,46.39,46.46,46.38,46.41,101600.0,33.5778,33.6284,33.5705,33.5923,101600.0
2012-12-03 10:30:00,46.41,46.41,46.38,46.4,119600.0,33.5923,33.5923,33.5705,33.585,119600.0
2012-12-03 10:40:00,46.4,46.41,46.27,46.32,168500.0,33.585,33.5923,33.4909,33.5271,168500.0
2012-12-03 10:50:00,46.31,46.33,46.26,46.3,104500.0,33.5199,33.5343,33.4837,33.5126,104500.0
2012-12-03 11:00:00,46.3,46.31,46.28,46.31,88600.0,33.5126,33.5199,33.4982,33.5199,88600.0
2012-12-03 11:10:00,46.3,46.31,46.28,46.29,80100.0,33.5126,33.5199,33.4982,33.5054,80100.0
2012-12-03 11:20:00,46.29,46.3,46.28,46.28,111000.0,33.5054,33.5126,33.4982,33.4982,111000.0
2012-12-03 11:30:00,46.27,46.29,46.21,46.23,187900.0,33.4909,33.5054,33.4475,33.462,187900.0
2012-12-03 11:40:00,46.24,46.25,46.2,46.23,199800.0,33.4692,33.4764,33.4403,33.462,199800.0
2012-12-03 11:50:00,46.23,46.25,46.19,46.23,116400.0,33.462,33.4764,33.433,33.462,116400.0
2012-12-03 12:00:00,46.25,46.26,46.19,46.23,175700.0,33.4764,33.4837,33.433,33.462,175700.0
2012-12-03 12:10:00,46.23,46.28,46.21,46.26,141400.0,33.462,33.4982,33.4475,33.4837,141400.0
2012-12-03 12:20:00,46.25,46.34,46.25,46.34,78800.0,33.4764,33.5416,33.4764,33.5416,78800.0
2012-12-03 12:30:00,46.33,46.41,46.33,46.4,76700.0,33.5343,33.5923,33.5343,33.585,76700.0
2012-12-03 12:40:00,46.39,46.4,46.34,46.37,86000.0,33.5778,33.585,33.5416,33.5633,86000.0
2012-12-03 12:50:00,46.38,46.43,46.37,46.41,53600.0,33.5705,33.6067,33.5633,33.5923,53600.0
2012-12-03 13:00:00,46.42,46.42,46.32,46.38,93800.0,33.5995,33.5995,33.5271,33.5705,93800.0
2012-12-03 13:10:00,46.38,46.42,46.36,46.42,85200.0,33.5705,33.5995,33.5561,33.5995,85200.0
2012-12-03 13:20:00,46.42,46.45,46.4,46.4,68800.0,33.5995,33.6212,33.585,33.585,68800.0
2012-12-03 13:30:00,46.41,46.41,46.29,46.3,76900.0,33.5923,33.5923,33.5054,33.5126,76900.0
2012-12-03 13:40:00,46.3,46.33,46.29,46.3,52100.0,33.5126,33.5343,33.5054,33.5126,52100.0
2012-12-03 13:50:00,46.29,46.34,46.28,46.33,70200.0,33.5054,33.5416,33.4982,33.5343,70200.0
2012-12-03 14:00:00,46.33,46.4,46.3,46.39,86300.0,33.5343,33.585,33.5126,33.5778,86300.0
2012-12-03 14:10:00,46.38,46.46,46.36,46.43,115500.0,33.5705,33.6284,33.5561,33.6067,115500.0
2012-12-03 14:20:00,46.44,46.47,46.42,46.46,58500.0,33.614,33.6357,33.5995,33.6284,58500.0
2012-12-03 14:30:00,46.47,46.5,46.4,46.4,65700.0,33.6357,33.6574,33.585,33.585,65700.0
2012-12-03 14:40:00,46.4,46.46,46.39,46.39,56700.0,33.585,33.6284,33.5778,33.5778,56700.0
2012-12-03 14:50:00,46.39,46.42,46.37,46.38,73300.0,33.5778,33.5995,33.5633,33.5705,73300.0
2012-12-03 15:00:00,46.38,46.46,46.37,46.38,147800.0,33.5705,33.6284,33.5633,33.5705,147800.0
2012-12-03 15:10:00,46.39,46.4,46.29,46.29,107500.0,33.5778,33.585,33.5054,33.5054,107500.0
2012-12-03 15:20:00,46.29,46.37,46.29,46.34,110200.0,33.5054,33.5633,33.5054,33.5416,110200.0
2012-12-03 15:30:00,46.34,46.39,46.32,46.37,144700.0,33.5416,33.5778,33.5271,33.5633,144700.0
2012-12-03 15:40:00,46.38,46.43,46.34,46.34,270800.0,33.5705,33.6067,33.5416,33.5416,270800.0
2012-12-03 15:50:00,46.33,46.39,46.26,46.28,351100.0,33.5343,33.5778,33.4837,33.4982,351100.0
2012-12-04 09:30:00,46.3,46.38,46.11,46.15,244100.0,33.5126,33.5705,33.3751,33.4041,244100.0
2012-12-04 09:40:00,46.15,46.27,46.09,46.09,166000.0,33.4041,33.4909,33.3606,33.3606,166000.0
2012-12-04 09:50:00,46.1,46.14,46.03,46.03,162900.0,33.3679,33.3968,33.3172,33.3172,162900.0
2012-12-04 10:00:00,46.04,46.15,46.02,46.13,161300.0,33.3244,33.4041,33.31,33.3896,161300.0
2012-12-04 10:10:00,46.12,46.19,46.08,46.13,170100.0,33.3823,33.433,33.3534,33.3896,170100.0
2012-12-04 10:20:00,46.12,46.14,46.07,46.09,88500.0,33.3823,33.3968,33.3462,33.3606,88500.0
2012-12-04 10:30:00,46.09,46.13,46.06,46.11,77600.0,33.3606,33.3896,33.3389,33.3751,77600.0
2012-12-04 10:40:00,46.11,46.16,46.09,46.13,98900.0,33.3751,33.4113,33.3606,33.3896,98900.0
2012-12-04 10:50:00,46.14,46.14,46.03,46.03,128700.0,33.3968,33.3968,33.3172,33.3172,128700.0
2012-12-04 11:00:00,46.04,46.06,46.01,46.04,139400.0,33.3244,33.3389,33.3027,33.3244,139400.0
2012-12-04 11:10:00,46.05,46.06,46.03,46.05,135500.0,33.3317,33.3389,33.3172,33.3317,135500.0
2012-12-04 11:20:00,46.04,46.05,45.94,45.94,145000.0,33.3244,33.3317,33.2521,33.2521,145000.0
2012-12-04 11:30:00,45.96,45.98,45.94,45.95,106700.0,33.2665,33.281,33.2521,33.2593,106700.0
2012-12-04 11:40:00,45.95,46.05,45.95,46.04,103600.0,33.2593,33.3317,33.2593,33.3244,103600.0
2012-12-04 11:50:00,46.04,46.05,45.98,46.01,131700.0,33.3244,33.3317,33.281,33.3027,131700.0
2012-12-04 12:00:00,46.01,46.01,45.9,45.95,104000.0,33.3027,33.3027,33.2231,33.2593,104000.0
2012-12-04 12:10:00,45.95,45.98,45.92,45.93,70300.0,33.2593,33.281,33.2376,33.2448,70300.0
2012-12-04 12:20:00,45.93,46.03,45.92,45.99,141300.0,33.2448,33.3172,33.2376,33.2883,141300.0
2012-12-04 12:30:00,45.99,46.01,45.95,45.98,106500.0,33.2883,33.3027,33.2593,33.281,106500.0
2012-12-04 12:40:00,45.99,46.0,45.95,45.97,77000.0,33.2883,33.2955,33.2593,33.2738,77000.0
2012-12-04 12:50:00,45.97,45.99,45.94,45.94,61200.0,33.2738,33.2883,33.2521,33.2521,61200.0
2012-12-04 13:00:00,45.94,45.97,45.92,45.97,52900.0,33.2521,33.2738,33.2376,33.2738,52900.0
2012-12-04 13:10:00,45.97,46.0,45.95,45.99,66300.0,33.2738,33.2955,33.2593,33.2883,66300.0
2012-12-04 13:20:00,45.99,46.06,45.98,46.05,98200.0,33.2883,33.3389,33.281,33.3317,98200.0
2012-12-04 13:30:00,46.05,46.06,46.01,46.05,62700.0,33.3317,33.3389,33.3027,33.3317,62700.0
2012-12-04 13:40:00,46.05,46.08,46.02,46.04,161900.0,33.3317,33.3534,33.31,33.3244,161900.0
2012-12-04 13:50:00,46.04,46.06,46.02,46.04,168000.0,33.3244,33.3389,33.31,33.3244,168000.0
2012-12-04 14:00:00,46.05,46.09,46.03,46.08,117200.0,33.3317,33.3606,33.3172,33.3534,117200.0
2012-12-04 14:10:00,46.07,46.08,46.03,46.05,120600.0,33.3462,33.3534,33.3172,33.3317,120600.0
2012-12-04 14:20:00,46.05,46.06,46.03,46.03,101800.0,33.3317,33.3389,33.3172,33.3172,101800.0
2012-12-04 14:30:00,46.03,46.08,46.0,46.01,130900.0,33.3172,33.3534,33.2955,33.3027,130900.0
2012-12-04 14:40:00,46.01,46.06,46.01,46.04,151700.0,33.3027,33.3389,33.3027,33.3244,151700.0
2012-12-04 14:50:00,46.04,46.1,46.02,46.04,153700.0,33.3244,33.3679,33.31,33.3244,153700.0
2012-12-04 15:00:00,46.05,46.12,46.04,46.1,211400.0,33.3317,33.3823,33.3244,33.3679,211400.0
2012-12-04 15:10:00,46.1,46.11,46.05,46.08,141300.0,33.3679,33.3751,33.3317,33.3534,141300.0
2012-12-04 15:20:00,46.08,46.08,46.03,46.05,166600.0,33.3534,33.3534,33.3172,33.3317,166600.0
2012-12-04 15:30:00,46.05,46.08,46.02,46.04,179300.0,33.3317,33.3534,33.31,33.3244,179300.0
2012-12-04 15:40:00,46.04,46.06,46.0,46.05,209800.0,33.3244,33.3389,33.2955,33.3317,209800.0
2012-12-04 15:50:00,46.05,46.06,45.94,45.95,350700.0,33.3317,33.3389,33.2521,33.2593,350700.0
2012-12-05 09:30:00,46.03,46.26,45.98,46.15,228100.0,33.3172,33.4837,33.281,33.4041,228100.0
2012-12-05 09:40:00,46.15,46.16,45.94,45.96,149700.0,33.4041,33.4113,33.2521,33.2665,149700.0
2012-12-05 09:50:00,45.96,45.97,45.89,45.93,118300.0,33.2665,33.2738,33.2159,33.2448,118300.0
2012-12-05 10:00:00,45.94,46.01,45.93,46.0,125800.0,33.2521,33.3027,33.2448,33.2955,125800.0
2012-12-05 10:10:00,45.99,46.01,45.96,45.99,61700.0,33.2883,33.3027,33.2665,33.2883,61700.0
2012-12-05 10:20:00,45.99,46.03,45.92,45.92,86000.0,33.2883,33.3172,33.2376,33.2376,86000.0
2012-12-05 10:30:00,45.92,45.97,45.9,45.92,145000.0,33.2376,33.2738,33.2231,33.2376,145000.0
2012-12-05 10:40:00,45.92,45.93,45.88,45.91,157100.0,33.2376,33.2448,33.2086,33.2303,157100.0
2012-12-05 10:50:00,45.91,45.92,45.81,45.92,114900.0,33.2303,33.2376,33.158,33.2376,114900.0
2012-12-05 11:00:00,45.91,45.93,45.87,45.89,94000.0,33.2303,33.2448,33.2014,33.2159,94000.0
2012-12-05 11:10:00,45.89,45.99,45.87,45.92,146400.0,33.2159,33.2883,33.2014,33.2376,146400.0
2012-12-05 11:20:00,45.93,45.98,45.88,45.97,92600.0,33.2448,33.281,33.2086,33.2738,92600.0
2012-12-05 11:30:00,45.96,46.11,45.96,46.1,86800.0,33.2665,33.3751,33.2665,33.3679,86800.0
2012-12-05 11:40:00,46.09,46.16,46.08,46.12,45000.0,33.3606,33.4113,33.3534,33.3823,45000.0
2012-12-05 11:50:00,46.12,46.22,46.1,46.19,68300.0,33.3823,33.4547,33.3679,33.433,68300.0
2012-12-05 12:00:00,46.2,46.29,46.2,46.25,97800.0,33.4403,33.5054,33.4403,33.4764,97800.0
2012-12-05 12:10:00,46.25,46.27,46.21,46.25,60100.0,33.4764,33.4909,33.4475,33.4764,60100.0
2012-12-05 12:20:00,46.25,46.27,46.2,46.22,48700.0,33.4764,33.4909,33.4403,33.4547,48700.0
2012-12-05 12:30:00,46.22,46.35,46.22,46.32,85100.0,33.4547,33.5488,33.4547,33.5271,85100.0
2012-12-05 12:40:00,46.32,46.35,46.26,46.26,62100.0,33.5271,33.5488,33.4837,33.4837,62100.0
2012-12-05 12:50:00,46.27,46.28,46.2,46.23,197900.0,33.4909,33.4982,33.4403,33.462,197900.0
2012-12-05 13:00:00,46.23,46.26,46.21,46.23,84500.0,33.462,33.4837,33.4475,33.462,84500.0
2012-12-05 13:10:00,46.23,46.23,46.17,46.18,116600.0,33.462,33.462,33.4185,33.4258,116600.0
2012-12-05 13:20:00,46.17,46.18,46.13,46.15,128400.0,33.4185,33.4258,33.3896,33.4041,128400.0
2012-12-05 13:30:00,46.15,46.17,46.11,46.11,106600.0,33.4041,33.4185,33.3751,33.3751,106600.0
2012-12-05 13:40:00,46.12,46.13,46.03,46.08,251800.0,33.3823,33.3896,33.3172,33.3534,251800.0
2012-12-05 13:50:00,46.09,46.12,46.06,46.07,143500.0,33.3606,33.3823,33.3389,33.3462,143500.0
2012-12-05 14:00:00,46.08,46.11,46.07,46.07,112900.0,33.3534,33.3751,33.3462,33.3462,112900.0
2012-12-05 14:10:00,46.09,46.11,46.07,46.1,161000.0,33.3606,33.3751,33.3462,33.3679,161000.0
2012-12-05 14:20:00,46.1,46.17,46.1,46.14,115800.0,33.3679,33.4185,33.3679,33.3968,115800.0
2012-12-05 14:30:00,46.13,46.18,46.13,46.16,76300.0,33.3896,33.4258,33.3896,33.4113,76300.0
2012-12-05 14:40:00,46.16,46.23,46.16,46.21,124300.0,33.4113,33.462,33.4113,33.4475,124300.0
2012-12-05 14:50:00,46.21,46.22,46.14,46.14,91300.0,33.4475,33.4547,33.3968,33.3968,91300.0
2012-12-05 15:00:00,46.14,46.26,46.13,46.25,113700.0,33.3968,33.4837,33.3896,33.4764,113700.0
2012-12-05 15:10:00,46.26,46.3,46.24,46.29,119700.0,33.4837,33.5126,33.4692,33.5054,119700.0
2012-12-05 15:20:00,46.29,46.3,46.25,46.27,140300.0,33.5054,33.5126,33.4764,33.4909,140300.0
2012-12-05 15:30:00,46.28,46.32,46.28,46.28,158600.0,33.4982,33.5271,33.4982,33.4982,158600.0
2012-12-05 15:40:00,46.28,46.29,46.16,46.17,134800.0,33.4982,33.5054,33.4113,33.4185,134800.0
2012-12-05 15:50:00,46.17,46.22,46.11,46.17,281200.0,33.4185,33.4547,33.3751,33.4185,281200.0
2012-12-06 09:30:00,46.28,46.37,46.16,46.22,168900.0,33.4982,33.5633,33.4113,33.4547,168900.0
2012-12-06 09:40:00,46.22,46.3,46.2,46.23,116900.0,33.4547,33.5126,33.4403,33.462,116900.0
2012-12-06 09:50:00,46.23,46.3,46.2,46.29,57800.0,33.462,33.5126,33.4403,33.5054,57800.0
2012-12-06 10:00:00,46.29,46.32,46.23,46.29,77100.0,33.5054,33.5271,33.462,33.5054,77100.0
2012-12-06 10:10:00,46.28,46.34,46.24,46.31,208600.0,33.4982,33.5416,33.4692,33.5199,208600.0
2012-12-06 10:20:00,46.32,46.42,46.32,46.38,78800.0,33.5271,33.5995,33.5271,33.5705,78800.0
2012-12-06 10:30:00,46.38,46.41,46.34,46.41,86800.0,33.5705,33.5923,33.5416,33.5923,86800.0
2012-12-06 10:40:00,46.41,46.57,46.41,46.56,220400.0,33.5923,33.7081,33.5923,33.7008,220400.0
2012-12-06 10:50:00,46.57,46.59,46.54,46.55,123700.0,33.7081,33.7225,33.6864,33.6936,123700.0
2012-12-06 11:00:00,46.55,46.56,46.5,46.52,55300.0,33.6936,33.7008,33.6574,33.6719,55300.0
2012-12-06 11:10:00,46.52,46.56,46.52,46.56,50000.0,33.6719,33.7008,33.6719,33.7008,50000.0
2012-12-06 11:20:00,46.55,46.63,46.55,46.58,74800.0,33.6936,33.7515,33.6936,33.7153,74800.0
2012-12-06 11:30:00,46.6,46.64,46.57,46.63,75400.0,33.7298,33.7587,33.7081,33.7515,75400.0
2012-12-06 11:40:00,46.64,46.67,46.59,46.61,50300.0,33.7587,33.7804,33.7225,33.737,50300.0
2012-12-06 11:50:00,46.6,46.68,46.6,46.66,133500.0,33.7298,33.7877,33.7298,33.7732,133500.0
2012-12-06 12:00:00,46.66,46.68,46.64,46.66,123800.0,33.7732,33.7877,33.7587,33.7732,123800.0
2012-12-06 12:10:00,46.66,46.68,46.65,46.66,44500.0,33.7732,33.7877,33.766,33.7732,44500.0
2012-12-06 12:20:00,46.67,46.7,46.66,46.66,69900.0,33.7804,33.8022,33.7732,33.7732,69900.0
2012-12-06 12:30:00,46.66,46.7,46.63,46.7,100700.0,33.7732,33.8022,33.7515,33.8022,100700.0
2012-12-06 12:40:00,46.69,46.74,46.69,46.73,114600.0,33.7949,33.8311,33.7949,33.8239,114600.0
2012-12-06 12:50:00,46.72,46.75,46.72,46.72,115300.0,33.8166,33.8384,33.8166,33.8166,115300.0
2012-12-06 13:00:00,46.72,46.75,46.7,46.73,64900.0,33.8166,33.8384,33.8022,33.8239,64900.0
2012-12-06 13:10:00,46.73,46.76,46.71,46.73,131600.0,33.8239,33.8456,33.8094,33.8239,131600.0
2012-12-06 13:20:00,46.73,46.73,46.63,46.64,136800.0,33.8239,33.8239,33.7515,33.7587,136800.0
2012-12-06 13:30:00,46.64,46.71,46.62,46.71,218100.0,33.7587,33.8094,33.7443,33.8094,218100.0
2012-12-06 13:40:00,46.7,46.71,46.63,46.68,93900.0,33.8022,33.8094,33.7515,33.7877,93900.0
2012-12-06 13:50:00,46.68,46.72,46.67,46.7,348900.0,33.7877,33.8166,33.7804,33.8022,348900.0
2012-12-06 14:00:00,46.7,46.71,46.66,46.68,91200.0,33.8022,33.8094,33.7732,33.7877,91200.0
2012-12-06 14:10:00,46.67,46.71,46.65,46.68,92500.0,33.7804,33.8094,33.766,33.7877,92500.0
2012-12-06 14:20:00,46.67,46.69,46.64,46.68,107800.0,33.7804,33.7949,33.7587,33.7877,107800.0
2012-12-06 14:30:00,46.68,46.72,46.66,46.69,117700.0,33.7877,33.8166,33.7732,33.7949,117700.0
2012-12-06 14:40:00,46.68,46.69,46.66,46.69,184900.0,33.7877,33.7949,33.7732,33.7949,184900.0
2012-12-06 14:50:00,46.69,46.7,46.68,46.68,269100.0,33.7949,33.8022,33.7877,33.7877,269100.0
2012-12-06 15:00:00,46.67,46.68,46.63,46.64,220700.0,33.7804,33.7877,33.7515,33.7587,220700.0
2012-12-06 15:10:00,46.65,46.68,46.61,46.64,144200.0,33.766,33.7877,33.737,33.7587,144200.0
2012-12-06 15:20:00,46.64,46.65,46.6,46.62,201500.0,33.7587,33.766,33.7298,33.7443,201500.0
2012-12-06 15:30:00,46.62,46.72,46.62,46.69,118800.0,33.7443,33.8166,33.7443,33.7949,118800.0
2012-12-06 15:40:00,46.69,46.73,46.65,46.65,213500.0,33.7949,33.8239,33.766,33.766,213500.0
2012-12-06 15:50:00,46.66,46.74,46.65,46.71,508000.0,33.7732,33.8311,33.766,33.8094,508000.0
2012-12-07 09:30:00,46.74,46.8,46.65,46.65,224100.0,33.8311,33.8745,33.766,33.766,224100.0
2012-12-07 09:40:00,46.65,46.75,46.6,46.72,130200.0,33.766,33.8384,33.7298,33.8166,130200.0
2012-12-07 09:50:00,46.74,46.75,46.64,46.7,102100.0,33.8311,33.8384,33.7587,33.8022,102100.0
2012-12-07 10:00:00,46.69,46.7,46.59,46.66,175400.0,33.7949,33.8022,33.7225,33.7732,175400.0
2012-12-07 10:10:00,46.65,46.7,46.6,46.68,127700.0,33.766,33.8022,33.7298,33.7877,127700.0
2012-12-07 10:20:00,46.67,46.71,46.66,46.7,90900.0,33.7804,33.8094,33.7732,33.8022,90900.0
2012-12-07 10:30:00,46.71,46.72,46.67,46.7,105100.0,33.8094,33.8166,33.7804,33.8022,105100.0
2012-12-07 10:40:00,46.71,46.76,46.69,46.76,101700.0,33.8094,33.8456,33.7949,33.8456,101700.0
2012-12-07 10:50:00,46.76,46.77,46.73,46.73,124000.0,33.8456,33.8528,33.8239,33.8239,124000.0
2012-12-07 11:00:00,46.73,46.77,46.67,46.73,100800.0,33.8239,33.8528,33.7804,33.8239,100800.0
2012-12-07 11:10:00,46.73,46.79,46.69,46.78,61600.0,33.8239,33.8673,33.7949,33.8601,61600.0
2012-12-07 11:20:00,46.78,46.88,46.78,46.88,50100.0,33.8601,33.9324,33.8601,33.9324,50100.0
2012-12-07 11:30:00,46.88,46.88,46.83,46.83,60900.0,33.9324,33.9324,33.8963,33.8963,60900.0
2012-12-07 11:40:00,46.83,46.88,46.82,46.88,85100.0,33.8963,33.9324,33.889,33.9324,85100.0
2012-12-07 11:50:00,46.88,46.89,46.78,46.82,51400.0,33.9324,33.9397,33.8601,33.889,51400.0
2012-12-07 12:00:00,46.82,46.86,46.8,46.83,81700.0,33.889,33.918,33.8745,33.8963,81700.0
2012-12-07 12:10:00,46.84,46.89,46.83,46.84,57900.0,33.9035,33.9397,33.8963,33.9035,57900.0
2012-12-07 12:20:00,46.84,46.86,46.83,46.85,29800.0,33.9035,33.918,33.8963,33.9107,29800.0
2012-12-07 12:30:00,46.86,46.86,46.83,46.83,50900.0,33.918,33.918,33.8963,33.8963,50900.0
2012-12-07 12:40:00,46.83,46.87,46.82,46.83,52300.0,33.8963,33.9252,33.889,33.8963,52300.0
2012-12-07 12:50:00,46.84,46.85,46.79,46.85,31000.0,33.9035,33.9107,33.8673,33.9107,31000.0
2012-12-07 13:00:00,46.85,46.89,46.84,46.84,62100.0,33.9107,33.9397,33.9035,33.9035,62100.0
2012-12-07 13:10:00,46.83,46.87,46.83,46.84,28700.0,33.8963,33.9252,33.8963,33.9035,28700.0
2012-12-07 13:20:00,46.85,46.9,46.84,46.87,109100.0,33.9107,33.9469,33.9035,33.9252,109100.0
2012-12-07 13:30:00,46.87,46.89,46.81,46.81,75900.0,33.9252,33.9397,33.8818,33.8818,75900.0
2012-12-07 13:40:00,46.82,46.85,46.79,46.8,81400.0,33.889,33.9107,33.8673,33.8745,81400.0
2012-12-07 13:50:00,46.8,46.81,46.77,46.79,90400.0,33.8745,33.8818,33.8528,33.8673,90400.0
2012-12-07 14:00:00,46.79,46.83,46.78,46.79,63200.0,33.8673,33.8963,33.8601,33.8673,63200.0
2012-12-07 14:10:00,46.79,46.81,46.78,46.79,66800.0,33.8673,33.8818,33.8601,33.8673,66800.0
2012-12-07 14:20:00,46.79,46.79,46.76,46.78,111700.0,33.8673,33.8673,33.8456,33.8601,111700.0
2012-12-07 14:30:00,46.77,46.8,46.75,46.77,86300.0,33.8528,33.8745,33.8384,33.8528,86300.0
2012-12-07 14:40:00,46.77,46.81,46.77,46.81,129400.0,33.8528,33.8818,33.8528,33.8818,129400.0
2012-12-07 14:50:00,46.81,46.88,46.8,46.88,111500.0,33.8818,33.9324,33.8745,33.9324,111500.0
2012-12-07 15:00:00,46.87,46.88,46.84,46.86,113800.0,33.9252,33.9324,33.9035,33.918,113800.0
2012-12-07 15:10:00,46.87,46.88,46.84,46.85,105400.0,33.9252,33.9324,33.9035,33.9107,105400.0
2012-12-07 15:20:00,46.85,46.85,46.77,46.8,197900.0,33.9107,33.9107,33.8528,33.8745,197900.0
2012-12-07 15:30:00,46.8,46.84,46.78,46.79,121900.0,33.8745,33.9035,33.8601,33.8673,121900.0
2012-12-07 15:40:00,46.79,46.87,46.77,46.85,178300.0,33.8673,33.9252,33.8528,33.9107,178300.0
2012-12-07 15:50:00,46.85,46.86,46.82,46.85,195900.0,33.9107,33.918,33.889,33.9107,195900.0
2012-12-10 09:30:00,46.84,47.19,46.84,47.16,224300.0,33.9035,34.1568,33.9035,34.1351,224300.0
2012-12-10 09:40:00,47.16,47.24,47.13,47.18,125800.0,34.1351,34.193,34.1134,34.1496,125800.0
2012-12-10 09:50:00,47.18,47.25,47.18,47.21,220300.0,34.1496,34.2003,34.1496,34.1713,220300.0
2012-12-10 10:00:00,47.21,47.3,47.19,47.23,199800.0,34.1713,34.2365,34.1568,34.1858,199800.0
2012-12-10 10:10:00,47.23,47.27,47.16,47.18,189000.0,34.1858,34.2147,34.1351,34.1496,189000.0
2012-12-10 10:20:00,47.18,47.23,47.16,47.22,62900.0,34.1496,34.1858,34.1351,34.1785,62900.0
2012-12-10 10:30:00,47.22,47.27,47.22,47.22,234600.0,34.1785,34.2147,34.1785,34.1785,234600.0
2012-12-10 10:40:00,47.23,47.25,47.22,47.23,98400.0,34.1858,34.2003,34.1785,34.1858,98400.0
2012-12-10 10:50:00,47.23,47.32,47.22,47.3,43300.0,34.1858,34.2509,34.1785,34.2365,43300.0
2012-12-10 11:00:00,47.3,47.3,47.22,47.24,107600.0,34.2365,34.2365,34.1785,34.193,107600.0
2012-12-10 11:10:00,47.25,47.34,47.21,47.32,176200.0,34.2003,34.2654,34.1713,34.2509,176200.0
2012-12-10 11:20:00,47.33,47.36,47.32,47.35,48800.0,34.2582,34.2799,34.2509,34.2726,48800.0
2012-12-10 11:30:00,47.35,47.38,47.33,47.37,118700.0,34.2726,34.2944,34.2582,34.2871,118700.0
2012-12-10 11:40:00,47.37,47.49,47.36,47.48,220900.0,34.2871,34.374,34.2799,34.3667,220900.0
2012-12-10 11:50:00,47.48,47.55,47.48,47.52,196600.0,34.3667,34.4174,34.3667,34.3957,196600.0
2012-12-10 12:00:00,47.51,47.52,47.48,47.5,176500.0,34.3885,34.3957,34.3667,34.3812,176500.0
2012-12-10 12:10:00,47.5,47.51,47.47,47.48,70700.0,34.3812,34.3885,34.3595,34.3667,70700.0
2012-12-10 12:20:00,47.49,47.49,47.42,47.44,119300.0,34.374,34.374,34.3233,34.3378,119300.0
2012-12-10 12:30:00,47.44,47.46,47.42,47.46,60200.0,34.3378,34.3523,34.3233,34.3523,60200.0
2012-12-10 12:40:00,47.47,47.48,47.45,47.45,78400.0,34.3595,34.3667,34.345,34.345,78400.0
2012-12-10 12:50:00,47.45,47.49,47.44,47.44,88200.0,34.345,34.374,34.3378,34.3378,88200.0
2012-12-10 13:00:00,47.44,47.45,47.41,47.43,83500.0,34.3378,34.345,34.3161,34.3305,83500.0
2012-12-10 13:10:00,47.42,47.44,47.4,47.42,61900.0,34.3233,34.3378,34.3088,34.3233,61900.0
2012-12-10 13:20:00,47.43,47.44,47.41,47.42,76700.0,34.3305,34.3378,34.3161,34.3233,76700.0
2012-12-10 13:30:00,47.43,47.43,47.4,47.41,47200.0,34.3305,34.3305,34.3088,34.3161,47200.0
2012-12-10 13:40:00,47.41,47.44,47.4,47.4,49500.0,34.3161,34.3378,34.3088,34.3088,49500.0
2012-12-10 13:50:00,47.41,47.42,47.38,47.38,75600.0,34.3161,34.3233,34.2944,34.2944,75600.0
2012-12-10 14:00:00,47.39,47.43,47.38,47.4,71000.0,34.3016,34.3305,34.2944,34.3088,71000.0
2012-12-10 14:10:00,47.4,47.4,47.35,47.35,79700.0,34.3088,34.3088,34.2726,34.2726,79700.0
2012-12-10 14:20:00,47.35,47.36,47.33,47.33,52900.0,34.2726,34.2799,34.2582,34.2582,52900.0
2012-12-10 14:30:00,47.34,47.34,47.26,47.26,103700.0,34.2654,34.2654,34.2075,34.2075,103700.0
2012-12-10 14:40:00,47.26,47.27,47.23,47.23,67900.0,34.2075,34.2147,34.1858,34.1858,67900.0
2012-12-10 14:50:00,47.24,47.25,47.21,47.22,133700.0,34.193,34.2003,34.1713,34.1785,133700.0
2012-12-10 15:00:00,47.21,47.23,47.2,47.21,87800.0,34.1713,34.1858,34.1641,34.1713,87800.0
2012-12-10 15:10:00,47.21,47.22,47.19,47.19,111600.0,34.1713,34.1785,34.1568,34.1568,111600.0
2012-12-10 15:20:00,47.2,47.22,47.17,47.22,149600.0,34.1641,34.1785,34.1424,34.1785,149600.0
2012-12-10 15:30:00,47.22,47.28,47.22,47.27,179000.0,34.1785,34.222,34.1785,34.2147,179000.0
2012-12-10 15:40:00,47.27,47.27,47.25,47.26,161800.0,34.2147,34.2147,34.2003,34.2075,161800.0
2012-12-10 15:50:00,47.26,47.26,47.24,47.25,297200.0,34.2075,34.2075,34.193,34.2003,297200.0
2012-12-11 09:30:00,47.36,47.6,47.36,47.54,232300.0,34.2799,34.4536,34.2799,34.4102,232300.0
2012-12-11 09:40:00,47.55,47.56,47.48,47.56,238900.0,34.4174,34.4246,34.3667,34.4246,238900.0
2012-12-11 09:50:00,47.57,47.65,47.53,47.61,179100.0,34.4319,34.4898,34.4029,34.4608,179100.0
2012-12-11 10:00:00,47.62,47.64,47.57,47.6,201100.0,34.4681,34.4825,34.4319,34.4536,201100.0
2012-12-11 10:10:00,47.61,47.65,47.59,47.62,208200.0,34.4608,34.4898,34.4464,34.4681,208200.0
2012-12-11 10:20:00,47.63,47.63,47.57,47.62,185900.0,34.4753,34.4753,34.4319,34.4681,185900.0
2012-12-11 10:30:00,47.61,47.64,47.6,47.61,138900.0,34.4608,34.4825,34.4536,34.4608,138900.0
2012-12-11 10:40:00,47.62,47.69,47.61,47.67,243900.0,34.4681,34.5187,34.4608,34.5043,243900.0
2012-12-11 10:50:00,47.67,47.73,47.67,47.71,193700.0,34.5043,34.5477,34.5043,34.5332,193700.0
2012-12-11 11:00:00,47.72,47.76,47.69,47.73,152300.0,34.5405,34.5694,34.5187,34.5477,152300.0
2012-12-11 11:10:00,47.73,47.74,47.69,47.7,119700.0,34.5477,34.5549,34.5187,34.526,119700.0
2012-12-11 11:20:00,47.71,47.81,47.68,47.7,250600.0,34.5332,34.6056,34.5115,34.526,250600.0
2012-12-11 11:30:00,47.7,47.78,47.68,47.74,153400.0,34.526,34.5839,34.5115,34.5549,153400.0
2012-12-11 11:40:00,47.74,47.79,47.74,47.78,136800.0,34.5549,34.5911,34.5549,34.5839,136800.0
2012-12-11 11:50:00,47.78,47.8,47.68,47.69,138400.0,34.5839,34.5984,34.5115,34.5187,138400.0
2012-12-11 12:00:00,47.7,47.71,47.59,47.64,218600.0,34.526,34.5332,34.4464,34.4825,218600.0
2012-12-11 12:10:00,47.63,47.67,47.61,47.65,167100.0,34.4753,34.5043,34.4608,34.4898,167100.0
2012-12-11 12:20:00,47.64,47.68,47.6,47.63,135200.0,34.4825,34.5115,34.4536,34.4753,135200.0
2012-12-11 12:30:00,47.63,47.64,47.61,47.61,69900.0,34.4753,34.4825,34.4608,34.4608,69900.0
2012-12-11 12:40:00,47.61,47.65,47.61,47.61,72800.0,34.4608,34.4898,34.4608,34.4608,72800.0
2012-12-11 12:50:00,47.62,47.67,47.62,47.66,54300.0,34.4681,34.5043,34.4681,34.497,54300.0
2012-12-11 13:00:00,47.66,47.67,47.58,47.58,125800.0,34.497,34.5043,34.4391,34.4391,125800.0
2012-12-11 13:10:00,47.58,47.66,47.58,47.64,87100.0,34.4391,34.497,34.4391,34.4825,87100.0
2012-12-11 13:20:00,47.64,47.65,47.58,47.58,157400.0,34.4825,34.4898,34.4391,34.4391,157400.0
2012-12-11 13:30:00,47.58,47.6,47.53,47.55,296700.0,34.4391,34.4536,34.4029,34.4174,296700.0
2012-12-11 13:40:00,47.54,47.6,47.53,47.59,113700.0,34.4102,34.4536,34.4029,34.4464,113700.0
2012-12-11 13:50:00,47.59,47.63,47.58,47.6,69700.0,34.4464,34.4753,34.4391,34.4536,69700.0
2012-12-11 14:00:00,47.6,47.66,47.6,47.65,64800.0,34.4536,34.497,34.4536,34.4898,64800.0
2012-12-11 14:10:00,47.65,47.65,47.59,47.6,76500.0,34.4898,34.4898,34.4464,34.4536,76500.0
2012-12-11 14:20:00,47.61,47.66,47.6,47.65,83300.0,34.4608,34.497,34.4536,34.4898,83300.0
2012-12-11 14:30:00,47.64,47.65,47.6,47.64,97300.0,34.4825,34.4898,34.4536,34.4825,97300.0
2012-12-11 14:40:00,47.63,47.66,47.58,47.59,122200.0,34.4753,34.497,34.4391,34.4464,122200.0
2012-12-11 14:50:00,47.6,47.63,47.57,47.58,119300.0,34.4536,34.4753,34.4319,34.4391,119300.0
2012-12-11 15:00:00,47.58,47.58,47.55,47.56,136800.0,34.4391,34.4391,34.4174,34.4246,136800.0
2012-12-11 15:10:00,47.56,47.6,47.55,47.59,143000.0,34.4246,34.4536,34.4174,34.4464,143000.0
2012-12-11 15:20:00,47.59,47.63,47.57,47.63,142300.0,34.4464,34.4753,34.4319,34.4753,142300.0
2012-12-11 15:30:00,47.63,47.66,47.6,47.65,141200.0,34.4753,34.497,34.4536,34.4898,141200.0
2012-12-11 15:40:00,47.65,47.67,47.62,47.64,153900.0,34.4898,34.5043,34.4681,34.4825,153900.0
2012-12-11 15:50:00,47.64,47.65,47.54,47.54,672300.0,34.4825,34.4898,34.4102,34.4102,672300.0
2012-12-12 09:30:00,47.58,47.74,47.4,47.41,230500.0,34.4391,34.5549,34.3088,34.3161,230500.0
2012-12-12 09:40:00,47.4,47.42,47.35,47.38,142100.0,34.3088,34.3233,34.2726,34.2944,142100.0
2012-12-12 09:50:00,47.37,47.39,47.34,47.35,129200.0,34.2871,34.3016,34.2654,34.2726,129200.0
2012-12-12 10:00:00,47.35,47.46,47.35,47.45,70200.0,34.2726,34.3523,34.2726,34.345,70200.0
2012-12-12 10:10:00,47.46,47.51,47.4,47.43,122800.0,34.3523,34.3885,34.3088,34.3305,122800.0
2012-12-12 10:20:00,47.43,47.54,47.42,47.52,82800.0,34.3305,34.4102,34.3233,34.3957,82800.0
2012-12-12 10:30:00,47.53,47.53,47.43,47.43,80700.0,34.4029,34.4029,34.3305,34.3305,80700.0
2012-12-12 10:40:00,47.43,47.45,47.4,47.45,112800.0,34.3305,34.345,34.3088,34.345,112800.0
2012-12-12 10:50:00,47.45,47.47,47.41,47.45,105100.0,34.345,34.3595,34.3161,34.345,105100.0
2012-12-12 11:00:00,47.45,47.5,47.41,47.41,193800.0,34.345,34.3812,34.3161,34.3161,193800.0
2012-12-12 11:10:00,47.41,47.42,47.39,47.39,99000.0,34.3161,34.3233,34.3016,34.3016,99000.0
2012-12-12 11:20:00,47.39,47.4,47.37,47.39,120700.0,34.3016,34.3088,34.2871,34.3016,120700.0
2012-12-12 11:30:00,47.39,47.43,47.38,47.43,99900.0,34.3016,34.3305,34.2944,34.3305,99900.0
2012-12-12 11:40:00,47.42,47.48,47.42,47.46,112100.0,34.3233,34.3667,34.3233,34.3523,112100.0
2012-12-12 11:50:00,47.46,47.48,47.45,47.45,81300.0,34.3523,34.3667,34.345,34.345,81300.0
2012-12-12 12:00:00,47.45,47.47,47.44,47.45,105000.0,34.345,34.3595,34.3378,34.345,105000.0
2012-12-12 12:10:00,47.46,47.48,47.44,47.48,102700.0,34.3523,34.3667,34.3378,34.3667,102700.0
2012-12-12 12:20:00,47.48,47.49,47.47,47.48,76700.0,34.3667,34.374,34.3595,34.3667,76700.0
2012-12-12 12:30:00,47.49,47.62,47.44,47.61,192000.0,34.374,34.4681,34.3378,34.4608,192000.0
2012-12-12 12:40:00,47.61,47.73,47.57,47.72,173500.0,34.4608,34.5477,34.4319,34.5405,173500.0
2012-12-12 12:50:00,47.73,47.8,47.68,47.8,158100.0,34.5477,34.5984,34.5115,34.5984,158100.0
2012-12-12 13:00:00,47.8,47.8,47.75,47.76,129800.0,34.5984,34.5984,34.5622,34.5694,129800.0
2012-12-12 13:10:00,47.75,47.77,47.71,47.76,168700.0,34.5622,34.5766,34.5332,34.5694,168700.0
2012-12-12 13:20:00,47.76,47.78,47.69,47.7,221500.0,34.5694,34.5839,34.5187,34.526,221500.0
2012-12-12 13:30:00,47.7,47.71,47.66,47.7,114200.0,34.526,34.5332,34.497,34.526,114200.0
2012-12-12 13:40:00,47.7,47.71,47.67,47.69,126200.0,34.526,34.5332,34.5043,34.5187,126200.0
2012-12-12 13:50:00,47.69,47.7,47.65,47.67,132500.0,34.5187,34.526,34.4898,34.5043,132500.0
2012-12-12 14:00:00,47.68,47.71,47.65,47.7,121000.0,34.5115,34.5332,34.4898,34.526,121000.0
2012-12-12 14:10:00,47.71,47.72,47.68,47.7,103800.0,34.5332,34.5405,34.5115,34.526,103800.0
2012-12-12 14:20:00,47.7,47.71,47.62,47.64,96300.0,34.526,34.5332,34.4681,34.4825,96300.0
2012-12-12 14:30:00,47.65,47.69,47.63,47.69,140100.0,34.4898,34.5187,34.4753,34.5187,140100.0
2012-12-12 14:40:00,47.68,47.72,47.67,47.7,135000.0,34.5115,34.5405,34.5043,34.526,135000.0
2012-12-12 14:50:00,47.71,47.73,47.68,47.68,117800.0,34.5332,34.5477,34.5115,34.5115,117800.0
2012-12-12 15:00:00,47.68,47.69,47.6,47.63,201200.0,34.5115,34.5187,34.4536,34.4753,201200.0
2012-12-12 15:10:00,47.63,47.64,47.56,47.59,96500.0,34.4753,34.4825,34.4246,34.4464,96500.0
2012-12-12 15:20:00,47.6,47.65,47.53,47.57,132100.0,34.4536,34.4898,34.4029,34.4319,132100.0
2012-12-12 15:30:00,47.56,47.62,47.54,47.54,175700.0,34.4246,34.4681,34.4102,34.4102,175700.0
2012-12-12 15:40:00,47.55,47.59,47.54,47.59,226900.0,34.4174,34.4464,34.4102,34.4464,226900.0
2012-12-12 15:50:00,47.58,47.59,47.51,47.54,481600.0,34.4391,34.4464,34.3885,34.4102,481600.0
2012-12-13 09:30:00,49.3,49.8,49.15,49.3,2282500.0,35.6841,36.046,35.5755,35.6841,2282500.0
2012-12-13 09:40:00,49.3,49.45,49.16,49.3,1209800.0,35.6841,35.7927,35.5827,35.6841,1209800.0
2012-12-13 09:50:00,49.3,49.31,48.96,49.02,1170700.0,35.6841,35.6913,35.438,35.4814,1170700.0
2012-12-13 10:00:00,49.03,49.35,48.87,49.19,974500.0,35.4887,35.7203,35.3728,35.6045,974500.0
2012-12-13 10:10:00,49.19,49.2,48.94,49.0,477400.0,35.6045,35.6117,35.4235,35.4669,477400.0
2012-12-13 10:20:00,49.01,49.04,48.84,48.89,351800.0,35.4742,35.4959,35.3511,35.3873,351800.0
2012-12-13 10:30:00,48.89,49.08,48.84,48.85,295100.0,35.3873,35.5248,35.3511,35.3584,295100.0
2012-12-13 10:40:00,48.85,48.88,48.64,48.66,300700.0,35.3584,35.3801,35.2064,35.2208,300700.0
2012-12-13 10:50:00,48.66,48.75,48.62,48.72,524200.0,35.2208,35.286,35.1919,35.2643,524200.0
2012-12-13 11:00:00,48.72,48.73,48.53,48.56,368400.0,35.2643,35.2715,35.1267,35.1485,368400.0
2012-12-13 11:10:00,48.56,48.56,48.41,48.43,387400.0,35.1485,35.1485,35.0399,35.0544,387400.0
2012-12-13 11:20:00,48.43,48.47,48.27,48.45,433500.0,35.0544,35.0833,34.9386,35.0688,433500.0
2012-12-13 11:30:00,48.45,48.64,48.34,48.58,440900.0,35.0688,35.2064,34.9892,35.1629,440900.0
2012-12-13 11:40:00,48.58,48.64,48.53,48.58,171600.0,35.1629,35.2064,35.1267,35.1629,171600.0
2012-12-13 11:50:00,48.59,48.63,48.57,48.62,130600.0,35.1702,35.1991,35.1557,35.1919,130600.0
2012-12-13 12:00:00,48.62,48.8,48.61,48.66,307000.0,35.1919,35.3222,35.1846,35.2208,307000.0
2012-12-13 12:10:00,48.66,48.67,48.58,48.63,214000.0,35.2208,35.2281,35.1629,35.1991,214000.0
2012-12-13 12:20:00,48.63,48.67,48.59,48.59,188600.0,35.1991,35.2281,35.1702,35.1702,188600.0
2012-12-13 12:30:00,48.59,48.61,48.59,48.6,170900.0,35.1702,35.1846,35.1702,35.1774,170900.0
2012-12-13 12:40:00,48.6,48.64,48.49,48.53,212200.0,35.1774,35.2064,35.0978,35.1267,212200.0
2012-12-13 12:50:00,48.54,48.55,48.41,48.47,173400.0,35.134,35.1412,35.0399,35.0833,173400.0
2012-12-13 13:00:00,48.47,48.49,48.39,48.45,207900.0,35.0833,35.0978,35.0254,35.0688,207900.0
2012-12-13 13:10:00,48.45,48.53,48.42,48.48,226700.0,35.0688,35.1267,35.0471,35.0906,226700.0
2012-12-13 13:20:00,48.48,48.57,48.45,48.56,141700.0,35.0906,35.1557,35.0688,35.1485,141700.0
2012-12-13 13:30:00,48.56,48.56,48.53,48.55,108400.0,35.1485,35.1485,35.1267,35.1412,108400.0
2012-12-13 13:40:00,48.54,48.55,48.42,48.43,106700.0,35.134,35.1412,35.0471,35.0544,106700.0
2012-12-13 13:50:00,48.42,48.43,48.4,48.43,61200.0,35.0471,35.0544,35.0326,35.0544,61200.0
2012-12-13 14:00:00,48.43,48.43,48.27,48.3,174700.0,35.0544,35.0544,34.9386,34.9603,174700.0
2012-12-13 14:10:00,48.3,48.31,48.17,48.21,297800.0,34.9603,34.9675,34.8662,34.8951,297800.0
2012-12-13 14:20:00,48.22,48.5,48.21,48.46,374800.0,34.9024,35.105,34.8951,35.0761,374800.0
2012-12-13 14:30:00,48.46,48.5,48.39,48.4,140100.0,35.0761,35.105,35.0254,35.0326,140100.0
2012-12-13 14:40:00,48.41,48.53,48.4,48.53,148400.0,35.0399,35.1267,35.0326,35.1267,148400.0
2012-12-13 14:50:00,48.52,48.61,48.49,48.52,269900.0,35.1195,35.1846,35.0978,35.1195,269900.0
2012-12-13 15:00:00,48.53,48.56,48.47,48.47,181800.0,35.1267,35.1485,35.0833,35.0833,181800.0
2012-12-13 15:10:00,48.47,48.48,48.42,48.46,109600.0,35.0833,35.0906,35.0471,35.0761,109600.0
2012-12-13 15:20:00,48.46,48.48,48.43,48.44,126000.0,35.0761,35.0906,35.0544,35.0616,126000.0
2012-12-13 15:30:00,48.44,48.66,48.41,48.66,471500.0,35.0616,35.2208,35.0399,35.2208,471500.0
2012-12-13 15:40:00,48.66,48.71,48.61,48.63,371600.0,35.2208,35.257,35.1846,35.1991,371600.0
2012-12-13 15:50:00,48.62,48.62,48.49,48.52,749200.0,35.1919,35.1919,35.0978,35.1195,749200.0
2012-12-14 09:30:00,49.0,49.24,48.85,49.18,876400.0,35.4669,35.6407,35.3584,35.5972,876400.0
2012-12-14 09:40:00,49.17,49.25,49.09,49.23,497100.0,35.59,35.6479,35.5321,35.6334,497100.0
2012-12-14 09:50:00,49.23,49.37,49.18,49.35,817700.0,35.6334,35.7347,35.5972,35.7203,817700.0
2012-12-14 10:00:00,49.35,49.59,49.34,49.43,745800.0,35.7203,35.894,35.713,35.7782,745800.0
2012-12-14 10:10:00,49.42,49.5,49.36,49.45,472900.0,35.7709,35.8288,35.7275,35.7927,472900.0
2012-12-14 10:20:00,49.46,49.56,49.44,49.54,355500.0,35.7999,35.8723,35.7854,35.8578,355500.0
2012-12-14 10:30:00,49.53,49.6,49.52,49.6,459900.0,35.8506,35.9012,35.8433,35.9012,459900.0
2012-12-14 10:40:00,49.6,49.66,49.58,49.65,336700.0,35.9012,35.9447,35.8867,35.9374,336700.0
2012-12-14 10:50:00,49.66,49.72,49.54,49.55,313300.0,35.9447,35.9881,35.8578,35.865,313300.0
2012-12-14 11:00:00,49.55,49.59,49.5,49.52,295500.0,35.865,35.894,35.8288,35.8433,295500.0
2012-12-14 11:10:00,49.52,49.53,49.46,49.46,194300.0,35.8433,35.8506,35.7999,35.7999,194300.0
2012-12-14 11:20:00,49.47,49.47,49.39,49.44,191900.0,35.8071,35.8071,35.7492,35.7854,191900.0
2012-12-14 11:30:00,49.44,49.44,49.38,49.38,154900.0,35.7854,35.7854,35.742,35.742,154900.0
2012-12-14 11:40:00,49.39,49.39,49.34,49.37,170200.0,35.7492,35.7492,35.713,35.7347,170200.0
2012-12-14 11:50:00,49.37,49.48,49.36,49.48,150700.0,35.7347,35.8144,35.7275,35.8144,150700.0
2012-12-14 12:00:00,49.48,49.51,49.42,49.43,118800.0,35.8144,35.8361,35.7709,35.7782,118800.0
2012-12-14 12:10:00,49.43,49.43,49.33,49.33,230300.0,35.7782,35.7782,35.7058,35.7058,230300.0
2012-12-14 12:20:00,49.34,49.41,49.29,49.38,191100.0,35.713,35.7637,35.6768,35.742,191100.0
2012-12-14 12:30:00,49.38,49.44,49.38,49.41,82400.0,35.742,35.7854,35.742,35.7637,82400.0
2012-12-14 12:40:00,49.42,49.5,49.4,49.46,152700.0,35.7709,35.8288,35.7565,35.7999,152700.0
2012-12-14 12:50:00,49.46,49.46,49.38,49.39,286600.0,35.7999,35.7999,35.742,35.7492,286600.0
2012-12-14 13:00:00,49.39,49.41,49.38,49.38,145600.0,35.7492,35.7637,35.742,35.742,145600.0
2012-12-14 13:10:00,49.38,49.39,49.29,49.3,126300.0,35.742,35.7492,35.6768,35.6841,126300.0
2012-12-14 13:20:00,49.3,49.31,49.27,49.27,128600.0,35.6841,35.6913,35.6624,35.6624,128600.0
2012-12-14 13:30:00,49.28,49.31,49.27,49.28,170100.0,35.6696,35.6913,35.6624,35.6696,170100.0
2012-12-14 13:40:00,49.29,49.41,49.26,49.35,174500.0,35.6768,35.7637,35.6551,35.7203,174500.0
2012-12-14 13:50:00,49.35,49.35,49.23,49.29,220600.0,35.7203,35.7203,35.6334,35.6768,220600.0
2012-12-14 14:00:00,49.29,49.3,49.24,49.25,107000.0,35.6768,35.6841,35.6407,35.6479,107000.0
2012-12-14 14:10:00,49.24,49.32,49.24,49.31,157000.0,35.6407,35.6986,35.6407,35.6913,157000.0
2012-12-14 14:20:00,49.32,49.36,49.3,49.34,86100.0,35.6986,35.7275,35.6841,35.713,86100.0
2012-12-14 14:30:00,49.34,49.38,49.33,49.38,144000.0,35.713,35.742,35.7058,35.742,144000.0
2012-12-14 14:40:00,49.38,49.42,49.37,49.41,120900.0,35.742,35.7709,35.7347,35.7637,120900.0
2012-12-14 14:50:00,49.4,49.43,49.39,49.41,327400.0,35.7565,35.7782,35.7492,35.7637,327400.0
2012-12-14 15:00:00,49.41,49.43,49.29,49.3,294800.0,35.7637,35.7782,35.6768,35.6841,294800.0
2012-12-14 15:10:00,49.3,49.37,49.29,49.36,128800.0,35.6841,35.7347,35.6768,35.7275,128800.0
2012-12-14 15:20:00,49.36,49.39,49.29,49.38,198700.0,35.7275,35.7492,35.6768,35.742,198700.0
2012-12-14 15:30:00,49.38,49.41,49.33,49.33,289500.0,35.742,35.7637,35.7058,35.7058,289500.0
2012-12-14 15:40:00,49.33,49.33,49.24,49.25,287400.0,35.7058,35.7058,35.6407,35.6479,287400.0
2012-12-14 15:50:00,49.24,49.29,49.19,49.25,893100.0,35.6407,35.6768,35.6045,35.6479,893100.0
2012-12-17 09:30:00,49.32,49.41,49.19,49.23,350700.0,35.6986,35.7637,35.6045,35.6334,350700.0
2012-12-17 09:40:00,49.24,49.26,49.2,49.23,214000.0,35.6407,35.6551,35.6117,35.6334,214000.0
2012-12-17 09:50:00,49.23,49.28,49.16,49.28,469400.0,35.6334,35.6696,35.5827,35.6696,469400.0
2012-12-17 10:00:00,49.28,49.3,49.23,49.25,397300.0,35.6696,35.6841,35.6334,35.6479,397300.0
2012-12-17 10:10:00,49.25,49.26,49.17,49.2,300900.0,35.6479,35.6551,35.59,35.6117,300900.0
2012-12-17 10:20:00,49.2,49.24,49.19,49.22,179900.0,35.6117,35.6407,35.6045,35.6262,179900.0
2012-12-17 10:30:00,49.22,49.26,49.21,49.24,124600.0,35.6262,35.6551,35.6189,35.6407,124600.0
2012-12-17 10:40:00,49.24,49.25,49.12,49.14,237300.0,35.6407,35.6479,35.5538,35.5683,237300.0
2012-12-17 10:50:00,49.15,49.22,49.14,49.19,254000.0,35.5755,35.6262,35.5683,35.6045,254000.0
2012-12-17 11:00:00,49.18,49.21,49.18,49.19,105700.0,35.5972,35.6189,35.5972,35.6045,105700.0
2012-12-17 11:10:00,49.2,49.22,49.19,49.22,619700.0,35.6117,35.6262,35.6045,35.6262,619700.0
2012-12-17 11:20:00,49.21,49.24,49.18,49.19,361900.0,35.6189,35.6407,35.5972,35.6045,361900.0
2012-12-17 11:30:00,49.19,49.21,49.17,49.2,215200.0,35.6045,35.6189,35.59,35.6117,215200.0
2012-12-17 11:40:00,49.19,49.25,49.14,49.15,251900.0,35.6045,35.6479,35.5683,35.5755,251900.0
2012-12-17 11:50:00,49.15,49.2,49.15,49.16,170900.0,35.5755,35.6117,35.5755,35.5827,170900.0
2012-12-17 12:00:00,49.16,49.21,49.15,49.17,133600.0,35.5827,35.6189,35.5755,35.59,133600.0
2012-12-17 12:10:00,49.18,49.2,49.16,49.19,85900.0,35.5972,35.6117,35.5827,35.6045,85900.0
2012-12-17 12:20:00,49.19,49.21,49.17,49.18,195600.0,35.6045,35.6189,35.59,35.5972,195600.0
2012-12-17 12:30:00,49.17,49.19,49.13,49.13,75400.0,35.59,35.6045,35.561,35.561,75400.0
2012-12-17 12:40:00,49.13,49.16,49.09,49.09,199000.0,35.561,35.5827,35.5321,35.5321,199000.0
2012-12-17 12:50:00,49.09,49.11,49.05,49.09,147800.0,35.5321,35.5466,35.5031,35.5321,147800.0
2012-12-17 13:00:00,49.09,49.15,49.08,49.14,84300.0,35.5321,35.5755,35.5248,35.5683,84300.0
2012-12-17 13:10:00,49.15,49.17,49.13,49.15,79100.0,35.5755,35.59,35.561,35.5755,79100.0
2012-12-17 13:20:00,49.15,49.16,49.1,49.15,101800.0,35.5755,35.5827,35.5393,35.5755,101800.0
2012-12-17 13:30:00,49.14,49.15,49.08,49.08,79000.0,35.5683,35.5755,35.5248,35.5248,79000.0
2012-12-17 13:40:00,49.09,49.09,49.03,49.08,132500.0,35.5321,35.5321,35.4887,35.5248,132500.0
2012-12-17 13:50:00,49.08,49.08,49.05,49.06,63900.0,35.5248,35.5248,35.5031,35.5104,63900.0
2012-12-17 14:00:00,49.06,49.07,48.96,48.97,214800.0,35.5104,35.5176,35.438,35.4452,214800.0
2012-12-17 14:10:00,48.97,48.98,48.95,48.97,83000.0,35.4452,35.4525,35.4307,35.4452,83000.0
2012-12-17 14:20:00,48.98,48.98,48.89,48.9,176200.0,35.4525,35.4525,35.3873,35.3946,176200.0
2012-12-17 14:30:00,48.89,49.01,48.89,49.0,161900.0,35.3873,35.4742,35.3873,35.4669,161900.0
2012-12-17 14:40:00,49.0,49.04,48.99,49.0,130200.0,35.4669,35.4959,35.4597,35.4669,130200.0
2012-12-17 14:50:00,49.0,49.03,48.98,49.01,182600.0,35.4669,35.4887,35.4525,35.4742,182600.0
2012-12-17 15:00:00,49.01,49.02,48.98,49.01,200500.0,35.4742,35.4814,35.4525,35.4742,200500.0
2012-12-17 15:10:00,49.01,49.01,48.97,48.99,180700.0,35.4742,35.4742,35.4452,35.4597,180700.0
2012-12-17 15:20:00,48.99,49.01,48.98,49.0,158300.0,35.4597,35.4742,35.4525,35.4669,158300.0
2012-12-17 15:30:00,49.0,49.01,48.96,48.96,286000.0,35.4669,35.4742,35.438,35.438,286000.0
2012-12-17 15:40:00,48.97,48.98,48.93,48.98,385100.0,35.4452,35.4525,35.4163,35.4525,385100.0
2012-12-17 15:50:00,48.98,49.09,48.97,49.05,809600.0,35.4525,35.5321,35.4452,35.5031,809600.0
2012-12-18 09:30:00,48.99,49.14,48.81,49.12,359700.0,35.4597,35.5683,35.3294,35.5538,359700.0
2012-12-18 09:40:00,49.12,49.31,49.11,49.25,232800.0,35.5538,35.6913,35.5466,35.6479,232800.0
2012-12-18 09:50:00,49.26,49.26,49.09,49.12,182300.0,35.6551,35.6551,35.5321,35.5538,182300.0
2012-12-18 10:00:00,49.11,49.19,49.09,49.09,195300.0,35.5466,35.6045,35.5321,35.5321,195300.0
2012-12-18 10:10:00,49.09,49.2,49.08,49.19,199800.0,35.5321,35.6117,35.5248,35.6045,199800.0
2012-12-18 10:20:00,49.19,49.19,49.11,49.15,193600.0,35.6045,35.6045,35.5466,35.5755,193600.0
2012-12-18 10:30:00,49.15,49.2,49.09,49.18,202700.0,35.5755,35.6117,35.5321,35.5972,202700.0
2012-12-18 10:40:00,49.19,49.2,49.16,49.18,162200.0,35.6045,35.6117,35.5827,35.5972,162200.0
2012-12-18 10:50:00,49.19,49.19,49.03,49.08,219900.0,35.6045,35.6045,35.4887,35.5248,219900.0
2012-12-18 11:00:00,49.08,49.11,49.03,49.1,209200.0,35.5248,35.5466,35.4887,35.5393,209200.0
2012-12-18 11:10:00,49.1,49.15,49.09,49.14,218900.0,35.5393,35.5755,35.5321,35.5683,218900.0
2012-12-18 11:20:00,49.14,49.16,49.1,49.1,126200.0,35.5683,35.5827,35.5393,35.5393,126200.0
2012-12-18 11:30:00,49.1,49.12,49.01,49.01,167000.0,35.5393,35.5538,35.4742,35.4742,167000.0
2012-12-18 11:40:00,49.01,49.07,49.01,49.02,120800.0,35.4742,35.5176,35.4742,35.4814,120800.0
2012-12-18 11:50:00,49.02,49.04,48.96,48.97,87100.0,35.4814,35.4959,35.438,35.4452,87100.0
2012-12-18 12:00:00,48.97,49.05,48.97,49.04,138200.0,35.4452,35.5031,35.4452,35.4959,138200.0
2012-12-18 12:10:00,49.04,49.09,49.04,49.09,79300.0,35.4959,35.5321,35.4959,35.5321,79300.0
2012-12-18 12:20:00,49.09,49.12,49.08,49.1,90600.0,35.5321,35.5538,35.5248,35.5393,90600.0
2012-12-18 12:30:00,49.1,49.2,49.09,49.19,253200.0,35.5393,35.6117,35.5321,35.6045,253200.0
2012-12-18 12:40:00,49.19,49.2,49.1,49.14,290000.0,35.6045,35.6117,35.5393,35.5683,290000.0
2012-12-18 12:50:00,49.13,49.14,49.08,49.11,92400.0,35.561,35.5683,35.5248,35.5466,92400.0
2012-12-18 13:00:00,49.12,49.14,49.09,49.13,74300.0,35.5538,35.5683,35.5321,35.561,74300.0
2012-12-18 13:10:00,49.14,49.17,49.05,49.11,99400.0,35.5683,35.59,35.5031,35.5466,99400.0
2012-12-18 13:20:00,49.1,49.16,49.1,49.13,103100.0,35.5393,35.5827,35.5393,35.561,103100.0
2012-12-18 13:30:00,49.13,49.15,49.09,49.11,136900.0,35.561,35.5755,35.5321,35.5466,136900.0
2012-12-18 13:40:00,49.11,49.17,49.1,49.11,115200.0,35.5466,35.59,35.5393,35.5466,115200.0
2012-12-18 13:50:00,49.1,49.15,49.08,49.13,86900.0,35.5393,35.5755,35.5248,35.561,86900.0
2012-12-18 14:00:00,49.14,49.21,49.11,49.19,138300.0,35.5683,35.6189,35.5466,35.6045,138300.0
2012-12-18 14:10:00,49.19,49.25,49.16,49.2,342300.0,35.6045,35.6479,35.5827,35.6117,342300.0
2012-12-18 14:20:00,49.2,49.21,49.06,49.06,149600.0,35.6117,35.6189,35.5104,35.5104,149600.0
2012-12-18 14:30:00,49.06,49.08,49.02,49.07,142700.0,35.5104,35.5248,35.4814,35.5176,142700.0
2012-12-18 14:40:00,49.07,49.1,49.06,49.09,108200.0,35.5176,35.5393,35.5104,35.5321,108200.0
2012-12-18 14:50:00,49.08,49.11,49.08,49.1,94500.0,35.5248,35.5466,35.5248,35.5393,94500.0
2012-12-18 15:00:00,49.1,49.18,49.09,49.14,127600.0,35.5393,35.5972,35.5321,35.5683,127600.0
2012-12-18 15:10:00,49.15,49.17,49.12,49.17,133300.0,35.5755,35.59,35.5538,35.59,133300.0
2012-12-18 15:20:00,49.17,49.2,49.13,49.15,257700.0,35.59,35.6117,35.561,35.5755,257700.0
2012-12-18 15:30:00,49.15,49.17,49.12,49.14,157200.0,35.5755,35.59,35.5538,35.5683,157200.0
2012-12-18 15:40:00,49.13,49.18,49.08,49.18,275700.0,35.561,35.5972,35.5248,35.5972,275700.0
2012-12-18 15:50:00,49.18,49.26,49.15,49.2,548000.0,35.5972,35.6551,35.5755,35.6117,548000.0
2012-12-19 09:30:00,49.26,49.35,48.99,49.03,255300.0,35.6551,35.7203,35.4597,35.4887,255300.0
2012-12-19 09:40:00,49.03,49.1,49.02,49.03,231800.0,35.4887,35.5393,35.4814,35.4887,231800.0
2012-12-19 09:50:00,49.03,49.12,49.03,49.12,162700.0,35.4887,35.5538,35.4887,35.5538,162700.0
2012-12-19 10:00:00,49.12,49.16,49.1,49.15,109500.0,35.5538,35.5827,35.5393,35.5755,109500.0
2012-12-19 10:10:00,49.15,49.16,49.07,49.08,109500.0,35.5755,35.5827,35.5176,35.5248,109500.0
2012-12-19 10:20:00,49.08,49.08,48.99,48.99,143200.0,35.5248,35.5248,35.4597,35.4597,143200.0
2012-12-19 10:30:00,48.99,49.04,48.96,49.02,95800.0,35.4597,35.4959,35.438,35.4814,95800.0
2012-12-19 10:40:00,49.02,49.03,48.95,48.95,123400.0,35.4814,35.4887,35.4307,35.4307,123400.0
2012-12-19 10:50:00,48.95,48.96,48.9,48.91,96800.0,35.4307,35.438,35.3946,35.4018,96800.0
2012-12-19 11:00:00,48.91,48.98,48.91,48.97,118300.0,35.4018,35.4525,35.4018,35.4452,118300.0
2012-12-19 11:10:00,48.98,49.04,48.98,49.04,92800.0,35.4525,35.4959,35.4525,35.4959,92800.0
2012-12-19 11:20:00,49.04,49.06,48.99,48.99,103000.0,35.4959,35.5104,35.4597,35.4597,103000.0
2012-12-19 11:30:00,48.99,49.04,48.99,49.02,84000.0,35.4597,35.4959,35.4597,35.4814,84000.0
2012-12-19 11:40:00,49.02,49.04,48.95,48.98,119600.0,35.4814,35.4959,35.4307,35.4525,119600.0
2012-12-19 11:50:00,48.98,49.0,48.93,48.95,103900.0,35.4525,35.4669,35.4163,35.4307,103900.0
2012-12-19 12:00:00,48.94,48.97,48.85,48.85,107800.0,35.4235,35.4452,35.3584,35.3584,107800.0
2012-12-19 12:10:00,48.86,48.94,48.84,48.94,102000.0,35.3656,35.4235,35.3511,35.4235,102000.0
2012-12-19 12:20:00,48.94,49.0,48.93,48.99,61800.0,35.4235,35.4669,35.4163,35.4597,61800.0
2012-12-19 12:30:00,48.99,49.0,48.92,48.96,121600.0,35.4597,35.4669,35.409,35.438,121600.0
2012-12-19 12:40:00,48.97,49.05,48.97,48.99,103500.0,35.4452,35.5031,35.4452,35.4597,103500.0
2012-12-19 12:50:00,49.0,49.08,48.99,49.01,130400.0,35.4669,35.5248,35.4597,35.4742,130400.0
2012-12-19 13:00:00,49.02,49.07,49.0,49.07,59100.0,35.4814,35.5176,35.4669,35.5176,59100.0
2012-12-19 13:10:00,49.06,49.07,49.01,49.05,63300.0,35.5104,35.5176,35.4742,35.5031,63300.0
2012-12-19 13:20:00,49.04,49.15,49.02,49.14,125600.0,35.4959,35.5755,35.4814,35.5683,125600.0
2012-12-19 13:30:00,49.13,49.15,49.06,49.07,79300.0,35.561,35.5755,35.5104,35.5176,79300.0
2012-12-19 13:40:00,49.06,49.08,48.94,48.96,107100.0,35.5104,35.5248,35.4235,35.438,107100.0
2012-12-19 13:50:00,48.96,49.05,48.96,49.0,119900.0,35.438,35.5031,35.438,35.4669,119900.0
2012-12-19 14:00:00,49.0,49.01,48.93,48.98,105000.0,35.4669,35.4742,35.4163,35.4525,105000.0
2012-12-19 14:10:00,48.98,48.99,48.9,48.95,106200.0,35.4525,35.4597,35.3946,35.4307,106200.0
2012-12-19 14:20:00,48.94,48.96,48.92,48.93,81400.0,35.4235,35.438,35.409,35.4163,81400.0
2012-12-19 14:30:00,48.94,48.95,48.91,48.92,100200.0,35.4235,35.4307,35.4018,35.409,100200.0
2012-12-19 14:40:00,48.92,48.93,48.8,48.8,119500.0,35.409,35.4163,35.3222,35.3222,119500.0
2012-12-19 14:50:00,48.8,48.82,48.77,48.82,135900.0,35.3222,35.3366,35.3005,35.3366,135900.0
2012-12-19 15:00:00,48.82,48.84,48.8,48.84,115000.0,35.3366,35.3511,35.3222,35.3511,115000.0
2012-12-19 15:10:00,48.84,48.84,48.79,48.8,230800.0,35.3511,35.3511,35.3149,35.3222,230800.0
2012-12-19 15:20:00,48.81,48.83,48.8,48.82,122500.0,35.3294,35.3439,35.3222,35.3366,122500.0
2012-12-19 15:30:00,48.82,48.92,48.82,48.9,252600.0,35.3366,35.409,35.3366,35.3946,252600.0
2012-12-19 15:40:00,48.89,48.91,48.81,48.82,162700.0,35.3873,35.4018,35.3294,35.3366,162700.0
2012-12-19 15:50:00,48.81,48.81,48.74,48.76,440700.0,35.3294,35.3294,35.2787,35.2932,440700.0
2012-12-20 09:30:00,48.72,49.16,48.72,49.0,208900.0,35.2643,35.5827,35.2643,35.4669,208900.0
2012-12-20 09:40:00,48.99,49.02,48.95,48.99,98400.0,35.4597,35.4814,35.4307,35.4597,98400.0
2012-12-20 09:50:00,48.99,49.05,48.91,48.95,114700.0,35.4597,35.5031,35.4018,35.4307,114700.0
2012-12-20 10:00:00,48.96,49.15,48.96,49.12,98300.0,35.438,35.5755,35.438,35.5538,98300.0
2012-12-20 10:10:00,49.12,49.21,49.11,49.19,327300.0,35.5538,35.6189,35.5466,35.6045,327300.0
2012-12-20 10:20:00,49.19,49.21,49.13,49.15,162600.0,35.6045,35.6189,35.561,35.5755,162600.0
2012-12-20 10:30:00,49.16,49.16,49.02,49.03,255800.0,35.5827,35.5827,35.4814,35.4887,255800.0
2012-12-20 10:40:00,49.03,49.03,48.89,48.91,174800.0,35.4887,35.4887,35.3873,35.4018,174800.0
2012-12-20 10:50:00,48.91,48.97,48.88,48.97,144300.0,35.4018,35.4452,35.3801,35.4452,144300.0
2012-12-20 11:00:00,48.97,49.03,48.97,49.01,172600.0,35.4452,35.4887,35.4452,35.4742,172600.0
2012-12-20 11:10:00,49.02,49.02,48.98,49.0,113800.0,35.4814,35.4814,35.4525,35.4669,113800.0
2012-12-20 11:20:00,49.0,49.01,48.89,48.89,97700.0,35.4669,35.4742,35.3873,35.3873,97700.0
2012-12-20 11:30:00,48.89,48.97,48.89,48.97,151600.0,35.3873,35.4452,35.3873,35.4452,151600.0
2012-12-20 11:40:00,48.97,48.98,48.89,48.92,83400.0,35.4452,35.4525,35.3873,35.409,83400.0
2012-12-20 11:50:00,48.91,48.94,48.91,48.92,48800.0,35.4018,35.4235,35.4018,35.409,48800.0
2012-12-20 12:00:00,48.92,48.98,48.91,48.95,62500.0,35.409,35.4525,35.4018,35.4307,62500.0
2012-12-20 12:10:00,48.94,48.96,48.83,48.89,118700.0,35.4235,35.438,35.3439,35.3873,118700.0
2012-12-20 12:20:00,48.89,48.92,48.85,48.87,117300.0,35.3873,35.409,35.3584,35.3728,117300.0
2012-12-20 12:30:00,48.87,48.91,48.84,48.9,138500.0,35.3728,35.4018,35.3511,35.3946,138500.0
2012-12-20 12:40:00,48.9,48.92,48.89,48.91,59800.0,35.3946,35.409,35.3873,35.4018,59800.0
2012-12-20 12:50:00,48.91,48.98,48.88,48.98,146000.0,35.4018,35.4525,35.3801,35.4525,146000.0
2012-12-20 13:00:00,48.98,49.05,48.95,49.04,75900.0,35.4525,35.5031,35.4307,35.4959,75900.0
2012-12-20 13:10:00,49.03,49.04,48.98,49.0,94200.0,35.4887,35.4959,35.4525,35.4669,94200.0
2012-12-20 13:20:00,49.0,49.07,48.99,49.06,72400.0,35.4669,35.5176,35.4597,35.5104,72400.0
2012-12-20 13:30:00,49.05,49.07,49.01,49.05,71000.0,35.5031,35.5176,35.4742,35.5031,71000.0
2012-12-20 13:40:00,49.05,49.12,49.04,49.08,134300.0,35.5031,35.5538,35.4959,35.5248,134300.0
2012-12-20 13:50:00,49.08,49.1,49.05,49.06,98400.0,35.5248,35.5393,35.5031,35.5104,98400.0
2012-12-20 14:00:00,49.05,49.07,49.01,49.01,131500.0,35.5031,35.5176,35.4742,35.4742,131500.0
2012-12-20 14:10:00,49.02,49.08,49.01,49.05,174700.0,35.4814,35.5248,35.4742,35.5031,174700.0
2012-12-20 14:20:00,49.05,49.05,49.01,49.03,51000.0,35.5031,35.5031,35.4742,35.4887,51000.0
2012-12-20 14:30:00,49.04,49.05,49.0,49.03,139100.0,35.4959,35.5031,35.4669,35.4887,139100.0
2012-12-20 14:40:00,49.03,49.07,48.99,49.05,71700.0,35.4887,35.5176,35.4597,35.5031,71700.0
2012-12-20 14:50:00,49.05,49.1,49.05,49.09,143900.0,35.5031,35.5393,35.5031,35.5321,143900.0
2012-12-20 15:00:00,49.09,49.09,49.05,49.06,92700.0,35.5321,35.5321,35.5031,35.5104,92700.0
2012-12-20 15:10:00,49.05,49.07,49.0,49.01,172900.0,35.5031,35.5176,35.4669,35.4742,172900.0
2012-12-20 15:20:00,49.0,49.05,49.0,49.03,119300.0,35.4669,35.5031,35.4669,35.4887,119300.0
2012-12-20 15:30:00,49.03,49.1,49.03,49.09,137300.0,35.4887,35.5393,35.4887,35.5321,137300.0
2012-12-20 15:40:00,49.08,49.12,49.04,49.04,149900.0,35.5248,35.5538,35.4959,35.4959,149900.0
2012-12-20 15:50:00,49.04,49.15,49.0,49.13,458100.0,35.4959,35.5755,35.4669,35.561,458100.0
2012-12-21 09:30:00,48.77,49.12,48.51,48.69,2345400.0,35.3005,35.5538,35.1123,35.2426,2345400.0
2012-12-21 09:40:00,48.69,48.77,48.51,48.51,176300.0,35.2426,35.3005,35.1123,35.1123,176300.0
2012-12-21 09:50:00,48.52,48.72,48.5,48.66,168300.0,35.1195,35.2643,35.105,35.2208,168300.0
2012-12-21 10:00:00,48.66,48.69,48.51,48.61,205800.0,35.2208,35.2426,35.1123,35.1846,205800.0
2012-12-21 10:10:00,48.6,48.66,48.55,48.63,110000.0,35.1774,35.2208,35.1412,35.1991,110000.0
2012-12-21 10:20:00,48.63,48.69,48.54,48.59,109500.0,35.1991,35.2426,35.134,35.1702,109500.0
2012-12-21 10:30:00,48.59,48.62,48.49,48.49,116200.0,35.1702,35.1919,35.0978,35.0978,116200.0
2012-12-21 10:40:00,48.5,48.58,48.46,48.57,100300.0,35.105,35.1629,35.0761,35.1557,100300.0
2012-12-21 10:50:00,48.56,48.58,48.51,48.52,59300.0,35.1485,35.1629,35.1123,35.1195,59300.0
2012-12-21 11:00:00,48.52,48.53,48.4,48.42,119600.0,35.1195,35.1267,35.0326,35.0471,119600.0
2012-12-21 11:10:00,48.43,48.47,48.36,48.37,57400.0,35.0544,35.0833,35.0037,35.0109,57400.0
2012-12-21 11:20:00,48.37,48.43,48.35,48.38,62700.0,35.0109,35.0544,34.9965,35.0182,62700.0
2012-12-21 11:30:00,48.38,48.38,48.18,48.23,137000.0,35.0182,35.0182,34.8734,34.9096,137000.0
2012-12-21 11:40:00,48.23,48.25,48.16,48.2,100900.0,34.9096,34.9241,34.8589,34.8879,100900.0
2012-12-21 11:50:00,48.2,48.29,48.19,48.29,139800.0,34.8879,34.953,34.8806,34.953,139800.0
2012-12-21 12:00:00,48.28,48.34,48.21,48.26,70600.0,34.9458,34.9892,34.8951,34.9313,70600.0
2012-12-21 12:10:00,48.25,48.3,48.2,48.28,116000.0,34.9241,34.9603,34.8879,34.9458,116000.0
2012-12-21 12:20:00,48.29,48.32,48.26,48.3,63900.0,34.953,34.9747,34.9313,34.9603,63900.0
2012-12-21 12:30:00,48.31,48.43,48.31,48.32,125600.0,34.9675,35.0544,34.9675,34.9747,125600.0
2012-12-21 12:40:00,48.32,48.4,48.27,48.39,91800.0,34.9747,35.0326,34.9386,35.0254,91800.0
2012-12-21 12:50:00,48.39,48.45,48.37,48.44,93100.0,35.0254,35.0688,35.0109,35.0616,93100.0
2012-12-21 13:00:00,48.43,48.52,48.43,48.5,104900.0,35.0544,35.1195,35.0544,35.105,104900.0
2012-12-21 13:10:00,48.5,48.52,48.47,48.51,113300.0,35.105,35.1195,35.0833,35.1123,113300.0
2012-12-21 13:20:00,48.51,48.63,48.51,48.63,116900.0,35.1123,35.1991,35.1123,35.1991,116900.0
2012-12-21 13:30:00,48.63,48.7,48.62,48.69,139000.0,35.1991,35.2498,35.1919,35.2426,139000.0
2012-12-21 13:40:00,48.68,48.75,48.67,48.68,124600.0,35.2353,35.286,35.2281,35.2353,124600.0
2012-12-21 13:50:00,48.67,48.68,48.62,48.64,84200.0,35.2281,35.2353,35.1919,35.2064,84200.0
2012-12-21 14:00:00,48.64,48.71,48.62,48.63,94800.0,35.2064,35.257,35.1919,35.1991,94800.0
2012-12-21 14:10:00,48.62,48.64,48.58,48.62,69800.0,35.1919,35.2064,35.1629,35.1919,69800.0
2012-12-21 14:20:00,48.61,48.65,48.57,48.64,89500.0,35.1846,35.2136,35.1557,35.2064,89500.0
2012-12-21 14:30:00,48.63,48.69,48.63,48.68,56700.0,35.1991,35.2426,35.1991,35.2353,56700.0
2012-12-21 14:40:00,48.67,48.71,48.66,48.71,72300.0,35.2281,35.257,35.2208,35.257,72300.0
2012-12-21 14:50:00,48.7,48.74,48.64,48.64,89000.0,35.2498,35.2787,35.2064,35.2064,89000.0
2012-12-21 15:00:00,48.65,48.73,48.64,48.67,100400.0,35.2136,35.2715,35.2064,35.2281,100400.0
2012-12-21 15:10:00,48.67,48.76,48.67,48.76,169100.0,35.2281,35.2932,35.2281,35.2932,169100.0
2012-12-21 15:20:00,48.75,48.76,48.72,48.75,98800.0,35.286,35.2932,35.2643,35.286,98800.0
2012-12-21 15:30:00,48.74,48.77,48.72,48.73,188500.0,35.2787,35.3005,35.2643,35.2715,188500.0
2012-12-21 15:40:00,48.73,48.77,48.64,48.7,287900.0,35.2715,35.3005,35.2064,35.2498,287900.0
2012-12-21 15:50:00,48.7,48.78,48.66,48.68,891300.0,35.2498,35.3077,35.2208,35.2353,891300.0
2012-12-24 09:30:00,48.48,48.73,48.37,48.66,96400.0,35.0906,35.2715,35.0109,35.2208,96400.0
2012-12-24 09:40:00,48.65,48.7,48.61,48.67,32300.0,35.2136,35.2498,35.1846,35.2281,32300.0
2012-12-24 09:50:00,48.65,48.67,48.52,48.57,42800.0,35.2136,35.2281,35.1195,35.1557,42800.0
2012-12-24 10:00:00,48.57,48.63,48.57,48.62,51200.0,35.1557,35.1991,35.1557,35.1919,51200.0
2012-12-24 10:10:00,48.62,48.72,48.6,48.68,87600.0,35.1919,35.2643,35.1774,35.2353,87600.0
2012-12-24 10:20:00,48.68,48.72,48.64,48.66,39500.0,35.2353,35.2643,35.2064,35.2208,39500.0
2012-12-24 10:30:00,48.66,48.7,48.6,48.66,91200.0,35.2208,35.2498,35.1774,35.2208,91200.0
2012-12-24 10:40:00,48.65,48.66,48.61,48.63,57400.0,35.2136,35.2208,35.1846,35.1991,57400.0
2012-12-24 10:50:00,48.61,48.65,48.59,48.61,81800.0,35.1846,35.2136,35.1702,35.1846,81800.0
2012-12-24 11:00:00,48.61,48.62,48.6,48.6,60300.0,35.1846,35.1919,35.1774,35.1774,60300.0
2012-12-24 11:10:00,48.6,48.64,48.59,48.61,52200.0,35.1774,35.2064,35.1702,35.1846,52200.0
2012-12-24 11:20:00,48.61,48.61,48.55,48.56,41900.0,35.1846,35.1846,35.1412,35.1485,41900.0
2012-12-24 11:30:00,48.57,48.58,48.5,48.52,50800.0,35.1557,35.1629,35.105,35.1195,50800.0
2012-12-24 11:40:00,48.52,48.56,48.5,48.51,43500.0,35.1195,35.1485,35.105,35.1123,43500.0
2012-12-24 11:50:00,48.51,48.54,48.5,48.5,28700.0,35.1123,35.134,35.105,35.105,28700.0
2012-12-24 12:00:00,48.51,48.57,48.51,48.52,40000.0,35.1123,35.1557,35.1123,35.1195,40000.0
2012-12-24 12:10:00,48.52,48.53,48.51,48.51,27400.0,35.1195,35.1267,35.1123,35.1123,27400.0
2012-12-24 12:20:00,48.51,48.54,48.47,48.53,77500.0,35.1123,35.134,35.0833,35.1267,77500.0
2012-12-24 12:30:00,48.53,48.54,48.52,48.54,40100.0,35.1267,35.134,35.1195,35.134,40100.0
2012-12-24 12:40:00,48.53,48.56,48.51,48.55,65300.0,35.1267,35.1485,35.1123,35.1412,65300.0
2012-12-24 12:50:00,48.55,48.64,48.54,48.63,204300.0,35.1412,35.2064,35.134,35.1991,204300.0
2012-12-26 09:30:00,48.63,48.88,48.52,48.58,71100.0,35.1991,35.3801,35.1195,35.1629,71100.0
2012-12-26 09:40:00,48.58,48.63,48.5,48.51,36400.0,35.1629,35.1991,35.105,35.1123,36400.0
2012-12-26 09:50:00,48.5,48.55,48.48,48.53,66300.0,35.105,35.1412,35.0906,35.1267,66300.0
2012-12-26 10:00:00,48.54,48.54,48.49,48.54,94200.0,35.134,35.134,35.0978,35.134,94200.0
2012-12-26 10:10:00,48.53,48.54,48.5,48.5,149300.0,35.1267,35.134,35.105,35.105,149300.0
2012-12-26 10:20:00,48.5,48.63,48.49,48.61,121300.0,35.105,35.1991,35.0978,35.1846,121300.0
2012-12-26 10:30:00,48.62,48.66,48.61,48.64,68400.0,35.1919,35.2208,35.1846,35.2064,68400.0
2012-12-26 10:40:00,48.64,48.67,48.59,48.6,43900.0,35.2064,35.2281,35.1702,35.1774,43900.0
2012-12-26 10:50:00,48.59,48.61,48.55,48.59,56700.0,35.1702,35.1846,35.1412,35.1702,56700.0
2012-12-26 11:00:00,48.59,48.59,48.4,48.42,82900.0,35.1702,35.1702,35.0326,35.0471,82900.0
2012-12-26 11:10:00,48.41,48.47,48.37,48.46,66100.0,35.0399,35.0833,35.0109,35.0761,66100.0
2012-12-26 11:20:00,48.46,48.47,48.35,48.37,66000.0,35.0761,35.0833,34.9965,35.0109,66000.0
2012-12-26 11:30:00,48.36,48.41,48.31,48.35,65400.0,35.0037,35.0399,34.9675,34.9965,65400.0
2012-12-26 11:40:00,48.35,48.4,48.32,48.36,61400.0,34.9965,35.0326,34.9747,35.0037,61400.0
2012-12-26 11:50:00,48.35,48.45,48.35,48.44,88200.0,34.9965,35.0688,34.9965,35.0616,88200.0
2012-12-26 12:00:00,48.44,48.47,48.37,48.37,42400.0,35.0616,35.0833,35.0109,35.0109,42400.0
2012-12-26 12:10:00,48.37,48.46,48.37,48.46,55200.0,35.0109,35.0761,35.0109,35.0761,55200.0
2012-12-26 12:20:00,48.45,48.45,48.4,48.44,45900.0,35.0688,35.0688,35.0326,35.0616,45900.0
2012-12-26 12:30:00,48.43,48.44,48.35,48.35,25900.0,35.0544,35.0616,34.9965,34.9965,25900.0
2012-12-26 12:40:00,48.35,48.36,48.27,48.3,45300.0,34.9965,35.0037,34.9386,34.9603,45300.0
2012-12-26 12:50:00,48.3,48.34,48.28,48.33,43600.0,34.9603,34.9892,34.9458,34.982,43600.0
2012-12-26 13:00:00,48.32,48.32,48.27,48.3,31900.0,34.9747,34.9747,34.9386,34.9603,31900.0
2012-12-26 13:10:00,48.31,48.35,48.29,48.35,33200.0,34.9675,34.9965,34.953,34.9965,33200.0
2012-12-26 13:20:00,48.36,48.4,48.32,48.39,67800.0,35.0037,35.0326,34.9747,35.0254,67800.0
2012-12-26 13:30:00,48.4,48.4,48.32,48.33,67900.0,35.0326,35.0326,34.9747,34.982,67900.0
2012-12-26 13:40:00,48.33,48.34,48.28,48.28,83000.0,34.982,34.9892,34.9458,34.9458,83000.0
2012-12-26 13:50:00,48.28,48.29,48.23,48.23,56400.0,34.9458,34.953,34.9096,34.9096,56400.0
2012-12-26 14:00:00,48.23,48.34,48.23,48.3,76200.0,34.9096,34.9892,34.9096,34.9603,76200.0
2012-12-26 14:10:00,48.3,48.35,48.28,48.32,39600.0,34.9603,34.9965,34.9458,34.9747,39600.0
2012-12-26 14:20:00,48.33,48.33,48.28,48.31,32000.0,34.982,34.982,34.9458,34.9675,32000.0
2012-12-26 14:30:00,48.3,48.31,48.26,48.26,54300.0,34.9603,34.9675,34.9313,34.9313,54300.0
2012-12-26 14:40:00,48.26,48.3,48.22,48.3,67100.0,34.9313,34.9603,34.9024,34.9603,67100.0
2012-12-26 14:50:00,48.3,48.39,48.29,48.33,83500.0,34.9603,35.0254,34.953,34.982,83500.0
2012-12-26 15:00:00,48.33,48.36,48.33,48.36,58500.0,34.982,35.0037,34.982,35.0037,58500.0
2012-12-26 15:10:00,48.35,48.37,48.33,48.33,97800.0,34.9965,35.0109,34.982,34.982,97800.0
2012-12-26 15:20:00,48.34,48.36,48.28,48.35,72700.0,34.9892,35.0037,34.9458,34.9965,72700.0
2012-12-26 15:30:00,48.35,48.36,48.31,48.36,65600.0,34.9965,35.0037,34.9675,35.0037,65600.0
2012-12-26 15:40:00,48.35,48.36,48.28,48.31,125000.0,34.9965,35.0037,34.9458,34.9675,125000.0
2012-12-26 15:50:00,48.3,48.33,48.27,48.29,221100.0,34.9603,34.982,34.9386,34.953,221100.0
2012-12-27 09:30:00,48.35,48.4,48.24,48.37,83900.0,34.9965,35.0326,34.9168,35.0109,83900.0
2012-12-27 09:40:00,48.34,48.39,48.28,48.3,75400.0,34.9892,35.0254,34.9458,34.9603,75400.0
2012-12-27 09:50:00,48.3,48.31,48.24,48.27,35200.0,34.9603,34.9675,34.9168,34.9386,35200.0
2012-12-27 10:00:00,48.27,48.3,48.22,48.23,87400.0,34.9386,34.9603,34.9024,34.9096,87400.0
2012-12-27 10:10:00,48.24,48.31,48.01,48.01,90200.0,34.9168,34.9675,34.7504,34.7504,90200.0
2012-12-27 10:20:00,48.01,48.08,47.96,48.06,110300.0,34.7504,34.801,34.7142,34.7865,110300.0
2012-12-27 10:30:00,48.06,48.07,47.97,48.0,106000.0,34.7865,34.7938,34.7214,34.7431,106000.0
2012-12-27 10:40:00,48.0,48.16,47.99,48.14,69000.0,34.7431,34.8589,34.7359,34.8445,69000.0
2012-12-27 10:50:00,48.15,48.18,48.06,48.12,65100.0,34.8517,34.8734,34.7865,34.83,65100.0
2012-12-27 11:00:00,48.12,48.15,48.1,48.12,104000.0,34.83,34.8517,34.8155,34.83,104000.0
2012-12-27 11:10:00,48.12,48.15,48.05,48.12,91100.0,34.83,34.8517,34.7793,34.83,91100.0
2012-12-27 11:20:00,48.11,48.18,48.09,48.15,48100.0,34.8227,34.8734,34.8083,34.8517,48100.0
2012-12-27 11:30:00,48.16,48.18,48.13,48.16,48900.0,34.8589,34.8734,34.8372,34.8589,48900.0
2012-12-27 11:40:00,48.17,48.19,48.1,48.11,72800.0,34.8662,34.8806,34.8155,34.8227,72800.0
2012-12-27 11:50:00,48.12,48.13,48.08,48.13,87200.0,34.83,34.8372,34.801,34.8372,87200.0
2012-12-27 12:00:00,48.13,48.13,48.0,48.02,65900.0,34.8372,34.8372,34.7431,34.7576,65900.0
2012-12-27 12:10:00,48.02,48.07,48.01,48.03,51000.0,34.7576,34.7938,34.7504,34.7648,51000.0
2012-12-27 12:20:00,48.03,48.06,47.98,48.05,74700.0,34.7648,34.7865,34.7286,34.7793,74700.0
2012-12-27 12:30:00,48.05,48.05,47.99,48.03,87400.0,34.7793,34.7793,34.7359,34.7648,87400.0
2012-12-27 12:40:00,48.03,48.03,47.97,48.0,91500.0,34.7648,34.7648,34.7214,34.7431,91500.0
2012-12-27 12:50:00,48.0,48.07,47.99,48.05,54700.0,34.7431,34.7938,34.7359,34.7793,54700.0
2012-12-27 13:00:00,48.06,48.11,48.05,48.11,49600.0,34.7865,34.8227,34.7793,34.8227,49600.0
2012-12-27 13:10:00,48.11,48.16,48.09,48.15,73300.0,34.8227,34.8589,34.8083,34.8517,73300.0
2012-12-27 13:20:00,48.15,48.15,48.09,48.13,93000.0,34.8517,34.8517,34.8083,34.8372,93000.0
2012-12-27 13:30:00,48.12,48.15,48.12,48.14,76400.0,34.83,34.8517,34.83,34.8445,76400.0
2012-12-27 13:40:00,48.15,48.16,48.05,48.06,43300.0,34.8517,34.8589,34.7793,34.7865,43300.0
2012-12-27 13:50:00,48.06,48.19,48.06,48.09,167300.0,34.7865,34.8806,34.7865,34.8083,167300.0
2012-12-27 14:00:00,48.09,48.13,48.09,48.12,53600.0,34.8083,34.8372,34.8083,34.83,53600.0
2012-12-27 14:10:00,48.12,48.15,48.1,48.14,43100.0,34.83,34.8517,34.8155,34.8445,43100.0
2012-12-27 14:20:00,48.15,48.18,48.07,48.07,104600.0,34.8517,34.8734,34.7938,34.7938,104600.0
2012-12-27 14:30:00,48.07,48.1,48.05,48.09,33800.0,34.7938,34.8155,34.7793,34.8083,33800.0
2012-12-27 14:40:00,48.1,48.32,48.08,48.28,133600.0,34.8155,34.9747,34.801,34.9458,133600.0
2012-12-27 14:50:00,48.27,48.3,48.22,48.28,92600.0,34.9386,34.9603,34.9024,34.9458,92600.0
2012-12-27 15:00:00,48.28,48.33,48.25,48.3,179700.0,34.9458,34.982,34.9241,34.9603,179700.0
2012-12-27 15:10:00,48.3,48.31,48.24,48.29,98600.0,34.9603,34.9675,34.9168,34.953,98600.0
2012-12-27 15:20:00,48.3,48.41,48.29,48.33,193400.0,34.9603,35.0399,34.953,34.982,193400.0
2012-12-27 15:30:00,48.34,48.42,48.33,48.4,165200.0,34.9892,35.0471,34.982,35.0326,165200.0
2012-12-27 15:40:00,48.4,48.46,48.39,48.44,134800.0,35.0326,35.0761,35.0254,35.0616,134800.0
2012-12-27 15:50:00,48.44,48.49,48.37,48.4,316500.0,35.0616,35.0978,35.0109,35.0326,316500.0
2012-12-28 09:30:00,48.12,48.42,48.09,48.28,143000.0,34.83,35.0471,34.8083,34.9458,143000.0
2012-12-28 09:40:00,48.29,48.31,48.16,48.2,36500.0,34.953,34.9675,34.8589,34.8879,36500.0
2012-12-28 09:50:00,48.18,48.23,48.18,48.2,61500.0,34.8734,34.9096,34.8734,34.8879,61500.0
2012-12-28 10:00:00,48.2,48.26,48.12,48.14,90800.0,34.8879,34.9313,34.83,34.8445,90800.0
2012-12-28 10:10:00,48.14,48.21,48.06,48.2,102400.0,34.8445,34.8951,34.7865,34.8879,102400.0
2012-12-28 10:20:00,48.2,48.22,48.15,48.19,57300.0,34.8879,34.9024,34.8517,34.8806,57300.0
2012-12-28 10:30:00,48.19,48.25,48.15,48.15,57400.0,34.8806,34.9241,34.8517,34.8517,57400.0
2012-12-28 10:40:00,48.16,48.34,48.16,48.3,173000.0,34.8589,34.9892,34.8589,34.9603,173000.0
2012-12-28 10:50:00,48.31,48.33,48.25,48.25,47300.0,34.9675,34.982,34.9241,34.9241,47300.0
2012-12-28 11:00:00,48.25,48.29,48.23,48.23,63800.0,34.9241,34.953,34.9096,34.9096,63800.0
2012-12-28 11:10:00,48.22,48.3,48.2,48.3,81700.0,34.9024,34.9603,34.8879,34.9603,81700.0
2012-12-28 11:20:00,48.3,48.32,48.2,48.23,80400.0,34.9603,34.9747,34.8879,34.9096,80400.0
2012-12-28 11:30:00,48.23,48.27,48.19,48.2,68900.0,34.9096,34.9386,34.8806,34.8879,68900.0
2012-12-28 11:40:00,48.21,48.25,48.21,48.24,24300.0,34.8951,34.9241,34.8951,34.9168,24300.0
2012-12-28 11:50:00,48.25,48.25,48.19,48.19,69700.0,34.9241,34.9241,34.8806,34.8806,69700.0
2012-12-28 12:00:00,48.2,48.23,48.15,48.17,66500.0,34.8879,34.9096,34.8517,34.8662,66500.0
2012-12-28 12:10:00,48.18,48.21,48.15,48.19,46600.0,34.8734,34.8951,34.8517,34.8806,46600.0
2012-12-28 12:20:00,48.19,48.22,48.18,48.21,47600.0,34.8806,34.9024,34.8734,34.8951,47600.0
2012-12-28 12:30:00,48.21,48.22,48.15,48.16,52400.0,34.8951,34.9024,34.8517,34.8589,52400.0
2012-12-28 12:40:00,48.17,48.2,48.16,48.2,50300.0,34.8662,34.8879,34.8589,34.8879,50300.0
2012-12-28 12:50:00,48.2,48.21,48.16,48.18,26800.0,34.8879,34.8951,34.8589,34.8734,26800.0
2012-12-28 13:00:00,48.18,48.22,48.17,48.2,47300.0,34.8734,34.9024,34.8662,34.8879,47300.0
2012-12-28 13:10:00,48.2,48.22,48.18,48.22,50400.0,34.8879,34.9024,34.8734,34.9024,50400.0
2012-12-28 13:20:00,48.22,48.24,48.2,48.22,68200.0,34.9024,34.9168,34.8879,34.9024,68200.0
2012-12-28 13:30:00,48.21,48.21,48.18,48.18,35900.0,34.8951,34.8951,34.8734,34.8734,35900.0
2012-12-28 13:40:00,48.19,48.2,48.15,48.15,42900.0,34.8806,34.8879,34.8517,34.8517,42900.0
2012-12-28 13:50:00,48.15,48.16,48.11,48.14,47500.0,34.8517,34.8589,34.8227,34.8445,47500.0
2012-12-28 14:00:00,48.14,48.15,48.11,48.15,41500.0,34.8445,34.8517,34.8227,34.8517,41500.0
2012-12-28 14:10:00,48.15,48.17,48.12,48.17,80400.0,34.8517,34.8662,34.83,34.8662,80400.0
2012-12-28 14:20:00,48.16,48.18,48.14,48.17,97600.0,34.8589,34.8734,34.8445,34.8662,97600.0
2012-12-28 14:30:00,48.17,48.18,48.12,48.15,41800.0,34.8662,34.8734,34.83,34.8517,41800.0
2012-12-28 14:40:00,48.15,48.21,48.14,48.2,73000.0,34.8517,34.8951,34.8445,34.8879,73000.0
2012-12-28 14:50:00,48.2,48.21,48.17,48.18,48700.0,34.8879,34.8951,34.8662,34.8734,48700.0
2012-12-28 15:00:00,48.18,48.2,48.17,48.17,55300.0,34.8734,34.8879,34.8662,34.8662,55300.0
2012-12-28 15:10:00,48.17,48.18,48.12,48.18,113500.0,34.8662,34.8734,34.83,34.8734,113500.0
2012-12-28 15:20:00,48.18,48.21,48.14,48.15,80500.0,34.8734,34.8951,34.8445,34.8517,80500.0
2012-12-28 15:30:00,48.15,48.19,47.97,47.98,163900.0,34.8517,34.8806,34.7214,34.7286,163900.0
2012-12-28 15:40:00,47.98,48.06,47.96,47.97,250200.0,34.7286,34.7865,34.7142,34.7214,250200.0
2012-12-28 15:50:00,47.98,48.01,47.9,47.91,306800.0,34.7286,34.7504,34.6707,34.678,306800.0
2012-12-31 09:30:00,47.76,47.89,47.65,47.88,149900.0,34.5694,34.6635,34.4898,34.6563,149900.0
2012-12-31 09:40:00,47.89,47.94,47.79,47.89,201300.0,34.6635,34.6997,34.5911,34.6635,201300.0
2012-12-31 09:50:00,47.9,48.02,47.88,47.97,69300.0,34.6707,34.7576,34.6563,34.7214,69300.0
2012-12-31 10:00:00,47.96,47.97,47.83,47.83,94800.0,34.7142,34.7214,34.6201,34.6201,94800.0
2012-12-31 10:10:00,47.83,47.9,47.79,47.79,95900.0,34.6201,34.6707,34.5911,34.5911,95900.0
2012-12-31 10:20:00,47.79,47.91,47.78,47.83,118400.0,34.5911,34.678,34.5839,34.6201,118400.0
2012-12-31 10:30:00,47.83,47.91,47.8,47.87,94900.0,34.6201,34.678,34.5984,34.649,94900.0
2012-12-31 10:40:00,47.87,47.91,47.78,47.8,60600.0,34.649,34.678,34.5839,34.5984,60600.0
2012-12-31 10:50:00,47.8,47.87,47.75,47.77,73800.0,34.5984,34.649,34.5622,34.5766,73800.0
2012-12-31 11:00:00,47.78,47.92,47.77,47.85,89800.0,34.5839,34.6852,34.5766,34.6345,89800.0
2012-12-31 11:10:00,47.86,47.9,47.83,47.86,69900.0,34.6418,34.6707,34.6201,34.6418,69900.0
2012-12-31 11:20:00,47.86,47.92,47.85,47.9,110100.0,34.6418,34.6852,34.6345,34.6707,110100.0
2012-12-31 11:30:00,47.91,47.95,47.9,47.91,111100.0,34.678,34.7069,34.6707,34.678,111100.0
2012-12-31 11:40:00,47.91,47.91,47.86,47.87,74500.0,34.678,34.678,34.6418,34.649,74500.0
2012-12-31 11:50:00,47.88,47.89,47.85,47.88,44600.0,34.6563,34.6635,34.6345,34.6563,44600.0
2012-12-31 12:00:00,47.87,47.93,47.87,47.92,48900.0,34.649,34.6925,34.649,34.6852,48900.0
2012-12-31 12:10:00,47.91,47.92,47.89,47.91,77600.0,34.678,34.6852,34.6635,34.678,77600.0
2012-12-31 12:20:00,47.92,47.93,47.89,47.93,100100.0,34.6852,34.6925,34.6635,34.6925,100100.0
2012-12-31 12:30:00,47.93,47.95,47.89,47.93,93500.0,34.6925,34.7069,34.6635,34.6925,93500.0
2012-12-31 12:40:00,47.93,48.17,47.93,48.13,197300.0,34.6925,34.8662,34.6925,34.8372,197300.0
2012-12-31 12:50:00,48.14,48.15,48.02,48.07,79700.0,34.8445,34.8517,34.7576,34.7938,79700.0
2012-12-31 13:00:00,48.09,48.09,47.96,48.01,91800.0,34.8083,34.8083,34.7142,34.7504,91800.0
2012-12-31 13:10:00,48.02,48.13,47.99,48.0,94300.0,34.7576,34.8372,34.7359,34.7431,94300.0
2012-12-31 13:20:00,48.0,48.12,47.99,48.05,59300.0,34.7431,34.83,34.7359,34.7793,59300.0
2012-12-31 13:30:00,48.05,48.05,47.98,48.0,54600.0,34.7793,34.7793,34.7286,34.7431,54600.0
2012-12-31 13:40:00,48.01,48.12,47.8,47.89,199900.0,34.7504,34.83,34.5984,34.6635,199900.0
2012-12-31 13:50:00,47.89,47.99,47.85,47.9,74700.0,34.6635,34.7359,34.6345,34.6707,74700.0
2012-12-31 14:00:00,47.91,48.0,47.89,47.99,51900.0,34.678,34.7431,34.6635,34.7359,51900.0
2012-12-31 14:10:00,48.0,48.01,47.94,47.99,59700.0,34.7431,34.7504,34.6997,34.7359,59700.0
2012-12-31 14:20:00,47.99,48.02,47.97,48.01,90600.0,34.7359,34.7576,34.7214,34.7504,90600.0
2012-12-31 14:30:00,48.0,48.05,47.96,47.98,112300.0,34.7431,34.7793,34.7142,34.7286,112300.0
2012-12-31 14:40:00,47.99,48.15,47.98,48.11,126700.0,34.7359,34.8517,34.7286,34.8227,126700.0
2012-12-31 14:50:00,48.1,48.29,48.08,48.23,114900.0,34.8155,34.953,34.801,34.9096,114900.0
2012-12-31 15:00:00,48.24,48.34,48.22,48.23,127200.0,34.9168,34.9892,34.9024,34.9096,127200.0
2012-12-31 15:10:00,48.23,48.24,48.1,48.16,85100.0,34.9096,34.9168,34.8155,34.8589,85100.0
2012-12-31 15:20:00,48.16,48.18,48.03,48.1,95000.0,34.8589,34.8734,34.7648,34.8155,95000.0
2012-12-31 15:30:00,48.1,48.25,48.1,48.21,106900.0,34.8155,34.9241,34.8155,34.8951,106900.0
2012-12-31 15:40:00,48.21,48.31,48.15,48.31,221600.0,34.8951,34.9675,34.8517,34.9675,221600.0
2012-12-31 15:50:00,48.31,48.45,48.26,48.37,531200.0,34.9675,35.0688,34.9313,35.0109,531200.0
2013-01-02 09:30:00,49.02,49.25,49.0,49.14,525200.0,35.4814,35.6479,35.4669,35.5683,525200.0
2013-01-02 09:40:00,49.14,49.21,49.02,49.14,581900.0,35.5683,35.6189,35.4814,35.5683,581900.0
2013-01-02 09:50:00,49.14,49.22,49.11,49.2,425000.0,35.5683,35.6262,35.5466,35.6117,425000.0
2013-01-02 10:00:00,49.2,49.22,49.15,49.18,382100.0,35.6117,35.6262,35.5755,35.5972,382100.0
2013-01-02 10:10:00,49.18,49.25,49.17,49.22,202400.0,35.5972,35.6479,35.59,35.6262,202400.0
2013-01-02 10:20:00,49.22,49.3,49.22,49.3,228900.0,35.6262,35.6841,35.6262,35.6841,228900.0
2013-01-02 10:30:00,49.3,49.3,49.21,49.23,175600.0,35.6841,35.6841,35.6189,35.6334,175600.0
2013-01-02 10:40:00,49.23,49.26,49.2,49.2,158900.0,35.6334,35.6551,35.6117,35.6117,158900.0
2013-01-02 10:50:00,49.21,49.21,49.15,49.2,204400.0,35.6189,35.6189,35.5755,35.6117,204400.0
2013-01-02 11:00:00,49.2,49.25,49.19,49.22,157700.0,35.6117,35.6479,35.6045,35.6262,157700.0
2013-01-02 11:10:00,49.23,49.26,49.2,49.25,125300.0,35.6334,35.6551,35.6117,35.6479,125300.0
2013-01-02 11:20:00,49.25,49.27,49.23,49.25,402500.0,35.6479,35.6624,35.6334,35.6479,402500.0
2013-01-02 11:30:00,49.24,49.27,49.21,49.22,124800.0,35.6407,35.6624,35.6189,35.6262,124800.0
2013-01-02 11:40:00,49.22,49.25,49.2,49.23,94600.0,35.6262,35.6479,35.6117,35.6334,94600.0
2013-01-02 11:50:00,49.23,49.25,49.18,49.21,134000.0,35.6334,35.6479,35.5972,35.6189,134000.0
2013-01-02 12:00:00,49.21,49.28,49.2,49.27,85400.0,35.6189,35.6696,35.6117,35.6624,85400.0
2013-01-02 12:10:00,49.28,49.29,49.26,49.27,126900.0,35.6696,35.6768,35.6551,35.6624,126900.0
2013-01-02 12:20:00,49.27,49.28,49.23,49.26,81900.0,35.6624,35.6696,35.6334,35.6551,81900.0
2013-01-02 12:30:00,49.26,49.3,49.26,49.3,105900.0,35.6551,35.6841,35.6551,35.6841,105900.0
2013-01-02 12:40:00,49.3,49.34,49.26,49.26,102000.0,35.6841,35.713,35.6551,35.6551,102000.0
2013-01-02 12:50:00,49.27,49.33,49.26,49.33,179500.0,35.6624,35.7058,35.6551,35.7058,179500.0
2013-01-02 13:00:00,49.33,49.36,49.32,49.33,112500.0,35.7058,35.7275,35.6986,35.7058,112500.0
2013-01-02 13:10:00,49.33,49.36,49.3,49.35,83500.0,35.7058,35.7275,35.6841,35.7203,83500.0
2013-01-02 13:20:00,49.36,49.37,49.31,49.36,103400.0,35.7275,35.7347,35.6913,35.7275,103400.0
2013-01-02 13:30:00,49.37,49.38,49.28,49.28,123500.0,35.7347,35.742,35.6696,35.6696,123500.0
2013-01-02 13:40:00,49.29,49.31,49.22,49.3,114200.0,35.6768,35.6913,35.6262,35.6841,114200.0
2013-01-02 13:50:00,49.31,49.39,49.3,49.39,87700.0,35.6913,35.7492,35.6841,35.7492,87700.0
2013-01-02 14:00:00,49.39,49.4,49.3,49.36,132600.0,35.7492,35.7565,35.6841,35.7275,132600.0
2013-01-02 14:10:00,49.36,49.41,49.34,49.39,165000.0,35.7275,35.7637,35.713,35.7492,165000.0
2013-01-02 14:20:00,49.39,49.42,49.36,49.41,143200.0,35.7492,35.7709,35.7275,35.7637,143200.0
2013-01-02 14:30:00,49.42,49.42,49.36,49.37,163600.0,35.7709,35.7709,35.7275,35.7347,163600.0
2013-01-02 14:40:00,49.37,49.39,49.37,49.39,109500.0,35.7347,35.7492,35.7347,35.7492,109500.0
2013-01-02 14:50:00,49.39,49.42,49.38,49.42,114300.0,35.7492,35.7709,35.742,35.7709,114300.0
2013-01-02 15:00:00,49.42,49.46,49.41,49.45,167900.0,35.7709,35.7999,35.7637,35.7927,167900.0
2013-01-02 15:10:00,49.45,49.49,49.44,49.48,183100.0,35.7927,35.8216,35.7854,35.8144,183100.0
2013-01-02 15:20:00,49.48,49.5,49.45,49.49,230500.0,35.8144,35.8288,35.7927,35.8216,230500.0
2013-01-02 15:30:00,49.49,49.55,49.48,49.54,240900.0,35.8216,35.865,35.8144,35.8578,240900.0
2013-01-02 15:40:00,49.54,49.55,49.52,49.54,249500.0,35.8578,35.865,35.8433,35.8578,249500.0
2013-01-02 15:50:00,49.55,49.69,49.54,49.69,956100.0,35.865,35.9664,35.8578,35.9664,956100.0
2013-01-03 09:30:00,49.55,49.74,49.5,49.72,224100.0,35.865,36.0026,35.8288,35.9881,224100.0
2013-01-03 09:40:00,49.72,49.73,49.52,49.61,123300.0,35.9881,35.9953,35.8433,35.9085,123300.0
2013-01-03 09:50:00,49.61,49.62,49.54,49.54,156800.0,35.9085,35.9157,35.8578,35.8578,156800.0
2013-01-03 10:00:00,49.54,49.56,49.49,49.52,144700.0,35.8578,35.8723,35.8216,35.8433,144700.0
2013-01-03 10:10:00,49.52,49.54,49.45,49.46,133700.0,35.8433,35.8578,35.7927,35.7999,133700.0
2013-01-03 10:20:00,49.46,49.5,49.45,49.46,106800.0,35.7999,35.8288,35.7927,35.7999,106800.0
2013-01-03 10:30:00,49.46,49.5,49.43,49.45,158900.0,35.7999,35.8288,35.7782,35.7927,158900.0
2013-01-03 10:40:00,49.45,49.47,49.43,49.45,92800.0,35.7927,35.8071,35.7782,35.7927,92800.0
2013-01-03 10:50:00,49.45,49.47,49.44,49.45,71800.0,35.7927,35.8071,35.7854,35.7927,71800.0
2013-01-03 11:00:00,49.45,49.49,49.43,49.48,108200.0,35.7927,35.8216,35.7782,35.8144,108200.0
2013-01-03 11:10:00,49.48,49.53,49.45,49.49,71100.0,35.8144,35.8506,35.7927,35.8216,71100.0
2013-01-03 11:20:00,49.49,49.55,49.49,49.55,140600.0,35.8216,35.865,35.8216,35.865,140600.0
2013-01-03 11:30:00,49.55,49.57,49.54,49.55,93200.0,35.865,35.8795,35.8578,35.865,93200.0
2013-01-03 11:40:00,49.55,49.57,49.52,49.55,86500.0,35.865,35.8795,35.8433,35.865,86500.0
2013-01-03 11:50:00,49.56,49.57,49.54,49.56,99300.0,35.8723,35.8795,35.8578,35.8723,99300.0
2013-01-03 12:00:00,49.56,49.59,49.55,49.59,68600.0,35.8723,35.894,35.865,35.894,68600.0
2013-01-03 12:10:00,49.59,49.6,49.58,49.59,38000.0,35.894,35.9012,35.8867,35.894,38000.0
2013-01-03 12:20:00,49.6,49.61,49.58,49.59,79500.0,35.9012,35.9085,35.8867,35.894,79500.0
2013-01-03 12:30:00,49.59,49.59,49.52,49.58,59400.0,35.894,35.894,35.8433,35.8867,59400.0
2013-01-03 12:40:00,49.58,49.61,49.57,49.6,108800.0,35.8867,35.9085,35.8795,35.9012,108800.0
2013-01-03 12:50:00,49.6,49.62,49.59,49.61,86100.0,35.9012,35.9157,35.894,35.9085,86100.0
2013-01-03 13:00:00,49.61,49.66,49.61,49.65,56500.0,35.9085,35.9447,35.9085,35.9374,56500.0
2013-01-03 13:10:00,49.65,49.66,49.64,49.66,73100.0,35.9374,35.9447,35.9302,35.9447,73100.0
2013-01-03 13:20:00,49.65,49.66,49.62,49.65,82200.0,35.9374,35.9447,35.9157,35.9374,82200.0
2013-01-03 13:30:00,49.64,49.68,49.64,49.67,113300.0,35.9302,35.9591,35.9302,35.9519,113300.0
2013-01-03 13:40:00,49.67,49.69,49.65,49.68,39100.0,35.9519,35.9664,35.9374,35.9591,39100.0
2013-01-03 13:50:00,49.69,49.72,49.68,49.71,96900.0,35.9664,35.9881,35.9591,35.9808,96900.0
2013-01-03 14:00:00,49.7,49.71,49.53,49.58,140400.0,35.9736,35.9808,35.8506,35.8867,140400.0
2013-01-03 14:10:00,49.56,49.65,49.55,49.64,135100.0,35.8723,35.9374,35.865,35.9302,135100.0
2013-01-03 14:20:00,49.63,49.67,49.63,49.66,117900.0,35.9229,35.9519,35.9229,35.9447,117900.0
2013-01-03 14:30:00,49.67,49.7,49.65,49.69,90500.0,35.9519,35.9736,35.9374,35.9664,90500.0
2013-01-03 14:40:00,49.69,49.72,49.64,49.64,105500.0,35.9664,35.9881,35.9302,35.9302,105500.0
2013-01-03 14:50:00,49.65,49.71,49.65,49.69,159300.0,35.9374,35.9808,35.9374,35.9664,159300.0
2013-01-03 15:00:00,49.69,49.71,49.68,49.68,177300.0,35.9664,35.9808,35.9591,35.9591,177300.0
2013-01-03 15:10:00,49.67,49.71,49.66,49.69,151700.0,35.9519,35.9808,35.9447,35.9664,151700.0
2013-01-03 15:20:00,49.7,49.71,49.65,49.69,217800.0,35.9736,35.9808,35.9374,35.9664,217800.0
2013-01-03 15:30:00,49.69,49.72,49.66,49.72,268400.0,35.9664,35.9881,35.9447,35.9881,268400.0
2013-01-03 15:40:00,49.72,49.8,49.7,49.72,324000.0,35.9881,36.046,35.9736,35.9881,324000.0
2013-01-03 15:50:00,49.72,49.78,49.65,49.78,482800.0,35.9881,36.0315,35.9374,36.0315,482800.0
2013-01-04 09:30:00,49.85,49.89,49.68,49.7,143800.0,36.0822,36.1111,35.9591,35.9736,143800.0
2013-01-04 09:40:00,49.71,49.79,49.71,49.74,99100.0,35.9808,36.0387,35.9808,36.0026,99100.0
2013-01-04 09:50:00,49.75,49.76,49.69,49.72,75700.0,36.0098,36.017,35.9664,35.9881,75700.0
2013-01-04 10:00:00,49.73,49.78,49.66,49.75,154500.0,35.9953,36.0315,35.9447,36.0098,154500.0
2013-01-04 10:10:00,49.75,49.75,49.7,49.75,92800.0,36.0098,36.0098,35.9736,36.0098,92800.0
2013-01-04 10:20:00,49.75,49.84,49.74,49.77,134400.0,36.0098,36.0749,36.0026,36.0243,134400.0
2013-01-04 10:30:00,49.78,49.87,49.77,49.85,294100.0,36.0315,36.0967,36.0243,36.0822,294100.0
2013-01-04 10:40:00,49.85,49.88,49.8,49.85,233000.0,36.0822,36.1039,36.046,36.0822,233000.0
2013-01-04 10:50:00,49.84,49.86,49.81,49.82,166500.0,36.0749,36.0894,36.0532,36.0605,166500.0
2013-01-04 11:00:00,49.82,49.82,49.78,49.8,134200.0,36.0605,36.0605,36.0315,36.046,134200.0
2013-01-04 11:10:00,49.81,49.81,49.78,49.81,79300.0,36.0532,36.0532,36.0315,36.0532,79300.0
2013-01-04 11:20:00,49.81,49.81,49.77,49.79,68300.0,36.0532,36.0532,36.0243,36.0387,68300.0
2013-01-04 11:30:00,49.8,49.85,49.78,49.82,111500.0,36.046,36.0822,36.0315,36.0605,111500.0
2013-01-04 11:40:00,49.82,49.86,49.81,49.81,73500.0,36.0605,36.0894,36.0532,36.0532,73500.0
2013-01-04 11:50:00,49.82,49.85,49.81,49.82,86000.0,36.0605,36.0822,36.0532,36.0605,86000.0
2013-01-04 12:00:00,49.82,49.83,49.8,49.81,61500.0,36.0605,36.0677,36.046,36.0532,61500.0
2013-01-04 12:10:00,49.81,49.83,49.8,49.8,67100.0,36.0532,36.0677,36.046,36.046,67100.0
2013-01-04 12:20:00,49.8,49.85,49.8,49.85,69800.0,36.046,36.0822,36.046,36.0822,69800.0
2013-01-04 12:30:00,49.85,49.86,49.83,49.85,61000.0,36.0822,36.0894,36.0677,36.0822,61000.0
2013-01-04 12:40:00,49.84,49.88,49.83,49.88,80200.0,36.0749,36.1039,36.0677,36.1039,80200.0
2013-01-04 12:50:00,49.88,49.91,49.86,49.87,90900.0,36.1039,36.1256,36.0894,36.0967,90900.0
2013-01-04 13:00:00,49.88,49.89,49.84,49.86,211800.0,36.1039,36.1111,36.0749,36.0894,211800.0
2013-01-04 13:10:00,49.86,49.91,49.86,49.91,115200.0,36.0894,36.1256,36.0894,36.1256,115200.0
2013-01-04 13:20:00,49.9,49.91,49.88,49.89,124700.0,36.1184,36.1256,36.1039,36.1111,124700.0
2013-01-04 13:30:00,49.9,49.96,49.88,49.95,87900.0,36.1184,36.1618,36.1039,36.1546,87900.0
2013-01-04 13:40:00,49.94,49.95,49.94,49.95,53900.0,36.1473,36.1546,36.1473,36.1546,53900.0
2013-01-04 13:50:00,49.95,49.98,49.94,49.97,119100.0,36.1546,36.1763,36.1473,36.169,119100.0
2013-01-04 14:00:00,49.98,49.98,49.94,49.96,84100.0,36.1763,36.1763,36.1473,36.1618,84100.0
2013-01-04 14:10:00,49.95,49.99,49.94,49.97,85600.0,36.1546,36.1835,36.1473,36.169,85600.0
2013-01-04 14:20:00,49.98,49.99,49.97,49.99,74600.0,36.1763,36.1835,36.169,36.1835,74600.0
2013-01-04 14:30:00,49.99,49.99,49.98,49.98,70000.0,36.1835,36.1835,36.1763,36.1763,70000.0
2013-01-04 14:40:00,49.98,49.98,49.94,49.94,82600.0,36.1763,36.1763,36.1473,36.1473,82600.0
2013-01-04 14:50:00,49.94,49.97,49.93,49.97,77400.0,36.1473,36.169,36.1401,36.169,77400.0
2013-01-04 15:00:00,49.97,50.0,49.96,49.97,169300.0,36.169,36.1908,36.1618,36.169,169300.0
2013-01-04 15:10:00,49.97,50.0,49.96,50.0,178300.0,36.169,36.1908,36.1618,36.1908,178300.0
2013-01-04 15:20:00,50.0,50.08,49.99,50.07,244500.0,36.1908,36.2487,36.1835,36.2414,244500.0
2013-01-04 15:30:00,50.07,50.09,50.06,50.07,162400.0,36.2414,36.2559,36.2342,36.2414,162400.0
2013-01-04 15:40:00,50.07,50.1,50.01,50.02,316200.0,36.2414,36.2631,36.198,36.2052,316200.0
2013-01-04 15:50:00,50.01,50.04,49.98,49.99,472500.0,36.198,36.2197,36.1763,36.1835,472500.0
2013-01-07 09:30:00,49.63,49.8,49.6,49.64,256400.0,35.9229,36.046,35.9012,35.9302,256400.0
2013-01-07 09:40:00,49.66,49.71,49.62,49.62,143500.0,35.9447,35.9808,35.9157,35.9157,143500.0
2013-01-07 09:50:00,49.62,49.66,49.56,49.58,123000.0,35.9157,35.9447,35.8723,35.8867,123000.0
2013-01-07 10:00:00,49.58,49.63,49.57,49.59,154200.0,35.8867,35.9229,35.8795,35.894,154200.0
2013-01-07 10:10:00,49.59,49.59,49.54,49.57,100000.0,35.894,35.894,35.8578,35.8795,100000.0
2013-01-07 10:20:00,49.57,49.59,49.52,49.54,90600.0,35.8795,35.894,35.8433,35.8578,90600.0
2013-01-07 10:30:00,49.54,49.55,49.49,49.51,106600.0,35.8578,35.865,35.8216,35.8361,106600.0
2013-01-07 10:40:00,49.51,49.52,49.47,49.49,101900.0,35.8361,35.8433,35.8071,35.8216,101900.0
2013-01-07 10:50:00,49.49,49.53,49.47,49.5,86500.0,35.8216,35.8506,35.8071,35.8288,86500.0
2013-01-07 11:00:00,49.5,49.54,49.48,49.49,93400.0,35.8288,35.8578,35.8144,35.8216,93400.0
2013-01-07 11:10:00,49.49,49.5,49.44,49.47,74300.0,35.8216,35.8288,35.7854,35.8071,74300.0
2013-01-07 11:20:00,49.47,49.5,49.44,49.46,85900.0,35.8071,35.8288,35.7854,35.7999,85900.0
2013-01-07 11:30:00,49.46,49.55,49.46,49.53,99200.0,35.7999,35.865,35.7999,35.8506,99200.0
2013-01-07 11:40:00,49.52,49.56,49.51,49.54,68400.0,35.8433,35.8723,35.8361,35.8578,68400.0
2013-01-07 11:50:00,49.54,49.61,49.53,49.55,84900.0,35.8578,35.9085,35.8506,35.865,84900.0
2013-01-07 12:00:00,49.56,49.6,49.51,49.56,79400.0,35.8723,35.9012,35.8361,35.8723,79400.0
2013-01-07 12:10:00,49.56,49.61,49.56,49.59,53600.0,35.8723,35.9085,35.8723,35.894,53600.0
2013-01-07 12:20:00,49.59,49.61,49.53,49.6,67700.0,35.894,35.9085,35.8506,35.9012,67700.0
2013-01-07 12:30:00,49.6,49.63,49.56,49.62,81000.0,35.9012,35.9229,35.8723,35.9157,81000.0
2013-01-07 12:40:00,49.61,49.63,49.61,49.62,49400.0,35.9085,35.9229,35.9085,35.9157,49400.0
2013-01-07 12:50:00,49.63,49.66,49.61,49.64,95000.0,35.9229,35.9447,35.9085,35.9302,95000.0
2013-01-07 13:00:00,49.64,49.7,49.63,49.68,91700.0,35.9302,35.9736,35.9229,35.9591,91700.0
2013-01-07 13:10:00,49.68,49.71,49.66,49.7,65700.0,35.9591,35.9808,35.9447,35.9736,65700.0
2013-01-07 13:20:00,49.69,49.71,49.68,49.69,67200.0,35.9664,35.9808,35.9591,35.9664,67200.0
2013-01-07 13:30:00,49.69,49.77,49.68,49.74,131600.0,35.9664,36.0243,35.9591,36.0026,131600.0
2013-01-07 13:40:00,49.74,49.8,49.74,49.78,120800.0,36.0026,36.046,36.0026,36.0315,120800.0
2013-01-07 13:50:00,49.78,49.88,49.78,49.83,105800.0,36.0315,36.1039,36.0315,36.0677,105800.0
2013-01-07 14:00:00,49.83,49.84,49.78,49.83,108300.0,36.0677,36.0749,36.0315,36.0677,108300.0
2013-01-07 14:10:00,49.83,49.85,49.78,49.85,103200.0,36.0677,36.0822,36.0315,36.0822,103200.0
2013-01-07 14:20:00,49.85,49.88,49.83,49.83,180100.0,36.0822,36.1039,36.0677,36.0677,180100.0
2013-01-07 14:30:00,49.84,49.9,49.83,49.86,87300.0,36.0749,36.1184,36.0677,36.0894,87300.0
2013-01-07 14:40:00,49.87,49.89,49.85,49.88,58300.0,36.0967,36.1111,36.0822,36.1039,58300.0
2013-01-07 14:50:00,49.87,49.91,49.87,49.89,72300.0,36.0967,36.1256,36.0967,36.1111,72300.0
2013-01-07 15:00:00,49.9,49.91,49.86,49.91,100600.0,36.1184,36.1256,36.0894,36.1256,100600.0
2013-01-07 15:10:00,49.9,49.94,49.9,49.93,146000.0,36.1184,36.1473,36.1184,36.1401,146000.0
2013-01-07 15:20:00,49.93,50.0,49.93,49.99,163800.0,36.1401,36.1908,36.1401,36.1835,163800.0
2013-01-07 15:30:00,50.0,50.0,49.91,49.91,230900.0,36.1908,36.1908,36.1256,36.1256,230900.0
2013-01-07 15:40:00,49.91,50.01,49.91,50.0,266500.0,36.1256,36.198,36.1256,36.1908,266500.0
2013-01-07 15:50:00,49.99,50.04,49.98,50.03,548600.0,36.1835,36.2197,36.1763,36.2125,548600.0
2013-01-08 09:30:00,49.94,50.16,49.72,50.04,304100.0,36.1473,36.3066,35.9881,36.2197,304100.0
2013-01-08 09:40:00,50.04,50.12,50.0,50.0,131200.0,36.2197,36.2776,36.1908,36.1908,131200.0
2013-01-08 09:50:00,50.0,50.02,49.98,50.02,145800.0,36.1908,36.2052,36.1763,36.2052,145800.0
2013-01-08 10:00:00,50.02,50.09,49.99,50.08,197200.0,36.2052,36.2559,36.1835,36.2487,197200.0
2013-01-08 10:10:00,50.07,50.09,49.98,50.0,151700.0,36.2414,36.2559,36.1763,36.1908,151700.0
2013-01-08 10:20:00,50.0,50.01,49.94,49.97,226200.0,36.1908,36.198,36.1473,36.169,226200.0
2013-01-08 10:30:00,49.98,50.01,49.94,49.97,89700.0,36.1763,36.198,36.1473,36.169,89700.0
2013-01-08 10:40:00,49.97,50.0,49.95,49.97,79900.0,36.169,36.1908,36.1546,36.169,79900.0
2013-01-08 10:50:00,49.97,49.98,49.92,49.94,68600.0,36.169,36.1763,36.1328,36.1473,68600.0
2013-01-08 11:00:00,49.95,49.95,49.74,49.74,138100.0,36.1546,36.1546,36.0026,36.0026,138100.0
2013-01-08 11:10:00,49.75,49.86,49.71,49.83,142600.0,36.0098,36.0894,35.9808,36.0677,142600.0
2013-01-08 11:20:00,49.82,49.86,49.8,49.8,76800.0,36.0605,36.0894,36.046,36.046,76800.0
2013-01-08 11:30:00,49.81,49.94,49.8,49.93,133200.0,36.0532,36.1473,36.046,36.1401,133200.0
2013-01-08 11:40:00,49.94,49.95,49.89,49.89,74600.0,36.1473,36.1546,36.1111,36.1111,74600.0
2013-01-08 11:50:00,49.9,49.93,49.85,49.92,45500.0,36.1184,36.1401,36.0822,36.1328,45500.0
2013-01-08 12:00:00,49.92,49.98,49.91,49.95,54500.0,36.1328,36.1763,36.1256,36.1546,54500.0
2013-01-08 12:10:00,49.94,49.96,49.91,49.92,61500.0,36.1473,36.1618,36.1256,36.1328,61500.0
2013-01-08 12:20:00,49.92,49.92,49.83,49.83,47800.0,36.1328,36.1328,36.0677,36.0677,47800.0
2013-01-08 12:30:00,49.83,49.87,49.78,49.8,73200.0,36.0677,36.0967,36.0315,36.046,73200.0
2013-01-08 12:40:00,49.79,49.84,49.78,49.82,40400.0,36.0387,36.0749,36.0315,36.0605,40400.0
2013-01-08 12:50:00,49.82,49.82,49.74,49.77,37200.0,36.0605,36.0605,36.0026,36.0243,37200.0
2013-01-08 13:00:00,49.77,49.82,49.77,49.82,25800.0,36.0243,36.0605,36.0243,36.0605,25800.0
2013-01-08 13:10:00,49.81,49.82,49.73,49.75,135900.0,36.0532,36.0605,35.9953,36.0098,135900.0
2013-01-08 13:20:00,49.75,49.75,49.7,49.72,51100.0,36.0098,36.0098,35.9736,35.9881,51100.0
2013-01-08 13:30:00,49.71,49.75,49.68,49.71,84000.0,35.9808,36.0098,35.9591,35.9808,84000.0
2013-01-08 13:40:00,49.72,49.72,49.68,49.7,51400.0,35.9881,35.9881,35.9591,35.9736,51400.0
2013-01-08 13:50:00,49.71,49.75,49.69,49.73,49500.0,35.9808,36.0098,35.9664,35.9953,49500.0
2013-01-08 14:00:00,49.73,49.76,49.72,49.75,34300.0,35.9953,36.017,35.9881,36.0098,34300.0
2013-01-08 14:10:00,49.75,49.76,49.73,49.73,49400.0,36.0098,36.017,35.9953,35.9953,49400.0
2013-01-08 14:20:00,49.73,49.78,49.71,49.73,54400.0,35.9953,36.0315,35.9808,35.9953,54400.0
2013-01-08 14:30:00,49.73,49.79,49.7,49.77,106000.0,35.9953,36.0387,35.9736,36.0243,106000.0
2013-01-08 14:40:00,49.77,49.77,49.71,49.74,78800.0,36.0243,36.0243,35.9808,36.0026,78800.0
2013-01-08 14:50:00,49.74,49.77,49.73,49.76,57300.0,36.0026,36.0243,35.9953,36.017,57300.0
2013-01-08 15:00:00,49.77,49.86,49.76,49.84,170300.0,36.0243,36.0894,36.017,36.0749,170300.0
2013-01-08 15:10:00,49.84,49.85,49.81,49.82,81200.0,36.0749,36.0822,36.0532,36.0605,81200.0
2013-01-08 15:20:00,49.82,49.87,49.81,49.83,101000.0,36.0605,36.0967,36.0532,36.0677,101000.0
2013-01-08 15:30:00,49.83,49.84,49.78,49.79,141300.0,36.0677,36.0749,36.0315,36.0387,141300.0
2013-01-08 15:40:00,49.79,49.82,49.75,49.77,209000.0,36.0387,36.0605,36.0098,36.0243,209000.0
2013-01-08 15:50:00,49.77,49.86,49.76,49.85,470000.0,36.0243,36.0894,36.017,36.0822,470000.0
2013-01-09 09:30:00,50.01,50.25,50.0,50.08,162600.0,36.198,36.3717,36.1908,36.2487,162600.0
2013-01-09 09:40:00,50.08,50.15,50.06,50.15,81900.0,36.2487,36.2993,36.2342,36.2993,81900.0
2013-01-09 09:50:00,50.15,50.23,50.1,50.22,368100.0,36.2993,36.3572,36.2631,36.35,368100.0
2013-01-09 10:00:00,50.22,50.25,50.13,50.19,255900.0,36.35,36.3717,36.2848,36.3283,255900.0
2013-01-09 10:10:00,50.2,50.22,50.14,50.19,252300.0,36.3355,36.35,36.2921,36.3283,252300.0
2013-01-09 10:20:00,50.19,50.19,50.15,50.16,96000.0,36.3283,36.3283,36.2993,36.3066,96000.0
2013-01-09 10:30:00,50.16,50.16,50.1,50.12,190600.0,36.3066,36.3066,36.2631,36.2776,190600.0
2013-01-09 10:40:00,50.13,50.16,50.05,50.05,172800.0,36.2848,36.3066,36.2269,36.2269,172800.0
2013-01-09 10:50:00,50.05,50.17,50.03,50.09,160500.0,36.2269,36.3138,36.2125,36.2559,160500.0
2013-01-09 11:00:00,50.09,50.18,50.05,50.18,83800.0,36.2559,36.321,36.2269,36.321,83800.0
2013-01-09 11:10:00,50.18,50.2,50.16,50.2,100600.0,36.321,36.3355,36.3066,36.3355,100600.0
2013-01-09 11:20:00,50.19,50.21,50.15,50.21,124000.0,36.3283,36.3428,36.2993,36.3428,124000.0
2013-01-09 11:30:00,50.2,50.22,50.19,50.21,74200.0,36.3355,36.35,36.3283,36.3428,74200.0
2013-01-09 11:40:00,50.21,50.21,50.18,50.19,82700.0,36.3428,36.3428,36.321,36.3283,82700.0
2013-01-09 11:50:00,50.2,50.2,50.16,50.2,56300.0,36.3355,36.3355,36.3066,36.3355,56300.0
2013-01-09 12:00:00,50.19,50.21,50.17,50.2,62900.0,36.3283,36.3428,36.3138,36.3355,62900.0
2013-01-09 12:10:00,50.2,50.21,50.19,50.21,61100.0,36.3355,36.3428,36.3283,36.3428,61100.0
2013-01-09 12:20:00,50.21,50.27,50.21,50.22,131900.0,36.3428,36.3862,36.3428,36.35,131900.0
2013-01-09 12:30:00,50.22,50.24,50.18,50.19,82300.0,36.35,36.3645,36.321,36.3283,82300.0
2013-01-09 12:40:00,50.18,50.19,50.1,50.12,59800.0,36.321,36.3283,36.2631,36.2776,59800.0
2013-01-09 12:50:00,50.12,50.13,50.04,50.13,149900.0,36.2776,36.2848,36.2197,36.2848,149900.0
2013-01-09 13:00:00,50.14,50.2,50.12,50.15,110100.0,36.2921,36.3355,36.2776,36.2993,110100.0
2013-01-09 13:10:00,50.14,50.16,50.12,50.12,59100.0,36.2921,36.3066,36.2776,36.2776,59100.0
2013-01-09 13:20:00,50.13,50.13,50.09,50.12,54900.0,36.2848,36.2848,36.2559,36.2776,54900.0
2013-01-09 13:30:00,50.13,50.2,50.13,50.19,46400.0,36.2848,36.3355,36.2848,36.3283,46400.0
2013-01-09 13:40:00,50.2,50.2,50.14,50.2,103300.0,36.3355,36.3355,36.2921,36.3355,103300.0
2013-01-09 13:50:00,50.2,50.21,50.16,50.21,168200.0,36.3355,36.3428,36.3066,36.3428,168200.0
2013-01-09 14:00:00,50.2,50.22,50.19,50.22,61600.0,36.3355,36.35,36.3283,36.35,61600.0
2013-01-09 14:10:00,50.21,50.23,50.19,50.19,61400.0,36.3428,36.3572,36.3283,36.3283,61400.0
2013-01-09 14:20:00,50.19,50.2,50.11,50.16,109300.0,36.3283,36.3355,36.2704,36.3066,109300.0
2013-01-09 14:30:00,50.16,50.18,50.12,50.12,107700.0,36.3066,36.321,36.2776,36.2776,107700.0
2013-01-09 14:40:00,50.13,50.16,50.1,50.15,112400.0,36.2848,36.3066,36.2631,36.2993,112400.0
2013-01-09 14:50:00,50.15,50.18,50.13,50.16,97100.0,36.2993,36.321,36.2848,36.3066,97100.0
2013-01-09 15:00:00,50.16,50.19,50.12,50.17,132300.0,36.3066,36.3283,36.2776,36.3138,132300.0
2013-01-09 15:10:00,50.17,50.2,50.15,50.15,138000.0,36.3138,36.3355,36.2993,36.2993,138000.0
2013-01-09 15:20:00,50.16,50.18,50.14,50.17,115700.0,36.3066,36.321,36.2921,36.3138,115700.0
2013-01-09 15:30:00,50.17,50.2,50.16,50.19,216700.0,36.3138,36.3355,36.3066,36.3283,216700.0
2013-01-09 15:40:00,50.19,50.21,50.16,50.21,303100.0,36.3283,36.3428,36.3066,36.3428,303100.0
2013-01-09 15:50:00,50.21,50.28,50.2,50.26,569200.0,36.3428,36.3934,36.3355,36.3789,569200.0
2013-01-10 09:30:00,50.41,50.75,50.41,50.71,178200.0,36.4875,36.7336,36.4875,36.7047,178200.0
2013-01-10 09:40:00,50.71,50.72,50.6,50.69,119900.0,36.7047,36.7119,36.625,36.6902,119900.0
2013-01-10 09:50:00,50.69,50.85,50.64,50.84,298000.0,36.6902,36.806,36.654,36.7988,298000.0
2013-01-10 10:00:00,50.85,50.9,50.84,50.84,200700.0,36.806,36.8422,36.7988,36.7988,200700.0
2013-01-10 10:10:00,50.85,50.85,50.71,50.76,109100.0,36.806,36.806,36.7047,36.7409,109100.0
2013-01-10 10:20:00,50.76,50.83,50.74,50.75,140100.0,36.7409,36.7915,36.7264,36.7336,140100.0
2013-01-10 10:30:00,50.75,50.75,50.58,50.67,168900.0,36.7336,36.7336,36.6106,36.6757,168900.0
2013-01-10 10:40:00,50.65,50.73,50.63,50.66,99100.0,36.6612,36.7191,36.6468,36.6685,99100.0
2013-01-10 10:50:00,50.66,50.76,50.64,50.66,89000.0,36.6685,36.7409,36.654,36.6685,89000.0
2013-01-10 11:00:00,50.66,50.66,50.61,50.64,109300.0,36.6685,36.6685,36.6323,36.654,109300.0
2013-01-10 11:10:00,50.64,50.64,50.5,50.51,213500.0,36.654,36.654,36.5527,36.5599,213500.0
2013-01-10 11:20:00,50.51,50.65,50.51,50.65,127200.0,36.5599,36.6612,36.5599,36.6612,127200.0
2013-01-10 11:30:00,50.65,50.74,50.64,50.73,305000.0,36.6612,36.7264,36.654,36.7191,305000.0
2013-01-10 11:40:00,50.74,50.81,50.73,50.76,202300.0,36.7264,36.777,36.7191,36.7409,202300.0
2013-01-10 11:50:00,50.76,50.85,50.76,50.81,219300.0,36.7409,36.806,36.7409,36.777,219300.0
2013-01-10 12:00:00,50.8,50.81,50.73,50.77,58200.0,36.7698,36.777,36.7191,36.7481,58200.0
2013-01-10 12:10:00,50.77,50.77,50.68,50.72,56600.0,36.7481,36.7481,36.6829,36.7119,56600.0
2013-01-10 12:20:00,50.72,50.79,50.71,50.78,108100.0,36.7119,36.7626,36.7047,36.7553,108100.0
2013-01-10 12:30:00,50.78,50.78,50.75,50.76,51200.0,36.7553,36.7553,36.7336,36.7409,51200.0
2013-01-10 12:40:00,50.77,50.78,50.75,50.76,55800.0,36.7481,36.7553,36.7336,36.7409,55800.0
2013-01-10 12:50:00,50.77,50.89,50.76,50.87,74000.0,36.7481,36.8349,36.7409,36.8205,74000.0
2013-01-10 13:00:00,50.87,50.96,50.84,50.96,330200.0,36.8205,36.8856,36.7988,36.8856,330200.0
2013-01-10 13:10:00,50.96,51.02,50.92,50.93,246500.0,36.8856,36.929,36.8567,36.8639,246500.0
2013-01-10 13:20:00,50.93,50.96,50.92,50.94,99300.0,36.8639,36.8856,36.8567,36.8711,99300.0
2013-01-10 13:30:00,50.92,50.96,50.9,50.92,80300.0,36.8567,36.8856,36.8422,36.8567,80300.0
2013-01-10 13:40:00,50.92,50.96,50.92,50.94,79200.0,36.8567,36.8856,36.8567,36.8711,79200.0
2013-01-10 13:50:00,50.94,50.98,50.94,50.95,59600.0,36.8711,36.9001,36.8711,36.8784,59600.0
2013-01-10 14:00:00,50.95,50.95,50.91,50.94,71700.0,36.8784,36.8784,36.8494,36.8711,71700.0
2013-01-10 14:10:00,50.95,50.96,50.91,50.93,67300.0,36.8784,36.8856,36.8494,36.8639,67300.0
2013-01-10 14:20:00,50.94,50.98,50.89,50.97,142900.0,36.8711,36.9001,36.8349,36.8929,142900.0
2013-01-10 14:30:00,50.98,51.0,50.96,50.98,70500.0,36.9001,36.9146,36.8856,36.9001,70500.0
2013-01-10 14:40:00,50.98,51.0,50.96,50.99,49100.0,36.9001,36.9146,36.8856,36.9073,49100.0
2013-01-10 14:50:00,50.98,51.07,50.98,51.07,317300.0,36.9001,36.9652,36.9001,36.9652,317300.0
2013-01-10 15:00:00,51.08,51.11,51.05,51.1,181800.0,36.9725,36.9942,36.9508,36.9869,181800.0
2013-01-10 15:10:00,51.1,51.24,51.08,51.23,369300.0,36.9869,37.0883,36.9725,37.081,369300.0
2013-01-10 15:20:00,51.23,51.24,50.99,51.13,170500.0,37.081,37.0883,36.9073,37.0087,170500.0
2013-01-10 15:30:00,51.13,51.14,51.09,51.13,164700.0,37.0087,37.0159,36.9797,37.0087,164700.0
2013-01-10 15:40:00,51.13,51.18,51.11,51.16,284300.0,37.0087,37.0449,36.9942,37.0304,284300.0
2013-01-10 15:50:00,51.17,51.23,51.12,51.22,507400.0,37.0376,37.081,37.0014,37.0738,507400.0
2013-01-11 09:30:00,50.93,51.39,50.93,51.18,182800.0,36.8639,37.1969,36.8639,37.0449,182800.0
2013-01-11 09:40:00,51.18,51.21,51.04,51.15,499200.0,37.0449,37.0666,36.9435,37.0231,499200.0
2013-01-11 09:50:00,51.15,51.37,51.14,51.31,276700.0,37.0231,37.1824,37.0159,37.1389,276700.0
2013-01-11 10:00:00,51.3,51.32,51.21,51.23,246700.0,37.1317,37.1462,37.0666,37.081,246700.0
2013-01-11 10:10:00,51.22,51.24,51.19,51.24,170100.0,37.0738,37.0883,37.0521,37.0883,170100.0
2013-01-11 10:20:00,51.24,51.25,51.21,51.25,77900.0,37.0883,37.0955,37.0666,37.0955,77900.0
2013-01-11 10:30:00,51.24,51.35,51.24,51.32,179900.0,37.0883,37.1679,37.0883,37.1462,179900.0
2013-01-11 10:40:00,51.32,51.36,51.3,51.31,146000.0,37.1462,37.1751,37.1317,37.1389,146000.0
2013-01-11 10:50:00,51.32,51.32,51.23,51.25,126900.0,37.1462,37.1462,37.081,37.0955,126900.0
2013-01-11 11:00:00,51.25,51.27,51.22,51.27,114700.0,37.0955,37.11,37.0738,37.11,114700.0
2013-01-11 11:10:00,51.26,51.29,51.23,51.28,139600.0,37.1028,37.1245,37.081,37.1172,139600.0
2013-01-11 11:20:00,51.27,51.27,51.24,51.24,67500.0,37.11,37.11,37.0883,37.0883,67500.0
2013-01-11 11:30:00,51.23,51.27,51.22,51.27,76100.0,37.081,37.11,37.0738,37.11,76100.0
2013-01-11 11:40:00,51.27,51.3,51.26,51.3,45000.0,37.11,37.1317,37.1028,37.1317,45000.0
2013-01-11 11:50:00,51.31,51.38,51.29,51.29,86000.0,37.1389,37.1896,37.1245,37.1245,86000.0
2013-01-11 12:00:00,51.29,51.3,51.17,51.23,227300.0,37.1245,37.1317,37.0376,37.081,227300.0
2013-01-11 12:10:00,51.23,51.25,51.19,51.2,100200.0,37.081,37.0955,37.0521,37.0593,100200.0
2013-01-11 12:20:00,51.2,51.29,51.16,51.28,216500.0,37.0593,37.1245,37.0304,37.1172,216500.0
2013-01-11 12:30:00,51.28,51.28,51.2,51.22,44700.0,37.1172,37.1172,37.0593,37.0738,44700.0
2013-01-11 12:40:00,51.22,51.3,51.21,51.27,91200.0,37.0738,37.1317,37.0666,37.11,91200.0
2013-01-11 12:50:00,51.28,51.28,51.21,51.23,70700.0,37.1172,37.1172,37.0666,37.081,70700.0
2013-01-11 13:00:00,51.23,51.24,51.2,51.22,225900.0,37.081,37.0883,37.0593,37.0738,225900.0
2013-01-11 13:10:00,51.22,51.23,51.17,51.18,152800.0,37.0738,37.081,37.0376,37.0449,152800.0
2013-01-11 13:20:00,51.18,51.22,51.15,51.16,150300.0,37.0449,37.0738,37.0231,37.0304,150300.0
2013-01-11 13:30:00,51.16,51.23,51.15,51.23,182400.0,37.0304,37.081,37.0231,37.081,182400.0
2013-01-11 13:40:00,51.23,51.23,51.18,51.2,103100.0,37.081,37.081,37.0449,37.0593,103100.0
2013-01-11 13:50:00,51.2,51.21,51.18,51.19,74000.0,37.0593,37.0666,37.0449,37.0521,74000.0
2013-01-11 14:00:00,51.2,51.22,51.19,51.19,117100.0,37.0593,37.0738,37.0521,37.0521,117100.0
2013-01-11 14:10:00,51.2,51.22,51.18,51.21,120000.0,37.0593,37.0738,37.0449,37.0666,120000.0
2013-01-11 14:20:00,51.21,51.23,51.2,51.22,57000.0,37.0666,37.081,37.0593,37.0738,57000.0
2013-01-11 14:30:00,51.23,51.27,51.21,51.26,68400.0,37.081,37.11,37.0666,37.1028,68400.0
2013-01-11 14:40:00,51.26,51.27,51.19,51.22,187000.0,37.1028,37.11,37.0521,37.0738,187000.0
2013-01-11 14:50:00,51.21,51.23,51.21,51.23,140700.0,37.0666,37.081,37.0666,37.081,140700.0
2013-01-11 15:00:00,51.22,51.23,51.18,51.2,280600.0,37.0738,37.081,37.0449,37.0593,280600.0
2013-01-11 15:10:00,51.2,51.2,51.16,51.16,171000.0,37.0593,37.0593,37.0304,37.0304,171000.0
2013-01-11 15:20:00,51.17,51.21,51.16,51.19,265400.0,37.0376,37.0666,37.0304,37.0521,265400.0
2013-01-11 15:30:00,51.2,51.27,51.18,51.25,149200.0,37.0593,37.11,37.0449,37.0955,149200.0
2013-01-11 15:40:00,51.25,51.27,51.24,51.27,228700.0,37.0955,37.11,37.0883,37.11,228700.0
2013-01-11 15:50:00,51.27,51.32,51.26,51.31,487400.0,37.11,37.1462,37.1028,37.1389,487400.0
2013-01-14 09:30:00,51.33,51.49,51.22,51.23,202700.0,37.1534,37.2692,37.0738,37.081,202700.0
2013-01-14 09:40:00,51.23,51.3,51.17,51.21,120900.0,37.081,37.1317,37.0376,37.0666,120900.0
2013-01-14 09:50:00,51.21,51.26,51.16,51.25,111100.0,37.0666,37.1028,37.0304,37.0955,111100.0
2013-01-14 10:00:00,51.25,51.28,51.23,51.28,80700.0,37.0955,37.1172,37.081,37.1172,80700.0
2013-01-14 10:10:00,51.28,51.33,51.27,51.31,108400.0,37.1172,37.1534,37.11,37.1389,108400.0
2013-01-14 10:20:00,51.31,51.34,51.26,51.3,124700.0,37.1389,37.1607,37.1028,37.1317,124700.0
2013-01-14 10:30:00,51.31,51.38,51.3,51.38,72600.0,37.1389,37.1896,37.1317,37.1896,72600.0
2013-01-14 10:40:00,51.38,51.44,51.37,51.39,92500.0,37.1896,37.233,37.1824,37.1969,92500.0
2013-01-14 10:50:00,51.39,51.4,51.31,51.33,107800.0,37.1969,37.2041,37.1389,37.1534,107800.0
2013-01-14 11:00:00,51.32,51.37,51.32,51.36,81800.0,37.1462,37.1824,37.1462,37.1751,81800.0
2013-01-14 11:10:00,51.35,51.43,51.34,51.42,84000.0,37.1679,37.2258,37.1607,37.2186,84000.0
2013-01-14 11:20:00,51.42,51.48,51.41,51.46,61900.0,37.2186,37.262,37.2113,37.2475,61900.0
2013-01-14 11:30:00,51.46,51.48,51.43,51.44,84700.0,37.2475,37.262,37.2258,37.233,84700.0
2013-01-14 11:40:00,51.43,51.57,51.41,51.55,127200.0,37.2258,37.3271,37.2113,37.3127,127200.0
2013-01-14 11:50:00,51.55,51.6,51.54,51.59,48300.0,37.3127,37.3489,37.3054,37.3416,48300.0
2013-01-14 12:00:00,51.58,51.64,51.58,51.6,97200.0,37.3344,37.3778,37.3344,37.3489,97200.0
2013-01-14 12:10:00,51.6,51.66,51.6,51.66,135300.0,37.3489,37.3923,37.3489,37.3923,135300.0
2013-01-14 12:20:00,51.65,51.68,51.63,51.64,103400.0,37.385,37.4068,37.3706,37.3778,103400.0
2013-01-14 12:30:00,51.63,51.67,51.63,51.66,87700.0,37.3706,37.3995,37.3706,37.3923,87700.0
2013-01-14 12:40:00,51.67,51.68,51.65,51.66,37800.0,37.3995,37.4068,37.385,37.3923,37800.0
2013-01-14 12:50:00,51.66,51.68,51.65,51.67,52800.0,37.3923,37.4068,37.385,37.3995,52800.0
2013-01-14 13:00:00,51.67,51.67,51.64,51.66,112600.0,37.3995,37.3995,37.3778,37.3923,112600.0
2013-01-14 13:10:00,51.66,51.72,51.65,51.71,77500.0,37.3923,37.4357,37.385,37.4285,77500.0
2013-01-14 13:20:00,51.72,51.74,51.69,51.7,161600.0,37.4357,37.4502,37.414,37.4212,161600.0
2013-01-14 13:30:00,51.7,51.71,51.65,51.67,86400.0,37.4212,37.4285,37.385,37.3995,86400.0
2013-01-14 13:40:00,51.66,51.71,51.66,51.68,60200.0,37.3923,37.4285,37.3923,37.4068,60200.0
2013-01-14 13:50:00,51.69,51.7,51.64,51.65,65800.0,37.414,37.4212,37.3778,37.385,65800.0
2013-01-14 14:00:00,51.64,51.65,51.58,51.64,99300.0,37.3778,37.385,37.3344,37.3778,99300.0
2013-01-14 14:10:00,51.64,51.67,51.63,51.67,58000.0,37.3778,37.3995,37.3706,37.3995,58000.0
2013-01-14 14:20:00,51.66,51.73,51.66,51.71,92200.0,37.3923,37.443,37.3923,37.4285,92200.0
2013-01-14 14:30:00,51.72,51.76,51.71,51.71,115400.0,37.4357,37.4647,37.4285,37.4285,115400.0
2013-01-14 14:40:00,51.72,51.73,51.68,51.73,78800.0,37.4357,37.443,37.4068,37.443,78800.0
2013-01-14 14:50:00,51.73,51.75,51.72,51.75,52200.0,37.443,37.4574,37.4357,37.4574,52200.0
2013-01-14 15:00:00,51.75,51.79,51.74,51.77,158400.0,37.4574,37.4864,37.4502,37.4719,158400.0
2013-01-14 15:10:00,51.77,51.81,51.76,51.81,123300.0,37.4719,37.5009,37.4647,37.5009,123300.0
2013-01-14 15:20:00,51.8,51.86,51.8,51.86,217100.0,37.4936,37.537,37.4936,37.537,217100.0
2013-01-14 15:30:00,51.85,51.87,51.83,51.83,279100.0,37.5298,37.5443,37.5153,37.5153,279100.0
2013-01-14 15:40:00,51.83,51.94,51.83,51.94,374000.0,37.5153,37.595,37.5153,37.595,374000.0
2013-01-14 15:50:00,51.94,51.94,51.82,51.9,699500.0,37.595,37.595,37.5081,37.566,699500.0
2013-01-15 09:30:00,51.63,51.75,51.5,51.61,149000.0,37.3706,37.4574,37.2765,37.3561,149000.0
2013-01-15 09:40:00,51.61,51.68,51.54,51.55,88500.0,37.3561,37.4068,37.3054,37.3127,88500.0
2013-01-15 09:50:00,51.54,51.6,51.5,51.6,255300.0,37.3054,37.3489,37.2765,37.3489,255300.0
2013-01-15 10:00:00,51.6,51.7,51.59,51.59,139800.0,37.3489,37.4212,37.3416,37.3416,139800.0
2013-01-15 10:10:00,51.59,51.66,51.59,51.61,112200.0,37.3416,37.3923,37.3416,37.3561,112200.0
2013-01-15 10:20:00,51.61,51.62,51.54,51.56,196900.0,37.3561,37.3633,37.3054,37.3199,196900.0
2013-01-15 10:30:00,51.55,51.63,51.55,51.58,237200.0,37.3127,37.3706,37.3127,37.3344,237200.0
2013-01-15 10:40:00,51.59,51.6,51.54,51.54,75700.0,37.3416,37.3489,37.3054,37.3054,75700.0
2013-01-15 10:50:00,51.54,51.55,51.51,51.53,116000.0,37.3054,37.3127,37.2837,37.2982,116000.0
2013-01-15 11:00:00,51.53,51.53,51.49,51.5,206100.0,37.2982,37.2982,37.2692,37.2765,206100.0
2013-01-15 11:10:00,51.5,51.51,51.45,51.46,103700.0,37.2765,37.2837,37.2403,37.2475,103700.0
2013-01-15 11:20:00,51.47,51.51,51.46,51.47,87300.0,37.2548,37.2837,37.2475,37.2548,87300.0
2013-01-15 11:30:00,51.48,51.6,51.48,51.59,246200.0,37.262,37.3489,37.262,37.3416,246200.0
2013-01-15 11:40:00,51.59,51.62,51.57,51.61,96100.0,37.3416,37.3633,37.3271,37.3561,96100.0
2013-01-15 11:50:00,51.62,51.63,51.59,51.61,77700.0,37.3633,37.3706,37.3416,37.3561,77700.0
2013-01-15 12:00:00,51.6,51.62,51.59,51.59,36300.0,37.3489,37.3633,37.3416,37.3416,36300.0
2013-01-15 12:10:00,51.6,51.61,51.57,51.61,59000.0,37.3489,37.3561,37.3271,37.3561,59000.0
2013-01-15 12:20:00,51.6,51.72,51.59,51.69,161200.0,37.3489,37.4357,37.3416,37.414,161200.0
2013-01-15 12:30:00,51.69,51.77,51.69,51.7,84100.0,37.414,37.4719,37.414,37.4212,84100.0
2013-01-15 12:40:00,51.71,51.74,51.68,51.69,65600.0,37.4285,37.4502,37.4068,37.414,65600.0
2013-01-15 12:50:00,51.69,51.69,51.6,51.61,45100.0,37.414,37.414,37.3489,37.3561,45100.0
2013-01-15 13:00:00,51.61,51.63,51.61,51.61,44800.0,37.3561,37.3706,37.3561,37.3561,44800.0
2013-01-15 13:10:00,51.61,51.62,51.59,51.6,65800.0,37.3561,37.3633,37.3416,37.3489,65800.0
2013-01-15 13:20:00,51.59,51.61,51.59,51.59,63000.0,37.3416,37.3561,37.3416,37.3416,63000.0
2013-01-15 13:30:00,51.6,51.6,51.58,51.59,46600.0,37.3489,37.3489,37.3344,37.3416,46600.0
2013-01-15 13:40:00,51.6,51.6,51.52,51.53,144300.0,37.3489,37.3489,37.2909,37.2982,144300.0
2013-01-15 13:50:00,51.53,51.53,51.45,51.46,187700.0,37.2982,37.2982,37.2403,37.2475,187700.0
2013-01-15 14:00:00,51.46,51.47,51.43,51.46,72000.0,37.2475,37.2548,37.2258,37.2475,72000.0
2013-01-15 14:10:00,51.46,51.53,51.45,51.53,45700.0,37.2475,37.2982,37.2403,37.2982,45700.0
2013-01-15 14:20:00,51.52,51.53,51.46,51.47,76500.0,37.2909,37.2982,37.2475,37.2548,76500.0
2013-01-15 14:30:00,51.48,51.54,51.47,51.53,77200.0,37.262,37.3054,37.2548,37.2982,77200.0
2013-01-15 14:40:00,51.53,51.56,51.53,51.54,84900.0,37.2982,37.3199,37.2982,37.3054,84900.0
2013-01-15 14:50:00,51.55,51.58,51.53,51.55,108100.0,37.3127,37.3344,37.2982,37.3127,108100.0
2013-01-15 15:00:00,51.55,51.58,51.54,51.57,149700.0,37.3127,37.3344,37.3054,37.3271,149700.0
2013-01-15 15:10:00,51.57,51.6,51.55,51.58,141300.0,37.3271,37.3489,37.3127,37.3344,141300.0
2013-01-15 15:20:00,51.57,51.62,51.57,51.61,153700.0,37.3271,37.3633,37.3271,37.3561,153700.0
2013-01-15 15:30:00,51.61,51.72,51.61,51.69,202600.0,37.3561,37.4357,37.3561,37.414,202600.0
2013-01-15 15:40:00,51.69,51.75,51.68,51.73,167500.0,37.414,37.4574,37.4068,37.443,167500.0
2013-01-15 15:50:00,51.72,51.8,51.71,51.78,427900.0,37.4357,37.4936,37.4285,37.4791,427900.0
2013-01-16 09:30:00,51.67,51.77,51.57,51.75,99100.0,37.3995,37.4719,37.3271,37.4574,99100.0
2013-01-16 09:40:00,51.75,51.8,51.69,51.72,121400.0,37.4574,37.4936,37.414,37.4357,121400.0
2013-01-16 09:50:00,51.72,51.8,51.63,51.67,396900.0,37.4357,37.4936,37.3706,37.3995,396900.0
2013-01-16 10:00:00,51.67,51.78,51.66,51.76,81600.0,37.3995,37.4791,37.3923,37.4647,81600.0
2013-01-16 10:10:00,51.77,51.8,51.72,51.78,87200.0,37.4719,37.4936,37.4357,37.4791,87200.0
2013-01-16 10:20:00,51.79,51.86,51.77,51.86,134200.0,37.4864,37.537,37.4719,37.537,134200.0
2013-01-16 10:30:00,51.86,51.87,51.81,51.87,71500.0,37.537,37.5443,37.5009,37.5443,71500.0
2013-01-16 10:40:00,51.87,51.91,51.8,51.88,66600.0,37.5443,37.5732,37.4936,37.5515,66600.0
2013-01-16 10:50:00,51.89,51.91,51.85,51.87,63000.0,37.5588,37.5732,37.5298,37.5443,63000.0
2013-01-16 11:00:00,51.87,51.92,51.84,51.91,166200.0,37.5443,37.5805,37.5226,37.5732,166200.0
2013-01-16 11:10:00,51.93,51.95,51.88,51.9,87900.0,37.5877,37.6022,37.5515,37.566,87900.0
2013-01-16 11:20:00,51.91,51.95,51.88,51.88,63500.0,37.5732,37.6022,37.5515,37.5515,63500.0
2013-01-16 11:30:00,51.88,51.92,51.88,51.89,62300.0,37.5515,37.5805,37.5515,37.5588,62300.0
2013-01-16 11:40:00,51.9,51.9,51.83,51.83,63900.0,37.566,37.566,37.5153,37.5153,63900.0
2013-01-16 11:50:00,51.84,51.87,51.82,51.84,59900.0,37.5226,37.5443,37.5081,37.5226,59900.0
2013-01-16 12:00:00,51.84,51.84,51.81,51.84,30600.0,37.5226,37.5226,37.5009,37.5226,30600.0
2013-01-16 12:10:00,51.84,51.85,51.79,51.8,34000.0,37.5226,37.5298,37.4864,37.4936,34000.0
2013-01-16 12:20:00,51.8,51.8,51.76,51.79,37000.0,37.4936,37.4936,37.4647,37.4864,37000.0
2013-01-16 12:30:00,51.78,51.82,51.76,51.82,53200.0,37.4791,37.5081,37.4647,37.5081,53200.0
2013-01-16 12:40:00,51.82,51.84,51.8,51.84,36600.0,37.5081,37.5226,37.4936,37.5226,36600.0
2013-01-16 12:50:00,51.84,51.85,51.82,51.84,76000.0,37.5226,37.5298,37.5081,37.5226,76000.0
2013-01-16 13:00:00,51.84,51.86,51.83,51.84,88600.0,37.5226,37.537,37.5153,37.5226,88600.0
2013-01-16 13:10:00,51.84,51.88,51.83,51.88,41700.0,37.5226,37.5515,37.5153,37.5515,41700.0
2013-01-16 13:20:00,51.88,51.9,51.84,51.88,69500.0,37.5515,37.566,37.5226,37.5515,69500.0
2013-01-16 13:30:00,51.88,51.92,51.86,51.91,75400.0,37.5515,37.5805,37.537,37.5732,75400.0
2013-01-16 13:40:00,51.91,51.93,51.86,51.89,56800.0,37.5732,37.5877,37.537,37.5588,56800.0
2013-01-16 13:50:00,51.89,51.89,51.84,51.84,32100.0,37.5588,37.5588,37.5226,37.5226,32100.0
2013-01-16 14:00:00,51.84,51.86,51.82,51.83,164500.0,37.5226,37.537,37.5081,37.5153,164500.0
2013-01-16 14:10:00,51.83,51.85,51.83,51.83,42500.0,37.5153,37.5298,37.5153,37.5153,42500.0
2013-01-16 14:20:00,51.84,51.86,51.82,51.85,133400.0,37.5226,37.537,37.5081,37.5298,133400.0
2013-01-16 14:30:00,51.85,51.85,51.79,51.8,72500.0,37.5298,37.5298,37.4864,37.4936,72500.0
2013-01-16 14:40:00,51.8,51.85,51.79,51.84,49700.0,37.4936,37.5298,37.4864,37.5226,49700.0
2013-01-16 14:50:00,51.85,51.85,51.84,51.84,27900.0,37.5298,37.5298,37.5226,37.5226,27900.0
2013-01-16 15:00:00,51.85,51.86,51.81,51.85,84800.0,37.5298,37.537,37.5009,37.5298,84800.0
2013-01-16 15:10:00,51.85,51.85,51.81,51.82,69600.0,37.5298,37.5298,37.5009,37.5081,69600.0
2013-01-16 15:20:00,51.82,51.83,51.75,51.76,118600.0,37.5081,37.5153,37.4574,37.4647,118600.0
2013-01-16 15:30:00,51.76,51.78,51.75,51.76,148700.0,37.4647,37.4791,37.4574,37.4647,148700.0
2013-01-16 15:40:00,51.77,51.79,51.75,51.76,161800.0,37.4719,37.4864,37.4574,37.4647,161800.0
2013-01-16 15:50:00,51.77,51.78,51.7,51.75,421900.0,37.4719,37.4791,37.4212,37.4574,421900.0
2013-01-17 09:30:00,51.87,52.0,51.78,51.85,167700.0,37.5443,37.6384,37.4791,37.5298,167700.0
2013-01-17 09:40:00,51.85,51.86,51.68,51.72,278900.0,37.5298,37.537,37.4068,37.4357,278900.0
2013-01-17 09:50:00,51.73,52.0,51.73,51.98,81500.0,37.443,37.6384,37.443,37.6239,81500.0
2013-01-17 10:00:00,51.98,52.03,51.94,52.0,305200.0,37.6239,37.6601,37.595,37.6384,305200.0
2013-01-17 10:10:00,52.0,52.01,51.96,51.97,434700.0,37.6384,37.6456,37.6094,37.6167,434700.0
2013-01-17 10:20:00,51.97,52.02,51.97,52.01,152600.0,37.6167,37.6529,37.6167,37.6456,152600.0
2013-01-17 10:30:00,52.0,52.03,51.97,52.01,297000.0,37.6384,37.6601,37.6167,37.6456,297000.0
2013-01-17 10:40:00,52.01,52.08,52.0,52.04,323900.0,37.6456,37.6963,37.6384,37.6673,323900.0
2013-01-17 10:50:00,52.05,52.09,52.03,52.09,130700.0,37.6746,37.7035,37.6601,37.7035,130700.0
2013-01-17 11:00:00,52.09,52.15,52.08,52.13,86500.0,37.7035,37.747,37.6963,37.7325,86500.0
2013-01-17 11:10:00,52.13,52.17,52.11,52.12,186200.0,37.7325,37.7614,37.718,37.7252,186200.0
2013-01-17 11:20:00,52.13,52.15,52.09,52.15,98000.0,37.7325,37.747,37.7035,37.747,98000.0
2013-01-17 11:30:00,52.15,52.16,52.13,52.15,123300.0,37.747,37.7542,37.7325,37.747,123300.0
2013-01-17 11:40:00,52.15,52.15,52.1,52.11,346500.0,37.747,37.747,37.7108,37.718,346500.0
2013-01-17 11:50:00,52.1,52.11,52.05,52.05,101700.0,37.7108,37.718,37.6746,37.6746,101700.0
2013-01-17 12:00:00,52.05,52.05,52.01,52.02,66200.0,37.6746,37.6746,37.6456,37.6529,66200.0
2013-01-17 12:10:00,52.02,52.11,52.01,52.11,97100.0,37.6529,37.718,37.6456,37.718,97100.0
2013-01-17 12:20:00,52.13,52.24,52.12,52.24,75700.0,37.7325,37.8121,37.7252,37.8121,75700.0
2013-01-17 12:30:00,52.23,52.33,52.23,52.3,74300.0,37.8049,37.8772,37.8049,37.8555,74300.0
2013-01-17 12:40:00,52.3,52.3,52.16,52.2,194400.0,37.8555,37.8555,37.7542,37.7831,194400.0
2013-01-17 12:50:00,52.2,52.22,52.2,52.21,38200.0,37.7831,37.7976,37.7831,37.7904,38200.0
2013-01-17 13:00:00,52.22,52.23,52.17,52.2,53400.0,37.7976,37.8049,37.7614,37.7831,53400.0
2013-01-17 13:10:00,52.21,52.25,52.19,52.21,53100.0,37.7904,37.8193,37.7759,37.7904,53100.0
2013-01-17 13:20:00,52.2,52.21,52.16,52.2,45000.0,37.7831,37.7904,37.7542,37.7831,45000.0
2013-01-17 13:30:00,52.2,52.21,52.19,52.2,33200.0,37.7831,37.7904,37.7759,37.7831,33200.0
2013-01-17 13:40:00,52.21,52.29,52.21,52.27,157600.0,37.7904,37.8483,37.7904,37.8338,157600.0
2013-01-17 13:50:00,52.27,52.34,52.26,52.31,64400.0,37.8338,37.8845,37.8266,37.8628,64400.0
2013-01-17 14:00:00,52.32,52.35,52.31,52.33,48400.0,37.87,37.8917,37.8628,37.8772,48400.0
2013-01-17 14:10:00,52.32,52.38,52.32,52.36,46100.0,37.87,37.9134,37.87,37.899,46100.0
2013-01-17 14:20:00,52.35,52.42,52.35,52.38,46200.0,37.8917,37.9424,37.8917,37.9134,46200.0
2013-01-17 14:30:00,52.38,52.39,52.31,52.32,92500.0,37.9134,37.9207,37.8628,37.87,92500.0
2013-01-17 14:40:00,52.32,52.33,52.27,52.27,94100.0,37.87,37.8772,37.8338,37.8338,94100.0
2013-01-17 14:50:00,52.28,52.32,52.27,52.3,72800.0,37.841,37.87,37.8338,37.8555,72800.0
2013-01-17 15:00:00,52.3,52.3,52.27,52.29,90500.0,37.8555,37.8555,37.8338,37.8483,90500.0
2013-01-17 15:10:00,52.29,52.3,52.23,52.23,59700.0,37.8483,37.8555,37.8049,37.8049,59700.0
2013-01-17 15:20:00,52.23,52.3,52.19,52.3,135700.0,37.8049,37.8555,37.7759,37.8555,135700.0
2013-01-17 15:30:00,52.3,52.3,52.23,52.25,285300.0,37.8555,37.8555,37.8049,37.8193,285300.0
2013-01-17 15:40:00,52.25,52.27,52.19,52.25,237900.0,37.8193,37.8338,37.7759,37.8193,237900.0
2013-01-17 15:50:00,52.26,52.26,52.17,52.18,381100.0,37.8266,37.8266,37.7614,37.7687,381100.0
2013-01-18 09:30:00,52.33,52.35,52.1,52.17,1066400.0,37.8772,37.8917,37.7108,37.7614,1066400.0
2013-01-18 09:40:00,52.2,52.2,52.01,52.08,156100.0,37.7831,37.7831,37.6456,37.6963,156100.0
2013-01-18 09:50:00,52.09,52.15,52.01,52.14,93300.0,37.7035,37.747,37.6456,37.7397,93300.0
2013-01-18 10:00:00,52.15,52.25,52.07,52.07,184700.0,37.747,37.8193,37.689,37.689,184700.0
2013-01-18 10:10:00,52.07,52.15,52.04,52.14,94300.0,37.689,37.747,37.6673,37.7397,94300.0
2013-01-18 10:20:00,52.14,52.22,52.09,52.1,114500.0,37.7397,37.7976,37.7035,37.7108,114500.0
2013-01-18 10:30:00,52.09,52.09,52.0,52.01,79600.0,37.7035,37.7035,37.6384,37.6456,79600.0
2013-01-18 10:40:00,52.01,52.09,52.0,52.09,58200.0,37.6456,37.7035,37.6384,37.7035,58200.0
2013-01-18 10:50:00,52.09,52.1,52.02,52.03,104100.0,37.7035,37.7108,37.6529,37.6601,104100.0
2013-01-18 11:00:00,52.03,52.05,51.97,51.99,101000.0,37.6601,37.6746,37.6167,37.6311,101000.0
2013-01-18 11:10:00,51.99,52.01,51.96,51.98,180400.0,37.6311,37.6456,37.6094,37.6239,180400.0
2013-01-18 11:20:00,51.98,52.01,51.96,51.99,63100.0,37.6239,37.6456,37.6094,37.6311,63100.0
2013-01-18 11:30:00,51.99,52.01,51.96,51.98,74500.0,37.6311,37.6456,37.6094,37.6239,74500.0
2013-01-18 11:40:00,51.97,51.97,51.9,51.9,121700.0,37.6167,37.6167,37.566,37.566,121700.0
2013-01-18 11:50:00,51.91,51.94,51.89,51.91,79700.0,37.5732,37.595,37.5588,37.5732,79700.0
2013-01-18 12:00:00,51.9,51.96,51.9,51.95,72000.0,37.566,37.6094,37.566,37.6022,72000.0
2013-01-18 12:10:00,51.94,51.97,51.94,51.96,54900.0,37.595,37.6167,37.595,37.6094,54900.0
2013-01-18 12:20:00,51.95,52.0,51.95,51.98,69300.0,37.6022,37.6384,37.6022,37.6239,69300.0
2013-01-18 12:30:00,51.98,52.01,51.93,51.99,145800.0,37.6239,37.6456,37.5877,37.6311,145800.0
2013-01-18 12:40:00,52.0,52.02,51.97,51.99,131500.0,37.6384,37.6529,37.6167,37.6311,131500.0
2013-01-18 12:50:00,51.98,52.06,51.97,52.0,100000.0,37.6239,37.6818,37.6167,37.6384,100000.0
2013-01-18 13:00:00,52.01,52.02,51.99,52.0,111400.0,37.6456,37.6529,37.6311,37.6384,111400.0
2013-01-18 13:10:00,51.99,52.04,51.99,52.02,84800.0,37.6311,37.6673,37.6311,37.6529,84800.0
2013-01-18 13:20:00,52.01,52.02,51.99,51.99,80400.0,37.6456,37.6529,37.6311,37.6311,80400.0
2013-01-18 13:30:00,52.0,52.05,51.99,52.0,103200.0,37.6384,37.6746,37.6311,37.6384,103200.0
2013-01-18 13:40:00,52.0,52.01,51.99,52.0,57600.0,37.6384,37.6456,37.6311,37.6384,57600.0
2013-01-18 13:50:00,52.0,52.01,52.0,52.0,29900.0,37.6384,37.6456,37.6384,37.6384,29900.0
2013-01-18 14:00:00,52.01,52.07,52.01,52.05,70900.0,37.6456,37.689,37.6456,37.6746,70900.0
2013-01-18 14:10:00,52.04,52.07,52.02,52.03,58600.0,37.6673,37.689,37.6529,37.6601,58600.0
2013-01-18 14:20:00,52.02,52.07,52.01,52.05,71200.0,37.6529,37.689,37.6456,37.6746,71200.0
2013-01-18 14:30:00,52.05,52.08,52.03,52.06,60300.0,37.6746,37.6963,37.6601,37.6818,60300.0
2013-01-18 14:40:00,52.06,52.08,52.02,52.03,61600.0,37.6818,37.6963,37.6529,37.6601,61600.0
2013-01-18 14:50:00,52.02,52.03,52.0,52.01,58700.0,37.6529,37.6601,37.6384,37.6456,58700.0
2013-01-18 15:00:00,52.01,52.03,52.0,52.0,85700.0,37.6456,37.6601,37.6384,37.6384,85700.0
2013-01-18 15:10:00,52.0,52.01,51.97,51.98,87300.0,37.6384,37.6456,37.6167,37.6239,87300.0
2013-01-18 15:20:00,51.97,51.99,51.97,51.97,79300.0,37.6167,37.6311,37.6167,37.6167,79300.0
2013-01-18 15:30:00,51.97,52.0,51.94,51.98,268600.0,37.6167,37.6384,37.595,37.6239,268600.0
2013-01-18 15:40:00,51.98,52.02,51.96,52.02,228600.0,37.6239,37.6529,37.6094,37.6529,228600.0
2013-01-18 15:50:00,52.02,52.1,51.99,52.09,471500.0,37.6529,37.7108,37.6311,37.7035,471500.0
2013-01-22 09:30:00,51.84,51.91,51.65,51.87,254600.0,37.6846,37.7355,37.5465,37.7064,254600.0
2013-01-22 09:40:00,51.87,52.01,51.87,51.99,135900.0,37.7064,37.8082,37.7064,37.7936,135900.0
2013-01-22 09:50:00,52.01,52.07,51.99,52.03,143800.0,37.8082,37.8518,37.7936,37.8227,143800.0
2013-01-22 10:00:00,52.02,52.02,51.95,52.01,110500.0,37.8154,37.8154,37.7645,37.8082,110500.0
2013-01-22 10:10:00,52.01,52.05,51.96,52.05,103500.0,37.8082,37.8372,37.7718,37.8372,103500.0
2013-01-22 10:20:00,52.05,52.08,52.01,52.06,169300.0,37.8372,37.8591,37.8082,37.8445,169300.0
2013-01-22 10:30:00,52.05,52.06,52.02,52.05,142100.0,37.8372,37.8445,37.8154,37.8372,142100.0
2013-01-22 10:40:00,52.05,52.08,52.01,52.07,110300.0,37.8372,37.8591,37.8082,37.8518,110300.0
2013-01-22 10:50:00,52.08,52.14,52.07,52.14,116500.0,37.8591,37.9027,37.8518,37.9027,116500.0
2013-01-22 11:00:00,52.14,52.18,52.11,52.18,135700.0,37.9027,37.9317,37.8809,37.9317,135700.0
2013-01-22 11:10:00,52.18,52.26,52.16,52.26,148800.0,37.9317,37.9899,37.9172,37.9899,148800.0
2013-01-22 11:20:00,52.25,52.3,52.24,52.3,146600.0,37.9826,38.019,37.9754,38.019,146600.0
2013-01-22 11:30:00,52.3,52.31,52.21,52.22,120300.0,38.019,38.0262,37.9536,37.9608,120300.0
2013-01-22 11:40:00,52.22,52.26,52.22,52.22,68700.0,37.9608,37.9899,37.9608,37.9608,68700.0
2013-01-22 11:50:00,52.23,52.26,52.23,52.25,87200.0,37.9681,37.9899,37.9681,37.9826,87200.0
2013-01-22 12:00:00,52.24,52.33,52.24,52.33,140300.0,37.9754,38.0408,37.9754,38.0408,140300.0
2013-01-22 12:10:00,52.33,52.39,52.3,52.32,111000.0,38.0408,38.0844,38.019,38.0335,111000.0
2013-01-22 12:20:00,52.33,52.33,52.26,52.27,71900.0,38.0408,38.0408,37.9899,37.9972,71900.0
2013-01-22 12:30:00,52.26,52.27,52.22,52.22,134700.0,37.9899,37.9972,37.9608,37.9608,134700.0
2013-01-22 12:40:00,52.23,52.26,52.18,52.19,84200.0,37.9681,37.9899,37.9317,37.939,84200.0
2013-01-22 12:50:00,52.19,52.21,52.15,52.16,149900.0,37.939,37.9536,37.9099,37.9172,149900.0
2013-01-22 13:00:00,52.16,52.23,52.15,52.23,61900.0,37.9172,37.9681,37.9099,37.9681,61900.0
2013-01-22 13:10:00,52.23,52.26,52.2,52.22,57500.0,37.9681,37.9899,37.9463,37.9608,57500.0
2013-01-22 13:20:00,52.22,52.22,52.15,52.16,69100.0,37.9608,37.9608,37.9099,37.9172,69100.0
2013-01-22 13:30:00,52.16,52.16,52.04,52.05,139400.0,37.9172,37.9172,37.83,37.8372,139400.0
2013-01-22 13:40:00,52.04,52.16,52.02,52.16,185500.0,37.83,37.9172,37.8154,37.9172,185500.0
2013-01-22 13:50:00,52.16,52.17,52.11,52.11,111000.0,37.9172,37.9245,37.8809,37.8809,111000.0
2013-01-22 14:00:00,52.12,52.18,52.11,52.14,98100.0,37.8881,37.9317,37.8809,37.9027,98100.0
2013-01-22 14:10:00,52.14,52.15,52.12,52.13,66000.0,37.9027,37.9099,37.8881,37.8954,66000.0
2013-01-22 14:20:00,52.14,52.14,52.01,52.02,268000.0,37.9027,37.9027,37.8082,37.8154,268000.0
2013-01-22 14:30:00,52.02,52.04,51.95,51.97,197700.0,37.8154,37.83,37.7645,37.7791,197700.0
2013-01-22 14:40:00,51.97,52.02,51.96,52.01,118000.0,37.7791,37.8154,37.7718,37.8082,118000.0
2013-01-22 14:50:00,52.02,52.04,52.01,52.02,105300.0,37.8154,37.83,37.8082,37.8154,105300.0
2013-01-22 15:00:00,52.03,52.05,51.97,51.98,255100.0,37.8227,37.8372,37.7791,37.7864,255100.0
2013-01-22 15:10:00,51.99,52.01,51.96,52.01,162000.0,37.7936,37.8082,37.7718,37.8082,162000.0
2013-01-22 15:20:00,52.01,52.01,51.97,51.98,175100.0,37.8082,37.8082,37.7791,37.7864,175100.0
2013-01-22 15:30:00,51.99,52.03,51.98,51.99,285100.0,37.7936,37.8227,37.7864,37.7936,285100.0
2013-01-22 15:40:00,52.0,52.04,51.99,52.04,337300.0,37.8009,37.83,37.7936,37.83,337300.0
2013-01-22 15:50:00,52.03,52.12,52.03,52.1,373700.0,37.8227,37.8881,37.8227,37.8736,373700.0
2013-01-23 09:30:00,51.92,52.44,51.92,52.16,309300.0,37.7427,38.1207,37.7427,37.9172,309300.0
2013-01-23 09:40:00,52.16,52.21,52.04,52.05,114300.0,37.9172,37.9536,37.83,37.8372,114300.0
2013-01-23 09:50:00,52.05,52.1,51.96,52.0,116000.0,37.8372,37.8736,37.7718,37.8009,116000.0
2013-01-23 10:00:00,51.99,52.0,51.98,51.99,92100.0,37.7936,37.8009,37.7864,37.7936,92100.0
2013-01-23 10:10:00,51.99,52.09,51.98,52.09,100600.0,37.7936,37.8663,37.7864,37.8663,100600.0
2013-01-23 10:20:00,52.09,52.11,52.0,52.0,71700.0,37.8663,37.8809,37.8009,37.8009,71700.0
2013-01-23 10:30:00,52.01,52.09,51.98,52.08,86100.0,37.8082,37.8663,37.7864,37.8591,86100.0
2013-01-23 10:40:00,52.08,52.13,52.06,52.12,57200.0,37.8591,37.8954,37.8445,37.8881,57200.0
2013-01-23 10:50:00,52.11,52.18,52.11,52.18,71000.0,37.8809,37.9317,37.8809,37.9317,71000.0
2013-01-23 11:00:00,52.17,52.26,52.17,52.26,124100.0,37.9245,37.9899,37.9245,37.9899,124100.0
2013-01-23 11:10:00,52.25,52.32,52.25,52.32,95800.0,37.9826,38.0335,37.9826,38.0335,95800.0
2013-01-23 11:20:00,52.31,52.36,52.29,52.3,108900.0,38.0262,38.0626,38.0117,38.019,108900.0
2013-01-23 11:30:00,52.29,52.37,52.29,52.37,78400.0,38.0117,38.0699,38.0117,38.0699,78400.0
2013-01-23 11:40:00,52.37,52.38,52.35,52.35,71400.0,38.0699,38.0771,38.0553,38.0553,71400.0
2013-01-23 11:50:00,52.35,52.41,52.34,52.4,88100.0,38.0553,38.0989,38.0481,38.0917,88100.0
2013-01-23 12:00:00,52.39,52.43,52.39,52.41,81800.0,38.0844,38.1135,38.0844,38.0989,81800.0
2013-01-23 12:10:00,52.41,52.42,52.39,52.4,90500.0,38.0989,38.1062,38.0844,38.0917,90500.0
2013-01-23 12:20:00,52.39,52.41,52.39,52.39,98800.0,38.0844,38.0989,38.0844,38.0844,98800.0
2013-01-23 12:30:00,52.4,52.41,52.39,52.39,73400.0,38.0917,38.0989,38.0844,38.0844,73400.0
2013-01-23 12:40:00,52.4,52.45,52.39,52.43,70900.0,38.0917,38.128,38.0844,38.1135,70900.0
2013-01-23 12:50:00,52.43,52.48,52.4,52.48,112400.0,38.1135,38.1498,38.0917,38.1498,112400.0
2013-01-23 13:00:00,52.48,52.49,52.47,52.49,54400.0,38.1498,38.1571,38.1426,38.1571,54400.0
2013-01-23 13:10:00,52.48,52.5,52.47,52.48,76800.0,38.1498,38.1644,38.1426,38.1498,76800.0
2013-01-23 13:20:00,52.48,52.5,52.48,52.48,71100.0,38.1498,38.1644,38.1498,38.1498,71100.0
2013-01-23 13:30:00,52.48,52.5,52.48,52.5,57700.0,38.1498,38.1644,38.1498,38.1644,57700.0
2013-01-23 13:40:00,52.5,52.51,52.49,52.5,63300.0,38.1644,38.1716,38.1571,38.1644,63300.0
2013-01-23 13:50:00,52.51,52.51,52.42,52.44,118000.0,38.1716,38.1716,38.1062,38.1207,118000.0
2013-01-23 14:00:00,52.44,52.45,52.42,52.43,59900.0,38.1207,38.128,38.1062,38.1135,59900.0
2013-01-23 14:10:00,52.43,52.48,52.42,52.48,78200.0,38.1135,38.1498,38.1062,38.1498,78200.0
2013-01-23 14:20:00,52.47,52.48,52.45,52.47,64300.0,38.1426,38.1498,38.128,38.1426,64300.0
2013-01-23 14:30:00,52.48,52.49,52.44,52.48,65000.0,38.1498,38.1571,38.1207,38.1498,65000.0
2013-01-23 14:40:00,52.49,52.49,52.47,52.47,57700.0,38.1571,38.1571,38.1426,38.1426,57700.0
2013-01-23 14:50:00,52.47,52.55,52.47,52.55,95400.0,38.1426,38.2007,38.1426,38.2007,95400.0
2013-01-23 15:00:00,52.54,52.58,52.51,52.57,101500.0,38.1934,38.2225,38.1716,38.2153,101500.0
2013-01-23 15:10:00,52.58,52.59,52.52,52.52,99600.0,38.2225,38.2298,38.1789,38.1789,99600.0
2013-01-23 15:20:00,52.52,52.54,52.51,52.52,114700.0,38.1789,38.1934,38.1716,38.1789,114700.0
2013-01-23 15:30:00,52.52,52.58,52.52,52.58,146000.0,38.1789,38.2225,38.1789,38.2225,146000.0
2013-01-23 15:40:00,52.57,52.61,52.53,52.59,294400.0,38.2153,38.2443,38.1862,38.2298,294400.0
2013-01-23 15:50:00,52.59,52.63,52.58,52.6,344600.0,38.2298,38.2589,38.2225,38.2371,344600.0
2013-01-24 09:30:00,52.6,52.73,52.55,52.59,232300.0,38.2371,38.3316,38.2007,38.2298,232300.0
2013-01-24 09:40:00,52.6,52.73,52.6,52.61,187200.0,38.2371,38.3316,38.2371,38.2443,187200.0
2013-01-24 09:50:00,52.62,52.63,52.56,52.57,200800.0,38.2516,38.2589,38.208,38.2153,200800.0
2013-01-24 10:00:00,52.57,52.6,52.52,52.59,199800.0,38.2153,38.2371,38.1789,38.2298,199800.0
2013-01-24 10:10:00,52.6,52.61,52.54,52.56,126000.0,38.2371,38.2443,38.1934,38.208,126000.0
2013-01-24 10:20:00,52.56,52.56,52.47,52.49,103500.0,38.208,38.208,38.1426,38.1571,103500.0
2013-01-24 10:30:00,52.48,52.51,52.45,52.46,152800.0,38.1498,38.1716,38.128,38.1353,152800.0
2013-01-24 10:40:00,52.45,52.51,52.43,52.47,198200.0,38.128,38.1716,38.1135,38.1426,198200.0
2013-01-24 10:50:00,52.47,52.47,52.38,52.38,68900.0,38.1426,38.1426,38.0771,38.0771,68900.0
2013-01-24 11:00:00,52.39,52.39,52.31,52.33,153800.0,38.0844,38.0844,38.0262,38.0408,153800.0
2013-01-24 11:10:00,52.33,52.33,52.29,52.32,258900.0,38.0408,38.0408,38.0117,38.0335,258900.0
2013-01-24 11:20:00,52.32,52.45,52.31,52.42,121500.0,38.0335,38.128,38.0262,38.1062,121500.0
2013-01-24 11:30:00,52.43,52.5,52.42,52.48,77900.0,38.1135,38.1644,38.1062,38.1498,77900.0
2013-01-24 11:40:00,52.48,52.49,52.42,52.42,85500.0,38.1498,38.1571,38.1062,38.1062,85500.0
2013-01-24 11:50:00,52.43,52.43,52.33,52.4,418100.0,38.1135,38.1135,38.0408,38.0917,418100.0
2013-01-24 12:00:00,52.4,52.4,52.31,52.32,119300.0,38.0917,38.0917,38.0262,38.0335,119300.0
2013-01-24 12:10:00,52.31,52.32,52.26,52.27,93700.0,38.0262,38.0335,37.9899,37.9972,93700.0
2013-01-24 12:20:00,52.27,52.27,52.21,52.23,55000.0,37.9972,37.9972,37.9536,37.9681,55000.0
2013-01-24 12:30:00,52.22,52.23,52.14,52.14,91400.0,37.9608,37.9681,37.9027,37.9027,91400.0
2013-01-24 12:40:00,52.13,52.24,52.13,52.17,58600.0,37.8954,37.9754,37.8954,37.9245,58600.0
2013-01-24 12:50:00,52.17,52.19,52.1,52.11,71700.0,37.9245,37.939,37.8736,37.8809,71700.0
2013-01-24 13:00:00,52.11,52.18,52.11,52.18,57800.0,37.8809,37.9317,37.8809,37.9317,57800.0
2013-01-24 13:10:00,52.17,52.22,52.16,52.22,114700.0,37.9245,37.9608,37.9172,37.9608,114700.0
2013-01-24 13:20:00,52.22,52.28,52.21,52.26,66900.0,37.9608,38.0044,37.9536,37.9899,66900.0
2013-01-24 13:30:00,52.25,52.27,52.21,52.24,48700.0,37.9826,37.9972,37.9536,37.9754,48700.0
2013-01-24 13:40:00,52.24,52.24,52.2,52.2,60500.0,37.9754,37.9754,37.9463,37.9463,60500.0
2013-01-24 13:50:00,52.2,52.26,52.19,52.24,94200.0,37.9463,37.9899,37.939,37.9754,94200.0
2013-01-24 14:00:00,52.25,52.28,52.22,52.28,37700.0,37.9826,38.0044,37.9608,38.0044,37700.0
2013-01-24 14:10:00,52.28,52.29,52.23,52.25,67500.0,38.0044,38.0117,37.9681,37.9826,67500.0
2013-01-24 14:20:00,52.25,52.29,52.25,52.27,74100.0,37.9826,38.0117,37.9826,37.9972,74100.0
2013-01-24 14:30:00,52.27,52.33,52.24,52.24,95500.0,37.9972,38.0408,37.9754,37.9754,95500.0
2013-01-24 14:40:00,52.24,52.25,52.17,52.2,257700.0,37.9754,37.9826,37.9245,37.9463,257700.0
2013-01-24 14:50:00,52.2,52.2,52.08,52.08,124300.0,37.9463,37.9463,37.8591,37.8591,124300.0
2013-01-24 15:00:00,52.09,52.14,52.05,52.11,258500.0,37.8663,37.9027,37.8372,37.8809,258500.0
2013-01-24 15:10:00,52.12,52.19,52.1,52.16,138000.0,37.8881,37.939,37.8736,37.9172,138000.0
2013-01-24 15:20:00,52.15,52.16,52.09,52.1,201500.0,37.9099,37.9172,37.8663,37.8736,201500.0
2013-01-24 15:30:00,52.1,52.26,52.09,52.18,279300.0,37.8736,37.9899,37.8663,37.9317,279300.0
2013-01-24 15:40:00,52.18,52.2,52.08,52.13,302100.0,37.9317,37.9463,37.8591,37.8954,302100.0
2013-01-24 15:50:00,52.13,52.16,52.04,52.06,577700.0,37.8954,37.9172,37.83,37.8445,577700.0
2013-01-25 09:30:00,52.32,52.42,52.06,52.06,246300.0,38.0335,38.1062,37.8445,37.8445,246300.0
2013-01-25 09:40:00,52.06,52.08,51.83,51.89,320300.0,37.8445,37.8591,37.6773,37.7209,320300.0
2013-01-25 09:50:00,51.89,51.96,51.8,51.8,214900.0,37.7209,37.7718,37.6555,37.6555,214900.0
2013-01-25 10:00:00,51.81,51.83,51.66,51.73,299600.0,37.6628,37.6773,37.5537,37.6046,299600.0
2013-01-25 10:10:00,51.72,51.78,51.7,51.74,204100.0,37.5974,37.641,37.5828,37.6119,204100.0
2013-01-25 10:20:00,51.74,51.79,51.72,51.73,226600.0,37.6119,37.6482,37.5974,37.6046,226600.0
2013-01-25 10:30:00,51.73,51.82,51.73,51.75,181800.0,37.6046,37.67,37.6046,37.6192,181800.0
2013-01-25 10:40:00,51.76,51.77,51.7,51.7,221600.0,37.6264,37.6337,37.5828,37.5828,221600.0
2013-01-25 10:50:00,51.7,51.71,51.66,51.7,131300.0,37.5828,37.5901,37.5537,37.5828,131300.0
2013-01-25 11:00:00,51.71,51.75,51.7,51.72,137300.0,37.5901,37.6192,37.5828,37.5974,137300.0
2013-01-25 11:10:00,51.72,51.72,51.65,51.66,146100.0,37.5974,37.5974,37.5465,37.5537,146100.0
2013-01-25 11:20:00,51.67,51.67,51.62,51.62,134200.0,37.561,37.561,37.5247,37.5247,134200.0
2013-01-25 11:30:00,51.63,51.63,51.57,51.57,200900.0,37.5319,37.5319,37.4883,37.4883,200900.0
2013-01-25 11:40:00,51.58,51.68,51.56,51.67,169200.0,37.4956,37.5683,37.481,37.561,169200.0
2013-01-25 11:50:00,51.68,51.68,51.62,51.65,86200.0,37.5683,37.5683,37.5247,37.5465,86200.0
2013-01-25 12:00:00,51.65,51.79,51.64,51.79,139000.0,37.5465,37.6482,37.5392,37.6482,139000.0
2013-01-25 12:10:00,51.79,51.8,51.78,51.8,50100.0,37.6482,37.6555,37.641,37.6555,50100.0
2013-01-25 12:20:00,51.8,51.83,51.76,51.76,121100.0,37.6555,37.6773,37.6264,37.6264,121100.0
2013-01-25 12:30:00,51.77,51.77,51.71,51.71,109600.0,37.6337,37.6337,37.5901,37.5901,109600.0
2013-01-25 12:40:00,51.71,51.76,51.71,51.75,127700.0,37.5901,37.6264,37.5901,37.6192,127700.0
2013-01-25 12:50:00,51.75,51.79,51.75,51.76,98800.0,37.6192,37.6482,37.6192,37.6264,98800.0
2013-01-25 13:00:00,51.76,51.79,51.76,51.78,87100.0,37.6264,37.6482,37.6264,37.641,87100.0
2013-01-25 13:10:00,51.79,51.79,51.77,51.79,204100.0,37.6482,37.6482,37.6337,37.6482,204100.0
2013-01-25 13:20:00,51.79,51.79,51.78,51.79,96900.0,37.6482,37.6482,37.641,37.6482,96900.0
2013-01-25 13:30:00,51.78,51.91,51.78,51.91,173000.0,37.641,37.7355,37.641,37.7355,173000.0
2013-01-25 13:40:00,51.91,51.93,51.88,51.89,166000.0,37.7355,37.75,37.7137,37.7209,166000.0
2013-01-25 13:50:00,51.89,51.9,51.86,51.88,78700.0,37.7209,37.7282,37.6991,37.7137,78700.0
2013-01-25 14:00:00,51.88,51.88,51.87,51.88,88200.0,37.7137,37.7137,37.7064,37.7137,88200.0
2013-01-25 14:10:00,51.87,51.88,51.87,51.88,113600.0,37.7064,37.7137,37.7064,37.7137,113600.0
2013-01-25 14:20:00,51.87,51.88,51.81,51.85,251700.0,37.7064,37.7137,37.6628,37.6919,251700.0
2013-01-25 14:30:00,51.85,51.85,51.84,51.85,90200.0,37.6919,37.6919,37.6846,37.6919,90200.0
2013-01-25 14:40:00,51.85,51.85,51.82,51.83,152200.0,37.6919,37.6919,37.67,37.6773,152200.0
2013-01-25 14:50:00,51.83,51.83,51.79,51.79,183800.0,37.6773,37.6773,37.6482,37.6482,183800.0
2013-01-25 15:00:00,51.8,51.8,51.75,51.8,202400.0,37.6555,37.6555,37.6192,37.6555,202400.0
2013-01-25 15:10:00,51.8,51.8,51.77,51.79,165800.0,37.6555,37.6555,37.6337,37.6482,165800.0
2013-01-25 15:20:00,51.79,51.83,51.78,51.83,214500.0,37.6482,37.6773,37.641,37.6773,214500.0
2013-01-25 15:30:00,51.83,51.93,51.82,51.93,208800.0,37.6773,37.75,37.67,37.75,208800.0
2013-01-25 15:40:00,51.93,51.94,51.79,51.8,431000.0,37.75,37.7573,37.6482,37.6555,431000.0
2013-01-25 15:50:00,51.79,51.88,51.79,51.86,1016000.0,37.6482,37.7137,37.6482,37.6991,1016000.0
2013-01-28 09:30:00,51.21,51.58,50.9,51.31,563900.0,37.2266,37.4956,37.0013,37.2993,563900.0
2013-01-28 09:40:00,51.31,51.41,50.99,50.99,346600.0,37.2993,37.372,37.0667,37.0667,346600.0
2013-01-28 09:50:00,50.98,51.1,50.91,51.04,334000.0,37.0594,37.1466,37.0085,37.103,334000.0
2013-01-28 10:00:00,51.04,51.2,51.01,51.14,359500.0,37.103,37.2193,37.0812,37.1757,359500.0
2013-01-28 10:10:00,51.14,51.23,51.07,51.09,223700.0,37.1757,37.2412,37.1248,37.1394,223700.0
2013-01-28 10:20:00,51.09,51.21,51.08,51.19,132600.0,37.1394,37.2266,37.1321,37.2121,132600.0
2013-01-28 10:30:00,51.19,51.33,51.18,51.32,131000.0,37.2121,37.3138,37.2048,37.3066,131000.0
2013-01-28 10:40:00,51.32,51.33,51.23,51.31,171300.0,37.3066,37.3138,37.2412,37.2993,171300.0
2013-01-28 10:50:00,51.3,51.37,51.3,51.36,138900.0,37.292,37.3429,37.292,37.3357,138900.0
2013-01-28 11:00:00,51.35,51.4,51.32,51.39,134500.0,37.3284,37.3647,37.3066,37.3575,134500.0
2013-01-28 11:10:00,51.4,51.41,51.27,51.32,123100.0,37.3647,37.372,37.2702,37.3066,123100.0
2013-01-28 11:20:00,51.32,51.36,51.3,51.31,159800.0,37.3066,37.3357,37.292,37.2993,159800.0
2013-01-28 11:30:00,51.32,51.45,51.31,51.44,110000.0,37.3066,37.4011,37.2993,37.3938,110000.0
2013-01-28 11:40:00,51.45,51.47,51.42,51.43,107000.0,37.4011,37.4156,37.3793,37.3865,107000.0
2013-01-28 11:50:00,51.43,51.44,51.37,51.39,98500.0,37.3865,37.3938,37.3429,37.3575,98500.0
2013-01-28 12:00:00,51.39,51.42,51.35,51.41,110100.0,37.3575,37.3793,37.3284,37.372,110100.0
2013-01-28 12:10:00,51.41,51.43,51.37,51.42,77800.0,37.372,37.3865,37.3429,37.3793,77800.0
2013-01-28 12:20:00,51.43,51.43,51.34,51.34,60500.0,37.3865,37.3865,37.3211,37.3211,60500.0
2013-01-28 12:30:00,51.34,51.35,51.29,51.3,141900.0,37.3211,37.3284,37.2848,37.292,141900.0
2013-01-28 12:40:00,51.3,51.35,51.27,51.32,87100.0,37.292,37.3284,37.2702,37.3066,87100.0
2013-01-28 12:50:00,51.32,51.33,51.27,51.27,79000.0,37.3066,37.3138,37.2702,37.2702,79000.0
2013-01-28 13:00:00,51.28,51.33,51.24,51.33,109000.0,37.2775,37.3138,37.2484,37.3138,109000.0
2013-01-28 13:10:00,51.33,51.38,51.32,51.35,70800.0,37.3138,37.3502,37.3066,37.3284,70800.0
2013-01-28 13:20:00,51.35,51.48,51.34,51.48,95900.0,37.3284,37.4229,37.3211,37.4229,95900.0
2013-01-28 13:30:00,51.49,51.64,51.49,51.57,126000.0,37.4302,37.5392,37.4302,37.4883,126000.0
2013-01-28 13:40:00,51.57,51.57,51.49,51.49,63600.0,37.4883,37.4883,37.4302,37.4302,63600.0
2013-01-28 13:50:00,51.49,51.5,51.45,51.47,63800.0,37.4302,37.4374,37.4011,37.4156,63800.0
2013-01-28 14:00:00,51.46,51.59,51.45,51.59,174100.0,37.4083,37.5028,37.4011,37.5028,174100.0
2013-01-28 14:10:00,51.59,51.62,51.54,51.55,86100.0,37.5028,37.5247,37.4665,37.4738,86100.0
2013-01-28 14:20:00,51.55,51.56,51.52,51.55,107400.0,37.4738,37.481,37.452,37.4738,107400.0
2013-01-28 14:30:00,51.55,51.56,51.51,51.52,87600.0,37.4738,37.481,37.4447,37.452,87600.0
2013-01-28 14:40:00,51.51,51.53,51.48,51.49,106600.0,37.4447,37.4592,37.4229,37.4302,106600.0
2013-01-28 14:50:00,51.49,51.51,51.47,51.48,89500.0,37.4302,37.4447,37.4156,37.4229,89500.0
2013-01-28 15:00:00,51.47,51.51,51.46,51.49,118000.0,37.4156,37.4447,37.4083,37.4302,118000.0
2013-01-28 15:10:00,51.49,51.5,51.44,51.45,105800.0,37.4302,37.4374,37.3938,37.4011,105800.0
2013-01-28 15:20:00,51.45,51.45,51.34,51.37,198200.0,37.4011,37.4011,37.3211,37.3429,198200.0
2013-01-28 15:30:00,51.37,51.4,51.32,51.34,225300.0,37.3429,37.3647,37.3066,37.3211,225300.0
2013-01-28 15:40:00,51.34,51.37,51.29,51.35,252800.0,37.3211,37.3429,37.2848,37.3284,252800.0
2013-01-28 15:50:00,51.36,51.37,51.32,51.34,439300.0,37.3357,37.3429,37.3066,37.3211,439300.0
2013-01-29 09:30:00,51.07,51.55,51.07,51.5,275300.0,37.1248,37.4738,37.1248,37.4374,275300.0
2013-01-29 09:40:00,51.5,51.56,51.44,51.46,155700.0,37.4374,37.481,37.3938,37.4083,155700.0
2013-01-29 09:50:00,51.46,51.62,51.46,51.57,162700.0,37.4083,37.5247,37.4083,37.4883,162700.0
2013-01-29 10:00:00,51.58,51.59,51.41,51.42,194200.0,37.4956,37.5028,37.372,37.3793,194200.0
2013-01-29 10:10:00,51.43,51.54,51.42,51.53,94700.0,37.3865,37.4665,37.3793,37.4592,94700.0
2013-01-29 10:20:00,51.54,51.61,51.47,51.51,162500.0,37.4665,37.5174,37.4156,37.4447,162500.0
2013-01-29 10:30:00,51.51,51.54,51.35,51.35,136500.0,37.4447,37.4665,37.3284,37.3284,136500.0
2013-01-29 10:40:00,51.36,51.47,51.35,51.47,179000.0,37.3357,37.4156,37.3284,37.4156,179000.0
2013-01-29 10:50:00,51.47,51.53,51.46,51.46,64900.0,37.4156,37.4592,37.4083,37.4083,64900.0
2013-01-29 11:00:00,51.46,51.48,51.37,51.38,136200.0,37.4083,37.4229,37.3429,37.3502,136200.0
2013-01-29 11:10:00,51.38,51.38,51.25,51.3,120800.0,37.3502,37.3502,37.2557,37.292,120800.0
2013-01-29 11:20:00,51.3,51.4,51.28,51.37,152900.0,37.292,37.3647,37.2775,37.3429,152900.0
2013-01-29 11:30:00,51.39,51.43,51.34,51.35,137700.0,37.3575,37.3865,37.3211,37.3284,137700.0
2013-01-29 11:40:00,51.36,51.36,51.26,51.27,93600.0,37.3357,37.3357,37.263,37.2702,93600.0
2013-01-29 11:50:00,51.26,51.32,51.26,51.29,118700.0,37.263,37.3066,37.263,37.2848,118700.0
2013-01-29 12:00:00,51.29,51.33,51.27,51.32,66600.0,37.2848,37.3138,37.2702,37.3066,66600.0
2013-01-29 12:10:00,51.33,51.34,51.27,51.28,104600.0,37.3138,37.3211,37.2702,37.2775,104600.0
2013-01-29 12:20:00,51.29,51.33,51.27,51.32,72600.0,37.2848,37.3138,37.2702,37.3066,72600.0
2013-01-29 12:30:00,51.33,51.4,51.32,51.4,62800.0,37.3138,37.3647,37.3066,37.3647,62800.0
2013-01-29 12:40:00,51.39,51.4,51.27,51.35,271500.0,37.3575,37.3647,37.2702,37.3284,271500.0
2013-01-29 12:50:00,51.35,51.44,51.34,51.43,83700.0,37.3284,37.3938,37.3211,37.3865,83700.0
2013-01-29 13:00:00,51.44,51.48,51.33,51.35,129200.0,37.3938,37.4229,37.3138,37.3284,129200.0
2013-01-29 13:10:00,51.35,51.41,51.29,51.4,141600.0,37.3284,37.372,37.2848,37.3647,141600.0
2013-01-29 13:20:00,51.4,51.41,51.34,51.35,71700.0,37.3647,37.372,37.3211,37.3284,71700.0
2013-01-29 13:30:00,51.36,51.37,51.32,51.32,113900.0,37.3357,37.3429,37.3066,37.3066,113900.0
2013-01-29 13:40:00,51.33,51.33,51.14,51.15,375700.0,37.3138,37.3138,37.1757,37.183,375700.0
2013-01-29 13:50:00,51.16,51.23,51.14,51.22,91900.0,37.1903,37.2412,37.1757,37.2339,91900.0
2013-01-29 14:00:00,51.23,51.32,51.2,51.32,128800.0,37.2412,37.3066,37.2193,37.3066,128800.0
2013-01-29 14:10:00,51.32,51.36,51.29,51.29,136500.0,37.3066,37.3357,37.2848,37.2848,136500.0
2013-01-29 14:20:00,51.3,51.3,51.16,51.16,186000.0,37.292,37.292,37.1903,37.1903,186000.0
2013-01-29 14:30:00,51.16,51.22,51.13,51.2,170100.0,37.1903,37.2339,37.1685,37.2193,170100.0
2013-01-29 14:40:00,51.21,51.26,51.18,51.2,170400.0,37.2266,37.263,37.2048,37.2193,170400.0
2013-01-29 14:50:00,51.21,51.26,51.19,51.25,118400.0,37.2266,37.263,37.2121,37.2557,118400.0
2013-01-29 15:00:00,51.26,51.27,51.2,51.21,137400.0,37.263,37.2702,37.2193,37.2266,137400.0
2013-01-29 15:10:00,51.21,51.27,51.21,51.26,131800.0,37.2266,37.2702,37.2266,37.263,131800.0
2013-01-29 15:20:00,51.26,51.28,51.24,51.27,182600.0,37.263,37.2775,37.2484,37.2702,182600.0
2013-01-29 15:30:00,51.28,51.35,51.27,51.35,156300.0,37.2775,37.3284,37.2702,37.3284,156300.0
2013-01-29 15:40:00,51.35,51.36,51.28,51.29,259400.0,37.3284,37.3357,37.2775,37.2848,259400.0
2013-01-29 15:50:00,51.29,51.34,51.25,51.34,520200.0,37.2848,37.3211,37.2557,37.3211,520200.0
2013-01-30 09:30:00,51.3,51.49,51.25,51.48,132500.0,37.292,37.4302,37.2557,37.4229,132500.0
2013-01-30 09:40:00,51.48,51.54,51.44,51.53,98100.0,37.4229,37.4665,37.3938,37.4592,98100.0
2013-01-30 09:50:00,51.54,51.63,51.54,51.57,99600.0,37.4665,37.5319,37.4665,37.4883,99600.0
2013-01-30 10:00:00,51.57,51.61,51.55,51.6,105700.0,37.4883,37.5174,37.4738,37.5101,105700.0
2013-01-30 10:10:00,51.6,51.69,51.59,51.66,118700.0,37.5101,37.5755,37.5028,37.5537,118700.0
2013-01-30 10:20:00,51.67,51.69,51.61,51.67,108200.0,37.561,37.5755,37.5174,37.561,108200.0
2013-01-30 10:30:00,51.67,51.71,51.65,51.67,92500.0,37.561,37.5901,37.5465,37.561,92500.0
2013-01-30 10:40:00,51.67,51.67,51.6,51.62,64600.0,37.561,37.561,37.5101,37.5247,64600.0
2013-01-30 10:50:00,51.61,51.61,51.54,51.6,75700.0,37.5174,37.5174,37.4665,37.5101,75700.0
2013-01-30 11:00:00,51.59,51.69,51.55,51.69,66500.0,37.5028,37.5755,37.4738,37.5755,66500.0
2013-01-30 11:10:00,51.69,51.73,51.68,51.73,52600.0,37.5755,37.6046,37.5683,37.6046,52600.0
2013-01-30 11:20:00,51.73,51.76,51.7,51.75,67900.0,37.6046,37.6264,37.5828,37.6192,67900.0
2013-01-30 11:30:00,51.74,51.79,51.73,51.79,46600.0,37.6119,37.6482,37.6046,37.6482,46600.0
2013-01-30 11:40:00,51.79,51.79,51.69,51.7,60800.0,37.6482,37.6482,37.5755,37.5828,60800.0
2013-01-30 11:50:00,51.7,51.72,51.66,51.68,58500.0,37.5828,37.5974,37.5537,37.5683,58500.0
2013-01-30 12:00:00,51.67,51.73,51.61,51.63,84100.0,37.561,37.6046,37.5174,37.5319,84100.0
2013-01-30 12:10:00,51.63,51.64,51.58,51.61,50200.0,37.5319,37.5392,37.4956,37.5174,50200.0
2013-01-30 12:20:00,51.61,51.67,51.58,51.67,36500.0,37.5174,37.561,37.4956,37.561,36500.0
2013-01-30 12:30:00,51.66,51.72,51.65,51.71,64800.0,37.5537,37.5974,37.5465,37.5901,64800.0
2013-01-30 12:40:00,51.71,51.79,51.7,51.78,58200.0,37.5901,37.6482,37.5828,37.641,58200.0
2013-01-30 12:50:00,51.78,51.79,51.74,51.77,42400.0,37.641,37.6482,37.6119,37.6337,42400.0
2013-01-30 13:00:00,51.78,51.84,51.77,51.82,65600.0,37.641,37.6846,37.6337,37.67,65600.0
2013-01-30 13:10:00,51.81,51.83,51.79,51.79,56800.0,37.6628,37.6773,37.6482,37.6482,56800.0
2013-01-30 13:20:00,51.79,51.81,51.77,51.79,53100.0,37.6482,37.6628,37.6337,37.6482,53100.0
2013-01-30 13:30:00,51.79,51.81,51.76,51.76,45300.0,37.6482,37.6628,37.6264,37.6264,45300.0
2013-01-30 13:40:00,51.76,51.77,51.7,51.71,45600.0,37.6264,37.6337,37.5828,37.5901,45600.0
2013-01-30 13:50:00,51.71,51.76,51.7,51.75,132300.0,37.5901,37.6264,37.5828,37.6192,132300.0
2013-01-30 14:00:00,51.74,51.77,51.73,51.74,112600.0,37.6119,37.6337,37.6046,37.6119,112600.0
2013-01-30 14:10:00,51.75,51.81,51.73,51.75,120400.0,37.6192,37.6628,37.6046,37.6192,120400.0
2013-01-30 14:20:00,51.75,51.8,51.75,51.76,167300.0,37.6192,37.6555,37.6192,37.6264,167300.0
2013-01-30 14:30:00,51.77,51.77,51.72,51.74,129200.0,37.6337,37.6337,37.5974,37.6119,129200.0
2013-01-30 14:40:00,51.74,51.79,51.68,51.68,88000.0,37.6119,37.6482,37.5683,37.5683,88000.0
2013-01-30 14:50:00,51.69,51.74,51.69,51.72,45600.0,37.5755,37.6119,37.5755,37.5974,45600.0
2013-01-30 15:00:00,51.73,51.73,51.65,51.69,104600.0,37.6046,37.6046,37.5465,37.5755,104600.0
2013-01-30 15:10:00,51.68,51.71,51.57,51.61,109900.0,37.5683,37.5901,37.4883,37.5174,109900.0
2013-01-30 15:20:00,51.61,51.65,51.57,51.58,95200.0,37.5174,37.5465,37.4883,37.4956,95200.0
2013-01-30 15:30:00,51.59,51.61,51.53,51.56,147500.0,37.5028,37.5174,37.4592,37.481,147500.0
2013-01-30 15:40:00,51.56,51.68,51.55,51.62,180400.0,37.481,37.5683,37.4738,37.5247,180400.0
2013-01-30 15:50:00,51.63,51.68,51.58,51.64,284100.0,37.5319,37.5683,37.4956,37.5392,284100.0
2013-01-31 09:30:00,51.57,51.63,51.37,51.53,104900.0,37.4883,37.5319,37.3429,37.4592,104900.0
2013-01-31 09:40:00,51.52,51.62,51.45,51.53,100300.0,37.452,37.5247,37.4011,37.4592,100300.0
2013-01-31 09:50:00,51.53,51.64,51.52,51.6,52500.0,37.4592,37.5392,37.452,37.5101,52500.0
2013-01-31 10:00:00,51.59,51.69,51.58,51.63,190600.0,37.5028,37.5755,37.4956,37.5319,190600.0
2013-01-31 10:10:00,51.64,51.68,51.57,51.59,111700.0,37.5392,37.5683,37.4883,37.5028,111700.0
2013-01-31 10:20:00,51.6,51.66,51.59,51.64,102400.0,37.5101,37.5537,37.5028,37.5392,102400.0
2013-01-31 10:30:00,51.65,51.66,51.58,51.6,157500.0,37.5465,37.5537,37.4956,37.5101,157500.0
2013-01-31 10:40:00,51.6,51.62,51.58,51.61,102300.0,37.5101,37.5247,37.4956,37.5174,102300.0
2013-01-31 10:50:00,51.6,51.64,51.54,51.54,80500.0,37.5101,37.5392,37.4665,37.4665,80500.0
2013-01-31 11:00:00,51.53,51.56,51.47,51.52,70100.0,37.4592,37.481,37.4156,37.452,70100.0
2013-01-31 11:10:00,51.5,51.52,51.37,51.4,127800.0,37.4374,37.452,37.3429,37.3647,127800.0
2013-01-31 11:20:00,51.4,51.41,51.28,51.28,144300.0,37.3647,37.372,37.2775,37.2775,144300.0
2013-01-31 11:30:00,51.28,51.29,51.21,51.23,108600.0,37.2775,37.2848,37.2266,37.2412,108600.0
2013-01-31 11:40:00,51.23,51.33,51.23,51.33,69300.0,37.2412,37.3138,37.2412,37.3138,69300.0
2013-01-31 11:50:00,51.33,51.33,51.21,51.23,93800.0,37.3138,37.3138,37.2266,37.2412,93800.0
2013-01-31 12:00:00,51.24,51.33,51.23,51.29,65300.0,37.2484,37.3138,37.2412,37.2848,65300.0
2013-01-31 12:10:00,51.29,51.35,51.27,51.35,41700.0,37.2848,37.3284,37.2702,37.3284,41700.0
2013-01-31 12:20:00,51.35,51.35,51.31,51.31,44700.0,37.3284,37.3284,37.2993,37.2993,44700.0
2013-01-31 12:30:00,51.31,51.37,51.31,51.34,52900.0,37.2993,37.3429,37.2993,37.3211,52900.0
2013-01-31 12:40:00,51.34,51.35,51.31,51.33,85300.0,37.3211,37.3284,37.2993,37.3138,85300.0
2013-01-31 12:50:00,51.32,51.33,51.27,51.28,69000.0,37.3066,37.3138,37.2702,37.2775,69000.0
2013-01-31 13:00:00,51.28,51.29,51.25,51.28,50600.0,37.2775,37.2848,37.2557,37.2775,50600.0
2013-01-31 13:10:00,51.28,51.29,51.22,51.22,110000.0,37.2775,37.2848,37.2339,37.2339,110000.0
2013-01-31 13:20:00,51.22,51.23,51.2,51.2,42100.0,37.2339,37.2412,37.2193,37.2193,42100.0
2013-01-31 13:30:00,51.2,51.26,51.19,51.22,63900.0,37.2193,37.263,37.2121,37.2339,63900.0
2013-01-31 13:40:00,51.21,51.27,51.21,51.24,89300.0,37.2266,37.2702,37.2266,37.2484,89300.0
2013-01-31 13:50:00,51.23,51.28,51.23,51.28,43200.0,37.2412,37.2775,37.2412,37.2775,43200.0
2013-01-31 14:00:00,51.27,51.29,51.22,51.26,76200.0,37.2702,37.2848,37.2339,37.263,76200.0
2013-01-31 14:10:00,51.27,51.27,51.21,51.24,44500.0,37.2702,37.2702,37.2266,37.2484,44500.0
2013-01-31 14:20:00,51.24,51.29,51.23,51.25,197300.0,37.2484,37.2848,37.2412,37.2557,197300.0
2013-01-31 14:30:00,51.26,51.29,51.25,51.27,204600.0,37.263,37.2848,37.2557,37.2702,204600.0
2013-01-31 14:40:00,51.27,51.36,51.26,51.33,83500.0,37.2702,37.3357,37.263,37.3138,83500.0
2013-01-31 14:50:00,51.34,51.35,51.3,51.3,153400.0,37.3211,37.3284,37.292,37.292,153400.0
2013-01-31 15:00:00,51.3,51.31,51.26,51.29,97000.0,37.292,37.2993,37.263,37.2848,97000.0
2013-01-31 15:10:00,51.3,51.31,51.28,51.3,133900.0,37.292,37.2993,37.2775,37.292,133900.0
2013-01-31 15:20:00,51.29,51.3,51.26,51.29,126500.0,37.2848,37.292,37.263,37.2848,126500.0
2013-01-31 15:30:00,51.29,51.33,51.25,51.25,301400.0,37.2848,37.3138,37.2557,37.2557,301400.0
2013-01-31 15:40:00,51.25,51.26,51.22,51.25,238700.0,37.2557,37.263,37.2339,37.2557,238700.0
2013-01-31 15:50:00,51.24,51.29,51.2,51.2,723200.0,37.2484,37.2848,37.2193,37.2193,723200.0
2013-02-01 09:30:00,51.63,51.77,51.53,51.67,341100.0,37.5319,37.6337,37.4592,37.561,341100.0
2013-02-01 09:40:00,51.66,51.69,51.57,51.65,334600.0,37.5537,37.5755,37.4883,37.5465,334600.0
2013-02-01 09:50:00,51.64,51.68,51.58,51.59,199000.0,37.5392,37.5683,37.4956,37.5028,199000.0
2013-02-01 10:00:00,51.6,51.76,51.6,51.68,381300.0,37.5101,37.6264,37.5101,37.5683,381300.0
2013-02-01 10:10:00,51.68,51.69,51.65,51.66,137800.0,37.5683,37.5755,37.5465,37.5537,137800.0
2013-02-01 10:20:00,51.65,51.73,51.6,51.61,107600.0,37.5465,37.6046,37.5101,37.5174,107600.0
2013-02-01 10:30:00,51.62,51.68,51.6,51.67,119800.0,37.5247,37.5683,37.5101,37.561,119800.0
2013-02-01 10:40:00,51.68,51.69,51.59,51.6,191300.0,37.5683,37.5755,37.5028,37.5101,191300.0
2013-02-01 10:50:00,51.6,51.64,51.59,51.62,98500.0,37.5101,37.5392,37.5028,37.5247,98500.0
2013-02-01 11:00:00,51.63,51.68,51.61,51.66,144900.0,37.5319,37.5683,37.5174,37.5537,144900.0
2013-02-01 11:10:00,51.66,51.68,51.63,51.64,102100.0,37.5537,37.5683,37.5319,37.5392,102100.0
2013-02-01 11:20:00,51.64,51.64,51.57,51.57,94500.0,37.5392,37.5392,37.4883,37.4883,94500.0
2013-02-01 11:30:00,51.57,51.64,51.57,51.64,91300.0,37.4883,37.5392,37.4883,37.5392,91300.0
2013-02-01 11:40:00,51.64,51.64,51.6,51.61,63400.0,37.5392,37.5392,37.5101,37.5174,63400.0
2013-02-01 11:50:00,51.6,51.61,51.58,51.59,70900.0,37.5101,37.5174,37.4956,37.5028,70900.0
2013-02-01 12:00:00,51.6,51.61,51.57,51.6,116700.0,37.5101,37.5174,37.4883,37.5101,116700.0
2013-02-01 12:10:00,51.6,51.65,51.6,51.64,57400.0,37.5101,37.5465,37.5101,37.5392,57400.0
2013-02-01 12:20:00,51.64,51.64,51.61,51.62,67400.0,37.5392,37.5392,37.5174,37.5247,67400.0
2013-02-01 12:30:00,51.63,51.66,51.62,51.65,124100.0,37.5319,37.5537,37.5247,37.5465,124100.0
2013-02-01 12:40:00,51.64,51.66,51.62,51.65,78900.0,37.5392,37.5537,37.5247,37.5465,78900.0
2013-02-01 12:50:00,51.66,51.66,51.63,51.65,52400.0,37.5537,37.5537,37.5319,37.5465,52400.0
2013-02-01 13:00:00,51.65,51.66,51.61,51.61,47900.0,37.5465,37.5537,37.5174,37.5174,47900.0
2013-02-01 13:10:00,51.62,51.62,51.57,51.58,86900.0,37.5247,37.5247,37.4883,37.4956,86900.0
2013-02-01 13:20:00,51.59,51.61,51.57,51.58,40600.0,37.5028,37.5174,37.4883,37.4956,40600.0
2013-02-01 13:30:00,51.58,51.61,51.57,51.58,77600.0,37.4956,37.5174,37.4883,37.4956,77600.0
2013-02-01 13:40:00,51.58,51.61,51.58,51.61,81300.0,37.4956,37.5174,37.4956,37.5174,81300.0
2013-02-01 13:50:00,51.61,51.61,51.59,51.6,84200.0,37.5174,37.5174,37.5028,37.5101,84200.0
2013-02-01 14:00:00,51.6,51.63,51.6,51.63,83300.0,37.5101,37.5319,37.5101,37.5319,83300.0
2013-02-01 14:10:00,51.63,51.63,51.6,51.63,76000.0,37.5319,37.5319,37.5101,37.5319,76000.0
2013-02-01 14:20:00,51.63,51.66,51.62,51.64,63600.0,37.5319,37.5537,37.5247,37.5392,63600.0
2013-02-01 14:30:00,51.65,51.66,51.62,51.63,108800.0,37.5465,37.5537,37.5247,37.5319,108800.0
2013-02-01 14:40:00,51.63,51.63,51.59,51.6,160900.0,37.5319,37.5319,37.5028,37.5101,160900.0
2013-02-01 14:50:00,51.61,51.61,51.59,51.6,67500.0,37.5174,37.5174,37.5028,37.5101,67500.0
2013-02-01 15:00:00,51.59,51.64,51.59,51.63,125100.0,37.5028,37.5392,37.5028,37.5319,125100.0
2013-02-01 15:10:00,51.62,51.63,51.59,51.59,141300.0,37.5247,37.5319,37.5028,37.5028,141300.0
2013-02-01 15:20:00,51.59,51.59,51.54,51.55,118500.0,37.5028,37.5028,37.4665,37.4738,118500.0
2013-02-01 15:30:00,51.55,51.6,51.53,51.55,180400.0,37.4738,37.5101,37.4592,37.4738,180400.0
2013-02-01 15:40:00,51.55,51.61,51.54,51.59,347400.0,37.4738,37.5174,37.4665,37.5028,347400.0
2013-02-01 15:50:00,51.59,51.6,51.54,51.58,349300.0,37.5028,37.5101,37.4665,37.4956,349300.0
2013-02-04 09:30:00,51.35,51.58,51.32,51.43,225100.0,37.3284,37.4956,37.3066,37.3865,225100.0
2013-02-04 09:40:00,51.43,51.43,51.22,51.24,168700.0,37.3865,37.3865,37.2339,37.2484,168700.0
2013-02-04 09:50:00,51.24,51.34,51.24,51.29,96000.0,37.2484,37.3211,37.2484,37.2848,96000.0
2013-02-04 10:00:00,51.29,51.38,51.2,51.24,78500.0,37.2848,37.3502,37.2193,37.2484,78500.0
2013-02-04 10:10:00,51.24,51.24,51.11,51.14,101200.0,37.2484,37.2484,37.1539,37.1757,101200.0
2013-02-04 10:20:00,51.14,51.19,51.11,51.12,125900.0,37.1757,37.2121,37.1539,37.1612,125900.0
2013-02-04 10:30:00,51.12,51.14,51.05,51.07,186400.0,37.1612,37.1757,37.1103,37.1248,186400.0
2013-02-04 10:40:00,51.07,51.14,51.05,51.07,71700.0,37.1248,37.1757,37.1103,37.1248,71700.0
2013-02-04 10:50:00,51.08,51.16,51.08,51.09,41200.0,37.1321,37.1903,37.1321,37.1394,41200.0
2013-02-04 11:00:00,51.1,51.14,51.07,51.11,61600.0,37.1466,37.1757,37.1248,37.1539,61600.0
2013-02-04 11:10:00,51.1,51.14,51.06,51.14,81400.0,37.1466,37.1757,37.1176,37.1757,81400.0
2013-02-04 11:20:00,51.14,51.18,51.05,51.07,85400.0,37.1757,37.2048,37.1103,37.1248,85400.0
2013-02-04 11:30:00,51.07,51.16,51.05,51.11,91700.0,37.1248,37.1903,37.1103,37.1539,91700.0
2013-02-04 11:40:00,51.11,51.14,51.06,51.09,181000.0,37.1539,37.1757,37.1176,37.1394,181000.0
2013-02-04 11:50:00,51.09,51.09,51.01,51.04,58300.0,37.1394,37.1394,37.0812,37.103,58300.0
2013-02-04 12:00:00,51.02,51.03,50.92,50.98,114500.0,37.0885,37.0958,37.0158,37.0594,114500.0
2013-02-04 12:10:00,50.97,51.01,50.96,50.98,68300.0,37.0521,37.0812,37.0449,37.0594,68300.0
2013-02-04 12:20:00,50.99,51.0,50.95,50.98,71100.0,37.0667,37.074,37.0376,37.0594,71100.0
2013-02-04 12:30:00,50.98,51.02,50.97,51.01,183700.0,37.0594,37.0885,37.0521,37.0812,183700.0
2013-02-04 12:40:00,51.01,51.02,50.95,50.98,518500.0,37.0812,37.0885,37.0376,37.0594,518500.0
2013-02-04 12:50:00,50.99,51.02,50.98,51.0,59700.0,37.0667,37.0885,37.0594,37.074,59700.0
2013-02-04 13:00:00,51.01,51.02,50.97,50.98,98900.0,37.0812,37.0885,37.0521,37.0594,98900.0
2013-02-04 13:10:00,50.97,51.01,50.96,51.01,107200.0,37.0521,37.0812,37.0449,37.0812,107200.0
2013-02-04 13:20:00,51.01,51.05,51.0,51.01,24400.0,37.0812,37.1103,37.074,37.0812,24400.0
2013-02-04 13:30:00,51.01,51.05,51.01,51.02,40800.0,37.0812,37.1103,37.0812,37.0885,40800.0
2013-02-04 13:40:00,51.02,51.05,51.01,51.01,48100.0,37.0885,37.1103,37.0812,37.0812,48100.0
2013-02-04 13:50:00,51.01,51.04,50.99,51.04,56100.0,37.0812,37.103,37.0667,37.103,56100.0
2013-02-04 14:00:00,51.04,51.07,51.0,51.04,55700.0,37.103,37.1248,37.074,37.103,55700.0
2013-02-04 14:10:00,51.04,51.07,51.0,51.0,49100.0,37.103,37.1248,37.074,37.074,49100.0
2013-02-04 14:20:00,51.01,51.09,51.0,51.08,210100.0,37.0812,37.1394,37.074,37.1321,210100.0
2013-02-04 14:30:00,51.08,51.11,51.07,51.1,79000.0,37.1321,37.1539,37.1248,37.1466,79000.0
2013-02-04 14:40:00,51.1,51.11,51.06,51.06,100200.0,37.1466,37.1539,37.1176,37.1176,100200.0
2013-02-04 14:50:00,51.06,51.1,51.03,51.1,95000.0,37.1176,37.1466,37.0958,37.1466,95000.0
2013-02-04 15:00:00,51.1,51.11,51.05,51.06,101600.0,37.1466,37.1539,37.1103,37.1176,101600.0
2013-02-04 15:10:00,51.07,51.08,51.02,51.07,112700.0,37.1248,37.1321,37.0885,37.1248,112700.0
2013-02-04 15:20:00,51.07,51.09,51.04,51.07,134300.0,37.1248,37.1394,37.103,37.1248,134300.0
2013-02-04 15:30:00,51.07,51.08,50.98,51.05,230000.0,37.1248,37.1321,37.0594,37.1103,230000.0
2013-02-04 15:40:00,51.04,51.11,51.0,51.01,197300.0,37.103,37.1539,37.074,37.0812,197300.0
2013-02-04 15:50:00,51.01,51.01,50.96,51.0,302000.0,37.0812,37.0812,37.0449,37.074,302000.0
2013-02-05 09:30:00,51.29,51.5,51.23,51.3,275200.0,37.2848,37.4374,37.2412,37.292,275200.0
2013-02-05 09:40:00,51.3,51.33,51.28,51.29,134400.0,37.292,37.3138,37.2775,37.2848,134400.0
2013-02-05 09:50:00,51.28,51.42,51.27,51.3,227000.0,37.2775,37.3793,37.2702,37.292,227000.0
2013-02-05 10:00:00,51.35,51.35,51.29,51.32,113900.0,37.3284,37.3284,37.2848,37.3066,113900.0
2013-02-05 10:10:00,51.3,51.34,51.19,51.21,200300.0,37.292,37.3211,37.2121,37.2266,200300.0
2013-02-05 10:20:00,51.22,51.33,51.21,51.26,77800.0,37.2339,37.3138,37.2266,37.263,77800.0
2013-02-05 10:30:00,51.26,51.32,51.26,51.32,91200.0,37.263,37.3066,37.263,37.3066,91200.0
2013-02-05 10:40:00,51.32,51.41,51.27,51.3,146300.0,37.3066,37.372,37.2702,37.292,146300.0
2013-02-05 10:50:00,51.3,51.34,51.29,51.31,75500.0,37.292,37.3211,37.2848,37.2993,75500.0
2013-02-05 11:00:00,51.3,51.33,51.28,51.29,71500.0,37.292,37.3138,37.2775,37.2848,71500.0
2013-02-05 11:10:00,51.3,51.32,51.29,51.32,45200.0,37.292,37.3066,37.2848,37.3066,45200.0
2013-02-05 11:20:00,51.32,51.34,51.27,51.32,59900.0,37.3066,37.3211,37.2702,37.3066,59900.0
2013-02-05 11:30:00,51.32,51.33,51.27,51.3,50800.0,37.3066,37.3138,37.2702,37.292,50800.0
2013-02-05 11:40:00,51.3,51.32,51.26,51.28,48100.0,37.292,37.3066,37.263,37.2775,48100.0
2013-02-05 11:50:00,51.29,51.3,51.27,51.3,45800.0,37.2848,37.292,37.2702,37.292,45800.0
2013-02-05 12:00:00,51.3,51.3,51.27,51.28,77900.0,37.292,37.292,37.2702,37.2775,77900.0
2013-02-05 12:10:00,51.27,51.31,51.25,51.3,61800.0,37.2702,37.2993,37.2557,37.292,61800.0
2013-02-05 12:20:00,51.29,51.3,51.25,51.27,137000.0,37.2848,37.292,37.2557,37.2702,137000.0
2013-02-05 12:30:00,51.27,51.31,51.26,51.3,189600.0,37.2702,37.2993,37.263,37.292,189600.0
2013-02-05 12:40:00,51.3,51.38,51.29,51.37,125400.0,37.292,37.3502,37.2848,37.3429,125400.0
2013-02-05 12:50:00,51.36,51.39,51.35,51.36,80200.0,37.3357,37.3575,37.3284,37.3357,80200.0
2013-02-05 13:00:00,51.36,51.36,51.33,51.35,88000.0,37.3357,37.3357,37.3138,37.3284,88000.0
2013-02-05 13:10:00,51.35,51.4,51.34,51.37,71800.0,37.3284,37.3647,37.3211,37.3429,71800.0
2013-02-05 13:20:00,51.37,51.37,51.34,51.37,71700.0,37.3429,37.3429,37.3211,37.3429,71700.0
2013-02-05 13:30:00,51.36,51.41,51.36,51.39,126000.0,37.3357,37.372,37.3357,37.3575,126000.0
2013-02-05 13:40:00,51.39,51.42,51.36,51.37,97600.0,37.3575,37.3793,37.3357,37.3429,97600.0
2013-02-05 13:50:00,51.37,51.41,51.37,51.39,69900.0,37.3429,37.372,37.3429,37.3575,69900.0
2013-02-05 14:00:00,51.39,51.41,51.37,51.4,114600.0,37.3575,37.372,37.3429,37.3647,114600.0
2013-02-05 14:10:00,51.4,51.42,51.39,51.39,113000.0,37.3647,37.3793,37.3575,37.3575,113000.0
2013-02-05 14:20:00,51.39,51.42,51.39,51.42,135800.0,37.3575,37.3793,37.3575,37.3793,135800.0
2013-02-05 14:30:00,51.42,51.5,51.41,51.49,246500.0,37.3793,37.4374,37.372,37.4302,246500.0
2013-02-05 14:40:00,51.48,51.57,51.47,51.57,381900.0,37.4229,37.4883,37.4156,37.4883,381900.0
2013-02-05 14:50:00,51.56,51.63,51.56,51.62,196500.0,37.481,37.5319,37.481,37.5247,196500.0
2013-02-05 15:00:00,51.63,51.7,51.63,51.7,225600.0,37.5319,37.5828,37.5319,37.5828,225600.0
2013-02-05 15:10:00,51.7,51.77,51.7,51.74,288900.0,37.5828,37.6337,37.5828,37.6119,288900.0
2013-02-05 15:20:00,51.75,51.77,51.7,51.71,187500.0,37.6192,37.6337,37.5828,37.5901,187500.0
2013-02-05 15:30:00,51.71,51.77,51.7,51.7,220300.0,37.5901,37.6337,37.5828,37.5828,220300.0
2013-02-05 15:40:00,51.7,51.72,51.7,51.72,242100.0,37.5828,37.5974,37.5828,37.5974,242100.0
2013-02-05 15:50:00,51.72,51.78,51.7,51.73,644800.0,37.5974,37.641,37.5828,37.6046,644800.0
2013-02-06 09:30:00,52.11,52.2,51.32,51.78,373600.0,37.8809,37.9463,37.3066,37.641,373600.0
2013-02-06 09:40:00,51.78,52.2,51.67,51.82,338000.0,37.641,37.9463,37.561,37.67,338000.0
2013-02-06 09:50:00,51.8,51.9,51.65,51.87,281700.0,37.6555,37.7282,37.5465,37.7064,281700.0
2013-02-06 10:00:00,51.85,51.89,51.82,51.86,198500.0,37.6919,37.7209,37.67,37.6991,198500.0
2013-02-06 10:10:00,51.85,51.85,51.72,51.77,190400.0,37.6919,37.6919,37.5974,37.6337,190400.0
2013-02-06 10:20:00,51.78,51.83,51.67,51.69,304200.0,37.641,37.6773,37.561,37.5755,304200.0
2013-02-06 10:30:00,51.69,51.74,51.57,51.63,185700.0,37.5755,37.6119,37.4883,37.5319,185700.0
2013-02-06 10:40:00,51.63,51.65,51.51,51.59,189600.0,37.5319,37.5465,37.4447,37.5028,189600.0
2013-02-06 10:50:00,51.6,51.63,51.55,51.6,187900.0,37.5101,37.5319,37.4738,37.5101,187900.0
2013-02-06 11:00:00,51.58,51.58,51.49,51.51,111900.0,37.4956,37.4956,37.4302,37.4447,111900.0
2013-02-06 11:10:00,51.52,51.64,51.45,51.54,132800.0,37.452,37.5392,37.4011,37.4665,132800.0
2013-02-06 11:20:00,51.53,51.54,51.45,51.45,114900.0,37.4592,37.4665,37.4011,37.4011,114900.0
2013-02-06 11:30:00,51.45,51.46,51.35,51.36,106700.0,37.4011,37.4083,37.3284,37.3357,106700.0
2013-02-06 11:40:00,51.36,51.43,51.32,51.42,167500.0,37.3357,37.3865,37.3066,37.3793,167500.0
2013-02-06 11:50:00,51.42,51.47,51.4,51.42,109200.0,37.3793,37.4156,37.3647,37.3793,109200.0
2013-02-06 12:00:00,51.41,51.42,51.38,51.4,91200.0,37.372,37.3793,37.3502,37.3647,91200.0
2013-02-06 12:10:00,51.41,51.41,51.32,51.34,93200.0,37.372,37.372,37.3066,37.3211,93200.0
2013-02-06 12:20:00,51.33,51.35,51.28,51.29,81800.0,37.3138,37.3284,37.2775,37.2848,81800.0
2013-02-06 12:30:00,51.28,51.28,51.25,51.26,55500.0,37.2775,37.2775,37.2557,37.263,55500.0
2013-02-06 12:40:00,51.25,51.33,51.24,51.29,94300.0,37.2557,37.3138,37.2484,37.2848,94300.0
2013-02-06 12:50:00,51.3,51.3,51.21,51.22,77600.0,37.292,37.292,37.2266,37.2339,77600.0
2013-02-06 13:00:00,51.21,51.23,51.17,51.2,101100.0,37.2266,37.2412,37.1975,37.2193,101100.0
2013-02-06 13:10:00,51.21,51.24,51.19,51.21,61500.0,37.2266,37.2484,37.2121,37.2266,61500.0
2013-02-06 13:20:00,51.21,51.21,51.07,51.1,106100.0,37.2266,37.2266,37.1248,37.1466,106100.0
2013-02-06 13:30:00,51.11,51.12,51.06,51.09,121800.0,37.1539,37.1612,37.1176,37.1394,121800.0
2013-02-06 13:40:00,51.08,51.21,51.07,51.21,96100.0,37.1321,37.2266,37.1248,37.2266,96100.0
2013-02-06 13:50:00,51.2,51.2,51.13,51.15,73700.0,37.2193,37.2193,37.1685,37.183,73700.0
2013-02-06 14:00:00,51.15,51.22,51.14,51.2,101600.0,37.183,37.2339,37.1757,37.2193,101600.0
2013-02-06 14:10:00,51.2,51.25,51.2,51.22,137300.0,37.2193,37.2557,37.2193,37.2339,137300.0
2013-02-06 14:20:00,51.22,51.23,51.15,51.15,146600.0,37.2339,37.2412,37.183,37.183,146600.0
2013-02-06 14:30:00,51.14,51.17,51.1,51.12,268800.0,37.1757,37.1975,37.1466,37.1612,268800.0
2013-02-06 14:40:00,51.12,51.13,51.12,51.12,111000.0,37.1612,37.1685,37.1612,37.1612,111000.0
2013-02-06 14:50:00,51.12,51.13,51.06,51.1,194200.0,37.1612,37.1685,37.1176,37.1466,194200.0
2013-02-06 15:00:00,51.1,51.15,51.07,51.08,209100.0,37.1466,37.183,37.1248,37.1321,209100.0
2013-02-06 15:10:00,51.07,51.09,51.02,51.03,280600.0,37.1248,37.1394,37.0885,37.0958,280600.0
2013-02-06 15:20:00,51.02,51.07,50.97,51.07,241600.0,37.0885,37.1248,37.0521,37.1248,241600.0
2013-02-06 15:30:00,51.06,51.11,51.04,51.11,168700.0,37.1176,37.1539,37.103,37.1539,168700.0
2013-02-06 15:40:00,51.11,51.13,51.03,51.04,275700.0,37.1539,37.1685,37.0958,37.103,275700.0
2013-02-06 15:50:00,51.04,51.24,51.03,51.24,530100.0,37.103,37.2484,37.0958,37.2484,530100.0
2013-02-07 09:30:00,51.25,51.32,51.05,51.19,234100.0,37.2557,37.3066,37.1103,37.2121,234100.0
2013-02-07 09:40:00,51.2,51.24,51.02,51.2,203300.0,37.2193,37.2484,37.0885,37.2193,203300.0
2013-02-07 09:50:00,51.21,51.22,51.1,51.15,214400.0,37.2266,37.2339,37.1466,37.183,214400.0
2013-02-07 10:00:00,51.14,51.19,51.13,51.19,214800.0,37.1757,37.2121,37.1685,37.2121,214800.0
2013-02-07 10:10:00,51.19,51.2,51.13,51.15,242600.0,37.2121,37.2193,37.1685,37.183,242600.0
2013-02-07 10:20:00,51.15,51.15,50.97,51.08,304400.0,37.183,37.183,37.0521,37.1321,304400.0
2013-02-07 10:30:00,51.08,51.15,51.04,51.05,196100.0,37.1321,37.183,37.103,37.1103,196100.0
2013-02-07 10:40:00,51.06,51.15,51.05,51.15,134600.0,37.1176,37.183,37.1103,37.183,134600.0
2013-02-07 10:50:00,51.15,51.18,51.1,51.18,79500.0,37.183,37.2048,37.1466,37.2048,79500.0
2013-02-07 11:00:00,51.18,51.2,51.14,51.18,129300.0,37.2048,37.2193,37.1757,37.2048,129300.0
2013-02-07 11:10:00,51.19,51.2,51.15,51.16,200500.0,37.2121,37.2193,37.183,37.1903,200500.0
2013-02-07 11:20:00,51.18,51.19,51.1,51.13,160300.0,37.2048,37.2121,37.1466,37.1685,160300.0
2013-02-07 11:30:00,51.13,51.16,51.05,51.07,93000.0,37.1685,37.1903,37.1103,37.1248,93000.0
2013-02-07 11:40:00,51.07,51.1,51.05,51.08,84500.0,37.1248,37.1466,37.1103,37.1321,84500.0
2013-02-07 11:50:00,51.08,51.1,51.0,51.02,104800.0,37.1321,37.1466,37.074,37.0885,104800.0
2013-02-07 12:00:00,51.01,51.05,51.0,51.0,70100.0,37.0812,37.1103,37.074,37.074,70100.0
2013-02-07 12:10:00,51.0,51.04,51.0,51.0,81100.0,37.074,37.103,37.074,37.074,81100.0
2013-02-07 12:20:00,51.01,51.08,51.0,51.08,84800.0,37.0812,37.1321,37.074,37.1321,84800.0
2013-02-07 12:30:00,51.08,51.12,51.06,51.1,118400.0,37.1321,37.1612,37.1176,37.1466,118400.0
2013-02-07 12:40:00,51.1,51.11,51.09,51.1,132000.0,37.1466,37.1539,37.1394,37.1466,132000.0
2013-02-07 12:50:00,51.09,51.1,51.05,51.07,100100.0,37.1394,37.1466,37.1103,37.1248,100100.0
2013-02-07 13:00:00,51.07,51.11,51.05,51.07,116900.0,37.1248,37.1539,37.1103,37.1248,116900.0
2013-02-07 13:10:00,51.06,51.08,51.04,51.06,134200.0,37.1176,37.1321,37.103,37.1176,134200.0
2013-02-07 13:20:00,51.07,51.07,50.99,50.99,176800.0,37.1248,37.1248,37.0667,37.0667,176800.0
2013-02-07 13:30:00,51.0,51.01,50.98,50.99,155500.0,37.074,37.0812,37.0594,37.0667,155500.0
2013-02-07 13:40:00,50.99,51.08,50.98,51.02,131000.0,37.0667,37.1321,37.0594,37.0885,131000.0
2013-02-07 13:50:00,51.02,51.05,51.0,51.03,95100.0,37.0885,37.1103,37.074,37.0958,95100.0
2013-02-07 14:00:00,51.03,51.08,51.03,51.07,108400.0,37.0958,37.1321,37.0958,37.1248,108400.0
2013-02-07 14:10:00,51.07,51.09,51.01,51.04,182100.0,37.1248,37.1394,37.0812,37.103,182100.0
2013-02-07 14:20:00,51.05,51.1,51.04,51.09,115700.0,37.1103,37.1466,37.103,37.1394,115700.0
2013-02-07 14:30:00,51.09,51.11,51.01,51.02,162800.0,37.1394,37.1539,37.0812,37.0885,162800.0
2013-02-07 14:40:00,51.01,51.09,51.0,51.08,146100.0,37.0812,37.1394,37.074,37.1321,146100.0
2013-02-07 14:50:00,51.07,51.08,51.04,51.07,107700.0,37.1248,37.1321,37.103,37.1248,107700.0
2013-02-07 15:00:00,51.07,51.09,51.03,51.05,247200.0,37.1248,37.1394,37.0958,37.1103,247200.0
2013-02-07 15:10:00,51.05,51.06,51.0,51.02,120200.0,37.1103,37.1176,37.074,37.0885,120200.0
2013-02-07 15:20:00,51.02,51.04,50.99,51.0,153200.0,37.0885,37.103,37.0667,37.074,153200.0
2013-02-07 15:30:00,51.01,51.06,51.0,51.06,250100.0,37.0812,37.1176,37.074,37.1176,250100.0
2013-02-07 15:40:00,51.04,51.11,51.03,51.05,261900.0,37.103,37.1539,37.0958,37.1103,261900.0
2013-02-07 15:50:00,51.06,51.18,51.04,51.18,621800.0,37.1176,37.2048,37.103,37.2048,621800.0
2013-02-08 09:30:00,51.12,51.25,51.03,51.17,139500.0,37.1612,37.2557,37.0958,37.1975,139500.0
2013-02-08 09:40:00,51.18,51.2,51.12,51.15,119800.0,37.2048,37.2193,37.1612,37.183,119800.0
2013-02-08 09:50:00,51.15,51.33,51.15,51.19,109600.0,37.183,37.3138,37.183,37.2121,109600.0
2013-02-08 10:00:00,51.19,51.23,51.17,51.18,89300.0,37.2121,37.2412,37.1975,37.2048,89300.0
2013-02-08 10:10:00,51.19,51.27,51.15,51.23,76600.0,37.2121,37.2702,37.183,37.2412,76600.0
2013-02-08 10:20:00,51.22,51.29,51.22,51.24,54500.0,37.2339,37.2848,37.2339,37.2484,54500.0
2013-02-08 10:30:00,51.23,51.39,51.23,51.34,120900.0,37.2412,37.3575,37.2412,37.3211,120900.0
2013-02-08 10:40:00,51.34,51.34,51.26,51.31,68800.0,37.3211,37.3211,37.263,37.2993,68800.0
2013-02-08 10:50:00,51.31,51.32,51.24,51.26,61300.0,37.2993,37.3066,37.2484,37.263,61300.0
2013-02-08 11:00:00,51.27,51.29,51.25,51.27,62000.0,37.2702,37.2848,37.2557,37.2702,62000.0
2013-02-08 11:10:00,51.27,51.27,51.22,51.25,51000.0,37.2702,37.2702,37.2339,37.2557,51000.0
2013-02-08 11:20:00,51.25,51.26,51.21,51.22,43400.0,37.2557,37.263,37.2266,37.2339,43400.0
2013-02-08 11:30:00,51.22,51.27,51.19,51.25,73900.0,37.2339,37.2702,37.2121,37.2557,73900.0
2013-02-08 11:40:00,51.25,51.28,51.23,51.24,56300.0,37.2557,37.2775,37.2412,37.2484,56300.0
2013-02-08 11:50:00,51.25,51.28,51.22,51.27,42200.0,37.2557,37.2775,37.2339,37.2702,42200.0
2013-02-08 12:00:00,51.27,51.3,51.26,51.3,78000.0,37.2702,37.292,37.263,37.292,78000.0
2013-02-08 12:10:00,51.3,51.35,51.26,51.26,72900.0,37.292,37.3284,37.263,37.263,72900.0
2013-02-08 12:20:00,51.27,51.3,51.24,51.26,46100.0,37.2702,37.292,37.2484,37.263,46100.0
2013-02-08 12:30:00,51.26,51.27,51.23,51.23,51900.0,37.263,37.2702,37.2412,37.2412,51900.0
2013-02-08 12:40:00,51.24,51.29,51.23,51.29,59600.0,37.2484,37.2848,37.2412,37.2848,59600.0
2013-02-08 12:50:00,51.29,51.29,51.22,51.23,102800.0,37.2848,37.2848,37.2339,37.2412,102800.0
2013-02-08 13:00:00,51.22,51.25,51.22,51.24,48500.0,37.2339,37.2557,37.2339,37.2484,48500.0
2013-02-08 13:10:00,51.23,51.25,51.23,51.24,22100.0,37.2412,37.2557,37.2412,37.2484,22100.0
2013-02-08 13:20:00,51.24,51.25,51.18,51.19,51600.0,37.2484,37.2557,37.2048,37.2121,51600.0
2013-02-08 13:30:00,51.19,51.23,51.19,51.23,32600.0,37.2121,37.2412,37.2121,37.2412,32600.0
2013-02-08 13:40:00,51.22,51.23,51.17,51.19,79900.0,37.2339,37.2412,37.1975,37.2121,79900.0
2013-02-08 13:50:00,51.19,51.23,51.18,51.22,26300.0,37.2121,37.2412,37.2048,37.2339,26300.0
2013-02-08 14:00:00,51.22,51.23,51.21,51.22,33400.0,37.2339,37.2412,37.2266,37.2339,33400.0
2013-02-08 14:10:00,51.22,51.23,51.15,51.16,171500.0,37.2339,37.2412,37.183,37.1903,171500.0
2013-02-08 14:20:00,51.15,51.16,51.15,51.16,32400.0,37.183,37.1903,37.183,37.1903,32400.0
2013-02-08 14:30:00,51.16,51.23,51.15,51.22,57200.0,37.1903,37.2412,37.183,37.2339,57200.0
2013-02-08 14:40:00,51.22,51.23,51.21,51.23,42800.0,37.2339,37.2412,37.2266,37.2412,42800.0
2013-02-08 14:50:00,51.23,51.25,51.22,51.23,84200.0,37.2412,37.2557,37.2339,37.2412,84200.0
2013-02-08 15:00:00,51.24,51.25,51.2,51.23,51800.0,37.2484,37.2557,37.2193,37.2412,51800.0
2013-02-08 15:10:00,51.23,51.23,51.18,51.19,76300.0,37.2412,37.2412,37.2048,37.2121,76300.0
2013-02-08 15:20:00,51.18,51.22,51.16,51.2,99600.0,37.2048,37.2339,37.1903,37.2193,99600.0
2013-02-08 15:30:00,51.2,51.21,51.14,51.16,72100.0,37.2193,37.2266,37.1757,37.1903,72100.0
2013-02-08 15:40:00,51.16,51.2,51.13,51.15,156300.0,37.1903,37.2193,37.1685,37.183,156300.0
2013-02-08 15:50:00,51.15,51.19,51.1,51.18,397700.0,37.183,37.2121,37.1466,37.2048,397700.0
2013-02-11 09:30:00,51.28,51.4,51.19,51.32,141600.0,37.2775,37.3647,37.2121,37.3066,141600.0
2013-02-11 09:40:00,51.31,51.32,51.26,51.29,88400.0,37.2993,37.3066,37.263,37.2848,88400.0
2013-02-11 09:50:00,51.3,51.32,51.27,51.3,60900.0,37.292,37.3066,37.2702,37.292,60900.0
2013-02-11 10:00:00,51.29,51.34,51.27,51.27,84500.0,37.2848,37.3211,37.2702,37.2702,84500.0
2013-02-11 10:10:00,51.27,51.31,51.22,51.28,79300.0,37.2702,37.2993,37.2339,37.2775,79300.0
2013-02-11 10:20:00,51.28,51.31,51.23,51.3,60600.0,37.2775,37.2993,37.2412,37.292,60600.0
2013-02-11 10:30:00,51.29,51.3,51.25,51.25,68600.0,37.2848,37.292,37.2557,37.2557,68600.0
2013-02-11 10:40:00,51.25,51.3,51.24,51.25,79800.0,37.2557,37.292,37.2484,37.2557,79800.0
2013-02-11 10:50:00,51.25,51.26,51.22,51.25,45900.0,37.2557,37.263,37.2339,37.2557,45900.0
2013-02-11 11:00:00,51.26,51.29,51.23,51.26,71600.0,37.263,37.2848,37.2412,37.263,71600.0
2013-02-11 11:10:00,51.26,51.27,51.21,51.23,143000.0,37.263,37.2702,37.2266,37.2412,143000.0
2013-02-11 11:20:00,51.24,51.24,51.2,51.22,63300.0,37.2484,37.2484,37.2193,37.2339,63300.0
2013-02-11 11:30:00,51.22,51.23,51.19,51.19,47700.0,37.2339,37.2412,37.2121,37.2121,47700.0
2013-02-11 11:40:00,51.2,51.24,51.17,51.24,43300.0,37.2193,37.2484,37.1975,37.2484,43300.0
2013-02-11 11:50:00,51.23,51.26,51.23,51.25,139900.0,37.2412,37.263,37.2412,37.2557,139900.0
2013-02-11 12:00:00,51.25,51.25,51.23,51.23,55800.0,37.2557,37.2557,37.2412,37.2412,55800.0
2013-02-11 12:10:00,51.23,51.25,51.21,51.25,55800.0,37.2412,37.2557,37.2266,37.2557,55800.0
2013-02-11 12:20:00,51.25,51.25,51.22,51.25,65300.0,37.2557,37.2557,37.2339,37.2557,65300.0
2013-02-11 12:30:00,51.25,51.25,51.22,51.24,33400.0,37.2557,37.2557,37.2339,37.2484,33400.0
2013-02-11 12:40:00,51.23,51.24,51.21,51.23,41000.0,37.2412,37.2484,37.2266,37.2412,41000.0
2013-02-11 12:50:00,51.24,51.26,51.22,51.24,94700.0,37.2484,37.263,37.2339,37.2484,94700.0
2013-02-11 13:00:00,51.25,51.3,51.25,51.29,55100.0,37.2557,37.292,37.2557,37.2848,55100.0
2013-02-11 13:10:00,51.3,51.3,51.25,51.27,80700.0,37.292,37.292,37.2557,37.2702,80700.0
2013-02-11 13:20:00,51.27,51.32,51.27,51.32,90200.0,37.2702,37.3066,37.2702,37.3066,90200.0
2013-02-11 13:30:00,51.32,51.32,51.25,51.25,32200.0,37.3066,37.3066,37.2557,37.2557,32200.0
2013-02-11 13:40:00,51.25,51.29,51.25,51.28,41100.0,37.2557,37.2848,37.2557,37.2775,41100.0
2013-02-11 13:50:00,51.29,51.31,51.28,51.29,68300.0,37.2848,37.2993,37.2775,37.2848,68300.0
2013-02-11 14:00:00,51.29,51.29,51.25,51.28,55900.0,37.2848,37.2848,37.2557,37.2775,55900.0
2013-02-11 14:10:00,51.28,51.29,51.26,51.26,38200.0,37.2775,37.2848,37.263,37.263,38200.0
2013-02-11 14:20:00,51.26,51.3,51.26,51.29,46300.0,37.263,37.292,37.263,37.2848,46300.0
2013-02-11 14:30:00,51.3,51.3,51.22,51.23,98000.0,37.292,37.292,37.2339,37.2412,98000.0
2013-02-11 14:40:00,51.23,51.26,51.23,51.25,62800.0,37.2412,37.263,37.2412,37.2557,62800.0
2013-02-11 14:50:00,51.25,51.28,51.23,51.28,76600.0,37.2557,37.2775,37.2412,37.2775,76600.0
2013-02-11 15:00:00,51.28,51.3,51.27,51.3,69700.0,37.2775,37.292,37.2702,37.292,69700.0
2013-02-11 15:10:00,51.3,51.34,51.28,51.32,121600.0,37.292,37.3211,37.2775,37.3066,121600.0
2013-02-11 15:20:00,51.33,51.34,51.3,51.3,235400.0,37.3138,37.3211,37.292,37.292,235400.0
2013-02-11 15:30:00,51.31,51.31,51.29,51.3,257300.0,37.2993,37.2993,37.2848,37.292,257300.0
2013-02-11 15:40:00,51.3,51.3,51.28,51.3,335200.0,37.292,37.292,37.2775,37.292,335200.0
2013-02-11 15:50:00,51.29,51.3,51.22,51.22,476600.0,37.2848,37.292,37.2339,37.2339,476600.0
2013-02-12 09:30:00,51.26,51.3,51.22,51.27,194200.0,37.263,37.292,37.2339,37.2702,194200.0
2013-02-12 09:40:00,51.28,51.31,51.23,51.23,125700.0,37.2775,37.2993,37.2412,37.2412,125700.0
2013-02-12 09:50:00,51.24,51.26,51.21,51.23,88600.0,37.2484,37.263,37.2266,37.2412,88600.0
2013-02-12 10:00:00,51.23,51.26,51.22,51.25,100000.0,37.2412,37.263,37.2339,37.2557,100000.0
2013-02-12 10:10:00,51.25,51.29,51.22,51.24,101900.0,37.2557,37.2848,37.2339,37.2484,101900.0
2013-02-12 10:20:00,51.23,51.25,51.22,51.22,102600.0,37.2412,37.2557,37.2339,37.2339,102600.0
2013-02-12 10:30:00,51.24,51.27,51.22,51.25,90700.0,37.2484,37.2702,37.2339,37.2557,90700.0
2013-02-12 10:40:00,51.25,51.27,51.23,51.25,153100.0,37.2557,37.2702,37.2412,37.2557,153100.0
2013-02-12 10:50:00,51.25,51.25,51.22,51.25,46800.0,37.2557,37.2557,37.2339,37.2557,46800.0
2013-02-12 11:00:00,51.25,51.25,51.21,51.22,48200.0,37.2557,37.2557,37.2266,37.2339,48200.0
2013-02-12 11:10:00,51.23,51.23,51.16,51.19,90400.0,37.2412,37.2412,37.1903,37.2121,90400.0
2013-02-12 11:20:00,51.19,51.2,51.13,51.15,138900.0,37.2121,37.2193,37.1685,37.183,138900.0
2013-02-12 11:30:00,51.15,51.2,51.14,51.18,150600.0,37.183,37.2193,37.1757,37.2048,150600.0
2013-02-12 11:40:00,51.18,51.2,51.18,51.2,75800.0,37.2048,37.2193,37.2048,37.2193,75800.0
2013-02-12 11:50:00,51.19,51.21,51.18,51.19,104800.0,37.2121,37.2266,37.2048,37.2121,104800.0
2013-02-12 12:00:00,51.2,51.2,51.18,51.2,41700.0,37.2193,37.2193,37.2048,37.2193,41700.0
2013-02-12 12:10:00,51.2,51.2,51.19,51.19,26700.0,37.2193,37.2193,37.2121,37.2121,26700.0
2013-02-12 12:20:00,51.19,51.22,51.19,51.22,143800.0,37.2121,37.2339,37.2121,37.2339,143800.0
2013-02-12 12:30:00,51.22,51.23,51.19,51.2,86400.0,37.2339,37.2412,37.2121,37.2193,86400.0
2013-02-12 12:40:00,51.2,51.22,51.19,51.22,41500.0,37.2193,37.2339,37.2121,37.2339,41500.0
2013-02-12 12:50:00,51.22,51.22,51.19,51.22,58000.0,37.2339,37.2339,37.2121,37.2339,58000.0
2013-02-12 13:00:00,51.22,51.22,51.21,51.21,150600.0,37.2339,37.2339,37.2266,37.2266,150600.0
2013-02-12 13:10:00,51.22,51.23,51.22,51.22,43500.0,37.2339,37.2412,37.2339,37.2339,43500.0
2013-02-12 13:20:00,51.22,51.24,51.21,51.23,76600.0,37.2339,37.2484,37.2266,37.2412,76600.0
2013-02-12 13:30:00,51.23,51.24,51.21,51.23,154600.0,37.2412,37.2484,37.2266,37.2412,154600.0
2013-02-12 13:40:00,51.23,51.24,51.21,51.23,35800.0,37.2412,37.2484,37.2266,37.2412,35800.0
2013-02-12 13:50:00,51.23,51.23,51.22,51.23,49800.0,37.2412,37.2412,37.2339,37.2412,49800.0
2013-02-12 14:00:00,51.23,51.23,51.21,51.22,86100.0,37.2412,37.2412,37.2266,37.2339,86100.0
2013-02-12 14:10:00,51.22,51.22,51.21,51.22,42300.0,37.2339,37.2339,37.2266,37.2339,42300.0
2013-02-12 14:20:00,51.22,51.24,51.2,51.23,133000.0,37.2339,37.2484,37.2193,37.2412,133000.0
2013-02-12 14:30:00,51.22,51.27,51.22,51.24,69400.0,37.2339,37.2702,37.2339,37.2484,69400.0
2013-02-12 14:40:00,51.23,51.28,51.23,51.26,203500.0,37.2412,37.2775,37.2412,37.263,203500.0
2013-02-12 14:50:00,51.26,51.26,51.21,51.21,76900.0,37.263,37.263,37.2266,37.2266,76900.0
2013-02-12 15:00:00,51.21,51.22,51.19,51.21,99900.0,37.2266,37.2339,37.2121,37.2266,99900.0
2013-02-12 15:10:00,51.2,51.23,51.2,51.21,67600.0,37.2193,37.2412,37.2193,37.2266,67600.0
2013-02-12 15:20:00,51.21,51.23,51.15,51.19,140700.0,37.2266,37.2412,37.183,37.2121,140700.0
2013-02-12 15:30:00,51.19,51.2,51.17,51.17,102400.0,37.2121,37.2193,37.1975,37.1975,102400.0
2013-02-12 15:40:00,51.17,51.2,51.15,51.18,167600.0,37.1975,37.2193,37.183,37.2048,167600.0
2013-02-12 15:50:00,51.19,51.19,51.15,51.16,323700.0,37.2121,37.2121,37.183,37.1903,323700.0
2013-02-13 09:30:00,51.13,51.19,51.05,51.12,145100.0,37.1685,37.2121,37.1103,37.1612,145100.0
2013-02-13 09:40:00,51.12,51.14,50.96,51.0,204200.0,37.1612,37.1757,37.0449,37.074,204200.0
2013-02-13 09:50:00,50.99,50.99,50.83,50.91,216900.0,37.0667,37.0667,36.9504,37.0085,216900.0
2013-02-13 10:00:00,50.91,50.99,50.9,50.94,138700.0,37.0085,37.0667,37.0013,37.0303,138700.0
2013-02-13 10:10:00,50.95,51.07,50.94,51.07,79000.0,37.0376,37.1248,37.0303,37.1248,79000.0
2013-02-13 10:20:00,51.06,51.15,51.06,51.11,125700.0,37.1176,37.183,37.1176,37.1539,125700.0
2013-02-13 10:30:00,51.11,51.11,51.07,51.08,147900.0,37.1539,37.1539,37.1248,37.1321,147900.0
2013-02-13 10:40:00,51.09,51.11,51.06,51.07,89000.0,37.1394,37.1539,37.1176,37.1248,89000.0
2013-02-13 10:50:00,51.07,51.13,51.01,51.1,172300.0,37.1248,37.1685,37.0812,37.1466,172300.0
2013-02-13 11:00:00,51.08,51.12,51.05,51.1,78200.0,37.1321,37.1612,37.1103,37.1466,78200.0
2013-02-13 11:10:00,51.1,51.1,51.07,51.09,135500.0,37.1466,37.1466,37.1248,37.1394,135500.0
2013-02-13 11:20:00,51.1,51.11,50.96,50.96,114600.0,37.1466,37.1539,37.0449,37.0449,114600.0
2013-02-13 11:30:00,50.96,50.97,50.94,50.94,55200.0,37.0449,37.0521,37.0303,37.0303,55200.0
2013-02-13 11:40:00,50.93,50.93,50.89,50.91,84500.0,37.0231,37.0231,36.994,37.0085,84500.0
2013-02-13 11:50:00,50.91,50.92,50.91,50.92,21400.0,37.0085,37.0158,37.0085,37.0158,21400.0
2013-02-13 12:00:00,50.91,50.92,50.91,50.92,29400.0,37.0085,37.0158,37.0085,37.0158,29400.0
2013-02-13 12:10:00,50.91,50.92,50.86,50.87,111900.0,37.0085,37.0158,36.9722,36.9795,111900.0
2013-02-13 12:20:00,50.86,50.87,50.81,50.82,50400.0,36.9722,36.9795,36.9358,36.9431,50400.0
2013-02-13 12:30:00,50.82,50.9,50.81,50.89,135400.0,36.9431,37.0013,36.9358,36.994,135400.0
2013-02-13 12:40:00,50.89,50.97,50.89,50.97,31100.0,36.994,37.0521,36.994,37.0521,31100.0
2013-02-13 12:50:00,50.97,51.0,50.96,50.98,37700.0,37.0521,37.074,37.0449,37.0594,37700.0
2013-02-13 13:00:00,50.97,51.0,50.97,51.0,51300.0,37.0521,37.074,37.0521,37.074,51300.0
2013-02-13 13:10:00,51.0,51.03,50.98,51.01,115300.0,37.074,37.0958,37.0594,37.0812,115300.0
2013-02-13 13:20:00,51.01,51.04,51.0,51.02,119100.0,37.0812,37.103,37.074,37.0885,119100.0
2013-02-13 13:30:00,51.03,51.04,51.02,51.03,54600.0,37.0958,37.103,37.0885,37.0958,54600.0
2013-02-13 13:40:00,51.03,51.03,51.0,51.0,50500.0,37.0958,37.0958,37.074,37.074,50500.0
2013-02-13 13:50:00,51.0,51.01,50.97,51.0,53500.0,37.074,37.0812,37.0521,37.074,53500.0
2013-02-13 14:00:00,50.99,51.01,50.99,51.0,59100.0,37.0667,37.0812,37.0667,37.074,59100.0
2013-02-13 14:10:00,51.0,51.0,50.98,50.98,65400.0,37.074,37.074,37.0594,37.0594,65400.0
2013-02-13 14:20:00,50.98,51.04,50.98,51.04,155900.0,37.0594,37.103,37.0594,37.103,155900.0
2013-02-13 14:30:00,51.04,51.04,50.98,50.99,127400.0,37.103,37.103,37.0594,37.0667,127400.0
2013-02-13 14:40:00,50.99,51.02,50.96,50.97,177400.0,37.0667,37.0885,37.0449,37.0521,177400.0
2013-02-13 14:50:00,50.97,50.97,50.92,50.97,116800.0,37.0521,37.0521,37.0158,37.0521,116800.0
2013-02-13 15:00:00,50.97,51.0,50.97,51.0,99200.0,37.0521,37.074,37.0521,37.074,99200.0
2013-02-13 15:10:00,51.0,51.0,50.99,51.0,91100.0,37.074,37.074,37.0667,37.074,91100.0
2013-02-13 15:20:00,51.0,51.02,50.99,51.0,136400.0,37.074,37.0885,37.0667,37.074,136400.0
2013-02-13 15:30:00,50.99,51.01,50.98,51.0,90300.0,37.0667,37.0812,37.0594,37.074,90300.0
2013-02-13 15:40:00,51.0,51.01,50.97,50.98,164400.0,37.074,37.0812,37.0521,37.0594,164400.0
2013-02-13 15:50:00,50.98,51.06,50.98,51.04,378500.0,37.0594,37.1176,37.0594,37.103,378500.0
2013-02-14 09:30:00,50.92,51.17,50.92,51.13,103000.0,37.0158,37.1975,37.0158,37.1685,103000.0
2013-02-14 09:40:00,51.13,51.25,51.13,51.24,121700.0,37.1685,37.2557,37.1685,37.2484,121700.0
2013-02-14 09:50:00,51.24,51.33,51.24,51.32,110300.0,37.2484,37.3138,37.2484,37.3066,110300.0
2013-02-14 10:00:00,51.32,51.4,51.32,51.36,121200.0,37.3066,37.3647,37.3066,37.3357,121200.0
2013-02-14 10:10:00,51.37,51.5,51.36,51.49,129900.0,37.3429,37.4374,37.3357,37.4302,129900.0
2013-02-14 10:20:00,51.5,51.59,51.49,51.56,128500.0,37.4374,37.5028,37.4302,37.481,128500.0
2013-02-14 10:30:00,51.56,51.64,51.55,51.59,96900.0,37.481,37.5392,37.4738,37.5028,96900.0
2013-02-14 10:40:00,51.6,51.66,51.59,51.63,74100.0,37.5101,37.5537,37.5028,37.5319,74100.0
2013-02-14 10:50:00,51.63,51.66,51.61,51.66,74900.0,37.5319,37.5537,37.5174,37.5537,74900.0
2013-02-14 11:00:00,51.66,51.7,51.63,51.63,94200.0,37.5537,37.5828,37.5319,37.5319,94200.0
2013-02-14 11:10:00,51.64,51.68,51.63,51.66,76100.0,37.5392,37.5683,37.5319,37.5537,76100.0
2013-02-14 11:20:00,51.66,51.68,51.65,51.67,73300.0,37.5537,37.5683,37.5465,37.561,73300.0
2013-02-14 11:30:00,51.66,51.7,51.66,51.69,114300.0,37.5537,37.5828,37.5537,37.5755,114300.0
2013-02-14 11:40:00,51.7,51.75,51.69,51.75,83100.0,37.5828,37.6192,37.5755,37.6192,83100.0
2013-02-14 11:50:00,51.74,51.81,51.74,51.8,69300.0,37.6119,37.6628,37.6119,37.6555,69300.0
2013-02-14 12:00:00,51.8,51.82,51.78,51.8,82700.0,37.6555,37.67,37.641,37.6555,82700.0
2013-02-14 12:10:00,51.8,51.82,51.78,51.81,46300.0,37.6555,37.67,37.641,37.6628,46300.0
2013-02-14 12:20:00,51.8,51.83,51.78,51.78,64200.0,37.6555,37.6773,37.641,37.641,64200.0
2013-02-14 12:30:00,51.79,51.79,51.73,51.74,46100.0,37.6482,37.6482,37.6046,37.6119,46100.0
2013-02-14 12:40:00,51.74,51.79,51.74,51.79,40500.0,37.6119,37.6482,37.6119,37.6482,40500.0
2013-02-14 12:50:00,51.79,51.83,51.77,51.82,105100.0,37.6482,37.6773,37.6337,37.67,105100.0
2013-02-14 13:00:00,51.81,51.88,51.81,51.88,47300.0,37.6628,37.7137,37.6628,37.7137,47300.0
2013-02-14 13:10:00,51.88,51.9,51.87,51.9,53400.0,37.7137,37.7282,37.7064,37.7282,53400.0
2013-02-14 13:20:00,51.9,51.91,51.89,51.91,48700.0,37.7282,37.7355,37.7209,37.7355,48700.0
2013-02-14 13:30:00,51.91,51.94,51.91,51.94,49400.0,37.7355,37.7573,37.7355,37.7573,49400.0
2013-02-14 13:40:00,51.94,51.98,51.93,51.94,69000.0,37.7573,37.7864,37.75,37.7573,69000.0
2013-02-14 13:50:00,51.94,51.98,51.93,51.97,54600.0,37.7573,37.7864,37.75,37.7791,54600.0
2013-02-14 14:00:00,51.97,52.0,51.95,51.97,108200.0,37.7791,37.8009,37.7645,37.7791,108200.0
2013-02-14 14:10:00,51.97,51.99,51.93,51.94,94700.0,37.7791,37.7936,37.75,37.7573,94700.0
2013-02-14 14:20:00,51.93,51.97,51.93,51.97,56100.0,37.75,37.7791,37.75,37.7791,56100.0
2013-02-14 14:30:00,51.97,51.97,51.96,51.97,43300.0,37.7791,37.7791,37.7718,37.7791,43300.0
2013-02-14 14:40:00,51.97,52.0,51.96,52.0,60200.0,37.7791,37.8009,37.7718,37.8009,60200.0
2013-02-14 14:50:00,51.99,52.03,51.99,52.02,110900.0,37.7936,37.8227,37.7936,37.8154,110900.0
2013-02-14 15:00:00,52.02,52.03,51.99,52.03,87100.0,37.8154,37.8227,37.7936,37.8227,87100.0
2013-02-14 15:10:00,52.03,52.05,51.97,52.0,124200.0,37.8227,37.8372,37.7791,37.8009,124200.0
2013-02-14 15:20:00,51.99,52.05,51.99,52.03,105900.0,37.7936,37.8372,37.7936,37.8227,105900.0
2013-02-14 15:30:00,52.02,52.06,52.01,52.03,128800.0,37.8154,37.8445,37.8082,37.8227,128800.0
2013-02-14 15:40:00,52.04,52.04,51.95,51.95,196100.0,37.83,37.83,37.7645,37.7645,196100.0
2013-02-14 15:50:00,51.96,51.96,51.86,51.9,381900.0,37.7718,37.7718,37.6991,37.7282,381900.0
2013-02-15 09:30:00,52.1,52.1,51.82,51.9,1007800.0,37.8736,37.8736,37.67,37.7282,1007800.0
2013-02-15 09:40:00,51.89,51.9,51.72,51.75,168800.0,37.7209,37.7282,37.5974,37.6192,168800.0
2013-02-15 09:50:00,51.74,51.91,51.72,51.87,180600.0,37.6119,37.7355,37.5974,37.7064,180600.0
2013-02-15 10:00:00,51.84,51.86,51.77,51.78,86100.0,37.6846,37.6991,37.6337,37.641,86100.0
2013-02-15 10:10:00,51.79,51.81,51.76,51.81,128000.0,37.6482,37.6628,37.6264,37.6628,128000.0
2013-02-15 10:20:00,51.81,51.82,51.74,51.75,67600.0,37.6628,37.67,37.6119,37.6192,67600.0
2013-02-15 10:30:00,51.75,51.75,51.71,51.74,44800.0,37.6192,37.6192,37.5901,37.6119,44800.0
2013-02-15 10:40:00,51.73,51.73,51.65,51.68,290500.0,37.6046,37.6046,37.5465,37.5683,290500.0
2013-02-15 10:50:00,51.68,51.74,51.66,51.72,50500.0,37.5683,37.6119,37.5537,37.5974,50500.0
2013-02-15 11:00:00,51.72,51.76,51.7,51.76,59000.0,37.5974,37.6264,37.5828,37.6264,59000.0
2013-02-15 11:10:00,51.76,51.76,51.72,51.74,48100.0,37.6264,37.6264,37.5974,37.6119,48100.0
2013-02-15 11:20:00,51.74,51.78,51.69,51.72,126300.0,37.6119,37.641,37.5755,37.5974,126300.0
2013-02-15 11:30:00,51.72,51.75,51.67,51.68,63600.0,37.5974,37.6192,37.561,37.5683,63600.0
2013-02-15 11:40:00,51.68,51.68,51.61,51.62,81000.0,37.5683,37.5683,37.5174,37.5247,81000.0
2013-02-15 11:50:00,51.62,51.64,51.5,51.55,198400.0,37.5247,37.5392,37.4374,37.4738,198400.0
2013-02-15 12:00:00,51.55,51.55,51.46,51.48,332700.0,37.4738,37.4738,37.4083,37.4229,332700.0
2013-02-15 12:10:00,51.49,51.5,51.47,51.48,110800.0,37.4302,37.4374,37.4156,37.4229,110800.0
2013-02-15 12:20:00,51.48,51.49,51.46,51.49,95700.0,37.4229,37.4302,37.4083,37.4302,95700.0
2013-02-15 12:30:00,51.49,51.52,51.47,51.48,184700.0,37.4302,37.452,37.4156,37.4229,184700.0
2013-02-15 12:40:00,51.49,51.5,51.47,51.49,150400.0,37.4302,37.4374,37.4156,37.4302,150400.0
2013-02-15 12:50:00,51.5,51.51,51.42,51.44,234800.0,37.4374,37.4447,37.3793,37.3938,234800.0
2013-02-15 13:00:00,51.44,51.5,51.44,51.47,104300.0,37.3938,37.4374,37.3938,37.4156,104300.0
2013-02-15 13:10:00,51.47,51.49,51.44,51.44,53100.0,37.4156,37.4302,37.3938,37.3938,53100.0
2013-02-15 13:20:00,51.44,51.45,51.38,51.41,184900.0,37.3938,37.4011,37.3502,37.372,184900.0
2013-02-15 13:30:00,51.4,51.42,51.37,51.39,127100.0,37.3647,37.3793,37.3429,37.3575,127100.0
2013-02-15 13:40:00,51.39,51.41,51.36,51.4,68800.0,37.3575,37.372,37.3357,37.3647,68800.0
2013-02-15 13:50:00,51.41,51.44,51.4,51.42,118700.0,37.372,37.3938,37.3647,37.3793,118700.0
2013-02-15 14:00:00,51.42,51.42,51.29,51.29,169400.0,37.3793,37.3793,37.2848,37.2848,169400.0
2013-02-15 14:10:00,51.29,51.29,51.03,51.05,272900.0,37.2848,37.2848,37.0958,37.1103,272900.0
2013-02-15 14:20:00,51.04,51.08,50.93,50.95,258800.0,37.103,37.1321,37.0231,37.0376,258800.0
2013-02-15 14:30:00,50.96,51.06,50.91,50.97,215800.0,37.0449,37.1176,37.0085,37.0521,215800.0
2013-02-15 14:40:00,50.98,50.99,50.89,50.95,137000.0,37.0594,37.0667,36.994,37.0376,137000.0
2013-02-15 14:50:00,50.95,50.97,50.93,50.93,120700.0,37.0376,37.0521,37.0231,37.0231,120700.0
2013-02-15 15:00:00,50.93,50.97,50.91,50.95,114400.0,37.0231,37.0521,37.0085,37.0376,114400.0
2013-02-15 15:10:00,50.94,50.99,50.91,50.93,293100.0,37.0303,37.0667,37.0085,37.0231,293100.0
2013-02-15 15:20:00,50.93,50.96,50.91,50.95,135000.0,37.0231,37.0449,37.0085,37.0376,135000.0
2013-02-15 15:30:00,50.95,50.98,50.93,50.94,236400.0,37.0376,37.0594,37.0231,37.0303,236400.0
2013-02-15 15:40:00,50.94,50.99,50.92,50.98,331400.0,37.0303,37.0667,37.0158,37.0594,331400.0
2013-02-15 15:50:00,50.98,51.12,50.97,51.1,634200.0,37.0594,37.1612,37.0521,37.1466,634200.0
2013-02-19 09:30:00,51.38,52.1,51.38,51.99,531100.0,37.3502,37.8736,37.3502,37.7936,531100.0
2013-02-19 09:40:00,52.0,52.18,51.91,52.18,340600.0,37.8009,37.9317,37.7355,37.9317,340600.0
2013-02-19 09:50:00,52.18,52.27,52.17,52.23,167900.0,37.9317,37.9972,37.9245,37.9681,167900.0
2013-02-19 10:00:00,52.22,52.23,52.1,52.1,166100.0,37.9608,37.9681,37.8736,37.8736,166100.0
2013-02-19 10:10:00,52.1,52.25,52.1,52.25,181100.0,37.8736,37.9826,37.8736,37.9826,181100.0
2013-02-19 10:20:00,52.25,52.45,52.24,52.44,434600.0,37.9826,38.128,37.9754,38.1207,434600.0
2013-02-19 10:30:00,52.43,52.46,52.26,52.27,202100.0,38.1135,38.1353,37.9899,37.9972,202100.0
2013-02-19 10:40:00,52.26,52.43,52.22,52.41,270600.0,37.9899,38.1135,37.9608,38.0989,270600.0
2013-02-19 10:50:00,52.4,52.48,52.39,52.45,165100.0,38.0917,38.1498,38.0844,38.128,165100.0
2013-02-19 11:00:00,52.45,52.45,52.39,52.44,147900.0,38.128,38.128,38.0844,38.1207,147900.0
2013-02-19 11:10:00,52.44,52.44,52.35,52.4,107600.0,38.1207,38.1207,38.0553,38.0917,107600.0
2013-02-19 11:20:00,52.4,52.51,52.4,52.5,159600.0,38.0917,38.1716,38.0917,38.1644,159600.0
2013-02-19 11:30:00,52.49,52.5,52.45,52.48,109000.0,38.1571,38.1644,38.128,38.1498,109000.0
2013-02-19 11:40:00,52.47,52.51,52.47,52.49,219500.0,38.1426,38.1716,38.1426,38.1571,219500.0
2013-02-19 11:50:00,52.5,52.5,52.4,52.41,179100.0,38.1644,38.1644,38.0917,38.0989,179100.0
2013-02-19 12:00:00,52.41,52.44,52.4,52.43,76600.0,38.0989,38.1207,38.0917,38.1135,76600.0
2013-02-19 12:10:00,52.43,52.5,52.42,52.49,87900.0,38.1135,38.1644,38.1062,38.1571,87900.0
2013-02-19 12:20:00,52.49,52.51,52.45,52.46,115200.0,38.1571,38.1716,38.128,38.1353,115200.0
2013-02-19 12:30:00,52.45,52.47,52.43,52.43,54000.0,38.128,38.1426,38.1135,38.1135,54000.0
2013-02-19 12:40:00,52.44,52.47,52.42,52.45,46500.0,38.1207,38.1426,38.1062,38.128,46500.0
2013-02-19 12:50:00,52.45,52.48,52.44,52.46,49700.0,38.128,38.1498,38.1207,38.1353,49700.0
2013-02-19 13:00:00,52.46,52.46,52.41,52.41,57400.0,38.1353,38.1353,38.0989,38.0989,57400.0
2013-02-19 13:10:00,52.41,52.42,52.39,52.42,51800.0,38.0989,38.1062,38.0844,38.1062,51800.0
2013-02-19 13:20:00,52.43,52.44,52.4,52.41,62700.0,38.1135,38.1207,38.0917,38.0989,62700.0
2013-02-19 13:30:00,52.41,52.46,52.4,52.45,81800.0,38.0989,38.1353,38.0917,38.128,81800.0
2013-02-19 13:40:00,52.46,52.6,52.46,52.6,494400.0,38.1353,38.2371,38.1353,38.2371,494400.0
2013-02-19 13:50:00,52.6,52.66,52.59,52.66,101700.0,38.2371,38.2807,38.2298,38.2807,101700.0
2013-02-19 14:00:00,52.66,52.7,52.6,52.66,210800.0,38.2807,38.3098,38.2371,38.2807,210800.0
2013-02-19 14:10:00,52.65,52.66,52.6,52.62,120800.0,38.2734,38.2807,38.2371,38.2516,120800.0
2013-02-19 14:20:00,52.62,52.74,52.6,52.72,132100.0,38.2516,38.3388,38.2371,38.3243,132100.0
2013-02-19 14:30:00,52.71,52.77,52.7,52.75,127600.0,38.317,38.3606,38.3098,38.3461,127600.0
2013-02-19 14:40:00,52.75,52.75,52.65,52.67,114700.0,38.3461,38.3461,38.2734,38.2879,114700.0
2013-02-19 14:50:00,52.65,52.67,52.62,52.63,81200.0,38.2734,38.2879,38.2516,38.2589,81200.0
2013-02-19 15:00:00,52.62,52.64,52.58,52.58,147900.0,38.2516,38.2661,38.2225,38.2225,147900.0
2013-02-19 15:10:00,52.57,52.59,52.52,52.53,82700.0,38.2153,38.2298,38.1789,38.1862,82700.0
2013-02-19 15:20:00,52.53,52.56,52.52,52.53,103700.0,38.1862,38.208,38.1789,38.1862,103700.0
2013-02-19 15:30:00,52.53,52.57,52.53,52.55,141800.0,38.1862,38.2153,38.1862,38.2007,141800.0
2013-02-19 15:40:00,52.54,52.6,52.54,52.59,216200.0,38.1934,38.2371,38.1934,38.2298,216200.0
2013-02-19 15:50:00,52.6,52.66,52.54,52.65,615600.0,38.2371,38.2807,38.1934,38.2734,615600.0
2013-02-20 09:30:00,52.5,52.66,52.26,52.38,220400.0,38.1644,38.2807,37.9899,38.0771,220400.0
2013-02-20 09:40:00,52.38,52.46,52.33,52.37,242700.0,38.0771,38.1353,38.0408,38.0699,242700.0
2013-02-20 09:50:00,52.37,52.37,52.19,52.23,94600.0,38.0699,38.0699,37.939,37.9681,94600.0
2013-02-20 10:00:00,52.23,52.34,52.21,52.29,125700.0,37.9681,38.0481,37.9536,38.0117,125700.0
2013-02-20 10:10:00,52.29,52.37,52.24,52.29,135000.0,38.0117,38.0699,37.9754,38.0117,135000.0
2013-02-20 10:20:00,52.29,52.37,52.29,52.37,126500.0,38.0117,38.0699,38.0117,38.0699,126500.0
2013-02-20 10:30:00,52.36,52.38,52.31,52.34,65000.0,38.0626,38.0771,38.0262,38.0481,65000.0
2013-02-20 10:40:00,52.33,52.35,52.26,52.26,86300.0,38.0408,38.0553,37.9899,37.9899,86300.0
2013-02-20 10:50:00,52.27,52.29,52.24,52.28,94800.0,37.9972,38.0117,37.9754,38.0044,94800.0
2013-02-20 11:00:00,52.28,52.29,52.19,52.27,116000.0,38.0044,38.0117,37.939,37.9972,116000.0
2013-02-20 11:10:00,52.27,52.33,52.26,52.33,57500.0,37.9972,38.0408,37.9899,38.0408,57500.0
2013-02-20 11:20:00,52.33,52.4,52.32,52.35,70400.0,38.0408,38.0917,38.0335,38.0553,70400.0
2013-02-20 11:30:00,52.35,52.36,52.27,52.28,68200.0,38.0553,38.0626,37.9972,38.0044,68200.0
2013-02-20 11:40:00,52.28,52.34,52.25,52.3,60800.0,38.0044,38.0481,37.9826,38.019,60800.0
2013-02-20 11:50:00,52.3,52.32,52.26,52.31,45200.0,38.019,38.0335,37.9899,38.0262,45200.0
2013-02-20 12:00:00,52.31,52.34,52.29,52.33,43500.0,38.0262,38.0481,38.0117,38.0408,43500.0
2013-02-20 12:10:00,52.34,52.4,52.34,52.38,62800.0,38.0481,38.0917,38.0481,38.0771,62800.0
2013-02-20 12:20:00,52.37,52.4,52.36,52.39,50300.0,38.0699,38.0917,38.0626,38.0844,50300.0
2013-02-20 12:30:00,52.39,52.4,52.32,52.38,157500.0,38.0844,38.0917,38.0335,38.0771,157500.0
2013-02-20 12:40:00,52.38,52.39,52.35,52.36,45400.0,38.0771,38.0844,38.0553,38.0626,45400.0
2013-02-20 12:50:00,52.35,52.36,52.3,52.33,52100.0,38.0553,38.0626,38.019,38.0408,52100.0
2013-02-20 13:00:00,52.33,52.37,52.31,52.32,62600.0,38.0408,38.0699,38.0262,38.0335,62600.0
2013-02-20 13:10:00,52.32,52.33,52.28,52.33,61400.0,38.0335,38.0408,38.0044,38.0408,61400.0
2013-02-20 13:20:00,52.32,52.38,52.32,52.36,52400.0,38.0335,38.0771,38.0335,38.0626,52400.0
2013-02-20 13:30:00,52.36,52.36,52.28,52.29,35600.0,38.0626,38.0626,38.0044,38.0117,35600.0
2013-02-20 13:40:00,52.29,52.32,52.28,52.29,44900.0,38.0117,38.0335,38.0044,38.0117,44900.0
2013-02-20 13:50:00,52.29,52.29,52.25,52.26,40600.0,38.0117,38.0117,37.9826,37.9899,40600.0
2013-02-20 14:00:00,52.26,52.35,52.18,52.35,98400.0,37.9899,38.0553,37.9317,38.0553,98400.0
2013-02-20 14:10:00,52.35,52.35,52.22,52.26,77400.0,38.0553,38.0553,37.9608,37.9899,77400.0
2013-02-20 14:20:00,52.25,52.27,52.18,52.23,59300.0,37.9826,37.9972,37.9317,37.9681,59300.0
2013-02-20 14:30:00,52.23,52.26,52.18,52.24,60800.0,37.9681,37.9899,37.9317,37.9754,60800.0
2013-02-20 14:40:00,52.23,52.23,52.05,52.07,71600.0,37.9681,37.9681,37.8372,37.8518,71600.0
2013-02-20 14:50:00,52.07,52.09,52.0,52.02,131500.0,37.8518,37.8663,37.8009,37.8154,131500.0
2013-02-20 15:00:00,52.03,52.03,51.92,51.97,105000.0,37.8227,37.8227,37.7427,37.7791,105000.0
2013-02-20 15:10:00,51.97,51.99,51.9,51.94,136800.0,37.7791,37.7936,37.7282,37.7573,136800.0
2013-02-20 15:20:00,51.94,51.97,51.92,51.95,139100.0,37.7573,37.7791,37.7427,37.7645,139100.0
2013-02-20 15:30:00,51.95,52.0,51.93,51.95,436500.0,37.7645,37.8009,37.75,37.7645,436500.0
2013-02-20 15:40:00,51.96,51.98,51.88,51.95,464800.0,37.7718,37.7864,37.7137,37.7645,464800.0
2013-02-20 15:50:00,51.95,51.96,51.85,51.86,501900.0,37.7645,37.7718,37.6919,37.6991,501900.0
2013-02-21 09:30:00,51.72,51.87,51.63,51.69,158400.0,37.5974,37.7064,37.5319,37.5755,158400.0
2013-02-21 09:40:00,51.71,51.81,51.68,51.76,75700.0,37.5901,37.6628,37.5683,37.6264,75700.0
2013-02-21 09:50:00,51.76,51.81,51.69,51.8,93500.0,37.6264,37.6628,37.5755,37.6555,93500.0
2013-02-21 10:00:00,51.8,51.84,51.66,51.84,91900.0,37.6555,37.6846,37.5537,37.6846,91900.0
2013-02-21 10:10:00,51.85,51.85,51.63,51.63,132100.0,37.6919,37.6919,37.5319,37.5319,132100.0
2013-02-21 10:20:00,51.63,51.71,51.6,51.61,149500.0,37.5319,37.5901,37.5101,37.5174,149500.0
2013-02-21 10:30:00,51.6,51.64,51.56,51.58,89900.0,37.5101,37.5392,37.481,37.4956,89900.0
2013-02-21 10:40:00,51.58,51.66,51.58,51.65,97000.0,37.4956,37.5537,37.4956,37.5465,97000.0
2013-02-21 10:50:00,51.65,51.67,51.63,51.65,87900.0,37.5465,37.561,37.5319,37.5465,87900.0
2013-02-21 11:00:00,51.65,51.67,51.64,51.67,58900.0,37.5465,37.561,37.5392,37.561,58900.0
2013-02-21 11:10:00,51.67,51.69,51.58,51.59,104700.0,37.561,37.5755,37.4956,37.5028,104700.0
2013-02-21 11:20:00,51.6,51.7,51.58,51.7,116800.0,37.5101,37.5828,37.4956,37.5828,116800.0
2013-02-21 11:30:00,51.7,51.78,51.69,51.76,181300.0,37.5828,37.641,37.5755,37.6264,181300.0
2013-02-21 11:40:00,51.77,51.83,51.72,51.83,47600.0,37.6337,37.6773,37.5974,37.6773,47600.0
2013-02-21 11:50:00,51.83,51.91,51.81,51.88,127100.0,37.6773,37.7355,37.6628,37.7137,127100.0
2013-02-21 12:00:00,51.87,51.91,51.75,51.8,146800.0,37.7064,37.7355,37.6192,37.6555,146800.0
2013-02-21 12:10:00,51.8,51.8,51.65,51.66,44000.0,37.6555,37.6555,37.5465,37.5537,44000.0
2013-02-21 12:20:00,51.66,51.66,51.59,51.61,65700.0,37.5537,37.5537,37.5028,37.5174,65700.0
2013-02-21 12:30:00,51.62,51.63,51.52,51.53,208600.0,37.5247,37.5319,37.452,37.4592,208600.0
2013-02-21 12:40:00,51.54,51.66,51.53,51.66,130000.0,37.4665,37.5537,37.4592,37.5537,130000.0
2013-02-21 12:50:00,51.67,51.74,51.64,51.73,42800.0,37.561,37.6119,37.5392,37.6046,42800.0
2013-02-21 13:00:00,51.73,51.8,51.73,51.74,64100.0,37.6046,37.6555,37.6046,37.6119,64100.0
2013-02-21 13:10:00,51.73,51.81,51.71,51.81,50100.0,37.6046,37.6628,37.5901,37.6628,50100.0
2013-02-21 13:20:00,51.8,51.86,51.78,51.86,201200.0,37.6555,37.6991,37.641,37.6991,201200.0
2013-02-21 13:30:00,51.86,51.86,51.82,51.82,113500.0,37.6991,37.6991,37.67,37.67,113500.0
2013-02-21 13:40:00,51.82,51.85,51.79,51.8,63600.0,37.67,37.6919,37.6482,37.6555,63600.0
2013-02-21 13:50:00,51.8,51.87,51.79,51.86,120400.0,37.6555,37.7064,37.6482,37.6991,120400.0
2013-02-21 14:00:00,51.87,51.87,51.7,51.73,100000.0,37.7064,37.7064,37.5828,37.6046,100000.0
2013-02-21 14:10:00,51.74,51.78,51.72,51.76,55300.0,37.6119,37.641,37.5974,37.6264,55300.0
2013-02-21 14:20:00,51.76,51.76,51.7,51.75,74700.0,37.6264,37.6264,37.5828,37.6192,74700.0
2013-02-21 14:30:00,51.75,51.81,51.74,51.77,74400.0,37.6192,37.6628,37.6119,37.6337,74400.0
2013-02-21 14:40:00,51.77,51.83,51.74,51.77,168900.0,37.6337,37.6773,37.6119,37.6337,168900.0
2013-02-21 14:50:00,51.78,51.86,51.76,51.86,97600.0,37.641,37.6991,37.6264,37.6991,97600.0
2013-02-21 15:00:00,51.86,51.86,51.8,51.85,110900.0,37.6991,37.6991,37.6555,37.6919,110900.0
2013-02-21 15:10:00,51.84,51.87,51.81,51.83,176000.0,37.6846,37.7064,37.6628,37.6773,176000.0
2013-02-21 15:20:00,51.83,51.91,51.82,51.91,206800.0,37.6773,37.7355,37.67,37.7355,206800.0
2013-02-21 15:30:00,51.9,51.92,51.85,51.86,160400.0,37.7282,37.7427,37.6919,37.6991,160400.0
2013-02-21 15:40:00,51.85,51.92,51.81,51.91,309500.0,37.6919,37.7427,37.6628,37.7355,309500.0
2013-02-21 15:50:00,51.9,51.91,51.77,51.84,502300.0,37.7282,37.7355,37.6337,37.6846,502300.0
2013-02-22 09:30:00,51.89,51.94,51.65,51.76,176400.0,37.7209,37.7573,37.5465,37.6264,176400.0
2013-02-22 09:40:00,51.74,51.76,51.58,51.61,147800.0,37.6119,37.6264,37.4956,37.5174,147800.0
2013-02-22 09:50:00,51.61,51.7,51.52,51.54,175300.0,37.5174,37.5828,37.452,37.4665,175300.0
2013-02-22 10:00:00,51.56,51.57,51.46,51.55,152500.0,37.481,37.4883,37.4083,37.4738,152500.0
2013-02-22 10:10:00,51.55,51.56,51.46,51.49,202800.0,37.4738,37.481,37.4083,37.4302,202800.0
2013-02-22 10:20:00,51.49,51.5,51.39,51.4,135900.0,37.4302,37.4374,37.3575,37.3647,135900.0
2013-02-22 10:30:00,51.39,51.48,51.39,51.46,176100.0,37.3575,37.4229,37.3575,37.4083,176100.0
2013-02-22 10:40:00,51.46,51.54,51.46,51.47,71300.0,37.4083,37.4665,37.4083,37.4156,71300.0
2013-02-22 10:50:00,51.47,51.49,51.41,51.41,56500.0,37.4156,37.4302,37.372,37.372,56500.0
2013-02-22 11:00:00,51.41,51.41,51.34,51.39,63000.0,37.372,37.372,37.3211,37.3575,63000.0
2013-02-22 11:10:00,51.38,51.41,51.35,51.41,160500.0,37.3502,37.372,37.3284,37.372,160500.0
2013-02-22 11:20:00,51.42,51.42,51.36,51.37,83100.0,37.3793,37.3793,37.3357,37.3429,83100.0
2013-02-22 11:30:00,51.38,51.43,51.38,51.43,68200.0,37.3502,37.3865,37.3502,37.3865,68200.0
2013-02-22 11:40:00,51.43,51.44,51.4,51.4,47900.0,37.3865,37.3938,37.3647,37.3647,47900.0
2013-02-22 11:50:00,51.41,51.46,51.39,51.4,77100.0,37.372,37.4083,37.3575,37.3647,77100.0
2013-02-22 12:00:00,51.41,51.42,51.37,51.4,60600.0,37.372,37.3793,37.3429,37.3647,60600.0
2013-02-22 12:10:00,51.41,51.41,51.36,51.37,59000.0,37.372,37.372,37.3357,37.3429,59000.0
2013-02-22 12:20:00,51.37,51.38,51.35,51.36,32400.0,37.3429,37.3502,37.3284,37.3357,32400.0
2013-02-22 12:30:00,51.36,51.39,51.34,51.35,48100.0,37.3357,37.3575,37.3211,37.3284,48100.0
2013-02-22 12:40:00,51.35,51.43,51.34,51.42,78700.0,37.3284,37.3865,37.3211,37.3793,78700.0
2013-02-22 12:50:00,51.42,51.44,51.39,51.39,37700.0,37.3793,37.3938,37.3575,37.3575,37700.0
2013-02-22 13:00:00,51.39,51.42,51.36,51.36,50800.0,37.3575,37.3793,37.3357,37.3357,50800.0
2013-02-22 13:10:00,51.36,51.41,51.35,51.41,39000.0,37.3357,37.372,37.3284,37.372,39000.0
2013-02-22 13:20:00,51.4,51.41,51.35,51.36,59300.0,37.3647,37.372,37.3284,37.3357,59300.0
2013-02-22 13:30:00,51.36,51.41,51.36,51.41,45400.0,37.3357,37.372,37.3357,37.372,45400.0
2013-02-22 13:40:00,51.4,51.46,51.4,51.45,47000.0,37.3647,37.4083,37.3647,37.4011,47000.0
2013-02-22 13:50:00,51.44,51.46,51.43,51.43,60700.0,37.3938,37.4083,37.3865,37.3865,60700.0
2013-02-22 14:00:00,51.44,51.45,51.38,51.39,54200.0,37.3938,37.4011,37.3502,37.3575,54200.0
2013-02-22 14:10:00,51.4,51.44,51.36,51.36,49900.0,37.3647,37.3938,37.3357,37.3357,49900.0
2013-02-22 14:20:00,51.37,51.39,51.33,51.33,50800.0,37.3429,37.3575,37.3138,37.3138,50800.0
2013-02-22 14:30:00,51.34,51.37,51.34,51.34,69000.0,37.3211,37.3429,37.3211,37.3211,69000.0
2013-02-22 14:40:00,51.35,51.36,51.33,51.34,60200.0,37.3284,37.3357,37.3138,37.3211,60200.0
2013-02-22 14:50:00,51.35,51.44,51.35,51.41,95900.0,37.3284,37.3938,37.3284,37.372,95900.0
2013-02-22 15:00:00,51.41,51.44,51.39,51.4,84300.0,37.372,37.3938,37.3575,37.3647,84300.0
2013-02-22 15:10:00,51.39,51.4,51.36,51.37,92800.0,37.3575,37.3647,37.3357,37.3429,92800.0
2013-02-22 15:20:00,51.37,51.37,51.3,51.3,120500.0,37.3429,37.3429,37.292,37.292,120500.0
2013-02-22 15:30:00,51.3,51.31,51.24,51.27,192600.0,37.292,37.2993,37.2484,37.2702,192600.0
2013-02-22 15:40:00,51.28,51.3,51.26,51.3,127900.0,37.2775,37.292,37.263,37.292,127900.0
2013-02-22 15:50:00,51.3,51.35,51.28,51.35,343300.0,37.292,37.3284,37.2775,37.3284,343300.0
2013-02-25 09:30:00,51.64,51.71,51.44,51.61,209300.0,37.5392,37.5901,37.3938,37.5174,209300.0
2013-02-25 09:40:00,51.61,51.75,51.55,51.75,60400.0,37.5174,37.6192,37.4738,37.6192,60400.0
2013-02-25 09:50:00,51.75,51.85,51.72,51.84,79700.0,37.6192,37.6919,37.5974,37.6846,79700.0
2013-02-25 10:00:00,51.84,51.97,51.82,51.94,132900.0,37.6846,37.7791,37.67,37.7573,132900.0
2013-02-25 10:10:00,51.94,51.96,51.89,51.92,107800.0,37.7573,37.7718,37.7209,37.7427,107800.0
2013-02-25 10:20:00,51.91,51.92,51.73,51.74,89100.0,37.7355,37.7427,37.6046,37.6119,89100.0
2013-02-25 10:30:00,51.74,51.8,51.7,51.72,69900.0,37.6119,37.6555,37.5828,37.5974,69900.0
2013-02-25 10:40:00,51.73,51.76,51.61,51.65,122000.0,37.6046,37.6264,37.5174,37.5465,122000.0
2013-02-25 10:50:00,51.65,51.66,51.57,51.64,57700.0,37.5465,37.5537,37.4883,37.5392,57700.0
2013-02-25 11:00:00,51.63,51.75,51.59,51.72,78800.0,37.5319,37.6192,37.5028,37.5974,78800.0
2013-02-25 11:10:00,51.72,51.72,51.64,51.67,40300.0,37.5974,37.5974,37.5392,37.561,40300.0
2013-02-25 11:20:00,51.68,51.72,51.65,51.7,40700.0,37.5683,37.5974,37.5465,37.5828,40700.0
2013-02-25 11:30:00,51.69,51.72,51.57,51.59,49200.0,37.5755,37.5974,37.4883,37.5028,49200.0
2013-02-25 11:40:00,51.6,51.62,51.46,51.47,31200.0,37.5101,37.5247,37.4083,37.4156,31200.0
2013-02-25 11:50:00,51.47,51.47,51.36,51.38,63700.0,37.4156,37.4156,37.3357,37.3502,63700.0
2013-02-25 12:00:00,51.38,51.41,51.35,51.36,49000.0,37.3502,37.372,37.3284,37.3357,49000.0
2013-02-25 12:10:00,51.35,51.38,51.28,51.3,57500.0,37.3284,37.3502,37.2775,37.292,57500.0
2013-02-25 12:20:00,51.3,51.34,51.28,51.29,41900.0,37.292,37.3211,37.2775,37.2848,41900.0
2013-02-25 12:30:00,51.29,51.36,51.27,51.35,33200.0,37.2848,37.3357,37.2702,37.3284,33200.0
2013-02-25 12:40:00,51.35,51.42,51.34,51.41,43300.0,37.3284,37.3793,37.3211,37.372,43300.0
2013-02-25 12:50:00,51.42,51.43,51.4,51.42,38800.0,37.3793,37.3865,37.3647,37.3793,38800.0
2013-02-25 13:00:00,51.43,51.46,51.42,51.45,87100.0,37.3865,37.4083,37.3793,37.4011,87100.0
2013-02-25 13:10:00,51.46,51.48,51.4,51.41,31000.0,37.4083,37.4229,37.3647,37.372,31000.0
2013-02-25 13:20:00,51.4,51.4,51.32,51.33,53600.0,37.3647,37.3647,37.3066,37.3138,53600.0
2013-02-25 13:30:00,51.33,51.33,51.17,51.18,96500.0,37.3138,37.3138,37.1975,37.2048,96500.0
2013-02-25 13:40:00,51.18,51.18,51.07,51.11,84600.0,37.2048,37.2048,37.1248,37.1539,84600.0
2013-02-25 13:50:00,51.11,51.12,51.02,51.04,85200.0,37.1539,37.1612,37.0885,37.103,85200.0
2013-02-25 14:00:00,51.03,51.05,50.93,51.05,110900.0,37.0958,37.1103,37.0231,37.1103,110900.0
2013-02-25 14:10:00,51.05,51.16,51.03,51.16,114400.0,37.1103,37.1903,37.0958,37.1903,114400.0
2013-02-25 14:20:00,51.17,51.18,51.12,51.14,46700.0,37.1975,37.2048,37.1612,37.1757,46700.0
2013-02-25 14:30:00,51.13,51.19,51.09,51.09,34600.0,37.1685,37.2121,37.1394,37.1394,34600.0
2013-02-25 14:40:00,51.1,51.13,51.04,51.07,37600.0,37.1466,37.1685,37.103,37.1248,37600.0
2013-02-25 14:50:00,51.07,51.15,51.06,51.12,27500.0,37.1248,37.183,37.1176,37.1612,27500.0
2013-02-25 15:00:00,51.12,51.16,51.09,51.11,47300.0,37.1612,37.1903,37.1394,37.1539,47300.0
2013-02-25 15:10:00,51.11,51.15,50.99,50.99,81700.0,37.1539,37.183,37.0667,37.0667,81700.0
2013-02-25 15:20:00,50.99,51.02,50.83,50.87,287200.0,37.0667,37.0885,36.9504,36.9795,287200.0
2013-02-25 15:30:00,50.88,50.91,50.83,50.86,102300.0,36.9867,37.0085,36.9504,36.9722,102300.0
2013-02-25 15:40:00,50.86,50.9,50.77,50.77,126400.0,36.9722,37.0013,36.9068,36.9068,126400.0
2013-02-25 15:50:00,50.77,50.77,50.53,50.54,602400.0,36.9068,36.9068,36.7323,36.7396,602400.0
2013-02-26 09:30:00,50.71,50.98,50.71,50.8,143200.0,36.8631,37.0594,36.8631,36.9286,143200.0
2013-02-26 09:40:00,50.8,50.89,50.66,50.72,61300.0,36.9286,36.994,36.8268,36.8704,61300.0
2013-02-26 09:50:00,50.71,50.8,50.7,50.8,60800.0,36.8631,36.9286,36.8559,36.9286,60800.0
2013-02-26 10:00:00,50.8,50.87,50.74,50.77,116700.0,36.9286,36.9795,36.885,36.9068,116700.0
2013-02-26 10:10:00,50.77,50.79,50.61,50.64,89800.0,36.9068,36.9213,36.7904,36.8123,89800.0
2013-02-26 10:20:00,50.63,50.64,50.48,50.58,202900.0,36.805,36.8123,36.6959,36.7686,202900.0
2013-02-26 10:30:00,50.56,50.57,50.48,50.5,108900.0,36.7541,36.7614,36.6959,36.7105,108900.0
2013-02-26 10:40:00,50.5,50.59,50.46,50.58,109700.0,36.7105,36.7759,36.6814,36.7686,109700.0
2013-02-26 10:50:00,50.57,50.63,50.54,50.56,68200.0,36.7614,36.805,36.7396,36.7541,68200.0
2013-02-26 11:00:00,50.55,50.57,50.34,50.34,94400.0,36.7468,36.7614,36.5942,36.5942,94400.0
2013-02-26 11:10:00,50.35,50.4,50.27,50.3,104500.0,36.6014,36.6378,36.5433,36.5651,104500.0
2013-02-26 11:20:00,50.3,50.34,50.24,50.3,87000.0,36.5651,36.5942,36.5215,36.5651,87000.0
2013-02-26 11:30:00,50.31,50.41,50.31,50.38,60200.0,36.5724,36.6451,36.5724,36.6233,60200.0
2013-02-26 11:40:00,50.37,50.38,50.28,50.33,62400.0,36.616,36.6233,36.5506,36.5869,62400.0
2013-02-26 11:50:00,50.34,50.35,50.22,50.24,113000.0,36.5942,36.6014,36.5069,36.5215,113000.0
2013-02-26 12:00:00,50.25,50.29,50.21,50.27,100100.0,36.5287,36.5578,36.4997,36.5433,100100.0
2013-02-26 12:10:00,50.27,50.29,50.24,50.27,43500.0,36.5433,36.5578,36.5215,36.5433,43500.0
2013-02-26 12:20:00,50.27,50.35,50.26,50.34,58000.0,36.5433,36.6014,36.536,36.5942,58000.0
2013-02-26 12:30:00,50.35,50.48,50.34,50.46,65200.0,36.6014,36.6959,36.5942,36.6814,65200.0
2013-02-26 12:40:00,50.47,50.47,50.39,50.44,26800.0,36.6887,36.6887,36.6305,36.6669,26800.0
2013-02-26 12:50:00,50.43,50.48,50.42,50.46,37700.0,36.6596,36.6959,36.6523,36.6814,37700.0
2013-02-26 13:00:00,50.46,50.53,50.45,50.49,64600.0,36.6814,36.7323,36.6741,36.7032,64600.0
2013-02-26 13:10:00,50.49,50.54,50.44,50.47,88100.0,36.7032,36.7396,36.6669,36.6887,88100.0
2013-02-26 13:20:00,50.46,50.54,50.44,50.51,112300.0,36.6814,36.7396,36.6669,36.7178,112300.0
2013-02-26 13:30:00,50.52,50.59,50.51,50.57,74400.0,36.725,36.7759,36.7178,36.7614,74400.0
2013-02-26 13:40:00,50.56,50.6,50.54,50.59,53400.0,36.7541,36.7832,36.7396,36.7759,53400.0
2013-02-26 13:50:00,50.59,50.64,50.54,50.58,110700.0,36.7759,36.8123,36.7396,36.7686,110700.0
2013-02-26 14:00:00,50.59,50.66,50.55,50.6,92600.0,36.7759,36.8268,36.7468,36.7832,92600.0
2013-02-26 14:10:00,50.6,50.63,50.59,50.62,93400.0,36.7832,36.805,36.7759,36.7977,93400.0
2013-02-26 14:20:00,50.62,50.69,50.61,50.69,112300.0,36.7977,36.8486,36.7904,36.8486,112300.0
2013-02-26 14:30:00,50.69,50.71,50.64,50.64,101500.0,36.8486,36.8631,36.8123,36.8123,101500.0
2013-02-26 14:40:00,50.64,50.66,50.61,50.63,41700.0,36.8123,36.8268,36.7904,36.805,41700.0
2013-02-26 14:50:00,50.62,50.66,50.61,50.63,57400.0,36.7977,36.8268,36.7904,36.805,57400.0
2013-02-26 15:00:00,50.63,50.69,50.62,50.63,83800.0,36.805,36.8486,36.7977,36.805,83800.0
2013-02-26 15:10:00,50.62,50.65,50.59,50.6,84900.0,36.7977,36.8195,36.7759,36.7832,84900.0
2013-02-26 15:20:00,50.61,50.63,50.58,50.62,78800.0,36.7904,36.805,36.7686,36.7977,78800.0
2013-02-26 15:30:00,50.62,50.63,50.55,50.62,85500.0,36.7977,36.805,36.7468,36.7977,85500.0
2013-02-26 15:40:00,50.62,50.7,50.61,50.68,173000.0,36.7977,36.8559,36.7904,36.8413,173000.0
2013-02-26 15:50:00,50.68,50.7,50.6,50.64,287700.0,36.8413,36.8559,36.7832,36.8123,287700.0
2013-02-27 09:30:00,50.71,50.82,50.51,50.59,109600.0,36.8631,36.9431,36.7178,36.7759,109600.0
2013-02-27 09:40:00,50.61,50.65,50.55,50.55,79100.0,36.7904,36.8195,36.7468,36.7468,79100.0
2013-02-27 09:50:00,50.55,50.62,50.55,50.59,43300.0,36.7468,36.7977,36.7468,36.7759,43300.0
2013-02-27 10:00:00,50.6,50.64,50.54,50.57,83800.0,36.7832,36.8123,36.7396,36.7614,83800.0
2013-02-27 10:10:00,50.59,50.63,50.57,50.63,54700.0,36.7759,36.805,36.7614,36.805,54700.0
2013-02-27 10:20:00,50.63,50.7,50.59,50.61,79700.0,36.805,36.8559,36.7759,36.7904,79700.0
2013-02-27 10:30:00,50.61,50.74,50.61,50.73,63800.0,36.7904,36.885,36.7904,36.8777,63800.0
2013-02-27 10:40:00,50.73,50.78,50.7,50.71,82800.0,36.8777,36.914,36.8559,36.8631,82800.0
2013-02-27 10:50:00,50.71,50.75,50.66,50.68,101300.0,36.8631,36.8922,36.8268,36.8413,101300.0
2013-02-27 11:00:00,50.69,50.77,50.69,50.76,96600.0,36.8486,36.9068,36.8486,36.8995,96600.0
2013-02-27 11:10:00,50.77,50.83,50.75,50.78,46700.0,36.9068,36.9504,36.8922,36.914,46700.0
2013-02-27 11:20:00,50.78,50.81,50.73,50.79,103900.0,36.914,36.9358,36.8777,36.9213,103900.0
2013-02-27 11:30:00,50.79,50.79,50.7,50.73,97500.0,36.9213,36.9213,36.8559,36.8777,97500.0
2013-02-27 11:40:00,50.74,50.77,50.69,50.7,61900.0,36.885,36.9068,36.8486,36.8559,61900.0
2013-02-27 11:50:00,50.69,50.73,50.68,50.69,46800.0,36.8486,36.8777,36.8413,36.8486,46800.0
2013-02-27 12:00:00,50.69,50.82,50.68,50.81,33200.0,36.8486,36.9431,36.8413,36.9358,33200.0
2013-02-27 12:10:00,50.8,50.8,50.72,50.73,35500.0,36.9286,36.9286,36.8704,36.8777,35500.0
2013-02-27 12:20:00,50.72,50.81,50.72,50.79,53100.0,36.8704,36.9358,36.8704,36.9213,53100.0
2013-02-27 12:30:00,50.8,50.86,50.8,50.83,45200.0,36.9286,36.9722,36.9286,36.9504,45200.0
2013-02-27 12:40:00,50.83,50.87,50.81,50.83,41900.0,36.9504,36.9795,36.9358,36.9504,41900.0
2013-02-27 12:50:00,50.83,50.89,50.8,50.86,46800.0,36.9504,36.994,36.9286,36.9722,46800.0
2013-02-27 13:00:00,50.86,50.87,50.81,50.83,61900.0,36.9722,36.9795,36.9358,36.9504,61900.0
2013-02-27 13:10:00,50.83,50.91,50.83,50.9,54100.0,36.9504,37.0085,36.9504,37.0013,54100.0
2013-02-27 13:20:00,50.89,50.92,50.86,50.92,42900.0,36.994,37.0158,36.9722,37.0158,42900.0
2013-02-27 13:30:00,50.92,50.98,50.9,50.97,58400.0,37.0158,37.0594,37.0013,37.0521,58400.0
2013-02-27 13:40:00,50.98,51.0,50.93,50.95,88900.0,37.0594,37.074,37.0231,37.0376,88900.0
2013-02-27 13:50:00,50.94,50.96,50.89,50.93,40000.0,37.0303,37.0449,36.994,37.0231,40000.0
2013-02-27 14:00:00,50.93,50.93,50.89,50.93,49600.0,37.0231,37.0231,36.994,37.0231,49600.0
2013-02-27 14:10:00,50.92,51.0,50.92,50.97,54300.0,37.0158,37.074,37.0158,37.0521,54300.0
2013-02-27 14:20:00,50.98,51.12,50.98,51.1,74400.0,37.0594,37.1612,37.0594,37.1466,74400.0
2013-02-27 14:30:00,51.11,51.13,51.08,51.1,77000.0,37.1539,37.1685,37.1321,37.1466,77000.0
2013-02-27 14:40:00,51.1,51.15,51.07,51.14,60300.0,37.1466,37.183,37.1248,37.1757,60300.0
2013-02-27 14:50:00,51.13,51.16,51.09,51.15,61800.0,37.1685,37.1903,37.1394,37.183,61800.0
2013-02-27 15:00:00,51.14,51.15,51.08,51.11,88000.0,37.1757,37.183,37.1321,37.1539,88000.0
2013-02-27 15:10:00,51.11,51.19,51.08,51.18,96400.0,37.1539,37.2121,37.1321,37.2048,96400.0
2013-02-27 15:20:00,51.18,51.26,51.17,51.19,100500.0,37.2048,37.263,37.1975,37.2121,100500.0
2013-02-27 15:30:00,51.19,51.2,51.15,51.19,72000.0,37.2121,37.2193,37.183,37.2121,72000.0
2013-02-27 15:40:00,51.2,51.2,51.12,51.13,129900.0,37.2193,37.2193,37.1612,37.1685,129900.0
2013-02-27 15:50:00,51.14,51.17,51.09,51.16,402000.0,37.1757,37.1975,37.1394,37.1903,402000.0
2013-02-28 09:30:00,51.21,51.26,51.05,51.16,95400.0,37.2266,37.263,37.1103,37.1903,95400.0
2013-02-28 09:40:00,51.16,51.35,51.14,51.33,69300.0,37.1903,37.3284,37.1757,37.3138,69300.0
2013-02-28 09:50:00,51.33,51.37,51.23,51.32,133500.0,37.3138,37.3429,37.2412,37.3066,133500.0
2013-02-28 10:00:00,51.33,51.34,51.25,51.29,159000.0,37.3138,37.3211,37.2557,37.2848,159000.0
2013-02-28 10:10:00,51.29,51.36,51.25,51.34,162600.0,37.2848,37.3357,37.2557,37.3211,162600.0
2013-02-28 10:20:00,51.34,51.4,51.31,51.35,71600.0,37.3211,37.3647,37.2993,37.3284,71600.0
2013-02-28 10:30:00,51.35,51.43,51.3,51.4,108100.0,37.3284,37.3865,37.292,37.3647,108100.0
2013-02-28 10:40:00,51.4,51.41,51.34,51.37,172700.0,37.3647,37.372,37.3211,37.3429,172700.0
2013-02-28 10:50:00,51.37,51.41,51.33,51.34,142000.0,37.3429,37.372,37.3138,37.3211,142000.0
2013-02-28 11:00:00,51.33,51.4,51.3,51.4,66900.0,37.3138,37.3647,37.292,37.3647,66900.0
2013-02-28 11:10:00,51.4,51.48,51.36,51.48,122600.0,37.3647,37.4229,37.3357,37.4229,122600.0
2013-02-28 11:20:00,51.47,51.63,51.46,51.63,157100.0,37.4156,37.5319,37.4083,37.5319,157100.0
2013-02-28 11:30:00,51.63,51.63,51.52,51.52,98800.0,37.5319,37.5319,37.452,37.452,98800.0
2013-02-28 11:40:00,51.53,51.58,51.52,51.57,67900.0,37.4592,37.4956,37.452,37.4883,67900.0
2013-02-28 11:50:00,51.57,51.61,51.55,51.6,45600.0,37.4883,37.5174,37.4738,37.5101,45600.0
2013-02-28 12:00:00,51.6,51.61,51.56,51.59,50400.0,37.5101,37.5174,37.481,37.5028,50400.0
2013-02-28 12:10:00,51.59,51.6,51.49,51.52,62500.0,37.5028,37.5101,37.4302,37.452,62500.0
2013-02-28 12:20:00,51.51,51.58,51.51,51.53,54900.0,37.4447,37.4956,37.4447,37.4592,54900.0
2013-02-28 12:30:00,51.52,51.56,51.5,51.55,96000.0,37.452,37.481,37.4374,37.4738,96000.0
2013-02-28 12:40:00,51.54,51.59,51.52,51.57,65900.0,37.4665,37.5028,37.452,37.4883,65900.0
2013-02-28 12:50:00,51.56,51.57,51.43,51.44,62200.0,37.481,37.4883,37.3865,37.3938,62200.0
2013-02-28 13:00:00,51.45,51.51,51.43,51.5,39100.0,37.4011,37.4447,37.3865,37.4374,39100.0
2013-02-28 13:10:00,51.49,51.55,51.47,51.55,68700.0,37.4302,37.4738,37.4156,37.4738,68700.0
2013-02-28 13:20:00,51.55,51.63,51.53,51.63,55900.0,37.4738,37.5319,37.4592,37.5319,55900.0
2013-02-28 13:30:00,51.62,51.63,51.54,51.57,55800.0,37.5247,37.5319,37.4665,37.4883,55800.0
2013-02-28 13:40:00,51.57,51.59,51.54,51.59,42700.0,37.4883,37.5028,37.4665,37.5028,42700.0
2013-02-28 13:50:00,51.59,51.63,51.54,51.54,55800.0,37.5028,37.5319,37.4665,37.4665,55800.0
2013-02-28 14:00:00,51.54,51.61,51.54,51.6,43400.0,37.4665,37.5174,37.4665,37.5101,43400.0
2013-02-28 14:10:00,51.59,51.61,51.53,51.53,83100.0,37.5028,37.5174,37.4592,37.4592,83100.0
2013-02-28 14:20:00,51.54,51.56,51.51,51.56,68500.0,37.4665,37.481,37.4447,37.481,68500.0
2013-02-28 14:30:00,51.56,51.6,51.48,51.5,107100.0,37.481,37.5101,37.4229,37.4374,107100.0
2013-02-28 14:40:00,51.5,51.54,51.47,51.47,85100.0,37.4374,37.4665,37.4156,37.4156,85100.0
2013-02-28 14:50:00,51.47,51.48,51.42,51.43,74400.0,37.4156,37.4229,37.3793,37.3865,74400.0
2013-02-28 15:00:00,51.43,51.43,51.32,51.33,99300.0,37.3865,37.3865,37.3066,37.3138,99300.0
2013-02-28 15:10:00,51.32,51.35,51.29,51.35,94700.0,37.3066,37.3284,37.2848,37.3284,94700.0
2013-02-28 15:20:00,51.36,51.39,51.31,51.37,86400.0,37.3357,37.3575,37.2993,37.3429,86400.0
2013-02-28 15:30:00,51.37,51.4,51.35,51.37,133000.0,37.3429,37.3647,37.3284,37.3429,133000.0
2013-02-28 15:40:00,51.36,51.37,51.27,51.35,202700.0,37.3357,37.3429,37.2702,37.3284,202700.0
2013-02-28 15:50:00,51.34,51.35,51.09,51.13,831300.0,37.3211,37.3284,37.1394,37.1685,831300.0
2013-03-01 09:30:00,51.07,51.22,50.88,51.02,174600.0,37.1248,37.2339,36.9867,37.0885,174600.0
2013-03-01 09:40:00,51.01,51.13,50.94,51.05,174400.0,37.0812,37.1685,37.0303,37.1103,174400.0
2013-03-01 09:50:00,51.06,51.09,50.93,50.93,80600.0,37.1176,37.1394,37.0231,37.0231,80600.0
2013-03-01 10:00:00,50.94,51.27,50.94,51.22,176900.0,37.0303,37.2702,37.0303,37.2339,176900.0
2013-03-01 10:10:00,51.22,51.23,51.16,51.17,79400.0,37.2339,37.2412,37.1903,37.1975,79400.0
2013-03-01 10:20:00,51.18,51.23,51.12,51.23,90300.0,37.2048,37.2412,37.1612,37.2412,90300.0
2013-03-01 10:30:00,51.22,51.34,51.2,51.32,81700.0,37.2339,37.3211,37.2193,37.3066,81700.0
2013-03-01 10:40:00,51.3,51.37,51.24,51.24,113700.0,37.292,37.3429,37.2484,37.2484,113700.0
2013-03-01 10:50:00,51.26,51.43,51.24,51.42,81800.0,37.263,37.3865,37.2484,37.3793,81800.0
2013-03-01 11:00:00,51.43,51.48,51.42,51.45,119100.0,37.3865,37.4229,37.3793,37.4011,119100.0
2013-03-01 11:10:00,51.46,51.47,51.35,51.38,90400.0,37.4083,37.4156,37.3284,37.3502,90400.0
2013-03-01 11:20:00,51.37,51.4,51.31,51.32,89700.0,37.3429,37.3647,37.2993,37.3066,89700.0
2013-03-01 11:30:00,51.32,51.37,51.29,51.34,68500.0,37.3066,37.3429,37.2848,37.3211,68500.0
2013-03-01 11:40:00,51.34,51.34,51.21,51.27,94400.0,37.3211,37.3211,37.2266,37.2702,94400.0
2013-03-01 11:50:00,51.28,51.34,51.25,51.34,47400.0,37.2775,37.3211,37.2557,37.3211,47400.0
2013-03-01 12:00:00,51.33,51.46,51.33,51.45,65100.0,37.3138,37.4083,37.3138,37.4011,65100.0
2013-03-01 12:10:00,51.46,51.55,51.44,51.54,79400.0,37.4083,37.4738,37.3938,37.4665,79400.0
2013-03-01 12:20:00,51.53,51.6,51.51,51.54,94300.0,37.4592,37.5101,37.4447,37.4665,94300.0
2013-03-01 12:30:00,51.54,51.62,51.51,51.55,56900.0,37.4665,37.5247,37.4447,37.4738,56900.0
2013-03-01 12:40:00,51.54,51.59,51.52,51.55,50000.0,37.4665,37.5028,37.452,37.4738,50000.0
2013-03-01 12:50:00,51.55,51.64,51.55,51.6,51200.0,37.4738,37.5392,37.4738,37.5101,51200.0
2013-03-01 13:00:00,51.62,51.63,51.49,51.5,73100.0,37.5247,37.5319,37.4302,37.4374,73100.0
2013-03-01 13:10:00,51.49,51.54,51.47,51.49,43800.0,37.4302,37.4665,37.4156,37.4302,43800.0
2013-03-01 13:20:00,51.48,51.52,51.45,51.49,38300.0,37.4229,37.452,37.4011,37.4302,38300.0
2013-03-01 13:30:00,51.5,51.51,51.44,51.47,53400.0,37.4374,37.4447,37.3938,37.4156,53400.0
2013-03-01 13:40:00,51.47,51.5,51.45,51.46,48200.0,37.4156,37.4374,37.4011,37.4083,48200.0
2013-03-01 13:50:00,51.45,51.54,51.44,51.53,77900.0,37.4011,37.4665,37.3938,37.4592,77900.0
2013-03-01 14:00:00,51.52,51.57,51.52,51.54,49000.0,37.452,37.4883,37.452,37.4665,49000.0
2013-03-01 14:10:00,51.54,51.6,51.53,51.58,60100.0,37.4665,37.5101,37.4592,37.4956,60100.0
2013-03-01 14:20:00,51.58,51.62,51.53,51.58,119700.0,37.4956,37.5247,37.4592,37.4956,119700.0
2013-03-01 14:30:00,51.58,51.58,51.54,51.54,41400.0,37.4956,37.4956,37.4665,37.4665,41400.0
2013-03-01 14:40:00,51.54,51.58,51.54,51.57,80500.0,37.4665,37.4956,37.4665,37.4883,80500.0
2013-03-01 14:50:00,51.56,51.6,51.52,51.59,87900.0,37.481,37.5101,37.452,37.5028,87900.0
2013-03-01 15:00:00,51.6,51.6,51.55,51.58,202000.0,37.5101,37.5101,37.4738,37.4956,202000.0
2013-03-01 15:10:00,51.58,51.59,51.5,51.54,107000.0,37.4956,37.5028,37.4374,37.4665,107000.0
2013-03-01 15:20:00,51.53,51.55,51.48,51.5,140400.0,37.4592,37.4738,37.4229,37.4374,140400.0
2013-03-01 15:30:00,51.49,51.52,51.45,51.52,218500.0,37.4302,37.452,37.4011,37.452,218500.0
2013-03-01 15:40:00,51.51,51.56,51.44,51.55,200400.0,37.4447,37.481,37.3938,37.4738,200400.0
2013-03-01 15:50:00,51.56,51.62,51.53,51.6,488600.0,37.481,37.5247,37.4592,37.5101,488600.0
2013-03-04 09:30:00,51.4,51.43,51.3,51.42,179900.0,37.3647,37.3865,37.292,37.3793,179900.0
2013-03-04 09:40:00,51.42,51.48,51.35,51.4,94900.0,37.3793,37.4229,37.3284,37.3647,94900.0
2013-03-04 09:50:00,51.41,51.44,51.36,51.38,108100.0,37.372,37.3938,37.3357,37.3502,108100.0
2013-03-04 10:00:00,51.37,51.42,51.34,51.34,129600.0,37.3429,37.3793,37.3211,37.3211,129600.0
2013-03-04 10:10:00,51.35,51.35,51.25,51.3,85500.0,37.3284,37.3284,37.2557,37.292,85500.0
2013-03-04 10:20:00,51.3,51.39,51.3,51.35,85500.0,37.292,37.3575,37.292,37.3284,85500.0
2013-03-04 10:30:00,51.34,51.39,51.32,51.39,49700.0,37.3211,37.3575,37.3066,37.3575,49700.0
2013-03-04 10:40:00,51.39,51.43,51.38,51.4,51900.0,37.3575,37.3865,37.3502,37.3647,51900.0
2013-03-04 10:50:00,51.41,51.43,51.34,51.38,71300.0,37.372,37.3865,37.3211,37.3502,71300.0
2013-03-04 11:00:00,51.38,51.42,51.35,51.37,68800.0,37.3502,37.3793,37.3284,37.3429,68800.0
2013-03-04 11:10:00,51.36,51.44,51.35,51.43,111300.0,37.3357,37.3938,37.3284,37.3865,111300.0
2013-03-04 11:20:00,51.44,51.45,51.38,51.39,50300.0,37.3938,37.4011,37.3502,37.3575,50300.0
2013-03-04 11:30:00,51.4,51.43,51.35,51.39,48400.0,37.3647,37.3865,37.3284,37.3575,48400.0
2013-03-04 11:40:00,51.38,51.41,51.36,51.41,28800.0,37.3502,37.372,37.3357,37.372,28800.0
2013-03-04 11:50:00,51.4,51.49,51.39,51.45,52900.0,37.3647,37.4302,37.3575,37.4011,52900.0
2013-03-04 12:00:00,51.45,51.49,51.41,51.41,31400.0,37.4011,37.4302,37.372,37.372,31400.0
2013-03-04 12:10:00,51.41,51.45,51.38,51.39,37300.0,37.372,37.4011,37.3502,37.3575,37300.0
2013-03-04 12:20:00,51.39,51.4,51.35,51.38,52600.0,37.3575,37.3647,37.3284,37.3502,52600.0
2013-03-04 12:30:00,51.38,51.39,51.35,51.37,67600.0,37.3502,37.3575,37.3284,37.3429,67600.0
2013-03-04 12:40:00,51.37,51.41,51.35,51.41,68900.0,37.3429,37.372,37.3284,37.372,68900.0
2013-03-04 12:50:00,51.4,51.46,51.4,51.46,46000.0,37.3647,37.4083,37.3647,37.4083,46000.0
2013-03-04 13:00:00,51.46,51.46,51.39,51.43,56300.0,37.4083,37.4083,37.3575,37.3865,56300.0
2013-03-04 13:10:00,51.44,51.48,51.42,51.43,28700.0,37.3938,37.4229,37.3793,37.3865,28700.0
2013-03-04 13:20:00,51.43,51.52,51.43,51.52,39700.0,37.3865,37.452,37.3865,37.452,39700.0
2013-03-04 13:30:00,51.53,51.56,51.52,51.52,48100.0,37.4592,37.481,37.452,37.452,48100.0
2013-03-04 13:40:00,51.53,51.56,51.51,51.55,30700.0,37.4592,37.481,37.4447,37.4738,30700.0
2013-03-04 13:50:00,51.55,51.59,51.53,51.57,47400.0,37.4738,37.5028,37.4592,37.4883,47400.0
2013-03-04 14:00:00,51.55,51.58,51.52,51.55,33600.0,37.4738,37.4956,37.452,37.4738,33600.0
2013-03-04 14:10:00,51.56,51.59,51.52,51.57,61200.0,37.481,37.5028,37.452,37.4883,61200.0
2013-03-04 14:20:00,51.57,51.68,51.55,51.67,56700.0,37.4883,37.5683,37.4738,37.561,56700.0
2013-03-04 14:30:00,51.66,51.68,51.63,51.68,45700.0,37.5537,37.5683,37.5319,37.5683,45700.0
2013-03-04 14:40:00,51.68,51.79,51.68,51.79,91100.0,37.5683,37.6482,37.5683,37.6482,91100.0
2013-03-04 14:50:00,51.79,51.83,51.78,51.8,75000.0,37.6482,37.6773,37.641,37.6555,75000.0
2013-03-04 15:00:00,51.8,51.84,51.78,51.81,85600.0,37.6555,37.6846,37.641,37.6628,85600.0
2013-03-04 15:10:00,51.81,51.85,51.78,51.78,97700.0,37.6628,37.6919,37.641,37.641,97700.0
2013-03-04 15:20:00,51.79,51.81,51.76,51.79,84100.0,37.6482,37.6628,37.6264,37.6482,84100.0
2013-03-04 15:30:00,51.79,51.81,51.73,51.76,78800.0,37.6482,37.6628,37.6046,37.6264,78800.0
2013-03-04 15:40:00,51.76,51.77,51.73,51.77,85500.0,37.6264,37.6337,37.6046,37.6337,85500.0
2013-03-04 15:50:00,51.77,51.87,51.74,51.86,263300.0,37.6337,37.7064,37.6119,37.6991,263300.0
2013-03-05 09:30:00,52.01,52.28,51.92,52.27,198100.0,37.8082,38.0044,37.7427,37.9972,198100.0
2013-03-05 09:40:00,52.24,52.27,51.87,51.93,264900.0,37.9754,37.9972,37.7064,37.75,264900.0
2013-03-05 09:50:00,51.94,52.14,51.93,51.95,159300.0,37.7573,37.9027,37.75,37.7645,159300.0
2013-03-05 10:00:00,51.96,52.1,51.95,52.09,237400.0,37.7718,37.8736,37.7645,37.8663,237400.0
2013-03-05 10:10:00,52.09,52.11,51.95,51.97,245500.0,37.8663,37.8809,37.7645,37.7791,245500.0
2013-03-05 10:20:00,51.98,52.0,51.91,51.98,127700.0,37.7864,37.8009,37.7355,37.7864,127700.0
2013-03-05 10:30:00,51.98,52.04,51.92,51.94,165900.0,37.7864,37.83,37.7427,37.7573,165900.0
2013-03-05 10:40:00,51.94,52.07,51.94,52.07,130800.0,37.7573,37.8518,37.7573,37.8518,130800.0
2013-03-05 10:50:00,52.06,52.11,52.04,52.08,107500.0,37.8445,37.8809,37.83,37.8591,107500.0
2013-03-05 11:00:00,52.08,52.1,52.03,52.08,89200.0,37.8591,37.8736,37.8227,37.8591,89200.0
2013-03-05 11:10:00,52.09,52.13,52.08,52.12,74800.0,37.8663,37.8954,37.8591,37.8881,74800.0
2013-03-05 11:20:00,52.12,52.16,52.07,52.14,72800.0,37.8881,37.9172,37.8518,37.9027,72800.0
2013-03-05 11:30:00,52.13,52.17,52.12,52.16,68400.0,37.8954,37.9245,37.8881,37.9172,68400.0
2013-03-05 11:40:00,52.16,52.22,52.15,52.22,72000.0,37.9172,37.9608,37.9099,37.9608,72000.0
2013-03-05 11:50:00,52.21,52.22,52.18,52.19,53200.0,37.9536,37.9608,37.9317,37.939,53200.0
2013-03-05 12:00:00,52.2,52.26,52.2,52.25,105500.0,37.9463,37.9899,37.9463,37.9826,105500.0
2013-03-05 12:10:00,52.26,52.31,52.25,52.29,83400.0,37.9899,38.0262,37.9826,38.0117,83400.0
2013-03-05 12:20:00,52.3,52.31,52.28,52.3,47500.0,38.019,38.0262,38.0044,38.019,47500.0
2013-03-05 12:30:00,52.29,52.31,52.28,52.3,69900.0,38.0117,38.0262,38.0044,38.019,69900.0
2013-03-05 12:40:00,52.29,52.3,52.25,52.25,267700.0,38.0117,38.019,37.9826,37.9826,267700.0
2013-03-05 12:50:00,52.26,52.33,52.26,52.31,63100.0,37.9899,38.0408,37.9899,38.0262,63100.0
2013-03-05 13:00:00,52.31,52.34,52.31,52.31,51300.0,38.0262,38.0481,38.0262,38.0262,51300.0
2013-03-05 13:10:00,52.32,52.39,52.31,52.38,58400.0,38.0335,38.0844,38.0262,38.0771,58400.0
2013-03-05 13:20:00,52.37,52.41,52.36,52.4,44400.0,38.0699,38.0989,38.0626,38.0917,44400.0
2013-03-05 13:30:00,52.39,52.42,52.36,52.38,73100.0,38.0844,38.1062,38.0626,38.0771,73100.0
2013-03-05 13:40:00,52.39,52.4,52.3,52.31,65200.0,38.0844,38.0917,38.019,38.0262,65200.0
2013-03-05 13:50:00,52.3,52.34,52.29,52.32,69900.0,38.019,38.0481,38.0117,38.0335,69900.0
2013-03-05 14:00:00,52.32,52.37,52.32,52.35,58500.0,38.0335,38.0699,38.0335,38.0553,58500.0
2013-03-05 14:10:00,52.36,52.37,52.34,52.36,57100.0,38.0626,38.0699,38.0481,38.0626,57100.0
2013-03-05 14:20:00,52.36,52.37,52.32,52.33,60500.0,38.0626,38.0699,38.0335,38.0408,60500.0
2013-03-05 14:30:00,52.33,52.37,52.32,52.34,63800.0,38.0408,38.0699,38.0335,38.0481,63800.0
2013-03-05 14:40:00,52.33,52.41,52.33,52.4,87900.0,38.0408,38.0989,38.0408,38.0917,87900.0
2013-03-05 14:50:00,52.4,52.42,52.39,52.41,96300.0,38.0917,38.1062,38.0844,38.0989,96300.0
2013-03-05 15:00:00,52.42,52.43,52.37,52.43,156200.0,38.1062,38.1135,38.0699,38.1135,156200.0
2013-03-05 15:10:00,52.43,52.43,52.39,52.4,64200.0,38.1135,38.1135,38.0844,38.0917,64200.0
2013-03-05 15:20:00,52.4,52.43,52.39,52.41,130100.0,38.0917,38.1135,38.0844,38.0989,130100.0
2013-03-05 15:30:00,52.4,52.41,52.36,52.37,172300.0,38.0917,38.0989,38.0626,38.0699,172300.0
2013-03-05 15:40:00,52.37,52.43,52.32,52.32,144200.0,38.0699,38.1135,38.0335,38.0335,144200.0
2013-03-05 15:50:00,52.32,52.33,52.24,52.3,316500.0,38.0335,38.0408,37.9754,38.019,316500.0
2013-03-06 09:30:00,52.58,52.69,52.45,52.5,190300.0,38.2225,38.3025,38.128,38.1644,190300.0
2013-03-06 09:40:00,52.52,52.55,52.43,52.52,152600.0,38.1789,38.2007,38.1135,38.1789,152600.0
2013-03-06 09:50:00,52.53,52.58,52.51,52.52,94600.0,38.1862,38.2225,38.1716,38.1789,94600.0
2013-03-06 10:00:00,52.52,52.53,52.44,52.47,139600.0,38.1789,38.1862,38.1207,38.1426,139600.0
2013-03-06 10:10:00,52.47,52.54,52.41,52.41,152500.0,38.1426,38.1934,38.0989,38.0989,152500.0
2013-03-06 10:20:00,52.41,52.47,52.36,52.38,194700.0,38.0989,38.1426,38.0626,38.0771,194700.0
2013-03-06 10:30:00,52.39,52.43,52.35,52.41,158200.0,38.0844,38.1135,38.0553,38.0989,158200.0
2013-03-06 10:40:00,52.41,52.5,52.4,52.48,204500.0,38.0989,38.1644,38.0917,38.1498,204500.0
2013-03-06 10:50:00,52.47,52.49,52.44,52.45,81400.0,38.1426,38.1571,38.1207,38.128,81400.0
2013-03-06 11:00:00,52.46,52.52,52.45,52.5,282700.0,38.1353,38.1789,38.128,38.1644,282700.0
2013-03-06 11:10:00,52.5,52.53,52.48,52.51,89900.0,38.1644,38.1862,38.1498,38.1716,89900.0
2013-03-06 11:20:00,52.5,52.51,52.41,52.43,66000.0,38.1644,38.1716,38.0989,38.1135,66000.0
2013-03-06 11:30:00,52.43,52.47,52.41,52.46,45500.0,38.1135,38.1426,38.0989,38.1353,45500.0
2013-03-06 11:40:00,52.46,52.5,52.44,52.48,111300.0,38.1353,38.1644,38.1207,38.1498,111300.0
2013-03-06 11:50:00,52.48,52.49,52.34,52.36,167600.0,38.1498,38.1571,38.0481,38.0626,167600.0
2013-03-06 12:00:00,52.37,52.38,52.29,52.3,69700.0,38.0699,38.0771,38.0117,38.019,69700.0
2013-03-06 12:10:00,52.29,52.33,52.24,52.25,226600.0,38.0117,38.0408,37.9754,37.9826,226600.0
2013-03-06 12:20:00,52.25,52.26,52.2,52.2,75200.0,37.9826,37.9899,37.9463,37.9463,75200.0
2013-03-06 12:30:00,52.2,52.29,52.2,52.27,69600.0,37.9463,38.0117,37.9463,37.9972,69600.0
2013-03-06 12:40:00,52.27,52.3,52.25,52.28,77100.0,37.9972,38.019,37.9826,38.0044,77100.0
2013-03-06 12:50:00,52.29,52.29,52.17,52.19,73700.0,38.0117,38.0117,37.9245,37.939,73700.0
2013-03-06 13:00:00,52.19,52.2,52.15,52.16,60700.0,37.939,37.9463,37.9099,37.9172,60700.0
2013-03-06 13:10:00,52.16,52.19,52.15,52.18,104500.0,37.9172,37.939,37.9099,37.9317,104500.0
2013-03-06 13:20:00,52.18,52.19,52.17,52.19,55300.0,37.9317,37.939,37.9245,37.939,55300.0
2013-03-06 13:30:00,52.19,52.19,52.17,52.18,76300.0,37.939,37.939,37.9245,37.9317,76300.0
2013-03-06 13:40:00,52.17,52.26,52.17,52.26,75400.0,37.9245,37.9899,37.9245,37.9899,75400.0
2013-03-06 13:50:00,52.26,52.3,52.26,52.27,105400.0,37.9899,38.019,37.9899,37.9972,105400.0
2013-03-06 14:00:00,52.27,52.28,52.21,52.21,80800.0,37.9972,38.0044,37.9536,37.9536,80800.0
2013-03-06 14:10:00,52.21,52.22,52.14,52.17,94100.0,37.9536,37.9608,37.9027,37.9245,94100.0
2013-03-06 14:20:00,52.16,52.25,52.16,52.25,97100.0,37.9172,37.9826,37.9172,37.9826,97100.0
2013-03-06 14:30:00,52.24,52.26,52.22,52.24,106100.0,37.9754,37.9899,37.9608,37.9754,106100.0
2013-03-06 14:40:00,52.24,52.26,52.23,52.25,84600.0,37.9754,37.9899,37.9681,37.9826,84600.0
2013-03-06 14:50:00,52.25,52.25,52.24,52.24,66500.0,37.9826,37.9826,37.9754,37.9754,66500.0
2013-03-06 15:00:00,52.25,52.25,52.21,52.23,90200.0,37.9826,37.9826,37.9536,37.9681,90200.0
2013-03-06 15:10:00,52.23,52.26,52.22,52.23,115400.0,37.9681,37.9899,37.9608,37.9681,115400.0
2013-03-06 15:20:00,52.23,52.24,52.18,52.18,141200.0,37.9681,37.9754,37.9317,37.9317,141200.0
2013-03-06 15:30:00,52.18,52.2,52.16,52.19,116600.0,37.9317,37.9463,37.9172,37.939,116600.0
2013-03-06 15:40:00,52.19,52.21,52.16,52.16,146600.0,37.939,37.9536,37.9172,37.9172,146600.0
2013-03-06 15:50:00,52.17,52.25,52.15,52.24,305100.0,37.9245,37.9826,37.9099,37.9754,305100.0
2013-03-07 09:30:00,52.22,52.22,51.91,51.94,216000.0,37.9608,37.9608,37.7355,37.7573,216000.0
2013-03-07 09:40:00,51.95,51.95,51.75,51.76,161000.0,37.7645,37.7645,37.6192,37.6264,161000.0
2013-03-07 09:50:00,51.77,51.81,51.73,51.8,139700.0,37.6337,37.6628,37.6046,37.6555,139700.0
2013-03-07 10:00:00,51.8,51.82,51.74,51.79,102400.0,37.6555,37.67,37.6119,37.6482,102400.0
2013-03-07 10:10:00,51.79,51.85,51.76,51.78,66600.0,37.6482,37.6919,37.6264,37.641,66600.0
2013-03-07 10:20:00,51.78,51.86,51.75,51.86,60400.0,37.641,37.6991,37.6192,37.6991,60400.0
2013-03-07 10:30:00,51.85,51.94,51.8,51.81,90400.0,37.6919,37.7573,37.6555,37.6628,90400.0
2013-03-07 10:40:00,51.82,51.87,51.78,51.85,41100.0,37.67,37.7064,37.641,37.6919,41100.0
2013-03-07 10:50:00,51.84,51.85,51.75,51.76,46100.0,37.6846,37.6919,37.6192,37.6264,46100.0
2013-03-07 11:00:00,51.76,51.79,51.74,51.78,42900.0,37.6264,37.6482,37.6119,37.641,42900.0
2013-03-07 11:10:00,51.77,51.85,51.77,51.81,55200.0,37.6337,37.6919,37.6337,37.6628,55200.0
2013-03-07 11:20:00,51.8,51.8,51.75,51.77,48800.0,37.6555,37.6555,37.6192,37.6337,48800.0
2013-03-07 11:30:00,51.77,51.81,51.77,51.79,48600.0,37.6337,37.6628,37.6337,37.6482,48600.0
2013-03-07 11:40:00,51.79,51.8,51.74,51.75,82200.0,37.6482,37.6555,37.6119,37.6192,82200.0
2013-03-07 11:50:00,51.75,51.8,51.75,51.79,51100.0,37.6192,37.6555,37.6192,37.6482,51100.0
2013-03-07 12:00:00,51.78,51.79,51.75,51.75,25500.0,37.641,37.6482,37.6192,37.6192,25500.0
2013-03-07 12:10:00,51.75,51.77,51.71,51.72,50300.0,37.6192,37.6337,37.5901,37.5974,50300.0
2013-03-07 12:20:00,51.72,51.75,51.7,51.73,33300.0,37.5974,37.6192,37.5828,37.6046,33300.0
2013-03-07 12:30:00,51.73,51.76,51.71,51.72,25300.0,37.6046,37.6264,37.5901,37.5974,25300.0
2013-03-07 12:40:00,51.72,51.74,51.71,51.74,21300.0,37.5974,37.6119,37.5901,37.6119,21300.0
2013-03-07 12:50:00,51.74,51.77,51.7,51.75,40300.0,37.6119,37.6337,37.5828,37.6192,40300.0
2013-03-07 13:00:00,51.74,51.78,51.74,51.78,36600.0,37.6119,37.641,37.6119,37.641,36600.0
2013-03-07 13:10:00,51.78,51.81,51.77,51.79,28900.0,37.641,37.6628,37.6337,37.6482,28900.0
2013-03-07 13:20:00,51.8,51.83,51.79,51.81,35500.0,37.6555,37.6773,37.6482,37.6628,35500.0
2013-03-07 13:30:00,51.82,51.82,51.77,51.78,40300.0,37.67,37.67,37.6337,37.641,40300.0
2013-03-07 13:40:00,51.77,51.8,51.76,51.8,57700.0,37.6337,37.6555,37.6264,37.6555,57700.0
2013-03-07 13:50:00,51.81,51.83,51.8,51.81,32100.0,37.6628,37.6773,37.6555,37.6628,32100.0
2013-03-07 14:00:00,51.82,51.84,51.8,51.81,30000.0,37.67,37.6846,37.6555,37.6628,30000.0
2013-03-07 14:10:00,51.81,51.85,51.8,51.84,53200.0,37.6628,37.6919,37.6555,37.6846,53200.0
2013-03-07 14:20:00,51.85,51.87,51.82,51.86,57300.0,37.6919,37.7064,37.67,37.6991,57300.0
2013-03-07 14:30:00,51.86,51.91,51.85,51.91,86800.0,37.6991,37.7355,37.6919,37.7355,86800.0
2013-03-07 14:40:00,51.91,51.99,51.9,51.99,128900.0,37.7355,37.7936,37.7282,37.7936,128900.0
2013-03-07 14:50:00,51.98,52.08,51.98,52.04,167100.0,37.7864,37.8591,37.7864,37.83,167100.0
2013-03-07 15:00:00,52.04,52.08,52.03,52.05,103400.0,37.83,37.8591,37.8227,37.8372,103400.0
2013-03-07 15:10:00,52.05,52.12,52.04,52.12,115500.0,37.8372,37.8881,37.83,37.8881,115500.0
2013-03-07 15:20:00,52.12,52.16,52.1,52.13,174800.0,37.8881,37.9172,37.8736,37.8954,174800.0
2013-03-07 15:30:00,52.12,52.18,52.12,52.18,185800.0,37.8881,37.9317,37.8881,37.9317,185800.0
2013-03-07 15:40:00,52.18,52.2,52.09,52.09,153700.0,37.9317,37.9463,37.8663,37.8663,153700.0
2013-03-07 15:50:00,52.1,52.16,52.07,52.09,266900.0,37.8736,37.9172,37.8518,37.8663,266900.0
2013-03-08 09:30:00,52.3,52.45,52.13,52.16,273200.0,38.019,38.128,37.8954,37.9172,273200.0
2013-03-08 09:40:00,52.16,52.17,52.03,52.05,83200.0,37.9172,37.9245,37.8227,37.8372,83200.0
2013-03-08 09:50:00,52.05,52.05,51.94,51.95,95100.0,37.8372,37.8372,37.7573,37.7645,95100.0
2013-03-08 10:00:00,51.95,51.98,51.9,51.97,110900.0,37.7645,37.7864,37.7282,37.7791,110900.0
2013-03-08 10:10:00,51.97,52.01,51.94,52.01,102100.0,37.7791,37.8082,37.7573,37.8082,102100.0
2013-03-08 10:20:00,52.01,52.03,51.94,52.03,147600.0,37.8082,37.8227,37.7573,37.8227,147600.0
2013-03-08 10:30:00,52.02,52.03,51.98,52.0,52300.0,37.8154,37.8227,37.7864,37.8009,52300.0
2013-03-08 10:40:00,51.99,52.03,51.95,51.95,72800.0,37.7936,37.8227,37.7645,37.7645,72800.0
2013-03-08 10:50:00,51.96,51.99,51.95,51.98,81100.0,37.7718,37.7936,37.7645,37.7864,81100.0
2013-03-08 11:00:00,51.98,52.02,51.93,52.0,122900.0,37.7864,37.8154,37.75,37.8009,122900.0
2013-03-08 11:10:00,52.0,52.07,51.99,52.05,58900.0,37.8009,37.8518,37.7936,37.8372,58900.0
2013-03-08 11:20:00,52.05,52.09,52.05,52.06,57700.0,37.8372,37.8663,37.8372,37.8445,57700.0
2013-03-08 11:30:00,52.06,52.13,52.05,52.06,52000.0,37.8445,37.8954,37.8372,37.8445,52000.0
2013-03-08 11:40:00,52.05,52.08,52.04,52.08,84600.0,37.8372,37.8591,37.83,37.8591,84600.0
2013-03-08 11:50:00,52.07,52.08,52.0,52.03,68800.0,37.8518,37.8591,37.8009,37.8227,68800.0
2013-03-08 12:00:00,52.03,52.05,52.02,52.03,66400.0,37.8227,37.8372,37.8154,37.8227,66400.0
2013-03-08 12:10:00,52.03,52.04,51.93,51.94,91400.0,37.8227,37.83,37.75,37.7573,91400.0
2013-03-08 12:20:00,51.93,51.94,51.85,51.86,115000.0,37.75,37.7573,37.6919,37.6991,115000.0
2013-03-08 12:30:00,51.87,51.89,51.84,51.88,55000.0,37.7064,37.7209,37.6846,37.7137,55000.0
2013-03-08 12:40:00,51.88,51.9,51.86,51.89,53400.0,37.7137,37.7282,37.6991,37.7209,53400.0
2013-03-08 12:50:00,51.89,51.95,51.89,51.93,35800.0,37.7209,37.7645,37.7209,37.75,35800.0
2013-03-08 13:00:00,51.93,51.98,51.93,51.96,33800.0,37.75,37.7864,37.75,37.7718,33800.0
2013-03-08 13:10:00,51.96,52.0,51.95,52.0,40300.0,37.7718,37.8009,37.7645,37.8009,40300.0
2013-03-08 13:20:00,52.0,52.01,51.97,51.98,55300.0,37.8009,37.8082,37.7791,37.7864,55300.0
2013-03-08 13:30:00,51.99,52.07,51.98,52.07,33500.0,37.7936,37.8518,37.7864,37.8518,33500.0
2013-03-08 13:40:00,52.07,52.11,52.05,52.11,52800.0,37.8518,37.8809,37.8372,37.8809,52800.0
2013-03-08 13:50:00,52.11,52.15,52.08,52.12,156100.0,37.8809,37.9099,37.8591,37.8881,156100.0
2013-03-08 14:00:00,52.11,52.16,52.1,52.15,81100.0,37.8809,37.9172,37.8736,37.9099,81100.0
2013-03-08 14:10:00,52.15,52.15,52.1,52.13,68400.0,37.9099,37.9099,37.8736,37.8954,68400.0
2013-03-08 14:20:00,52.14,52.17,52.12,52.13,84400.0,37.9027,37.9245,37.8881,37.8954,84400.0
2013-03-08 14:30:00,52.13,52.18,52.1,52.1,88300.0,37.8954,37.9317,37.8736,37.8736,88300.0
2013-03-08 14:40:00,52.1,52.16,52.09,52.1,77400.0,37.8736,37.9172,37.8663,37.8736,77400.0
2013-03-08 14:50:00,52.09,52.14,52.07,52.12,83300.0,37.8663,37.9027,37.8518,37.8881,83300.0
2013-03-08 15:00:00,52.13,52.2,52.12,52.2,126500.0,37.8954,37.9463,37.8881,37.9463,126500.0
2013-03-08 15:10:00,52.2,52.22,52.18,52.18,47600.0,37.9463,37.9608,37.9317,37.9317,47600.0
2013-03-08 15:20:00,52.19,52.24,52.18,52.24,68300.0,37.939,37.9754,37.9317,37.9754,68300.0
2013-03-08 15:30:00,52.24,52.26,52.22,52.26,115600.0,37.9754,37.9899,37.9608,37.9899,115600.0
2013-03-08 15:40:00,52.26,52.3,52.23,52.25,140400.0,37.9899,38.019,37.9681,37.9826,140400.0
2013-03-08 15:50:00,52.24,52.3,52.24,52.26,373600.0,37.9754,38.019,37.9754,37.9899,373600.0
2013-03-11 09:30:00,52.27,52.38,52.2,52.38,168800.0,37.9972,38.0771,37.9463,38.0771,168800.0
2013-03-11 09:40:00,52.38,52.49,52.31,52.47,134200.0,38.0771,38.1571,38.0262,38.1426,134200.0
2013-03-11 09:50:00,52.47,52.49,52.41,52.43,107100.0,38.1426,38.1571,38.0989,38.1135,107100.0
2013-03-11 10:00:00,52.43,52.49,52.38,52.47,111800.0,38.1135,38.1571,38.0771,38.1426,111800.0
2013-03-11 10:10:00,52.46,52.47,52.39,52.42,115700.0,38.1353,38.1426,38.0844,38.1062,115700.0
2013-03-11 10:20:00,52.42,52.42,52.23,52.23,262100.0,38.1062,38.1062,37.9681,37.9681,262100.0
2013-03-11 10:30:00,52.23,52.39,52.23,52.35,103400.0,37.9681,38.0844,37.9681,38.0553,103400.0
2013-03-11 10:40:00,52.35,52.47,52.34,52.47,49100.0,38.0553,38.1426,38.0481,38.1426,49100.0
2013-03-11 10:50:00,52.47,52.5,52.41,52.5,118800.0,38.1426,38.1644,38.0989,38.1644,118800.0
2013-03-11 11:00:00,52.5,52.52,52.47,52.48,152600.0,38.1644,38.1789,38.1426,38.1498,152600.0
2013-03-11 11:10:00,52.48,52.5,52.47,52.47,79600.0,38.1498,38.1644,38.1426,38.1426,79600.0
2013-03-11 11:20:00,52.46,52.5,52.41,52.49,104500.0,38.1353,38.1644,38.0989,38.1571,104500.0
2013-03-11 11:30:00,52.5,52.51,52.46,52.5,86800.0,38.1644,38.1716,38.1353,38.1644,86800.0
2013-03-11 11:40:00,52.5,52.51,52.48,52.51,126300.0,38.1644,38.1716,38.1498,38.1716,126300.0
2013-03-11 11:50:00,52.5,52.51,52.49,52.49,83400.0,38.1644,38.1716,38.1571,38.1571,83400.0
2013-03-11 12:00:00,52.5,52.52,52.48,52.52,100700.0,38.1644,38.1789,38.1498,38.1789,100700.0
2013-03-11 12:10:00,52.52,52.53,52.5,52.52,65500.0,38.1789,38.1862,38.1644,38.1789,65500.0
2013-03-11 12:20:00,52.52,52.56,52.5,52.51,133800.0,38.1789,38.208,38.1644,38.1716,133800.0
2013-03-11 12:30:00,52.51,52.51,52.47,52.47,64000.0,38.1716,38.1716,38.1426,38.1426,64000.0
2013-03-11 12:40:00,52.48,52.52,52.48,52.51,56300.0,38.1498,38.1789,38.1498,38.1716,56300.0
2013-03-11 12:50:00,52.52,52.54,52.51,52.54,79800.0,38.1789,38.1934,38.1716,38.1934,79800.0
2013-03-11 13:00:00,52.54,52.6,52.54,52.6,66900.0,38.1934,38.2371,38.1934,38.2371,66900.0
2013-03-11 13:10:00,52.6,52.63,52.59,52.61,51900.0,38.2371,38.2589,38.2298,38.2443,51900.0
2013-03-11 13:20:00,52.6,52.62,52.59,52.6,59700.0,38.2371,38.2516,38.2298,38.2371,59700.0
2013-03-11 13:30:00,52.59,52.6,52.57,52.58,98200.0,38.2298,38.2371,38.2153,38.2225,98200.0
2013-03-11 13:40:00,52.59,52.61,52.55,52.57,107400.0,38.2298,38.2443,38.2007,38.2153,107400.0
2013-03-11 13:50:00,52.56,52.56,52.49,52.49,92200.0,38.208,38.208,38.1571,38.1571,92200.0
2013-03-11 14:00:00,52.5,52.51,52.48,52.5,74800.0,38.1644,38.1716,38.1498,38.1644,74800.0
2013-03-11 14:10:00,52.5,52.5,52.49,52.5,76100.0,38.1644,38.1644,38.1571,38.1644,76100.0
2013-03-11 14:20:00,52.49,52.51,52.48,52.48,102700.0,38.1571,38.1716,38.1498,38.1498,102700.0
2013-03-11 14:30:00,52.48,52.51,52.46,52.51,73900.0,38.1498,38.1716,38.1353,38.1716,73900.0
2013-03-11 14:40:00,52.51,52.56,52.5,52.54,90400.0,38.1716,38.208,38.1644,38.1934,90400.0
2013-03-11 14:50:00,52.53,52.54,52.51,52.53,57500.0,38.1862,38.1934,38.1716,38.1862,57500.0
2013-03-11 15:00:00,52.52,52.53,52.49,52.51,117300.0,38.1789,38.1862,38.1571,38.1716,117300.0
2013-03-11 15:10:00,52.51,52.51,52.49,52.51,56700.0,38.1716,38.1716,38.1571,38.1716,56700.0
2013-03-11 15:20:00,52.51,52.55,52.51,52.54,68600.0,38.1716,38.2007,38.1716,38.1934,68600.0
2013-03-11 15:30:00,52.55,52.55,52.5,52.5,135200.0,38.2007,38.2007,38.1644,38.1644,135200.0
2013-03-11 15:40:00,52.51,52.56,52.47,52.55,203500.0,38.1716,38.208,38.1426,38.2007,203500.0
2013-03-11 15:50:00,52.55,52.63,52.54,52.63,418800.0,38.2007,38.2589,38.1934,38.2589,418800.0
2013-03-12 09:30:00,52.17,52.5,52.05,52.16,560400.0,37.9245,38.1644,37.8372,37.9172,560400.0
2013-03-12 09:40:00,52.18,52.24,52.01,52.01,399700.0,37.9317,37.9754,37.8082,37.8082,399700.0
2013-03-12 09:50:00,52.01,52.02,51.77,51.79,265400.0,37.8082,37.8154,37.6337,37.6482,265400.0
2013-03-12 10:00:00,51.78,51.97,51.78,51.96,408200.0,37.641,37.7791,37.641,37.7718,408200.0
2013-03-12 10:10:00,51.97,52.04,51.94,52.0,267700.0,37.7791,37.83,37.7573,37.8009,267700.0
2013-03-12 10:20:00,52.0,52.14,52.0,52.14,183300.0,37.8009,37.9027,37.8009,37.9027,183300.0
2013-03-12 10:30:00,52.13,52.15,52.1,52.15,126000.0,37.8954,37.9099,37.8736,37.9099,126000.0
2013-03-12 10:40:00,52.15,52.2,52.1,52.13,137700.0,37.9099,37.9463,37.8736,37.8954,137700.0
2013-03-12 10:50:00,52.13,52.16,52.11,52.12,77300.0,37.8954,37.9172,37.8809,37.8881,77300.0
2013-03-12 11:00:00,52.12,52.12,52.06,52.09,106000.0,37.8881,37.8881,37.8445,37.8663,106000.0
2013-03-12 11:10:00,52.09,52.1,52.05,52.07,69300.0,37.8663,37.8736,37.8372,37.8518,69300.0
2013-03-12 11:20:00,52.07,52.07,51.98,52.01,115100.0,37.8518,37.8518,37.7864,37.8082,115100.0
2013-03-12 11:30:00,52.0,52.05,51.97,51.98,171100.0,37.8009,37.8372,37.7791,37.7864,171100.0
2013-03-12 11:40:00,51.98,51.98,51.8,51.84,152000.0,37.7864,37.7864,37.6555,37.6846,152000.0
2013-03-12 11:50:00,51.85,51.9,51.83,51.9,107700.0,37.6919,37.7282,37.6773,37.7282,107700.0
2013-03-12 12:00:00,51.9,51.99,51.89,51.98,65200.0,37.7282,37.7936,37.7209,37.7864,65200.0
2013-03-12 12:10:00,51.98,51.98,51.9,51.94,99200.0,37.7864,37.7864,37.7282,37.7573,99200.0
2013-03-12 12:20:00,51.94,51.94,51.86,51.87,63600.0,37.7573,37.7573,37.6991,37.7064,63600.0
2013-03-12 12:30:00,51.88,51.98,51.88,51.96,84200.0,37.7137,37.7864,37.7137,37.7718,84200.0
2013-03-12 12:40:00,51.96,51.96,51.87,51.91,63000.0,37.7718,37.7718,37.7064,37.7355,63000.0
2013-03-12 12:50:00,51.91,51.95,51.88,51.95,139800.0,37.7355,37.7645,37.7137,37.7645,139800.0
2013-03-12 13:00:00,51.95,51.97,51.92,51.97,69400.0,37.7645,37.7791,37.7427,37.7791,69400.0
2013-03-12 13:10:00,51.97,51.98,51.92,51.98,73600.0,37.7791,37.7864,37.7427,37.7864,73600.0
2013-03-12 13:20:00,51.98,51.98,51.96,51.98,46900.0,37.7864,37.7864,37.7718,37.7864,46900.0
2013-03-12 13:30:00,51.98,51.98,51.94,51.94,70400.0,37.7864,37.7864,37.7573,37.7573,70400.0
2013-03-12 13:40:00,51.94,51.99,51.93,51.98,62900.0,37.7573,37.7936,37.75,37.7864,62900.0
2013-03-12 13:50:00,51.99,51.99,51.91,51.95,67100.0,37.7936,37.7936,37.7355,37.7645,67100.0
2013-03-12 14:00:00,51.95,51.99,51.95,51.98,72000.0,37.7645,37.7936,37.7645,37.7864,72000.0
2013-03-12 14:10:00,51.98,51.99,51.93,51.99,67400.0,37.7864,37.7936,37.75,37.7936,67400.0
2013-03-12 14:20:00,51.99,52.0,51.95,51.98,104400.0,37.7936,37.8009,37.7645,37.7864,104400.0
2013-03-12 14:30:00,51.98,52.0,51.95,51.96,69000.0,37.7864,37.8009,37.7645,37.7718,69000.0
2013-03-12 14:40:00,51.96,51.96,51.91,51.96,103100.0,37.7718,37.7718,37.7355,37.7718,103100.0
2013-03-12 14:50:00,51.96,51.97,51.94,51.94,97500.0,37.7718,37.7791,37.7573,37.7573,97500.0
2013-03-12 15:00:00,51.95,51.96,51.94,51.95,66000.0,37.7645,37.7718,37.7573,37.7645,66000.0
2013-03-12 15:10:00,51.95,52.0,51.95,52.0,101300.0,37.7645,37.8009,37.7645,37.8009,101300.0
2013-03-12 15:20:00,51.99,52.03,51.99,52.02,208200.0,37.7936,37.8227,37.7936,37.8154,208200.0
2013-03-12 15:30:00,52.02,52.05,51.97,52.05,124100.0,37.8154,37.8372,37.7791,37.8372,124100.0
2013-03-12 15:40:00,52.05,52.08,52.03,52.04,180800.0,37.8372,37.8591,37.8227,37.83,180800.0
2013-03-12 15:50:00,52.03,52.09,52.03,52.07,437900.0,37.8227,37.8663,37.8227,37.8518,437900.0
2013-03-13 09:30:00,52.22,52.49,52.19,52.35,202900.0,37.9608,38.1571,37.939,38.0553,202900.0
2013-03-13 09:40:00,52.36,52.37,52.17,52.27,122500.0,38.0626,38.0699,37.9245,37.9972,122500.0
2013-03-13 09:50:00,52.27,52.29,52.2,52.21,144400.0,37.9972,38.0117,37.9463,37.9536,144400.0
2013-03-13 10:00:00,52.2,52.3,52.2,52.28,165500.0,37.9463,38.019,37.9463,38.0044,165500.0
2013-03-13 10:10:00,52.29,52.32,52.27,52.29,92300.0,38.0117,38.0335,37.9972,38.0117,92300.0
2013-03-13 10:20:00,52.29,52.31,52.27,52.31,68200.0,38.0117,38.0262,37.9972,38.0262,68200.0
2013-03-13 10:30:00,52.3,52.35,52.25,52.34,73300.0,38.019,38.0553,37.9826,38.0481,73300.0
2013-03-13 10:40:00,52.34,52.38,52.32,52.32,34300.0,38.0481,38.0771,38.0335,38.0335,34300.0
2013-03-13 10:50:00,52.32,52.34,52.25,52.29,49700.0,38.0335,38.0481,37.9826,38.0117,49700.0
2013-03-13 11:00:00,52.29,52.39,52.27,52.36,102100.0,38.0117,38.0844,37.9972,38.0626,102100.0
2013-03-13 11:10:00,52.36,52.44,52.35,52.42,52300.0,38.0626,38.1207,38.0553,38.1062,52300.0
2013-03-13 11:20:00,52.42,52.44,52.38,52.41,60700.0,38.1062,38.1207,38.0771,38.0989,60700.0
2013-03-13 11:30:00,52.41,52.46,52.41,52.42,61500.0,38.0989,38.1353,38.0989,38.1062,61500.0
2013-03-13 11:40:00,52.43,52.47,52.38,52.4,43900.0,38.1135,38.1426,38.0771,38.0917,43900.0
2013-03-13 11:50:00,52.4,52.44,52.38,52.41,45600.0,38.0917,38.1207,38.0771,38.0989,45600.0
2013-03-13 12:00:00,52.41,52.43,52.4,52.4,33300.0,38.0989,38.1135,38.0917,38.0917,33300.0
2013-03-13 12:10:00,52.41,52.47,52.4,52.44,33200.0,38.0989,38.1426,38.0917,38.1207,33200.0
2013-03-13 12:20:00,52.44,52.46,52.39,52.44,48300.0,38.1207,38.1353,38.0844,38.1207,48300.0
2013-03-13 12:30:00,52.44,52.48,52.41,52.47,39700.0,38.1207,38.1498,38.0989,38.1426,39700.0
2013-03-13 12:40:00,52.47,52.49,52.45,52.46,25100.0,38.1426,38.1571,38.128,38.1353,25100.0
2013-03-13 12:50:00,52.47,52.5,52.47,52.49,25800.0,38.1426,38.1644,38.1426,38.1571,25800.0
2013-03-13 13:00:00,52.49,52.5,52.44,52.47,30800.0,38.1571,38.1644,38.1207,38.1426,30800.0
2013-03-13 13:10:00,52.47,52.48,52.44,52.45,38300.0,38.1426,38.1498,38.1207,38.128,38300.0
2013-03-13 13:20:00,52.45,52.49,52.45,52.49,45400.0,38.128,38.1571,38.128,38.1571,45400.0
2013-03-13 13:30:00,52.48,52.56,52.48,52.56,114000.0,38.1498,38.208,38.1498,38.208,114000.0
2013-03-13 13:40:00,52.56,52.63,52.55,52.63,182700.0,38.208,38.2589,38.2007,38.2589,182700.0
2013-03-13 13:50:00,52.63,52.7,52.62,52.67,154800.0,38.2589,38.3098,38.2516,38.2879,154800.0
2013-03-13 14:00:00,52.67,52.71,52.63,52.7,126600.0,38.2879,38.317,38.2589,38.3098,126600.0
2013-03-13 14:10:00,52.7,52.79,52.69,52.76,213100.0,38.3098,38.3752,38.3025,38.3534,213100.0
2013-03-13 14:20:00,52.75,52.82,52.74,52.8,130200.0,38.3461,38.397,38.3388,38.3824,130200.0
2013-03-13 14:30:00,52.8,52.84,52.77,52.79,131200.0,38.3824,38.4115,38.3606,38.3752,131200.0
2013-03-13 14:40:00,52.78,52.78,52.73,52.73,61500.0,38.3679,38.3679,38.3316,38.3316,61500.0
2013-03-13 14:50:00,52.73,52.82,52.71,52.82,107600.0,38.3316,38.397,38.317,38.397,107600.0
2013-03-13 15:00:00,52.82,52.82,52.74,52.76,117400.0,38.397,38.397,38.3388,38.3534,117400.0
2013-03-13 15:10:00,52.75,52.79,52.71,52.72,85400.0,38.3461,38.3752,38.317,38.3243,85400.0
2013-03-13 15:20:00,52.72,52.81,52.72,52.81,144200.0,38.3243,38.3897,38.3243,38.3897,144200.0
2013-03-13 15:30:00,52.8,52.83,52.8,52.82,138200.0,38.3824,38.4043,38.3824,38.397,138200.0
2013-03-13 15:40:00,52.82,52.86,52.81,52.86,233200.0,38.397,38.4261,38.3897,38.4261,233200.0
2013-03-13 15:50:00,52.86,52.93,52.84,52.9,561800.0,38.4261,38.4769,38.4115,38.4551,561800.0
2013-03-14 09:30:00,53.13,53.23,52.95,53.15,400900.0,38.6223,38.695,38.4915,38.6369,400900.0
2013-03-14 09:40:00,53.14,53.14,53.0,53.02,150800.0,38.6296,38.6296,38.5278,38.5424,150800.0
2013-03-14 09:50:00,53.02,53.15,53.02,53.15,211000.0,38.5424,38.6369,38.5424,38.6369,211000.0
2013-03-14 10:00:00,53.14,53.22,53.09,53.09,195400.0,38.6296,38.6878,38.5933,38.5933,195400.0
2013-03-14 10:10:00,53.1,53.13,53.03,53.1,118800.0,38.6005,38.6223,38.5496,38.6005,118800.0
2013-03-14 10:20:00,53.1,53.13,53.04,53.05,115800.0,38.6005,38.6223,38.5569,38.5642,115800.0
2013-03-14 10:30:00,53.05,53.09,52.99,53.06,141200.0,38.5642,38.5933,38.5206,38.5715,141200.0
2013-03-14 10:40:00,53.06,53.11,53.06,53.08,104600.0,38.5715,38.6078,38.5715,38.586,104600.0
2013-03-14 10:50:00,53.08,53.13,53.08,53.12,114800.0,38.586,38.6223,38.586,38.6151,114800.0
2013-03-14 11:00:00,53.11,53.15,53.1,53.14,147100.0,38.6078,38.6369,38.6005,38.6296,147100.0
2013-03-14 11:10:00,53.14,53.2,53.14,53.18,136100.0,38.6296,38.6732,38.6296,38.6587,136100.0
2013-03-14 11:20:00,53.18,53.3,53.17,53.27,166900.0,38.6587,38.7459,38.6514,38.7241,166900.0
2013-03-14 11:30:00,53.26,53.27,53.15,53.15,71700.0,38.7168,38.7241,38.6369,38.6369,71700.0
2013-03-14 11:40:00,53.15,53.18,53.13,53.14,96300.0,38.6369,38.6587,38.6223,38.6296,96300.0
2013-03-14 11:50:00,53.15,53.15,53.07,53.08,156500.0,38.6369,38.6369,38.5787,38.586,156500.0
2013-03-14 12:00:00,53.07,53.14,53.05,53.14,65600.0,38.5787,38.6296,38.5642,38.6296,65600.0
2013-03-14 12:10:00,53.14,53.2,53.13,53.2,45800.0,38.6296,38.6732,38.6223,38.6732,45800.0
2013-03-14 12:20:00,53.2,53.2,53.15,53.19,51700.0,38.6732,38.6732,38.6369,38.666,51700.0
2013-03-14 12:30:00,53.19,53.22,53.18,53.22,56100.0,38.666,38.6878,38.6587,38.6878,56100.0
2013-03-14 12:40:00,53.21,53.22,53.13,53.13,128400.0,38.6805,38.6878,38.6223,38.6223,128400.0
2013-03-14 12:50:00,53.13,53.18,53.11,53.17,57100.0,38.6223,38.6587,38.6078,38.6514,57100.0
2013-03-14 13:00:00,53.18,53.21,53.12,53.13,53900.0,38.6587,38.6805,38.6151,38.6223,53900.0
2013-03-14 13:10:00,53.13,53.13,53.03,53.09,128700.0,38.6223,38.6223,38.5496,38.5933,128700.0
2013-03-14 13:20:00,53.09,53.12,53.03,53.04,147200.0,38.5933,38.6151,38.5496,38.5569,147200.0
2013-03-14 13:30:00,53.04,53.07,53.0,53.07,82600.0,38.5569,38.5787,38.5278,38.5787,82600.0
2013-03-14 13:40:00,53.06,53.08,53.04,53.08,46000.0,38.5715,38.586,38.5569,38.586,46000.0
2013-03-14 13:50:00,53.07,53.1,53.03,53.05,86600.0,38.5787,38.6005,38.5496,38.5642,86600.0
2013-03-14 14:00:00,53.05,53.13,53.05,53.11,135800.0,38.5642,38.6223,38.5642,38.6078,135800.0
2013-03-14 14:10:00,53.11,53.13,53.06,53.12,133600.0,38.6078,38.6223,38.5715,38.6151,133600.0
2013-03-14 14:20:00,53.13,53.17,53.1,53.15,165100.0,38.6223,38.6514,38.6005,38.6369,165100.0
2013-03-14 14:30:00,53.15,53.21,53.14,53.19,142400.0,38.6369,38.6805,38.6296,38.666,142400.0
2013-03-14 14:40:00,53.18,53.21,53.17,53.18,113000.0,38.6587,38.6805,38.6514,38.6587,113000.0
2013-03-14 14:50:00,53.19,53.25,53.18,53.24,85100.0,38.666,38.7096,38.6587,38.7023,85100.0
2013-03-14 15:00:00,53.25,53.26,53.22,53.25,81100.0,38.7096,38.7168,38.6878,38.7096,81100.0
2013-03-14 15:10:00,53.24,53.27,53.24,53.24,72000.0,38.7023,38.7241,38.7023,38.7023,72000.0
2013-03-14 15:20:00,53.24,53.27,53.23,53.23,138300.0,38.7023,38.7241,38.695,38.695,138300.0
2013-03-14 15:30:00,53.24,53.28,53.23,53.25,116400.0,38.7023,38.7314,38.695,38.7096,116400.0
2013-03-14 15:40:00,53.25,53.25,53.22,53.23,203100.0,38.7096,38.7096,38.6878,38.695,203100.0
2013-03-14 15:50:00,53.23,53.25,53.2,53.24,501600.0,38.695,38.7096,38.6732,38.7023,501600.0
2013-03-15 09:30:00,53.33,53.55,53.23,53.36,2075300.0,38.7677,38.9277,38.695,38.7895,2075300.0
2013-03-15 09:40:00,53.36,53.36,53.29,53.33,89800.0,38.7895,38.7895,38.7386,38.7677,89800.0
2013-03-15 09:50:00,53.34,53.35,53.26,53.28,204900.0,38.775,38.7823,38.7168,38.7314,204900.0
2013-03-15 10:00:00,53.28,53.31,53.22,53.22,155300.0,38.7314,38.7532,38.6878,38.6878,155300.0
2013-03-15 10:10:00,53.22,53.25,53.18,53.24,79700.0,38.6878,38.7096,38.6587,38.7023,79700.0
2013-03-15 10:20:00,53.25,53.3,53.25,53.28,126300.0,38.7096,38.7459,38.7096,38.7314,126300.0
2013-03-15 10:30:00,53.28,53.28,53.25,53.27,57600.0,38.7314,38.7314,38.7096,38.7241,57600.0
2013-03-15 10:40:00,53.27,53.36,53.26,53.35,225100.0,38.7241,38.7895,38.7168,38.7823,225100.0
2013-03-15 10:50:00,53.36,53.38,53.3,53.33,102100.0,38.7895,38.8041,38.7459,38.7677,102100.0
2013-03-15 11:00:00,53.32,53.37,53.28,53.36,151000.0,38.7605,38.7968,38.7314,38.7895,151000.0
2013-03-15 11:10:00,53.37,53.38,53.33,53.35,161300.0,38.7968,38.8041,38.7677,38.7823,161300.0
2013-03-15 11:20:00,53.36,53.39,53.35,53.39,49700.0,38.7895,38.8113,38.7823,38.8113,49700.0
2013-03-15 11:30:00,53.38,53.43,53.38,53.42,59800.0,38.8041,38.8404,38.8041,38.8332,59800.0
2013-03-15 11:40:00,53.43,53.43,53.39,53.41,38700.0,38.8404,38.8404,38.8113,38.8259,38700.0
2013-03-15 11:50:00,53.41,53.43,53.38,53.41,63100.0,38.8259,38.8404,38.8041,38.8259,63100.0
2013-03-15 12:00:00,53.41,53.41,53.38,53.4,56700.0,38.8259,38.8259,38.8041,38.8186,56700.0
2013-03-15 12:10:00,53.4,53.41,53.35,53.37,76700.0,38.8186,38.8259,38.7823,38.7968,76700.0
2013-03-15 12:20:00,53.37,53.41,53.35,53.35,23400.0,38.7968,38.8259,38.7823,38.7823,23400.0
2013-03-15 12:30:00,53.35,53.36,53.32,53.36,41300.0,38.7823,38.7895,38.7605,38.7895,41300.0
2013-03-15 12:40:00,53.35,53.39,53.34,53.37,46500.0,38.7823,38.8113,38.775,38.7968,46500.0
2013-03-15 12:50:00,53.38,53.38,53.32,53.32,45600.0,38.8041,38.8041,38.7605,38.7605,45600.0
2013-03-15 13:00:00,53.33,53.35,53.33,53.35,44500.0,38.7677,38.7823,38.7677,38.7823,44500.0
2013-03-15 13:10:00,53.35,53.39,53.33,53.37,86400.0,38.7823,38.8113,38.7677,38.7968,86400.0
2013-03-15 13:20:00,53.38,53.39,53.33,53.35,30800.0,38.8041,38.8113,38.7677,38.7823,30800.0
2013-03-15 13:30:00,53.34,53.37,53.33,53.37,49300.0,38.775,38.7968,38.7677,38.7968,49300.0
2013-03-15 13:40:00,53.37,53.41,53.36,53.39,87600.0,38.7968,38.8259,38.7895,38.8113,87600.0
2013-03-15 13:50:00,53.38,53.44,53.38,53.43,69900.0,38.8041,38.8477,38.8041,38.8404,69900.0
2013-03-15 14:00:00,53.43,53.45,53.41,53.42,99800.0,38.8404,38.855,38.8259,38.8332,99800.0
2013-03-15 14:10:00,53.41,53.45,53.36,53.36,130800.0,38.8259,38.855,38.7895,38.7895,130800.0
2013-03-15 14:20:00,53.36,53.4,53.34,53.39,81300.0,38.7895,38.8186,38.775,38.8113,81300.0
2013-03-15 14:30:00,53.38,53.41,53.33,53.38,88000.0,38.8041,38.8259,38.7677,38.8041,88000.0
2013-03-15 14:40:00,53.38,53.4,53.35,53.37,105100.0,38.8041,38.8186,38.7823,38.7968,105100.0
2013-03-15 14:50:00,53.38,53.4,53.35,53.39,79300.0,38.8041,38.8186,38.7823,38.8113,79300.0
2013-03-15 15:00:00,53.39,53.44,53.39,53.42,142900.0,38.8113,38.8477,38.8113,38.8332,142900.0
2013-03-15 15:10:00,53.43,53.47,53.41,53.44,113800.0,38.8404,38.8695,38.8259,38.8477,113800.0
2013-03-15 15:20:00,53.44,53.44,53.35,53.37,96500.0,38.8477,38.8477,38.7823,38.7968,96500.0
2013-03-15 15:30:00,53.38,53.45,53.37,53.45,125700.0,38.8041,38.855,38.7968,38.855,125700.0
2013-03-15 15:40:00,53.45,53.57,53.43,53.54,522400.0,38.855,38.9422,38.8404,38.9204,522400.0
2013-03-15 15:50:00,53.54,53.61,53.51,53.59,847700.0,38.9204,38.9713,38.8986,38.9567,847700.0
2013-03-18 09:30:00,53.17,53.36,53.03,53.25,231800.0,38.6514,38.7895,38.5496,38.7096,231800.0
2013-03-18 09:40:00,53.25,53.3,53.18,53.26,118800.0,38.7096,38.7459,38.6587,38.7168,118800.0
2013-03-18 09:50:00,53.26,53.37,53.22,53.36,124900.0,38.7168,38.7968,38.6878,38.7895,124900.0
2013-03-18 10:00:00,53.33,53.37,53.26,53.27,108500.0,38.7677,38.7968,38.7168,38.7241,108500.0
2013-03-18 10:10:00,53.28,53.38,53.26,53.36,148000.0,38.7314,38.8041,38.7168,38.7895,148000.0
2013-03-18 10:20:00,53.35,53.51,53.34,53.5,166600.0,38.7823,38.8986,38.775,38.8913,166600.0
2013-03-18 10:30:00,53.49,53.52,53.4,53.41,117500.0,38.884,38.9058,38.8186,38.8259,117500.0
2013-03-18 10:40:00,53.4,53.49,53.4,53.47,116400.0,38.8186,38.884,38.8186,38.8695,116400.0
2013-03-18 10:50:00,53.46,53.48,53.41,53.45,82800.0,38.8622,38.8768,38.8259,38.855,82800.0
2013-03-18 11:00:00,53.46,53.46,53.4,53.44,125800.0,38.8622,38.8622,38.8186,38.8477,125800.0
2013-03-18 11:10:00,53.44,53.5,53.44,53.48,116700.0,38.8477,38.8913,38.8477,38.8768,116700.0
2013-03-18 11:20:00,53.48,53.52,53.44,53.45,102000.0,38.8768,38.9058,38.8477,38.855,102000.0
2013-03-18 11:30:00,53.45,53.48,53.42,53.47,52300.0,38.855,38.8768,38.8332,38.8695,52300.0
2013-03-18 11:40:00,53.46,53.51,53.45,53.49,467400.0,38.8622,38.8986,38.855,38.884,467400.0
2013-03-18 11:50:00,53.49,53.55,53.48,53.54,80500.0,38.884,38.9277,38.8768,38.9204,80500.0
2013-03-18 12:00:00,53.55,53.57,53.52,53.55,59600.0,38.9277,38.9422,38.9058,38.9277,59600.0
2013-03-18 12:10:00,53.56,53.58,53.51,53.52,172200.0,38.9349,38.9495,38.8986,38.9058,172200.0
2013-03-18 12:20:00,53.51,53.58,53.51,53.55,184400.0,38.8986,38.9495,38.8986,38.9277,184400.0
2013-03-18 12:30:00,53.55,53.55,53.48,53.5,209000.0,38.9277,38.9277,38.8768,38.8913,209000.0
2013-03-18 12:40:00,53.5,53.51,53.46,53.48,193800.0,38.8913,38.8986,38.8622,38.8768,193800.0
2013-03-18 12:50:00,53.48,53.53,53.47,53.52,83500.0,38.8768,38.9131,38.8695,38.9058,83500.0
2013-03-18 13:00:00,53.52,53.52,53.5,53.5,65300.0,38.9058,38.9058,38.8913,38.8913,65300.0
2013-03-18 13:10:00,53.5,53.58,53.49,53.55,111800.0,38.8913,38.9495,38.884,38.9277,111800.0
2013-03-18 13:20:00,53.56,53.58,53.53,53.55,72000.0,38.9349,38.9495,38.9131,38.9277,72000.0
2013-03-18 13:30:00,53.55,53.58,53.51,53.58,103900.0,38.9277,38.9495,38.8986,38.9495,103900.0
2013-03-18 13:40:00,53.58,53.62,53.58,53.58,96000.0,38.9495,38.9785,38.9495,38.9495,96000.0
2013-03-18 13:50:00,53.58,53.66,53.57,53.64,150200.0,38.9495,39.0076,38.9422,38.9931,150200.0
2013-03-18 14:00:00,53.64,53.79,53.64,53.79,193000.0,38.9931,39.1021,38.9931,39.1021,193000.0
2013-03-18 14:10:00,53.79,53.85,53.78,53.79,145700.0,39.1021,39.1457,39.0948,39.1021,145700.0
2013-03-18 14:20:00,53.79,53.88,53.78,53.84,130400.0,39.1021,39.1675,39.0948,39.1385,130400.0
2013-03-18 14:30:00,53.84,53.91,53.84,53.89,181000.0,39.1385,39.1894,39.1385,39.1748,181000.0
2013-03-18 14:40:00,53.89,53.94,53.88,53.93,184900.0,39.1748,39.2112,39.1675,39.2039,184900.0
2013-03-18 14:50:00,53.92,53.94,53.86,53.88,197300.0,39.1966,39.2112,39.153,39.1675,197300.0
2013-03-18 15:00:00,53.87,53.94,53.87,53.92,173800.0,39.1603,39.2112,39.1603,39.1966,173800.0
2013-03-18 15:10:00,53.93,54.03,53.86,53.89,362800.0,39.2039,39.2766,39.153,39.1748,362800.0
2013-03-18 15:20:00,53.88,53.89,53.77,53.78,168600.0,39.1675,39.1748,39.0876,39.0948,168600.0
2013-03-18 15:30:00,53.77,53.81,53.7,53.7,174900.0,39.0876,39.1167,39.0367,39.0367,174900.0
2013-03-18 15:40:00,53.7,53.77,53.68,53.74,242900.0,39.0367,39.0876,39.0222,39.0658,242900.0
2013-03-18 15:50:00,53.74,53.81,53.7,53.79,672500.0,39.0658,39.1167,39.0367,39.1021,672500.0
2013-03-19 09:30:00,54.0,54.19,53.95,54.05,237300.0,39.2548,39.3929,39.2184,39.2911,237300.0
2013-03-19 09:40:00,54.05,54.13,54.02,54.12,129500.0,39.2911,39.3493,39.2693,39.342,129500.0
2013-03-19 09:50:00,54.12,54.33,54.11,54.27,184600.0,39.342,39.4947,39.3347,39.451,184600.0
2013-03-19 10:00:00,54.27,54.33,54.21,54.33,277400.0,39.451,39.4947,39.4074,39.4947,277400.0
2013-03-19 10:10:00,54.32,54.42,54.29,54.3,223300.0,39.4874,39.5601,39.4656,39.4729,223300.0
2013-03-19 10:20:00,54.3,54.33,54.19,54.26,219000.0,39.4729,39.4947,39.3929,39.4438,219000.0
2013-03-19 10:30:00,54.27,54.31,54.16,54.23,562200.0,39.451,39.4801,39.3711,39.422,562200.0
2013-03-19 10:40:00,54.23,54.27,54.14,54.15,129100.0,39.422,39.451,39.3565,39.3638,129100.0
2013-03-19 10:50:00,54.15,54.28,54.13,54.28,436800.0,39.3638,39.4583,39.3493,39.4583,436800.0
2013-03-19 11:00:00,54.28,54.28,54.19,54.24,141900.0,39.4583,39.4583,39.3929,39.4292,141900.0
2013-03-19 11:10:00,54.25,54.37,54.21,54.37,213800.0,39.4365,39.5237,39.4074,39.5237,213800.0
2013-03-19 11:20:00,54.37,54.4,54.36,54.38,120500.0,39.5237,39.5456,39.5165,39.531,120500.0
2013-03-19 11:30:00,54.39,54.43,54.35,54.38,160500.0,39.5383,39.5674,39.5092,39.531,160500.0
2013-03-19 11:40:00,54.38,54.42,54.33,54.33,174500.0,39.531,39.5601,39.4947,39.4947,174500.0
2013-03-19 11:50:00,54.33,54.33,54.09,54.17,462400.0,39.4947,39.4947,39.3202,39.3784,462400.0
2013-03-19 12:00:00,54.16,54.23,54.11,54.14,217100.0,39.3711,39.422,39.3347,39.3565,217100.0
2013-03-19 12:10:00,54.14,54.15,54.06,54.14,150900.0,39.3565,39.3638,39.2984,39.3565,150900.0
2013-03-19 12:20:00,54.14,54.18,54.12,54.13,82200.0,39.3565,39.3856,39.342,39.3493,82200.0
2013-03-19 12:30:00,54.13,54.2,54.09,54.2,139900.0,39.3493,39.4002,39.3202,39.4002,139900.0
2013-03-19 12:40:00,54.19,54.26,54.16,54.17,121500.0,39.3929,39.4438,39.3711,39.3784,121500.0
2013-03-19 12:50:00,54.17,54.19,54.14,54.15,133900.0,39.3784,39.3929,39.3565,39.3638,133900.0
2013-03-19 13:00:00,54.14,54.21,54.14,54.21,181100.0,39.3565,39.4074,39.3565,39.4074,181100.0
2013-03-19 13:10:00,54.21,54.22,54.13,54.14,347800.0,39.4074,39.4147,39.3493,39.3565,347800.0
2013-03-19 13:20:00,54.14,54.16,54.1,54.16,173700.0,39.3565,39.3711,39.3275,39.3711,173700.0
2013-03-19 13:30:00,54.16,54.22,54.14,54.15,189500.0,39.3711,39.4147,39.3565,39.3638,189500.0
2013-03-19 13:40:00,54.14,54.21,54.12,54.21,214600.0,39.3565,39.4074,39.342,39.4074,214600.0
2013-03-19 13:50:00,54.21,54.27,54.17,54.23,116200.0,39.4074,39.451,39.3784,39.422,116200.0
2013-03-19 14:00:00,54.23,54.32,54.22,54.31,109000.0,39.422,39.4874,39.4147,39.4801,109000.0
2013-03-19 14:10:00,54.32,54.34,54.25,54.26,124500.0,39.4874,39.5019,39.4365,39.4438,124500.0
2013-03-19 14:20:00,54.25,54.37,54.25,54.33,99700.0,39.4365,39.5237,39.4365,39.4947,99700.0
2013-03-19 14:30:00,54.34,54.42,54.33,54.37,132400.0,39.5019,39.5601,39.4947,39.5237,132400.0
2013-03-19 14:40:00,54.37,54.38,54.3,54.33,127600.0,39.5237,39.531,39.4729,39.4947,127600.0
2013-03-19 14:50:00,54.33,54.35,54.26,54.32,136700.0,39.4947,39.5092,39.4438,39.4874,136700.0
2013-03-19 15:00:00,54.32,54.34,54.23,54.27,209700.0,39.4874,39.5019,39.422,39.451,209700.0
2013-03-19 15:10:00,54.28,54.48,54.26,54.4,233700.0,39.4583,39.6037,39.4438,39.5456,233700.0
2013-03-19 15:20:00,54.4,54.41,54.3,54.35,369900.0,39.5456,39.5528,39.4729,39.5092,369900.0
2013-03-19 15:30:00,54.35,54.41,54.32,54.41,287900.0,39.5092,39.5528,39.4874,39.5528,287900.0
2013-03-19 15:40:00,54.41,54.41,54.32,54.36,326400.0,39.5528,39.5528,39.4874,39.5165,326400.0
2013-03-19 15:50:00,54.36,54.44,54.36,54.39,473600.0,39.5165,39.5746,39.5165,39.5383,473600.0
2013-03-20 09:30:00,54.78,54.95,54.7,54.95,186200.0,39.8218,39.9454,39.7636,39.9454,186200.0
2013-03-20 09:40:00,54.95,54.95,54.82,54.83,152800.0,39.9454,39.9454,39.8509,39.8581,152800.0
2013-03-20 09:50:00,54.83,54.89,54.75,54.83,136500.0,39.8581,39.9018,39.8,39.8581,136500.0
2013-03-20 10:00:00,54.83,55.0,54.76,54.98,211800.0,39.8581,39.9817,39.8073,39.9672,211800.0
2013-03-20 10:10:00,54.98,55.07,54.93,54.95,213800.0,39.9672,40.0326,39.9308,39.9454,213800.0
2013-03-20 10:20:00,54.95,55.09,54.94,55.09,299000.0,39.9454,40.0471,39.9381,40.0471,299000.0
2013-03-20 10:30:00,55.08,55.08,54.95,54.97,176400.0,40.0399,40.0399,39.9454,39.9599,176400.0
2013-03-20 10:40:00,54.97,55.19,54.97,55.18,298800.0,39.9599,40.1198,39.9599,40.1126,298800.0
2013-03-20 10:50:00,55.17,55.33,55.11,55.33,223500.0,40.1053,40.2216,40.0617,40.2216,223500.0
2013-03-20 11:00:00,55.33,55.34,55.18,55.18,138100.0,40.2216,40.2289,40.1126,40.1126,138100.0
2013-03-20 11:10:00,55.17,55.18,55.08,55.1,197400.0,40.1053,40.1126,40.0399,40.0544,197400.0
2013-03-20 11:20:00,55.11,55.35,55.09,55.31,214400.0,40.0617,40.2361,40.0471,40.2071,214400.0
2013-03-20 11:30:00,55.32,55.33,55.19,55.25,122700.0,40.2143,40.2216,40.1198,40.1635,122700.0
2013-03-20 11:40:00,55.24,55.25,55.11,55.12,116000.0,40.1562,40.1635,40.0617,40.0689,116000.0
2013-03-20 11:50:00,55.12,55.2,55.1,55.11,85000.0,40.0689,40.1271,40.0544,40.0617,85000.0
2013-03-20 12:00:00,55.11,55.14,55.1,55.13,129100.0,40.0617,40.0835,40.0544,40.0762,129100.0
2013-03-20 12:10:00,55.12,55.13,55.04,55.06,381800.0,40.0689,40.0762,40.0108,40.0253,381800.0
2013-03-20 12:20:00,55.06,55.08,54.99,55.04,324800.0,40.0253,40.0399,39.9744,40.0108,324800.0
2013-03-20 12:30:00,55.04,55.07,54.99,55.02,197200.0,40.0108,40.0326,39.9744,39.9963,197200.0
2013-03-20 12:40:00,55.02,55.08,54.99,55.05,205000.0,39.9963,40.0399,39.9744,40.0181,205000.0
2013-03-20 12:50:00,55.05,55.08,55.04,55.05,128900.0,40.0181,40.0399,40.0108,40.0181,128900.0
2013-03-20 13:00:00,55.05,55.07,55.04,55.06,123100.0,40.0181,40.0326,40.0108,40.0253,123100.0
2013-03-20 13:10:00,55.06,55.07,55.04,55.06,98800.0,40.0253,40.0326,40.0108,40.0253,98800.0
2013-03-20 13:20:00,55.06,55.08,55.01,55.02,120500.0,40.0253,40.0399,39.989,39.9963,120500.0
2013-03-20 13:30:00,55.02,55.04,54.96,55.01,196800.0,39.9963,40.0108,39.9526,39.989,196800.0
2013-03-20 13:40:00,55.01,55.04,55.0,55.04,91500.0,39.989,40.0108,39.9817,40.0108,91500.0
2013-03-20 13:50:00,55.03,55.06,55.03,55.05,223500.0,40.0035,40.0253,40.0035,40.0181,223500.0
2013-03-20 14:00:00,55.05,55.09,55.02,55.05,185100.0,40.0181,40.0471,39.9963,40.0181,185100.0
2013-03-20 14:10:00,55.05,55.1,55.02,55.08,155500.0,40.0181,40.0544,39.9963,40.0399,155500.0
2013-03-20 14:20:00,55.08,55.12,55.06,55.09,170700.0,40.0399,40.0689,40.0253,40.0471,170700.0
2013-03-20 14:30:00,55.09,55.11,55.03,55.06,208700.0,40.0471,40.0617,40.0035,40.0253,208700.0
2013-03-20 14:40:00,55.06,55.08,55.01,55.05,191400.0,40.0253,40.0399,39.989,40.0181,191400.0
2013-03-20 14:50:00,55.06,55.09,55.04,55.05,103500.0,40.0253,40.0471,40.0108,40.0181,103500.0
2013-03-20 15:00:00,55.05,55.13,55.04,55.11,266900.0,40.0181,40.0762,40.0108,40.0617,266900.0
2013-03-20 15:10:00,55.1,55.12,55.08,55.1,138100.0,40.0544,40.0689,40.0399,40.0544,138100.0
2013-03-20 15:20:00,55.09,55.12,55.05,55.09,152600.0,40.0471,40.0689,40.0181,40.0471,152600.0
2013-03-20 15:30:00,55.09,55.14,55.08,55.12,182700.0,40.0471,40.0835,40.0399,40.0689,182700.0
2013-03-20 15:40:00,55.12,55.18,55.1,55.16,193600.0,40.0689,40.1126,40.0544,40.098,193600.0
2013-03-20 15:50:00,55.17,55.17,55.08,55.16,849400.0,40.1053,40.1053,40.0399,40.098,849400.0
2013-03-21 09:30:00,54.83,55.15,54.83,55.11,249600.0,39.8581,40.0908,39.8581,40.0617,249600.0
2013-03-21 09:40:00,55.11,55.18,55.02,55.04,209700.0,40.0617,40.1126,39.9963,40.0108,209700.0
2013-03-21 09:50:00,55.04,55.08,55.0,55.07,198900.0,40.0108,40.0399,39.9817,40.0326,198900.0
2013-03-21 10:00:00,55.06,55.1,54.8,54.83,280200.0,40.0253,40.0544,39.8363,39.8581,280200.0
2013-03-21 10:10:00,54.83,54.9,54.77,54.78,213000.0,39.8581,39.909,39.8145,39.8218,213000.0
2013-03-21 10:20:00,54.77,54.77,54.61,54.65,204200.0,39.8145,39.8145,39.6982,39.7273,204200.0
2013-03-21 10:30:00,54.65,54.73,54.62,54.64,262500.0,39.7273,39.7854,39.7055,39.72,262500.0
2013-03-21 10:40:00,54.63,54.83,54.63,54.8,369400.0,39.7127,39.8581,39.7127,39.8363,369400.0
2013-03-21 10:50:00,54.8,54.82,54.73,54.75,254100.0,39.8363,39.8509,39.7854,39.8,254100.0
2013-03-21 11:00:00,54.76,54.81,54.74,54.75,181000.0,39.8073,39.8436,39.7927,39.8,181000.0
2013-03-21 11:10:00,54.75,54.85,54.73,54.83,157400.0,39.8,39.8727,39.7854,39.8581,157400.0
2013-03-21 11:20:00,54.83,54.89,54.82,54.85,113100.0,39.8581,39.9018,39.8509,39.8727,113100.0
2013-03-21 11:30:00,54.84,54.91,54.83,54.85,99500.0,39.8654,39.9163,39.8581,39.8727,99500.0
2013-03-21 11:40:00,54.86,54.91,54.85,54.89,115200.0,39.8799,39.9163,39.8727,39.9018,115200.0
2013-03-21 11:50:00,54.89,54.91,54.85,54.86,90300.0,39.9018,39.9163,39.8727,39.8799,90300.0
2013-03-21 12:00:00,54.87,54.87,54.78,54.79,189100.0,39.8872,39.8872,39.8218,39.8291,189100.0
2013-03-21 12:10:00,54.79,54.83,54.75,54.79,123900.0,39.8291,39.8581,39.8,39.8291,123900.0
2013-03-21 12:20:00,54.79,54.85,54.78,54.84,143400.0,39.8291,39.8727,39.8218,39.8654,143400.0
2013-03-21 12:30:00,54.84,54.86,54.78,54.78,81000.0,39.8654,39.8799,39.8218,39.8218,81000.0
2013-03-21 12:40:00,54.78,54.91,54.78,54.91,128400.0,39.8218,39.9163,39.8218,39.9163,128400.0
2013-03-21 12:50:00,54.9,54.92,54.86,54.87,94200.0,39.909,39.9236,39.8799,39.8872,94200.0
2013-03-21 13:00:00,54.87,54.88,54.82,54.84,88000.0,39.8872,39.8945,39.8509,39.8654,88000.0
2013-03-21 13:10:00,54.84,54.85,54.73,54.74,156400.0,39.8654,39.8727,39.7854,39.7927,156400.0
2013-03-21 13:20:00,54.74,54.78,54.7,54.77,189800.0,39.7927,39.8218,39.7636,39.8145,189800.0
2013-03-21 13:30:00,54.78,54.8,54.64,54.72,262600.0,39.8218,39.8363,39.72,39.7782,262600.0
2013-03-21 13:40:00,54.72,54.74,54.62,54.72,201000.0,39.7782,39.7927,39.7055,39.7782,201000.0
2013-03-21 13:50:00,54.72,54.79,54.71,54.78,164200.0,39.7782,39.8291,39.7709,39.8218,164200.0
2013-03-21 14:00:00,54.78,54.79,54.7,54.76,288200.0,39.8218,39.8291,39.7636,39.8073,288200.0
2013-03-21 14:10:00,54.76,54.88,54.75,54.8,139300.0,39.8073,39.8945,39.8,39.8363,139300.0
2013-03-21 14:20:00,54.8,54.88,54.76,54.8,89900.0,39.8363,39.8945,39.8073,39.8363,89900.0
2013-03-21 14:30:00,54.81,54.81,54.76,54.77,107200.0,39.8436,39.8436,39.8073,39.8145,107200.0
2013-03-21 14:40:00,54.77,54.8,54.75,54.76,96800.0,39.8145,39.8363,39.8,39.8073,96800.0
2013-03-21 14:50:00,54.77,54.8,54.75,54.8,99000.0,39.8145,39.8363,39.8,39.8363,99000.0
2013-03-21 15:00:00,54.79,54.83,54.77,54.77,159600.0,39.8291,39.8581,39.8145,39.8145,159600.0
2013-03-21 15:10:00,54.77,54.78,54.73,54.75,145600.0,39.8145,39.8218,39.7854,39.8,145600.0
2013-03-21 15:20:00,54.75,54.82,54.73,54.8,171000.0,39.8,39.8509,39.7854,39.8363,171000.0
2013-03-21 15:30:00,54.81,54.83,54.78,54.8,233600.0,39.8436,39.8581,39.8218,39.8363,233600.0
2013-03-21 15:40:00,54.8,54.83,54.73,54.76,399800.0,39.8363,39.8581,39.7854,39.8073,399800.0
2013-03-21 15:50:00,54.75,54.76,54.64,54.66,334700.0,39.8,39.8073,39.72,39.7346,334700.0
2013-03-22 09:30:00,54.72,55.09,54.71,55.08,195800.0,39.7782,40.0471,39.7709,40.0399,195800.0
2013-03-22 09:40:00,55.08,55.11,54.88,55.05,120100.0,40.0399,40.0617,39.8945,40.0181,120100.0
2013-03-22 09:50:00,55.05,55.09,54.97,54.99,158800.0,40.0181,40.0471,39.9599,39.9744,158800.0
2013-03-22 10:00:00,54.99,55.12,54.99,55.09,166400.0,39.9744,40.0689,39.9744,40.0471,166400.0
2013-03-22 10:10:00,55.1,55.11,55.06,55.07,138800.0,40.0544,40.0617,40.0253,40.0326,138800.0
2013-03-22 10:20:00,55.08,55.09,54.91,54.93,131500.0,40.0399,40.0471,39.9163,39.9308,131500.0
2013-03-22 10:30:00,54.94,54.99,54.65,54.98,125900.0,39.9381,39.9744,39.7273,39.9672,125900.0
2013-03-22 10:40:00,54.98,55.09,54.93,55.07,214100.0,39.9672,40.0471,39.9308,40.0326,214100.0
2013-03-22 10:50:00,55.07,55.16,55.03,55.16,128300.0,40.0326,40.098,40.0035,40.098,128300.0
2013-03-22 11:00:00,55.16,55.25,55.16,55.2,110600.0,40.098,40.1635,40.098,40.1271,110600.0
2013-03-22 11:10:00,55.2,55.22,55.17,55.22,113400.0,40.1271,40.1416,40.1053,40.1416,113400.0
2013-03-22 11:20:00,55.22,55.23,55.16,55.16,124800.0,40.1416,40.1489,40.098,40.098,124800.0
2013-03-22 11:30:00,55.17,55.23,55.11,55.18,116500.0,40.1053,40.1489,40.0617,40.1126,116500.0
2013-03-22 11:40:00,55.19,55.2,55.16,55.16,66000.0,40.1198,40.1271,40.098,40.098,66000.0
2013-03-22 11:50:00,55.16,55.21,55.12,55.19,63300.0,40.098,40.1344,40.0689,40.1198,63300.0
2013-03-22 12:00:00,55.19,55.2,55.13,55.16,78100.0,40.1198,40.1271,40.0762,40.098,78100.0
2013-03-22 12:10:00,55.16,55.16,55.1,55.1,102900.0,40.098,40.098,40.0544,40.0544,102900.0
2013-03-22 12:20:00,55.1,55.15,55.07,55.15,71500.0,40.0544,40.0908,40.0326,40.0908,71500.0
2013-03-22 12:30:00,55.14,55.15,55.07,55.11,91300.0,40.0835,40.0908,40.0326,40.0617,91300.0
2013-03-22 12:40:00,55.11,55.13,55.06,55.08,68400.0,40.0617,40.0762,40.0253,40.0399,68400.0
2013-03-22 12:50:00,55.08,55.13,55.07,55.13,77000.0,40.0399,40.0762,40.0326,40.0762,77000.0
2013-03-22 13:00:00,55.13,55.16,55.06,55.14,73400.0,40.0762,40.098,40.0253,40.0835,73400.0
2013-03-22 13:10:00,55.13,55.16,55.12,55.16,71900.0,40.0762,40.098,40.0689,40.098,71900.0
2013-03-22 13:20:00,55.16,55.18,55.14,55.17,69300.0,40.098,40.1126,40.0835,40.1053,69300.0
2013-03-22 13:30:00,55.18,55.2,55.09,55.09,72700.0,40.1126,40.1271,40.0471,40.0471,72700.0
2013-03-22 13:40:00,55.1,55.12,55.06,55.07,58800.0,40.0544,40.0689,40.0253,40.0326,58800.0
2013-03-22 13:50:00,55.07,55.09,55.07,55.07,49500.0,40.0326,40.0471,40.0326,40.0326,49500.0
2013-03-22 14:00:00,55.07,55.07,55.04,55.05,56400.0,40.0326,40.0326,40.0108,40.0181,56400.0
2013-03-22 14:10:00,55.05,55.09,55.03,55.08,85300.0,40.0181,40.0471,40.0035,40.0399,85300.0
2013-03-22 14:20:00,55.07,55.14,55.06,55.1,119400.0,40.0326,40.0835,40.0253,40.0544,119400.0
2013-03-22 14:30:00,55.1,55.15,55.1,55.14,62800.0,40.0544,40.0908,40.0544,40.0835,62800.0
2013-03-22 14:40:00,55.14,55.19,55.13,55.16,52200.0,40.0835,40.1198,40.0762,40.098,52200.0
2013-03-22 14:50:00,55.16,55.17,55.12,55.16,88100.0,40.098,40.1053,40.0689,40.098,88100.0
2013-03-22 15:00:00,55.16,55.16,55.1,55.12,80900.0,40.098,40.098,40.0544,40.0689,80900.0
2013-03-22 15:10:00,55.12,55.16,55.11,55.12,92500.0,40.0689,40.098,40.0617,40.0689,92500.0
2013-03-22 15:20:00,55.11,55.12,55.07,55.08,81300.0,40.0617,40.0689,40.0326,40.0399,81300.0
2013-03-22 15:30:00,55.08,55.11,55.06,55.08,174400.0,40.0399,40.0617,40.0253,40.0399,174400.0
2013-03-22 15:40:00,55.09,55.13,55.03,55.04,157800.0,40.0471,40.0762,40.0035,40.0108,157800.0
2013-03-22 15:50:00,55.03,55.2,55.03,55.2,526900.0,40.0035,40.1271,40.0035,40.1271,526900.0
2013-03-25 09:30:00,55.27,55.51,55.24,55.51,238700.0,40.178,40.3525,40.1562,40.3525,238700.0
2013-03-25 09:40:00,55.52,55.61,55.5,55.61,177800.0,40.3597,40.4251,40.3452,40.4251,177800.0
2013-03-25 09:50:00,55.61,55.62,55.48,55.5,128000.0,40.4251,40.4324,40.3306,40.3452,128000.0
2013-03-25 10:00:00,55.5,55.52,55.46,55.52,158900.0,40.3452,40.3597,40.3161,40.3597,158900.0
2013-03-25 10:10:00,55.53,55.64,55.52,55.63,92000.0,40.367,40.447,40.3597,40.4397,92000.0
2013-03-25 10:20:00,55.64,55.64,55.48,55.54,152000.0,40.447,40.447,40.3306,40.3743,152000.0
2013-03-25 10:30:00,55.54,55.6,55.51,55.55,162200.0,40.3743,40.4179,40.3525,40.3815,162200.0
2013-03-25 10:40:00,55.55,55.58,55.52,55.55,126300.0,40.3815,40.4033,40.3597,40.3815,126300.0
2013-03-25 10:50:00,55.54,55.54,55.45,55.45,169400.0,40.3743,40.3743,40.3088,40.3088,169400.0
2013-03-25 11:00:00,55.45,55.51,55.39,55.51,118800.0,40.3088,40.3525,40.2652,40.3525,118800.0
2013-03-25 11:10:00,55.51,55.52,55.33,55.33,120500.0,40.3525,40.3597,40.2216,40.2216,120500.0
2013-03-25 11:20:00,55.33,55.42,55.31,55.35,140100.0,40.2216,40.287,40.2071,40.2361,140100.0
2013-03-25 11:30:00,55.34,55.46,55.32,55.45,71800.0,40.2289,40.3161,40.2143,40.3088,71800.0
2013-03-25 11:40:00,55.45,55.48,55.41,55.43,123200.0,40.3088,40.3306,40.2798,40.2943,123200.0
2013-03-25 11:50:00,55.44,55.48,55.39,55.45,75500.0,40.3016,40.3306,40.2652,40.3088,75500.0
2013-03-25 12:00:00,55.45,55.5,55.39,55.41,159300.0,40.3088,40.3452,40.2652,40.2798,159300.0
2013-03-25 12:10:00,55.41,55.46,55.38,55.44,92300.0,40.2798,40.3161,40.258,40.3016,92300.0
2013-03-25 12:20:00,55.44,55.5,55.41,55.41,267600.0,40.3016,40.3452,40.2798,40.2798,267600.0
2013-03-25 12:30:00,55.41,55.42,55.38,55.4,80200.0,40.2798,40.287,40.258,40.2725,80200.0
2013-03-25 12:40:00,55.4,55.44,55.39,55.4,62200.0,40.2725,40.3016,40.2652,40.2725,62200.0
2013-03-25 12:50:00,55.4,55.41,55.28,55.28,96400.0,40.2725,40.2798,40.1853,40.1853,96400.0
2013-03-25 13:00:00,55.28,55.29,55.15,55.15,170400.0,40.1853,40.1925,40.0908,40.0908,170400.0
2013-03-25 13:10:00,55.16,55.24,55.13,55.24,104900.0,40.098,40.1562,40.0762,40.1562,104900.0
2013-03-25 13:20:00,55.24,55.34,55.22,55.31,50000.0,40.1562,40.2289,40.1416,40.2071,50000.0
2013-03-25 13:30:00,55.3,55.31,55.2,55.2,71400.0,40.1998,40.2071,40.1271,40.1271,71400.0
2013-03-25 13:40:00,55.2,55.36,55.18,55.34,81700.0,40.1271,40.2434,40.1126,40.2289,81700.0
2013-03-25 13:50:00,55.34,55.4,55.31,55.32,102000.0,40.2289,40.2725,40.2071,40.2143,102000.0
2013-03-25 14:00:00,55.31,55.42,55.29,55.42,76600.0,40.2071,40.287,40.1925,40.287,76600.0
2013-03-25 14:10:00,55.42,55.43,55.35,55.38,68000.0,40.287,40.2943,40.2361,40.258,68000.0
2013-03-25 14:20:00,55.38,55.44,55.35,55.35,60700.0,40.258,40.3016,40.2361,40.2361,60700.0
2013-03-25 14:30:00,55.35,55.36,55.26,55.3,69300.0,40.2361,40.2434,40.1707,40.1998,69300.0
2013-03-25 14:40:00,55.3,55.37,55.29,55.31,84500.0,40.1998,40.2507,40.1925,40.2071,84500.0
2013-03-25 14:50:00,55.3,55.34,55.28,55.32,68300.0,40.1998,40.2289,40.1853,40.2143,68300.0
2013-03-25 15:00:00,55.32,55.32,55.23,55.25,97200.0,40.2143,40.2143,40.1489,40.1635,97200.0
2013-03-25 15:10:00,55.25,55.3,55.23,55.25,109500.0,40.1635,40.1998,40.1489,40.1635,109500.0
2013-03-25 15:20:00,55.25,55.26,55.16,55.19,104100.0,40.1635,40.1707,40.098,40.1198,104100.0
2013-03-25 15:30:00,55.19,55.25,55.19,55.24,160700.0,40.1198,40.1635,40.1198,40.1562,160700.0
2013-03-25 15:40:00,55.24,55.25,55.19,55.22,221700.0,40.1562,40.1635,40.1198,40.1416,221700.0
2013-03-25 15:50:00,55.21,55.39,55.21,55.31,503700.0,40.1344,40.2652,40.1344,40.2071,503700.0
2013-03-26 09:30:00,55.53,55.97,55.53,55.97,308700.0,40.367,40.6868,40.367,40.6868,308700.0
2013-03-26 09:40:00,55.97,56.05,55.88,55.95,176700.0,40.6868,40.745,40.6214,40.6723,176700.0
2013-03-26 09:50:00,55.95,56.05,55.92,56.05,113400.0,40.6723,40.745,40.6505,40.745,113400.0
2013-03-26 10:00:00,56.04,56.05,55.93,56.0,217000.0,40.7377,40.745,40.6578,40.7087,217000.0
2013-03-26 10:10:00,55.99,56.0,55.91,55.95,97600.0,40.7014,40.7087,40.6432,40.6723,97600.0
2013-03-26 10:20:00,55.95,55.97,55.92,55.97,137300.0,40.6723,40.6868,40.6505,40.6868,137300.0
2013-03-26 10:30:00,55.98,56.04,55.93,56.02,173400.0,40.6941,40.7377,40.6578,40.7232,173400.0
2013-03-26 10:40:00,56.02,56.05,55.9,55.97,179100.0,40.7232,40.745,40.636,40.6868,179100.0
2013-03-26 10:50:00,55.97,56.07,55.97,56.02,131200.0,40.6868,40.7595,40.6868,40.7232,131200.0
2013-03-26 11:00:00,56.01,56.07,56.0,56.05,95600.0,40.7159,40.7595,40.7087,40.745,95600.0
2013-03-26 11:10:00,56.03,56.04,55.96,55.96,168600.0,40.7305,40.7377,40.6796,40.6796,168600.0
2013-03-26 11:20:00,55.97,55.99,55.95,55.99,154400.0,40.6868,40.7014,40.6723,40.7014,154400.0
2013-03-26 11:30:00,55.98,56.04,55.96,55.99,220000.0,40.6941,40.7377,40.6796,40.7014,220000.0
2013-03-26 11:40:00,55.98,55.99,55.94,55.94,149000.0,40.6941,40.7014,40.665,40.665,149000.0
2013-03-26 11:50:00,55.95,55.96,55.88,55.89,127300.0,40.6723,40.6796,40.6214,40.6287,127300.0
2013-03-26 12:00:00,55.88,55.9,55.85,55.88,167400.0,40.6214,40.636,40.5996,40.6214,167400.0
2013-03-26 12:10:00,55.88,55.9,55.85,55.89,103000.0,40.6214,40.636,40.5996,40.6287,103000.0
2013-03-26 12:20:00,55.89,55.89,55.8,55.83,123400.0,40.6287,40.6287,40.5633,40.5851,123400.0
2013-03-26 12:30:00,55.83,55.89,55.83,55.86,95000.0,40.5851,40.6287,40.5851,40.6069,95000.0
2013-03-26 12:40:00,55.86,55.89,55.83,55.83,57700.0,40.6069,40.6287,40.5851,40.5851,57700.0
2013-03-26 12:50:00,55.83,55.84,55.72,55.73,94200.0,40.5851,40.5923,40.5051,40.5124,94200.0
2013-03-26 13:00:00,55.73,55.73,55.67,55.68,146300.0,40.5124,40.5124,40.4688,40.476,146300.0
2013-03-26 13:10:00,55.67,55.68,55.62,55.62,54100.0,40.4688,40.476,40.4324,40.4324,54100.0
2013-03-26 13:20:00,55.62,55.73,55.62,55.72,106900.0,40.4324,40.5124,40.4324,40.5051,106900.0
2013-03-26 13:30:00,55.71,55.71,55.67,55.67,60700.0,40.4978,40.4978,40.4688,40.4688,60700.0
2013-03-26 13:40:00,55.67,55.69,55.64,55.69,71700.0,40.4688,40.4833,40.447,40.4833,71700.0
2013-03-26 13:50:00,55.68,55.72,55.67,55.68,76000.0,40.476,40.5051,40.4688,40.476,76000.0
2013-03-26 14:00:00,55.68,55.72,55.67,55.72,67000.0,40.476,40.5051,40.4688,40.5051,67000.0
2013-03-26 14:10:00,55.71,55.71,55.68,55.69,106800.0,40.4978,40.4978,40.476,40.4833,106800.0
2013-03-26 14:20:00,55.69,55.69,55.64,55.65,121700.0,40.4833,40.4833,40.447,40.4542,121700.0
2013-03-26 14:30:00,55.65,55.65,55.61,55.62,99100.0,40.4542,40.4542,40.4251,40.4324,99100.0
2013-03-26 14:40:00,55.62,55.63,55.6,55.6,116700.0,40.4324,40.4397,40.4179,40.4179,116700.0
2013-03-26 14:50:00,55.61,55.61,55.58,55.59,166100.0,40.4251,40.4251,40.4033,40.4106,166100.0
2013-03-26 15:00:00,55.58,55.59,55.51,55.51,277500.0,40.4033,40.4106,40.3525,40.3525,277500.0
2013-03-26 15:10:00,55.51,55.52,55.37,55.38,400000.0,40.3525,40.3597,40.2507,40.258,400000.0
2013-03-26 15:20:00,55.38,55.43,55.35,55.36,455100.0,40.258,40.2943,40.2361,40.2434,455100.0
2013-03-26 15:30:00,55.37,55.37,55.31,55.34,408900.0,40.2507,40.2507,40.2071,40.2289,408900.0
2013-03-26 15:40:00,55.34,55.41,55.28,55.36,461900.0,40.2289,40.2798,40.1853,40.2434,461900.0
2013-03-26 15:50:00,55.37,55.37,55.26,55.29,763900.0,40.2507,40.2507,40.1707,40.1925,763900.0
2013-03-27 09:30:00,55.05,55.23,55.05,55.1,183600.0,40.0181,40.1489,40.0181,40.0544,183600.0
2013-03-27 09:40:00,55.09,55.17,55.06,55.11,152600.0,40.0471,40.1053,40.0253,40.0617,152600.0
2013-03-27 09:50:00,55.11,55.11,55.04,55.05,216100.0,40.0617,40.0617,40.0108,40.0181,216100.0
2013-03-27 10:00:00,55.05,55.08,55.01,55.03,203800.0,40.0181,40.0399,39.989,40.0035,203800.0
2013-03-27 10:10:00,55.03,55.03,54.97,55.0,203200.0,40.0035,40.0035,39.9599,39.9817,203200.0
2013-03-27 10:20:00,55.0,55.02,54.98,54.98,264800.0,39.9817,39.9963,39.9672,39.9672,264800.0
2013-03-27 10:30:00,54.99,55.08,54.98,55.02,531600.0,39.9744,40.0399,39.9672,39.9963,531600.0
2013-03-27 10:40:00,55.03,55.06,55.01,55.02,188900.0,40.0035,40.0253,39.989,39.9963,188900.0
2013-03-27 10:50:00,55.02,55.05,54.96,55.0,124600.0,39.9963,40.0181,39.9526,39.9817,124600.0
2013-03-27 11:00:00,55.0,55.02,54.92,54.95,173100.0,39.9817,39.9963,39.9236,39.9454,173100.0
2013-03-27 11:10:00,54.95,55.02,54.94,55.0,208200.0,39.9454,39.9963,39.9381,39.9817,208200.0
2013-03-27 11:20:00,55.0,55.01,54.97,55.0,154200.0,39.9817,39.989,39.9599,39.9817,154200.0
2013-03-27 11:30:00,55.0,55.01,54.98,55.0,196200.0,39.9817,39.989,39.9672,39.9817,196200.0
2013-03-27 11:40:00,55.0,55.01,54.98,54.99,259800.0,39.9817,39.989,39.9672,39.9744,259800.0
2013-03-27 11:50:00,54.99,55.0,54.95,55.0,108700.0,39.9744,39.9817,39.9454,39.9817,108700.0
2013-03-27 12:00:00,55.0,55.01,54.97,54.99,113100.0,39.9817,39.989,39.9599,39.9744,113100.0
2013-03-27 12:10:00,54.99,55.0,54.97,55.0,105500.0,39.9744,39.9817,39.9599,39.9817,105500.0
2013-03-27 12:20:00,55.0,55.0,54.96,54.97,105300.0,39.9817,39.9817,39.9526,39.9599,105300.0
2013-03-27 12:30:00,54.98,55.0,54.95,54.96,134000.0,39.9672,39.9817,39.9454,39.9526,134000.0
2013-03-27 12:40:00,54.96,54.97,54.9,54.9,111600.0,39.9526,39.9599,39.909,39.909,111600.0
2013-03-27 12:50:00,54.89,54.91,54.86,54.86,182700.0,39.9018,39.9163,39.8799,39.8799,182700.0
2013-03-27 13:00:00,54.86,54.87,54.78,54.78,123500.0,39.8799,39.8872,39.8218,39.8218,123500.0
2013-03-27 13:10:00,54.79,54.87,54.76,54.86,169500.0,39.8291,39.8872,39.8073,39.8799,169500.0
2013-03-27 13:20:00,54.87,54.88,54.82,54.86,74300.0,39.8872,39.8945,39.8509,39.8799,74300.0
2013-03-27 13:30:00,54.87,54.95,54.86,54.93,74300.0,39.8872,39.9454,39.8799,39.9308,74300.0
2013-03-27 13:40:00,54.94,54.99,54.94,54.98,58800.0,39.9381,39.9744,39.9381,39.9672,58800.0
2013-03-27 13:50:00,54.98,55.0,54.95,55.0,63500.0,39.9672,39.9817,39.9454,39.9817,63500.0
2013-03-27 14:00:00,55.0,55.01,54.97,54.98,116000.0,39.9817,39.989,39.9599,39.9672,116000.0
2013-03-27 14:10:00,54.98,55.0,54.97,55.0,82800.0,39.9672,39.9817,39.9599,39.9817,82800.0
2013-03-27 14:20:00,55.0,55.0,54.96,54.99,98000.0,39.9817,39.9817,39.9526,39.9744,98000.0
2013-03-27 14:30:00,54.99,55.01,54.97,54.99,175400.0,39.9744,39.989,39.9599,39.9744,175400.0
2013-03-27 14:40:00,54.99,55.01,54.96,54.96,120600.0,39.9744,39.989,39.9526,39.9526,120600.0
2013-03-27 14:50:00,54.96,55.03,54.94,54.98,425400.0,39.9526,40.0035,39.9381,39.9672,425400.0
2013-03-27 15:00:00,54.98,55.0,54.96,54.97,199100.0,39.9672,39.9817,39.9526,39.9599,199100.0
2013-03-27 15:10:00,54.98,55.0,54.97,54.99,472000.0,39.9672,39.9817,39.9599,39.9744,472000.0
2013-03-27 15:20:00,55.0,55.0,54.98,54.99,335200.0,39.9817,39.9817,39.9672,39.9744,335200.0
2013-03-27 15:30:00,54.99,55.0,54.95,54.99,334000.0,39.9744,39.9817,39.9454,39.9744,334000.0
2013-03-27 15:40:00,54.99,55.0,54.96,54.99,607000.0,39.9744,39.9817,39.9526,39.9744,607000.0
2013-03-27 15:50:00,54.98,55.03,54.96,54.98,737200.0,39.9672,40.0035,39.9526,39.9672,737200.0
2013-03-28 09:30:00,54.95,55.03,54.88,54.96,136900.0,39.9454,40.0035,39.8945,39.9526,136900.0
2013-03-28 09:40:00,54.96,54.97,54.79,54.88,112500.0,39.9526,39.9599,39.8291,39.8945,112500.0
2013-03-28 09:50:00,54.88,54.95,54.85,54.89,106000.0,39.8945,39.9454,39.8727,39.9018,106000.0
2013-03-28 10:00:00,54.9,54.92,54.8,54.82,118900.0,39.909,39.9236,39.8363,39.8509,118900.0
2013-03-28 10:10:00,54.81,54.82,54.79,54.8,230600.0,39.8436,39.8509,39.8291,39.8363,230600.0
2013-03-28 10:20:00,54.81,54.91,54.81,54.85,100800.0,39.8436,39.9163,39.8436,39.8727,100800.0
2013-03-28 10:30:00,54.87,54.95,54.86,54.91,153700.0,39.8872,39.9454,39.8799,39.9163,153700.0
2013-03-28 10:40:00,54.91,54.95,54.89,54.95,198100.0,39.9163,39.9454,39.9018,39.9454,198100.0
2013-03-28 10:50:00,54.95,55.03,54.94,54.98,662200.0,39.9454,40.0035,39.9381,39.9672,662200.0
2013-03-28 11:00:00,54.99,55.01,54.98,55.0,74100.0,39.9744,39.989,39.9672,39.9817,74100.0
2013-03-28 11:10:00,55.0,55.0,54.97,55.0,141600.0,39.9817,39.9817,39.9599,39.9817,141600.0
2013-03-28 11:20:00,55.0,55.01,54.98,55.0,181100.0,39.9817,39.989,39.9672,39.9817,181100.0
2013-03-28 11:30:00,55.0,55.06,54.97,55.04,472800.0,39.9817,40.0253,39.9599,40.0108,472800.0
2013-03-28 11:40:00,55.03,55.03,54.99,55.0,68000.0,40.0035,40.0035,39.9744,39.9817,68000.0
2013-03-28 11:50:00,55.0,55.03,54.99,55.0,215200.0,39.9817,40.0035,39.9744,39.9817,215200.0
2013-03-28 12:00:00,55.0,55.0,54.97,54.98,77500.0,39.9817,39.9817,39.9599,39.9672,77500.0
2013-03-28 12:10:00,54.98,54.98,54.93,54.95,65400.0,39.9672,39.9672,39.9308,39.9454,65400.0
2013-03-28 12:20:00,54.94,54.97,54.94,54.95,183200.0,39.9381,39.9599,39.9381,39.9454,183200.0
2013-03-28 12:30:00,54.95,54.98,54.94,54.96,28600.0,39.9454,39.9672,39.9381,39.9526,28600.0
2013-03-28 12:40:00,54.96,55.01,54.96,54.99,84800.0,39.9526,39.989,39.9526,39.9744,84800.0
2013-03-28 12:50:00,54.99,55.0,54.98,54.98,61600.0,39.9744,39.9817,39.9672,39.9672,61600.0
2013-03-28 13:00:00,54.99,55.0,54.95,54.97,77500.0,39.9744,39.9817,39.9454,39.9599,77500.0
2013-03-28 13:10:00,54.96,54.99,54.96,54.96,68100.0,39.9526,39.9744,39.9526,39.9526,68100.0
2013-03-28 13:20:00,54.96,54.99,54.96,54.97,71000.0,39.9526,39.9744,39.9526,39.9599,71000.0
2013-03-28 13:30:00,54.97,55.0,54.96,55.0,190000.0,39.9599,39.9817,39.9526,39.9817,190000.0
2013-03-28 13:40:00,55.0,55.0,54.96,54.97,134100.0,39.9817,39.9817,39.9526,39.9599,134100.0
2013-03-28 13:50:00,54.97,54.98,54.95,54.95,104200.0,39.9599,39.9672,39.9454,39.9454,104200.0
2013-03-28 14:00:00,54.95,54.98,54.95,54.97,119800.0,39.9454,39.9672,39.9454,39.9599,119800.0
2013-03-28 14:10:00,54.97,55.0,54.97,54.98,131900.0,39.9599,39.9817,39.9599,39.9672,131900.0
2013-03-28 14:20:00,54.98,55.01,54.98,54.99,131100.0,39.9672,39.989,39.9672,39.9744,131100.0
2013-03-28 14:30:00,54.99,55.0,54.98,54.98,410800.0,39.9744,39.9817,39.9672,39.9672,410800.0
2013-03-28 14:40:00,54.99,55.05,54.98,55.0,181300.0,39.9744,40.0181,39.9672,39.9817,181300.0
2013-03-28 14:50:00,54.99,55.0,54.99,54.99,80900.0,39.9744,39.9817,39.9744,39.9744,80900.0
2013-03-28 15:00:00,55.0,55.01,54.96,55.0,240300.0,39.9817,39.989,39.9526,39.9817,240300.0
2013-03-28 15:10:00,55.0,55.01,54.98,55.0,444500.0,39.9817,39.989,39.9672,39.9817,444500.0
2013-03-28 15:20:00,55.0,55.01,54.97,54.98,287600.0,39.9817,39.989,39.9599,39.9672,287600.0
2013-03-28 15:30:00,54.99,55.0,54.97,54.98,303000.0,39.9744,39.9817,39.9599,39.9672,303000.0
2013-03-28 15:40:00,54.98,55.0,54.97,54.99,372400.0,39.9672,39.9817,39.9599,39.9744,372400.0
2013-03-28 15:50:00,54.99,55.01,54.96,54.97,1317300.0,39.9744,39.989,39.9526,39.9599,1317300.0
2013-04-01 09:30:00,54.68,54.93,54.68,54.93,280400.0,39.7491,39.9308,39.7491,39.9308,280400.0
2013-04-01 09:40:00,54.93,54.97,54.92,54.97,96500.0,39.9308,39.9599,39.9236,39.9599,96500.0
2013-04-01 09:50:00,54.97,54.97,54.83,54.83,92900.0,39.9599,39.9599,39.8581,39.8581,92900.0
2013-04-01 10:00:00,54.83,54.89,54.6,54.75,239900.0,39.8581,39.9018,39.6909,39.8,239900.0
2013-04-01 10:10:00,54.76,54.88,54.75,54.87,88900.0,39.8073,39.8945,39.8,39.8872,88900.0
2013-04-01 10:20:00,54.87,54.93,54.85,54.91,105700.0,39.8872,39.9308,39.8727,39.9163,105700.0
2013-04-01 10:30:00,54.91,54.92,54.84,54.85,114200.0,39.9163,39.9236,39.8654,39.8727,114200.0
2013-04-01 10:40:00,54.84,54.84,54.75,54.8,60700.0,39.8654,39.8654,39.8,39.8363,60700.0
2013-04-01 10:50:00,54.81,54.81,54.75,54.75,64500.0,39.8436,39.8436,39.8,39.8,64500.0
2013-04-01 11:00:00,54.75,54.83,54.72,54.78,74400.0,39.8,39.8581,39.7782,39.8218,74400.0
2013-04-01 11:10:00,54.78,54.79,54.66,54.66,112900.0,39.8218,39.8291,39.7346,39.7346,112900.0
2013-04-01 11:20:00,54.66,54.74,54.65,54.72,116500.0,39.7346,39.7927,39.7273,39.7782,116500.0
2013-04-01 11:30:00,54.71,54.79,54.66,54.66,264200.0,39.7709,39.8291,39.7346,39.7346,264200.0
2013-04-01 11:40:00,54.65,54.68,54.62,54.66,73900.0,39.7273,39.7491,39.7055,39.7346,73900.0
2013-04-01 11:50:00,54.66,54.69,54.63,54.64,53100.0,39.7346,39.7564,39.7127,39.72,53100.0
2013-04-01 12:00:00,54.63,54.68,54.62,54.66,66100.0,39.7127,39.7491,39.7055,39.7346,66100.0
2013-04-01 12:10:00,54.67,54.68,54.59,54.59,65200.0,39.7418,39.7491,39.6837,39.6837,65200.0
2013-04-01 12:20:00,54.6,54.6,54.52,54.55,80700.0,39.6909,39.6909,39.6328,39.6546,80700.0
2013-04-01 12:30:00,54.56,54.62,54.56,54.6,62100.0,39.6619,39.7055,39.6619,39.6909,62100.0
2013-04-01 12:40:00,54.6,54.63,54.54,54.56,64400.0,39.6909,39.7127,39.6473,39.6619,64400.0
2013-04-01 12:50:00,54.57,54.61,54.55,54.57,77300.0,39.6691,39.6982,39.6546,39.6691,77300.0
2013-04-01 13:00:00,54.57,54.6,54.54,54.57,58400.0,39.6691,39.6909,39.6473,39.6691,58400.0
2013-04-01 13:10:00,54.57,54.6,54.57,54.59,36900.0,39.6691,39.6909,39.6691,39.6837,36900.0
2013-04-01 13:20:00,54.59,54.6,54.55,54.56,76200.0,39.6837,39.6909,39.6546,39.6619,76200.0
2013-04-01 13:30:00,54.56,54.57,54.53,54.55,51200.0,39.6619,39.6691,39.6401,39.6546,51200.0
2013-04-01 13:40:00,54.55,54.55,54.45,54.46,96200.0,39.6546,39.6546,39.5819,39.5892,96200.0
2013-04-01 13:50:00,54.46,54.49,54.43,54.44,69600.0,39.5892,39.611,39.5674,39.5746,69600.0
2013-04-01 14:00:00,54.45,54.48,54.4,54.4,123100.0,39.5819,39.6037,39.5456,39.5456,123100.0
2013-04-01 14:10:00,54.4,54.46,54.39,54.41,87800.0,39.5456,39.5892,39.5383,39.5528,87800.0
2013-04-01 14:20:00,54.41,54.44,54.4,54.44,79200.0,39.5528,39.5746,39.5456,39.5746,79200.0
2013-04-01 14:30:00,54.44,54.45,54.41,54.41,76300.0,39.5746,39.5819,39.5528,39.5528,76300.0
2013-04-01 14:40:00,54.41,54.49,54.4,54.45,229400.0,39.5528,39.611,39.5456,39.5819,229400.0
2013-04-01 14:50:00,54.44,54.49,54.42,54.42,146600.0,39.5746,39.611,39.5601,39.5601,146600.0
2013-04-01 15:00:00,54.42,54.47,54.4,54.4,196200.0,39.5601,39.5964,39.5456,39.5456,196200.0
2013-04-01 15:10:00,54.41,54.44,54.35,54.35,216900.0,39.5528,39.5746,39.5092,39.5092,216900.0
2013-04-01 15:20:00,54.35,54.4,54.33,54.4,130800.0,39.5092,39.5456,39.4947,39.5456,130800.0
2013-04-01 15:30:00,54.4,54.46,54.4,54.46,240700.0,39.5456,39.5892,39.5456,39.5892,240700.0
2013-04-01 15:40:00,54.46,54.55,54.41,54.53,334300.0,39.5892,39.6546,39.5528,39.6401,334300.0
2013-04-01 15:50:00,54.52,54.55,54.46,54.53,408100.0,39.6328,39.6546,39.5892,39.6401,408100.0
2013-04-02 09:30:00,54.53,54.81,54.53,54.76,435900.0,39.6401,39.8436,39.6401,39.8073,435900.0
2013-04-02 09:40:00,54.76,54.94,54.75,54.92,178700.0,39.8073,39.9381,39.8,39.9236,178700.0
2013-04-02 09:50:00,54.91,54.97,54.88,54.97,63100.0,39.9163,39.9599,39.8945,39.9599,63100.0
2013-04-02 10:00:00,54.97,55.0,54.88,54.92,206400.0,39.9599,39.9817,39.8945,39.9236,206400.0
2013-04-02 10:10:00,54.91,54.96,54.86,54.91,344400.0,39.9163,39.9526,39.8799,39.9163,344400.0
2013-04-02 10:20:00,54.9,54.99,54.9,54.99,153500.0,39.909,39.9744,39.909,39.9744,153500.0
2013-04-02 10:30:00,54.99,55.0,54.91,54.93,250900.0,39.9744,39.9817,39.9163,39.9308,250900.0
2013-04-02 10:40:00,54.93,54.95,54.89,54.91,106600.0,39.9308,39.9454,39.9018,39.9163,106600.0
2013-04-02 10:50:00,54.92,54.98,54.87,54.96,233800.0,39.9236,39.9672,39.8872,39.9526,233800.0
2013-04-02 11:00:00,54.96,55.03,54.95,54.99,310300.0,39.9526,40.0035,39.9454,39.9744,310300.0
2013-04-02 11:10:00,54.99,55.01,54.95,54.95,109600.0,39.9744,39.989,39.9454,39.9454,109600.0
2013-04-02 11:20:00,54.96,55.02,54.96,55.02,147800.0,39.9526,39.9963,39.9526,39.9963,147800.0
2013-04-02 11:30:00,55.02,55.04,54.98,55.02,763400.0,39.9963,40.0108,39.9672,39.9963,763400.0
2013-04-02 11:40:00,55.02,55.12,55.0,55.1,795200.0,39.9963,40.0689,39.9817,40.0544,795200.0
2013-04-02 11:50:00,55.1,55.18,55.09,55.12,98600.0,40.0544,40.1126,40.0471,40.0689,98600.0
2013-04-02 12:00:00,55.12,55.17,55.11,55.17,70800.0,40.0689,40.1053,40.0617,40.1053,70800.0
2013-04-02 12:10:00,55.18,55.18,55.14,55.16,96100.0,40.1126,40.1126,40.0835,40.098,96100.0
2013-04-02 12:20:00,55.16,55.17,55.14,55.15,44300.0,40.098,40.1053,40.0835,40.0908,44300.0
2013-04-02 12:30:00,55.16,55.16,55.0,55.13,140700.0,40.098,40.098,39.9817,40.0762,140700.0
2013-04-02 12:40:00,55.13,55.17,55.12,55.16,62000.0,40.0762,40.1053,40.0689,40.098,62000.0
2013-04-02 12:50:00,55.16,55.2,55.15,55.2,70400.0,40.098,40.1271,40.0908,40.1271,70400.0
2013-04-02 13:00:00,55.2,55.27,55.19,55.2,83400.0,40.1271,40.178,40.1198,40.1271,83400.0
2013-04-02 13:10:00,55.21,55.21,55.15,55.15,74900.0,40.1344,40.1344,40.0908,40.0908,74900.0
2013-04-02 13:20:00,55.16,55.19,55.15,55.16,91000.0,40.098,40.1198,40.0908,40.098,91000.0
2013-04-02 13:30:00,55.17,55.21,55.15,55.21,72200.0,40.1053,40.1344,40.0908,40.1344,72200.0
2013-04-02 13:40:00,55.21,55.23,55.18,55.19,75800.0,40.1344,40.1489,40.1126,40.1198,75800.0
2013-04-02 13:50:00,55.2,55.28,55.19,55.21,106800.0,40.1271,40.1853,40.1198,40.1344,106800.0
2013-04-02 14:00:00,55.22,55.29,55.21,55.29,46400.0,40.1416,40.1925,40.1344,40.1925,46400.0
2013-04-02 14:10:00,55.28,55.3,55.27,55.28,88800.0,40.1853,40.1998,40.178,40.1853,88800.0
2013-04-02 14:20:00,55.28,55.29,55.23,55.24,108200.0,40.1853,40.1925,40.1489,40.1562,108200.0
2013-04-02 14:30:00,55.25,55.25,55.16,55.19,123500.0,40.1635,40.1635,40.098,40.1198,123500.0
2013-04-02 14:40:00,55.2,55.27,55.19,55.24,231200.0,40.1271,40.178,40.1198,40.1562,231200.0
2013-04-02 14:50:00,55.24,55.27,55.22,55.25,149900.0,40.1562,40.178,40.1416,40.1635,149900.0
2013-04-02 15:00:00,55.24,55.24,55.15,55.24,159900.0,40.1562,40.1562,40.0908,40.1562,159900.0
2013-04-02 15:10:00,55.24,55.25,55.16,55.17,134700.0,40.1562,40.1635,40.098,40.1053,134700.0
2013-04-02 15:20:00,55.17,55.18,55.1,55.11,107700.0,40.1053,40.1126,40.0544,40.0617,107700.0
2013-04-02 15:30:00,55.11,55.14,55.07,55.11,185200.0,40.0617,40.0835,40.0326,40.0617,185200.0
2013-04-02 15:40:00,55.11,55.15,55.02,55.09,375100.0,40.0617,40.0908,39.9963,40.0471,375100.0
2013-04-02 15:50:00,55.09,55.25,55.09,55.23,582400.0,40.0471,40.1635,40.0471,40.1489,582400.0
2013-04-03 09:30:00,55.13,55.2,54.83,54.83,296000.0,40.0762,40.1271,39.8581,39.8581,296000.0
2013-04-03 09:40:00,54.83,54.88,54.8,54.84,150000.0,39.8581,39.8945,39.8363,39.8654,150000.0
2013-04-03 09:50:00,54.85,54.85,54.73,54.78,162400.0,39.8727,39.8727,39.7854,39.8218,162400.0
2013-04-03 10:00:00,54.76,54.85,54.66,54.69,189100.0,39.8073,39.8727,39.7346,39.7564,189100.0
2013-04-03 10:10:00,54.69,54.69,54.6,54.64,156200.0,39.7564,39.7564,39.6909,39.72,156200.0
2013-04-03 10:20:00,54.64,54.66,54.61,54.62,145300.0,39.72,39.7346,39.6982,39.7055,145300.0
2013-04-03 10:30:00,54.62,54.65,54.57,54.59,189500.0,39.7055,39.7273,39.6691,39.6837,189500.0
2013-04-03 10:40:00,54.59,54.62,54.57,54.58,174500.0,39.6837,39.7055,39.6691,39.6764,174500.0
2013-04-03 10:50:00,54.58,54.6,54.44,54.46,144600.0,39.6764,39.6909,39.5746,39.5892,144600.0
2013-04-03 11:00:00,54.46,54.5,54.33,54.36,139700.0,39.5892,39.6182,39.4947,39.5165,139700.0
2013-04-03 11:10:00,54.35,54.36,54.23,54.25,151600.0,39.5092,39.5165,39.422,39.4365,151600.0
2013-04-03 11:20:00,54.25,54.35,54.19,54.29,109700.0,39.4365,39.5092,39.3929,39.4656,109700.0
2013-04-03 11:30:00,54.3,54.3,54.23,54.27,74300.0,39.4729,39.4729,39.422,39.451,74300.0
2013-04-03 11:40:00,54.28,54.29,54.22,54.29,124300.0,39.4583,39.4656,39.4147,39.4656,124300.0
2013-04-03 11:50:00,54.29,54.4,54.28,54.4,108400.0,39.4656,39.5456,39.4583,39.5456,108400.0
2013-04-03 12:00:00,54.4,54.44,54.36,54.36,170600.0,39.5456,39.5746,39.5165,39.5165,170600.0
2013-04-03 12:10:00,54.37,54.37,54.25,54.26,76100.0,39.5237,39.5237,39.4365,39.4438,76100.0
2013-04-03 12:20:00,54.26,54.27,54.2,54.2,97700.0,39.4438,39.451,39.4002,39.4002,97700.0
2013-04-03 12:30:00,54.21,54.29,54.17,54.26,102000.0,39.4074,39.4656,39.3784,39.4438,102000.0
2013-04-03 12:40:00,54.26,54.27,54.16,54.22,64700.0,39.4438,39.451,39.3711,39.4147,64700.0
2013-04-03 12:50:00,54.21,54.31,54.21,54.28,73300.0,39.4074,39.4801,39.4074,39.4583,73300.0
2013-04-03 13:00:00,54.28,54.37,54.26,54.37,72900.0,39.4583,39.5237,39.4438,39.5237,72900.0
2013-04-03 13:10:00,54.36,54.39,54.35,54.38,88900.0,39.5165,39.5383,39.5092,39.531,88900.0
2013-04-03 13:20:00,54.37,54.38,54.31,54.33,124100.0,39.5237,39.531,39.4801,39.4947,124100.0
2013-04-03 13:30:00,54.32,54.35,54.18,54.18,228500.0,39.4874,39.5092,39.3856,39.3856,228500.0
2013-04-03 13:40:00,54.18,54.29,54.15,54.25,122600.0,39.3856,39.4656,39.3638,39.4365,122600.0
2013-04-03 13:50:00,54.24,54.24,54.19,54.21,78600.0,39.4292,39.4292,39.3929,39.4074,78600.0
2013-04-03 14:00:00,54.2,54.23,54.17,54.19,114100.0,39.4002,39.422,39.3784,39.3929,114100.0
2013-04-03 14:10:00,54.2,54.21,54.15,54.17,94400.0,39.4002,39.4074,39.3638,39.3784,94400.0
2013-04-03 14:20:00,54.16,54.17,54.04,54.1,193400.0,39.3711,39.3784,39.2839,39.3275,193400.0
2013-04-03 14:30:00,54.1,54.16,54.09,54.16,72200.0,39.3275,39.3711,39.3202,39.3711,72200.0
2013-04-03 14:40:00,54.17,54.2,54.16,54.19,68000.0,39.3784,39.4002,39.3711,39.3929,68000.0
2013-04-03 14:50:00,54.19,54.2,54.09,54.1,102300.0,39.3929,39.4002,39.3202,39.3275,102300.0
2013-04-03 15:00:00,54.11,54.14,54.09,54.11,83100.0,39.3347,39.3565,39.3202,39.3347,83100.0
2013-04-03 15:10:00,54.11,54.13,54.03,54.04,128600.0,39.3347,39.3493,39.2766,39.2839,128600.0
2013-04-03 15:20:00,54.04,54.04,53.98,54.0,192600.0,39.2839,39.2839,39.2402,39.2548,192600.0
2013-04-03 15:30:00,54.01,54.02,53.94,54.0,326200.0,39.262,39.2693,39.2112,39.2548,326200.0
2013-04-03 15:40:00,54.01,54.12,53.97,54.08,343200.0,39.262,39.342,39.233,39.3129,343200.0
2013-04-03 15:50:00,54.08,54.2,54.03,54.13,814400.0,39.3129,39.4002,39.2766,39.3493,814400.0
2013-04-04 09:30:00,54.33,54.81,54.3,54.8,314100.0,39.4947,39.8436,39.4729,39.8363,314100.0
2013-04-04 09:40:00,54.8,55.11,54.8,55.02,314800.0,39.8363,40.0617,39.8363,39.9963,314800.0
2013-04-04 09:50:00,55.02,55.1,54.96,55.06,180800.0,39.9963,40.0544,39.9526,40.0253,180800.0
2013-04-04 10:00:00,55.07,55.27,55.04,55.26,228300.0,40.0326,40.178,40.0108,40.1707,228300.0
2013-04-04 10:10:00,55.26,55.39,55.17,55.36,230600.0,40.1707,40.2652,40.1053,40.2434,230600.0
2013-04-04 10:20:00,55.35,55.36,55.09,55.12,296400.0,40.2361,40.2434,40.0471,40.0689,296400.0
2013-04-04 10:30:00,55.11,55.2,55.05,55.14,205800.0,40.0617,40.1271,40.0181,40.0835,205800.0
2013-04-04 10:40:00,55.14,55.25,55.12,55.19,167000.0,40.0835,40.1635,40.0689,40.1198,167000.0
2013-04-04 10:50:00,55.19,55.3,55.17,55.18,154200.0,40.1198,40.1998,40.1053,40.1126,154200.0
2013-04-04 11:00:00,55.19,55.23,55.09,55.11,82200.0,40.1198,40.1489,40.0471,40.0617,82200.0
2013-04-04 11:10:00,55.1,55.27,55.1,55.23,114400.0,40.0544,40.178,40.0544,40.1489,114400.0
2013-04-04 11:20:00,55.23,55.3,55.22,55.28,77200.0,40.1489,40.1998,40.1416,40.1853,77200.0
2013-04-04 11:30:00,55.27,55.27,55.09,55.1,69000.0,40.178,40.178,40.0471,40.0544,69000.0
2013-04-04 11:40:00,55.1,55.19,55.09,55.13,68200.0,40.0544,40.1198,40.0471,40.0762,68200.0
2013-04-04 11:50:00,55.12,55.18,55.09,55.15,75800.0,40.0689,40.1126,40.0471,40.0908,75800.0
2013-04-04 12:00:00,55.15,55.17,55.11,55.15,110700.0,40.0908,40.1053,40.0617,40.0908,110700.0
2013-04-04 12:10:00,55.15,55.2,55.12,55.15,62700.0,40.0908,40.1271,40.0689,40.0908,62700.0
2013-04-04 12:20:00,55.15,55.2,55.12,55.15,75400.0,40.0908,40.1271,40.0689,40.0908,75400.0
2013-04-04 12:30:00,55.14,55.17,55.12,55.15,71200.0,40.0835,40.1053,40.0689,40.0908,71200.0
2013-04-04 12:40:00,55.15,55.18,55.12,55.17,102200.0,40.0908,40.1126,40.0689,40.1053,102200.0
2013-04-04 12:50:00,55.17,55.18,55.1,55.15,54200.0,40.1053,40.1126,40.0544,40.0908,54200.0
2013-04-04 13:00:00,55.16,55.16,55.12,55.13,77000.0,40.098,40.098,40.0689,40.0762,77000.0
2013-04-04 13:10:00,55.13,55.13,55.03,55.1,140000.0,40.0762,40.0762,40.0035,40.0544,140000.0
2013-04-04 13:20:00,55.1,55.14,55.07,55.1,80000.0,40.0544,40.0835,40.0326,40.0544,80000.0
2013-04-04 13:30:00,55.09,55.1,55.02,55.03,69300.0,40.0471,40.0544,39.9963,40.0035,69300.0
2013-04-04 13:40:00,55.03,55.1,55.02,55.1,69300.0,40.0035,40.0544,39.9963,40.0544,69300.0
2013-04-04 13:50:00,55.1,55.12,55.09,55.11,90900.0,40.0544,40.0689,40.0471,40.0617,90900.0
2013-04-04 14:00:00,55.1,55.14,55.09,55.13,108800.0,40.0544,40.0835,40.0471,40.0762,108800.0
2013-04-04 14:10:00,55.14,55.19,55.12,55.19,91200.0,40.0835,40.1198,40.0689,40.1198,91200.0
2013-04-04 14:20:00,55.19,55.27,55.18,55.25,73700.0,40.1198,40.178,40.1126,40.1635,73700.0
2013-04-04 14:30:00,55.25,55.29,55.23,55.25,81100.0,40.1635,40.1925,40.1489,40.1635,81100.0
2013-04-04 14:40:00,55.25,55.28,55.23,55.26,100000.0,40.1635,40.1853,40.1489,40.1707,100000.0
2013-04-04 14:50:00,55.26,55.27,55.24,55.26,86000.0,40.1707,40.178,40.1562,40.1707,86000.0
2013-04-04 15:00:00,55.25,55.29,55.23,55.26,99500.0,40.1635,40.1925,40.1489,40.1707,99500.0
2013-04-04 15:10:00,55.27,55.28,55.19,55.2,94400.0,40.178,40.1853,40.1198,40.1271,94400.0
2013-04-04 15:20:00,55.2,55.21,55.14,55.16,156500.0,40.1271,40.1344,40.0835,40.098,156500.0
2013-04-04 15:30:00,55.15,55.17,55.09,55.11,134700.0,40.0908,40.1053,40.0471,40.0617,134700.0
2013-04-04 15:40:00,55.11,55.24,55.11,55.23,227100.0,40.0617,40.1562,40.0617,40.1489,227100.0
2013-04-04 15:50:00,55.23,55.37,55.23,55.34,449300.0,40.1489,40.2507,40.1489,40.2289,449300.0
2013-04-05 09:30:00,54.83,55.0,54.77,54.99,229400.0,39.8581,39.9817,39.8145,39.9744,229400.0
2013-04-05 09:40:00,54.98,55.04,54.91,55.0,140000.0,39.9672,40.0108,39.9163,39.9817,140000.0
2013-04-05 09:50:00,55.0,55.02,54.78,54.85,128400.0,39.9817,39.9963,39.8218,39.8727,128400.0
2013-04-05 10:00:00,54.85,55.02,54.77,55.02,201200.0,39.8727,39.9963,39.8145,39.9963,201200.0
2013-04-05 10:10:00,55.01,55.01,54.94,54.98,111400.0,39.989,39.989,39.9381,39.9672,111400.0
2013-04-05 10:20:00,54.98,55.07,54.97,55.06,93700.0,39.9672,40.0326,39.9599,40.0253,93700.0
2013-04-05 10:30:00,55.06,55.24,55.06,55.24,202900.0,40.0253,40.1562,40.0253,40.1562,202900.0
2013-04-05 10:40:00,55.24,55.26,55.1,55.15,135000.0,40.1562,40.1707,40.0544,40.0908,135000.0
2013-04-05 10:50:00,55.15,55.19,55.08,55.09,97200.0,40.0908,40.1198,40.0399,40.0471,97200.0
2013-04-05 11:00:00,55.09,55.18,55.07,55.13,173800.0,40.0471,40.1126,40.0326,40.0762,173800.0
2013-04-05 11:10:00,55.13,55.35,55.12,55.35,154900.0,40.0762,40.2361,40.0689,40.2361,154900.0
2013-04-05 11:20:00,55.34,55.37,55.31,55.35,154500.0,40.2289,40.2507,40.2071,40.2361,154500.0
2013-04-05 11:30:00,55.36,55.36,55.32,55.33,124100.0,40.2434,40.2434,40.2143,40.2216,124100.0
2013-04-05 11:40:00,55.33,55.47,55.32,55.47,95900.0,40.2216,40.3234,40.2143,40.3234,95900.0
2013-04-05 11:50:00,55.47,55.47,55.36,55.44,118000.0,40.3234,40.3234,40.2434,40.3016,118000.0
2013-04-05 12:00:00,55.45,55.46,55.41,55.46,179000.0,40.3088,40.3161,40.2798,40.3161,179000.0
2013-04-05 12:10:00,55.45,55.46,55.34,55.34,81200.0,40.3088,40.3161,40.2289,40.2289,81200.0
2013-04-05 12:20:00,55.34,55.37,55.3,55.31,70200.0,40.2289,40.2507,40.1998,40.2071,70200.0
2013-04-05 12:30:00,55.32,55.38,55.32,55.38,79000.0,40.2143,40.258,40.2143,40.258,79000.0
2013-04-05 12:40:00,55.38,55.41,55.37,55.41,89500.0,40.258,40.2798,40.2507,40.2798,89500.0
2013-04-05 12:50:00,55.41,55.42,55.4,55.41,80300.0,40.2798,40.287,40.2725,40.2798,80300.0
2013-04-05 13:00:00,55.41,55.49,55.41,55.48,89600.0,40.2798,40.3379,40.2798,40.3306,89600.0
2013-04-05 13:10:00,55.48,55.53,55.48,55.5,147200.0,40.3306,40.367,40.3306,40.3452,147200.0
2013-04-05 13:20:00,55.5,55.56,55.49,55.54,111500.0,40.3452,40.3888,40.3379,40.3743,111500.0
2013-04-05 13:30:00,55.54,55.58,55.42,55.42,113700.0,40.3743,40.4033,40.287,40.287,113700.0
2013-04-05 13:40:00,55.43,55.45,55.4,55.41,55200.0,40.2943,40.3088,40.2725,40.2798,55200.0
2013-04-05 13:50:00,55.41,55.42,55.38,55.4,90300.0,40.2798,40.287,40.258,40.2725,90300.0
2013-04-05 14:00:00,55.39,55.43,55.38,55.42,70900.0,40.2652,40.2943,40.258,40.287,70900.0
2013-04-05 14:10:00,55.42,55.43,55.37,55.39,60200.0,40.287,40.2943,40.2507,40.2652,60200.0
2013-04-05 14:20:00,55.39,55.42,55.39,55.4,60900.0,40.2652,40.287,40.2652,40.2725,60900.0
2013-04-05 14:30:00,55.4,55.43,55.36,55.4,75900.0,40.2725,40.2943,40.2434,40.2725,75900.0
2013-04-05 14:40:00,55.39,55.42,55.36,55.41,72200.0,40.2652,40.287,40.2434,40.2798,72200.0
2013-04-05 14:50:00,55.4,55.5,55.4,55.49,74700.0,40.2725,40.3452,40.2725,40.3379,74700.0
2013-04-05 15:00:00,55.5,55.54,55.49,55.51,225700.0,40.3452,40.3743,40.3379,40.3525,225700.0
2013-04-05 15:10:00,55.51,55.52,55.43,55.43,93500.0,40.3525,40.3597,40.2943,40.2943,93500.0
2013-04-05 15:20:00,55.44,55.44,55.4,55.4,96800.0,40.3016,40.3016,40.2725,40.2725,96800.0
2013-04-05 15:30:00,55.4,55.47,55.38,55.45,126300.0,40.2725,40.3234,40.258,40.3088,126300.0
2013-04-05 15:40:00,55.45,55.6,55.45,55.59,140000.0,40.3088,40.4179,40.3088,40.4106,140000.0
2013-04-05 15:50:00,55.59,55.66,55.58,55.64,568200.0,40.4106,40.4615,40.4033,40.447,568200.0
2013-04-08 09:30:00,55.65,55.67,55.37,55.55,237100.0,40.4542,40.4688,40.2507,40.3815,237100.0
2013-04-08 09:40:00,55.56,55.61,55.41,55.43,175400.0,40.3888,40.4251,40.2798,40.2943,175400.0
2013-04-08 09:50:00,55.43,55.45,55.35,55.39,83000.0,40.2943,40.3088,40.2361,40.2652,83000.0
2013-04-08 10:00:00,55.4,55.48,55.32,55.48,64800.0,40.2725,40.3306,40.2143,40.3306,64800.0
2013-04-08 10:10:00,55.48,55.51,55.33,55.37,132400.0,40.3306,40.3525,40.2216,40.2507,132400.0
2013-04-08 10:20:00,55.34,55.37,55.2,55.3,116300.0,40.2289,40.2507,40.1271,40.1998,116300.0
2013-04-08 10:30:00,55.3,55.4,55.27,55.33,82900.0,40.1998,40.2725,40.178,40.2216,82900.0
2013-04-08 10:40:00,55.34,55.45,55.31,55.42,53700.0,40.2289,40.3088,40.2071,40.287,53700.0
2013-04-08 10:50:00,55.43,55.5,55.39,55.4,140700.0,40.2943,40.3452,40.2652,40.2725,140700.0
2013-04-08 11:00:00,55.4,55.54,55.39,55.52,108900.0,40.2725,40.3743,40.2652,40.3597,108900.0
2013-04-08 11:10:00,55.53,55.6,55.49,55.49,71500.0,40.367,40.4179,40.3379,40.3379,71500.0
2013-04-08 11:20:00,55.49,55.59,55.49,55.57,42100.0,40.3379,40.4106,40.3379,40.3961,42100.0
2013-04-08 11:30:00,55.58,55.62,55.56,55.62,36400.0,40.4033,40.4324,40.3888,40.4324,36400.0
2013-04-08 11:40:00,55.63,55.72,55.6,55.71,155300.0,40.4397,40.5051,40.4179,40.4978,155300.0
2013-04-08 11:50:00,55.71,55.83,55.7,55.83,147400.0,40.4978,40.5851,40.4906,40.5851,147400.0
2013-04-08 12:00:00,55.83,55.89,55.82,55.86,162300.0,40.5851,40.6287,40.5778,40.6069,162300.0
2013-04-08 12:10:00,55.86,55.87,55.79,55.83,152100.0,40.6069,40.6142,40.556,40.5851,152100.0
2013-04-08 12:20:00,55.83,55.85,55.81,55.84,87100.0,40.5851,40.5996,40.5705,40.5923,87100.0
2013-04-08 12:30:00,55.84,55.99,55.83,55.99,309200.0,40.5923,40.7014,40.5851,40.7014,309200.0
2013-04-08 12:40:00,55.99,56.0,55.92,55.93,72700.0,40.7014,40.7087,40.6505,40.6578,72700.0
2013-04-08 12:50:00,55.94,55.96,55.9,55.95,85700.0,40.665,40.6796,40.636,40.6723,85700.0
2013-04-08 13:00:00,55.95,55.96,55.87,55.87,64400.0,40.6723,40.6796,40.6142,40.6142,64400.0
2013-04-08 13:10:00,55.87,55.97,55.87,55.95,74700.0,40.6142,40.6868,40.6142,40.6723,74700.0
2013-04-08 13:20:00,55.95,55.97,55.9,55.93,59400.0,40.6723,40.6868,40.636,40.6578,59400.0
2013-04-08 13:30:00,55.93,55.99,55.93,55.97,71500.0,40.6578,40.7014,40.6578,40.6868,71500.0
2013-04-08 13:40:00,55.97,56.12,55.97,56.11,143500.0,40.6868,40.7959,40.6868,40.7886,143500.0
2013-04-08 13:50:00,56.11,56.13,56.04,56.12,95500.0,40.7886,40.8032,40.7377,40.7959,95500.0
2013-04-08 14:00:00,56.12,56.17,56.1,56.17,91400.0,40.7959,40.8322,40.7814,40.8322,91400.0
2013-04-08 14:10:00,56.16,56.28,56.16,56.26,181700.0,40.825,40.9122,40.825,40.8977,181700.0
2013-04-08 14:20:00,56.27,56.33,56.24,56.32,114600.0,40.9049,40.9485,40.8831,40.9413,114600.0
2013-04-08 14:30:00,56.31,56.39,56.31,56.35,160100.0,40.934,40.9922,40.934,40.9631,160100.0
2013-04-08 14:40:00,56.35,56.37,56.27,56.27,102200.0,40.9631,40.9776,40.9049,40.9049,102200.0
2013-04-08 14:50:00,56.27,56.29,56.21,56.24,116100.0,40.9049,40.9195,40.8613,40.8831,116100.0
2013-04-08 15:00:00,56.23,56.25,56.2,56.23,87900.0,40.8759,40.8904,40.854,40.8759,87900.0
2013-04-08 15:10:00,56.23,56.25,56.18,56.22,91600.0,40.8759,40.8904,40.8395,40.8686,91600.0
2013-04-08 15:20:00,56.22,56.31,56.22,56.29,112200.0,40.8686,40.934,40.8686,40.9195,112200.0
2013-04-08 15:30:00,56.3,56.34,56.28,56.32,145800.0,40.9267,40.9558,40.9122,40.9413,145800.0
2013-04-08 15:40:00,56.32,56.36,56.3,56.33,121900.0,40.9413,40.9704,40.9267,40.9485,121900.0
2013-04-08 15:50:00,56.32,56.43,56.28,56.43,298200.0,40.9413,41.0212,40.9122,41.0212,298200.0
2013-04-09 09:30:00,56.54,56.65,56.3,56.32,268600.0,41.1012,41.1812,40.9267,40.9413,268600.0
2013-04-09 09:40:00,56.31,56.51,56.13,56.48,113500.0,40.934,41.0794,40.8032,41.0576,113500.0
2013-04-09 09:50:00,56.48,56.49,56.31,56.37,120200.0,41.0576,41.0649,40.934,40.9776,120200.0
2013-04-09 10:00:00,56.39,56.48,56.37,56.48,84700.0,40.9922,41.0576,40.9776,41.0576,84700.0
2013-04-09 10:10:00,56.47,56.5,56.37,56.44,118700.0,41.0503,41.0721,40.9776,41.0285,118700.0
2013-04-09 10:20:00,56.43,56.57,56.43,56.56,307800.0,41.0212,41.123,41.0212,41.1157,307800.0
2013-04-09 10:30:00,56.56,56.59,56.48,56.5,196700.0,41.1157,41.1376,41.0576,41.0721,196700.0
2013-04-09 10:40:00,56.51,56.58,56.5,56.55,106200.0,41.0794,41.1303,41.0721,41.1085,106200.0
2013-04-09 10:50:00,56.56,56.63,56.52,56.62,107100.0,41.1157,41.1666,41.0867,41.1594,107100.0
2013-04-09 11:00:00,56.62,56.71,56.55,56.7,238600.0,41.1594,41.2248,41.1085,41.2175,238600.0
2013-04-09 11:10:00,56.7,56.73,56.6,56.63,131900.0,41.2175,41.2393,41.1448,41.1666,131900.0
2013-04-09 11:20:00,56.63,56.84,56.6,56.81,236000.0,41.1666,41.3193,41.1448,41.2975,236000.0
2013-04-09 11:30:00,56.8,56.81,56.63,56.67,100300.0,41.2902,41.2975,41.1666,41.1957,100300.0
2013-04-09 11:40:00,56.66,56.72,56.65,56.69,90000.0,41.1884,41.2321,41.1812,41.2102,90000.0
2013-04-09 11:50:00,56.69,56.75,56.66,56.68,105000.0,41.2102,41.2539,41.1884,41.203,105000.0
2013-04-09 12:00:00,56.68,56.68,56.53,56.57,135100.0,41.203,41.203,41.0939,41.123,135100.0
2013-04-09 12:10:00,56.58,56.62,56.58,56.58,45100.0,41.1303,41.1594,41.1303,41.1303,45100.0
2013-04-09 12:20:00,56.59,56.63,56.58,56.59,132000.0,41.1376,41.1666,41.1303,41.1376,132000.0
2013-04-09 12:30:00,56.59,56.62,56.55,56.59,185000.0,41.1376,41.1594,41.1085,41.1376,185000.0
2013-04-09 12:40:00,56.6,56.64,56.58,56.61,36800.0,41.1448,41.1739,41.1303,41.1521,36800.0
2013-04-09 12:50:00,56.61,56.63,56.58,56.58,216700.0,41.1521,41.1666,41.1303,41.1303,216700.0
2013-04-09 13:00:00,56.59,56.64,56.58,56.61,58900.0,41.1376,41.1739,41.1303,41.1521,58900.0
2013-04-09 13:10:00,56.62,56.67,56.57,56.64,81700.0,41.1594,41.1957,41.123,41.1739,81700.0
2013-04-09 13:20:00,56.63,56.74,56.63,56.7,51900.0,41.1666,41.2466,41.1666,41.2175,51900.0
2013-04-09 13:30:00,56.71,56.72,56.63,56.64,58700.0,41.2248,41.2321,41.1666,41.1739,58700.0
2013-04-09 13:40:00,56.64,56.68,56.62,56.67,78900.0,41.1739,41.203,41.1594,41.1957,78900.0
2013-04-09 13:50:00,56.67,56.71,56.61,56.71,80700.0,41.1957,41.2248,41.1521,41.2248,80700.0
2013-04-09 14:00:00,56.7,56.88,56.7,56.88,142300.0,41.2175,41.3484,41.2175,41.3484,142300.0
2013-04-09 14:10:00,56.88,57.0,56.88,57.0,161000.0,41.3484,41.4356,41.3484,41.4356,161000.0
2013-04-09 14:20:00,56.99,57.0,56.94,56.95,86100.0,41.4283,41.4356,41.392,41.3992,86100.0
2013-04-09 14:30:00,56.94,56.98,56.9,56.91,93200.0,41.392,41.4211,41.3629,41.3702,93200.0
2013-04-09 14:40:00,56.91,56.97,56.9,56.91,89500.0,41.3702,41.4138,41.3629,41.3702,89500.0
2013-04-09 14:50:00,56.9,56.91,56.84,56.85,91200.0,41.3629,41.3702,41.3193,41.3266,91200.0
2013-04-09 15:00:00,56.85,56.87,56.76,56.76,82500.0,41.3266,41.3411,41.2611,41.2611,82500.0
2013-04-09 15:10:00,56.76,56.8,56.74,56.79,64200.0,41.2611,41.2902,41.2466,41.2829,64200.0
2013-04-09 15:20:00,56.78,56.78,56.7,56.7,100100.0,41.2757,41.2757,41.2175,41.2175,100100.0
2013-04-09 15:30:00,56.7,56.73,56.62,56.66,114000.0,41.2175,41.2393,41.1594,41.1884,114000.0
2013-04-09 15:40:00,56.66,56.7,56.6,56.62,236100.0,41.1884,41.2175,41.1448,41.1594,236100.0
2013-04-09 15:50:00,56.62,56.64,56.55,56.61,347700.0,41.1594,41.1739,41.1085,41.1521,347700.0
2013-04-10 09:30:00,56.6,56.84,56.57,56.69,149900.0,41.1448,41.3193,41.123,41.2102,149900.0
2013-04-10 09:40:00,56.69,56.71,56.53,56.7,90300.0,41.2102,41.2248,41.0939,41.2175,90300.0
2013-04-10 09:50:00,56.7,56.7,56.61,56.7,60600.0,41.2175,41.2175,41.1521,41.2175,60600.0
2013-04-10 10:00:00,56.71,56.77,56.65,56.76,84700.0,41.2248,41.2684,41.1812,41.2611,84700.0
2013-04-10 10:10:00,56.76,56.8,56.64,56.65,78000.0,41.2611,41.2902,41.1739,41.1812,78000.0
2013-04-10 10:20:00,56.64,56.71,56.58,56.7,65000.0,41.1739,41.2248,41.1303,41.2175,65000.0
2013-04-10 10:30:00,56.7,56.72,56.56,56.58,100400.0,41.2175,41.2321,41.1157,41.1303,100400.0
2013-04-10 10:40:00,56.58,56.75,56.58,56.73,197400.0,41.1303,41.2539,41.1303,41.2393,197400.0
2013-04-10 10:50:00,56.74,56.85,56.73,56.75,138200.0,41.2466,41.3266,41.2393,41.2539,138200.0
2013-04-10 11:00:00,56.75,56.75,56.65,56.7,178300.0,41.2539,41.2539,41.1812,41.2175,178300.0
2013-04-10 11:10:00,56.71,56.75,56.68,56.73,175900.0,41.2248,41.2539,41.203,41.2393,175900.0
2013-04-10 11:20:00,56.72,56.74,56.7,56.73,70100.0,41.2321,41.2466,41.2175,41.2393,70100.0
2013-04-10 11:30:00,56.73,56.77,56.68,56.74,103100.0,41.2393,41.2684,41.203,41.2466,103100.0
2013-04-10 11:40:00,56.75,56.81,56.75,56.79,67600.0,41.2539,41.2975,41.2539,41.2829,67600.0
2013-04-10 11:50:00,56.79,56.83,56.75,56.76,46800.0,41.2829,41.312,41.2539,41.2611,46800.0
2013-04-10 12:00:00,56.76,56.76,56.65,56.65,36200.0,41.2611,41.2611,41.1812,41.1812,36200.0
2013-04-10 12:10:00,56.66,56.68,56.61,56.66,75700.0,41.1884,41.203,41.1521,41.1884,75700.0
2013-04-10 12:20:00,56.66,56.67,56.58,56.6,64200.0,41.1884,41.1957,41.1303,41.1448,64200.0
2013-04-10 12:30:00,56.6,56.72,56.59,56.7,103900.0,41.1448,41.2321,41.1376,41.2175,103900.0
2013-04-10 12:40:00,56.7,56.8,56.7,56.79,49500.0,41.2175,41.2902,41.2175,41.2829,49500.0
2013-04-10 12:50:00,56.78,56.8,56.73,56.78,53200.0,41.2757,41.2902,41.2393,41.2757,53200.0
2013-04-10 13:00:00,56.79,56.8,56.76,56.78,36900.0,41.2829,41.2902,41.2611,41.2757,36900.0
2013-04-10 13:10:00,56.78,56.79,56.75,56.76,56600.0,41.2757,41.2829,41.2539,41.2611,56600.0
2013-04-10 13:20:00,56.76,56.79,56.72,56.77,69200.0,41.2611,41.2829,41.2321,41.2684,69200.0
2013-04-10 13:30:00,56.77,56.79,56.71,56.71,72500.0,41.2684,41.2829,41.2248,41.2248,72500.0
2013-04-10 13:40:00,56.72,56.78,56.72,56.77,85500.0,41.2321,41.2757,41.2321,41.2684,85500.0
2013-04-10 13:50:00,56.77,56.79,56.76,56.79,308800.0,41.2684,41.2829,41.2611,41.2829,308800.0
2013-04-10 14:00:00,56.79,56.86,56.79,56.86,75400.0,41.2829,41.3338,41.2829,41.3338,75400.0
2013-04-10 14:10:00,56.85,56.94,56.85,56.93,118300.0,41.3266,41.392,41.3266,41.3847,118300.0
2013-04-10 14:20:00,56.93,56.96,56.86,56.87,99300.0,41.3847,41.4065,41.3338,41.3411,99300.0
2013-04-10 14:30:00,56.86,56.95,56.86,56.93,73500.0,41.3338,41.3992,41.3338,41.3847,73500.0
2013-04-10 14:40:00,56.94,56.96,56.91,56.95,86700.0,41.392,41.4065,41.3702,41.3992,86700.0
2013-04-10 14:50:00,56.96,57.0,56.94,56.99,126800.0,41.4065,41.4356,41.392,41.4283,126800.0
2013-04-10 15:00:00,57.0,57.02,56.92,56.93,151800.0,41.4356,41.4501,41.3774,41.3847,151800.0
2013-04-10 15:10:00,56.93,56.94,56.87,56.89,128700.0,41.3847,41.392,41.3411,41.3556,128700.0
2013-04-10 15:20:00,56.89,56.93,56.88,56.9,227700.0,41.3556,41.3847,41.3484,41.3629,227700.0
2013-04-10 15:30:00,56.89,57.09,56.87,57.07,265700.0,41.3556,41.501,41.3411,41.4865,265700.0
2013-04-10 15:40:00,57.07,57.09,57.0,57.0,207500.0,41.4865,41.501,41.4356,41.4356,207500.0
2013-04-10 15:50:00,57.01,57.08,56.96,56.97,721500.0,41.4429,41.4938,41.4065,41.4138,721500.0
2013-04-11 09:30:00,57.07,57.25,57.05,57.05,211400.0,41.4865,41.6173,41.4719,41.4719,211400.0
2013-04-11 09:40:00,57.07,57.36,57.06,57.36,159100.0,41.4865,41.6973,41.4792,41.6973,159100.0
2013-04-11 09:50:00,57.37,57.42,57.27,57.3,102600.0,41.7046,41.7409,41.6319,41.6537,102600.0
2013-04-11 10:00:00,57.3,57.62,57.29,57.61,252400.0,41.6537,41.8863,41.6464,41.879,252400.0
2013-04-11 10:10:00,57.61,57.73,57.6,57.7,256300.0,41.879,41.9663,41.8718,41.9445,256300.0
2013-04-11 10:20:00,57.69,57.88,57.65,57.87,248000.0,41.9372,42.0753,41.9081,42.068,248000.0
2013-04-11 10:30:00,57.86,57.87,57.73,57.84,207000.0,42.0608,42.068,41.9663,42.0462,207000.0
2013-04-11 10:40:00,57.84,57.87,57.78,57.81,128000.0,42.0462,42.068,42.0026,42.0244,128000.0
2013-04-11 10:50:00,57.81,57.81,57.72,57.8,187500.0,42.0244,42.0244,41.959,42.0171,187500.0
2013-04-11 11:00:00,57.8,57.81,57.74,57.81,139900.0,42.0171,42.0244,41.9735,42.0244,139900.0
2013-04-11 11:10:00,57.82,57.95,57.78,57.91,126800.0,42.0317,42.1262,42.0026,42.0971,126800.0
2013-04-11 11:20:00,57.9,57.98,57.86,57.97,115800.0,42.0898,42.148,42.0608,42.1407,115800.0
2013-04-11 11:30:00,57.96,58.0,57.91,57.99,265500.0,42.1335,42.1625,42.0971,42.1553,265500.0
2013-04-11 11:40:00,57.98,58.29,57.97,58.17,355200.0,42.148,42.3733,42.1407,42.2861,355200.0
2013-04-11 11:50:00,58.17,58.17,58.02,58.03,84000.0,42.2861,42.2861,42.1771,42.1843,84000.0
2013-04-11 12:00:00,58.02,58.02,57.89,57.97,134400.0,42.1771,42.1771,42.0826,42.1407,134400.0
2013-04-11 12:10:00,57.98,57.99,57.9,57.92,60300.0,42.148,42.1553,42.0898,42.1044,60300.0
2013-04-11 12:20:00,57.92,57.97,57.86,57.87,68500.0,42.1044,42.1407,42.0608,42.068,68500.0
2013-04-11 12:30:00,57.87,57.94,57.86,57.93,92100.0,42.068,42.1189,42.0608,42.1117,92100.0
2013-04-11 12:40:00,57.92,57.97,57.91,57.96,56000.0,42.1044,42.1407,42.0971,42.1335,56000.0
2013-04-11 12:50:00,57.96,57.98,57.91,57.96,72300.0,42.1335,42.148,42.0971,42.1335,72300.0
2013-04-11 13:00:00,57.96,58.06,57.96,58.03,94000.0,42.1335,42.2062,42.1335,42.1843,94000.0
2013-04-11 13:10:00,58.03,58.04,57.96,58.03,57900.0,42.1843,42.1916,42.1335,42.1843,57900.0
2013-04-11 13:20:00,58.02,58.02,57.93,57.97,54000.0,42.1771,42.1771,42.1117,42.1407,54000.0
2013-04-11 13:30:00,57.96,58.0,57.92,57.98,82300.0,42.1335,42.1625,42.1044,42.148,82300.0
2013-04-11 13:40:00,57.98,58.01,57.95,57.95,69600.0,42.148,42.1698,42.1262,42.1262,69600.0
2013-04-11 13:50:00,57.96,57.96,57.78,57.78,57400.0,42.1335,42.1335,42.0026,42.0026,57400.0
2013-04-11 14:00:00,57.79,57.81,57.74,57.75,71800.0,42.0099,42.0244,41.9735,41.9808,71800.0
2013-04-11 14:10:00,57.75,57.78,57.7,57.76,86100.0,41.9808,42.0026,41.9445,41.9881,86100.0
2013-04-11 14:20:00,57.76,57.8,57.75,57.79,76100.0,41.9881,42.0171,41.9808,42.0099,76100.0
2013-04-11 14:30:00,57.78,57.88,57.78,57.85,86900.0,42.0026,42.0753,42.0026,42.0535,86900.0
2013-04-11 14:40:00,57.85,57.87,57.79,57.8,376200.0,42.0535,42.068,42.0099,42.0171,376200.0
2013-04-11 14:50:00,57.81,57.9,57.77,57.9,94400.0,42.0244,42.0898,41.9953,42.0898,94400.0
2013-04-11 15:00:00,57.9,57.95,57.86,57.86,130100.0,42.0898,42.1262,42.0608,42.0608,130100.0
2013-04-11 15:10:00,57.85,57.88,57.72,57.73,122200.0,42.0535,42.0753,41.959,41.9663,122200.0
2013-04-11 15:20:00,57.72,57.73,57.67,57.69,92100.0,41.959,41.9663,41.9226,41.9372,92100.0
2013-04-11 15:30:00,57.69,57.76,57.68,57.71,187800.0,41.9372,41.9881,41.9299,41.9517,187800.0
2013-04-11 15:40:00,57.72,57.77,57.64,57.74,299900.0,41.959,41.9953,41.9008,41.9735,299900.0
2013-04-11 15:50:00,57.75,57.79,57.71,57.74,358700.0,41.9808,42.0099,41.9517,41.9735,358700.0
2013-04-12 09:30:00,57.66,57.99,57.59,57.94,307200.0,41.9154,42.1553,41.8645,42.1189,307200.0
2013-04-12 09:40:00,57.94,57.95,57.75,57.76,111000.0,42.1189,42.1262,41.9808,41.9881,111000.0
2013-04-12 09:50:00,57.77,57.77,57.53,57.62,104100.0,41.9953,41.9953,41.8209,41.8863,104100.0
2013-04-12 10:00:00,57.56,57.6,57.52,57.58,84000.0,41.8427,41.8718,41.8136,41.8572,84000.0
2013-04-12 10:10:00,57.58,57.73,57.53,57.53,148600.0,41.8572,41.9663,41.8209,41.8209,148600.0
2013-04-12 10:20:00,57.53,57.55,57.4,57.51,130200.0,41.8209,41.8354,41.7264,41.8063,130200.0
2013-04-12 10:30:00,57.51,57.52,57.4,57.42,103400.0,41.8063,41.8136,41.7264,41.7409,103400.0
2013-04-12 10:40:00,57.42,57.46,57.23,57.28,85700.0,41.7409,41.77,41.6028,41.6391,85700.0
2013-04-12 10:50:00,57.28,57.39,57.28,57.3,139000.0,41.6391,41.7191,41.6391,41.6537,139000.0
2013-04-12 11:00:00,57.29,57.3,57.21,57.29,100200.0,41.6464,41.6537,41.5883,41.6464,100200.0
2013-04-12 11:10:00,57.29,57.38,57.28,57.34,86100.0,41.6464,41.7118,41.6391,41.6828,86100.0
2013-04-12 11:20:00,57.34,57.34,57.21,57.32,92300.0,41.6828,41.6828,41.5883,41.6682,92300.0
2013-04-12 11:30:00,57.32,57.35,57.27,57.32,83200.0,41.6682,41.69,41.6319,41.6682,83200.0
2013-04-12 11:40:00,57.32,57.32,57.22,57.25,70800.0,41.6682,41.6682,41.5955,41.6173,70800.0
2013-04-12 11:50:00,57.25,57.31,57.24,57.28,157700.0,41.6173,41.6609,41.6101,41.6391,157700.0
2013-04-12 12:00:00,57.28,57.28,57.21,57.23,109200.0,41.6391,41.6391,41.5883,41.6028,109200.0
2013-04-12 12:10:00,57.23,57.28,57.21,57.21,72900.0,41.6028,41.6391,41.5883,41.5883,72900.0
2013-04-12 12:20:00,57.21,57.28,57.17,57.26,51500.0,41.5883,41.6391,41.5592,41.6246,51500.0
2013-04-12 12:30:00,57.25,57.33,57.25,57.33,48500.0,41.6173,41.6755,41.6173,41.6755,48500.0
2013-04-12 12:40:00,57.35,57.39,57.28,57.3,93100.0,41.69,41.7191,41.6391,41.6537,93100.0
2013-04-12 12:50:00,57.31,57.37,57.3,57.32,33000.0,41.6609,41.7046,41.6537,41.6682,33000.0
2013-04-12 13:00:00,57.32,57.37,57.29,57.36,70900.0,41.6682,41.7046,41.6464,41.6973,70900.0
2013-04-12 13:10:00,57.36,57.36,57.28,57.28,36000.0,41.6973,41.6973,41.6391,41.6391,36000.0
2013-04-12 13:20:00,57.29,57.29,57.24,57.28,39300.0,41.6464,41.6464,41.6101,41.6391,39300.0
2013-04-12 13:30:00,57.29,57.33,57.26,57.28,49300.0,41.6464,41.6755,41.6246,41.6391,49300.0
2013-04-12 13:40:00,57.28,57.28,57.25,57.27,59800.0,41.6391,41.6391,41.6173,41.6319,59800.0
2013-04-12 13:50:00,57.27,57.28,57.21,57.24,47300.0,41.6319,41.6391,41.5883,41.6101,47300.0
2013-04-12 14:00:00,57.24,57.28,57.23,57.26,52600.0,41.6101,41.6391,41.6028,41.6246,52600.0
2013-04-12 14:10:00,57.27,57.28,57.26,57.27,39600.0,41.6319,41.6391,41.6246,41.6319,39600.0
2013-04-12 14:20:00,57.26,57.29,57.22,57.22,50300.0,41.6246,41.6464,41.5955,41.5955,50300.0
2013-04-12 14:30:00,57.22,57.28,57.2,57.27,50400.0,41.5955,41.6391,41.581,41.6319,50400.0
2013-04-12 14:40:00,57.27,57.29,57.22,57.22,67200.0,41.6319,41.6464,41.5955,41.5955,67200.0
2013-04-12 14:50:00,57.23,57.31,57.22,57.31,105100.0,41.6028,41.6609,41.5955,41.6609,105100.0
2013-04-12 15:00:00,57.31,57.35,57.31,57.34,60300.0,41.6609,41.69,41.6609,41.6828,60300.0
2013-04-12 15:10:00,57.34,57.41,57.33,57.4,159800.0,41.6828,41.7336,41.6755,41.7264,159800.0
2013-04-12 15:20:00,57.4,57.42,57.38,57.4,139600.0,41.7264,41.7409,41.7118,41.7264,139600.0
2013-04-12 15:30:00,57.4,57.42,57.39,57.4,99800.0,41.7264,41.7409,41.7191,41.7264,99800.0
2013-04-12 15:40:00,57.4,57.5,57.4,57.42,197100.0,41.7264,41.7991,41.7264,41.7409,197100.0
2013-04-12 15:50:00,57.42,57.54,57.42,57.52,444900.0,41.7409,41.8281,41.7409,41.8136,444900.0
2013-04-15 09:30:00,57.33,57.48,57.15,57.44,289000.0,41.6755,41.7845,41.5446,41.7555,289000.0
2013-04-15 09:40:00,57.4,57.47,57.18,57.19,122100.0,41.7264,41.7773,41.5664,41.5737,122100.0
2013-04-15 09:50:00,57.2,57.26,57.18,57.25,120900.0,41.581,41.6246,41.5664,41.6173,120900.0
2013-04-15 10:00:00,57.25,57.26,57.15,57.24,131800.0,41.6173,41.6246,41.5446,41.6101,131800.0
2013-04-15 10:10:00,57.24,57.3,57.22,57.28,110600.0,41.6101,41.6537,41.5955,41.6391,110600.0
2013-04-15 10:20:00,57.27,57.28,57.11,57.22,75600.0,41.6319,41.6391,41.5156,41.5955,75600.0
2013-04-15 10:30:00,57.23,57.27,57.17,57.26,145200.0,41.6028,41.6319,41.5592,41.6246,145200.0
2013-04-15 10:40:00,57.26,57.46,57.22,57.44,116500.0,41.6246,41.77,41.5955,41.7555,116500.0
2013-04-15 10:50:00,57.43,57.52,57.39,57.51,113400.0,41.7482,41.8136,41.7191,41.8063,113400.0
2013-04-15 11:00:00,57.51,57.53,57.48,57.51,193300.0,41.8063,41.8209,41.7845,41.8063,193300.0
2013-04-15 11:10:00,57.51,57.51,57.35,57.36,86000.0,41.8063,41.8063,41.69,41.6973,86000.0
2013-04-15 11:20:00,57.37,57.39,57.32,57.34,75800.0,41.7046,41.7191,41.6682,41.6828,75800.0
2013-04-15 11:30:00,57.34,57.46,57.3,57.46,84000.0,41.6828,41.77,41.6537,41.77,84000.0
2013-04-15 11:40:00,57.46,57.48,57.32,57.33,62800.0,41.77,41.7845,41.6682,41.6755,62800.0
2013-04-15 11:50:00,57.33,57.35,57.15,57.25,117900.0,41.6755,41.69,41.5446,41.6173,117900.0
2013-04-15 12:00:00,57.25,57.29,57.19,57.26,87900.0,41.6173,41.6464,41.5737,41.6246,87900.0
2013-04-15 12:10:00,57.27,57.31,57.2,57.25,39300.0,41.6319,41.6609,41.581,41.6173,39300.0
2013-04-15 12:20:00,57.25,57.26,57.16,57.17,59000.0,41.6173,41.6246,41.5519,41.5592,59000.0
2013-04-15 12:30:00,57.16,57.17,57.01,57.04,69100.0,41.5519,41.5592,41.4429,41.4647,69100.0
2013-04-15 12:40:00,57.04,57.1,57.0,57.05,65100.0,41.4647,41.5083,41.4356,41.4719,65100.0
2013-04-15 12:50:00,57.05,57.05,56.86,56.98,85000.0,41.4719,41.4719,41.3338,41.4211,85000.0
2013-04-15 13:00:00,56.98,57.0,56.9,56.99,79700.0,41.4211,41.4356,41.3629,41.4283,79700.0
2013-04-15 13:10:00,56.99,57.0,56.92,56.95,75700.0,41.4283,41.4356,41.3774,41.3992,75700.0
2013-04-15 13:20:00,56.95,56.98,56.91,56.95,99400.0,41.3992,41.4211,41.3702,41.3992,99400.0
2013-04-15 13:30:00,56.95,56.97,56.92,56.96,65600.0,41.3992,41.4138,41.3774,41.4065,65600.0
2013-04-15 13:40:00,56.96,56.99,56.92,56.97,82900.0,41.4065,41.4283,41.3774,41.4138,82900.0
2013-04-15 13:50:00,56.98,56.98,56.9,56.92,59800.0,41.4211,41.4211,41.3629,41.3774,59800.0
2013-04-15 14:00:00,56.92,56.92,56.74,56.79,101400.0,41.3774,41.3774,41.2466,41.2829,101400.0
2013-04-15 14:10:00,56.79,56.8,56.68,56.72,112000.0,41.2829,41.2902,41.203,41.2321,112000.0
2013-04-15 14:20:00,56.72,56.78,56.67,56.71,147200.0,41.2321,41.2757,41.1957,41.2248,147200.0
2013-04-15 14:30:00,56.72,56.74,56.65,56.68,232000.0,41.2321,41.2466,41.1812,41.203,232000.0
2013-04-15 14:40:00,56.69,56.9,56.68,56.89,164700.0,41.2102,41.3629,41.203,41.3556,164700.0
2013-04-15 14:50:00,56.89,56.93,56.69,56.73,172300.0,41.3556,41.3847,41.2102,41.2393,172300.0
2013-04-15 15:00:00,56.72,56.79,56.58,56.62,232900.0,41.2321,41.2829,41.1303,41.1594,232900.0
2013-04-15 15:10:00,56.63,56.73,56.53,56.71,195800.0,41.1666,41.2393,41.0939,41.2248,195800.0
2013-04-15 15:20:00,56.7,56.72,56.57,56.58,169100.0,41.2175,41.2321,41.123,41.1303,169100.0
2013-04-15 15:30:00,56.59,56.63,56.36,56.41,222200.0,41.1376,41.1666,40.9704,41.0067,222200.0
2013-04-15 15:40:00,56.42,56.59,56.42,56.48,232100.0,41.014,41.1376,41.014,41.0576,232100.0
2013-04-15 15:50:00,56.48,56.55,56.3,56.31,497700.0,41.0576,41.1085,40.9267,40.934,497700.0
2013-04-16 09:30:00,56.54,56.78,56.43,56.6,190100.0,41.1012,41.2757,41.0212,41.1448,190100.0
2013-04-16 09:40:00,56.6,56.66,56.51,56.59,85800.0,41.1448,41.1884,41.0794,41.1376,85800.0
2013-04-16 09:50:00,56.6,56.61,56.43,56.53,85300.0,41.1448,41.1521,41.0212,41.0939,85300.0
2013-04-16 10:00:00,56.54,56.78,56.54,56.7,145900.0,41.1012,41.2757,41.1012,41.2175,145900.0
2013-04-16 10:10:00,56.7,56.71,56.47,56.47,97900.0,41.2175,41.2248,41.0503,41.0503,97900.0
2013-04-16 10:20:00,56.48,56.55,56.43,56.53,98300.0,41.0576,41.1085,41.0212,41.0939,98300.0
2013-04-16 10:30:00,56.53,56.62,56.53,56.57,103700.0,41.0939,41.1594,41.0939,41.123,103700.0
2013-04-16 10:40:00,56.56,56.65,56.54,56.6,77000.0,41.1157,41.1812,41.1012,41.1448,77000.0
2013-04-16 10:50:00,56.62,56.73,56.58,56.73,69900.0,41.1594,41.2393,41.1303,41.2393,69900.0
2013-04-16 11:00:00,56.73,56.82,56.72,56.76,77100.0,41.2393,41.3047,41.2321,41.2611,77100.0
2013-04-16 11:10:00,56.77,56.95,56.75,56.9,107200.0,41.2684,41.3992,41.2539,41.3629,107200.0
2013-04-16 11:20:00,56.91,56.98,56.88,56.93,87500.0,41.3702,41.4211,41.3484,41.3847,87500.0
2013-04-16 11:30:00,56.93,56.94,56.88,56.93,75700.0,41.3847,41.392,41.3484,41.3847,75700.0
2013-04-16 11:40:00,56.94,57.01,56.92,57.0,127100.0,41.392,41.4429,41.3774,41.4356,127100.0
2013-04-16 11:50:00,57.0,57.08,56.98,57.08,75300.0,41.4356,41.4938,41.4211,41.4938,75300.0
2013-04-16 12:00:00,57.08,57.09,57.04,57.06,77200.0,41.4938,41.501,41.4647,41.4792,77200.0
2013-04-16 12:10:00,57.07,57.09,57.04,57.07,43700.0,41.4865,41.501,41.4647,41.4865,43700.0
2013-04-16 12:20:00,57.06,57.09,57.01,57.04,45200.0,41.4792,41.501,41.4429,41.4647,45200.0
2013-04-16 12:30:00,57.04,57.12,57.03,57.09,68500.0,41.4647,41.5228,41.4574,41.501,68500.0
2013-04-16 12:40:00,57.09,57.26,57.08,57.21,378000.0,41.501,41.6246,41.4938,41.5883,378000.0
2013-04-16 12:50:00,57.2,57.44,57.19,57.42,84500.0,41.581,41.7555,41.5737,41.7409,84500.0
2013-04-16 13:00:00,57.42,57.44,57.36,57.36,56700.0,41.7409,41.7555,41.6973,41.6973,56700.0
2013-04-16 13:10:00,57.37,57.37,57.32,57.34,35600.0,41.7046,41.7046,41.6682,41.6828,35600.0
2013-04-16 13:20:00,57.34,57.35,57.3,57.34,60300.0,41.6828,41.69,41.6537,41.6828,60300.0
2013-04-16 13:30:00,57.34,57.4,57.29,57.31,53900.0,41.6828,41.7264,41.6464,41.6609,53900.0
2013-04-16 13:40:00,57.3,57.31,57.25,57.26,62500.0,41.6537,41.6609,41.6173,41.6246,62500.0
2013-04-16 13:50:00,57.26,57.3,57.25,57.29,40000.0,41.6246,41.6537,41.6173,41.6464,40000.0
2013-04-16 14:00:00,57.28,57.33,57.27,57.32,65900.0,41.6391,41.6755,41.6319,41.6682,65900.0
2013-04-16 14:10:00,57.32,57.32,57.22,57.32,105100.0,41.6682,41.6682,41.5955,41.6682,105100.0
2013-04-16 14:20:00,57.31,57.38,57.31,57.36,147400.0,41.6609,41.7118,41.6609,41.6973,147400.0
2013-04-16 14:30:00,57.37,57.41,57.34,57.39,101200.0,41.7046,41.7336,41.6828,41.7191,101200.0
2013-04-16 14:40:00,57.39,57.44,57.34,57.41,73900.0,41.7191,41.7555,41.6828,41.7336,73900.0
2013-04-16 14:50:00,57.42,57.44,57.33,57.34,148900.0,41.7409,41.7555,41.6755,41.6828,148900.0
2013-04-16 15:00:00,57.34,57.41,57.34,57.39,128300.0,41.6828,41.7336,41.6828,41.7191,128300.0
2013-04-16 15:10:00,57.38,57.56,57.33,57.44,140800.0,41.7118,41.8427,41.6755,41.7555,140800.0
2013-04-16 15:20:00,57.44,57.55,57.44,57.52,105500.0,41.7555,41.8354,41.7555,41.8136,105500.0
2013-04-16 15:30:00,57.52,57.61,57.52,57.61,222500.0,41.8136,41.879,41.8136,41.879,222500.0
2013-04-16 15:40:00,57.6,57.66,57.55,57.58,242400.0,41.8718,41.9154,41.8354,41.8572,242400.0
2013-04-16 15:50:00,57.58,57.7,57.53,57.62,586000.0,41.8572,41.9445,41.8209,41.8863,586000.0
2013-04-17 09:30:00,57.44,57.78,57.33,57.36,202100.0,41.7555,42.0026,41.6755,41.6973,202100.0
2013-04-17 09:40:00,57.35,57.62,57.3,57.56,150600.0,41.69,41.8863,41.6537,41.8427,150600.0
2013-04-17 09:50:00,57.56,57.59,57.51,57.55,106400.0,41.8427,41.8645,41.8063,41.8354,106400.0
2013-04-17 10:00:00,57.55,57.59,57.42,57.44,190800.0,41.8354,41.8645,41.7409,41.7555,190800.0
2013-04-17 10:10:00,57.45,57.5,57.36,57.41,150600.0,41.7627,41.7991,41.6973,41.7336,150600.0
2013-04-17 10:20:00,57.4,57.51,57.32,57.5,131100.0,41.7264,41.8063,41.6682,41.7991,131100.0
2013-04-17 10:30:00,57.5,57.51,57.4,57.41,117000.0,41.7991,41.8063,41.7264,41.7336,117000.0
2013-04-17 10:40:00,57.41,57.45,57.24,57.38,166800.0,41.7336,41.7627,41.6101,41.7118,166800.0
2013-04-17 10:50:00,57.37,57.39,57.29,57.34,183800.0,41.7046,41.7191,41.6464,41.6828,183800.0
2013-04-17 11:00:00,57.33,57.37,57.29,57.35,245500.0,41.6755,41.7046,41.6464,41.69,245500.0
2013-04-17 11:10:00,57.35,57.35,57.24,57.3,168900.0,41.69,41.69,41.6101,41.6537,168900.0
2013-04-17 11:20:00,57.3,57.37,57.29,57.31,108600.0,41.6537,41.7046,41.6464,41.6609,108600.0
2013-04-17 11:30:00,57.3,57.33,57.2,57.22,319300.0,41.6537,41.6755,41.581,41.5955,319300.0
2013-04-17 11:40:00,57.22,57.33,57.21,57.3,120400.0,41.5955,41.6755,41.5883,41.6537,120400.0
2013-04-17 11:50:00,57.3,57.34,57.22,57.28,93200.0,41.6537,41.6828,41.5955,41.6391,93200.0
2013-04-17 12:00:00,57.28,57.34,57.22,57.22,83800.0,41.6391,41.6828,41.5955,41.5955,83800.0
2013-04-17 12:10:00,57.22,57.28,57.13,57.23,77600.0,41.5955,41.6391,41.5301,41.6028,77600.0
2013-04-17 12:20:00,57.22,57.26,57.1,57.1,202400.0,41.5955,41.6246,41.5083,41.5083,202400.0
2013-04-17 12:30:00,57.1,57.18,57.06,57.17,131900.0,41.5083,41.5664,41.4792,41.5592,131900.0
2013-04-17 12:40:00,57.17,57.17,57.03,57.12,155400.0,41.5592,41.5592,41.4574,41.5228,155400.0
2013-04-17 12:50:00,57.12,57.18,57.09,57.13,175200.0,41.5228,41.5664,41.501,41.5301,175200.0
2013-04-17 13:00:00,57.13,57.18,57.05,57.06,130100.0,41.5301,41.5664,41.4719,41.4792,130100.0
2013-04-17 13:10:00,57.07,57.08,57.0,57.01,143900.0,41.4865,41.4938,41.4356,41.4429,143900.0
2013-04-17 13:20:00,57.0,57.15,57.0,57.1,180200.0,41.4356,41.5446,41.4356,41.5083,180200.0
2013-04-17 13:30:00,57.1,57.18,57.09,57.14,232400.0,41.5083,41.5664,41.501,41.5374,232400.0
2013-04-17 13:40:00,57.15,57.21,57.12,57.2,227700.0,41.5446,41.5883,41.5228,41.581,227700.0
2013-04-17 13:50:00,57.2,57.21,57.04,57.04,217100.0,41.581,41.5883,41.4647,41.4647,217100.0
2013-04-17 14:00:00,57.05,57.14,57.0,57.05,293300.0,41.4719,41.5374,41.4356,41.4719,293300.0
2013-04-17 14:10:00,57.05,57.16,57.03,57.03,146700.0,41.4719,41.5519,41.4574,41.4574,146700.0
2013-04-17 14:20:00,57.02,57.19,57.0,57.19,236300.0,41.4501,41.5737,41.4356,41.5737,236300.0
2013-04-17 14:30:00,57.2,57.22,57.09,57.12,119100.0,41.581,41.5955,41.501,41.5228,119100.0
2013-04-17 14:40:00,57.11,57.14,56.99,57.06,242000.0,41.5156,41.5374,41.4283,41.4792,242000.0
2013-04-17 14:50:00,57.06,57.12,56.99,57.12,181500.0,41.4792,41.5228,41.4283,41.5228,181500.0
2013-04-17 15:00:00,57.11,57.23,57.08,57.19,159300.0,41.5156,41.6028,41.4938,41.5737,159300.0
2013-04-17 15:10:00,57.19,57.34,57.15,57.28,195300.0,41.5737,41.6828,41.5446,41.6391,195300.0
2013-04-17 15:20:00,57.28,57.3,57.25,57.28,222600.0,41.6391,41.6537,41.6173,41.6391,222600.0
2013-04-17 15:30:00,57.28,57.29,57.17,57.2,279500.0,41.6391,41.6464,41.5592,41.581,279500.0
2013-04-17 15:40:00,57.21,57.32,57.18,57.31,196500.0,41.5883,41.6682,41.5664,41.6609,196500.0
2013-04-17 15:50:00,57.3,57.32,57.2,57.2,428600.0,41.6537,41.6682,41.581,41.581,428600.0
2013-04-18 09:30:00,57.25,57.27,56.83,56.88,224400.0,41.6173,41.6319,41.312,41.3484,224400.0
2013-04-18 09:40:00,56.89,57.0,56.74,56.89,169400.0,41.3556,41.4356,41.2466,41.3556,169400.0
2013-04-18 09:50:00,56.88,56.91,56.62,56.87,133000.0,41.3484,41.3702,41.1594,41.3411,133000.0
2013-04-18 10:00:00,56.86,56.86,56.58,56.72,123500.0,41.3338,41.3338,41.1303,41.2321,123500.0
2013-04-18 10:10:00,56.72,56.91,56.71,56.77,99100.0,41.2321,41.3702,41.2248,41.2684,99100.0
2013-04-18 10:20:00,56.77,56.92,56.75,56.92,100000.0,41.2684,41.3774,41.2539,41.3774,100000.0
2013-04-18 10:30:00,56.92,57.0,56.91,56.94,149400.0,41.3774,41.4356,41.3702,41.392,149400.0
2013-04-18 10:40:00,56.93,56.93,56.81,56.9,85500.0,41.3847,41.3847,41.2975,41.3629,85500.0
2013-04-18 10:50:00,56.93,57.1,56.93,57.02,138600.0,41.3847,41.5083,41.3847,41.4501,138600.0
2013-04-18 11:00:00,57.02,57.03,56.93,56.99,86200.0,41.4501,41.4574,41.3847,41.4283,86200.0
2013-04-18 11:10:00,56.99,57.01,56.91,56.95,95800.0,41.4283,41.4429,41.3702,41.3992,95800.0
2013-04-18 11:20:00,56.95,56.98,56.75,56.78,111800.0,41.3992,41.4211,41.2539,41.2757,111800.0
2013-04-18 11:30:00,56.78,56.92,56.78,56.81,79700.0,41.2757,41.3774,41.2757,41.2975,79700.0
2013-04-18 11:40:00,56.81,56.91,56.77,56.88,133700.0,41.2975,41.3702,41.2684,41.3484,133700.0
2013-04-18 11:50:00,56.88,56.9,56.79,56.8,63300.0,41.3484,41.3629,41.2829,41.2902,63300.0
2013-04-18 12:00:00,56.8,56.88,56.75,56.77,66900.0,41.2902,41.3484,41.2539,41.2684,66900.0
2013-04-18 12:10:00,56.76,56.86,56.76,56.83,51800.0,41.2611,41.3338,41.2611,41.312,51800.0
2013-04-18 12:20:00,56.82,56.93,56.8,56.93,53600.0,41.3047,41.3847,41.2902,41.3847,53600.0
2013-04-18 12:30:00,56.93,56.95,56.85,56.92,124000.0,41.3847,41.3992,41.3266,41.3774,124000.0
2013-04-18 12:40:00,56.92,57.0,56.9,56.98,66500.0,41.3774,41.4356,41.3629,41.4211,66500.0
2013-04-18 12:50:00,56.97,57.03,56.95,56.98,51700.0,41.4138,41.4574,41.3992,41.4211,51700.0
2013-04-18 13:00:00,56.98,57.01,56.93,56.98,55600.0,41.4211,41.4429,41.3847,41.4211,55600.0
2013-04-18 13:10:00,56.98,57.0,56.91,56.91,38900.0,41.4211,41.4356,41.3702,41.3702,38900.0
2013-04-18 13:20:00,56.91,56.95,56.87,56.95,242800.0,41.3702,41.3992,41.3411,41.3992,242800.0
2013-04-18 13:30:00,56.95,56.98,56.89,56.98,53900.0,41.3992,41.4211,41.3556,41.4211,53900.0
2013-04-18 13:40:00,56.98,57.0,56.92,56.93,62600.0,41.4211,41.4356,41.3774,41.3847,62600.0
2013-04-18 13:50:00,56.93,56.97,56.9,56.97,31500.0,41.3847,41.4138,41.3629,41.4138,31500.0
2013-04-18 14:00:00,56.97,56.97,56.88,56.9,67800.0,41.4138,41.4138,41.3484,41.3629,67800.0
2013-04-18 14:10:00,56.9,56.93,56.82,56.87,161300.0,41.3629,41.3847,41.3047,41.3411,161300.0
2013-04-18 14:20:00,56.86,56.97,56.83,56.95,78900.0,41.3338,41.4138,41.312,41.3992,78900.0
2013-04-18 14:30:00,56.95,56.97,56.88,56.93,83500.0,41.3992,41.4138,41.3484,41.3847,83500.0
2013-04-18 14:40:00,56.92,56.94,56.81,56.87,95600.0,41.3774,41.392,41.2975,41.3411,95600.0
2013-04-18 14:50:00,56.88,56.9,56.75,56.82,110800.0,41.3484,41.3629,41.2539,41.3047,110800.0
2013-04-18 15:00:00,56.83,56.88,56.77,56.8,163600.0,41.312,41.3484,41.2684,41.2902,163600.0
2013-04-18 15:10:00,56.81,56.92,56.77,56.88,160200.0,41.2975,41.3774,41.2684,41.3484,160200.0
2013-04-18 15:20:00,56.89,56.95,56.87,56.89,232400.0,41.3556,41.3992,41.3411,41.3556,232400.0
2013-04-18 15:30:00,56.9,57.0,56.87,56.91,228000.0,41.3629,41.4356,41.3411,41.3702,228000.0
2013-04-18 15:40:00,56.91,56.98,56.87,56.88,317900.0,41.3702,41.4211,41.3411,41.3484,317900.0
2013-04-18 15:50:00,56.87,56.92,56.84,56.87,610100.0,41.3411,41.3774,41.3193,41.3411,610100.0
2013-04-19 09:30:00,57.28,57.79,56.83,57.4,977900.0,41.8007,42.1728,41.4723,41.8882,977900.0
2013-04-19 09:40:00,57.4,57.56,57.37,57.4,256000.0,41.8882,42.005,41.8663,41.8882,256000.0
2013-04-19 09:50:00,57.4,57.54,57.4,57.54,142500.0,41.8882,41.9904,41.8882,41.9904,142500.0
2013-04-19 10:00:00,57.54,57.63,57.47,57.61,107600.0,41.9904,42.0561,41.9393,42.0415,107600.0
2013-04-19 10:10:00,57.62,57.7,57.57,57.69,162100.0,42.0488,42.1072,42.0123,42.0999,162100.0
2013-04-19 10:20:00,57.7,57.73,57.64,57.7,150900.0,42.1072,42.1291,42.0634,42.1072,150900.0
2013-04-19 10:30:00,57.7,57.83,57.69,57.79,181300.0,42.1072,42.202,42.0999,42.1728,181300.0
2013-04-19 10:40:00,57.79,57.87,57.76,57.83,136600.0,42.1728,42.2312,42.151,42.202,136600.0
2013-04-19 10:50:00,57.83,57.84,57.77,57.84,181200.0,42.202,42.2093,42.1583,42.2093,181200.0
2013-04-19 11:00:00,57.83,58.01,57.83,58.0,204500.0,42.202,42.3334,42.202,42.3261,204500.0
2013-04-19 11:10:00,58.0,58.13,57.97,58.07,97000.0,42.3261,42.421,42.3042,42.3772,97000.0
2013-04-19 11:20:00,58.07,58.1,58.03,58.03,69400.0,42.3772,42.3991,42.348,42.348,69400.0
2013-04-19 11:30:00,58.03,58.07,58.01,58.02,113000.0,42.348,42.3772,42.3334,42.3407,113000.0
2013-04-19 11:40:00,58.03,58.03,57.9,57.91,101900.0,42.348,42.348,42.2531,42.2604,101900.0
2013-04-19 11:50:00,57.91,57.93,57.89,57.91,66000.0,42.2604,42.275,42.2458,42.2604,66000.0
2013-04-19 12:00:00,57.91,57.94,57.87,57.89,106200.0,42.2604,42.2823,42.2312,42.2458,106200.0
2013-04-19 12:10:00,57.9,57.94,57.82,57.83,75900.0,42.2531,42.2823,42.1947,42.202,75900.0
2013-04-19 12:20:00,57.82,57.83,57.73,57.76,61800.0,42.1947,42.202,42.1291,42.151,61800.0
2013-04-19 12:30:00,57.75,57.82,57.75,57.81,39500.0,42.1437,42.1947,42.1437,42.1874,39500.0
2013-04-19 12:40:00,57.81,57.84,57.77,57.78,50800.0,42.1874,42.2093,42.1583,42.1656,50800.0
2013-04-19 12:50:00,57.78,57.82,57.75,57.75,74400.0,42.1656,42.1947,42.1437,42.1437,74400.0
2013-04-19 13:00:00,57.76,57.81,57.75,57.75,83600.0,42.151,42.1874,42.1437,42.1437,83600.0
2013-04-19 13:10:00,57.74,57.88,57.73,57.87,139900.0,42.1364,42.2385,42.1291,42.2312,139900.0
2013-04-19 13:20:00,57.87,57.89,57.83,57.88,123000.0,42.2312,42.2458,42.202,42.2385,123000.0
2013-04-19 13:30:00,57.87,57.94,57.87,57.88,89800.0,42.2312,42.2823,42.2312,42.2385,89800.0
2013-04-19 13:40:00,57.88,57.93,57.87,57.93,65900.0,42.2385,42.275,42.2312,42.275,65900.0
2013-04-19 13:50:00,57.93,57.99,57.88,57.89,139800.0,42.275,42.3188,42.2385,42.2458,139800.0
2013-04-19 14:00:00,57.89,57.96,57.89,57.95,66200.0,42.2458,42.2969,42.2458,42.2896,66200.0
2013-04-19 14:10:00,57.96,57.97,57.92,57.93,81400.0,42.2969,42.3042,42.2677,42.275,81400.0
2013-04-19 14:20:00,57.93,57.96,57.9,57.93,64800.0,42.275,42.2969,42.2531,42.275,64800.0
2013-04-19 14:30:00,57.93,58.0,57.92,57.95,103300.0,42.275,42.3261,42.2677,42.2896,103300.0
2013-04-19 14:40:00,57.96,57.98,57.86,57.89,87200.0,42.2969,42.3115,42.2239,42.2458,87200.0
2013-04-19 14:50:00,57.9,57.93,57.88,57.91,73400.0,42.2531,42.275,42.2385,42.2604,73400.0
2013-04-19 15:00:00,57.9,57.91,57.82,57.82,108000.0,42.2531,42.2604,42.1947,42.1947,108000.0
2013-04-19 15:10:00,57.81,57.94,57.81,57.94,102700.0,42.1874,42.2823,42.1874,42.2823,102700.0
2013-04-19 15:20:00,57.93,58.04,57.93,58.01,132500.0,42.275,42.3553,42.275,42.3334,132500.0
2013-04-19 15:30:00,58.0,58.06,57.99,58.02,137000.0,42.3261,42.3699,42.3188,42.3407,137000.0
2013-04-19 15:40:00,58.02,58.08,57.99,57.99,158700.0,42.3407,42.3845,42.3188,42.3188,158700.0
2013-04-19 15:50:00,58.0,58.04,57.95,58.0,294900.0,42.3261,42.3553,42.2896,42.3261,294900.0
2013-04-22 09:30:00,58.03,58.03,57.55,57.55,151500.0,42.348,42.348,41.9977,41.9977,151500.0
2013-04-22 09:40:00,57.55,57.64,57.46,57.46,80600.0,41.9977,42.0634,41.932,41.932,80600.0
2013-04-22 09:50:00,57.48,57.68,57.47,57.66,79000.0,41.9466,42.0926,41.9393,42.078,79000.0
2013-04-22 10:00:00,57.65,57.67,57.38,57.44,85700.0,42.0707,42.0853,41.8736,41.9174,85700.0
2013-04-22 10:10:00,57.44,57.6,57.44,57.59,121900.0,41.9174,42.0342,41.9174,42.0269,121900.0
2013-04-22 10:20:00,57.59,57.59,57.46,57.53,93500.0,42.0269,42.0269,41.932,41.9831,93500.0
2013-04-22 10:30:00,57.52,57.53,57.37,57.42,84500.0,41.9758,41.9831,41.8663,41.9028,84500.0
2013-04-22 10:40:00,57.41,57.57,57.38,57.56,58800.0,41.8955,42.0123,41.8736,42.005,58800.0
2013-04-22 10:50:00,57.55,57.55,57.43,57.51,77600.0,41.9977,41.9977,41.9101,41.9685,77600.0
2013-04-22 11:00:00,57.5,57.53,57.44,57.46,53900.0,41.9612,41.9831,41.9174,41.932,53900.0
2013-04-22 11:10:00,57.46,57.47,57.35,57.44,69800.0,41.932,41.9393,41.8518,41.9174,69800.0
2013-04-22 11:20:00,57.44,57.51,57.41,57.48,50300.0,41.9174,41.9685,41.8955,41.9466,50300.0
2013-04-22 11:30:00,57.48,57.59,57.48,57.59,51100.0,41.9466,42.0269,41.9466,42.0269,51100.0
2013-04-22 11:40:00,57.58,57.62,57.52,57.54,52800.0,42.0196,42.0488,41.9758,41.9904,52800.0
2013-04-22 11:50:00,57.54,57.68,57.52,57.62,73100.0,41.9904,42.0926,41.9758,42.0488,73100.0
2013-04-22 12:00:00,57.62,57.7,57.6,57.7,47600.0,42.0488,42.1072,42.0342,42.1072,47600.0
2013-04-22 12:10:00,57.7,57.81,57.68,57.77,55700.0,42.1072,42.1874,42.0926,42.1583,55700.0
2013-04-22 12:20:00,57.77,57.81,57.73,57.76,57900.0,42.1583,42.1874,42.1291,42.151,57900.0
2013-04-22 12:30:00,57.77,57.81,57.73,57.79,39300.0,42.1583,42.1874,42.1291,42.1728,39300.0
2013-04-22 12:40:00,57.8,57.88,57.8,57.83,79400.0,42.1801,42.2385,42.1801,42.202,79400.0
2013-04-22 12:50:00,57.82,57.82,57.75,57.77,38700.0,42.1947,42.1947,42.1437,42.1583,38700.0
2013-04-22 13:00:00,57.77,57.78,57.73,57.75,54400.0,42.1583,42.1656,42.1291,42.1437,54400.0
2013-04-22 13:10:00,57.75,57.82,57.75,57.81,77200.0,42.1437,42.1947,42.1437,42.1874,77200.0
2013-04-22 13:20:00,57.82,57.84,57.8,57.83,41000.0,42.1947,42.2093,42.1801,42.202,41000.0
2013-04-22 13:30:00,57.83,57.87,57.82,57.85,43100.0,42.202,42.2312,42.1947,42.2166,43100.0
2013-04-22 13:40:00,57.84,57.91,57.82,57.88,65100.0,42.2093,42.2604,42.1947,42.2385,65100.0
2013-04-22 13:50:00,57.89,57.89,57.8,57.82,49800.0,42.2458,42.2458,42.1801,42.1947,49800.0
2013-04-22 14:00:00,57.82,57.93,57.81,57.88,62200.0,42.1947,42.275,42.1874,42.2385,62200.0
2013-04-22 14:10:00,57.88,57.98,57.88,57.97,69500.0,42.2385,42.3115,42.2385,42.3042,69500.0
2013-04-22 14:20:00,57.98,58.07,57.97,58.0,100100.0,42.3115,42.3772,42.3042,42.3261,100100.0
2013-04-22 14:30:00,58.0,58.06,57.98,58.06,56500.0,42.3261,42.3699,42.3115,42.3699,56500.0
2013-04-22 14:40:00,58.06,58.13,58.04,58.07,104900.0,42.3699,42.421,42.3553,42.3772,104900.0
2013-04-22 14:50:00,58.07,58.13,58.04,58.1,122800.0,42.3772,42.421,42.3553,42.3991,122800.0
2013-04-22 15:00:00,58.1,58.2,58.09,58.17,175700.0,42.3991,42.4721,42.3918,42.4502,175700.0
2013-04-22 15:10:00,58.17,58.19,58.09,58.09,103500.0,42.4502,42.4648,42.3918,42.3918,103500.0
2013-04-22 15:20:00,58.09,58.14,58.08,58.12,93500.0,42.3918,42.4283,42.3845,42.4137,93500.0
2013-04-22 15:30:00,58.12,58.13,58.03,58.13,139100.0,42.4137,42.421,42.348,42.421,139100.0
2013-04-22 15:40:00,58.13,58.15,58.05,58.07,187300.0,42.421,42.4356,42.3626,42.3772,187300.0
2013-04-22 15:50:00,58.08,58.13,58.05,58.12,354200.0,42.3845,42.421,42.3626,42.4137,354200.0
2013-04-23 09:30:00,58.25,58.43,58.22,58.37,213400.0,42.5085,42.6399,42.4866,42.5961,213400.0
2013-04-23 09:40:00,58.37,58.5,58.36,58.4,113000.0,42.5961,42.691,42.5888,42.618,113000.0
2013-04-23 09:50:00,58.41,58.42,58.2,58.21,105600.0,42.6253,42.6326,42.4721,42.4793,105600.0
2013-04-23 10:00:00,58.21,58.46,58.21,58.38,110400.0,42.4793,42.6618,42.4793,42.6034,110400.0
2013-04-23 10:10:00,58.38,58.46,58.3,58.34,124700.0,42.6034,42.6618,42.545,42.5742,124700.0
2013-04-23 10:20:00,58.34,58.39,58.32,58.32,82300.0,42.5742,42.6107,42.5596,42.5596,82300.0
2013-04-23 10:30:00,58.32,58.39,58.25,58.25,111800.0,42.5596,42.6107,42.5085,42.5085,111800.0
2013-04-23 10:40:00,58.25,58.35,58.23,58.27,102200.0,42.5085,42.5815,42.4939,42.5231,102200.0
2013-04-23 10:50:00,58.27,58.27,58.17,58.23,60300.0,42.5231,42.5231,42.4502,42.4939,60300.0
2013-04-23 11:00:00,58.23,58.28,58.23,58.27,35400.0,42.4939,42.5304,42.4939,42.5231,35400.0
2013-04-23 11:10:00,58.27,58.29,58.2,58.26,79500.0,42.5231,42.5377,42.4721,42.5158,79500.0
2013-04-23 11:20:00,58.26,58.43,58.26,58.39,110200.0,42.5158,42.6399,42.5158,42.6107,110200.0
2013-04-23 11:30:00,58.38,58.39,58.28,58.32,109800.0,42.6034,42.6107,42.5304,42.5596,109800.0
2013-04-23 11:40:00,58.32,58.32,58.22,58.24,65800.0,42.5596,42.5596,42.4866,42.5012,65800.0
2013-04-23 11:50:00,58.24,58.28,58.22,58.25,74300.0,42.5012,42.5304,42.4866,42.5085,74300.0
2013-04-23 12:00:00,58.24,58.25,58.16,58.16,92900.0,42.5012,42.5085,42.4429,42.4429,92900.0
2013-04-23 12:10:00,58.17,58.19,58.05,58.08,71400.0,42.4502,42.4648,42.3626,42.3845,71400.0
2013-04-23 12:20:00,58.08,58.22,58.06,58.18,76900.0,42.3845,42.4866,42.3699,42.4575,76900.0
2013-04-23 12:30:00,58.18,58.25,58.17,58.2,79000.0,42.4575,42.5085,42.4502,42.4721,79000.0
2013-04-23 12:40:00,58.19,58.2,58.07,58.08,55500.0,42.4648,42.4721,42.3772,42.3845,55500.0
2013-04-23 12:50:00,58.07,58.14,58.06,58.14,54400.0,42.3772,42.4283,42.3699,42.4283,54400.0
2013-04-23 13:00:00,58.15,58.16,57.65,57.65,192500.0,42.4356,42.4429,42.0707,42.0707,192500.0
2013-04-23 13:10:00,57.63,58.13,57.58,58.07,214800.0,42.0561,42.421,42.0196,42.3772,214800.0
2013-04-23 13:20:00,58.07,58.08,57.93,57.98,89000.0,42.3772,42.3845,42.275,42.3115,89000.0
2013-04-23 13:30:00,57.98,58.03,57.96,57.97,63000.0,42.3115,42.348,42.2969,42.3042,63000.0
2013-04-23 13:40:00,57.97,58.02,57.95,58.01,51200.0,42.3042,42.3407,42.2896,42.3334,51200.0
2013-04-23 13:50:00,58.01,58.03,57.97,58.0,114500.0,42.3334,42.348,42.3042,42.3261,114500.0
2013-04-23 14:00:00,57.99,58.01,57.97,58.0,66400.0,42.3188,42.3334,42.3042,42.3261,66400.0
2013-04-23 14:10:00,58.0,58.01,57.89,57.89,78400.0,42.3261,42.3334,42.2458,42.2458,78400.0
2013-04-23 14:20:00,57.89,57.91,57.79,57.79,130200.0,42.2458,42.2604,42.1728,42.1728,130200.0
2013-04-23 14:30:00,57.79,57.83,57.74,57.78,98600.0,42.1728,42.202,42.1364,42.1656,98600.0
2013-04-23 14:40:00,57.78,57.82,57.71,57.82,81000.0,42.1656,42.1947,42.1145,42.1947,81000.0
2013-04-23 14:50:00,57.82,57.85,57.78,57.83,90100.0,42.1947,42.2166,42.1656,42.202,90100.0
2013-04-23 15:00:00,57.83,57.87,57.82,57.84,95400.0,42.202,42.2312,42.1947,42.2093,95400.0
2013-04-23 15:10:00,57.85,57.89,57.83,57.85,89900.0,42.2166,42.2458,42.202,42.2166,89900.0
2013-04-23 15:20:00,57.85,57.95,57.84,57.94,102700.0,42.2166,42.2896,42.2093,42.2823,102700.0
2013-04-23 15:30:00,57.94,57.95,57.86,57.89,80000.0,42.2823,42.2896,42.2239,42.2458,80000.0
2013-04-23 15:40:00,57.9,57.95,57.82,57.94,121700.0,42.2531,42.2896,42.1947,42.2823,121700.0
2013-04-23 15:50:00,57.95,58.02,57.92,58.01,257000.0,42.2896,42.3407,42.2677,42.3334,257000.0
2013-04-24 09:30:00,57.97,58.32,57.96,58.09,112200.0,42.3042,42.5596,42.2969,42.3918,112200.0
2013-04-24 09:40:00,58.09,58.18,58.01,58.16,61700.0,42.3918,42.4575,42.3334,42.4429,61700.0
2013-04-24 09:50:00,58.17,58.17,58.07,58.13,51700.0,42.4502,42.4502,42.3772,42.421,51700.0
2013-04-24 10:00:00,58.13,58.21,58.09,58.09,60300.0,42.421,42.4793,42.3918,42.3918,60300.0
2013-04-24 10:10:00,58.1,58.1,57.97,57.99,69400.0,42.3991,42.3991,42.3042,42.3188,69400.0
2013-04-24 10:20:00,57.99,58.02,57.88,57.99,134200.0,42.3188,42.3407,42.2385,42.3188,134200.0
2013-04-24 10:30:00,57.99,58.04,57.97,58.03,126100.0,42.3188,42.3553,42.3042,42.348,126100.0
2013-04-24 10:40:00,58.03,58.11,58.02,58.09,175400.0,42.348,42.4064,42.3407,42.3918,175400.0
2013-04-24 10:50:00,58.09,58.13,57.96,58.0,82600.0,42.3918,42.421,42.2969,42.3261,82600.0
2013-04-24 11:00:00,58.0,58.04,57.94,57.98,67400.0,42.3261,42.3553,42.2823,42.3115,67400.0
2013-04-24 11:10:00,57.97,57.97,57.82,57.87,130600.0,42.3042,42.3042,42.1947,42.2312,130600.0
2013-04-24 11:20:00,57.86,57.91,57.81,57.85,81400.0,42.2239,42.2604,42.1874,42.2166,81400.0
2013-04-24 11:30:00,57.86,57.99,57.86,57.96,45600.0,42.2239,42.3188,42.2239,42.2969,45600.0
2013-04-24 11:40:00,57.95,58.0,57.93,57.99,43900.0,42.2896,42.3261,42.275,42.3188,43900.0
2013-04-24 11:50:00,57.99,58.01,57.91,57.92,28700.0,42.3188,42.3334,42.2604,42.2677,28700.0
2013-04-24 12:00:00,57.91,58.03,57.9,58.02,70700.0,42.2604,42.348,42.2531,42.3407,70700.0
2013-04-24 12:10:00,58.02,58.02,57.85,57.88,55000.0,42.3407,42.3407,42.2166,42.2385,55000.0
2013-04-24 12:20:00,57.88,57.89,57.84,57.85,50200.0,42.2385,42.2458,42.2093,42.2166,50200.0
2013-04-24 12:30:00,57.86,57.87,57.77,57.82,80700.0,42.2239,42.2312,42.1583,42.1947,80700.0
2013-04-24 12:40:00,57.81,57.83,57.79,57.81,36100.0,42.1874,42.202,42.1728,42.1874,36100.0
2013-04-24 12:50:00,57.8,57.83,57.8,57.82,44200.0,42.1801,42.202,42.1801,42.1947,44200.0
2013-04-24 13:00:00,57.82,57.83,57.78,57.79,62100.0,42.1947,42.202,42.1656,42.1728,62100.0
2013-04-24 13:10:00,57.8,57.81,57.78,57.79,58800.0,42.1801,42.1874,42.1656,42.1728,58800.0
2013-04-24 13:20:00,57.8,57.81,57.79,57.79,41900.0,42.1801,42.1874,42.1728,42.1728,41900.0
2013-04-24 13:30:00,57.8,57.82,57.78,57.79,79400.0,42.1801,42.1947,42.1656,42.1728,79400.0
2013-04-24 13:40:00,57.79,57.82,57.77,57.8,63000.0,42.1728,42.1947,42.1583,42.1801,63000.0
2013-04-24 13:50:00,57.79,57.82,57.76,57.76,36500.0,42.1728,42.1947,42.151,42.151,36500.0
2013-04-24 14:00:00,57.76,57.8,57.73,57.76,84100.0,42.151,42.1801,42.1291,42.151,84100.0
2013-04-24 14:10:00,57.76,57.77,57.69,57.7,71500.0,42.151,42.1583,42.0999,42.1072,71500.0
2013-04-24 14:20:00,57.7,57.71,57.66,57.71,53100.0,42.1072,42.1145,42.078,42.1145,53100.0
2013-04-24 14:30:00,57.71,57.75,57.68,57.75,34400.0,42.1145,42.1437,42.0926,42.1437,34400.0
2013-04-24 14:40:00,57.74,57.76,57.7,57.71,42000.0,42.1364,42.151,42.1072,42.1145,42000.0
2013-04-24 14:50:00,57.7,57.74,57.68,57.7,101700.0,42.1072,42.1364,42.0926,42.1072,101700.0
2013-04-24 15:00:00,57.7,57.77,57.7,57.73,65900.0,42.1072,42.1583,42.1072,42.1291,65900.0
2013-04-24 15:10:00,57.73,57.74,57.68,57.68,51500.0,42.1291,42.1364,42.0926,42.0926,51500.0
2013-04-24 15:20:00,57.69,57.69,57.62,57.65,119200.0,42.0999,42.0999,42.0488,42.0707,119200.0
2013-04-24 15:30:00,57.66,57.66,57.58,57.59,107900.0,42.078,42.078,42.0196,42.0269,107900.0
2013-04-24 15:40:00,57.59,57.64,57.56,57.59,176500.0,42.0269,42.0634,42.005,42.0269,176500.0
2013-04-24 15:50:00,57.59,57.62,57.53,57.56,309800.0,42.0269,42.0488,41.9831,42.005,309800.0
2013-04-25 09:30:00,57.85,57.93,57.73,57.91,91900.0,42.2166,42.275,42.1291,42.2604,91900.0
2013-04-25 09:40:00,57.93,57.95,57.68,57.68,104700.0,42.275,42.2896,42.0926,42.0926,104700.0
2013-04-25 09:50:00,57.68,57.96,57.68,57.92,91000.0,42.0926,42.2969,42.0926,42.2677,91000.0
2013-04-25 10:00:00,57.92,58.12,57.9,58.1,139500.0,42.2677,42.4137,42.2531,42.3991,139500.0
2013-04-25 10:10:00,58.09,58.1,58.0,58.01,70200.0,42.3918,42.3991,42.3261,42.3334,70200.0
2013-04-25 10:20:00,58.02,58.2,58.0,58.17,72400.0,42.3407,42.4721,42.3261,42.4502,72400.0
2013-04-25 10:30:00,58.16,58.18,58.09,58.1,65700.0,42.4429,42.4575,42.3918,42.3991,65700.0
2013-04-25 10:40:00,58.11,58.26,58.11,58.24,130700.0,42.4064,42.5158,42.4064,42.5012,130700.0
2013-04-25 10:50:00,58.23,58.32,58.22,58.23,67200.0,42.4939,42.5596,42.4866,42.4939,67200.0
2013-04-25 11:00:00,58.23,58.26,58.17,58.18,60400.0,42.4939,42.5158,42.4502,42.4575,60400.0
2013-04-25 11:10:00,58.18,58.2,58.08,58.11,52300.0,42.4575,42.4721,42.3845,42.4064,52300.0
2013-04-25 11:20:00,58.12,58.13,58.06,58.11,73700.0,42.4137,42.421,42.3699,42.4064,73700.0
2013-04-25 11:30:00,58.11,58.14,58.08,58.1,51600.0,42.4064,42.4283,42.3845,42.3991,51600.0
2013-04-25 11:40:00,58.1,58.14,58.09,58.12,27300.0,42.3991,42.4283,42.3918,42.4137,27300.0
2013-04-25 11:50:00,58.12,58.14,58.07,58.08,60500.0,42.4137,42.4283,42.3772,42.3845,60500.0
2013-04-25 12:00:00,58.08,58.12,58.05,58.11,50700.0,42.3845,42.4137,42.3626,42.4064,50700.0
2013-04-25 12:10:00,58.1,58.17,58.1,58.1,26800.0,42.3991,42.4502,42.3991,42.3991,26800.0
2013-04-25 12:20:00,58.09,58.16,58.08,58.16,36900.0,42.3918,42.4429,42.3845,42.4429,36900.0
2013-04-25 12:30:00,58.16,58.19,58.14,58.18,50000.0,42.4429,42.4648,42.4283,42.4575,50000.0
2013-04-25 12:40:00,58.18,58.2,58.13,58.14,62000.0,42.4575,42.4721,42.421,42.4283,62000.0
2013-04-25 12:50:00,58.14,58.18,58.11,58.18,59700.0,42.4283,42.4575,42.4064,42.4575,59700.0
2013-04-25 13:00:00,58.17,58.17,58.11,58.13,38100.0,42.4502,42.4502,42.4064,42.421,38100.0
2013-04-25 13:10:00,58.12,58.27,58.12,58.26,50300.0,42.4137,42.5231,42.4137,42.5158,50300.0
2013-04-25 13:20:00,58.25,58.28,58.23,58.27,38700.0,42.5085,42.5304,42.4939,42.5231,38700.0
2013-04-25 13:30:00,58.26,58.28,58.24,58.25,31300.0,42.5158,42.5304,42.5012,42.5085,31300.0
2013-04-25 13:40:00,58.24,58.28,58.22,58.28,91900.0,42.5012,42.5304,42.4866,42.5304,91900.0
2013-04-25 13:50:00,58.28,58.33,58.26,58.32,54800.0,42.5304,42.5669,42.5158,42.5596,54800.0
2013-04-25 14:00:00,58.31,58.31,58.28,58.3,98600.0,42.5523,42.5523,42.5304,42.545,98600.0
2013-04-25 14:10:00,58.3,58.31,58.23,58.24,57200.0,42.545,42.5523,42.4939,42.5012,57200.0
2013-04-25 14:20:00,58.24,58.28,58.23,58.24,34900.0,42.5012,42.5304,42.4939,42.5012,34900.0
2013-04-25 14:30:00,58.24,58.25,58.19,58.24,40800.0,42.5012,42.5085,42.4648,42.5012,40800.0
2013-04-25 14:40:00,58.25,58.27,58.17,58.17,82000.0,42.5085,42.5231,42.4502,42.4502,82000.0
2013-04-25 14:50:00,58.18,58.18,58.11,58.12,72400.0,42.4575,42.4575,42.4064,42.4137,72400.0
2013-04-25 15:00:00,58.13,58.13,57.95,57.98,2107500.0,42.421,42.421,42.2896,42.3115,2107500.0
2013-04-25 15:10:00,57.98,58.06,57.9,58.0,272300.0,42.3115,42.3699,42.2531,42.3261,272300.0
2013-04-25 15:20:00,58.0,58.01,57.93,58.01,197200.0,42.3261,42.3334,42.275,42.3334,197200.0
2013-04-25 15:30:00,58.01,58.01,57.91,57.95,283700.0,42.3334,42.3334,42.2604,42.2896,283700.0
2013-04-25 15:40:00,57.94,58.05,57.94,58.05,214500.0,42.2823,42.3626,42.2823,42.3626,214500.0
2013-04-25 15:50:00,58.04,58.05,57.88,57.95,500100.0,42.3553,42.3626,42.2385,42.2896,500100.0
2013-04-26 09:30:00,57.85,58.2,57.85,57.91,121800.0,42.2166,42.4721,42.2166,42.2604,121800.0
2013-04-26 09:40:00,57.93,58.02,57.88,57.93,86400.0,42.275,42.3407,42.2385,42.275,86400.0
2013-04-26 09:50:00,57.94,58.09,57.94,58.07,80000.0,42.2823,42.3918,42.2823,42.3772,80000.0
2013-04-26 10:00:00,58.07,58.08,57.95,57.96,62700.0,42.3772,42.3845,42.2896,42.2969,62700.0
2013-04-26 10:10:00,57.96,58.02,57.83,57.95,93400.0,42.2969,42.3407,42.202,42.2896,93400.0
2013-04-26 10:20:00,57.94,58.02,57.88,58.01,62300.0,42.2823,42.3407,42.2385,42.3334,62300.0
2013-04-26 10:30:00,58.01,58.01,57.9,57.93,74000.0,42.3334,42.3334,42.2531,42.275,74000.0
2013-04-26 10:40:00,57.93,57.99,57.89,57.97,51700.0,42.275,42.3188,42.2458,42.3042,51700.0
2013-04-26 10:50:00,57.97,57.98,57.84,57.91,108200.0,42.3042,42.3115,42.2093,42.2604,108200.0
2013-04-26 11:00:00,57.9,57.94,57.83,57.86,82000.0,42.2531,42.2823,42.202,42.2239,82000.0
2013-04-26 11:10:00,57.86,57.89,57.82,57.86,69800.0,42.2239,42.2458,42.1947,42.2239,69800.0
2013-04-26 11:20:00,57.86,57.88,57.8,57.84,44200.0,42.2239,42.2385,42.1801,42.2093,44200.0
2013-04-26 11:30:00,57.85,57.85,57.8,57.83,48500.0,42.2166,42.2166,42.1801,42.202,48500.0
2013-04-26 11:40:00,57.83,57.84,57.65,57.67,109100.0,42.202,42.2093,42.0707,42.0853,109100.0
2013-04-26 11:50:00,57.67,57.76,57.64,57.75,169600.0,42.0853,42.151,42.0634,42.1437,169600.0
2013-04-26 12:00:00,57.74,57.77,57.72,57.73,66300.0,42.1364,42.1583,42.1218,42.1291,66300.0
2013-04-26 12:10:00,57.74,57.76,57.72,57.73,67100.0,42.1364,42.151,42.1218,42.1291,67100.0
2013-04-26 12:20:00,57.72,57.73,57.68,57.69,58200.0,42.1218,42.1291,42.0926,42.0999,58200.0
2013-04-26 12:30:00,57.69,57.71,57.68,57.69,64900.0,42.0999,42.1145,42.0926,42.0999,64900.0
2013-04-26 12:40:00,57.69,57.72,57.67,57.7,43200.0,42.0999,42.1218,42.0853,42.1072,43200.0
2013-04-26 12:50:00,57.7,57.75,57.7,57.73,41000.0,42.1072,42.1437,42.1072,42.1291,41000.0
2013-04-26 13:00:00,57.72,57.74,57.69,57.72,53300.0,42.1218,42.1364,42.0999,42.1218,53300.0
2013-04-26 13:10:00,57.72,57.79,57.72,57.79,24300.0,42.1218,42.1728,42.1218,42.1728,24300.0
2013-04-26 13:20:00,57.78,57.87,57.78,57.86,77900.0,42.1656,42.2312,42.1656,42.2239,77900.0
2013-04-26 13:30:00,57.87,57.9,57.83,57.83,40300.0,42.2312,42.2531,42.202,42.202,40300.0
2013-04-26 13:40:00,57.83,57.93,57.83,57.9,66200.0,42.202,42.275,42.202,42.2531,66200.0
2013-04-26 13:50:00,57.9,57.93,57.84,57.85,137600.0,42.2531,42.275,42.2093,42.2166,137600.0
2013-04-26 14:00:00,57.85,57.85,57.77,57.77,69300.0,42.2166,42.2166,42.1583,42.1583,69300.0
2013-04-26 14:10:00,57.78,57.79,57.75,57.76,45700.0,42.1656,42.1728,42.1437,42.151,45700.0
2013-04-26 14:20:00,57.76,57.78,57.72,57.73,50100.0,42.151,42.1656,42.1218,42.1291,50100.0
2013-04-26 14:30:00,57.73,57.73,57.66,57.69,89600.0,42.1291,42.1291,42.078,42.0999,89600.0
2013-04-26 14:40:00,57.7,57.76,57.7,57.76,56800.0,42.1072,42.151,42.1072,42.151,56800.0
2013-04-26 14:50:00,57.77,57.77,57.73,57.74,47300.0,42.1583,42.1583,42.1291,42.1364,47300.0
2013-04-26 15:00:00,57.74,57.84,57.73,57.83,86800.0,42.1364,42.2093,42.1291,42.202,86800.0
2013-04-26 15:10:00,57.83,57.84,57.77,57.77,65100.0,42.202,42.2093,42.1583,42.1583,65100.0
2013-04-26 15:20:00,57.77,57.86,57.76,57.86,57300.0,42.1583,42.2239,42.151,42.2239,57300.0
2013-04-26 15:30:00,57.86,57.86,57.79,57.8,149000.0,42.2239,42.2239,42.1728,42.1801,149000.0
2013-04-26 15:40:00,57.79,57.84,57.77,57.81,188700.0,42.1728,42.2093,42.1583,42.1874,188700.0
2013-04-26 15:50:00,57.81,57.83,57.73,57.74,426900.0,42.1874,42.202,42.1291,42.1364,426900.0
2013-04-29 09:30:00,57.96,58.0,57.54,57.65,121400.0,42.2969,42.3261,41.9904,42.0707,121400.0
2013-04-29 09:40:00,57.65,57.71,57.64,57.71,62500.0,42.0707,42.1145,42.0634,42.1145,62500.0
2013-04-29 09:50:00,57.69,57.7,57.55,57.56,52000.0,42.0999,42.1072,41.9977,42.005,52000.0
2013-04-29 10:00:00,57.56,57.62,57.51,57.6,73600.0,42.005,42.0488,41.9685,42.0342,73600.0
2013-04-29 10:10:00,57.6,57.65,57.58,57.61,70400.0,42.0342,42.0707,42.0196,42.0415,70400.0
2013-04-29 10:20:00,57.61,57.76,57.61,57.75,34900.0,42.0415,42.151,42.0415,42.1437,34900.0
2013-04-29 10:30:00,57.75,57.76,57.66,57.66,60600.0,42.1437,42.151,42.078,42.078,60600.0
2013-04-29 10:40:00,57.67,57.7,57.63,57.7,56000.0,42.0853,42.1072,42.0561,42.1072,56000.0
2013-04-29 10:50:00,57.7,57.7,57.56,57.57,63700.0,42.1072,42.1072,42.005,42.0123,63700.0
2013-04-29 11:00:00,57.58,57.58,57.5,57.51,84200.0,42.0196,42.0196,41.9612,41.9685,84200.0
2013-04-29 11:10:00,57.52,57.52,57.43,57.48,78100.0,41.9758,41.9758,41.9101,41.9466,78100.0
2013-04-29 11:20:00,57.47,57.47,57.41,57.45,61600.0,41.9393,41.9393,41.8955,41.9247,61600.0
2013-04-29 11:30:00,57.44,57.47,57.37,57.37,59700.0,41.9174,41.9393,41.8663,41.8663,59700.0
2013-04-29 11:40:00,57.37,57.42,57.37,57.42,60400.0,41.8663,41.9028,41.8663,41.9028,60400.0
2013-04-29 11:50:00,57.41,57.41,57.37,57.4,52100.0,41.8955,41.8955,41.8663,41.8882,52100.0
2013-04-29 12:00:00,57.41,57.43,57.39,57.42,128500.0,41.8955,41.9101,41.8809,41.9028,128500.0
2013-04-29 12:10:00,57.42,57.48,57.39,57.48,75000.0,41.9028,41.9466,41.8809,41.9466,75000.0
2013-04-29 12:20:00,57.48,57.53,57.47,57.5,64900.0,41.9466,41.9831,41.9393,41.9612,64900.0
2013-04-29 12:30:00,57.51,57.52,57.46,57.51,90300.0,41.9685,41.9758,41.932,41.9685,90300.0
2013-04-29 12:40:00,57.52,57.54,57.49,57.52,49100.0,41.9758,41.9904,41.9539,41.9758,49100.0
2013-04-29 12:50:00,57.52,57.53,57.46,57.46,37100.0,41.9758,41.9831,41.932,41.932,37100.0
2013-04-29 13:00:00,57.47,57.5,57.42,57.43,74400.0,41.9393,41.9612,41.9028,41.9101,74400.0
2013-04-29 13:10:00,57.44,57.45,57.38,57.41,113700.0,41.9174,41.9247,41.8736,41.8955,113700.0
2013-04-29 13:20:00,57.42,57.42,57.38,57.4,82500.0,41.9028,41.9028,41.8736,41.8882,82500.0
2013-04-29 13:30:00,57.4,57.41,57.39,57.41,65100.0,41.8882,41.8955,41.8809,41.8955,65100.0
2013-04-29 13:40:00,57.4,57.49,57.4,57.49,61100.0,41.8882,41.9539,41.8882,41.9539,61100.0
2013-04-29 13:50:00,57.49,57.49,57.47,57.48,48200.0,41.9539,41.9539,41.9393,41.9466,48200.0
2013-04-29 14:00:00,57.48,57.49,57.45,57.48,62700.0,41.9466,41.9539,41.9247,41.9466,62700.0
2013-04-29 14:10:00,57.48,57.5,57.43,57.43,115400.0,41.9466,41.9612,41.9101,41.9101,115400.0
2013-04-29 14:20:00,57.44,57.46,57.44,57.45,37600.0,41.9174,41.932,41.9174,41.9247,37600.0
2013-04-29 14:30:00,57.45,57.52,57.45,57.51,109500.0,41.9247,41.9758,41.9247,41.9685,109500.0
2013-04-29 14:40:00,57.5,57.52,57.46,57.47,65300.0,41.9612,41.9758,41.932,41.9393,65300.0
2013-04-29 14:50:00,57.47,57.47,57.45,57.45,36700.0,41.9393,41.9393,41.9247,41.9247,36700.0
2013-04-29 15:00:00,57.46,57.46,57.42,57.46,128600.0,41.932,41.932,41.9028,41.932,128600.0
2013-04-29 15:10:00,57.46,57.48,57.43,57.48,247600.0,41.932,41.9466,41.9101,41.9466,247600.0
2013-04-29 15:20:00,57.48,57.52,57.46,57.52,72000.0,41.9466,41.9758,41.932,41.9758,72000.0
2013-04-29 15:30:00,57.51,57.6,57.5,57.54,151400.0,41.9685,42.0342,41.9612,41.9904,151400.0
2013-04-29 15:40:00,57.55,57.59,57.48,57.48,310700.0,41.9977,42.0269,41.9466,41.9466,310700.0
2013-04-29 15:50:00,57.49,57.52,57.41,57.43,299100.0,41.9539,41.9758,41.8955,41.9101,299100.0
2013-04-30 09:30:00,57.55,57.69,57.48,57.57,227900.0,41.9977,42.0999,41.9466,42.0123,227900.0
2013-04-30 09:40:00,57.58,57.71,57.49,57.7,225000.0,42.0196,42.1145,41.9539,42.1072,225000.0
2013-04-30 09:50:00,57.69,57.7,57.52,57.57,80500.0,42.0999,42.1072,41.9758,42.0123,80500.0
2013-04-30 10:00:00,57.59,57.68,57.53,57.57,130000.0,42.0269,42.0926,41.9831,42.0123,130000.0
2013-04-30 10:10:00,57.57,57.59,57.45,57.5,108400.0,42.0123,42.0269,41.9247,41.9612,108400.0
2013-04-30 10:20:00,57.51,57.57,57.48,57.55,77500.0,41.9685,42.0123,41.9466,41.9977,77500.0
2013-04-30 10:30:00,57.55,57.74,57.54,57.74,104500.0,41.9977,42.1364,41.9904,42.1364,104500.0
2013-04-30 10:40:00,57.73,57.75,57.63,57.71,126800.0,42.1291,42.1437,42.0561,42.1145,126800.0
2013-04-30 10:50:00,57.71,57.76,57.68,57.7,196800.0,42.1145,42.151,42.0926,42.1072,196800.0
2013-04-30 11:00:00,57.71,57.73,57.64,57.67,77600.0,42.1145,42.1291,42.0634,42.0853,77600.0
2013-04-30 11:10:00,57.66,57.67,57.52,57.54,67400.0,42.078,42.0853,41.9758,41.9904,67400.0
2013-04-30 11:20:00,57.55,57.66,57.54,57.65,47700.0,41.9977,42.078,41.9904,42.0707,47700.0
2013-04-30 11:30:00,57.66,57.76,57.65,57.75,90100.0,42.078,42.151,42.0707,42.1437,90100.0
2013-04-30 11:40:00,57.76,57.77,57.72,57.74,59100.0,42.151,42.1583,42.1218,42.1364,59100.0
2013-04-30 11:50:00,57.74,57.8,57.73,57.75,74600.0,42.1364,42.1801,42.1291,42.1437,74600.0
2013-04-30 12:00:00,57.76,57.76,57.71,57.72,44500.0,42.151,42.151,42.1145,42.1218,44500.0
2013-04-30 12:10:00,57.72,57.74,57.66,57.69,24400.0,42.1218,42.1364,42.078,42.0999,24400.0
2013-04-30 12:20:00,57.69,57.76,57.68,57.74,44000.0,42.0999,42.151,42.0926,42.1364,44000.0
2013-04-30 12:30:00,57.74,57.75,57.69,57.72,37800.0,42.1364,42.1437,42.0999,42.1218,37800.0
2013-04-30 12:40:00,57.72,57.8,57.71,57.8,63000.0,42.1218,42.1801,42.1145,42.1801,63000.0
2013-04-30 12:50:00,57.8,57.84,57.78,57.83,91200.0,42.1801,42.2093,42.1656,42.202,91200.0
2013-04-30 13:00:00,57.83,57.85,57.79,57.85,198500.0,42.202,42.2166,42.1728,42.2166,198500.0
2013-04-30 13:10:00,57.84,57.84,57.78,57.82,90300.0,42.2093,42.2093,42.1656,42.1947,90300.0
2013-04-30 13:20:00,57.83,57.9,57.82,57.9,192200.0,42.202,42.2531,42.1947,42.2531,192200.0
2013-04-30 13:30:00,57.9,57.94,57.88,57.94,93900.0,42.2531,42.2823,42.2385,42.2823,93900.0
2013-04-30 13:40:00,57.94,58.0,57.94,58.0,81200.0,42.2823,42.3261,42.2823,42.3261,81200.0
2013-04-30 13:50:00,58.0,58.02,57.99,58.02,111200.0,42.3261,42.3407,42.3188,42.3407,111200.0
2013-04-30 14:00:00,58.02,58.02,57.99,58.01,189200.0,42.3407,42.3407,42.3188,42.3334,189200.0
2013-04-30 14:10:00,58.0,58.03,58.0,58.01,77700.0,42.3261,42.348,42.3261,42.3334,77700.0
2013-04-30 14:20:00,58.01,58.03,57.99,58.03,107200.0,42.3334,42.348,42.3188,42.348,107200.0
2013-04-30 14:30:00,58.03,58.03,57.97,57.97,184200.0,42.348,42.348,42.3042,42.3042,184200.0
2013-04-30 14:40:00,57.97,58.0,57.96,57.99,95100.0,42.3042,42.3261,42.2969,42.3188,95100.0
2013-04-30 14:50:00,58.0,58.07,57.99,58.06,136600.0,42.3261,42.3772,42.3188,42.3699,136600.0
2013-04-30 15:00:00,58.05,58.08,58.03,58.08,273000.0,42.3626,42.3845,42.348,42.3845,273000.0
2013-04-30 15:10:00,58.08,58.12,58.08,58.1,263400.0,42.3845,42.4137,42.3845,42.3991,263400.0
2013-04-30 15:20:00,58.1,58.14,58.09,58.12,200900.0,42.3991,42.4283,42.3918,42.4137,200900.0
2013-04-30 15:30:00,58.12,58.13,58.09,58.1,330100.0,42.4137,42.421,42.3918,42.3991,330100.0
2013-04-30 15:40:00,58.1,58.17,58.1,58.12,303900.0,42.3991,42.4502,42.3991,42.4137,303900.0
2013-04-30 15:50:00,58.12,58.27,58.09,58.19,885300.0,42.4137,42.5231,42.3918,42.4648,885300.0
2013-05-01 09:30:00,58.97,59.25,58.75,58.85,798200.0,43.034,43.2383,42.8734,42.9464,798200.0
2013-05-01 09:40:00,58.85,58.93,58.77,58.89,339300.0,42.9464,43.0048,42.888,42.9756,339300.0
2013-05-01 09:50:00,58.89,59.08,58.78,58.92,348500.0,42.9756,43.1142,42.8953,42.9975,348500.0
2013-05-01 10:00:00,58.93,58.96,58.61,58.61,300700.0,43.0048,43.0267,42.7713,42.7713,300700.0
2013-05-01 10:10:00,58.61,58.78,58.56,58.67,301000.0,42.7713,42.8953,42.7348,42.815,301000.0
2013-05-01 10:20:00,58.66,58.75,58.58,58.7,247600.0,42.8077,42.8734,42.7494,42.8369,247600.0
2013-05-01 10:30:00,58.71,58.73,58.54,58.64,137000.0,42.8442,42.8588,42.7202,42.7931,137000.0
2013-05-01 10:40:00,58.63,58.74,58.61,58.71,171700.0,42.7858,42.8661,42.7713,42.8442,171700.0
2013-05-01 10:50:00,58.71,58.79,58.65,58.65,114400.0,42.8442,42.9026,42.8004,42.8004,114400.0
2013-05-01 11:00:00,58.65,58.72,58.62,58.67,121800.0,42.8004,42.8515,42.7785,42.815,121800.0
2013-05-01 11:10:00,58.67,58.7,58.61,58.7,73900.0,42.815,42.8369,42.7713,42.8369,73900.0
2013-05-01 11:20:00,58.7,58.87,58.69,58.8,108400.0,42.8369,42.961,42.8296,42.9099,108400.0
2013-05-01 11:30:00,58.82,58.95,58.8,58.93,375600.0,42.9245,43.0194,42.9099,43.0048,375600.0
2013-05-01 11:40:00,58.93,58.96,58.89,58.94,258500.0,43.0048,43.0267,42.9756,43.0121,258500.0
2013-05-01 11:50:00,58.94,59.01,58.91,58.99,196700.0,43.0121,43.0632,42.9902,43.0486,196700.0
2013-05-01 12:00:00,58.98,58.98,58.88,58.89,65400.0,43.0413,43.0413,42.9683,42.9756,65400.0
2013-05-01 12:10:00,58.88,58.91,58.85,58.86,47600.0,42.9683,42.9902,42.9464,42.9537,47600.0
2013-05-01 12:20:00,58.87,58.9,58.77,58.82,53300.0,42.961,42.9829,42.888,42.9245,53300.0
2013-05-01 12:30:00,58.82,58.88,58.81,58.85,69500.0,42.9245,42.9683,42.9172,42.9464,69500.0
2013-05-01 12:40:00,58.85,58.9,58.85,58.9,44200.0,42.9464,42.9829,42.9464,42.9829,44200.0
2013-05-01 12:50:00,58.89,58.91,58.81,58.89,154000.0,42.9756,42.9902,42.9172,42.9756,154000.0
2013-05-01 13:00:00,58.87,58.9,58.82,58.83,130900.0,42.961,42.9829,42.9245,42.9318,130900.0
2013-05-01 13:10:00,58.82,58.86,58.66,58.72,102100.0,42.9245,42.9537,42.8077,42.8515,102100.0
2013-05-01 13:20:00,58.72,58.84,58.7,58.84,73400.0,42.8515,42.9391,42.8369,42.9391,73400.0
2013-05-01 13:30:00,58.83,58.85,58.65,58.65,66100.0,42.9318,42.9464,42.8004,42.8004,66100.0
2013-05-01 13:40:00,58.65,58.76,58.63,58.74,97900.0,42.8004,42.8807,42.7858,42.8661,97900.0
2013-05-01 13:50:00,58.73,58.82,58.69,58.75,95700.0,42.8588,42.9245,42.8296,42.8734,95700.0
2013-05-01 14:00:00,58.75,58.92,58.68,58.9,95000.0,42.8734,42.9975,42.8223,42.9829,95000.0
2013-05-01 14:10:00,58.89,58.9,58.7,58.79,84800.0,42.9756,42.9829,42.8369,42.9026,84800.0
2013-05-01 14:20:00,58.78,58.97,58.78,58.9,304100.0,42.8953,43.034,42.8953,42.9829,304100.0
2013-05-01 14:30:00,58.89,58.9,58.71,58.71,100600.0,42.9756,42.9829,42.8442,42.8442,100600.0
2013-05-01 14:40:00,58.7,58.71,58.6,58.69,99400.0,42.8369,42.8442,42.764,42.8296,99400.0
2013-05-01 14:50:00,58.68,58.79,58.64,58.7,72500.0,42.8223,42.9026,42.7931,42.8369,72500.0
2013-05-01 15:00:00,58.71,58.77,58.62,58.76,354500.0,42.8442,42.888,42.7785,42.8807,354500.0
2013-05-01 15:10:00,58.75,58.75,58.7,58.72,181100.0,42.8734,42.8734,42.8369,42.8515,181100.0
2013-05-01 15:20:00,58.71,58.74,58.68,58.74,244600.0,42.8442,42.8661,42.8223,42.8661,244600.0
2013-05-01 15:30:00,58.74,58.87,58.69,58.71,280300.0,42.8661,42.961,42.8296,42.8442,280300.0
2013-05-01 15:40:00,58.71,58.74,58.61,58.66,311200.0,42.8442,42.8661,42.7713,42.8077,311200.0
2013-05-01 15:50:00,58.66,58.77,58.59,58.75,523700.0,42.8077,42.888,42.7567,42.8734,523700.0
2013-05-02 09:30:00,58.61,58.68,57.89,58.59,468900.0,42.7713,42.8223,42.2458,42.7567,468900.0
2013-05-02 09:40:00,58.59,58.63,58.36,58.36,170600.0,42.7567,42.7858,42.5888,42.5888,170600.0
2013-05-02 09:50:00,58.36,58.54,58.24,58.48,221900.0,42.5888,42.7202,42.5012,42.6764,221900.0
2013-05-02 10:00:00,58.47,58.59,58.42,58.54,274500.0,42.6691,42.7567,42.6326,42.7202,274500.0
2013-05-02 10:10:00,58.54,58.55,58.45,58.48,95300.0,42.7202,42.7275,42.6545,42.6764,95300.0
2013-05-02 10:20:00,58.49,58.55,58.48,58.53,93400.0,42.6837,42.7275,42.6764,42.7129,93400.0
2013-05-02 10:30:00,58.53,58.57,58.48,58.51,156600.0,42.7129,42.7421,42.6764,42.6983,156600.0
2013-05-02 10:40:00,58.52,58.54,58.47,58.5,200800.0,42.7056,42.7202,42.6691,42.691,200800.0
2013-05-02 10:50:00,58.49,58.53,58.45,58.49,194100.0,42.6837,42.7129,42.6545,42.6837,194100.0
2013-05-02 11:00:00,58.48,58.58,58.48,58.57,135200.0,42.6764,42.7494,42.6764,42.7421,135200.0
2013-05-02 11:10:00,58.58,58.76,58.57,58.76,126500.0,42.7494,42.8807,42.7421,42.8807,126500.0
2013-05-02 11:20:00,58.76,58.82,58.74,58.75,104300.0,42.8807,42.9245,42.8661,42.8734,104300.0
2013-05-02 11:30:00,58.74,58.75,58.69,58.71,127600.0,42.8661,42.8734,42.8296,42.8442,127600.0
2013-05-02 11:40:00,58.71,58.79,58.69,58.78,83700.0,42.8442,42.9026,42.8296,42.8953,83700.0
2013-05-02 11:50:00,58.78,58.87,58.78,58.8,128800.0,42.8953,42.961,42.8953,42.9099,128800.0
2013-05-02 12:00:00,58.8,58.88,58.8,58.84,112100.0,42.9099,42.9683,42.9099,42.9391,112100.0
2013-05-02 12:10:00,58.84,58.86,58.8,58.84,83600.0,42.9391,42.9537,42.9099,42.9391,83600.0
2013-05-02 12:20:00,58.84,58.85,58.76,58.78,74000.0,42.9391,42.9464,42.8807,42.8953,74000.0
2013-05-02 12:30:00,58.78,58.79,58.75,58.77,57200.0,42.8953,42.9026,42.8734,42.888,57200.0
2013-05-02 12:40:00,58.77,58.8,58.76,58.8,52100.0,42.888,42.9099,42.8807,42.9099,52100.0
2013-05-02 12:50:00,58.8,58.8,58.77,58.77,60200.0,42.9099,42.9099,42.888,42.888,60200.0
2013-05-02 13:00:00,58.78,58.8,58.72,58.79,89600.0,42.8953,42.9099,42.8515,42.9026,89600.0
2013-05-02 13:10:00,58.79,58.8,58.77,58.79,55300.0,42.9026,42.9099,42.888,42.9026,55300.0
2013-05-02 13:20:00,58.79,58.8,58.74,58.74,81300.0,42.9026,42.9099,42.8661,42.8661,81300.0
2013-05-02 13:30:00,58.75,58.77,58.73,58.73,73600.0,42.8734,42.888,42.8588,42.8588,73600.0
2013-05-02 13:40:00,58.73,58.82,58.73,58.79,112600.0,42.8588,42.9245,42.8588,42.9026,112600.0
2013-05-02 13:50:00,58.79,58.8,58.77,58.8,67600.0,42.9026,42.9099,42.888,42.9099,67600.0
2013-05-02 14:00:00,58.79,58.8,58.77,58.79,81100.0,42.9026,42.9099,42.888,42.9026,81100.0
2013-05-02 14:10:00,58.78,58.92,58.77,58.9,326500.0,42.8953,42.9975,42.888,42.9829,326500.0
2013-05-02 14:20:00,58.89,58.97,58.87,58.97,101200.0,42.9756,43.034,42.961,43.034,101200.0
2013-05-02 14:30:00,58.97,59.05,58.95,59.0,120800.0,43.034,43.0923,43.0194,43.0559,120800.0
2013-05-02 14:40:00,59.0,59.0,58.95,58.97,95400.0,43.0559,43.0559,43.0194,43.034,95400.0
2013-05-02 14:50:00,58.97,58.97,58.89,58.9,101500.0,43.034,43.034,42.9756,42.9829,101500.0
2013-05-02 15:00:00,58.9,58.92,58.86,58.91,154400.0,42.9829,42.9975,42.9537,42.9902,154400.0
2013-05-02 15:10:00,58.91,59.0,58.9,59.0,208800.0,42.9902,43.0559,42.9829,43.0559,208800.0
2013-05-02 15:20:00,59.0,59.02,58.97,59.01,195600.0,43.0559,43.0705,43.034,43.0632,195600.0
2013-05-02 15:30:00,59.0,59.0,58.94,58.96,253200.0,43.0559,43.0559,43.0121,43.0267,253200.0
2013-05-02 15:40:00,58.97,59.0,58.9,58.9,327900.0,43.034,43.0559,42.9829,42.9829,327900.0
2013-05-02 15:50:00,58.91,58.99,58.9,58.94,687900.0,42.9902,43.0486,42.9829,43.0121,687900.0
2013-05-03 09:30:00,59.33,59.37,59.09,59.21,222300.0,43.2967,43.3259,43.1215,43.2091,222300.0
2013-05-03 09:40:00,59.2,59.21,59.07,59.14,162400.0,43.2018,43.2091,43.1069,43.158,162400.0
2013-05-03 09:50:00,59.14,59.14,58.89,58.93,107800.0,43.158,43.158,42.9756,43.0048,107800.0
2013-05-03 10:00:00,58.93,59.01,58.87,58.94,97900.0,43.0048,43.0632,42.961,43.0121,97900.0
2013-05-03 10:10:00,58.93,58.98,58.9,58.91,89800.0,43.0048,43.0413,42.9829,42.9902,89800.0
2013-05-03 10:20:00,58.9,59.04,58.89,59.03,76700.0,42.9829,43.085,42.9756,43.0778,76700.0
2013-05-03 10:30:00,59.03,59.03,58.91,59.01,89400.0,43.0778,43.0778,42.9902,43.0632,89400.0
2013-05-03 10:40:00,59.01,59.01,58.9,58.94,50700.0,43.0632,43.0632,42.9829,43.0121,50700.0
2013-05-03 10:50:00,58.94,58.98,58.9,58.98,62600.0,43.0121,43.0413,42.9829,43.0413,62600.0
2013-05-03 11:00:00,58.98,59.02,58.96,59.01,100100.0,43.0413,43.0705,43.0267,43.0632,100100.0
2013-05-03 11:10:00,59.0,59.03,58.97,58.99,62700.0,43.0559,43.0778,43.034,43.0486,62700.0
2013-05-03 11:20:00,58.98,59.0,58.95,58.99,72500.0,43.0413,43.0559,43.0194,43.0486,72500.0
2013-05-03 11:30:00,58.99,59.01,58.96,58.96,47400.0,43.0486,43.0632,43.0267,43.0267,47400.0
2013-05-03 11:40:00,58.96,59.03,58.96,59.0,104900.0,43.0267,43.0778,43.0267,43.0559,104900.0
2013-05-03 11:50:00,59.0,59.0,58.93,58.93,59000.0,43.0559,43.0559,43.0048,43.0048,59000.0
2013-05-03 12:00:00,58.94,58.94,58.87,58.87,44200.0,43.0121,43.0121,42.961,42.961,44200.0
2013-05-03 12:10:00,58.87,58.92,58.83,58.89,75400.0,42.961,42.9975,42.9318,42.9756,75400.0
2013-05-03 12:20:00,58.9,58.92,58.87,58.91,82300.0,42.9829,42.9975,42.961,42.9902,82300.0
2013-05-03 12:30:00,58.91,58.95,58.89,58.95,38200.0,42.9902,43.0194,42.9756,43.0194,38200.0
2013-05-03 12:40:00,58.94,58.96,58.92,58.96,41300.0,43.0121,43.0267,42.9975,43.0267,41300.0
2013-05-03 12:50:00,58.97,59.0,58.95,58.96,55400.0,43.034,43.0559,43.0194,43.0267,55400.0
2013-05-03 13:00:00,58.97,59.0,58.97,58.97,42700.0,43.034,43.0559,43.034,43.034,42700.0
2013-05-03 13:10:00,58.96,58.98,58.92,58.93,43400.0,43.0267,43.0413,42.9975,43.0048,43400.0
2013-05-03 13:20:00,58.92,58.92,58.88,58.89,53100.0,42.9975,42.9975,42.9683,42.9756,53100.0
2013-05-03 13:30:00,58.89,58.94,58.89,58.9,42700.0,42.9756,43.0121,42.9756,42.9829,42700.0
2013-05-03 13:40:00,58.9,58.91,58.76,58.77,122300.0,42.9829,42.9902,42.8807,42.888,122300.0
2013-05-03 13:50:00,58.76,58.77,58.74,58.77,86900.0,42.8807,42.888,42.8661,42.888,86900.0
2013-05-03 14:00:00,58.76,58.77,58.66,58.71,174400.0,42.8807,42.888,42.8077,42.8442,174400.0
2013-05-03 14:10:00,58.7,58.75,58.68,58.69,50000.0,42.8369,42.8734,42.8223,42.8296,50000.0
2013-05-03 14:20:00,58.7,58.75,58.7,58.74,46800.0,42.8369,42.8734,42.8369,42.8661,46800.0
2013-05-03 14:30:00,58.73,58.74,58.61,58.61,43400.0,42.8588,42.8661,42.7713,42.7713,43400.0
2013-05-03 14:40:00,58.61,58.63,58.5,58.58,119000.0,42.7713,42.7858,42.691,42.7494,119000.0
2013-05-03 14:50:00,58.59,58.67,58.59,58.59,47500.0,42.7567,42.815,42.7567,42.7567,47500.0
2013-05-03 15:00:00,58.59,58.65,58.58,58.6,77900.0,42.7567,42.8004,42.7494,42.764,77900.0
2013-05-03 15:10:00,58.59,58.66,58.57,58.63,107800.0,42.7567,42.8077,42.7421,42.7858,107800.0
2013-05-03 15:20:00,58.63,58.63,58.55,58.59,91700.0,42.7858,42.7858,42.7275,42.7567,91700.0
2013-05-03 15:30:00,58.58,58.63,58.55,58.58,164400.0,42.7494,42.7858,42.7275,42.7494,164400.0
2013-05-03 15:40:00,58.58,58.68,58.52,58.67,188500.0,42.7494,42.8223,42.7056,42.815,188500.0
2013-05-03 15:50:00,58.67,58.67,58.59,58.61,356600.0,42.815,42.815,42.7567,42.7713,356600.0
2013-05-06 09:30:00,58.42,58.5,58.21,58.31,202700.0,42.6326,42.691,42.4793,42.5523,202700.0
2013-05-06 09:40:00,58.3,58.38,58.13,58.13,180900.0,42.545,42.6034,42.421,42.421,180900.0
2013-05-06 09:50:00,58.13,58.18,57.85,57.99,172100.0,42.421,42.4575,42.2166,42.3188,172100.0
2013-05-06 10:00:00,57.99,58.13,57.99,58.13,116800.0,42.3188,42.421,42.3188,42.421,116800.0
2013-05-06 10:10:00,58.12,58.12,58.03,58.03,152300.0,42.4137,42.4137,42.348,42.348,152300.0
2013-05-06 10:20:00,58.04,58.08,57.95,58.02,178900.0,42.3553,42.3845,42.2896,42.3407,178900.0
2013-05-06 10:30:00,58.02,58.1,57.95,57.98,131500.0,42.3407,42.3991,42.2896,42.3115,131500.0
2013-05-06 10:40:00,57.99,58.0,57.83,57.89,138200.0,42.3188,42.3261,42.202,42.2458,138200.0
2013-05-06 10:50:00,57.89,57.96,57.87,57.9,103600.0,42.2458,42.2969,42.2312,42.2531,103600.0
2013-05-06 11:00:00,57.9,57.93,57.76,57.77,110900.0,42.2531,42.275,42.151,42.1583,110900.0
2013-05-06 11:10:00,57.77,57.8,57.72,57.72,143900.0,42.1583,42.1801,42.1218,42.1218,143900.0
2013-05-06 11:20:00,57.72,57.78,57.68,57.75,137200.0,42.1218,42.1656,42.0926,42.1437,137200.0
2013-05-06 11:30:00,57.75,57.79,57.7,57.72,105500.0,42.1437,42.1728,42.1072,42.1218,105500.0
2013-05-06 11:40:00,57.72,57.72,57.65,57.71,115500.0,42.1218,42.1218,42.0707,42.1145,115500.0
2013-05-06 11:50:00,57.71,57.72,57.66,57.7,82600.0,42.1145,42.1218,42.078,42.1072,82600.0
2013-05-06 12:00:00,57.7,57.72,57.66,57.66,83100.0,42.1072,42.1218,42.078,42.078,83100.0
2013-05-06 12:10:00,57.66,57.69,57.64,57.64,136700.0,42.078,42.0999,42.0634,42.0634,136700.0
2013-05-06 12:20:00,57.64,57.65,57.58,57.6,109300.0,42.0634,42.0707,42.0196,42.0342,109300.0
2013-05-06 12:30:00,57.6,57.73,57.59,57.7,70200.0,42.0342,42.1291,42.0269,42.1072,70200.0
2013-05-06 12:40:00,57.69,57.71,57.66,57.69,99600.0,42.0999,42.1145,42.078,42.0999,99600.0
2013-05-06 12:50:00,57.69,57.7,57.63,57.7,108500.0,42.0999,42.1072,42.0561,42.1072,108500.0
2013-05-06 13:00:00,57.7,57.71,57.64,57.65,91200.0,42.1072,42.1145,42.0634,42.0707,91200.0
2013-05-06 13:10:00,57.65,57.66,57.63,57.64,61000.0,42.0707,42.078,42.0561,42.0634,61000.0
2013-05-06 13:20:00,57.63,57.66,57.62,57.65,70700.0,42.0561,42.078,42.0488,42.0707,70700.0
2013-05-06 13:30:00,57.65,57.69,57.62,57.67,107000.0,42.0707,42.0999,42.0488,42.0853,107000.0
2013-05-06 13:40:00,57.66,57.68,57.63,57.64,87200.0,42.078,42.0926,42.0561,42.0634,87200.0
2013-05-06 13:50:00,57.65,57.73,57.63,57.73,78800.0,42.0707,42.1291,42.0561,42.1291,78800.0
2013-05-06 14:00:00,57.73,57.8,57.73,57.79,155100.0,42.1291,42.1801,42.1291,42.1728,155100.0
2013-05-06 14:10:00,57.79,57.9,57.78,57.9,56800.0,42.1728,42.2531,42.1656,42.2531,56800.0
2013-05-06 14:20:00,57.9,57.97,57.9,57.96,97900.0,42.2531,42.3042,42.2531,42.2969,97900.0
2013-05-06 14:30:00,57.96,57.97,57.89,57.89,83900.0,42.2969,42.3042,42.2458,42.2458,83900.0
2013-05-06 14:40:00,57.89,58.0,57.89,58.0,105900.0,42.2458,42.3261,42.2458,42.3261,105900.0
2013-05-06 14:50:00,58.0,58.05,57.96,58.02,167000.0,42.3261,42.3626,42.2969,42.3407,167000.0
2013-05-06 15:00:00,58.02,58.05,58.0,58.02,117600.0,42.3407,42.3626,42.3261,42.3407,117600.0
2013-05-06 15:10:00,58.03,58.03,57.96,57.97,61500.0,42.348,42.348,42.2969,42.3042,61500.0
2013-05-06 15:20:00,57.97,58.01,57.92,57.95,120100.0,42.3042,42.3334,42.2677,42.2896,120100.0
2013-05-06 15:30:00,57.95,57.99,57.91,57.99,138700.0,42.2896,42.3188,42.2604,42.3188,138700.0
2013-05-06 15:40:00,57.98,58.02,57.91,57.92,144300.0,42.3115,42.3407,42.2604,42.2677,144300.0
2013-05-06 15:50:00,57.92,57.95,57.89,57.94,403900.0,42.2677,42.2896,42.2458,42.2823,403900.0
2013-05-07 09:30:00,57.96,57.96,57.62,57.86,191800.0,42.2969,42.2969,42.0488,42.2239,191800.0
2013-05-07 09:40:00,57.86,58.09,57.85,58.08,196900.0,42.2239,42.3918,42.2166,42.3845,196900.0
2013-05-07 09:50:00,58.08,58.14,58.01,58.1,118400.0,42.3845,42.4283,42.3334,42.3991,118400.0
2013-05-07 10:00:00,58.11,58.14,58.06,58.12,101900.0,42.4064,42.4283,42.3699,42.4137,101900.0
2013-05-07 10:10:00,58.12,58.17,58.08,58.13,90700.0,42.4137,42.4502,42.3845,42.421,90700.0
2013-05-07 10:20:00,58.13,58.18,58.11,58.14,70800.0,42.421,42.4575,42.4064,42.4283,70800.0
2013-05-07 10:30:00,58.14,58.28,58.12,58.27,94900.0,42.4283,42.5304,42.4137,42.5231,94900.0
2013-05-07 10:40:00,58.26,58.27,58.19,58.2,74800.0,42.5158,42.5231,42.4648,42.4721,74800.0
2013-05-07 10:50:00,58.2,58.24,58.17,58.2,45800.0,42.4721,42.5012,42.4502,42.4721,45800.0
2013-05-07 11:00:00,58.2,58.28,58.2,58.27,39400.0,42.4721,42.5304,42.4721,42.5231,39400.0
2013-05-07 11:10:00,58.28,58.34,58.27,58.27,77300.0,42.5304,42.5742,42.5231,42.5231,77300.0
2013-05-07 11:20:00,58.27,58.35,58.26,58.33,54200.0,42.5231,42.5815,42.5158,42.5669,54200.0
2013-05-07 11:30:00,58.33,58.37,58.31,58.34,55200.0,42.5669,42.5961,42.5523,42.5742,55200.0
2013-05-07 11:40:00,58.34,58.35,58.32,58.33,56700.0,42.5742,42.5815,42.5596,42.5669,56700.0
2013-05-07 11:50:00,58.33,58.34,58.26,58.31,79400.0,42.5669,42.5742,42.5158,42.5523,79400.0
2013-05-07 12:00:00,58.31,58.31,58.26,58.28,61800.0,42.5523,42.5523,42.5158,42.5304,61800.0
2013-05-07 12:10:00,58.28,58.35,58.28,58.34,54300.0,42.5304,42.5815,42.5304,42.5742,54300.0
2013-05-07 12:20:00,58.34,58.35,58.34,58.35,58400.0,42.5742,42.5815,42.5742,42.5815,58400.0
2013-05-07 12:30:00,58.35,58.45,58.33,58.44,123100.0,42.5815,42.6545,42.5669,42.6472,123100.0
2013-05-07 12:40:00,58.45,58.49,58.45,58.47,106200.0,42.6545,42.6837,42.6545,42.6691,106200.0
2013-05-07 12:50:00,58.48,58.6,58.47,58.58,133500.0,42.6764,42.764,42.6691,42.7494,133500.0
2013-05-07 13:00:00,58.57,58.6,58.54,58.54,72900.0,42.7421,42.764,42.7202,42.7202,72900.0
2013-05-07 13:10:00,58.54,58.54,58.45,58.47,82900.0,42.7202,42.7202,42.6545,42.6691,82900.0
2013-05-07 13:20:00,58.46,58.54,58.42,58.52,80100.0,42.6618,42.7202,42.6326,42.7056,80100.0
2013-05-07 13:30:00,58.52,58.54,58.45,58.54,51400.0,42.7056,42.7202,42.6545,42.7202,51400.0
2013-05-07 13:40:00,58.54,58.55,58.5,58.52,61200.0,42.7202,42.7275,42.691,42.7056,61200.0
2013-05-07 13:50:00,58.52,58.52,58.46,58.46,79900.0,42.7056,42.7056,42.6618,42.6618,79900.0
2013-05-07 14:00:00,58.46,58.58,58.46,58.54,110200.0,42.6618,42.7494,42.6618,42.7202,110200.0
2013-05-07 14:10:00,58.55,58.56,58.53,58.54,64100.0,42.7275,42.7348,42.7129,42.7202,64100.0
2013-05-07 14:20:00,58.54,58.55,58.49,58.5,118500.0,42.7202,42.7275,42.6837,42.691,118500.0
2013-05-07 14:30:00,58.5,58.51,58.44,58.45,96500.0,42.691,42.6983,42.6472,42.6545,96500.0
2013-05-07 14:40:00,58.45,58.52,58.42,58.52,112100.0,42.6545,42.7056,42.6326,42.7056,112100.0
2013-05-07 14:50:00,58.52,58.52,58.43,58.47,107000.0,42.7056,42.7056,42.6399,42.6691,107000.0
2013-05-07 15:00:00,58.47,58.5,58.44,58.5,92200.0,42.6691,42.691,42.6472,42.691,92200.0
2013-05-07 15:10:00,58.49,58.5,58.44,58.44,83300.0,42.6837,42.691,42.6472,42.6472,83300.0
2013-05-07 15:20:00,58.45,58.46,58.42,58.42,102500.0,42.6545,42.6618,42.6326,42.6326,102500.0
2013-05-07 15:30:00,58.43,58.5,58.42,58.49,128700.0,42.6399,42.691,42.6326,42.6837,128700.0
2013-05-07 15:40:00,58.49,58.49,58.45,58.45,188800.0,42.6837,42.6837,42.6545,42.6545,188800.0
2013-05-07 15:50:00,58.46,58.55,58.44,58.53,468500.0,42.6618,42.7275,42.6472,42.7129,468500.0
2013-05-08 09:30:00,58.69,58.7,58.13,58.14,172500.0,42.8296,42.8369,42.421,42.4283,172500.0
2013-05-08 09:40:00,58.14,58.33,58.12,58.31,113200.0,42.4283,42.5669,42.4137,42.5523,113200.0
2013-05-08 09:50:00,58.31,58.48,58.28,58.48,132300.0,42.5523,42.6764,42.5304,42.6764,132300.0
2013-05-08 10:00:00,58.47,58.59,58.46,58.54,156600.0,42.6691,42.7567,42.6618,42.7202,156600.0
2013-05-08 10:10:00,58.53,58.65,58.51,58.55,216300.0,42.7129,42.8004,42.6983,42.7275,216300.0
2013-05-08 10:20:00,58.54,58.58,58.45,58.53,74100.0,42.7202,42.7494,42.6545,42.7129,74100.0
2013-05-08 10:30:00,58.52,58.66,58.5,58.64,128100.0,42.7056,42.8077,42.691,42.7931,128100.0
2013-05-08 10:40:00,58.63,58.74,58.62,58.67,142900.0,42.7858,42.8661,42.7785,42.815,142900.0
2013-05-08 10:50:00,58.67,58.71,58.64,58.67,162300.0,42.815,42.8442,42.7931,42.815,162300.0
2013-05-08 11:00:00,58.67,58.7,58.6,58.7,94200.0,42.815,42.8369,42.764,42.8369,94200.0
2013-05-08 11:10:00,58.69,58.79,58.69,58.71,120000.0,42.8296,42.9026,42.8296,42.8442,120000.0
2013-05-08 11:20:00,58.72,58.85,58.7,58.84,189200.0,42.8515,42.9464,42.8369,42.9391,189200.0
2013-05-08 11:30:00,58.84,58.85,58.68,58.68,113900.0,42.9391,42.9464,42.8223,42.8223,113900.0
2013-05-08 11:40:00,58.68,58.69,58.6,58.66,110800.0,42.8223,42.8296,42.764,42.8077,110800.0
2013-05-08 11:50:00,58.66,58.68,58.64,58.67,72300.0,42.8077,42.8223,42.7931,42.815,72300.0
2013-05-08 12:00:00,58.65,58.66,58.59,58.61,74200.0,42.8004,42.8077,42.7567,42.7713,74200.0
2013-05-08 12:10:00,58.6,58.6,58.5,58.51,57400.0,42.764,42.764,42.691,42.6983,57400.0
2013-05-08 12:20:00,58.51,58.52,58.49,58.51,98100.0,42.6983,42.7056,42.6837,42.6983,98100.0
2013-05-08 12:30:00,58.52,58.52,58.46,58.46,89800.0,42.7056,42.7056,42.6618,42.6618,89800.0
2013-05-08 12:40:00,58.46,58.47,58.4,58.42,59800.0,42.6618,42.6691,42.618,42.6326,59800.0
2013-05-08 12:50:00,58.42,58.45,58.41,58.45,159000.0,42.6326,42.6545,42.6253,42.6545,159000.0
2013-05-08 13:00:00,58.45,58.5,58.43,58.47,61100.0,42.6545,42.691,42.6399,42.6691,61100.0
2013-05-08 13:10:00,58.46,58.5,58.45,58.48,62800.0,42.6618,42.691,42.6545,42.6764,62800.0
2013-05-08 13:20:00,58.48,58.49,58.4,58.45,112300.0,42.6764,42.6837,42.618,42.6545,112300.0
2013-05-08 13:30:00,58.45,58.51,58.45,58.47,72900.0,42.6545,42.6983,42.6545,42.6691,72900.0
2013-05-08 13:40:00,58.46,58.51,58.45,58.47,66300.0,42.6618,42.6983,42.6545,42.6691,66300.0
2013-05-08 13:50:00,58.47,58.48,58.45,58.45,25700.0,42.6691,42.6764,42.6545,42.6545,25700.0
2013-05-08 14:00:00,58.45,58.51,58.45,58.46,40200.0,42.6545,42.6983,42.6545,42.6618,40200.0
2013-05-08 14:10:00,58.45,58.49,58.42,58.45,125800.0,42.6545,42.6837,42.6326,42.6545,125800.0
2013-05-08 14:20:00,58.45,58.46,58.36,58.37,61800.0,42.6545,42.6618,42.5888,42.5961,61800.0
2013-05-08 14:30:00,58.36,58.37,58.28,58.3,101000.0,42.5888,42.5961,42.5304,42.545,101000.0
2013-05-08 14:40:00,58.29,58.3,58.27,58.28,70100.0,42.5377,42.545,42.5231,42.5304,70100.0
2013-05-08 14:50:00,58.29,58.3,58.26,58.29,66700.0,42.5377,42.545,42.5158,42.5377,66700.0
2013-05-08 15:00:00,58.29,58.3,58.25,58.28,143100.0,42.5377,42.545,42.5085,42.5304,143100.0
2013-05-08 15:10:00,58.28,58.3,58.19,58.24,259800.0,42.5304,42.545,42.4648,42.5012,259800.0
2013-05-08 15:20:00,58.24,58.33,58.24,58.3,128600.0,42.5012,42.5669,42.5012,42.545,128600.0
2013-05-08 15:30:00,58.3,58.32,58.27,58.29,148400.0,42.545,42.5596,42.5231,42.5377,148400.0
2013-05-08 15:40:00,58.28,58.33,58.25,58.29,224300.0,42.5304,42.5669,42.5085,42.5377,224300.0
2013-05-08 15:50:00,58.3,58.3,58.24,58.3,435300.0,42.545,42.545,42.5012,42.545,435300.0
2013-05-09 09:30:00,58.31,58.4,57.9,57.97,166900.0,42.5523,42.618,42.2531,42.3042,166900.0
2013-05-09 09:40:00,57.95,58.22,57.93,58.12,93900.0,42.2896,42.4866,42.275,42.4137,93900.0
2013-05-09 09:50:00,58.12,58.21,58.05,58.09,95800.0,42.4137,42.4793,42.3626,42.3918,95800.0
2013-05-09 10:00:00,58.07,58.07,57.96,57.99,91100.0,42.3772,42.3772,42.2969,42.3188,91100.0
2013-05-09 10:10:00,57.99,58.06,57.93,57.93,68700.0,42.3188,42.3699,42.275,42.275,68700.0
2013-05-09 10:20:00,57.93,57.94,57.77,57.79,92100.0,42.275,42.2823,42.1583,42.1728,92100.0
2013-05-09 10:30:00,57.8,57.83,57.78,57.79,78400.0,42.1801,42.202,42.1656,42.1728,78400.0
2013-05-09 10:40:00,57.79,57.86,57.78,57.8,85800.0,42.1728,42.2239,42.1656,42.1801,85800.0
2013-05-09 10:50:00,57.8,57.81,57.76,57.77,80600.0,42.1801,42.1874,42.151,42.1583,80600.0
2013-05-09 11:00:00,57.77,57.77,57.66,57.67,182300.0,42.1583,42.1583,42.078,42.0853,182300.0
2013-05-09 11:10:00,57.68,57.69,57.65,57.66,70700.0,42.0926,42.0999,42.0707,42.078,70700.0
2013-05-09 11:20:00,57.66,57.66,57.53,57.56,110700.0,42.078,42.078,41.9831,42.005,110700.0
2013-05-09 11:30:00,57.56,57.56,57.5,57.53,145300.0,42.005,42.005,41.9612,41.9831,145300.0
2013-05-09 11:40:00,57.53,57.56,57.39,57.42,289900.0,41.9831,42.005,41.8809,41.9028,289900.0
2013-05-09 11:50:00,57.41,57.47,57.41,57.47,104200.0,41.8955,41.9393,41.8955,41.9393,104200.0
2013-05-09 12:00:00,57.47,57.51,57.45,57.47,108100.0,41.9393,41.9685,41.9247,41.9393,108100.0
2013-05-09 12:10:00,57.48,57.48,57.38,57.38,69600.0,41.9466,41.9466,41.8736,41.8736,69600.0
2013-05-09 12:20:00,57.38,57.38,57.23,57.24,198300.0,41.8736,41.8736,41.7642,41.7715,198300.0
2013-05-09 12:30:00,57.25,57.41,57.24,57.39,117300.0,41.7788,41.8955,41.7715,41.8809,117300.0
2013-05-09 12:40:00,57.39,57.41,57.36,57.36,45500.0,41.8809,41.8955,41.8591,41.8591,45500.0
2013-05-09 12:50:00,57.36,57.5,57.36,57.49,79700.0,41.8591,41.9612,41.8591,41.9539,79700.0
2013-05-09 13:00:00,57.5,57.5,57.47,57.48,68700.0,41.9612,41.9612,41.9393,41.9466,68700.0
2013-05-09 13:10:00,57.49,57.56,57.45,57.54,154800.0,41.9539,42.005,41.9247,41.9904,154800.0
2013-05-09 13:20:00,57.52,57.55,57.48,57.51,158500.0,41.9758,41.9977,41.9466,41.9685,158500.0
2013-05-09 13:30:00,57.5,57.58,57.49,57.55,72900.0,41.9612,42.0196,41.9539,41.9977,72900.0
2013-05-09 13:40:00,57.55,57.6,57.51,57.59,62600.0,41.9977,42.0342,41.9685,42.0269,62600.0
2013-05-09 13:50:00,57.58,57.61,57.54,57.59,70000.0,42.0196,42.0415,41.9904,42.0269,70000.0
2013-05-09 14:00:00,57.59,57.61,57.51,57.51,98000.0,42.0269,42.0415,41.9685,41.9685,98000.0
2013-05-09 14:10:00,57.5,57.57,57.47,57.54,107700.0,41.9612,42.0123,41.9393,41.9904,107700.0
2013-05-09 14:20:00,57.55,57.62,57.5,57.6,95900.0,41.9977,42.0488,41.9612,42.0342,95900.0
2013-05-09 14:30:00,57.61,57.63,57.46,57.49,82500.0,42.0415,42.0561,41.932,41.9539,82500.0
2013-05-09 14:40:00,57.49,57.49,57.34,57.41,141900.0,41.9539,41.9539,41.8445,41.8955,141900.0
2013-05-09 14:50:00,57.4,57.43,57.23,57.24,175200.0,41.8882,41.9101,41.7642,41.7715,175200.0
2013-05-09 15:00:00,57.24,57.32,57.2,57.3,146200.0,41.7715,41.8299,41.7423,41.8153,146200.0
2013-05-09 15:10:00,57.3,57.34,57.23,57.32,113900.0,41.8153,41.8445,41.7642,41.8299,113900.0
2013-05-09 15:20:00,57.32,57.39,57.31,57.36,148100.0,41.8299,41.8809,41.8226,41.8591,148100.0
2013-05-09 15:30:00,57.36,57.41,57.31,57.33,183400.0,41.8591,41.8955,41.8226,41.8372,183400.0
2013-05-09 15:40:00,57.33,57.44,57.28,57.43,321500.0,41.8372,41.9174,41.8007,41.9101,321500.0
2013-05-09 15:50:00,57.43,57.49,57.27,57.48,581000.0,41.9101,41.9539,41.7934,41.9466,581000.0
2013-05-10 09:30:00,57.44,57.89,57.44,57.71,136200.0,41.9174,42.2458,41.9174,42.1145,136200.0
2013-05-10 09:40:00,57.71,57.76,57.57,57.69,81700.0,42.1145,42.151,42.0123,42.0999,81700.0
2013-05-10 09:50:00,57.69,57.85,57.64,57.83,155400.0,42.0999,42.2166,42.0634,42.202,155400.0
2013-05-10 10:00:00,57.84,57.97,57.81,57.86,89900.0,42.2093,42.3042,42.1874,42.2239,89900.0
2013-05-10 10:10:00,57.86,57.86,57.75,57.8,103600.0,42.2239,42.2239,42.1437,42.1801,103600.0
2013-05-10 10:20:00,57.8,57.85,57.78,57.85,71400.0,42.1801,42.2166,42.1656,42.2166,71400.0
2013-05-10 10:30:00,57.84,57.85,57.67,57.69,131400.0,42.2093,42.2166,42.0853,42.0999,131400.0
2013-05-10 10:40:00,57.69,57.71,57.62,57.67,58400.0,42.0999,42.1145,42.0488,42.0853,58400.0
2013-05-10 10:50:00,57.67,57.69,57.61,57.61,57300.0,42.0853,42.0999,42.0415,42.0415,57300.0
2013-05-10 11:00:00,57.62,57.65,57.58,57.62,101300.0,42.0488,42.0707,42.0196,42.0488,101300.0
2013-05-10 11:10:00,57.62,57.62,57.52,57.56,83100.0,42.0488,42.0488,41.9758,42.005,83100.0
2013-05-10 11:20:00,57.56,57.56,57.47,57.53,97100.0,42.005,42.005,41.9393,41.9831,97100.0
2013-05-10 11:30:00,57.54,57.61,57.53,57.61,127300.0,41.9904,42.0415,41.9831,42.0415,127300.0
2013-05-10 11:40:00,57.6,57.6,57.42,57.42,88300.0,42.0342,42.0342,41.9028,41.9028,88300.0
2013-05-10 11:50:00,57.42,57.42,57.23,57.23,176600.0,41.9028,41.9028,41.7642,41.7642,176600.0
2013-05-10 12:00:00,57.23,57.3,57.23,57.29,178000.0,41.7642,41.8153,41.7642,41.808,178000.0
2013-05-10 12:10:00,57.3,57.36,57.28,57.28,128200.0,41.8153,41.8591,41.8007,41.8007,128200.0
2013-05-10 12:20:00,57.27,57.44,57.27,57.41,136200.0,41.7934,41.9174,41.7934,41.8955,136200.0
2013-05-10 12:30:00,57.41,57.5,57.41,57.46,49400.0,41.8955,41.9612,41.8955,41.932,49400.0
2013-05-10 12:40:00,57.46,57.52,57.45,57.5,86600.0,41.932,41.9758,41.9247,41.9612,86600.0
2013-05-10 12:50:00,57.5,57.57,57.5,57.52,69900.0,41.9612,42.0123,41.9612,41.9758,69900.0
2013-05-10 13:00:00,57.52,57.63,57.52,57.6,101800.0,41.9758,42.0561,41.9758,42.0342,101800.0
2013-05-10 13:10:00,57.61,57.7,57.6,57.7,78300.0,42.0415,42.1072,42.0342,42.1072,78300.0
2013-05-10 13:20:00,57.69,57.75,57.69,57.74,107400.0,42.0999,42.1437,42.0999,42.1364,107400.0
2013-05-10 13:30:00,57.74,57.74,57.62,57.67,126800.0,42.1364,42.1364,42.0488,42.0853,126800.0
2013-05-10 13:40:00,57.67,57.72,57.66,57.72,70900.0,42.0853,42.1218,42.078,42.1218,70900.0
2013-05-10 13:50:00,57.72,57.79,57.68,57.7,98900.0,42.1218,42.1728,42.0926,42.1072,98900.0
2013-05-10 14:00:00,57.69,57.75,57.69,57.74,46300.0,42.0999,42.1437,42.0999,42.1364,46300.0
2013-05-10 14:10:00,57.74,57.75,57.64,57.74,114900.0,42.1364,42.1437,42.0634,42.1364,114900.0
2013-05-10 14:20:00,57.75,57.78,57.73,57.76,110000.0,42.1437,42.1656,42.1291,42.151,110000.0
2013-05-10 14:30:00,57.77,57.77,57.7,57.71,67700.0,42.1583,42.1583,42.1072,42.1145,67700.0
2013-05-10 14:40:00,57.7,57.82,57.7,57.81,107100.0,42.1072,42.1947,42.1072,42.1874,107100.0
2013-05-10 14:50:00,57.82,57.85,57.74,57.75,88600.0,42.1947,42.2166,42.1364,42.1437,88600.0
2013-05-10 15:00:00,57.75,57.75,57.71,57.71,51800.0,42.1437,42.1437,42.1145,42.1145,51800.0
2013-05-10 15:10:00,57.71,57.79,57.71,57.77,83500.0,42.1145,42.1728,42.1145,42.1583,83500.0
2013-05-10 15:20:00,57.77,57.82,57.76,57.79,93300.0,42.1583,42.1947,42.151,42.1728,93300.0
2013-05-10 15:30:00,57.79,57.85,57.76,57.84,154900.0,42.1728,42.2166,42.151,42.2093,154900.0
2013-05-10 15:40:00,57.84,58.0,57.84,57.98,335200.0,42.2093,42.3261,42.2093,42.3115,335200.0
2013-05-10 15:50:00,57.97,58.07,57.92,58.02,581200.0,42.3042,42.3772,42.2677,42.3407,581200.0
2013-05-13 09:30:00,57.99,58.17,57.85,58.16,251500.0,42.3188,42.4502,42.2166,42.4429,251500.0
2013-05-13 09:40:00,58.17,58.33,58.09,58.3,209800.0,42.4502,42.5669,42.3918,42.545,209800.0
2013-05-13 09:50:00,58.31,58.33,58.2,58.2,172300.0,42.5523,42.5669,42.4721,42.4721,172300.0
2013-05-13 10:00:00,58.19,58.2,58.07,58.13,138400.0,42.4648,42.4721,42.3772,42.421,138400.0
2013-05-13 10:10:00,58.13,58.19,57.99,58.17,217800.0,42.421,42.4648,42.3188,42.4502,217800.0
2013-05-13 10:20:00,58.16,58.25,58.14,58.18,188800.0,42.4429,42.5085,42.4283,42.4575,188800.0
2013-05-13 10:30:00,58.17,58.28,58.17,58.26,138000.0,42.4502,42.5304,42.4502,42.5158,138000.0
2013-05-13 10:40:00,58.26,58.35,58.17,58.31,75200.0,42.5158,42.5815,42.4502,42.5523,75200.0
2013-05-13 10:50:00,58.32,58.32,58.2,58.21,68600.0,42.5596,42.5596,42.4721,42.4793,68600.0
2013-05-13 11:00:00,58.21,58.26,58.16,58.26,121600.0,42.4793,42.5158,42.4429,42.5158,121600.0
2013-05-13 11:10:00,58.26,58.41,58.23,58.4,105900.0,42.5158,42.6253,42.4939,42.618,105900.0
2013-05-13 11:20:00,58.41,58.52,58.4,58.47,246200.0,42.6253,42.7056,42.618,42.6691,246200.0
2013-05-13 11:30:00,58.46,58.51,58.43,58.47,215200.0,42.6618,42.6983,42.6399,42.6691,215200.0
2013-05-13 11:40:00,58.48,58.69,58.47,58.69,139900.0,42.6764,42.8296,42.6691,42.8296,139900.0
2013-05-13 11:50:00,58.69,58.76,58.61,58.63,205400.0,42.8296,42.8807,42.7713,42.7858,205400.0
2013-05-13 12:00:00,58.62,58.71,58.57,58.69,102400.0,42.7785,42.8442,42.7421,42.8296,102400.0
2013-05-13 12:10:00,58.69,58.81,58.68,58.81,176000.0,42.8296,42.9172,42.8223,42.9172,176000.0
2013-05-13 12:20:00,58.81,58.89,58.73,58.74,157400.0,42.9172,42.9756,42.8588,42.8661,157400.0
2013-05-13 12:30:00,58.74,58.76,58.66,58.66,95400.0,42.8661,42.8807,42.8077,42.8077,95400.0
2013-05-13 12:40:00,58.67,58.69,58.64,58.67,73100.0,42.815,42.8296,42.7931,42.815,73100.0
2013-05-13 12:50:00,58.67,58.72,58.66,58.72,75400.0,42.815,42.8515,42.8077,42.8515,75400.0
2013-05-13 13:00:00,58.72,58.74,58.65,58.67,73400.0,42.8515,42.8661,42.8004,42.815,73400.0
2013-05-13 13:10:00,58.66,58.7,58.62,58.69,43600.0,42.8077,42.8369,42.7785,42.8296,43600.0
2013-05-13 13:20:00,58.69,58.69,58.58,58.61,40400.0,42.8296,42.8296,42.7494,42.7713,40400.0
2013-05-13 13:30:00,58.61,58.61,58.52,58.55,54100.0,42.7713,42.7713,42.7056,42.7275,54100.0
2013-05-13 13:40:00,58.55,58.63,58.55,58.62,51200.0,42.7275,42.7858,42.7275,42.7785,51200.0
2013-05-13 13:50:00,58.63,58.72,58.62,58.67,100800.0,42.7858,42.8515,42.7785,42.815,100800.0
2013-05-13 14:00:00,58.68,58.72,58.65,58.72,116200.0,42.8223,42.8515,42.8004,42.8515,116200.0
2013-05-13 14:10:00,58.72,58.77,58.7,58.76,78000.0,42.8515,42.888,42.8369,42.8807,78000.0
2013-05-13 14:20:00,58.77,58.78,58.71,58.72,121900.0,42.888,42.8953,42.8442,42.8515,121900.0
2013-05-13 14:30:00,58.72,58.82,58.71,58.75,167600.0,42.8515,42.9245,42.8442,42.8734,167600.0
2013-05-13 14:40:00,58.75,58.76,58.65,58.68,94500.0,42.8734,42.8807,42.8004,42.8223,94500.0
2013-05-13 14:50:00,58.69,58.79,58.67,58.77,136200.0,42.8296,42.9026,42.815,42.888,136200.0
2013-05-13 15:00:00,58.77,58.77,58.58,58.6,181700.0,42.888,42.888,42.7494,42.764,181700.0
2013-05-13 15:10:00,58.6,58.6,58.46,58.47,170300.0,42.764,42.764,42.6618,42.6691,170300.0
2013-05-13 15:20:00,58.47,58.56,58.46,58.56,153200.0,42.6691,42.7348,42.6618,42.7348,153200.0
2013-05-13 15:30:00,58.56,58.6,58.49,58.59,247200.0,42.7348,42.764,42.6837,42.7567,247200.0
2013-05-13 15:40:00,58.6,58.6,58.49,58.54,153100.0,42.764,42.764,42.6837,42.7202,153100.0
2013-05-13 15:50:00,58.54,58.57,58.48,58.56,369600.0,42.7202,42.7421,42.6764,42.7348,369600.0
2013-05-14 09:30:00,58.5,58.89,58.49,58.84,153300.0,42.691,42.9756,42.6837,42.9391,153300.0
2013-05-14 09:40:00,58.83,58.9,58.51,58.68,179700.0,42.9318,42.9829,42.6983,42.8223,179700.0
2013-05-14 09:50:00,58.69,58.82,58.69,58.8,279400.0,42.8296,42.9245,42.8296,42.9099,279400.0
2013-05-14 10:00:00,58.79,58.97,58.79,58.92,233000.0,42.9026,43.034,42.9026,42.9975,233000.0
2013-05-14 10:10:00,58.92,59.03,58.91,59.01,300600.0,42.9975,43.0778,42.9902,43.0632,300600.0
2013-05-14 10:20:00,59.01,59.04,58.89,59.02,248400.0,43.0632,43.085,42.9756,43.0705,248400.0
2013-05-14 10:30:00,59.03,59.05,58.99,59.03,232100.0,43.0778,43.0923,43.0486,43.0778,232100.0
2013-05-14 10:40:00,59.02,59.07,59.0,59.05,118100.0,43.0705,43.1069,43.0559,43.0923,118100.0
2013-05-14 10:50:00,59.05,59.05,58.92,58.97,199100.0,43.0923,43.0923,42.9975,43.034,199100.0
2013-05-14 11:00:00,58.97,59.01,58.92,58.94,114000.0,43.034,43.0632,42.9975,43.0121,114000.0
2013-05-14 11:10:00,58.93,59.04,58.93,59.03,367900.0,43.0048,43.085,43.0048,43.0778,367900.0
2013-05-14 11:20:00,59.04,59.04,59.01,59.02,89500.0,43.085,43.085,43.0632,43.0705,89500.0
2013-05-14 11:30:00,59.02,59.09,59.0,59.06,93100.0,43.0705,43.1215,43.0559,43.0996,93100.0
2013-05-14 11:40:00,59.06,59.18,59.01,59.18,184100.0,43.0996,43.1872,43.0632,43.1872,184100.0
2013-05-14 11:50:00,59.18,59.24,59.13,59.24,95100.0,43.1872,43.231,43.1507,43.231,95100.0
2013-05-14 12:00:00,59.24,59.39,59.23,59.38,177100.0,43.231,43.3405,43.2237,43.3332,177100.0
2013-05-14 12:10:00,59.38,59.4,59.29,59.39,221700.0,43.3332,43.3478,43.2675,43.3405,221700.0
2013-05-14 12:20:00,59.39,59.4,59.28,59.33,149900.0,43.3405,43.3478,43.2602,43.2967,149900.0
2013-05-14 12:30:00,59.33,59.41,59.3,59.38,81100.0,43.2967,43.3551,43.2748,43.3332,81100.0
2013-05-14 12:40:00,59.38,59.43,59.32,59.43,95900.0,43.3332,43.3697,43.2894,43.3697,95900.0
2013-05-14 12:50:00,59.43,59.44,59.37,59.39,45500.0,43.3697,43.377,43.3259,43.3405,45500.0
2013-05-14 13:00:00,59.39,59.47,59.37,59.46,56100.0,43.3405,43.3988,43.3259,43.3915,56100.0
2013-05-14 13:10:00,59.46,59.53,59.46,59.49,176900.0,43.3915,43.4426,43.3915,43.4134,176900.0
2013-05-14 13:20:00,59.49,59.5,59.42,59.5,84100.0,43.4134,43.4207,43.3624,43.4207,84100.0
2013-05-14 13:30:00,59.5,59.57,59.49,59.53,76500.0,43.4207,43.4718,43.4134,43.4426,76500.0
2013-05-14 13:40:00,59.53,59.58,59.52,59.57,75000.0,43.4426,43.4791,43.4353,43.4718,75000.0
2013-05-14 13:50:00,59.57,59.69,59.55,59.65,180300.0,43.4718,43.5594,43.4572,43.5302,180300.0
2013-05-14 14:00:00,59.65,59.74,59.62,59.68,173000.0,43.5302,43.5959,43.5083,43.5521,173000.0
2013-05-14 14:10:00,59.68,59.76,59.67,59.7,120600.0,43.5521,43.6105,43.5448,43.5667,120600.0
2013-05-14 14:20:00,59.69,59.74,59.62,59.74,180600.0,43.5594,43.5959,43.5083,43.5959,180600.0
2013-05-14 14:30:00,59.73,59.83,59.73,59.82,160900.0,43.5886,43.6616,43.5886,43.6543,160900.0
2013-05-14 14:40:00,59.82,59.86,59.76,59.85,271900.0,43.6543,43.6835,43.6105,43.6762,271900.0
2013-05-14 14:50:00,59.85,59.91,59.81,59.88,273600.0,43.6762,43.7199,43.647,43.698,273600.0
2013-05-14 15:00:00,59.87,59.98,59.83,59.97,272800.0,43.6908,43.771,43.6616,43.7637,272800.0
2013-05-14 15:10:00,59.97,59.97,59.88,59.95,202400.0,43.7637,43.7637,43.698,43.7491,202400.0
2013-05-14 15:20:00,59.96,60.0,59.95,60.0,276200.0,43.7564,43.7856,43.7491,43.7856,276200.0
2013-05-14 15:30:00,59.99,60.14,59.98,60.06,496700.0,43.7783,43.8878,43.771,43.8294,496700.0
2013-05-14 15:40:00,60.06,60.14,60.0,60.13,270900.0,43.8294,43.8878,43.7856,43.8805,270900.0
2013-05-14 15:50:00,60.13,60.14,60.03,60.09,763800.0,43.8805,43.8878,43.8075,43.8513,763800.0
2013-05-15 09:30:00,59.99,60.0,59.6,59.62,184300.0,43.7783,43.7856,43.4937,43.5083,184300.0
2013-05-15 09:40:00,59.61,59.9,59.58,59.85,166600.0,43.501,43.7126,43.4791,43.6762,166600.0
2013-05-15 09:50:00,59.84,59.84,59.63,59.71,80400.0,43.6689,43.6689,43.5156,43.574,80400.0
2013-05-15 10:00:00,59.7,59.75,59.69,59.75,95100.0,43.5667,43.6032,43.5594,43.6032,95100.0
2013-05-15 10:10:00,59.75,59.76,59.66,59.72,139600.0,43.6032,43.6105,43.5375,43.5813,139600.0
2013-05-15 10:20:00,59.73,59.75,59.67,59.7,188800.0,43.5886,43.6032,43.5448,43.5667,188800.0
2013-05-15 10:30:00,59.7,59.78,59.69,59.75,146200.0,43.5667,43.6251,43.5594,43.6032,146200.0
2013-05-15 10:40:00,59.74,59.82,59.67,59.71,138700.0,43.5959,43.6543,43.5448,43.574,138700.0
2013-05-15 10:50:00,59.7,59.82,59.7,59.75,102900.0,43.5667,43.6543,43.5667,43.6032,102900.0
2013-05-15 11:00:00,59.77,59.98,59.77,59.95,150100.0,43.6178,43.771,43.6178,43.7491,150100.0
2013-05-15 11:10:00,59.96,60.05,59.93,59.96,144300.0,43.7564,43.8221,43.7345,43.7564,144300.0
2013-05-15 11:20:00,59.96,60.04,59.95,59.97,108700.0,43.7564,43.8148,43.7491,43.7637,108700.0
2013-05-15 11:30:00,59.97,60.07,59.97,60.06,73200.0,43.7637,43.8367,43.7637,43.8294,73200.0
2013-05-15 11:40:00,60.06,60.13,60.0,60.11,133900.0,43.8294,43.8805,43.7856,43.8659,133900.0
2013-05-15 11:50:00,60.12,60.29,60.11,60.28,131800.0,43.8732,43.9972,43.8659,43.99,131800.0
2013-05-15 12:00:00,60.27,60.42,60.25,60.4,82500.0,43.9827,44.0921,43.9681,44.0775,82500.0
2013-05-15 12:10:00,60.4,60.47,60.32,60.47,105700.0,44.0775,44.1286,44.0191,44.1286,105700.0
2013-05-15 12:20:00,60.47,60.58,60.44,60.48,131000.0,44.1286,44.2089,44.1067,44.1359,131000.0
2013-05-15 12:30:00,60.49,60.6,60.48,60.59,105700.0,44.1432,44.2235,44.1359,44.2162,105700.0
2013-05-15 12:40:00,60.6,60.66,60.57,60.59,107700.0,44.2235,44.2673,44.2016,44.2162,107700.0
2013-05-15 12:50:00,60.6,60.62,60.52,60.55,97900.0,44.2235,44.2381,44.1651,44.187,97900.0
2013-05-15 13:00:00,60.54,60.55,60.45,60.51,81200.0,44.1797,44.187,44.114,44.1578,81200.0
2013-05-15 13:10:00,60.52,60.55,60.4,60.41,72700.0,44.1651,44.187,44.0775,44.0848,72700.0
2013-05-15 13:20:00,60.41,60.42,60.32,60.37,59200.0,44.0848,44.0921,44.0191,44.0556,59200.0
2013-05-15 13:30:00,60.37,60.41,60.36,60.39,74800.0,44.0556,44.0848,44.0483,44.0702,74800.0
2013-05-15 13:40:00,60.39,60.39,60.31,60.34,62600.0,44.0702,44.0702,44.0118,44.0337,62600.0
2013-05-15 13:50:00,60.34,60.34,60.16,60.16,135700.0,44.0337,44.0337,43.9024,43.9024,135700.0
2013-05-15 14:00:00,60.16,60.23,60.16,60.19,88200.0,43.9024,43.9535,43.9024,43.9243,88200.0
2013-05-15 14:10:00,60.18,60.23,60.12,60.12,82800.0,43.917,43.9535,43.8732,43.8732,82800.0
2013-05-15 14:20:00,60.13,60.15,60.03,60.13,86100.0,43.8805,43.8951,43.8075,43.8805,86100.0
2013-05-15 14:30:00,60.12,60.17,60.08,60.09,121500.0,43.8732,43.9097,43.844,43.8513,121500.0
2013-05-15 14:40:00,60.09,60.11,59.99,60.04,111000.0,43.8513,43.8659,43.7783,43.8148,111000.0
2013-05-15 14:50:00,60.03,60.09,59.98,60.05,77200.0,43.8075,43.8513,43.771,43.8221,77200.0
2013-05-15 15:00:00,60.05,60.13,60.0,60.11,70700.0,43.8221,43.8805,43.7856,43.8659,70700.0
2013-05-15 15:10:00,60.11,60.24,60.11,60.15,132800.0,43.8659,43.9608,43.8659,43.8951,132800.0
2013-05-15 15:20:00,60.15,60.25,60.1,60.19,243900.0,43.8951,43.9681,43.8586,43.9243,243900.0
2013-05-15 15:30:00,60.2,60.31,60.2,60.28,133000.0,43.9316,44.0118,43.9316,43.99,133000.0
2013-05-15 15:40:00,60.29,60.33,60.25,60.26,304500.0,43.9972,44.0264,43.9681,43.9754,304500.0
2013-05-15 15:50:00,60.26,60.36,60.26,60.33,332800.0,43.9754,44.0483,43.9754,44.0264,332800.0
2013-05-16 09:30:00,60.07,60.13,59.75,59.79,174900.0,43.8367,43.8805,43.6032,43.6324,174900.0
2013-05-16 09:40:00,59.78,59.78,59.57,59.58,144300.0,43.6251,43.6251,43.4718,43.4791,144300.0
2013-05-16 09:50:00,59.58,59.81,59.58,59.67,91600.0,43.4791,43.647,43.4791,43.5448,91600.0
2013-05-16 10:00:00,59.66,59.67,59.43,59.46,120500.0,43.5375,43.5448,43.3697,43.3915,120500.0
2013-05-16 10:10:00,59.47,59.7,59.46,59.63,104000.0,43.3988,43.5667,43.3915,43.5156,104000.0
2013-05-16 10:20:00,59.63,59.63,59.47,59.48,83800.0,43.5156,43.5156,43.3988,43.4061,83800.0
2013-05-16 10:30:00,59.48,59.52,59.4,59.44,111000.0,43.4061,43.4353,43.3478,43.377,111000.0
2013-05-16 10:40:00,59.44,59.47,59.32,59.35,86600.0,43.377,43.3988,43.2894,43.3113,86600.0
2013-05-16 10:50:00,59.36,59.44,59.35,59.4,75300.0,43.3186,43.377,43.3113,43.3478,75300.0
2013-05-16 11:00:00,59.4,59.48,59.4,59.48,80200.0,43.3478,43.4061,43.3478,43.4061,80200.0
2013-05-16 11:10:00,59.49,59.77,59.48,59.6,134500.0,43.4134,43.6178,43.4061,43.4937,134500.0
2013-05-16 11:20:00,59.61,59.7,59.57,59.69,100700.0,43.501,43.5667,43.4718,43.5594,100700.0
2013-05-16 11:30:00,59.7,59.7,59.64,59.66,176000.0,43.5667,43.5667,43.5229,43.5375,176000.0
2013-05-16 11:40:00,59.65,59.67,59.57,59.65,90800.0,43.5302,43.5448,43.4718,43.5302,90800.0
2013-05-16 11:50:00,59.65,59.66,59.6,59.6,48300.0,43.5302,43.5375,43.4937,43.4937,48300.0
2013-05-16 12:00:00,59.6,59.64,59.57,59.62,78100.0,43.4937,43.5229,43.4718,43.5083,78100.0
2013-05-16 12:10:00,59.63,59.63,59.56,59.6,46100.0,43.5156,43.5156,43.4645,43.4937,46100.0
2013-05-16 12:20:00,59.59,59.61,59.55,59.58,69900.0,43.4864,43.501,43.4572,43.4791,69900.0
2013-05-16 12:30:00,59.57,59.58,59.55,59.58,45000.0,43.4718,43.4791,43.4572,43.4791,45000.0
2013-05-16 12:40:00,59.58,59.69,59.57,59.69,54200.0,43.4791,43.5594,43.4718,43.5594,54200.0
2013-05-16 12:50:00,59.68,59.78,59.67,59.77,72100.0,43.5521,43.6251,43.5448,43.6178,72100.0
2013-05-16 13:00:00,59.76,59.79,59.68,59.79,58100.0,43.6105,43.6324,43.5521,43.6324,58100.0
2013-05-16 13:10:00,59.78,59.85,59.74,59.79,81800.0,43.6251,43.6762,43.5959,43.6324,81800.0
2013-05-16 13:20:00,59.79,59.79,59.72,59.78,58800.0,43.6324,43.6324,43.5813,43.6251,58800.0
2013-05-16 13:30:00,59.79,59.84,59.78,59.78,56300.0,43.6324,43.6689,43.6251,43.6251,56300.0
2013-05-16 13:40:00,59.79,59.84,59.76,59.8,82200.0,43.6324,43.6689,43.6105,43.6397,82200.0
2013-05-16 13:50:00,59.8,59.85,59.77,59.78,151900.0,43.6397,43.6762,43.6178,43.6251,151900.0
2013-05-16 14:00:00,59.79,59.85,59.78,59.82,77000.0,43.6324,43.6762,43.6251,43.6543,77000.0
2013-05-16 14:10:00,59.81,59.82,59.73,59.73,52000.0,43.647,43.6543,43.5886,43.5886,52000.0
2013-05-16 14:20:00,59.73,59.75,59.66,59.67,52800.0,43.5886,43.6032,43.5375,43.5448,52800.0
2013-05-16 14:30:00,59.67,59.69,59.64,59.67,90800.0,43.5448,43.5594,43.5229,43.5448,90800.0
2013-05-16 14:40:00,59.66,59.68,59.56,59.6,105800.0,43.5375,43.5521,43.4645,43.4937,105800.0
2013-05-16 14:50:00,59.6,59.61,59.46,59.46,92800.0,43.4937,43.501,43.3915,43.3915,92800.0
2013-05-16 15:00:00,59.46,59.54,59.46,59.5,224000.0,43.3915,43.4499,43.3915,43.4207,224000.0
2013-05-16 15:10:00,59.51,59.56,59.42,59.42,159300.0,43.428,43.4645,43.3624,43.3624,159300.0
2013-05-16 15:20:00,59.43,59.46,59.38,59.4,164400.0,43.3697,43.3915,43.3332,43.3478,164400.0
2013-05-16 15:30:00,59.4,59.41,59.21,59.26,197800.0,43.3478,43.3551,43.2091,43.2456,197800.0
2013-05-16 15:40:00,59.26,59.31,59.09,59.16,327400.0,43.2456,43.2821,43.1215,43.1726,327400.0
2013-05-16 15:50:00,59.18,59.42,59.17,59.36,660100.0,43.1872,43.3624,43.1799,43.3186,660100.0
2013-05-17 09:30:00,59.33,59.51,59.15,59.37,570000.0,43.2967,43.428,43.1653,43.3259,570000.0
2013-05-17 09:40:00,59.37,59.37,59.18,59.19,114000.0,43.3259,43.3259,43.1872,43.1945,114000.0
2013-05-17 09:50:00,59.23,59.58,59.18,59.43,140900.0,43.2237,43.4791,43.1872,43.3697,140900.0
2013-05-17 10:00:00,59.44,59.55,59.38,59.42,81200.0,43.377,43.4572,43.3332,43.3624,81200.0
2013-05-17 10:10:00,59.42,59.47,59.31,59.44,87700.0,43.3624,43.3988,43.2821,43.377,87700.0
2013-05-17 10:20:00,59.45,59.53,59.41,59.48,40800.0,43.3843,43.4426,43.3551,43.4061,40800.0
2013-05-17 10:30:00,59.48,59.64,59.47,59.54,101100.0,43.4061,43.5229,43.3988,43.4499,101100.0
2013-05-17 10:40:00,59.55,59.57,59.45,59.45,74400.0,43.4572,43.4718,43.3843,43.3843,74400.0
2013-05-17 10:50:00,59.45,59.46,59.35,59.43,51000.0,43.3843,43.3915,43.3113,43.3697,51000.0
2013-05-17 11:00:00,59.42,59.45,59.29,59.33,80300.0,43.3624,43.3843,43.2675,43.2967,80300.0
2013-05-17 11:10:00,59.34,59.36,59.31,59.32,68400.0,43.304,43.3186,43.2821,43.2894,68400.0
2013-05-17 11:20:00,59.32,59.4,59.29,59.37,85200.0,43.2894,43.3478,43.2675,43.3259,85200.0
2013-05-17 11:30:00,59.37,59.44,59.35,59.41,31700.0,43.3259,43.377,43.3113,43.3551,31700.0
2013-05-17 11:40:00,59.41,59.44,59.35,59.4,36400.0,43.3551,43.377,43.3113,43.3478,36400.0
2013-05-17 11:50:00,59.41,59.43,59.36,59.42,38500.0,43.3551,43.3697,43.3186,43.3624,38500.0
2013-05-17 12:00:00,59.43,59.43,59.35,59.39,58300.0,43.3697,43.3697,43.3113,43.3405,58300.0
2013-05-17 12:10:00,59.39,59.43,59.37,59.42,48400.0,43.3405,43.3697,43.3259,43.3624,48400.0
2013-05-17 12:20:00,59.42,59.42,59.37,59.4,64600.0,43.3624,43.3624,43.3259,43.3478,64600.0
2013-05-17 12:30:00,59.4,59.45,59.4,59.42,65800.0,43.3478,43.3843,43.3478,43.3624,65800.0
2013-05-17 12:40:00,59.41,59.44,59.38,59.38,24100.0,43.3551,43.377,43.3332,43.3332,24100.0
2013-05-17 12:50:00,59.38,59.38,59.28,59.3,52600.0,43.3332,43.3332,43.2602,43.2748,52600.0
2013-05-17 13:00:00,59.3,59.35,59.24,59.25,52100.0,43.2748,43.3113,43.231,43.2383,52100.0
2013-05-17 13:10:00,59.26,59.29,59.1,59.11,96900.0,43.2456,43.2675,43.1288,43.1361,96900.0
2013-05-17 13:20:00,59.1,59.12,59.04,59.12,105900.0,43.1288,43.1434,43.085,43.1434,105900.0
2013-05-17 13:30:00,59.12,59.14,59.09,59.09,49700.0,43.1434,43.158,43.1215,43.1215,49700.0
2013-05-17 13:40:00,59.09,59.15,59.08,59.08,56600.0,43.1215,43.1653,43.1142,43.1142,56600.0
2013-05-17 13:50:00,59.09,59.11,59.04,59.07,49100.0,43.1215,43.1361,43.085,43.1069,49100.0
2013-05-17 14:00:00,59.08,59.1,59.04,59.06,86400.0,43.1142,43.1288,43.085,43.0996,86400.0
2013-05-17 14:10:00,59.06,59.17,59.06,59.17,69400.0,43.0996,43.1799,43.0996,43.1799,69400.0
2013-05-17 14:20:00,59.16,59.22,59.13,59.21,43800.0,43.1726,43.2164,43.1507,43.2091,43800.0
2013-05-17 14:30:00,59.21,59.23,59.15,59.17,56300.0,43.2091,43.2237,43.1653,43.1799,56300.0
2013-05-17 14:40:00,59.17,59.26,59.12,59.26,93600.0,43.1799,43.2456,43.1434,43.2456,93600.0
2013-05-17 14:50:00,59.26,59.33,59.25,59.32,73900.0,43.2456,43.2967,43.2383,43.2894,73900.0
2013-05-17 15:00:00,59.33,59.37,59.31,59.34,75500.0,43.2967,43.3259,43.2821,43.304,75500.0
2013-05-17 15:10:00,59.34,59.35,59.27,59.29,92400.0,43.304,43.3113,43.2529,43.2675,92400.0
2013-05-17 15:20:00,59.29,59.43,59.28,59.41,110800.0,43.2675,43.3697,43.2602,43.3551,110800.0
2013-05-17 15:30:00,59.4,59.51,59.4,59.51,143200.0,43.3478,43.428,43.3478,43.428,143200.0
2013-05-17 15:40:00,59.5,59.53,59.44,59.48,135700.0,43.4207,43.4426,43.377,43.4061,135700.0
2013-05-17 15:50:00,59.49,59.5,59.39,59.45,317800.0,43.4134,43.4207,43.3405,43.3843,317800.0
2013-05-20 09:30:00,59.38,59.44,59.14,59.14,89100.0,43.3332,43.377,43.158,43.158,89100.0
2013-05-20 09:40:00,59.15,59.29,59.08,59.08,86900.0,43.1653,43.2675,43.1142,43.1142,86900.0
2013-05-20 09:50:00,59.09,59.31,59.03,59.3,106500.0,43.1215,43.2821,43.0778,43.2748,106500.0
2013-05-20 10:00:00,59.29,59.3,59.2,59.22,59300.0,43.2675,43.2748,43.2018,43.2164,59300.0
2013-05-20 10:10:00,59.23,59.27,59.21,59.24,41100.0,43.2237,43.2529,43.2091,43.231,41100.0
2013-05-20 10:20:00,59.25,59.26,59.18,59.22,57500.0,43.2383,43.2456,43.1872,43.2164,57500.0
2013-05-20 10:30:00,59.23,59.26,59.2,59.2,49300.0,43.2237,43.2456,43.2018,43.2018,49300.0
2013-05-20 10:40:00,59.21,59.25,59.15,59.16,43400.0,43.2091,43.2383,43.1653,43.1726,43400.0
2013-05-20 10:50:00,59.15,59.23,59.09,59.21,37200.0,43.1653,43.2237,43.1215,43.2091,37200.0
2013-05-20 11:00:00,59.21,59.22,59.12,59.16,44000.0,43.2091,43.2164,43.1434,43.1726,44000.0
2013-05-20 11:10:00,59.15,59.16,59.07,59.1,69500.0,43.1653,43.1726,43.1069,43.1288,69500.0
2013-05-20 11:20:00,59.1,59.13,59.08,59.11,41300.0,43.1288,43.1507,43.1142,43.1361,41300.0
2013-05-20 11:30:00,59.11,59.14,59.05,59.13,83000.0,43.1361,43.158,43.0923,43.1507,83000.0
2013-05-20 11:40:00,59.13,59.21,59.13,59.19,139700.0,43.1507,43.2091,43.1507,43.1945,139700.0
2013-05-20 11:50:00,59.2,59.24,59.17,59.21,53200.0,43.2018,43.231,43.1799,43.2091,53200.0
2013-05-20 12:00:00,59.21,59.32,59.21,59.26,117800.0,43.2091,43.2894,43.2091,43.2456,117800.0
2013-05-20 12:10:00,59.25,59.29,59.2,59.28,70700.0,43.2383,43.2675,43.2018,43.2602,70700.0
2013-05-20 12:20:00,59.28,59.28,59.13,59.14,49000.0,43.2602,43.2602,43.1507,43.158,49000.0
2013-05-20 12:30:00,59.14,59.14,59.06,59.08,50300.0,43.158,43.158,43.0996,43.1142,50300.0
2013-05-20 12:40:00,59.08,59.08,59.01,59.03,48600.0,43.1142,43.1142,43.0632,43.0778,48600.0
2013-05-20 12:50:00,59.03,59.05,58.99,59.0,64700.0,43.0778,43.0923,43.0486,43.0559,64700.0
2013-05-20 13:00:00,59.0,59.0,58.91,58.92,57800.0,43.0559,43.0559,42.9902,42.9975,57800.0
2013-05-20 13:10:00,58.92,58.94,58.8,58.82,83800.0,42.9975,43.0121,42.9099,42.9245,83800.0
2013-05-20 13:20:00,58.82,58.9,58.8,58.9,70900.0,42.9245,42.9829,42.9099,42.9829,70900.0
2013-05-20 13:30:00,58.9,58.94,58.87,58.9,74200.0,42.9829,43.0121,42.961,42.9829,74200.0
2013-05-20 13:40:00,58.9,58.91,58.77,58.87,90600.0,42.9829,42.9902,42.888,42.961,90600.0
2013-05-20 13:50:00,58.87,58.92,58.84,58.88,38500.0,42.961,42.9975,42.9391,42.9683,38500.0
2013-05-20 14:00:00,58.88,58.89,58.74,58.82,76000.0,42.9683,42.9756,42.8661,42.9245,76000.0
2013-05-20 14:10:00,58.81,58.84,58.76,58.76,35900.0,42.9172,42.9391,42.8807,42.8807,35900.0
2013-05-20 14:20:00,58.77,58.86,58.76,58.86,151100.0,42.888,42.9537,42.8807,42.9537,151100.0
2013-05-20 14:30:00,58.87,58.96,58.87,58.96,92900.0,42.961,43.0267,42.961,43.0267,92900.0
2013-05-20 14:40:00,58.97,58.97,58.91,58.95,80300.0,43.034,43.034,42.9902,43.0194,80300.0
2013-05-20 14:50:00,58.95,58.97,58.92,58.94,66600.0,43.0194,43.034,42.9975,43.0121,66600.0
2013-05-20 15:00:00,58.94,59.0,58.91,58.91,78700.0,43.0121,43.0559,42.9902,42.9902,78700.0
2013-05-20 15:10:00,58.91,58.93,58.88,58.88,89700.0,42.9902,43.0048,42.9683,42.9683,89700.0
2013-05-20 15:20:00,58.89,58.91,58.86,58.87,88800.0,42.9756,42.9902,42.9537,42.961,88800.0
2013-05-20 15:30:00,58.86,58.89,58.82,58.85,113400.0,42.9537,42.9756,42.9245,42.9464,113400.0
2013-05-20 15:40:00,58.86,58.89,58.84,58.84,209500.0,42.9537,42.9756,42.9391,42.9391,209500.0
2013-05-20 15:50:00,58.84,58.98,58.81,58.97,512700.0,42.9391,43.0413,42.9172,43.034,512700.0
2013-05-21 09:30:00,58.97,59.2,58.97,59.14,114400.0,43.034,43.2018,43.034,43.158,114400.0
2013-05-21 09:40:00,59.13,59.17,59.0,59.15,96900.0,43.1507,43.1799,43.0559,43.1653,96900.0
2013-05-21 09:50:00,59.14,59.28,59.13,59.2,72900.0,43.158,43.2602,43.1507,43.2018,72900.0
2013-05-21 10:00:00,59.2,59.27,59.09,59.11,137300.0,43.2018,43.2529,43.1215,43.1361,137300.0
2013-05-21 10:10:00,59.11,59.13,59.01,59.12,92700.0,43.1361,43.1507,43.0632,43.1434,92700.0
2013-05-21 10:20:00,59.11,59.16,58.96,59.1,94600.0,43.1361,43.1726,43.0267,43.1288,94600.0
2013-05-21 10:30:00,59.11,59.2,59.04,59.16,77100.0,43.1361,43.2018,43.085,43.1726,77100.0
2013-05-21 10:40:00,59.17,59.18,59.01,59.05,48200.0,43.1799,43.1872,43.0632,43.0923,48200.0
2013-05-21 10:50:00,59.06,59.14,59.01,59.08,60100.0,43.0996,43.158,43.0632,43.1142,60100.0
2013-05-21 11:00:00,59.08,59.14,59.02,59.1,60000.0,43.1142,43.158,43.0705,43.1288,60000.0
2013-05-21 11:10:00,59.11,59.15,59.04,59.12,61000.0,43.1361,43.1653,43.085,43.1434,61000.0
2013-05-21 11:20:00,59.11,59.14,59.06,59.13,54800.0,43.1361,43.158,43.0996,43.1507,54800.0
2013-05-21 11:30:00,59.14,59.29,59.13,59.22,109800.0,43.158,43.2675,43.1507,43.2164,109800.0
2013-05-21 11:40:00,59.22,59.24,59.18,59.22,42000.0,43.2164,43.231,43.1872,43.2164,42000.0
2013-05-21 11:50:00,59.21,59.26,59.2,59.22,50500.0,43.2091,43.2456,43.2018,43.2164,50500.0
2013-05-21 12:00:00,59.23,59.34,59.23,59.3,48600.0,43.2237,43.304,43.2237,43.2748,48600.0
2013-05-21 12:10:00,59.3,59.35,59.29,59.3,44900.0,43.2748,43.3113,43.2675,43.2748,44900.0
2013-05-21 12:20:00,59.3,59.32,59.26,59.27,38000.0,43.2748,43.2894,43.2456,43.2529,38000.0
2013-05-21 12:30:00,59.28,59.28,59.17,59.2,64800.0,43.2602,43.2602,43.1799,43.2018,64800.0
2013-05-21 12:40:00,59.2,59.29,59.2,59.25,58900.0,43.2018,43.2675,43.2018,43.2383,58900.0
2013-05-21 12:50:00,59.25,59.26,59.22,59.25,35200.0,43.2383,43.2456,43.2164,43.2383,35200.0
2013-05-21 13:00:00,59.26,59.47,59.25,59.41,111100.0,43.2456,43.3988,43.2383,43.3551,111100.0
2013-05-21 13:10:00,59.4,59.41,59.3,59.4,55600.0,43.3478,43.3551,43.2748,43.3478,55600.0
2013-05-21 13:20:00,59.4,59.43,59.39,59.43,90100.0,43.3478,43.3697,43.3405,43.3697,90100.0
2013-05-21 13:30:00,59.43,59.48,59.42,59.47,56000.0,43.3697,43.4061,43.3624,43.3988,56000.0
2013-05-21 13:40:00,59.47,59.52,59.46,59.5,108800.0,43.3988,43.4353,43.3915,43.4207,108800.0
2013-05-21 13:50:00,59.49,59.57,59.49,59.53,112600.0,43.4134,43.4718,43.4134,43.4426,112600.0
2013-05-21 14:00:00,59.54,59.56,59.48,59.5,70900.0,43.4499,43.4645,43.4061,43.4207,70900.0
2013-05-21 14:10:00,59.5,59.67,59.48,59.66,93900.0,43.4207,43.5448,43.4061,43.5375,93900.0
2013-05-21 14:20:00,59.67,59.67,59.51,59.51,95000.0,43.5448,43.5448,43.428,43.428,95000.0
2013-05-21 14:30:00,59.51,59.52,59.48,59.5,54500.0,43.428,43.4353,43.4061,43.4207,54500.0
2013-05-21 14:40:00,59.5,59.52,59.37,59.41,81100.0,43.4207,43.4353,43.3259,43.3551,81100.0
2013-05-21 14:50:00,59.41,59.47,59.41,59.46,81400.0,43.3551,43.3988,43.3551,43.3915,81400.0
2013-05-21 15:00:00,59.45,59.52,59.44,59.51,81900.0,43.3843,43.4353,43.377,43.428,81900.0
2013-05-21 15:10:00,59.51,59.53,59.47,59.51,101400.0,43.428,43.4426,43.3988,43.428,101400.0
2013-05-21 15:20:00,59.51,59.53,59.49,59.5,95000.0,43.428,43.4426,43.4134,43.4207,95000.0
2013-05-21 15:30:00,59.5,59.54,59.5,59.54,121400.0,43.4207,43.4499,43.4207,43.4499,121400.0
2013-05-21 15:40:00,59.54,59.55,59.37,59.55,243800.0,43.4499,43.4572,43.3259,43.4572,243800.0
2013-05-21 15:50:00,59.54,59.57,59.49,59.52,451800.0,43.4499,43.4718,43.4134,43.4353,451800.0
2013-05-22 09:30:00,59.44,59.75,59.06,59.74,256600.0,43.377,43.6032,43.0996,43.5959,256600.0
2013-05-22 09:40:00,59.71,59.73,59.56,59.61,113000.0,43.574,43.5886,43.4645,43.501,113000.0
2013-05-22 09:50:00,59.6,59.66,59.51,59.66,114300.0,43.4937,43.5375,43.428,43.5375,114300.0
2013-05-22 10:00:00,59.66,59.79,59.52,59.69,173400.0,43.5375,43.6324,43.4353,43.5594,173400.0
2013-05-22 10:10:00,59.69,59.83,59.68,59.77,129500.0,43.5594,43.6616,43.5521,43.6178,129500.0
2013-05-22 10:20:00,59.77,59.94,59.75,59.91,203500.0,43.6178,43.7418,43.6032,43.7199,203500.0
2013-05-22 10:30:00,59.89,59.95,59.51,59.58,218000.0,43.7053,43.7491,43.428,43.4791,218000.0
2013-05-22 10:40:00,59.58,59.62,59.47,59.54,131400.0,43.4791,43.5083,43.3988,43.4499,131400.0
2013-05-22 10:50:00,59.53,59.56,59.38,59.47,97700.0,43.4426,43.4645,43.3332,43.3988,97700.0
2013-05-22 11:00:00,59.45,59.64,59.43,59.64,259400.0,43.3843,43.5229,43.3697,43.5229,259400.0
2013-05-22 11:10:00,59.64,59.77,59.61,59.7,96600.0,43.5229,43.6178,43.501,43.5667,96600.0
2013-05-22 11:20:00,59.7,59.74,59.65,59.7,102900.0,43.5667,43.5959,43.5302,43.5667,102900.0
2013-05-22 11:30:00,59.71,59.74,59.62,59.62,79800.0,43.574,43.5959,43.5083,43.5083,79800.0
2013-05-22 11:40:00,59.62,59.81,59.61,59.8,69900.0,43.5083,43.647,43.501,43.6397,69900.0
2013-05-22 11:50:00,59.79,59.8,59.68,59.71,101500.0,43.6324,43.6397,43.5521,43.574,101500.0
2013-05-22 12:00:00,59.72,59.74,59.7,59.73,57900.0,43.5813,43.5959,43.5667,43.5886,57900.0
2013-05-22 12:10:00,59.73,59.73,59.65,59.66,55200.0,43.5886,43.5886,43.5302,43.5375,55200.0
2013-05-22 12:20:00,59.66,59.72,59.63,59.63,94700.0,43.5375,43.5813,43.5156,43.5156,94700.0
2013-05-22 12:30:00,59.64,59.65,59.51,59.52,60700.0,43.5229,43.5302,43.428,43.4353,60700.0
2013-05-22 12:40:00,59.52,59.55,59.49,59.55,39900.0,43.4353,43.4572,43.4134,43.4572,39900.0
2013-05-22 12:50:00,59.56,59.61,59.55,59.59,44000.0,43.4645,43.501,43.4572,43.4864,44000.0
2013-05-22 13:00:00,59.58,59.62,59.48,59.52,64500.0,43.4791,43.5083,43.4061,43.4353,64500.0
2013-05-22 13:10:00,59.52,59.57,59.42,59.45,69800.0,43.4353,43.4718,43.3624,43.3843,69800.0
2013-05-22 13:20:00,59.44,59.45,59.29,59.29,47800.0,43.377,43.3843,43.2675,43.2675,47800.0
2013-05-22 13:30:00,59.28,59.34,59.25,59.31,70900.0,43.2602,43.304,43.2383,43.2821,70900.0
2013-05-22 13:40:00,59.31,59.37,59.13,59.24,81600.0,43.2821,43.3259,43.1507,43.231,81600.0
2013-05-22 13:50:00,59.23,59.26,59.18,59.23,43800.0,43.2237,43.2456,43.1872,43.2237,43800.0
2013-05-22 14:00:00,59.23,59.31,59.06,59.14,265700.0,43.2237,43.2821,43.0996,43.158,265700.0
2013-05-22 14:10:00,59.13,59.13,58.9,59.05,177500.0,43.1507,43.1507,42.9829,43.0923,177500.0
2013-05-22 14:20:00,59.06,59.07,58.87,58.9,108600.0,43.0996,43.1069,42.961,42.9829,108600.0
2013-05-22 14:30:00,58.89,58.99,58.82,58.89,133900.0,42.9756,43.0486,42.9245,42.9756,133900.0
2013-05-22 14:40:00,58.89,58.93,58.8,58.89,107000.0,42.9756,43.0048,42.9099,42.9756,107000.0
2013-05-22 14:50:00,58.9,58.98,58.86,58.95,106900.0,42.9829,43.0413,42.9537,43.0194,106900.0
2013-05-22 15:00:00,58.95,58.95,58.82,58.87,100200.0,43.0194,43.0194,42.9245,42.961,100200.0
2013-05-22 15:10:00,58.87,58.92,58.78,58.8,120400.0,42.961,42.9975,42.8953,42.9099,120400.0
2013-05-22 15:20:00,58.79,58.79,58.58,58.6,182200.0,42.9026,42.9026,42.7494,42.764,182200.0
2013-05-22 15:30:00,58.6,58.62,58.49,58.55,345000.0,42.764,42.7785,42.6837,42.7275,345000.0
2013-05-22 15:40:00,58.54,58.65,58.5,58.56,414600.0,42.7202,42.8004,42.691,42.7348,414600.0
2013-05-22 15:50:00,58.56,58.72,58.54,58.68,475600.0,42.7348,42.8515,42.7202,42.8223,475600.0
2013-05-23 09:30:00,58.34,58.7,58.04,58.33,257500.0,42.5742,42.8369,42.3553,42.5669,257500.0
2013-05-23 09:40:00,58.32,58.39,57.93,58.02,135200.0,42.5596,42.6107,42.275,42.3407,135200.0
2013-05-23 09:50:00,58.03,58.03,57.9,57.98,88900.0,42.348,42.348,42.2531,42.3115,88900.0
2013-05-23 10:00:00,57.98,58.01,57.8,57.96,154700.0,42.3115,42.3334,42.1801,42.2969,154700.0
2013-05-23 10:10:00,57.96,58.07,57.93,58.03,123300.0,42.2969,42.3772,42.275,42.348,123300.0
2013-05-23 10:20:00,58.02,58.12,57.95,58.02,143100.0,42.3407,42.4137,42.2896,42.3407,143100.0
2013-05-23 10:30:00,58.02,58.08,57.8,57.84,88300.0,42.3407,42.3845,42.1801,42.2093,88300.0
2013-05-23 10:40:00,57.85,58.01,57.81,58.0,142000.0,42.2166,42.3334,42.1874,42.3261,142000.0
2013-05-23 10:50:00,58.0,58.07,57.93,57.97,88800.0,42.3261,42.3772,42.275,42.3042,88800.0
2013-05-23 11:00:00,57.97,58.23,57.97,58.21,83900.0,42.3042,42.4939,42.3042,42.4793,83900.0
2013-05-23 11:10:00,58.2,58.25,58.15,58.24,48700.0,42.4721,42.5085,42.4356,42.5012,48700.0
2013-05-23 11:20:00,58.24,58.35,58.22,58.26,89800.0,42.5012,42.5815,42.4866,42.5158,89800.0
2013-05-23 11:30:00,58.25,58.38,58.23,58.32,105200.0,42.5085,42.6034,42.4939,42.5596,105200.0
2013-05-23 11:40:00,58.32,58.33,58.21,58.26,62900.0,42.5596,42.5669,42.4793,42.5158,62900.0
2013-05-23 11:50:00,58.26,58.34,58.18,58.23,71200.0,42.5158,42.5742,42.4575,42.4939,71200.0
2013-05-23 12:00:00,58.23,58.41,58.22,58.38,44700.0,42.4939,42.6253,42.4866,42.6034,44700.0
2013-05-23 12:10:00,58.38,58.44,58.34,58.39,34000.0,42.6034,42.6472,42.5742,42.6107,34000.0
2013-05-23 12:20:00,58.4,58.45,58.37,58.4,32900.0,42.618,42.6545,42.5961,42.618,32900.0
2013-05-23 12:30:00,58.4,58.42,58.35,58.36,45700.0,42.618,42.6326,42.5815,42.5888,45700.0
2013-05-23 12:40:00,58.36,58.39,58.32,58.38,53100.0,42.5888,42.6107,42.5596,42.6034,53100.0
2013-05-23 12:50:00,58.37,58.45,58.34,58.39,52600.0,42.5961,42.6545,42.5742,42.6107,52600.0
2013-05-23 13:00:00,58.39,58.39,58.3,58.32,73600.0,42.6107,42.6107,42.545,42.5596,73600.0
2013-05-23 13:10:00,58.31,58.38,58.28,58.36,46700.0,42.5523,42.6034,42.5304,42.5888,46700.0
2013-05-23 13:20:00,58.35,58.35,58.21,58.22,52900.0,42.5815,42.5815,42.4793,42.4866,52900.0
2013-05-23 13:30:00,58.23,58.33,58.22,58.33,46200.0,42.4939,42.5669,42.4866,42.5669,46200.0
2013-05-23 13:40:00,58.32,58.33,58.22,58.31,60700.0,42.5596,42.5669,42.4866,42.5523,60700.0
2013-05-23 13:50:00,58.3,58.4,58.25,58.39,55900.0,42.545,42.618,42.5085,42.6107,55900.0
2013-05-23 14:00:00,58.39,58.48,58.34,58.48,92000.0,42.6107,42.6764,42.5742,42.6764,92000.0
2013-05-23 14:10:00,58.48,58.58,58.47,58.57,59000.0,42.6764,42.7494,42.6691,42.7421,59000.0
2013-05-23 14:20:00,58.57,58.59,58.48,58.49,69400.0,42.7421,42.7567,42.6764,42.6837,69400.0
2013-05-23 14:30:00,58.48,58.49,58.39,58.4,72800.0,42.6764,42.6837,42.6107,42.618,72800.0
2013-05-23 14:40:00,58.41,58.63,58.41,58.61,81700.0,42.6253,42.7858,42.6253,42.7713,81700.0
2013-05-23 14:50:00,58.61,58.62,58.52,58.57,55200.0,42.7713,42.7785,42.7056,42.7421,55200.0
2013-05-23 15:00:00,58.56,58.59,58.45,58.46,95700.0,42.7348,42.7567,42.6545,42.6618,95700.0
2013-05-23 15:10:00,58.45,58.55,58.36,58.36,103500.0,42.6545,42.7275,42.5888,42.5888,103500.0
2013-05-23 15:20:00,58.35,58.45,58.31,58.4,117200.0,42.5815,42.6545,42.5523,42.618,117200.0
2013-05-23 15:30:00,58.4,58.45,58.32,58.32,137000.0,42.618,42.6545,42.5596,42.5596,137000.0
2013-05-23 15:40:00,58.32,58.4,58.27,58.28,179300.0,42.5596,42.618,42.5231,42.5304,179300.0
2013-05-23 15:50:00,58.29,58.39,58.29,58.34,425900.0,42.5377,42.6107,42.5377,42.5742,425900.0
2013-05-24 09:30:00,58.26,58.29,57.96,58.14,164700.0,42.5158,42.5377,42.2969,42.4283,164700.0
2013-05-24 09:40:00,58.13,58.19,58.0,58.12,77600.0,42.421,42.4648,42.3261,42.4137,77600.0
2013-05-24 09:50:00,58.12,58.36,58.05,58.35,142200.0,42.4137,42.5888,42.3626,42.5815,142200.0
2013-05-24 10:00:00,58.34,58.48,58.22,58.42,167500.0,42.5742,42.6764,42.4866,42.6326,167500.0
2013-05-24 10:10:00,58.42,58.57,58.39,58.56,117900.0,42.6326,42.7421,42.6107,42.7348,117900.0
2013-05-24 10:20:00,58.55,58.65,58.51,58.61,111500.0,42.7275,42.8004,42.6983,42.7713,111500.0
2013-05-24 10:30:00,58.6,58.63,58.41,58.51,86200.0,42.764,42.7858,42.6253,42.6983,86200.0
2013-05-24 10:40:00,58.51,58.53,58.36,58.4,45600.0,42.6983,42.7129,42.5888,42.618,45600.0
2013-05-24 10:50:00,58.4,58.52,58.4,58.5,48600.0,42.618,42.7056,42.618,42.691,48600.0
2013-05-24 11:00:00,58.51,58.63,58.4,58.63,93300.0,42.6983,42.7858,42.618,42.7858,93300.0
2013-05-24 11:10:00,58.63,58.7,58.58,58.63,65500.0,42.7858,42.8369,42.7494,42.7858,65500.0
2013-05-24 11:20:00,58.64,58.67,58.56,58.58,43400.0,42.7931,42.815,42.7348,42.7494,43400.0
2013-05-24 11:30:00,58.57,58.67,58.54,58.6,152000.0,42.7421,42.815,42.7202,42.764,152000.0
2013-05-24 11:40:00,58.6,58.89,58.6,58.84,128000.0,42.764,42.9756,42.764,42.9391,128000.0
2013-05-24 11:50:00,58.85,58.99,58.8,58.97,118800.0,42.9464,43.0486,42.9099,43.034,118800.0
2013-05-24 12:00:00,58.97,59.01,58.92,58.96,124800.0,43.034,43.0632,42.9975,43.0267,124800.0
2013-05-24 12:10:00,58.96,59.02,58.9,59.02,119900.0,43.0267,43.0705,42.9829,43.0705,119900.0
2013-05-24 12:20:00,59.02,59.03,58.92,59.01,76600.0,43.0705,43.0778,42.9975,43.0632,76600.0
2013-05-24 12:30:00,59.01,59.08,59.01,59.06,118300.0,43.0632,43.1142,43.0632,43.0996,118300.0
2013-05-24 12:40:00,59.05,59.19,59.04,59.17,71700.0,43.0923,43.1945,43.085,43.1799,71700.0
2013-05-24 12:50:00,59.17,59.2,59.05,59.05,67600.0,43.1799,43.2018,43.0923,43.0923,67600.0
2013-05-24 13:00:00,59.04,59.12,59.03,59.12,57900.0,43.085,43.1434,43.0778,43.1434,57900.0
2013-05-24 13:10:00,59.11,59.19,59.09,59.19,206100.0,43.1361,43.1945,43.1215,43.1945,206100.0
2013-05-24 13:20:00,59.18,59.19,59.07,59.09,60300.0,43.1872,43.1945,43.1069,43.1215,60300.0
2013-05-24 13:30:00,59.1,59.13,59.03,59.06,46300.0,43.1288,43.1507,43.0778,43.0996,46300.0
2013-05-24 13:40:00,59.06,59.11,59.05,59.08,41600.0,43.0996,43.1361,43.0923,43.1142,41600.0
2013-05-24 13:50:00,59.08,59.09,59.03,59.09,52500.0,43.1142,43.1215,43.0778,43.1215,52500.0
2013-05-24 14:00:00,59.08,59.09,59.0,59.02,73700.0,43.1142,43.1215,43.0559,43.0705,73700.0
2013-05-24 14:10:00,59.02,59.18,59.02,59.18,56300.0,43.0705,43.1872,43.0705,43.1872,56300.0
2013-05-24 14:20:00,59.18,59.19,59.13,59.19,52100.0,43.1872,43.1945,43.1507,43.1945,52100.0
2013-05-24 14:30:00,59.18,59.19,59.12,59.16,63900.0,43.1872,43.1945,43.1434,43.1726,63900.0
2013-05-24 14:40:00,59.17,59.25,59.16,59.22,66100.0,43.1799,43.2383,43.1726,43.2164,66100.0
2013-05-24 14:50:00,59.22,59.27,59.17,59.23,78400.0,43.2164,43.2529,43.1799,43.2237,78400.0
2013-05-24 15:00:00,59.24,59.27,59.18,59.26,75800.0,43.231,43.2529,43.1872,43.2456,75800.0
2013-05-24 15:10:00,59.26,59.35,59.25,59.25,138000.0,43.2456,43.3113,43.2383,43.2383,138000.0
2013-05-24 15:20:00,59.24,59.3,59.23,59.26,103800.0,43.231,43.2748,43.2237,43.2456,103800.0
2013-05-24 15:30:00,59.26,59.26,59.12,59.13,79100.0,43.2456,43.2456,43.1434,43.1507,79100.0
2013-05-24 15:40:00,59.13,59.16,59.11,59.13,112700.0,43.1507,43.1726,43.1361,43.1507,112700.0
2013-05-24 15:50:00,59.12,59.21,59.03,59.21,354900.0,43.1434,43.2091,43.0778,43.2091,354900.0
2013-05-28 09:30:00,59.71,60.04,59.71,59.93,275600.0,43.574,43.8148,43.574,43.7345,275600.0
2013-05-28 09:40:00,59.94,60.4,59.92,60.36,155800.0,43.7418,44.0775,43.7272,44.0483,155800.0
2013-05-28 09:50:00,60.37,60.67,60.32,60.65,190100.0,44.0556,44.2746,44.0191,44.26,190100.0
2013-05-28 10:00:00,60.66,60.7,60.52,60.55,215200.0,44.2673,44.2965,44.1651,44.187,215200.0
2013-05-28 10:10:00,60.55,60.55,60.41,60.5,151200.0,44.187,44.187,44.0848,44.1505,151200.0
2013-05-28 10:20:00,60.5,60.55,60.42,60.43,172300.0,44.1505,44.187,44.0921,44.0994,172300.0
2013-05-28 10:30:00,60.43,60.53,60.42,60.48,110800.0,44.0994,44.1724,44.0921,44.1359,110800.0
2013-05-28 10:40:00,60.48,60.48,60.36,60.39,124200.0,44.1359,44.1359,44.0483,44.0702,124200.0
2013-05-28 10:50:00,60.39,60.39,60.27,60.35,205500.0,44.0702,44.0702,43.9827,44.041,205500.0
2013-05-28 11:00:00,60.35,60.37,60.22,60.36,196700.0,44.041,44.0556,43.9462,44.0483,196700.0
2013-05-28 11:10:00,60.36,60.5,60.32,60.44,160700.0,44.0483,44.1505,44.0191,44.1067,160700.0
2013-05-28 11:20:00,60.43,60.45,60.32,60.41,91400.0,44.0994,44.114,44.0191,44.0848,91400.0
2013-05-28 11:30:00,60.4,60.45,60.31,60.32,94300.0,44.0775,44.114,44.0118,44.0191,94300.0
2013-05-28 11:40:00,60.33,60.36,60.27,60.36,124500.0,44.0264,44.0483,43.9827,44.0483,124500.0
2013-05-28 11:50:00,60.36,60.47,60.28,60.28,102600.0,44.0483,44.1286,43.99,43.99,102600.0
2013-05-28 12:00:00,60.27,60.38,60.22,60.38,103300.0,43.9827,44.0629,43.9462,44.0629,103300.0
2013-05-28 12:10:00,60.38,60.43,60.32,60.36,53900.0,44.0629,44.0994,44.0191,44.0483,53900.0
2013-05-28 12:20:00,60.35,60.42,60.32,60.34,58900.0,44.041,44.0921,44.0191,44.0337,58900.0
2013-05-28 12:30:00,60.33,60.4,60.28,60.39,65800.0,44.0264,44.0775,43.99,44.0702,65800.0
2013-05-28 12:40:00,60.4,60.43,60.35,60.43,68300.0,44.0775,44.0994,44.041,44.0994,68300.0
2013-05-28 12:50:00,60.42,60.43,60.32,60.38,58900.0,44.0921,44.0994,44.0191,44.0629,58900.0
2013-05-28 13:00:00,60.37,60.49,60.37,60.44,70000.0,44.0556,44.1432,44.0556,44.1067,70000.0
2013-05-28 13:10:00,60.43,60.52,60.43,60.52,88800.0,44.0994,44.1651,44.0994,44.1651,88800.0
2013-05-28 13:20:00,60.51,60.52,60.4,60.4,106200.0,44.1578,44.1651,44.0775,44.0775,106200.0
2013-05-28 13:30:00,60.4,60.4,60.28,60.28,103700.0,44.0775,44.0775,43.99,43.99,103700.0
2013-05-28 13:40:00,60.27,60.31,60.16,60.21,106300.0,43.9827,44.0118,43.9024,43.9389,106300.0
2013-05-28 13:50:00,60.21,60.22,60.09,60.11,129300.0,43.9389,43.9462,43.8513,43.8659,129300.0
2013-05-28 14:00:00,60.11,60.3,60.1,60.28,148900.0,43.8659,44.0045,43.8586,43.99,148900.0
2013-05-28 14:10:00,60.27,60.31,60.14,60.29,102600.0,43.9827,44.0118,43.8878,43.9972,102600.0
2013-05-28 14:20:00,60.3,60.3,60.21,60.25,69700.0,44.0045,44.0045,43.9389,43.9681,69700.0
2013-05-28 14:30:00,60.25,60.26,60.13,60.13,93200.0,43.9681,43.9754,43.8805,43.8805,93200.0
2013-05-28 14:40:00,60.13,60.28,60.12,60.21,76600.0,43.8805,43.99,43.8732,43.9389,76600.0
2013-05-28 14:50:00,60.22,60.3,60.21,60.28,77400.0,43.9462,44.0045,43.9389,43.99,77400.0
2013-05-28 15:00:00,60.27,60.3,60.21,60.27,86100.0,43.9827,44.0045,43.9389,43.9827,86100.0
2013-05-28 15:10:00,60.27,60.35,60.18,60.31,107900.0,43.9827,44.041,43.917,44.0118,107900.0
2013-05-28 15:20:00,60.32,60.35,60.23,60.24,93400.0,44.0191,44.041,43.9535,43.9608,93400.0
2013-05-28 15:30:00,60.25,60.35,60.24,60.32,101400.0,43.9681,44.041,43.9608,44.0191,101400.0
2013-05-28 15:40:00,60.32,60.34,60.22,60.32,192800.0,44.0191,44.0337,43.9462,44.0191,192800.0
2013-05-28 15:50:00,60.31,60.33,60.2,60.21,481300.0,44.0118,44.0264,43.9316,43.9389,481300.0
2013-05-29 09:30:00,59.83,59.88,59.41,59.41,152700.0,43.6616,43.698,43.3551,43.3551,152700.0
2013-05-29 09:40:00,59.42,59.47,59.1,59.33,126000.0,43.3624,43.3988,43.1288,43.2967,126000.0
2013-05-29 09:50:00,59.32,59.41,59.15,59.21,102400.0,43.2894,43.3551,43.1653,43.2091,102400.0
2013-05-29 10:00:00,59.2,59.37,59.15,59.26,120300.0,43.2018,43.3259,43.1653,43.2456,120300.0
2013-05-29 10:10:00,59.25,59.35,59.19,59.3,134500.0,43.2383,43.3113,43.1945,43.2748,134500.0
2013-05-29 10:20:00,59.3,59.3,59.11,59.17,120800.0,43.2748,43.2748,43.1361,43.1799,120800.0
2013-05-29 10:30:00,59.16,59.45,59.1,59.44,204100.0,43.1726,43.3843,43.1288,43.377,204100.0
2013-05-29 10:40:00,59.44,59.45,59.18,59.26,134400.0,43.377,43.3843,43.1872,43.2456,134400.0
2013-05-29 10:50:00,59.24,59.32,59.13,59.15,106000.0,43.231,43.2894,43.1507,43.1653,106000.0
2013-05-29 11:00:00,59.13,59.33,59.06,59.32,105200.0,43.1507,43.2967,43.0996,43.2894,105200.0
2013-05-29 11:10:00,59.32,59.34,59.18,59.21,63800.0,43.2894,43.304,43.1872,43.2091,63800.0
2013-05-29 11:20:00,59.22,59.37,59.22,59.3,81700.0,43.2164,43.3259,43.2164,43.2748,81700.0
2013-05-29 11:30:00,59.31,59.43,59.25,59.25,83400.0,43.2821,43.3697,43.2383,43.2383,83400.0
2013-05-29 11:40:00,59.25,59.35,59.21,59.34,57600.0,43.2383,43.3113,43.2091,43.304,57600.0
2013-05-29 11:50:00,59.33,59.39,59.29,59.37,37300.0,43.2967,43.3405,43.2675,43.3259,37300.0
2013-05-29 12:00:00,59.37,59.41,59.25,59.26,38700.0,43.3259,43.3551,43.2383,43.2456,38700.0
2013-05-29 12:10:00,59.25,59.34,59.24,59.34,35500.0,43.2383,43.304,43.231,43.304,35500.0
2013-05-29 12:20:00,59.33,59.33,59.2,59.22,62800.0,43.2967,43.2967,43.2018,43.2164,62800.0
2013-05-29 12:30:00,59.2,59.3,59.2,59.29,107100.0,43.2018,43.2748,43.2018,43.2675,107100.0
2013-05-29 12:40:00,59.29,59.34,59.27,59.28,57900.0,43.2675,43.304,43.2529,43.2602,57900.0
2013-05-29 12:50:00,59.28,59.29,59.21,59.22,43000.0,43.2602,43.2675,43.2091,43.2164,43000.0
2013-05-29 13:00:00,59.22,59.25,59.18,59.19,48800.0,43.2164,43.2383,43.1872,43.1945,48800.0
2013-05-29 13:10:00,59.19,59.24,59.11,59.2,53500.0,43.1945,43.231,43.1361,43.2018,53500.0
2013-05-29 13:20:00,59.21,59.35,59.2,59.35,36200.0,43.2091,43.3113,43.2018,43.3113,36200.0
2013-05-29 13:30:00,59.33,59.39,59.28,59.39,55300.0,43.2967,43.3405,43.2602,43.3405,55300.0
2013-05-29 13:40:00,59.4,59.53,59.4,59.52,71500.0,43.3478,43.4426,43.3478,43.4353,71500.0
2013-05-29 13:50:00,59.51,59.64,59.46,59.59,64200.0,43.428,43.5229,43.3915,43.4864,64200.0
2013-05-29 14:00:00,59.58,59.64,59.51,59.58,69300.0,43.4791,43.5229,43.428,43.4791,69300.0
2013-05-29 14:10:00,59.58,59.6,59.51,59.52,62700.0,43.4791,43.4937,43.428,43.4353,62700.0
2013-05-29 14:20:00,59.53,59.56,59.45,59.48,65500.0,43.4426,43.4645,43.3843,43.4061,65500.0
2013-05-29 14:30:00,59.48,59.49,59.43,59.45,44200.0,43.4061,43.4134,43.3697,43.3843,44200.0
2013-05-29 14:40:00,59.43,59.5,59.39,59.45,50700.0,43.3697,43.4207,43.3405,43.3843,50700.0
2013-05-29 14:50:00,59.45,59.49,59.36,59.36,106200.0,43.3843,43.4134,43.3186,43.3186,106200.0
2013-05-29 15:00:00,59.36,59.4,59.3,59.34,79600.0,43.3186,43.3478,43.2748,43.304,79600.0
2013-05-29 15:10:00,59.34,59.46,59.31,59.37,90600.0,43.304,43.3915,43.2821,43.3259,90600.0
2013-05-29 15:20:00,59.38,59.48,59.36,59.43,58300.0,43.3332,43.4061,43.3186,43.3697,58300.0
2013-05-29 15:30:00,59.44,59.46,59.34,59.37,90500.0,43.377,43.3915,43.304,43.3259,90500.0
2013-05-29 15:40:00,59.36,59.38,59.24,59.25,133900.0,43.3186,43.3332,43.231,43.2383,133900.0
2013-05-29 15:50:00,59.25,59.3,59.2,59.24,270300.0,43.2383,43.2748,43.2018,43.231,270300.0
2013-05-30 09:30:00,59.44,59.44,59.1,59.22,81300.0,43.377,43.377,43.1288,43.2164,81300.0
2013-05-30 09:40:00,59.23,59.34,59.12,59.33,65900.0,43.2237,43.304,43.1434,43.2967,65900.0
2013-05-30 09:50:00,59.32,59.4,59.26,59.33,47000.0,43.2894,43.3478,43.2456,43.2967,47000.0
2013-05-30 10:00:00,59.32,59.44,59.26,59.32,91500.0,43.2894,43.377,43.2456,43.2894,91500.0
2013-05-30 10:10:00,59.32,59.41,59.17,59.21,135400.0,43.2894,43.3551,43.1799,43.2091,135400.0
2013-05-30 10:20:00,59.22,59.3,59.15,59.25,101500.0,43.2164,43.2748,43.1653,43.2383,101500.0
2013-05-30 10:30:00,59.26,59.37,59.2,59.32,56800.0,43.2456,43.3259,43.2018,43.2894,56800.0
2013-05-30 10:40:00,59.33,59.4,59.28,59.33,62900.0,43.2967,43.3478,43.2602,43.2967,62900.0
2013-05-30 10:50:00,59.32,59.35,59.24,59.32,36700.0,43.2894,43.3113,43.231,43.2894,36700.0
2013-05-30 11:00:00,59.32,59.35,59.15,59.15,83900.0,43.2894,43.3113,43.1653,43.1653,83900.0
2013-05-30 11:10:00,59.15,59.15,58.94,59.0,65500.0,43.1653,43.1653,43.0121,43.0559,65500.0
2013-05-30 11:20:00,58.99,59.07,58.98,59.0,39300.0,43.0486,43.1069,43.0413,43.0559,39300.0
2013-05-30 11:30:00,59.0,59.1,58.99,59.02,65100.0,43.0559,43.1288,43.0486,43.0705,65100.0
2013-05-30 11:40:00,59.02,59.08,58.97,58.98,66700.0,43.0705,43.1142,43.034,43.0413,66700.0
2013-05-30 11:50:00,58.98,59.08,58.96,59.02,65000.0,43.0413,43.1142,43.0267,43.0705,65000.0
2013-05-30 12:00:00,59.02,59.06,58.95,58.97,73800.0,43.0705,43.0996,43.0194,43.034,73800.0
2013-05-30 12:10:00,58.97,59.03,58.94,58.97,62900.0,43.034,43.0778,43.0121,43.034,62900.0
2013-05-30 12:20:00,58.97,59.02,58.95,59.0,51600.0,43.034,43.0705,43.0194,43.0559,51600.0
2013-05-30 12:30:00,59.0,59.01,58.95,58.95,25900.0,43.0559,43.0632,43.0194,43.0194,25900.0
2013-05-30 12:40:00,58.95,59.05,58.94,59.04,37900.0,43.0194,43.0923,43.0121,43.085,37900.0
2013-05-30 12:50:00,59.03,59.08,58.98,59.03,58100.0,43.0778,43.1142,43.0413,43.0778,58100.0
2013-05-30 13:00:00,59.03,59.07,58.94,58.95,39200.0,43.0778,43.1069,43.0121,43.0194,39200.0
2013-05-30 13:10:00,58.94,59.04,58.89,59.04,83300.0,43.0121,43.085,42.9756,43.085,83300.0
2013-05-30 13:20:00,59.03,59.06,58.99,59.06,85800.0,43.0778,43.0996,43.0486,43.0996,85800.0
2013-05-30 13:30:00,59.06,59.09,59.03,59.07,90200.0,43.0996,43.1215,43.0778,43.1069,90200.0
2013-05-30 13:40:00,59.07,59.1,59.02,59.02,43600.0,43.1069,43.1288,43.0705,43.0705,43600.0
2013-05-30 13:50:00,59.02,59.05,58.99,59.02,56500.0,43.0705,43.0923,43.0486,43.0705,56500.0
2013-05-30 14:00:00,59.02,59.09,58.93,58.93,75400.0,43.0705,43.1215,43.0048,43.0048,75400.0
2013-05-30 14:10:00,58.94,58.99,58.9,58.99,53400.0,43.0121,43.0486,42.9829,43.0486,53400.0
2013-05-30 14:20:00,58.99,59.06,58.99,59.04,60200.0,43.0486,43.0996,43.0486,43.085,60200.0
2013-05-30 14:30:00,59.05,59.09,59.03,59.06,107700.0,43.0923,43.1215,43.0778,43.0996,107700.0
2013-05-30 14:40:00,59.05,59.08,59.03,59.07,38200.0,43.0923,43.1142,43.0778,43.1069,38200.0
2013-05-30 14:50:00,59.06,59.1,59.02,59.03,62200.0,43.0996,43.1288,43.0705,43.0778,62200.0
2013-05-30 15:00:00,59.03,59.08,59.02,59.04,54200.0,43.0778,43.1142,43.0705,43.085,54200.0
2013-05-30 15:10:00,59.03,59.07,59.01,59.05,53000.0,43.0778,43.1069,43.0632,43.0923,53000.0
2013-05-30 15:20:00,59.05,59.08,58.97,58.97,79800.0,43.0923,43.1142,43.034,43.034,79800.0
2013-05-30 15:30:00,58.97,58.98,58.89,58.95,86100.0,43.034,43.0413,42.9756,43.0194,86100.0
2013-05-30 15:40:00,58.95,59.0,58.81,58.84,137300.0,43.0194,43.0559,42.9172,42.9391,137300.0
2013-05-30 15:50:00,58.84,58.9,58.79,58.79,336900.0,42.9391,42.9829,42.9026,42.9026,336900.0
2013-05-31 09:30:00,58.89,58.98,58.67,58.93,178700.0,42.9756,43.0413,42.815,43.0048,178700.0
2013-05-31 09:40:00,58.93,59.15,58.83,58.84,124900.0,43.0048,43.1653,42.9318,42.9391,124900.0
2013-05-31 09:50:00,58.84,58.9,58.66,58.89,119500.0,42.9391,42.9829,42.8077,42.9756,119500.0
2013-05-31 10:00:00,58.89,58.96,58.68,58.7,155100.0,42.9756,43.0267,42.8223,42.8369,155100.0
2013-05-31 10:10:00,58.7,58.77,58.66,58.75,125400.0,42.8369,42.888,42.8077,42.8734,125400.0
2013-05-31 10:20:00,58.76,58.83,58.64,58.66,267400.0,42.8807,42.9318,42.7931,42.8077,267400.0
2013-05-31 10:30:00,58.66,58.72,58.58,58.69,153100.0,42.8077,42.8515,42.7494,42.8296,153100.0
2013-05-31 10:40:00,58.69,58.71,58.57,58.6,75100.0,42.8296,42.8442,42.7421,42.764,75100.0
2013-05-31 10:50:00,58.61,58.63,58.48,58.52,260400.0,42.7713,42.7858,42.6764,42.7056,260400.0
2013-05-31 11:00:00,58.52,58.76,58.52,58.73,115300.0,42.7056,42.8807,42.7056,42.8588,115300.0
2013-05-31 11:10:00,58.75,58.81,58.65,58.74,229800.0,42.8734,42.9172,42.8004,42.8661,229800.0
2013-05-31 11:20:00,58.74,58.78,58.67,58.67,104300.0,42.8661,42.8953,42.815,42.815,104300.0
2013-05-31 11:30:00,58.67,58.76,58.67,58.75,54400.0,42.815,42.8807,42.815,42.8734,54400.0
2013-05-31 11:40:00,58.75,58.79,58.67,58.77,92900.0,42.8734,42.9026,42.815,42.888,92900.0
2013-05-31 11:50:00,58.77,58.8,58.7,58.72,74000.0,42.888,42.9099,42.8369,42.8515,74000.0
2013-05-31 12:00:00,58.72,58.73,58.57,58.6,94000.0,42.8515,42.8588,42.7421,42.764,94000.0
2013-05-31 12:10:00,58.6,58.61,58.43,58.47,157000.0,42.764,42.7713,42.6399,42.6691,157000.0
2013-05-31 12:20:00,58.48,58.51,58.41,58.48,67900.0,42.6764,42.6983,42.6253,42.6764,67900.0
2013-05-31 12:30:00,58.47,58.52,58.41,58.5,64600.0,42.6691,42.7056,42.6253,42.691,64600.0
2013-05-31 12:40:00,58.51,58.51,58.41,58.51,134500.0,42.6983,42.6983,42.6253,42.6983,134500.0
2013-05-31 12:50:00,58.5,58.51,58.41,58.44,56900.0,42.691,42.6983,42.6253,42.6472,56900.0
2013-05-31 13:00:00,58.44,58.62,58.44,58.6,49200.0,42.6472,42.7785,42.6472,42.764,49200.0
2013-05-31 13:10:00,58.61,58.63,58.55,58.62,46500.0,42.7713,42.7858,42.7275,42.7785,46500.0
2013-05-31 13:20:00,58.62,58.7,58.6,58.7,57500.0,42.7785,42.8369,42.764,42.8369,57500.0
2013-05-31 13:30:00,58.7,58.7,58.53,58.54,55600.0,42.8369,42.8369,42.7129,42.7202,55600.0
2013-05-31 13:40:00,58.54,58.56,58.48,58.52,43600.0,42.7202,42.7348,42.6764,42.7056,43600.0
2013-05-31 13:50:00,58.51,58.56,58.47,58.51,44400.0,42.6983,42.7348,42.6691,42.6983,44400.0
2013-05-31 14:00:00,58.51,58.53,58.44,58.45,51300.0,42.6983,42.7129,42.6472,42.6545,51300.0
2013-05-31 14:10:00,58.45,58.45,58.31,58.39,74900.0,42.6545,42.6545,42.5523,42.6107,74900.0
2013-05-31 14:20:00,58.38,58.44,58.35,58.37,62000.0,42.6034,42.6472,42.5815,42.5961,62000.0
2013-05-31 14:30:00,58.38,58.38,58.19,58.22,152900.0,42.6034,42.6034,42.4648,42.4866,152900.0
2013-05-31 14:40:00,58.22,58.22,58.08,58.13,145200.0,42.4866,42.4866,42.3845,42.421,145200.0
2013-05-31 14:50:00,58.12,58.15,58.02,58.03,170700.0,42.4137,42.4356,42.3407,42.348,170700.0
2013-05-31 15:00:00,58.03,58.17,57.99,58.16,111500.0,42.348,42.4502,42.3188,42.4429,111500.0
2013-05-31 15:10:00,58.15,58.26,58.09,58.23,139000.0,42.4356,42.5158,42.3918,42.4939,139000.0
2013-05-31 15:20:00,58.23,58.3,58.13,58.15,138200.0,42.4939,42.545,42.421,42.4356,138200.0
2013-05-31 15:30:00,58.14,58.17,57.95,58.04,187900.0,42.4283,42.4502,42.2896,42.3553,187900.0
2013-05-31 15:40:00,58.04,58.1,57.9,57.93,264300.0,42.3553,42.3991,42.2531,42.275,264300.0
2013-05-31 15:50:00,57.93,57.95,57.58,57.58,724400.0,42.275,42.2896,42.0196,42.0196,724400.0
2013-06-03 09:30:00,57.76,57.76,56.6,56.66,443800.0,42.151,42.151,41.3044,41.3482,443800.0
2013-06-03 09:40:00,56.68,57.02,56.59,56.85,241600.0,41.3628,41.6109,41.2971,41.4869,241600.0
2013-06-03 09:50:00,56.84,57.2,56.84,56.95,214200.0,41.4796,41.7423,41.4796,41.5599,214200.0
2013-06-03 10:00:00,56.94,57.22,56.74,57.17,183900.0,41.5526,41.7569,41.4066,41.7204,183900.0
2013-06-03 10:10:00,57.16,57.55,57.13,57.48,203600.0,41.7131,41.9977,41.6912,41.9466,203600.0
2013-06-03 10:20:00,57.5,57.62,57.37,57.58,122700.0,41.9612,42.0488,41.8663,42.0196,122700.0
2013-06-03 10:30:00,57.58,57.59,57.3,57.38,91900.0,42.0196,42.0269,41.8153,41.8736,91900.0
2013-06-03 10:40:00,57.38,57.57,57.22,57.55,121100.0,41.8736,42.0123,41.7569,41.9977,121100.0
2013-06-03 10:50:00,57.56,58.04,57.52,57.92,179900.0,42.005,42.3553,41.9758,42.2677,179900.0
2013-06-03 11:00:00,57.92,57.94,57.69,57.85,126100.0,42.2677,42.2823,42.0999,42.2166,126100.0
2013-06-03 11:10:00,57.84,57.85,57.64,57.72,90100.0,42.2093,42.2166,42.0634,42.1218,90100.0
2013-06-03 11:20:00,57.73,57.78,57.51,57.61,86600.0,42.1291,42.1656,41.9685,42.0415,86600.0
2013-06-03 11:30:00,57.62,57.86,57.6,57.72,101700.0,42.0488,42.2239,42.0342,42.1218,101700.0
2013-06-03 11:40:00,57.72,57.84,57.64,57.77,57700.0,42.1218,42.2093,42.0634,42.1583,57700.0
2013-06-03 11:50:00,57.77,57.77,57.59,57.7,76500.0,42.1583,42.1583,42.0269,42.1072,76500.0
2013-06-03 12:00:00,57.71,57.87,57.71,57.78,75000.0,42.1145,42.2312,42.1145,42.1656,75000.0
2013-06-03 12:10:00,57.78,57.83,57.68,57.72,59100.0,42.1656,42.202,42.0926,42.1218,59100.0
2013-06-03 12:20:00,57.72,57.84,57.68,57.74,68600.0,42.1218,42.2093,42.0926,42.1364,68600.0
2013-06-03 12:30:00,57.75,57.92,57.69,57.83,91700.0,42.1437,42.2677,42.0999,42.202,91700.0
2013-06-03 12:40:00,57.82,58.04,57.8,58.04,101200.0,42.1947,42.3553,42.1801,42.3553,101200.0
2013-06-03 12:50:00,58.04,58.06,57.87,57.96,124100.0,42.3553,42.3699,42.2312,42.2969,124100.0
2013-06-03 13:00:00,57.97,58.14,57.93,58.09,122800.0,42.3042,42.4283,42.275,42.3918,122800.0
2013-06-03 13:10:00,58.08,58.1,58.01,58.02,52300.0,42.3845,42.3991,42.3334,42.3407,52300.0
2013-06-03 13:20:00,58.02,58.04,57.91,57.98,65100.0,42.3407,42.3553,42.2604,42.3115,65100.0
2013-06-03 13:30:00,57.98,58.14,57.97,58.01,90300.0,42.3115,42.4283,42.3042,42.3334,90300.0
2013-06-03 13:40:00,58.01,58.16,58.0,58.16,91400.0,42.3334,42.4429,42.3261,42.4429,91400.0
2013-06-03 13:50:00,58.17,58.24,58.08,58.09,145000.0,42.4502,42.5012,42.3845,42.3918,145000.0
2013-06-03 14:00:00,58.09,58.38,58.05,58.37,183300.0,42.3918,42.6034,42.3626,42.5961,183300.0
2013-06-03 14:10:00,58.38,58.43,58.35,58.4,139000.0,42.6034,42.6399,42.5815,42.618,139000.0
2013-06-03 14:20:00,58.4,58.43,58.28,58.29,151700.0,42.618,42.6399,42.5304,42.5377,151700.0
2013-06-03 14:30:00,58.29,58.34,58.22,58.32,135600.0,42.5377,42.5742,42.4866,42.5596,135600.0
2013-06-03 14:40:00,58.31,58.41,58.29,58.3,291300.0,42.5523,42.6253,42.5377,42.545,291300.0
2013-06-03 14:50:00,58.3,58.38,58.27,58.3,193400.0,42.545,42.6034,42.5231,42.545,193400.0
2013-06-03 15:00:00,58.3,58.36,58.25,58.28,212700.0,42.545,42.5888,42.5085,42.5304,212700.0
2013-06-03 15:10:00,58.29,58.36,58.21,58.27,128300.0,42.5377,42.5888,42.4793,42.5231,128300.0
2013-06-03 15:20:00,58.28,58.43,58.27,58.39,291800.0,42.5304,42.6399,42.5231,42.6107,291800.0
2013-06-03 15:30:00,58.39,58.49,58.31,58.48,204900.0,42.6107,42.6837,42.5523,42.6764,204900.0
2013-06-03 15:40:00,58.48,58.7,58.47,58.56,356300.0,42.6764,42.8369,42.6691,42.7348,356300.0
2013-06-03 15:50:00,58.56,58.7,58.52,58.63,484100.0,42.7348,42.8369,42.7056,42.7858,484100.0
2013-06-04 09:30:00,58.58,58.58,58.31,58.38,155400.0,42.7494,42.7494,42.5523,42.6034,155400.0
2013-06-04 09:40:00,58.38,58.8,58.37,58.79,136100.0,42.6034,42.9099,42.5961,42.9026,136100.0
2013-06-04 09:50:00,58.78,58.81,58.49,58.49,141300.0,42.8953,42.9172,42.6837,42.6837,141300.0
2013-06-04 10:00:00,58.48,58.55,58.33,58.38,96700.0,42.6764,42.7275,42.5669,42.6034,96700.0
2013-06-04 10:10:00,58.38,58.42,58.05,58.06,131700.0,42.6034,42.6326,42.3626,42.3699,131700.0
2013-06-04 10:20:00,58.05,58.27,58.0,58.14,137300.0,42.3626,42.5231,42.3261,42.4283,137300.0
2013-06-04 10:30:00,58.14,58.24,58.08,58.12,90700.0,42.4283,42.5012,42.3845,42.4137,90700.0
2013-06-04 10:40:00,58.11,58.16,58.04,58.12,129300.0,42.4064,42.4429,42.3553,42.4137,129300.0
2013-06-04 10:50:00,58.12,58.14,57.92,58.0,130300.0,42.4137,42.4283,42.2677,42.3261,130300.0
2013-06-04 11:00:00,57.99,58.04,57.91,58.01,131900.0,42.3188,42.3553,42.2604,42.3334,131900.0
2013-06-04 11:10:00,58.03,58.09,57.88,57.88,66400.0,42.348,42.3918,42.2385,42.2385,66400.0
2013-06-04 11:20:00,57.89,58.03,57.89,57.9,83600.0,42.2458,42.348,42.2458,42.2531,83600.0
2013-06-04 11:30:00,57.89,57.92,57.73,57.8,98800.0,42.2458,42.2677,42.1291,42.1801,98800.0
2013-06-04 11:40:00,57.81,57.93,57.77,57.83,72300.0,42.1874,42.275,42.1583,42.202,72300.0
2013-06-04 11:50:00,57.82,57.85,57.77,57.77,58900.0,42.1947,42.2166,42.1583,42.1583,58900.0
2013-06-04 12:00:00,57.76,57.76,57.58,57.67,111700.0,42.151,42.151,42.0196,42.0853,111700.0
2013-06-04 12:10:00,57.65,57.73,57.55,57.61,85000.0,42.0707,42.1291,41.9977,42.0415,85000.0
2013-06-04 12:20:00,57.63,57.64,57.53,57.53,58600.0,42.0561,42.0634,41.9831,41.9831,58600.0
2013-06-04 12:30:00,57.53,57.62,57.51,57.61,67200.0,41.9831,42.0488,41.9685,42.0415,67200.0
2013-06-04 12:40:00,57.6,57.64,57.55,57.59,48700.0,42.0342,42.0634,41.9977,42.0269,48700.0
2013-06-04 12:50:00,57.59,57.66,57.54,57.65,83300.0,42.0269,42.078,41.9904,42.0707,83300.0
2013-06-04 13:00:00,57.66,57.68,57.6,57.67,59800.0,42.078,42.0926,42.0342,42.0853,59800.0
2013-06-04 13:10:00,57.67,57.76,57.64,57.76,64200.0,42.0853,42.151,42.0634,42.151,64200.0
2013-06-04 13:20:00,57.75,57.76,57.46,57.54,105400.0,42.1437,42.151,41.932,41.9904,105400.0
2013-06-04 13:30:00,57.53,57.56,57.37,57.41,81700.0,41.9831,42.005,41.8663,41.8955,81700.0
2013-06-04 13:40:00,57.4,57.45,57.29,57.34,85600.0,41.8882,41.9247,41.808,41.8445,85600.0
2013-06-04 13:50:00,57.33,57.39,57.22,57.34,124000.0,41.8372,41.8809,41.7569,41.8445,124000.0
2013-06-04 14:00:00,57.32,57.35,57.08,57.09,171800.0,41.8299,41.8518,41.6547,41.662,171800.0
2013-06-04 14:10:00,57.08,57.31,57.03,57.29,116900.0,41.6547,41.8226,41.6182,41.808,116900.0
2013-06-04 14:20:00,57.29,57.36,57.24,57.36,100700.0,41.808,41.8591,41.7715,41.8591,100700.0
2013-06-04 14:30:00,57.37,57.49,57.36,57.45,144400.0,41.8663,41.9539,41.8591,41.9247,144400.0
2013-06-04 14:40:00,57.46,57.56,57.46,57.49,80700.0,41.932,42.005,41.932,41.9539,80700.0
2013-06-04 14:50:00,57.49,57.56,57.43,57.45,93200.0,41.9539,42.005,41.9101,41.9247,93200.0
2013-06-04 15:00:00,57.45,57.58,57.41,57.52,118800.0,41.9247,42.0196,41.8955,41.9758,118800.0
2013-06-04 15:10:00,57.52,57.55,57.3,57.36,150800.0,41.9758,41.9977,41.8153,41.8591,150800.0
2013-06-04 15:20:00,57.37,57.43,57.32,57.37,148300.0,41.8663,41.9101,41.8299,41.8663,148300.0
2013-06-04 15:30:00,57.37,57.58,57.36,57.52,273700.0,41.8663,42.0196,41.8591,41.9758,273700.0
2013-06-04 15:40:00,57.52,57.63,57.51,57.56,235900.0,41.9758,42.0561,41.9685,42.005,235900.0
2013-06-04 15:50:00,57.56,57.61,57.47,57.48,302000.0,42.005,42.0415,41.9393,41.9466,302000.0
2013-06-05 09:30:00,57.41,57.78,57.38,57.57,109000.0,41.8955,42.1656,41.8736,42.0123,109000.0
2013-06-05 09:40:00,57.57,57.77,57.5,57.65,126400.0,42.0123,42.1583,41.9612,42.0707,126400.0
2013-06-05 09:50:00,57.65,57.68,57.42,57.5,131100.0,42.0707,42.0926,41.9028,41.9612,131100.0
2013-06-05 10:00:00,57.51,57.6,57.31,57.34,121400.0,41.9685,42.0342,41.8226,41.8445,121400.0
2013-06-05 10:10:00,57.33,57.39,57.18,57.25,143100.0,41.8372,41.8809,41.7277,41.7788,143100.0
2013-06-05 10:20:00,57.24,57.27,57.08,57.21,140100.0,41.7715,41.7934,41.6547,41.7496,140100.0
2013-06-05 10:30:00,57.21,57.36,57.14,57.26,100700.0,41.7496,41.8591,41.6985,41.7861,100700.0
2013-06-05 10:40:00,57.25,57.36,57.25,57.28,78600.0,41.7788,41.8591,41.7788,41.8007,78600.0
2013-06-05 10:50:00,57.27,57.35,57.24,57.31,73400.0,41.7934,41.8518,41.7715,41.8226,73400.0
2013-06-05 11:00:00,57.3,57.35,57.23,57.24,105000.0,41.8153,41.8518,41.7642,41.7715,105000.0
2013-06-05 11:10:00,57.24,57.32,57.24,57.26,51900.0,41.7715,41.8299,41.7715,41.7861,51900.0
2013-06-05 11:20:00,57.26,57.26,57.17,57.17,51500.0,41.7861,41.7861,41.7204,41.7204,51500.0
2013-06-05 11:30:00,57.17,57.23,57.04,57.23,67800.0,41.7204,41.7642,41.6255,41.7642,67800.0
2013-06-05 11:40:00,57.23,57.31,57.19,57.28,66100.0,41.7642,41.8226,41.735,41.8007,66100.0
2013-06-05 11:50:00,57.28,57.37,57.13,57.19,88500.0,41.8007,41.8663,41.6912,41.735,88500.0
2013-06-05 12:00:00,57.18,57.2,57.04,57.13,55000.0,41.7277,41.7423,41.6255,41.6912,55000.0
2013-06-05 12:10:00,57.13,57.17,57.08,57.11,74300.0,41.6912,41.7204,41.6547,41.6766,74300.0
2013-06-05 12:20:00,57.11,57.17,57.04,57.17,47900.0,41.6766,41.7204,41.6255,41.7204,47900.0
2013-06-05 12:30:00,57.16,57.18,57.01,57.02,77600.0,41.7131,41.7277,41.6036,41.6109,77600.0
2013-06-05 12:40:00,57.02,57.09,57.0,57.02,73300.0,41.6109,41.662,41.5963,41.6109,73300.0
2013-06-05 12:50:00,57.03,57.07,56.97,57.05,44400.0,41.6182,41.6474,41.5744,41.6328,44400.0
2013-06-05 13:00:00,57.05,57.21,56.99,57.18,82800.0,41.6328,41.7496,41.589,41.7277,82800.0
2013-06-05 13:10:00,57.18,57.19,57.07,57.15,93100.0,41.7277,41.735,41.6474,41.7058,93100.0
2013-06-05 13:20:00,57.14,57.27,57.1,57.22,64200.0,41.6985,41.7934,41.6693,41.7569,64200.0
2013-06-05 13:30:00,57.22,57.3,57.15,57.3,59300.0,41.7569,41.8153,41.7058,41.8153,59300.0
2013-06-05 13:40:00,57.3,57.4,57.29,57.29,70600.0,41.8153,41.8882,41.808,41.808,70600.0
2013-06-05 13:50:00,57.29,57.3,57.22,57.27,94000.0,41.808,41.8153,41.7569,41.7934,94000.0
2013-06-05 14:00:00,57.27,57.35,57.23,57.25,101300.0,41.7934,41.8518,41.7642,41.7788,101300.0
2013-06-05 14:10:00,57.24,57.28,57.21,57.27,66400.0,41.7715,41.8007,41.7496,41.7934,66400.0
2013-06-05 14:20:00,57.27,57.28,57.08,57.11,106600.0,41.7934,41.8007,41.6547,41.6766,106600.0
2013-06-05 14:30:00,57.11,57.27,57.03,57.27,110500.0,41.6766,41.7934,41.6182,41.7934,110500.0
2013-06-05 14:40:00,57.27,57.37,57.26,57.3,79700.0,41.7934,41.8663,41.7861,41.8153,79700.0
2013-06-05 14:50:00,57.31,57.38,57.24,57.3,120400.0,41.8226,41.8736,41.7715,41.8153,120400.0
2013-06-05 15:00:00,57.3,57.33,57.25,57.26,160800.0,41.8153,41.8372,41.7788,41.7861,160800.0
2013-06-05 15:10:00,57.26,57.43,57.24,57.34,113100.0,41.7861,41.9101,41.7715,41.8445,113100.0
2013-06-05 15:20:00,57.33,57.47,57.26,57.43,115000.0,41.8372,41.9393,41.7861,41.9101,115000.0
2013-06-05 15:30:00,57.43,57.5,57.33,57.45,129400.0,41.9101,41.9612,41.8372,41.9247,129400.0
2013-06-05 15:40:00,57.43,57.48,57.36,57.4,175400.0,41.9101,41.9466,41.8591,41.8882,175400.0
2013-06-05 15:50:00,57.4,57.41,57.21,57.22,339700.0,41.8882,41.8955,41.7496,41.7569,339700.0
2013-06-06 09:30:00,57.22,57.36,56.96,57.26,167300.0,41.7569,41.8591,41.5671,41.7861,167300.0
2013-06-06 09:40:00,57.26,57.47,57.24,57.3,71800.0,41.7861,41.9393,41.7715,41.8153,71800.0
2013-06-06 09:50:00,57.31,57.4,57.18,57.33,128100.0,41.8226,41.8882,41.7277,41.8372,128100.0
2013-06-06 10:00:00,57.34,57.38,57.12,57.22,91700.0,41.8445,41.8736,41.6839,41.7569,91700.0
2013-06-06 10:10:00,57.19,57.21,57.03,57.17,71100.0,41.735,41.7496,41.6182,41.7204,71100.0
2013-06-06 10:20:00,57.18,57.31,57.15,57.3,77100.0,41.7277,41.8226,41.7058,41.8153,77100.0
2013-06-06 10:30:00,57.3,57.38,57.27,57.34,149200.0,41.8153,41.8736,41.7934,41.8445,149200.0
2013-06-06 10:40:00,57.34,57.46,57.3,57.39,168900.0,41.8445,41.932,41.8153,41.8809,168900.0
2013-06-06 10:50:00,57.39,57.41,57.24,57.38,70100.0,41.8809,41.8955,41.7715,41.8736,70100.0
2013-06-06 11:00:00,57.38,57.38,57.21,57.24,56500.0,41.8736,41.8736,41.7496,41.7715,56500.0
2013-06-06 11:10:00,57.24,57.34,57.23,57.27,61000.0,41.7715,41.8445,41.7642,41.7934,61000.0
2013-06-06 11:20:00,57.27,57.3,57.17,57.21,71000.0,41.7934,41.8153,41.7204,41.7496,71000.0
2013-06-06 11:30:00,57.2,57.27,57.12,57.27,71000.0,41.7423,41.7934,41.6839,41.7934,71000.0
2013-06-06 11:40:00,57.29,57.29,57.22,57.27,58200.0,41.808,41.808,41.7569,41.7934,58200.0
2013-06-06 11:50:00,57.28,57.29,57.02,57.05,104500.0,41.8007,41.808,41.6109,41.6328,104500.0
2013-06-06 12:00:00,57.05,57.1,56.94,56.94,118600.0,41.6328,41.6693,41.5526,41.5526,118600.0
2013-06-06 12:10:00,56.93,57.01,56.89,56.94,68100.0,41.5453,41.6036,41.5161,41.5526,68100.0
2013-06-06 12:20:00,56.94,56.94,56.64,56.75,120200.0,41.5526,41.5526,41.3336,41.4139,120200.0
2013-06-06 12:30:00,56.76,56.95,56.71,56.91,89000.0,41.4212,41.5599,41.3847,41.5307,89000.0
2013-06-06 12:40:00,56.88,56.97,56.77,56.81,70600.0,41.5088,41.5744,41.4285,41.4577,70600.0
2013-06-06 12:50:00,56.81,56.83,56.69,56.78,95100.0,41.4577,41.4723,41.3701,41.4358,95100.0
2013-06-06 13:00:00,56.79,57.04,56.79,56.98,63000.0,41.4431,41.6255,41.4431,41.5817,63000.0
2013-06-06 13:10:00,56.96,57.19,56.96,57.18,89400.0,41.5671,41.735,41.5671,41.7277,89400.0
2013-06-06 13:20:00,57.18,57.21,57.09,57.14,81100.0,41.7277,41.7496,41.662,41.6985,81100.0
2013-06-06 13:30:00,57.15,57.2,57.11,57.2,88700.0,41.7058,41.7423,41.6766,41.7423,88700.0
2013-06-06 13:40:00,57.2,57.3,57.19,57.26,62100.0,41.7423,41.8153,41.735,41.7861,62100.0
2013-06-06 13:50:00,57.27,57.28,57.13,57.17,68800.0,41.7934,41.8007,41.6912,41.7204,68800.0
2013-06-06 14:00:00,57.16,57.16,57.03,57.11,75200.0,41.7131,41.7131,41.6182,41.6766,75200.0
2013-06-06 14:10:00,57.12,57.21,57.12,57.16,69500.0,41.6839,41.7496,41.6839,41.7131,69500.0
2013-06-06 14:20:00,57.15,57.33,57.14,57.31,57600.0,41.7058,41.8372,41.6985,41.8226,57600.0
2013-06-06 14:30:00,57.31,57.32,57.19,57.25,62000.0,41.8226,41.8299,41.735,41.7788,62000.0
2013-06-06 14:40:00,57.25,57.46,57.25,57.46,86300.0,41.7788,41.932,41.7788,41.932,86300.0
2013-06-06 14:50:00,57.46,57.52,57.4,57.41,115000.0,41.932,41.9758,41.8882,41.8955,115000.0
2013-06-06 15:00:00,57.41,57.49,57.38,57.38,84100.0,41.8955,41.9539,41.8736,41.8736,84100.0
2013-06-06 15:10:00,57.39,57.41,57.33,57.41,99900.0,41.8809,41.8955,41.8372,41.8955,99900.0
2013-06-06 15:20:00,57.42,57.57,57.42,57.56,120100.0,41.9028,42.0123,41.9028,42.005,120100.0
2013-06-06 15:30:00,57.56,57.68,57.55,57.62,147100.0,42.005,42.0926,41.9977,42.0488,147100.0
2013-06-06 15:40:00,57.62,57.76,57.61,57.71,199400.0,42.0488,42.151,42.0415,42.1145,199400.0
2013-06-06 15:50:00,57.71,57.88,57.65,57.87,453200.0,42.1145,42.2385,42.0707,42.2312,453200.0
2013-06-07 09:30:00,58.49,58.59,58.15,58.37,243100.0,42.6837,42.7567,42.4356,42.5961,243100.0
2013-06-07 09:40:00,58.32,58.41,58.1,58.1,103100.0,42.5596,42.6253,42.3991,42.3991,103100.0
2013-06-07 09:50:00,58.09,58.46,58.03,58.4,116100.0,42.3918,42.6618,42.348,42.618,116100.0
2013-06-07 10:00:00,58.39,58.6,58.38,58.56,102000.0,42.6107,42.764,42.6034,42.7348,102000.0
2013-06-07 10:10:00,58.56,58.63,58.38,58.38,102400.0,42.7348,42.7858,42.6034,42.6034,102400.0
2013-06-07 10:20:00,58.38,58.38,58.26,58.34,81200.0,42.6034,42.6034,42.5158,42.5742,81200.0
2013-06-07 10:30:00,58.35,58.45,58.3,58.41,84200.0,42.5815,42.6545,42.545,42.6253,84200.0
2013-06-07 10:40:00,58.4,58.45,58.29,58.39,86800.0,42.618,42.6545,42.5377,42.6107,86800.0
2013-06-07 10:50:00,58.38,58.4,58.2,58.22,91900.0,42.6034,42.618,42.4721,42.4866,91900.0
2013-06-07 11:00:00,58.22,58.26,58.17,58.23,98800.0,42.4866,42.5158,42.4502,42.4939,98800.0
2013-06-07 11:10:00,58.25,58.37,58.2,58.36,79700.0,42.5085,42.5961,42.4721,42.5888,79700.0
2013-06-07 11:20:00,58.36,58.49,58.33,58.45,81600.0,42.5888,42.6837,42.5669,42.6545,81600.0
2013-06-07 11:30:00,58.45,58.5,58.31,58.32,68400.0,42.6545,42.691,42.5523,42.5596,68400.0
2013-06-07 11:40:00,58.33,58.37,58.25,58.27,69500.0,42.5669,42.5961,42.5085,42.5231,69500.0
2013-06-07 11:50:00,58.27,58.27,58.16,58.19,46900.0,42.5231,42.5231,42.4429,42.4648,46900.0
2013-06-07 12:00:00,58.19,58.19,58.0,58.0,102800.0,42.4648,42.4648,42.3261,42.3261,102800.0
2013-06-07 12:10:00,58.0,58.12,58.0,58.11,69200.0,42.3261,42.4137,42.3261,42.4064,69200.0
2013-06-07 12:20:00,58.11,58.11,58.03,58.1,73800.0,42.4064,42.4064,42.348,42.3991,73800.0
2013-06-07 12:30:00,58.1,58.22,58.1,58.15,64100.0,42.3991,42.4866,42.3991,42.4356,64100.0
2013-06-07 12:40:00,58.15,58.16,58.04,58.09,60200.0,42.4356,42.4429,42.3553,42.3918,60200.0
2013-06-07 12:50:00,58.09,58.12,58.04,58.06,43000.0,42.3918,42.4137,42.3553,42.3699,43000.0
2013-06-07 13:00:00,58.06,58.14,58.06,58.12,56400.0,42.3699,42.4283,42.3699,42.4137,56400.0
2013-06-07 13:10:00,58.12,58.14,58.09,58.09,40000.0,42.4137,42.4283,42.3918,42.3918,40000.0
2013-06-07 13:20:00,58.09,58.14,58.01,58.03,39200.0,42.3918,42.4283,42.3334,42.348,39200.0
2013-06-07 13:30:00,58.03,58.1,58.01,58.06,46600.0,42.348,42.3991,42.3334,42.3699,46600.0
2013-06-07 13:40:00,58.06,58.07,58.0,58.02,43800.0,42.3699,42.3772,42.3261,42.3407,43800.0
2013-06-07 13:50:00,58.02,58.08,57.92,57.93,69900.0,42.3407,42.3845,42.2677,42.275,69900.0
2013-06-07 14:00:00,57.94,58.12,57.93,58.12,92600.0,42.2823,42.4137,42.275,42.4137,92600.0
2013-06-07 14:10:00,58.13,58.16,58.08,58.12,48900.0,42.421,42.4429,42.3845,42.4137,48900.0
2013-06-07 14:20:00,58.12,58.12,57.95,57.97,57100.0,42.4137,42.4137,42.2896,42.3042,57100.0
2013-06-07 14:30:00,57.97,58.05,57.93,57.99,56400.0,42.3042,42.3626,42.275,42.3188,56400.0
2013-06-07 14:40:00,57.99,58.08,57.95,58.08,46700.0,42.3188,42.3845,42.2896,42.3845,46700.0
2013-06-07 14:50:00,58.08,58.15,58.04,58.15,63700.0,42.3845,42.4356,42.3553,42.4356,63700.0
2013-06-07 15:00:00,58.14,58.23,58.14,58.17,57200.0,42.4283,42.4939,42.4283,42.4502,57200.0
2013-06-07 15:10:00,58.16,58.26,58.1,58.22,74200.0,42.4429,42.5158,42.3991,42.4866,74200.0
2013-06-07 15:20:00,58.23,58.23,58.14,58.18,57800.0,42.4939,42.4939,42.4283,42.4575,57800.0
2013-06-07 15:30:00,58.18,58.31,58.18,58.24,78800.0,42.4575,42.5523,42.4575,42.5012,78800.0
2013-06-07 15:40:00,58.24,58.39,58.23,58.37,144700.0,42.5012,42.6107,42.4939,42.5961,144700.0
2013-06-07 15:50:00,58.38,58.55,58.36,58.49,407000.0,42.6034,42.7275,42.5888,42.6837,407000.0
2013-06-10 09:30:00,58.54,58.79,58.52,58.76,122000.0,42.7202,42.9026,42.7056,42.8807,122000.0
2013-06-10 09:40:00,58.72,58.76,58.54,58.6,50500.0,42.8515,42.8807,42.7202,42.764,50500.0
2013-06-10 09:50:00,58.6,58.68,58.58,58.6,145600.0,42.764,42.8223,42.7494,42.764,145600.0
2013-06-10 10:00:00,58.61,58.68,58.5,58.56,576200.0,42.7713,42.8223,42.691,42.7348,576200.0
2013-06-10 10:10:00,58.55,58.76,58.52,58.75,133700.0,42.7275,42.8807,42.7056,42.8734,133700.0
2013-06-10 10:20:00,58.75,58.91,58.74,58.89,126100.0,42.8734,42.9902,42.8661,42.9756,126100.0
2013-06-10 10:30:00,58.87,59.15,58.85,59.14,145700.0,42.961,43.1653,42.9464,43.158,145700.0
2013-06-10 10:40:00,59.13,59.22,59.09,59.16,133200.0,43.1507,43.2164,43.1215,43.1726,133200.0
2013-06-10 10:50:00,59.16,59.2,59.06,59.12,67100.0,43.1726,43.2018,43.0996,43.1434,67100.0
2013-06-10 11:00:00,59.12,59.24,59.1,59.2,111500.0,43.1434,43.231,43.1288,43.2018,111500.0
2013-06-10 11:10:00,59.2,59.29,59.14,59.18,71100.0,43.2018,43.2675,43.158,43.1872,71100.0
2013-06-10 11:20:00,59.17,59.23,59.14,59.18,60000.0,43.1799,43.2237,43.158,43.1872,60000.0
2013-06-10 11:30:00,59.17,59.18,59.04,59.11,73400.0,43.1799,43.1872,43.085,43.1361,73400.0
2013-06-10 11:40:00,59.1,59.22,59.1,59.22,72300.0,43.1288,43.2164,43.1288,43.2164,72300.0
2013-06-10 11:50:00,59.22,59.23,59.07,59.1,113000.0,43.2164,43.2237,43.1069,43.1288,113000.0
2013-06-10 12:00:00,59.1,59.11,59.02,59.02,92100.0,43.1288,43.1361,43.0705,43.0705,92100.0
2013-06-10 12:10:00,59.03,59.06,58.9,58.9,78800.0,43.0778,43.0996,42.9829,42.9829,78800.0
2013-06-10 12:20:00,58.91,58.95,58.83,58.83,79600.0,42.9902,43.0194,42.9318,42.9318,79600.0
2013-06-10 12:30:00,58.83,58.87,58.8,58.85,48800.0,42.9318,42.961,42.9099,42.9464,48800.0
2013-06-10 12:40:00,58.85,58.91,58.82,58.86,52600.0,42.9464,42.9902,42.9245,42.9537,52600.0
2013-06-10 12:50:00,58.85,58.97,58.76,58.89,179800.0,42.9464,43.034,42.8807,42.9756,179800.0
2013-06-10 13:00:00,58.9,58.91,58.81,58.87,55900.0,42.9829,42.9902,42.9172,42.961,55900.0
2013-06-10 13:10:00,58.87,58.9,58.78,58.83,51200.0,42.961,42.9829,42.8953,42.9318,51200.0
2013-06-10 13:20:00,58.83,58.88,58.8,58.82,49600.0,42.9318,42.9683,42.9099,42.9245,49600.0
2013-06-10 13:30:00,58.82,58.83,58.67,58.72,54800.0,42.9245,42.9318,42.815,42.8515,54800.0
2013-06-10 13:40:00,58.72,58.72,58.64,58.67,57500.0,42.8515,42.8515,42.7931,42.815,57500.0
2013-06-10 13:50:00,58.67,58.79,58.62,58.77,44900.0,42.815,42.9026,42.7785,42.888,44900.0
2013-06-10 14:00:00,58.76,58.79,58.69,58.71,61300.0,42.8807,42.9026,42.8296,42.8442,61300.0
2013-06-10 14:10:00,58.72,58.72,58.62,58.71,64500.0,42.8515,42.8515,42.7785,42.8442,64500.0
2013-06-10 14:20:00,58.72,58.93,58.72,58.89,97600.0,42.8515,43.0048,42.8515,42.9756,97600.0
2013-06-10 14:30:00,58.89,58.93,58.76,58.76,77900.0,42.9756,43.0048,42.8807,42.8807,77900.0
2013-06-10 14:40:00,58.76,58.77,58.67,58.77,87700.0,42.8807,42.888,42.815,42.888,87700.0
2013-06-10 14:50:00,58.78,58.83,58.7,58.83,84100.0,42.8953,42.9318,42.8369,42.9318,84100.0
2013-06-10 15:00:00,58.83,58.83,58.69,58.72,100100.0,42.9318,42.9318,42.8296,42.8515,100100.0
2013-06-10 15:10:00,58.73,58.73,58.66,58.67,67500.0,42.8588,42.8588,42.8077,42.815,67500.0
2013-06-10 15:20:00,58.68,58.71,58.61,58.7,92200.0,42.8223,42.8442,42.7713,42.8369,92200.0
2013-06-10 15:30:00,58.7,58.72,58.65,58.72,91800.0,42.8369,42.8515,42.8004,42.8515,91800.0
2013-06-10 15:40:00,58.71,58.71,58.66,58.67,151500.0,42.8442,42.8442,42.8077,42.815,151500.0
2013-06-10 15:50:00,58.67,58.7,58.57,58.61,429700.0,42.815,42.8369,42.7421,42.7713,429700.0
2013-06-11 09:30:00,58.31,58.58,58.11,58.12,234500.0,42.5523,42.7494,42.4064,42.4137,234500.0
2013-06-11 09:40:00,58.2,58.34,58.16,58.19,177200.0,42.4721,42.5742,42.4429,42.4648,177200.0
2013-06-11 09:50:00,58.18,58.25,58.07,58.09,241100.0,42.4575,42.5085,42.3772,42.3918,241100.0
2013-06-11 10:00:00,58.11,58.27,58.05,58.19,223800.0,42.4064,42.5231,42.3626,42.4648,223800.0
2013-06-11 10:10:00,58.19,58.21,58.12,58.21,127000.0,42.4648,42.4793,42.4137,42.4793,127000.0
2013-06-11 10:20:00,58.21,58.45,58.15,58.42,63200.0,42.4793,42.6545,42.4356,42.6326,63200.0
2013-06-11 10:30:00,58.43,58.57,58.42,58.51,133600.0,42.6399,42.7421,42.6326,42.6983,133600.0
2013-06-11 10:40:00,58.51,58.65,58.46,58.57,113400.0,42.6983,42.8004,42.6618,42.7421,113400.0
2013-06-11 10:50:00,58.58,58.65,58.5,58.51,188400.0,42.7494,42.8004,42.691,42.6983,188400.0
2013-06-11 11:00:00,58.51,58.53,58.35,58.37,93100.0,42.6983,42.7129,42.5815,42.5961,93100.0
2013-06-11 11:10:00,58.37,58.45,58.32,58.41,87300.0,42.5961,42.6545,42.5596,42.6253,87300.0
2013-06-11 11:20:00,58.41,58.62,58.37,58.59,54800.0,42.6253,42.7785,42.5961,42.7567,54800.0
2013-06-11 11:30:00,58.59,58.81,58.59,58.81,96200.0,42.7567,42.9172,42.7567,42.9172,96200.0
2013-06-11 11:40:00,58.81,58.9,58.76,58.82,64900.0,42.9172,42.9829,42.8807,42.9245,64900.0
2013-06-11 11:50:00,58.82,58.98,58.8,58.95,50800.0,42.9245,43.0413,42.9099,43.0194,50800.0
2013-06-11 12:00:00,58.94,59.06,58.92,58.99,130900.0,43.0121,43.0996,42.9975,43.0486,130900.0
2013-06-11 12:10:00,59.0,59.04,58.92,58.93,59200.0,43.0559,43.085,42.9975,43.0048,59200.0
2013-06-11 12:20:00,58.9,58.98,58.9,58.9,54700.0,42.9829,43.0413,42.9829,42.9829,54700.0
2013-06-11 12:30:00,58.9,58.92,58.79,58.82,77000.0,42.9829,42.9975,42.9026,42.9245,77000.0
2013-06-11 12:40:00,58.84,58.94,58.81,58.89,38600.0,42.9391,43.0121,42.9172,42.9756,38600.0
2013-06-11 12:50:00,58.88,58.94,58.83,58.9,67000.0,42.9683,43.0121,42.9318,42.9829,67000.0
2013-06-11 13:00:00,58.91,59.05,58.89,59.03,46800.0,42.9902,43.0923,42.9756,43.0778,46800.0
2013-06-11 13:10:00,59.02,59.02,58.87,58.88,44600.0,43.0705,43.0705,42.961,42.9683,44600.0
2013-06-11 13:20:00,58.88,58.9,58.78,58.79,63200.0,42.9683,42.9829,42.8953,42.9026,63200.0
2013-06-11 13:30:00,58.78,58.82,58.65,58.78,45300.0,42.8953,42.9245,42.8004,42.8953,45300.0
2013-06-11 13:40:00,58.79,58.82,58.73,58.79,54600.0,42.9026,42.9245,42.8588,42.9026,54600.0
2013-06-11 13:50:00,58.78,58.83,58.65,58.65,64400.0,42.8953,42.9318,42.8004,42.8004,64400.0
2013-06-11 14:00:00,58.64,58.74,58.61,58.68,80000.0,42.7931,42.8661,42.7713,42.8223,80000.0
2013-06-11 14:10:00,58.69,58.78,58.61,58.75,53400.0,42.8296,42.8953,42.7713,42.8734,53400.0
2013-06-11 14:20:00,58.76,58.94,58.76,58.94,156300.0,42.8807,43.0121,42.8807,43.0121,156300.0
2013-06-11 14:30:00,58.95,59.02,58.88,59.01,127100.0,43.0194,43.0705,42.9683,43.0632,127100.0
2013-06-11 14:40:00,59.01,59.06,58.88,58.91,90500.0,43.0632,43.0996,42.9683,42.9902,90500.0
2013-06-11 14:50:00,58.92,59.08,58.89,59.07,85300.0,42.9975,43.1142,42.9756,43.1069,85300.0
2013-06-11 15:00:00,59.07,59.17,59.05,59.13,145000.0,43.1069,43.1799,43.0923,43.1507,145000.0
2013-06-11 15:10:00,59.13,59.14,59.02,59.08,77700.0,43.1507,43.158,43.0705,43.1142,77700.0
2013-06-11 15:20:00,59.07,59.14,59.01,59.02,94200.0,43.1069,43.158,43.0632,43.0705,94200.0
2013-06-11 15:30:00,59.01,59.07,59.0,59.03,154000.0,43.0632,43.1069,43.0559,43.0778,154000.0
2013-06-11 15:40:00,59.02,59.03,58.85,58.97,218700.0,43.0705,43.0778,42.9464,43.034,218700.0
2013-06-11 15:50:00,58.96,58.97,58.55,58.67,904800.0,43.0267,43.034,42.7275,42.815,904800.0
2013-06-12 09:30:00,59.07,59.8,59.0,59.06,108300.0,43.1069,43.6397,43.0559,43.0996,108300.0
2013-06-12 09:40:00,59.05,59.05,58.77,58.86,94300.0,43.0923,43.0923,42.888,42.9537,94300.0
2013-06-12 09:50:00,58.84,58.92,58.75,58.88,62100.0,42.9391,42.9975,42.8734,42.9683,62100.0
2013-06-12 10:00:00,58.87,58.87,58.61,58.74,63200.0,42.961,42.961,42.7713,42.8661,63200.0
2013-06-12 10:10:00,58.74,58.82,58.65,58.73,53700.0,42.8661,42.9245,42.8004,42.8588,53700.0
2013-06-12 10:20:00,58.72,58.93,58.7,58.92,118000.0,42.8515,43.0048,42.8369,42.9975,118000.0
2013-06-12 10:30:00,58.92,59.02,58.85,58.86,87800.0,42.9975,43.0705,42.9464,42.9537,87800.0
2013-06-12 10:40:00,58.86,58.93,58.76,58.88,66700.0,42.9537,43.0048,42.8807,42.9683,66700.0
2013-06-12 10:50:00,58.87,58.89,58.67,58.74,42600.0,42.961,42.9756,42.815,42.8661,42600.0
2013-06-12 11:00:00,58.75,58.77,58.64,58.72,57700.0,42.8734,42.888,42.7931,42.8515,57700.0
2013-06-12 11:10:00,58.72,58.77,58.65,58.76,54800.0,42.8515,42.888,42.8004,42.8807,54800.0
2013-06-12 11:20:00,58.76,58.81,58.74,58.75,47000.0,42.8807,42.9172,42.8661,42.8734,47000.0
2013-06-12 11:30:00,58.74,58.79,58.63,58.67,62200.0,42.8661,42.9026,42.7858,42.815,62200.0
2013-06-12 11:40:00,58.66,58.7,58.47,58.53,52900.0,42.8077,42.8369,42.6691,42.7129,52900.0
2013-06-12 11:50:00,58.54,58.61,58.34,58.42,61500.0,42.7202,42.7713,42.5742,42.6326,61500.0
2013-06-12 12:00:00,58.42,58.55,58.39,58.48,67100.0,42.6326,42.7275,42.6107,42.6764,67100.0
2013-06-12 12:10:00,58.47,58.52,58.45,58.5,89400.0,42.6691,42.7056,42.6545,42.691,89400.0
2013-06-12 12:20:00,58.51,58.55,58.48,58.52,52200.0,42.6983,42.7275,42.6764,42.7056,52200.0
2013-06-12 12:30:00,58.51,58.58,58.46,58.49,85100.0,42.6983,42.7494,42.6618,42.6837,85100.0
2013-06-12 12:40:00,58.49,58.6,58.45,58.58,142400.0,42.6837,42.764,42.6545,42.7494,142400.0
2013-06-12 12:50:00,58.58,58.62,58.52,58.6,40300.0,42.7494,42.7785,42.7056,42.764,40300.0
2013-06-12 13:00:00,58.62,58.74,58.56,58.69,41800.0,42.7785,42.8661,42.7348,42.8296,41800.0
2013-06-12 13:10:00,58.7,58.76,58.65,58.69,32800.0,42.8369,42.8807,42.8004,42.8296,32800.0
2013-06-12 13:20:00,58.69,58.71,58.59,58.66,30800.0,42.8296,42.8442,42.7567,42.8077,30800.0
2013-06-12 13:30:00,58.67,58.69,58.57,58.58,40400.0,42.815,42.8296,42.7421,42.7494,40400.0
2013-06-12 13:40:00,58.57,58.73,58.55,58.71,66500.0,42.7421,42.8588,42.7275,42.8442,66500.0
2013-06-12 13:50:00,58.72,58.78,58.65,58.73,49300.0,42.8515,42.8953,42.8004,42.8588,49300.0
2013-06-12 14:00:00,58.74,58.74,58.66,58.73,73400.0,42.8661,42.8661,42.8077,42.8588,73400.0
2013-06-12 14:10:00,58.74,58.75,58.6,58.66,131200.0,42.8661,42.8734,42.764,42.8077,131200.0
2013-06-12 14:20:00,58.66,58.74,58.63,58.69,62400.0,42.8077,42.8661,42.7858,42.8296,62400.0
2013-06-12 14:30:00,58.69,58.74,58.58,58.67,76100.0,42.8296,42.8661,42.7494,42.815,76100.0
2013-06-12 14:40:00,58.67,58.74,58.64,58.65,96600.0,42.815,42.8661,42.7931,42.8004,96600.0
2013-06-12 14:50:00,58.66,58.71,58.63,58.7,100400.0,42.8077,42.8442,42.7858,42.8369,100400.0
2013-06-12 15:00:00,58.71,58.71,58.55,58.62,72700.0,42.8442,42.8442,42.7275,42.7785,72700.0
2013-06-12 15:10:00,58.63,58.65,58.5,58.5,88100.0,42.7858,42.8004,42.691,42.691,88100.0
2013-06-12 15:20:00,58.51,58.61,58.46,58.56,64400.0,42.6983,42.7713,42.6618,42.7348,64400.0
2013-06-12 15:30:00,58.58,58.6,58.46,58.46,103500.0,42.7494,42.764,42.6618,42.6618,103500.0
2013-06-12 15:40:00,58.46,58.64,58.42,58.56,107900.0,42.6618,42.7931,42.6326,42.7348,107900.0
2013-06-12 15:50:00,58.56,58.57,58.36,58.38,200300.0,42.7348,42.7421,42.5888,42.6034,200300.0
2013-06-13 09:30:00,58.45,58.57,58.36,58.45,75000.0,42.6545,42.7421,42.5888,42.6545,75000.0
2013-06-13 09:40:00,58.44,58.59,58.38,58.48,64000.0,42.6472,42.7567,42.6034,42.6764,64000.0
2013-06-13 09:50:00,58.47,58.69,58.34,58.66,62900.0,42.6691,42.8296,42.5742,42.8077,62900.0
2013-06-13 10:00:00,58.67,58.77,58.61,58.66,152800.0,42.815,42.888,42.7713,42.8077,152800.0
2013-06-13 10:10:00,58.63,58.68,58.56,58.66,63100.0,42.7858,42.8223,42.7348,42.8077,63100.0
2013-06-13 10:20:00,58.64,58.69,58.58,58.61,50000.0,42.7931,42.8296,42.7494,42.7713,50000.0
2013-06-13 10:30:00,58.6,58.71,58.6,58.66,50900.0,42.764,42.8442,42.764,42.8077,50900.0
2013-06-13 10:40:00,58.66,58.86,58.66,58.77,95300.0,42.8077,42.9537,42.8077,42.888,95300.0
2013-06-13 10:50:00,58.76,58.82,58.62,58.63,68700.0,42.8807,42.9245,42.7785,42.7858,68700.0
2013-06-13 11:00:00,58.63,58.75,58.61,58.65,91000.0,42.7858,42.8734,42.7713,42.8004,91000.0
2013-06-13 11:10:00,58.65,58.76,58.62,58.7,78000.0,42.8004,42.8807,42.7785,42.8369,78000.0
2013-06-13 11:20:00,58.7,58.84,58.66,58.82,94500.0,42.8369,42.9391,42.8077,42.9245,94500.0
2013-06-13 11:30:00,58.81,58.84,58.7,58.78,78600.0,42.9172,42.9391,42.8369,42.8953,78600.0
2013-06-13 11:40:00,58.78,58.81,58.71,58.77,53900.0,42.8953,42.9172,42.8442,42.888,53900.0
2013-06-13 11:50:00,58.76,58.78,58.63,58.68,36400.0,42.8807,42.8953,42.7858,42.8223,36400.0
2013-06-13 12:00:00,58.68,58.73,58.58,58.59,37600.0,42.8223,42.8588,42.7494,42.7567,37600.0
2013-06-13 12:10:00,58.58,58.61,58.54,58.58,43900.0,42.7494,42.7713,42.7202,42.7494,43900.0
2013-06-13 12:20:00,58.6,58.68,58.55,58.64,67700.0,42.764,42.8223,42.7275,42.7931,67700.0
2013-06-13 12:30:00,58.66,58.88,58.66,58.84,101900.0,42.8077,42.9683,42.8077,42.9391,101900.0
2013-06-13 12:40:00,58.84,58.91,58.82,58.9,34500.0,42.9391,42.9902,42.9245,42.9829,34500.0
2013-06-13 12:50:00,58.91,58.96,58.82,58.96,68000.0,42.9902,43.0267,42.9245,43.0267,68000.0
2013-06-13 13:00:00,58.96,58.97,58.87,58.89,28100.0,43.0267,43.034,42.961,42.9756,28100.0
2013-06-13 13:10:00,58.87,58.96,58.85,58.89,41000.0,42.961,43.0267,42.9464,42.9756,41000.0
2013-06-13 13:20:00,58.89,59.0,58.85,59.0,64300.0,42.9756,43.0559,42.9464,43.0559,64300.0
2013-06-13 13:30:00,59.0,59.03,58.88,58.9,55300.0,43.0559,43.0778,42.9683,42.9829,55300.0
2013-06-13 13:40:00,58.9,58.91,58.75,58.76,47100.0,42.9829,42.9902,42.8734,42.8807,47100.0
2013-06-13 13:50:00,58.77,58.86,58.77,58.84,52900.0,42.888,42.9537,42.888,42.9391,52900.0
2013-06-13 14:00:00,58.83,59.03,58.83,59.01,88400.0,42.9318,43.0778,42.9318,43.0632,88400.0
2013-06-13 14:10:00,59.0,59.02,58.93,59.01,65100.0,43.0559,43.0705,43.0048,43.0632,65100.0
2013-06-13 14:20:00,59.01,59.06,58.98,58.98,48100.0,43.0632,43.0996,43.0413,43.0413,48100.0
2013-06-13 14:30:00,58.98,59.05,58.93,58.98,59700.0,43.0413,43.0923,43.0048,43.0413,59700.0
2013-06-13 14:40:00,58.98,58.98,58.89,58.94,51500.0,43.0413,43.0413,42.9756,43.0121,51500.0
2013-06-13 14:50:00,58.94,59.0,58.92,58.99,70200.0,43.0121,43.0559,42.9975,43.0486,70200.0
2013-06-13 15:00:00,58.99,59.08,58.99,59.06,80600.0,43.0486,43.1142,43.0486,43.0996,80600.0
2013-06-13 15:10:00,59.05,59.11,59.03,59.04,82500.0,43.0923,43.1361,43.0778,43.085,82500.0
2013-06-13 15:20:00,59.05,59.11,59.01,59.05,72000.0,43.0923,43.1361,43.0632,43.0923,72000.0
2013-06-13 15:30:00,59.07,59.17,59.06,59.17,239400.0,43.1069,43.1799,43.0996,43.1799,239400.0
2013-06-13 15:40:00,59.17,59.36,59.16,59.29,317400.0,43.1799,43.3186,43.1726,43.2675,317400.0
2013-06-13 15:50:00,59.28,59.37,59.21,59.27,529800.0,43.2602,43.3259,43.2091,43.2529,529800.0
2013-06-14 09:30:00,59.29,59.47,59.11,59.23,89800.0,43.2675,43.3988,43.1361,43.2237,89800.0
2013-06-14 09:40:00,59.22,59.5,59.19,59.45,103300.0,43.2164,43.4207,43.1945,43.3843,103300.0
2013-06-14 09:50:00,59.45,59.5,59.32,59.49,118100.0,43.3843,43.4207,43.2894,43.4134,118100.0
2013-06-14 10:00:00,59.49,59.91,59.4,59.81,277800.0,43.4134,43.7199,43.3478,43.647,277800.0
2013-06-14 10:10:00,59.82,59.9,59.75,59.9,92200.0,43.6543,43.7126,43.6032,43.7126,92200.0
2013-06-14 10:20:00,59.89,59.95,59.75,59.8,66000.0,43.7053,43.7491,43.6032,43.6397,66000.0
2013-06-14 10:30:00,59.78,59.87,59.76,59.83,103500.0,43.6251,43.6908,43.6105,43.6616,103500.0
2013-06-14 10:40:00,59.83,59.86,59.74,59.8,78900.0,43.6616,43.6835,43.5959,43.6397,78900.0
2013-06-14 10:50:00,59.79,59.87,59.57,59.6,115900.0,43.6324,43.6908,43.4718,43.4937,115900.0
2013-06-14 11:00:00,59.61,59.62,59.51,59.51,50400.0,43.501,43.5083,43.428,43.428,50400.0
2013-06-14 11:10:00,59.51,59.61,59.51,59.54,53600.0,43.428,43.501,43.428,43.4499,53600.0
2013-06-14 11:20:00,59.53,59.66,59.52,59.54,121800.0,43.4426,43.5375,43.4353,43.4499,121800.0
2013-06-14 11:30:00,59.54,59.59,59.44,59.55,163500.0,43.4499,43.4864,43.377,43.4572,163500.0
2013-06-14 11:40:00,59.54,59.57,59.27,59.33,126700.0,43.4499,43.4718,43.2529,43.2967,126700.0
2013-06-14 11:50:00,59.33,59.4,59.27,59.37,55400.0,43.2967,43.3478,43.2529,43.3259,55400.0
2013-06-14 12:00:00,59.36,59.42,59.3,59.39,60100.0,43.3186,43.3624,43.2748,43.3405,60100.0
2013-06-14 12:10:00,59.38,59.42,59.28,59.35,54400.0,43.3332,43.3624,43.2602,43.3113,54400.0
2013-06-14 12:20:00,59.36,59.42,59.32,59.38,98200.0,43.3186,43.3624,43.2894,43.3332,98200.0
2013-06-14 12:30:00,59.38,59.45,59.3,59.43,34200.0,43.3332,43.3843,43.2748,43.3697,34200.0
2013-06-14 12:40:00,59.43,59.45,59.38,59.4,30100.0,43.3697,43.3843,43.3332,43.3478,30100.0
2013-06-14 12:50:00,59.41,59.42,59.27,59.28,39200.0,43.3551,43.3624,43.2529,43.2602,39200.0
2013-06-14 13:00:00,59.28,59.28,59.18,59.25,83200.0,43.2602,43.2602,43.1872,43.2383,83200.0
2013-06-14 13:10:00,59.25,59.25,59.1,59.1,47100.0,43.2383,43.2383,43.1288,43.1288,47100.0
2013-06-14 13:20:00,59.1,59.11,59.0,59.03,44800.0,43.1288,43.1361,43.0559,43.0778,44800.0
2013-06-14 13:30:00,59.03,59.07,58.94,59.01,66300.0,43.0778,43.1069,43.0121,43.0632,66300.0
2013-06-14 13:40:00,59.0,59.03,58.98,59.03,37900.0,43.0559,43.0778,43.0413,43.0778,37900.0
2013-06-14 13:50:00,59.03,59.04,58.97,58.99,54100.0,43.0778,43.085,43.034,43.0486,54100.0
2013-06-14 14:00:00,58.99,59.03,58.9,59.03,77100.0,43.0486,43.0778,42.9829,43.0778,77100.0
2013-06-14 14:10:00,59.04,59.05,58.96,59.03,63800.0,43.085,43.0923,43.0267,43.0778,63800.0
2013-06-14 14:20:00,59.03,59.17,59.03,59.16,84200.0,43.0778,43.1799,43.0778,43.1726,84200.0
2013-06-14 14:30:00,59.16,59.2,59.1,59.16,66700.0,43.1726,43.2018,43.1288,43.1726,66700.0
2013-06-14 14:40:00,59.16,59.2,59.12,59.13,61500.0,43.1726,43.2018,43.1434,43.1507,61500.0
2013-06-14 14:50:00,59.13,59.18,59.08,59.1,114700.0,43.1507,43.1872,43.1142,43.1288,114700.0
2013-06-14 15:00:00,59.1,59.21,59.09,59.16,79700.0,43.1288,43.2091,43.1215,43.1726,79700.0
2013-06-14 15:10:00,59.15,59.25,59.15,59.23,53700.0,43.1653,43.2383,43.1653,43.2237,53700.0
2013-06-14 15:20:00,59.23,59.27,59.12,59.14,90200.0,43.2237,43.2529,43.1434,43.158,90200.0
2013-06-14 15:30:00,59.14,59.21,59.11,59.11,98000.0,43.158,43.2091,43.1361,43.1361,98000.0
2013-06-14 15:40:00,59.12,59.13,58.98,59.1,159700.0,43.1434,43.1507,43.0413,43.1288,159700.0
2013-06-14 15:50:00,59.11,59.13,59.01,59.01,246800.0,43.1361,43.1507,43.0632,43.0632,246800.0
2013-06-17 09:30:00,59.45,59.83,59.43,59.58,122100.0,43.3843,43.6616,43.3697,43.4791,122100.0
2013-06-17 09:40:00,59.59,59.86,59.49,59.68,124200.0,43.4864,43.6835,43.4134,43.5521,124200.0
2013-06-17 09:50:00,59.7,59.82,59.55,59.57,110000.0,43.5667,43.6543,43.4572,43.4718,110000.0
2013-06-17 10:00:00,59.6,59.63,59.34,59.38,127600.0,43.4937,43.5156,43.304,43.3332,127600.0
2013-06-17 10:10:00,59.39,59.47,59.26,59.3,80300.0,43.3405,43.3988,43.2456,43.2748,80300.0
2013-06-17 10:20:00,59.31,59.48,59.29,59.44,72600.0,43.2821,43.4061,43.2675,43.377,72600.0
2013-06-17 10:30:00,59.45,59.48,59.33,59.33,50100.0,43.3843,43.4061,43.2967,43.2967,50100.0
2013-06-17 10:40:00,59.33,59.35,59.25,59.25,55200.0,43.2967,43.3113,43.2383,43.2383,55200.0
2013-06-17 10:50:00,59.26,59.44,59.24,59.37,98200.0,43.2456,43.377,43.231,43.3259,98200.0
2013-06-17 11:00:00,59.38,59.54,59.38,59.54,80500.0,43.3332,43.4499,43.3332,43.4499,80500.0
2013-06-17 11:10:00,59.53,59.56,59.4,59.43,47800.0,43.4426,43.4645,43.3478,43.3697,47800.0
2013-06-17 11:20:00,59.42,59.47,59.38,59.42,43800.0,43.3624,43.3988,43.3332,43.3624,43800.0
2013-06-17 11:30:00,59.42,59.47,59.34,59.39,43900.0,43.3624,43.3988,43.304,43.3405,43900.0
2013-06-17 11:40:00,59.39,59.4,59.24,59.29,51100.0,43.3405,43.3478,43.231,43.2675,51100.0
2013-06-17 11:50:00,59.29,59.4,59.26,59.37,44000.0,43.2675,43.3478,43.2456,43.3259,44000.0
2013-06-17 12:00:00,59.37,59.42,59.32,59.34,66600.0,43.3259,43.3624,43.2894,43.304,66600.0
2013-06-17 12:10:00,59.35,59.35,59.25,59.26,36300.0,43.3113,43.3113,43.2383,43.2456,36300.0
2013-06-17 12:20:00,59.25,59.27,59.19,59.2,37200.0,43.2383,43.2529,43.1945,43.2018,37200.0
2013-06-17 12:30:00,59.21,59.28,59.21,59.24,30100.0,43.2091,43.2602,43.2091,43.231,30100.0
2013-06-17 12:40:00,59.25,59.32,59.22,59.29,50000.0,43.2383,43.2894,43.2164,43.2675,50000.0
2013-06-17 12:50:00,59.29,59.32,59.25,59.28,25800.0,43.2675,43.2894,43.2383,43.2602,25800.0
2013-06-17 13:00:00,59.29,59.32,59.23,59.23,42600.0,43.2675,43.2894,43.2237,43.2237,42600.0
2013-06-17 13:10:00,59.23,59.29,59.19,59.28,47000.0,43.2237,43.2675,43.1945,43.2602,47000.0
2013-06-17 13:20:00,59.28,59.35,59.26,59.28,53200.0,43.2602,43.3113,43.2456,43.2602,53200.0
2013-06-17 13:30:00,59.27,59.41,59.26,59.37,42000.0,43.2529,43.3551,43.2456,43.3259,42000.0
2013-06-17 13:40:00,59.37,59.4,59.34,59.35,36300.0,43.3259,43.3478,43.304,43.3113,36300.0
2013-06-17 13:50:00,59.35,59.36,59.28,59.3,46600.0,43.3113,43.3186,43.2602,43.2748,46600.0
2013-06-17 14:00:00,59.3,59.31,59.19,59.25,44800.0,43.2748,43.2821,43.1945,43.2383,44800.0
2013-06-17 14:10:00,59.26,59.28,59.13,59.14,51800.0,43.2456,43.2602,43.1507,43.158,51800.0
2013-06-17 14:20:00,59.15,59.18,58.96,59.04,80700.0,43.1653,43.1872,43.0267,43.085,80700.0
2013-06-17 14:30:00,59.05,59.1,58.96,59.09,76500.0,43.0923,43.1288,43.0267,43.1215,76500.0
2013-06-17 14:40:00,59.09,59.14,58.96,58.97,65800.0,43.1215,43.158,43.0267,43.034,65800.0
2013-06-17 14:50:00,58.97,59.01,58.87,58.94,61200.0,43.034,43.0632,42.961,43.0121,61200.0
2013-06-17 15:00:00,58.94,59.01,58.88,58.98,84900.0,43.0121,43.0632,42.9683,43.0413,84900.0
2013-06-17 15:10:00,59.0,59.0,58.89,58.94,69800.0,43.0559,43.0559,42.9756,43.0121,69800.0
2013-06-17 15:20:00,58.94,59.05,58.89,59.02,93400.0,43.0121,43.0923,42.9756,43.0705,93400.0
2013-06-17 15:30:00,59.02,59.3,59.02,59.26,96100.0,43.0705,43.2748,43.0705,43.2456,96100.0
2013-06-17 15:40:00,59.27,59.3,59.17,59.21,160600.0,43.2529,43.2748,43.1799,43.2091,160600.0
2013-06-17 15:50:00,59.21,59.31,59.15,59.28,268600.0,43.2091,43.2821,43.1653,43.2602,268600.0
2013-06-18 09:30:00,59.41,59.47,59.25,59.29,116000.0,43.3551,43.3988,43.2383,43.2675,116000.0
2013-06-18 09:40:00,59.31,59.4,59.2,59.2,79700.0,43.2821,43.3478,43.2018,43.2018,79700.0
2013-06-18 09:50:00,59.2,59.44,59.2,59.34,59200.0,43.2018,43.377,43.2018,43.304,59200.0
2013-06-18 10:00:00,59.31,59.5,59.2,59.5,96500.0,43.2821,43.4207,43.2018,43.4207,96500.0
2013-06-18 10:10:00,59.51,59.65,59.47,59.61,107700.0,43.428,43.5302,43.3988,43.501,107700.0
2013-06-18 10:20:00,59.61,59.63,59.52,59.59,35400.0,43.501,43.5156,43.4353,43.4864,35400.0
2013-06-18 10:30:00,59.58,59.72,59.58,59.72,45700.0,43.4791,43.5813,43.4791,43.5813,45700.0
2013-06-18 10:40:00,59.72,59.79,59.69,59.74,83800.0,43.5813,43.6324,43.5594,43.5959,83800.0
2013-06-18 10:50:00,59.74,59.77,59.68,59.72,32400.0,43.5959,43.6178,43.5521,43.5813,32400.0
2013-06-18 11:00:00,59.72,59.77,59.67,59.67,52200.0,43.5813,43.6178,43.5448,43.5448,52200.0
2013-06-18 11:10:00,59.67,59.67,59.53,59.6,81700.0,43.5448,43.5448,43.4426,43.4937,81700.0
2013-06-18 11:20:00,59.61,59.75,59.59,59.73,40600.0,43.501,43.6032,43.4864,43.5886,40600.0
2013-06-18 11:30:00,59.75,59.79,59.73,59.73,61300.0,43.6032,43.6324,43.5886,43.5886,61300.0
2013-06-18 11:40:00,59.73,59.73,59.6,59.62,62100.0,43.5886,43.5886,43.4937,43.5083,62100.0
2013-06-18 11:50:00,59.62,59.66,59.54,59.59,32500.0,43.5083,43.5375,43.4499,43.4864,32500.0
2013-06-18 12:00:00,59.58,59.59,59.51,59.51,17400.0,43.4791,43.4864,43.428,43.428,17400.0
2013-06-18 12:10:00,59.51,59.55,59.51,59.55,25300.0,43.428,43.4572,43.428,43.4572,25300.0
2013-06-18 12:20:00,59.54,59.57,59.52,59.54,28300.0,43.4499,43.4718,43.4353,43.4499,28300.0
2013-06-18 12:30:00,59.53,59.63,59.53,59.62,29500.0,43.4426,43.5156,43.4426,43.5083,29500.0
2013-06-18 12:40:00,59.62,59.7,59.6,59.69,42900.0,43.5083,43.5667,43.4937,43.5594,42900.0
2013-06-18 12:50:00,59.69,59.85,59.69,59.82,58600.0,43.5594,43.6762,43.5594,43.6543,58600.0
2013-06-18 13:00:00,59.82,59.84,59.77,59.79,26800.0,43.6543,43.6689,43.6178,43.6324,26800.0
2013-06-18 13:10:00,59.78,59.78,59.68,59.73,39100.0,43.6251,43.6251,43.5521,43.5886,39100.0
2013-06-18 13:20:00,59.73,59.79,59.7,59.73,27800.0,43.5886,43.6324,43.5667,43.5886,27800.0
2013-06-18 13:30:00,59.73,59.8,59.68,59.79,37400.0,43.5886,43.6397,43.5521,43.6324,37400.0
2013-06-18 13:40:00,59.79,59.9,59.78,59.88,72100.0,43.6324,43.7126,43.6251,43.698,72100.0
2013-06-18 13:50:00,59.88,59.9,59.83,59.85,24700.0,43.698,43.7126,43.6616,43.6762,24700.0
2013-06-18 14:00:00,59.86,59.96,59.8,59.92,50400.0,43.6835,43.7564,43.6397,43.7272,50400.0
2013-06-18 14:10:00,59.93,59.97,59.9,59.91,37200.0,43.7345,43.7637,43.7126,43.7199,37200.0
2013-06-18 14:20:00,59.92,59.93,59.84,59.88,48700.0,43.7272,43.7345,43.6689,43.698,48700.0
2013-06-18 14:30:00,59.88,59.94,59.85,59.89,51700.0,43.698,43.7418,43.6762,43.7053,51700.0
2013-06-18 14:40:00,59.89,59.99,59.88,59.96,42900.0,43.7053,43.7783,43.698,43.7564,42900.0
2013-06-18 14:50:00,59.96,59.97,59.92,59.94,28500.0,43.7564,43.7637,43.7272,43.7418,28500.0
2013-06-18 15:00:00,59.93,59.94,59.88,59.93,33700.0,43.7345,43.7418,43.698,43.7345,33700.0
2013-06-18 15:10:00,59.93,59.94,59.87,59.91,50000.0,43.7345,43.7418,43.6908,43.7199,50000.0
2013-06-18 15:20:00,59.92,59.98,59.91,59.96,75500.0,43.7272,43.771,43.7199,43.7564,75500.0
2013-06-18 15:30:00,59.96,59.98,59.85,59.86,73300.0,43.7564,43.771,43.6762,43.6835,73300.0
2013-06-18 15:40:00,59.86,59.93,59.83,59.86,127100.0,43.6835,43.7345,43.6616,43.6835,127100.0
2013-06-18 15:50:00,59.85,59.92,59.79,59.92,250700.0,43.6762,43.7272,43.6324,43.7272,250700.0
2013-06-19 09:30:00,59.9,59.93,59.74,59.74,101700.0,43.7126,43.7345,43.5959,43.5959,101700.0
2013-06-19 09:40:00,59.75,59.75,59.52,59.65,104100.0,43.6032,43.6032,43.4353,43.5302,104100.0
2013-06-19 09:50:00,59.64,59.7,59.59,59.68,44700.0,43.5229,43.5667,43.4864,43.5521,44700.0
2013-06-19 10:00:00,59.67,59.7,59.62,59.62,57000.0,43.5448,43.5667,43.5083,43.5083,57000.0
2013-06-19 10:10:00,59.62,59.68,59.6,59.61,56300.0,43.5083,43.5521,43.4937,43.501,56300.0
2013-06-19 10:20:00,59.59,59.65,59.59,59.62,81600.0,43.4864,43.5302,43.4864,43.5083,81600.0
2013-06-19 10:30:00,59.63,59.68,59.59,59.66,89300.0,43.5156,43.5521,43.4864,43.5375,89300.0
2013-06-19 10:40:00,59.66,59.9,59.66,59.89,164100.0,43.5375,43.7126,43.5375,43.7053,164100.0
2013-06-19 10:50:00,59.9,60.0,59.89,59.94,111300.0,43.7126,43.7856,43.7053,43.7418,111300.0
2013-06-19 11:00:00,59.94,60.0,59.87,59.98,121700.0,43.7418,43.7856,43.6908,43.771,121700.0
2013-06-19 11:10:00,59.97,60.26,59.94,60.25,118200.0,43.7637,43.9754,43.7418,43.9681,118200.0
2013-06-19 11:20:00,60.25,60.26,60.14,60.18,119200.0,43.9681,43.9754,43.8878,43.917,119200.0
2013-06-19 11:30:00,60.17,60.27,60.11,60.19,132200.0,43.9097,43.9827,43.8659,43.9243,132200.0
2013-06-19 11:40:00,60.18,60.3,60.17,60.3,97200.0,43.917,44.0045,43.9097,44.0045,97200.0
2013-06-19 11:50:00,60.3,60.34,60.26,60.26,71000.0,44.0045,44.0337,43.9754,43.9754,71000.0
2013-06-19 12:00:00,60.26,60.27,60.21,60.23,85400.0,43.9754,43.9827,43.9389,43.9535,85400.0
2013-06-19 12:10:00,60.24,60.27,60.16,60.16,45700.0,43.9608,43.9827,43.9024,43.9024,45700.0
2013-06-19 12:20:00,60.16,60.23,60.13,60.21,45700.0,43.9024,43.9535,43.8805,43.9389,45700.0
2013-06-19 12:30:00,60.21,60.21,60.15,60.18,54200.0,43.9389,43.9389,43.8951,43.917,54200.0
2013-06-19 12:40:00,60.18,60.23,60.16,60.2,43900.0,43.917,43.9535,43.9024,43.9316,43900.0
2013-06-19 12:50:00,60.2,60.21,60.14,60.15,31600.0,43.9316,43.9389,43.8878,43.8951,31600.0
2013-06-19 13:00:00,60.16,60.22,60.14,60.19,40100.0,43.9024,43.9462,43.8878,43.9243,40100.0
2013-06-19 13:10:00,60.19,60.24,60.16,60.22,49000.0,43.9243,43.9608,43.9024,43.9462,49000.0
2013-06-19 13:20:00,60.21,60.22,60.15,60.17,34600.0,43.9389,43.9462,43.8951,43.9097,34600.0
2013-06-19 13:30:00,60.17,60.19,60.12,60.15,51200.0,43.9097,43.9243,43.8732,43.8951,51200.0
2013-06-19 13:40:00,60.15,60.19,60.14,60.19,25700.0,43.8951,43.9243,43.8878,43.9243,25700.0
2013-06-19 13:50:00,60.19,60.25,60.17,60.23,59900.0,43.9243,43.9681,43.9097,43.9535,59900.0
2013-06-19 14:00:00,60.23,60.29,59.82,59.96,115600.0,43.9535,43.9972,43.6543,43.7564,115600.0
2013-06-19 14:10:00,59.97,60.16,59.87,60.06,85700.0,43.7637,43.9024,43.6908,43.8294,85700.0
2013-06-19 14:20:00,60.05,60.07,59.86,60.0,98300.0,43.8221,43.8367,43.6835,43.7856,98300.0
2013-06-19 14:30:00,59.99,60.16,59.87,59.95,216900.0,43.7783,43.9024,43.6908,43.7491,216900.0
2013-06-19 14:40:00,59.93,60.15,59.76,59.93,273100.0,43.7345,43.8951,43.6105,43.7345,273100.0
2013-06-19 14:50:00,59.92,59.93,59.48,59.55,294600.0,43.7272,43.7345,43.4061,43.4572,294600.0
2013-06-19 15:00:00,59.56,59.65,59.48,59.54,140700.0,43.4645,43.5302,43.4061,43.4499,140700.0
2013-06-19 15:10:00,59.55,59.59,59.38,59.45,152300.0,43.4572,43.4864,43.3332,43.3843,152300.0
2013-06-19 15:20:00,59.44,59.71,59.42,59.66,99900.0,43.377,43.574,43.3624,43.5375,99900.0
2013-06-19 15:30:00,59.66,59.67,59.53,59.55,129400.0,43.5375,43.5448,43.4426,43.4572,129400.0
2013-06-19 15:40:00,59.55,59.58,59.21,59.3,223600.0,43.4572,43.4791,43.2091,43.2748,223600.0
2013-06-19 15:50:00,59.28,59.31,59.09,59.1,491700.0,43.2602,43.2821,43.1215,43.1288,491700.0
2013-06-20 09:30:00,58.54,58.56,58.17,58.27,185300.0,42.7202,42.7348,42.4502,42.5231,185300.0
2013-06-20 09:40:00,58.29,58.41,58.15,58.37,128100.0,42.5377,42.6253,42.4356,42.5961,128100.0
2013-06-20 09:50:00,58.37,58.37,58.08,58.14,166100.0,42.5961,42.5961,42.3845,42.4283,166100.0
2013-06-20 10:00:00,58.13,58.31,58.06,58.3,199500.0,42.421,42.5523,42.3699,42.545,199500.0
2013-06-20 10:10:00,58.28,58.31,58.03,58.14,161300.0,42.5304,42.5523,42.348,42.4283,161300.0
2013-06-20 10:20:00,58.15,58.33,58.12,58.14,149600.0,42.4356,42.5669,42.4137,42.4283,149600.0
2013-06-20 10:30:00,58.14,58.16,57.97,58.06,220300.0,42.4283,42.4429,42.3042,42.3699,220300.0
2013-06-20 10:40:00,58.04,58.15,57.96,58.14,92800.0,42.3553,42.4356,42.2969,42.4283,92800.0
2013-06-20 10:50:00,58.11,58.17,57.98,57.98,134300.0,42.4064,42.4502,42.3115,42.3115,134300.0
2013-06-20 11:00:00,57.99,58.03,57.76,57.77,160300.0,42.3188,42.348,42.151,42.1583,160300.0
2013-06-20 11:10:00,57.77,57.88,57.66,57.71,112300.0,42.1583,42.2385,42.078,42.1145,112300.0
2013-06-20 11:20:00,57.72,57.82,57.7,57.78,91000.0,42.1218,42.1947,42.1072,42.1656,91000.0
2013-06-20 11:30:00,57.78,57.8,57.68,57.77,100400.0,42.1656,42.1801,42.0926,42.1583,100400.0
2013-06-20 11:40:00,57.77,57.77,57.66,57.71,115400.0,42.1583,42.1583,42.078,42.1145,115400.0
2013-06-20 11:50:00,57.71,57.81,57.71,57.78,68300.0,42.1145,42.1874,42.1145,42.1656,68300.0
2013-06-20 12:00:00,57.78,57.84,57.77,57.8,74800.0,42.1656,42.2093,42.1583,42.1801,74800.0
2013-06-20 12:10:00,57.81,57.85,57.76,57.78,87400.0,42.1874,42.2166,42.151,42.1656,87400.0
2013-06-20 12:20:00,57.78,57.88,57.75,57.83,67800.0,42.1656,42.2385,42.1437,42.202,67800.0
2013-06-20 12:30:00,57.82,57.88,57.74,57.77,85000.0,42.1947,42.2385,42.1364,42.1583,85000.0
2013-06-20 12:40:00,57.76,57.77,57.65,57.67,106800.0,42.151,42.1583,42.0707,42.0853,106800.0
2013-06-20 12:50:00,57.66,57.75,57.64,57.73,125200.0,42.078,42.1437,42.0634,42.1291,125200.0
2013-06-20 13:00:00,57.73,57.76,57.65,57.75,78700.0,42.1291,42.151,42.0707,42.1437,78700.0
2013-06-20 13:10:00,57.75,57.75,57.58,57.65,81000.0,42.1437,42.1437,42.0196,42.0707,81000.0
2013-06-20 13:20:00,57.65,57.65,57.47,57.51,137000.0,42.0707,42.0707,41.9393,41.9685,137000.0
2013-06-20 13:30:00,57.5,57.58,57.45,57.5,93400.0,41.9612,42.0196,41.9247,41.9612,93400.0
2013-06-20 13:40:00,57.49,57.61,57.44,57.55,59600.0,41.9539,42.0415,41.9174,41.9977,59600.0
2013-06-20 13:50:00,57.54,57.59,57.47,57.53,67000.0,41.9904,42.0269,41.9393,41.9831,67000.0
2013-06-20 14:00:00,57.52,57.54,57.42,57.43,110200.0,41.9758,41.9904,41.9028,41.9101,110200.0
2013-06-20 14:10:00,57.42,57.44,57.23,57.23,210700.0,41.9028,41.9174,41.7642,41.7642,210700.0
2013-06-20 14:20:00,57.25,57.27,57.04,57.05,227400.0,41.7788,41.7934,41.6255,41.6328,227400.0
2013-06-20 14:30:00,57.06,57.22,57.06,57.18,113000.0,41.6401,41.7569,41.6401,41.7277,113000.0
2013-06-20 14:40:00,57.19,57.23,57.08,57.08,92100.0,41.735,41.7642,41.6547,41.6547,92100.0
2013-06-20 14:50:00,57.08,57.08,56.89,56.91,223100.0,41.6547,41.6547,41.5161,41.5307,223100.0
2013-06-20 15:00:00,56.92,57.03,56.86,57.03,146700.0,41.538,41.6182,41.4942,41.6182,146700.0
2013-06-20 15:10:00,57.03,57.11,56.91,56.92,178800.0,41.6182,41.6766,41.5307,41.538,178800.0
2013-06-20 15:20:00,56.91,56.95,56.82,56.89,230500.0,41.5307,41.5599,41.465,41.5161,230500.0
2013-06-20 15:30:00,56.88,56.95,56.83,56.9,263000.0,41.5088,41.5599,41.4723,41.5234,263000.0
2013-06-20 15:40:00,56.89,56.97,56.88,56.95,341500.0,41.5161,41.5744,41.5088,41.5599,341500.0
2013-06-20 15:50:00,56.95,57.16,56.94,56.98,659900.0,41.5599,41.7131,41.5526,41.5817,659900.0
2013-06-21 09:30:00,57.5,57.96,57.46,57.86,1542500.0,41.9612,42.2969,41.932,42.2239,1542500.0
2013-06-21 09:40:00,57.86,58.06,57.76,57.96,158900.0,42.2239,42.3699,42.151,42.2969,158900.0
2013-06-21 09:50:00,57.96,58.04,57.78,57.88,264600.0,42.2969,42.3553,42.1656,42.2385,264600.0
2013-06-21 10:00:00,57.88,58.1,57.82,58.0,106600.0,42.2385,42.3991,42.1947,42.3261,106600.0
2013-06-21 10:10:00,58.0,58.0,57.87,57.92,144000.0,42.3261,42.3261,42.2312,42.2677,144000.0
2013-06-21 10:20:00,57.92,57.98,57.88,57.93,118600.0,42.2677,42.3115,42.2385,42.275,118600.0
2013-06-21 10:30:00,57.93,57.95,57.76,57.82,171100.0,42.275,42.2896,42.151,42.1947,171100.0
2013-06-21 10:40:00,57.81,57.81,57.65,57.77,149200.0,42.1874,42.1874,42.0707,42.1583,149200.0
2013-06-21 10:50:00,57.78,57.85,57.68,57.75,143500.0,42.1656,42.2166,42.0926,42.1437,143500.0
2013-06-21 11:00:00,57.75,57.82,57.62,57.64,124900.0,42.1437,42.1947,42.0488,42.0634,124900.0
2013-06-21 11:10:00,57.65,57.67,57.44,57.6,94600.0,42.0707,42.0853,41.9174,42.0342,94600.0
2013-06-21 11:20:00,57.6,57.6,57.28,57.28,95500.0,42.0342,42.0342,41.8007,41.8007,95500.0
2013-06-21 11:30:00,57.28,57.34,57.17,57.26,95100.0,41.8007,41.8445,41.7204,41.7861,95100.0
2013-06-21 11:40:00,57.27,57.28,57.18,57.24,66400.0,41.7934,41.8007,41.7277,41.7715,66400.0
2013-06-21 11:50:00,57.25,57.33,57.18,57.27,62400.0,41.7788,41.8372,41.7277,41.7934,62400.0
2013-06-21 12:00:00,57.27,57.53,57.27,57.45,107800.0,41.7934,41.9831,41.7934,41.9247,107800.0
2013-06-21 12:10:00,57.44,57.5,57.28,57.36,68900.0,41.9174,41.9612,41.8007,41.8591,68900.0
2013-06-21 12:20:00,57.36,57.37,57.27,57.33,46600.0,41.8591,41.8663,41.7934,41.8372,46600.0
2013-06-21 12:30:00,57.34,57.48,57.34,57.45,127200.0,41.8445,41.9466,41.8445,41.9247,127200.0
2013-06-21 12:40:00,57.45,57.83,57.41,57.78,149100.0,41.9247,42.202,41.8955,42.1656,149100.0
2013-06-21 12:50:00,57.79,57.9,57.66,57.9,112300.0,42.1728,42.2531,42.078,42.2531,112300.0
2013-06-21 13:00:00,57.91,57.96,57.81,57.96,74500.0,42.2604,42.2969,42.1874,42.2969,74500.0
2013-06-21 13:10:00,57.95,58.14,57.94,58.1,170700.0,42.2896,42.4283,42.2823,42.3991,170700.0
2013-06-21 13:20:00,58.11,58.13,57.93,57.93,73800.0,42.4064,42.421,42.275,42.275,73800.0
2013-06-21 13:30:00,57.93,57.99,57.88,57.92,91800.0,42.275,42.3188,42.2385,42.2677,91800.0
2013-06-21 13:40:00,57.93,57.95,57.69,57.73,220200.0,42.275,42.2896,42.0999,42.1291,220200.0
2013-06-21 13:50:00,57.73,57.75,57.57,57.57,169900.0,42.1291,42.1437,42.0123,42.0123,169900.0
2013-06-21 14:00:00,57.57,57.62,57.48,57.54,134600.0,42.0123,42.0488,41.9466,41.9904,134600.0
2013-06-21 14:10:00,57.55,57.78,57.55,57.78,69200.0,41.9977,42.1656,41.9977,42.1656,69200.0
2013-06-21 14:20:00,57.76,57.77,57.62,57.75,82600.0,42.151,42.1583,42.0488,42.1437,82600.0
2013-06-21 14:30:00,57.74,57.8,57.69,57.76,89900.0,42.1364,42.1801,42.0999,42.151,89900.0
2013-06-21 14:40:00,57.76,57.77,57.62,57.63,71800.0,42.151,42.1583,42.0488,42.0561,71800.0
2013-06-21 14:50:00,57.64,57.77,57.63,57.77,73500.0,42.0634,42.1583,42.0561,42.1583,73500.0
2013-06-21 15:00:00,57.77,57.94,57.73,57.85,90000.0,42.1583,42.2823,42.1291,42.2166,90000.0
2013-06-21 15:10:00,57.85,57.95,57.76,57.77,75800.0,42.2166,42.2896,42.151,42.1583,75800.0
2013-06-21 15:20:00,57.77,57.87,57.76,57.87,84100.0,42.1583,42.2312,42.151,42.2312,84100.0
2013-06-21 15:30:00,57.87,57.9,57.77,57.78,125500.0,42.2312,42.2531,42.1583,42.1656,125500.0
2013-06-21 15:40:00,57.78,57.79,57.56,57.65,241300.0,42.1656,42.1728,42.005,42.0707,241300.0
2013-06-21 15:50:00,57.64,57.65,57.52,57.58,494700.0,42.0634,42.0707,41.9758,42.0196,494700.0
2013-06-24 09:30:00,57.1,57.21,56.85,56.87,136900.0,41.6693,41.7496,41.4869,41.5015,136900.0
2013-06-24 09:40:00,56.86,56.88,56.72,56.76,128500.0,41.4942,41.5088,41.392,41.4212,128500.0
2013-06-24 09:50:00,56.75,56.89,56.63,56.65,92600.0,41.4139,41.5161,41.3263,41.3409,92600.0
2013-06-24 10:00:00,56.63,56.77,56.5,56.71,134100.0,41.3263,41.4285,41.2315,41.3847,134100.0
2013-06-24 10:10:00,56.71,56.82,56.55,56.67,87800.0,41.3847,41.465,41.2679,41.3555,87800.0
2013-06-24 10:20:00,56.66,56.69,56.38,56.49,144600.0,41.3482,41.3701,41.1439,41.2242,144600.0
2013-06-24 10:30:00,56.47,56.65,56.41,56.65,95200.0,41.2096,41.3409,41.1658,41.3409,95200.0
2013-06-24 10:40:00,56.65,56.74,56.63,56.73,96100.0,41.3409,41.4066,41.3263,41.3993,96100.0
2013-06-24 10:50:00,56.74,56.78,56.69,56.69,62500.0,41.4066,41.4358,41.3701,41.3701,62500.0
2013-06-24 11:00:00,56.7,56.79,56.7,56.76,68000.0,41.3774,41.4431,41.3774,41.4212,68000.0
2013-06-24 11:10:00,56.74,56.8,56.64,56.64,55000.0,41.4066,41.4504,41.3336,41.3336,55000.0
2013-06-24 11:20:00,56.65,56.65,56.4,56.41,109500.0,41.3409,41.3409,41.1585,41.1658,109500.0
2013-06-24 11:30:00,56.41,56.55,56.41,56.46,87700.0,41.1658,41.2679,41.1658,41.2023,87700.0
2013-06-24 11:40:00,56.46,56.55,56.38,56.39,79800.0,41.2023,41.2679,41.1439,41.1512,79800.0
2013-06-24 11:50:00,56.39,56.55,56.39,56.53,70200.0,41.1512,41.2679,41.1512,41.2534,70200.0
2013-06-24 12:00:00,56.53,56.57,56.43,56.44,81700.0,41.2534,41.2825,41.1804,41.1877,81700.0
2013-06-24 12:10:00,56.44,56.52,56.36,56.37,69700.0,41.1877,41.2461,41.1293,41.1366,69700.0
2013-06-24 12:20:00,56.38,56.43,56.27,56.38,148300.0,41.1439,41.1804,41.0636,41.1439,148300.0
2013-06-24 12:30:00,56.38,56.5,56.38,56.47,90900.0,41.1439,41.2315,41.1439,41.2096,90900.0
2013-06-24 12:40:00,56.46,56.55,56.44,56.5,45700.0,41.2023,41.2679,41.1877,41.2315,45700.0
2013-06-24 12:50:00,56.49,56.6,56.45,56.58,72400.0,41.2242,41.3044,41.195,41.2898,72400.0
2013-06-24 13:00:00,56.59,56.61,56.54,56.56,118700.0,41.2971,41.3117,41.2606,41.2752,118700.0
2013-06-24 13:10:00,56.56,56.81,56.55,56.81,70900.0,41.2752,41.4577,41.2679,41.4577,70900.0
2013-06-24 13:20:00,56.8,56.82,56.73,56.8,134900.0,41.4504,41.465,41.3993,41.4504,134900.0
2013-06-24 13:30:00,56.8,56.94,56.78,56.91,69000.0,41.4504,41.5526,41.4358,41.5307,69000.0
2013-06-24 13:40:00,56.92,57.13,56.92,57.05,106900.0,41.538,41.6912,41.538,41.6328,106900.0
2013-06-24 13:50:00,57.05,57.13,56.97,57.13,81100.0,41.6328,41.6912,41.5744,41.6912,81100.0
2013-06-24 14:00:00,57.12,57.38,57.05,57.35,103800.0,41.6839,41.8736,41.6328,41.8518,103800.0
2013-06-24 14:10:00,57.35,57.44,57.16,57.17,126800.0,41.8518,41.9174,41.7131,41.7204,126800.0
2013-06-24 14:20:00,57.19,57.33,57.19,57.28,154100.0,41.735,41.8372,41.735,41.8007,154100.0
2013-06-24 14:30:00,57.27,57.32,57.21,57.32,126100.0,41.7934,41.8299,41.7496,41.8299,126100.0
2013-06-24 14:40:00,57.32,57.35,57.2,57.26,121200.0,41.8299,41.8518,41.7423,41.7861,121200.0
2013-06-24 14:50:00,57.25,57.32,57.14,57.15,91000.0,41.7788,41.8299,41.6985,41.7058,91000.0
2013-06-24 15:00:00,57.14,57.26,57.12,57.15,116200.0,41.6985,41.7861,41.6839,41.7058,116200.0
2013-06-24 15:10:00,57.16,57.18,56.94,56.99,179800.0,41.7131,41.7277,41.5526,41.589,179800.0
2013-06-24 15:20:00,56.99,57.08,56.97,57.0,161700.0,41.589,41.6547,41.5744,41.5963,161700.0
2013-06-24 15:30:00,57.0,57.1,56.99,57.1,182300.0,41.5963,41.6693,41.589,41.6693,182300.0
2013-06-24 15:40:00,57.09,57.1,56.96,57.02,340300.0,41.662,41.6693,41.5671,41.6109,340300.0
2013-06-24 15:50:00,57.01,57.09,56.83,56.86,411200.0,41.6036,41.662,41.4723,41.4942,411200.0
2013-06-25 09:30:00,56.44,56.59,56.03,56.2,437700.0,41.1877,41.2971,40.8885,41.0125,437700.0
2013-06-25 09:40:00,56.19,56.28,56.11,56.16,234700.0,41.0052,41.0709,40.9469,40.9833,234700.0
2013-06-25 09:50:00,56.16,56.29,56.04,56.15,219300.0,40.9833,41.0782,40.8958,40.976,219300.0
2013-06-25 10:00:00,56.14,56.18,55.91,56.02,347100.0,40.9687,40.9979,40.8009,40.8812,347100.0
2013-06-25 10:10:00,56.02,56.05,55.66,55.7,353300.0,40.8812,40.9031,40.6185,40.6476,353300.0
2013-06-25 10:20:00,55.7,56.07,55.7,56.05,157800.0,40.6476,40.9177,40.6476,40.9031,157800.0
2013-06-25 10:30:00,56.05,56.15,55.94,56.14,261200.0,40.9031,40.976,40.8228,40.9687,261200.0
2013-06-25 10:40:00,56.15,56.25,56.12,56.2,141600.0,40.976,41.049,40.9541,41.0125,141600.0
2013-06-25 10:50:00,56.2,56.23,56.06,56.09,159100.0,41.0125,41.0344,40.9104,40.9323,159100.0
2013-06-25 11:00:00,56.09,56.36,56.07,56.36,153900.0,40.9323,41.1293,40.9177,41.1293,153900.0
2013-06-25 11:10:00,56.36,56.45,56.22,56.23,99700.0,41.1293,41.195,41.0271,41.0344,99700.0
2013-06-25 11:20:00,56.23,56.3,56.13,56.18,147500.0,41.0344,41.0855,40.9614,40.9979,147500.0
2013-06-25 11:30:00,56.18,56.33,56.18,56.21,109600.0,40.9979,41.1074,40.9979,41.0198,109600.0
2013-06-25 11:40:00,56.21,56.28,56.09,56.1,119700.0,41.0198,41.0709,40.9323,40.9396,119700.0
2013-06-25 11:50:00,56.1,56.3,56.1,56.27,87000.0,40.9396,41.0855,40.9396,41.0636,87000.0
2013-06-25 12:00:00,56.27,56.34,56.21,56.3,84800.0,41.0636,41.1147,41.0198,41.0855,84800.0
2013-06-25 12:10:00,56.31,56.44,56.3,56.44,65900.0,41.0928,41.1877,41.0855,41.1877,65900.0
2013-06-25 12:20:00,56.43,56.47,56.38,56.47,82600.0,41.1804,41.2096,41.1439,41.2096,82600.0
2013-06-25 12:30:00,56.46,56.63,56.44,56.63,84000.0,41.2023,41.3263,41.1877,41.3263,84000.0
2013-06-25 12:40:00,56.62,56.64,56.55,56.55,90900.0,41.319,41.3336,41.2679,41.2679,90900.0
2013-06-25 12:50:00,56.55,56.57,56.53,56.54,60800.0,41.2679,41.2825,41.2534,41.2606,60800.0
2013-06-25 13:00:00,56.54,56.57,56.51,56.51,85200.0,41.2606,41.2825,41.2388,41.2388,85200.0
2013-06-25 13:10:00,56.52,56.57,56.5,56.51,75400.0,41.2461,41.2825,41.2315,41.2388,75400.0
2013-06-25 13:20:00,56.5,56.51,56.38,56.39,122300.0,41.2315,41.2388,41.1439,41.1512,122300.0
2013-06-25 13:30:00,56.39,56.39,56.33,56.36,121400.0,41.1512,41.1512,41.1074,41.1293,121400.0
2013-06-25 13:40:00,56.35,56.45,56.34,56.43,129300.0,41.122,41.195,41.1147,41.1804,129300.0
2013-06-25 13:50:00,56.43,56.45,56.39,56.42,74900.0,41.1804,41.195,41.1512,41.1731,74900.0
2013-06-25 14:00:00,56.43,56.47,56.37,56.41,104900.0,41.1804,41.2096,41.1366,41.1658,104900.0
2013-06-25 14:10:00,56.42,56.57,56.4,56.57,76800.0,41.1731,41.2825,41.1585,41.2825,76800.0
2013-06-25 14:20:00,56.56,56.56,56.48,56.54,101700.0,41.2752,41.2752,41.2169,41.2606,101700.0
2013-06-25 14:30:00,56.54,56.74,56.5,56.7,140200.0,41.2606,41.4066,41.2315,41.3774,140200.0
2013-06-25 14:40:00,56.7,56.75,56.65,56.68,108500.0,41.3774,41.4139,41.3409,41.3628,108500.0
2013-06-25 14:50:00,56.68,56.74,56.62,56.65,96900.0,41.3628,41.4066,41.319,41.3409,96900.0
2013-06-25 15:00:00,56.63,56.69,56.61,56.68,83500.0,41.3263,41.3701,41.3117,41.3628,83500.0
2013-06-25 15:10:00,56.69,56.73,56.64,56.64,83100.0,41.3701,41.3993,41.3336,41.3336,83100.0
2013-06-25 15:20:00,56.65,56.8,56.65,56.79,116600.0,41.3409,41.4504,41.3409,41.4431,116600.0
2013-06-25 15:30:00,56.79,56.89,56.77,56.85,158600.0,41.4431,41.5161,41.4285,41.4869,158600.0
2013-06-25 15:40:00,56.83,56.87,56.73,56.74,323800.0,41.4723,41.5015,41.3993,41.4066,323800.0
2013-06-25 15:50:00,56.74,56.8,56.58,56.63,656800.0,41.4066,41.4504,41.2898,41.3263,656800.0
2013-06-26 09:30:00,57.2,57.57,57.14,57.45,264700.0,41.7423,42.0123,41.6985,41.9247,264700.0
2013-06-26 09:40:00,57.44,57.47,57.19,57.26,136100.0,41.9174,41.9393,41.735,41.7861,136100.0
2013-06-26 09:50:00,57.27,57.38,57.2,57.24,112400.0,41.7934,41.8736,41.7423,41.7715,112400.0
2013-06-26 10:00:00,57.26,57.38,57.12,57.22,180700.0,41.7861,41.8736,41.6839,41.7569,180700.0
2013-06-26 10:10:00,57.22,57.29,57.11,57.11,102400.0,41.7569,41.808,41.6766,41.6766,102400.0
2013-06-26 10:20:00,57.11,57.28,57.11,57.26,73800.0,41.6766,41.8007,41.6766,41.7861,73800.0
2013-06-26 10:30:00,57.25,57.33,57.1,57.32,104200.0,41.7788,41.8372,41.6693,41.8299,104200.0
2013-06-26 10:40:00,57.32,57.32,57.2,57.25,90600.0,41.8299,41.8299,41.7423,41.7788,90600.0
2013-06-26 10:50:00,57.25,57.29,57.17,57.19,76900.0,41.7788,41.808,41.7204,41.735,76900.0
2013-06-26 11:00:00,57.19,57.22,57.09,57.16,79800.0,41.735,41.7569,41.662,41.7131,79800.0
2013-06-26 11:10:00,57.16,57.29,57.09,57.24,92900.0,41.7131,41.808,41.662,41.7715,92900.0
2013-06-26 11:20:00,57.23,57.26,57.16,57.24,48500.0,41.7642,41.7861,41.7131,41.7715,48500.0
2013-06-26 11:30:00,57.23,57.31,57.17,57.3,92000.0,41.7642,41.8226,41.7204,41.8153,92000.0
2013-06-26 11:40:00,57.31,57.41,57.28,57.38,99100.0,41.8226,41.8955,41.8007,41.8736,99100.0
2013-06-26 11:50:00,57.39,57.47,57.36,57.4,68100.0,41.8809,41.9393,41.8591,41.8882,68100.0
2013-06-26 12:00:00,57.38,57.47,57.34,57.34,111400.0,41.8736,41.9393,41.8445,41.8445,111400.0
2013-06-26 12:10:00,57.34,57.4,57.32,57.33,67100.0,41.8445,41.8882,41.8299,41.8372,67100.0
2013-06-26 12:20:00,57.34,57.36,57.31,57.33,50600.0,41.8445,41.8591,41.8226,41.8372,50600.0
2013-06-26 12:30:00,57.33,57.34,57.18,57.26,65400.0,41.8372,41.8445,41.7277,41.7861,65400.0
2013-06-26 12:40:00,57.25,57.27,57.14,57.17,125800.0,41.7788,41.7934,41.6985,41.7204,125800.0
2013-06-26 12:50:00,57.16,57.19,57.07,57.12,67700.0,41.7131,41.735,41.6474,41.6839,67700.0
2013-06-26 13:00:00,57.12,57.18,57.12,57.17,58600.0,41.6839,41.7277,41.6839,41.7204,58600.0
2013-06-26 13:10:00,57.17,57.29,57.16,57.27,47500.0,41.7204,41.808,41.7131,41.7934,47500.0
2013-06-26 13:20:00,57.27,57.33,57.23,57.33,38300.0,41.7934,41.8372,41.7642,41.8372,38300.0
2013-06-26 13:30:00,57.33,57.36,57.23,57.34,58400.0,41.8372,41.8591,41.7642,41.8445,58400.0
2013-06-26 13:40:00,57.34,57.38,57.27,57.32,47600.0,41.8445,41.8736,41.7934,41.8299,47600.0
2013-06-26 13:50:00,57.32,57.4,57.3,57.35,36400.0,41.8299,41.8882,41.8153,41.8518,36400.0
2013-06-26 14:00:00,57.36,57.43,57.25,57.29,75400.0,41.8591,41.9101,41.7788,41.808,75400.0
2013-06-26 14:10:00,57.28,57.32,57.21,57.3,39200.0,41.8007,41.8299,41.7496,41.8153,39200.0
2013-06-26 14:20:00,57.31,57.39,57.27,57.36,48600.0,41.8226,41.8809,41.7934,41.8591,48600.0
2013-06-26 14:30:00,57.36,57.38,57.3,57.33,69500.0,41.8591,41.8736,41.8153,41.8372,69500.0
2013-06-26 14:40:00,57.33,57.39,57.32,57.38,68700.0,41.8372,41.8809,41.8299,41.8736,68700.0
2013-06-26 14:50:00,57.38,57.48,57.36,57.46,51300.0,41.8736,41.9466,41.8591,41.932,51300.0
2013-06-26 15:00:00,57.43,57.54,57.43,57.52,89500.0,41.9101,41.9904,41.9101,41.9758,89500.0
2013-06-26 15:10:00,57.53,57.57,57.49,57.54,56800.0,41.9831,42.0123,41.9539,41.9904,56800.0
2013-06-26 15:20:00,57.54,57.56,57.49,57.52,69800.0,41.9904,42.005,41.9539,41.9758,69800.0
2013-06-26 15:30:00,57.52,57.52,57.47,57.5,84000.0,41.9758,41.9758,41.9393,41.9612,84000.0
2013-06-26 15:40:00,57.5,57.51,57.37,57.43,169800.0,41.9612,41.9685,41.8663,41.9101,169800.0
2013-06-26 15:50:00,57.42,57.46,57.32,57.37,360800.0,41.9028,41.932,41.8299,41.8663,360800.0
2013-06-27 09:30:00,57.65,57.73,57.5,57.58,133300.0,42.0707,42.1291,41.9612,42.0196,133300.0
2013-06-27 09:40:00,57.59,57.7,57.51,57.68,70700.0,42.0269,42.1072,41.9685,42.0926,70700.0
2013-06-27 09:50:00,57.67,57.74,57.61,57.64,63900.0,42.0853,42.1364,42.0415,42.0634,63900.0
2013-06-27 10:00:00,57.64,57.73,57.6,57.7,100300.0,42.0634,42.1291,42.0342,42.1072,100300.0
2013-06-27 10:10:00,57.71,57.81,57.62,57.77,66600.0,42.1145,42.1874,42.0488,42.1583,66600.0
2013-06-27 10:20:00,57.77,57.95,57.77,57.92,76300.0,42.1583,42.2896,42.1583,42.2677,76300.0
2013-06-27 10:30:00,57.93,57.96,57.82,57.86,67300.0,42.275,42.2969,42.1947,42.2239,67300.0
2013-06-27 10:40:00,57.86,57.91,57.77,57.78,63100.0,42.2239,42.2604,42.1583,42.1656,63100.0
2013-06-27 10:50:00,57.78,57.86,57.75,57.77,46600.0,42.1656,42.2239,42.1437,42.1583,46600.0
2013-06-27 11:00:00,57.76,57.87,57.76,57.76,49400.0,42.151,42.2312,42.151,42.151,49400.0
2013-06-27 11:10:00,57.77,57.77,57.67,57.68,80800.0,42.1583,42.1583,42.0853,42.0926,80800.0
2013-06-27 11:20:00,57.68,57.73,57.62,57.65,137400.0,42.0926,42.1291,42.0488,42.0707,137400.0
2013-06-27 11:30:00,57.65,57.69,57.6,57.6,49200.0,42.0707,42.0999,42.0342,42.0342,49200.0
2013-06-27 11:40:00,57.59,57.64,57.56,57.62,61600.0,42.0269,42.0634,42.005,42.0488,61600.0
2013-06-27 11:50:00,57.63,57.75,57.63,57.75,36100.0,42.0561,42.1437,42.0561,42.1437,36100.0
2013-06-27 12:00:00,57.75,57.76,57.53,57.58,82700.0,42.1437,42.151,41.9831,42.0196,82700.0
2013-06-27 12:10:00,57.56,57.62,57.56,57.61,35400.0,42.005,42.0488,42.005,42.0415,35400.0
2013-06-27 12:20:00,57.61,57.62,57.47,57.53,78000.0,42.0415,42.0488,41.9393,41.9831,78000.0
2013-06-27 12:30:00,57.53,57.54,57.48,57.53,45800.0,41.9831,41.9904,41.9466,41.9831,45800.0
2013-06-27 12:40:00,57.53,57.57,57.47,57.5,74200.0,41.9831,42.0123,41.9393,41.9612,74200.0
2013-06-27 12:50:00,57.51,57.58,57.5,57.56,56200.0,41.9685,42.0196,41.9612,42.005,56200.0
2013-06-27 13:00:00,57.55,57.65,57.52,57.53,120400.0,41.9977,42.0707,41.9758,41.9831,120400.0
2013-06-27 13:10:00,57.53,57.54,57.41,57.43,138400.0,41.9831,41.9904,41.8955,41.9101,138400.0
2013-06-27 13:20:00,57.43,57.43,57.32,57.32,98400.0,41.9101,41.9101,41.8299,41.8299,98400.0
2013-06-27 13:30:00,57.33,57.42,57.3,57.4,117400.0,41.8372,41.9028,41.8153,41.8882,117400.0
2013-06-27 13:40:00,57.39,57.4,57.3,57.34,69800.0,41.8809,41.8882,41.8153,41.8445,69800.0
2013-06-27 13:50:00,57.34,57.37,57.32,57.33,116000.0,41.8445,41.8663,41.8299,41.8372,116000.0
2013-06-27 14:00:00,57.34,57.35,57.25,57.27,110300.0,41.8445,41.8518,41.7788,41.7934,110300.0
2013-06-27 14:10:00,57.27,57.29,57.21,57.24,81300.0,41.7934,41.808,41.7496,41.7715,81300.0
2013-06-27 14:20:00,57.25,57.29,57.19,57.26,83300.0,41.7788,41.808,41.735,41.7861,83300.0
2013-06-27 14:30:00,57.26,57.3,57.21,57.23,106700.0,41.7861,41.8153,41.7496,41.7642,106700.0
2013-06-27 14:40:00,57.23,57.31,57.22,57.28,94300.0,41.7642,41.8226,41.7569,41.8007,94300.0
2013-06-27 14:50:00,57.27,57.31,57.27,57.29,113600.0,41.7934,41.8226,41.7934,41.808,113600.0
2013-06-27 15:00:00,57.3,57.31,57.23,57.28,97100.0,41.8153,41.8226,41.7642,41.8007,97100.0
2013-06-27 15:10:00,57.28,57.32,57.25,57.28,90900.0,41.8007,41.8299,41.7788,41.8007,90900.0
2013-06-27 15:20:00,57.28,57.34,57.25,57.32,87800.0,41.8007,41.8445,41.7788,41.8299,87800.0
2013-06-27 15:30:00,57.32,57.33,57.22,57.26,114700.0,41.8299,41.8372,41.7569,41.7861,114700.0
2013-06-27 15:40:00,57.26,57.33,57.25,57.29,146800.0,41.7861,41.8372,41.7788,41.808,146800.0
2013-06-27 15:50:00,57.28,57.31,57.26,57.28,306200.0,41.8007,41.8226,41.7861,41.8007,306200.0
2013-06-28 09:30:00,57.26,57.33,57.1,57.12,101900.0,41.7861,41.8372,41.6693,41.6839,101900.0
2013-06-28 09:40:00,57.14,57.27,56.85,56.86,128800.0,41.6985,41.7934,41.4869,41.4942,128800.0
2013-06-28 09:50:00,56.87,56.91,56.71,56.74,100200.0,41.5015,41.5307,41.3847,41.4066,100200.0
2013-06-28 10:00:00,56.74,56.82,56.62,56.69,163700.0,41.4066,41.465,41.319,41.3701,163700.0
2013-06-28 10:10:00,56.69,56.81,56.63,56.71,233400.0,41.3701,41.4577,41.3263,41.3847,233400.0
2013-06-28 10:20:00,56.72,56.77,56.66,56.71,88800.0,41.392,41.4285,41.3482,41.3847,88800.0
2013-06-28 10:30:00,56.71,56.91,56.71,56.81,138200.0,41.3847,41.5307,41.3847,41.4577,138200.0
2013-06-28 10:40:00,56.81,56.82,56.72,56.73,69800.0,41.4577,41.465,41.392,41.3993,69800.0
2013-06-28 10:50:00,56.73,56.98,56.73,56.93,82100.0,41.3993,41.5817,41.3993,41.5453,82100.0
2013-06-28 11:00:00,56.92,57.12,56.89,57.09,57300.0,41.538,41.6839,41.5161,41.662,57300.0
2013-06-28 11:10:00,57.09,57.19,57.09,57.15,37800.0,41.662,41.735,41.662,41.7058,37800.0
2013-06-28 11:20:00,57.15,57.17,57.11,57.11,48700.0,41.7058,41.7204,41.6766,41.6766,48700.0
2013-06-28 11:30:00,57.12,57.22,57.12,57.21,64100.0,41.6839,41.7569,41.6839,41.7496,64100.0
2013-06-28 11:40:00,57.21,57.32,57.13,57.32,43700.0,41.7496,41.8299,41.6912,41.8299,43700.0
2013-06-28 11:50:00,57.32,57.32,57.25,57.25,55600.0,41.8299,41.8299,41.7788,41.7788,55600.0
2013-06-28 12:00:00,57.25,57.26,57.11,57.12,49600.0,41.7788,41.7861,41.6766,41.6839,49600.0
2013-06-28 12:10:00,57.12,57.16,57.06,57.06,54100.0,41.6839,41.7131,41.6401,41.6401,54100.0
2013-06-28 12:20:00,57.06,57.23,57.05,57.23,64000.0,41.6401,41.7642,41.6328,41.7642,64000.0
2013-06-28 12:30:00,57.23,57.36,57.18,57.36,44600.0,41.7642,41.8591,41.7277,41.8591,44600.0
2013-06-28 12:40:00,57.37,57.41,57.32,57.39,57200.0,41.8663,41.8955,41.8299,41.8809,57200.0
2013-06-28 12:50:00,57.39,57.48,57.38,57.41,75100.0,41.8809,41.9466,41.8736,41.8955,75100.0
2013-06-28 13:00:00,57.41,57.47,57.37,57.46,84400.0,41.8955,41.9393,41.8663,41.932,84400.0
2013-06-28 13:10:00,57.46,57.52,57.46,57.51,67800.0,41.932,41.9758,41.932,41.9685,67800.0
2013-06-28 13:20:00,57.51,57.53,57.47,57.5,41500.0,41.9685,41.9831,41.9393,41.9612,41500.0
2013-06-28 13:30:00,57.49,57.58,57.49,57.56,56700.0,41.9539,42.0196,41.9539,42.005,56700.0
2013-06-28 13:40:00,57.57,57.57,57.51,57.56,47900.0,42.0123,42.0123,41.9685,42.005,47900.0
2013-06-28 13:50:00,57.57,57.62,57.55,57.57,57500.0,42.0123,42.0488,41.9977,42.0123,57500.0
2013-06-28 14:00:00,57.57,57.65,57.56,57.64,76800.0,42.0123,42.0707,42.005,42.0634,76800.0
2013-06-28 14:10:00,57.64,57.68,57.58,57.58,88400.0,42.0634,42.0926,42.0196,42.0196,88400.0
2013-06-28 14:20:00,57.58,57.59,57.51,57.52,131800.0,42.0196,42.0269,41.9685,41.9758,131800.0
2013-06-28 14:30:00,57.52,57.56,57.5,57.55,80200.0,41.9758,42.005,41.9612,41.9977,80200.0
2013-06-28 14:40:00,57.54,57.58,57.44,57.57,110600.0,41.9904,42.0196,41.9174,42.0123,110600.0
2013-06-28 14:50:00,57.57,57.62,57.53,57.59,81900.0,42.0123,42.0488,41.9831,42.0269,81900.0
2013-06-28 15:00:00,57.58,57.59,57.35,57.38,138000.0,42.0196,42.0269,41.8518,41.8736,138000.0
2013-06-28 15:10:00,57.39,57.48,57.35,57.48,106400.0,41.8809,41.9466,41.8518,41.9466,106400.0
2013-06-28 15:20:00,57.48,57.51,57.46,57.51,135800.0,41.9466,41.9685,41.932,41.9685,135800.0
2013-06-28 15:30:00,57.51,57.57,57.51,57.51,161700.0,41.9685,42.0123,41.9685,41.9685,161700.0
2013-06-28 15:40:00,57.51,57.52,57.36,57.38,388300.0,41.9685,41.9758,41.8591,41.8736,388300.0
2013-06-28 15:50:00,57.38,57.39,57.16,57.18,849900.0,41.8736,41.8809,41.7131,41.7277,849900.0
2013-07-01 09:30:00,57.72,57.8,57.41,57.47,197500.0,42.1218,42.1801,41.8955,41.9393,197500.0
2013-07-01 09:40:00,57.47,57.64,57.44,57.63,136600.0,41.9393,42.0634,41.9174,42.0561,136600.0
2013-07-01 09:50:00,57.62,57.63,57.51,57.6,88600.0,42.0488,42.0561,41.9685,42.0342,88600.0
2013-07-01 10:00:00,57.59,57.84,57.59,57.82,160700.0,42.0269,42.2093,42.0269,42.1947,160700.0
2013-07-01 10:10:00,57.83,58.0,57.82,57.87,120700.0,42.202,42.3261,42.1947,42.2312,120700.0
2013-07-01 10:20:00,57.87,57.89,57.78,57.82,112600.0,42.2312,42.2458,42.1656,42.1947,112600.0
2013-07-01 10:30:00,57.83,57.99,57.83,57.93,180400.0,42.202,42.3188,42.202,42.275,180400.0
2013-07-01 10:40:00,57.93,58.01,57.87,57.89,93300.0,42.275,42.3334,42.2312,42.2458,93300.0
2013-07-01 10:50:00,57.88,58.0,57.88,57.91,72900.0,42.2385,42.3261,42.2385,42.2604,72900.0
2013-07-01 11:00:00,57.91,58.02,57.91,57.99,109300.0,42.2604,42.3407,42.2604,42.3188,109300.0
2013-07-01 11:10:00,57.98,58.21,57.97,58.19,109700.0,42.3115,42.4793,42.3042,42.4648,109700.0
2013-07-01 11:20:00,58.18,58.2,58.12,58.16,85700.0,42.4575,42.4721,42.4137,42.4429,85700.0
2013-07-01 11:30:00,58.16,58.38,58.16,58.38,143800.0,42.4429,42.6034,42.4429,42.6034,143800.0
2013-07-01 11:40:00,58.38,58.44,58.34,58.34,132600.0,42.6034,42.6472,42.5742,42.5742,132600.0
2013-07-01 11:50:00,58.34,58.45,58.3,58.44,76300.0,42.5742,42.6545,42.545,42.6472,76300.0
2013-07-01 12:00:00,58.43,58.53,58.4,58.52,108400.0,42.6399,42.7129,42.618,42.7056,108400.0
2013-07-01 12:10:00,58.52,58.57,58.36,58.36,95100.0,42.7056,42.7421,42.5888,42.5888,95100.0
2013-07-01 12:20:00,58.35,58.37,58.22,58.31,73600.0,42.5815,42.5961,42.4866,42.5523,73600.0
2013-07-01 12:30:00,58.31,58.35,58.19,58.21,106700.0,42.5523,42.5815,42.4648,42.4793,106700.0
2013-07-01 12:40:00,58.21,58.24,58.11,58.15,70200.0,42.4793,42.5012,42.4064,42.4356,70200.0
2013-07-01 12:50:00,58.14,58.18,58.09,58.09,67000.0,42.4283,42.4575,42.3918,42.3918,67000.0
2013-07-01 13:00:00,58.1,58.18,58.09,58.1,55400.0,42.3991,42.4575,42.3918,42.3991,55400.0
2013-07-01 13:10:00,58.1,58.13,57.99,57.99,93300.0,42.3991,42.421,42.3188,42.3188,93300.0
2013-07-01 13:20:00,57.99,58.12,57.98,58.07,89500.0,42.3188,42.4137,42.3115,42.3772,89500.0
2013-07-01 13:30:00,58.07,58.09,57.95,57.95,58500.0,42.3772,42.3918,42.2896,42.2896,58500.0
2013-07-01 13:40:00,57.96,57.97,57.82,57.83,50400.0,42.2969,42.3042,42.1947,42.202,50400.0
2013-07-01 13:50:00,57.82,57.84,57.79,57.82,62700.0,42.1947,42.2093,42.1728,42.1947,62700.0
2013-07-01 14:00:00,57.81,57.89,57.8,57.83,78400.0,42.1874,42.2458,42.1801,42.202,78400.0
2013-07-01 14:10:00,57.82,57.84,57.75,57.8,97900.0,42.1947,42.2093,42.1437,42.1801,97900.0
2013-07-01 14:20:00,57.8,57.81,57.66,57.75,89200.0,42.1801,42.1874,42.078,42.1437,89200.0
2013-07-01 14:30:00,57.76,57.8,57.71,57.77,57000.0,42.151,42.1801,42.1145,42.1583,57000.0
2013-07-01 14:40:00,57.77,57.87,57.76,57.86,62100.0,42.1583,42.2312,42.151,42.2239,62100.0
2013-07-01 14:50:00,57.86,57.89,57.8,57.86,74200.0,42.2239,42.2458,42.1801,42.2239,74200.0
2013-07-01 15:00:00,57.87,57.94,57.86,57.92,63100.0,42.2312,42.2823,42.2239,42.2677,63100.0
2013-07-01 15:10:00,57.91,57.92,57.8,57.82,73300.0,42.2604,42.2677,42.1801,42.1947,73300.0
2013-07-01 15:20:00,57.82,57.86,57.71,57.74,94100.0,42.1947,42.2239,42.1145,42.1364,94100.0
2013-07-01 15:30:00,57.73,57.73,57.65,57.68,105300.0,42.1291,42.1291,42.0707,42.0926,105300.0
2013-07-01 15:40:00,57.68,57.69,57.48,57.52,258600.0,42.0926,42.0999,41.9466,41.9758,258600.0
2013-07-01 15:50:00,57.52,57.68,57.48,57.6,323700.0,41.9758,42.0926,41.9466,42.0342,323700.0
2013-07-02 09:30:00,57.56,57.71,57.32,57.64,108900.0,42.005,42.1145,41.8299,42.0634,108900.0
2013-07-02 09:40:00,57.65,57.65,57.5,57.59,82200.0,42.0707,42.0707,41.9612,42.0269,82200.0
2013-07-02 09:50:00,57.6,57.67,57.47,57.65,75300.0,42.0342,42.0853,41.9393,42.0707,75300.0
2013-07-02 10:00:00,57.65,57.65,57.44,57.61,143900.0,42.0707,42.0707,41.9174,42.0415,143900.0
2013-07-02 10:10:00,57.61,57.78,57.6,57.72,209500.0,42.0415,42.1656,42.0342,42.1218,209500.0
2013-07-02 10:20:00,57.71,57.75,57.63,57.66,107400.0,42.1145,42.1437,42.0561,42.078,107400.0
2013-07-02 10:30:00,57.65,57.7,57.55,57.7,78600.0,42.0707,42.1072,41.9977,42.1072,78600.0
2013-07-02 10:40:00,57.71,57.83,57.7,57.82,58300.0,42.1145,42.202,42.1072,42.1947,58300.0
2013-07-02 10:50:00,57.82,57.96,57.77,57.93,56600.0,42.1947,42.2969,42.1583,42.275,56600.0
2013-07-02 11:00:00,57.93,57.96,57.88,57.94,73200.0,42.275,42.2969,42.2385,42.2823,73200.0
2013-07-02 11:10:00,57.93,58.1,57.92,58.07,86200.0,42.275,42.3991,42.2677,42.3772,86200.0
2013-07-02 11:20:00,58.08,58.1,57.98,58.09,71000.0,42.3845,42.3991,42.3115,42.3918,71000.0
2013-07-02 11:30:00,58.09,58.18,58.07,58.15,91800.0,42.3918,42.4575,42.3772,42.4356,91800.0
2013-07-02 11:40:00,58.13,58.37,58.1,58.34,203700.0,42.421,42.5961,42.3991,42.5742,203700.0
2013-07-02 11:50:00,58.33,58.42,58.28,58.32,129200.0,42.5669,42.6326,42.5304,42.5596,129200.0
2013-07-02 12:00:00,58.33,58.37,58.25,58.3,108600.0,42.5669,42.5961,42.5085,42.545,108600.0
2013-07-02 12:10:00,58.31,58.51,58.25,58.51,131100.0,42.5523,42.6983,42.5085,42.6983,131100.0
2013-07-02 12:20:00,58.51,58.57,58.43,58.44,146900.0,42.6983,42.7421,42.6399,42.6472,146900.0
2013-07-02 12:30:00,58.43,58.5,58.38,58.47,62700.0,42.6399,42.691,42.6034,42.6691,62700.0
2013-07-02 12:40:00,58.46,58.47,58.35,58.38,99800.0,42.6618,42.6691,42.5815,42.6034,99800.0
2013-07-02 12:50:00,58.38,58.58,58.37,58.56,83100.0,42.6034,42.7494,42.5961,42.7348,83100.0
2013-07-02 13:00:00,58.56,58.57,58.47,58.57,64900.0,42.7348,42.7421,42.6691,42.7421,64900.0
2013-07-02 13:10:00,58.57,58.58,58.41,58.48,68900.0,42.7421,42.7494,42.6253,42.6764,68900.0
2013-07-02 13:20:00,58.47,58.47,58.36,58.36,55300.0,42.6691,42.6691,42.5888,42.5888,55300.0
2013-07-02 13:30:00,58.37,58.43,58.28,58.31,85100.0,42.5961,42.6399,42.5304,42.5523,85100.0
2013-07-02 13:40:00,58.31,58.32,58.21,58.28,60300.0,42.5523,42.5596,42.4793,42.5304,60300.0
2013-07-02 13:50:00,58.27,58.38,58.27,58.38,59700.0,42.5231,42.6034,42.5231,42.6034,59700.0
2013-07-02 14:00:00,58.37,58.37,58.21,58.21,96800.0,42.5961,42.5961,42.4793,42.4793,96800.0
2013-07-02 14:10:00,58.21,58.23,58.07,58.1,75900.0,42.4793,42.4939,42.3772,42.3991,75900.0
2013-07-02 14:20:00,58.09,58.16,58.01,58.15,132900.0,42.3918,42.4429,42.3334,42.4356,132900.0
2013-07-02 14:30:00,58.14,58.26,58.13,58.18,159700.0,42.4283,42.5158,42.421,42.4575,159700.0
2013-07-02 14:40:00,58.19,58.28,58.17,58.28,127300.0,42.4648,42.5304,42.4502,42.5304,127300.0
2013-07-02 14:50:00,58.28,58.38,58.25,58.32,112800.0,42.5304,42.6034,42.5085,42.5596,112800.0
2013-07-02 15:00:00,58.33,58.37,58.26,58.35,91000.0,42.5669,42.5961,42.5158,42.5815,91000.0
2013-07-02 15:10:00,58.33,58.42,58.3,58.34,164000.0,42.5669,42.6326,42.545,42.5742,164000.0
2013-07-02 15:20:00,58.35,58.37,58.23,58.3,169300.0,42.5815,42.5961,42.4939,42.545,169300.0
2013-07-02 15:30:00,58.29,58.4,58.24,58.36,169500.0,42.5377,42.618,42.5012,42.5888,169500.0
2013-07-02 15:40:00,58.36,58.43,58.32,58.37,221900.0,42.5888,42.6399,42.5596,42.5961,221900.0
2013-07-02 15:50:00,58.36,58.58,58.35,58.49,694000.0,42.5888,42.7494,42.5815,42.6837,694000.0
2013-07-03 09:30:00,58.21,58.21,57.72,57.86,216900.0,42.4793,42.4793,42.1218,42.2239,216900.0
2013-07-03 09:40:00,57.85,58.0,57.67,57.67,186400.0,42.2166,42.3261,42.0853,42.0853,186400.0
2013-07-03 09:50:00,57.68,57.84,57.67,57.79,137100.0,42.0926,42.2093,42.0853,42.1728,137100.0
2013-07-03 10:00:00,57.78,57.83,57.49,57.55,124700.0,42.1656,42.202,41.9539,41.9977,124700.0
2013-07-03 10:10:00,57.55,57.63,57.47,57.63,103300.0,41.9977,42.0561,41.9393,42.0561,103300.0
2013-07-03 10:20:00,57.63,57.81,57.63,57.76,148800.0,42.0561,42.1874,42.0561,42.151,148800.0
2013-07-03 10:30:00,57.76,57.81,57.72,57.72,120700.0,42.151,42.1874,42.1218,42.1218,120700.0
2013-07-03 10:40:00,57.72,57.73,57.64,57.72,125200.0,42.1218,42.1291,42.0634,42.1218,125200.0
2013-07-03 10:50:00,57.71,57.74,57.65,57.68,74100.0,42.1145,42.1364,42.0707,42.0926,74100.0
2013-07-03 11:00:00,57.67,57.74,57.63,57.65,102500.0,42.0853,42.1364,42.0561,42.0707,102500.0
2013-07-03 11:10:00,57.65,57.8,57.62,57.79,70400.0,42.0707,42.1801,42.0488,42.1728,70400.0
2013-07-03 11:20:00,57.79,57.84,57.72,57.72,53300.0,42.1728,42.2093,42.1218,42.1218,53300.0
2013-07-03 11:30:00,57.73,57.77,57.7,57.71,100300.0,42.1291,42.1583,42.1072,42.1145,100300.0
2013-07-03 11:40:00,57.71,57.79,57.66,57.76,121500.0,42.1145,42.1728,42.078,42.151,121500.0
2013-07-03 11:50:00,57.76,57.99,57.76,57.95,76200.0,42.151,42.3188,42.151,42.2896,76200.0
2013-07-03 12:00:00,57.95,58.03,57.89,58.03,71100.0,42.2896,42.348,42.2458,42.348,71100.0
2013-07-03 12:10:00,58.02,58.11,58.0,58.11,77500.0,42.3407,42.4064,42.3261,42.4064,77500.0
2013-07-03 12:20:00,58.11,58.22,58.1,58.16,138800.0,42.4064,42.4866,42.3991,42.4429,138800.0
2013-07-03 12:30:00,58.14,58.18,58.02,58.18,103900.0,42.4283,42.4575,42.3407,42.4575,103900.0
2013-07-03 12:40:00,58.18,58.29,58.16,58.16,184100.0,42.4575,42.5377,42.4429,42.4429,184100.0
2013-07-03 12:50:00,58.16,58.34,58.15,58.29,321200.0,42.4429,42.5742,42.4356,42.5377,321200.0
2013-07-05 09:30:00,58.58,58.76,58.34,58.45,188500.0,42.7494,42.8807,42.5742,42.6545,188500.0
2013-07-05 09:40:00,58.45,58.5,58.29,58.5,85200.0,42.6545,42.691,42.5377,42.691,85200.0
2013-07-05 09:50:00,58.49,58.49,58.18,58.19,88800.0,42.6837,42.6837,42.4575,42.4648,88800.0
2013-07-05 10:00:00,58.18,58.25,58.1,58.19,77200.0,42.4575,42.5085,42.3991,42.4648,77200.0
2013-07-05 10:10:00,58.17,58.19,57.99,58.02,118000.0,42.4502,42.4648,42.3188,42.3407,118000.0
2013-07-05 10:20:00,58.01,58.06,57.95,58.05,58800.0,42.3334,42.3699,42.2896,42.3626,58800.0
2013-07-05 10:30:00,58.05,58.11,57.94,57.95,49900.0,42.3626,42.4064,42.2823,42.2896,49900.0
2013-07-05 10:40:00,57.95,58.16,57.95,58.15,63500.0,42.2896,42.4429,42.2896,42.4356,63500.0
2013-07-05 10:50:00,58.16,58.18,58.05,58.13,42000.0,42.4429,42.4575,42.3626,42.421,42000.0
2013-07-05 11:00:00,58.13,58.15,58.07,58.15,53500.0,42.421,42.4356,42.3772,42.4356,53500.0
2013-07-05 11:10:00,58.16,58.2,58.12,58.2,45300.0,42.4429,42.4721,42.4137,42.4721,45300.0
2013-07-05 11:20:00,58.2,58.21,58.13,58.13,35100.0,42.4721,42.4793,42.421,42.421,35100.0
2013-07-05 11:30:00,58.14,58.21,58.05,58.21,69000.0,42.4283,42.4793,42.3626,42.4793,69000.0
2013-07-05 11:40:00,58.2,58.21,58.14,58.19,26200.0,42.4721,42.4793,42.4283,42.4648,26200.0
2013-07-05 11:50:00,58.2,58.37,58.15,58.35,28500.0,42.4721,42.5961,42.4356,42.5815,28500.0
2013-07-05 12:00:00,58.35,58.39,58.29,58.31,51200.0,42.5815,42.6107,42.5377,42.5523,51200.0
2013-07-05 12:10:00,58.32,58.4,58.32,58.39,46100.0,42.5596,42.618,42.5596,42.6107,46100.0
2013-07-05 12:20:00,58.38,58.41,58.32,58.33,17500.0,42.6034,42.6253,42.5596,42.5669,17500.0
2013-07-05 12:30:00,58.33,58.34,58.23,58.25,36600.0,42.5669,42.5742,42.4939,42.5085,36600.0
2013-07-05 12:40:00,58.23,58.26,58.18,58.24,39900.0,42.4939,42.5158,42.4575,42.5012,39900.0
2013-07-05 12:50:00,58.23,58.35,58.23,58.34,76200.0,42.4939,42.5815,42.4939,42.5742,76200.0
2013-07-05 13:00:00,58.35,58.38,58.28,58.35,26400.0,42.5815,42.6034,42.5304,42.5815,26400.0
2013-07-05 13:10:00,58.36,58.48,58.35,58.46,40700.0,42.5888,42.6764,42.5815,42.6618,40700.0
2013-07-05 13:20:00,58.46,58.46,58.4,58.4,25600.0,42.6618,42.6618,42.618,42.618,25600.0
2013-07-05 13:30:00,58.4,58.45,58.38,58.4,27000.0,42.618,42.6545,42.6034,42.618,27000.0
2013-07-05 13:40:00,58.4,58.44,58.37,58.43,20600.0,42.618,42.6472,42.5961,42.6399,20600.0
2013-07-05 13:50:00,58.43,58.48,58.41,58.44,36100.0,42.6399,42.6764,42.6253,42.6472,36100.0
2013-07-05 14:00:00,58.44,58.58,58.44,58.58,56200.0,42.6472,42.7494,42.6472,42.7494,56200.0
2013-07-05 14:10:00,58.58,58.67,58.58,58.59,50800.0,42.7494,42.815,42.7494,42.7567,50800.0
2013-07-05 14:20:00,58.59,58.69,58.59,58.67,56700.0,42.7567,42.8296,42.7567,42.815,56700.0
2013-07-05 14:30:00,58.68,58.7,58.61,58.61,50100.0,42.8223,42.8369,42.7713,42.7713,50100.0
2013-07-05 14:40:00,58.62,58.62,58.48,58.5,58300.0,42.7785,42.7785,42.6764,42.691,58300.0
2013-07-05 14:50:00,58.49,58.59,58.49,58.54,44900.0,42.6837,42.7567,42.6837,42.7202,44900.0
2013-07-05 15:00:00,58.55,58.58,58.51,58.53,40200.0,42.7275,42.7494,42.6983,42.7129,40200.0
2013-07-05 15:10:00,58.53,58.55,58.47,58.5,44700.0,42.7129,42.7275,42.6691,42.691,44700.0
2013-07-05 15:20:00,58.49,58.49,58.36,58.43,61800.0,42.6837,42.6837,42.5888,42.6399,61800.0
2013-07-05 15:30:00,58.44,58.54,58.43,58.45,80400.0,42.6472,42.7202,42.6399,42.6545,80400.0
2013-07-05 15:40:00,58.46,58.49,58.4,58.48,149100.0,42.6618,42.6837,42.618,42.6764,149100.0
2013-07-05 15:50:00,58.48,58.68,58.48,58.66,248100.0,42.6764,42.8223,42.6764,42.8077,248100.0
2013-07-08 09:30:00,58.98,59.19,58.81,58.85,173800.0,43.0413,43.1945,42.9172,42.9464,173800.0
2013-07-08 09:40:00,58.85,58.94,58.72,58.89,101800.0,42.9464,43.0121,42.8515,42.9756,101800.0
2013-07-08 09:50:00,58.89,59.0,58.81,58.9,97000.0,42.9756,43.0559,42.9172,42.9829,97000.0
2013-07-08 10:00:00,58.91,59.0,58.88,58.94,74500.0,42.9902,43.0559,42.9683,43.0121,74500.0
2013-07-08 10:10:00,58.95,59.05,58.91,58.91,82200.0,43.0194,43.0923,42.9902,42.9902,82200.0
2013-07-08 10:20:00,58.91,59.05,58.9,58.98,63800.0,42.9902,43.0923,42.9829,43.0413,63800.0
2013-07-08 10:30:00,58.98,59.03,58.94,58.95,69000.0,43.0413,43.0778,43.0121,43.0194,69000.0
2013-07-08 10:40:00,58.94,59.0,58.91,58.97,104400.0,43.0121,43.0559,42.9902,43.034,104400.0
2013-07-08 10:50:00,58.97,59.06,58.97,59.06,46800.0,43.034,43.0996,43.034,43.0996,46800.0
2013-07-08 11:00:00,59.05,59.12,59.05,59.07,93400.0,43.0923,43.1434,43.0923,43.1069,93400.0
2013-07-08 11:10:00,59.08,59.09,58.98,59.03,138400.0,43.1142,43.1215,43.0413,43.0778,138400.0
2013-07-08 11:20:00,59.02,59.03,58.84,58.87,107300.0,43.0705,43.0778,42.9391,42.961,107300.0
2013-07-08 11:30:00,58.88,59.06,58.85,59.06,56400.0,42.9683,43.0996,42.9464,43.0996,56400.0
2013-07-08 11:40:00,59.06,59.11,59.05,59.1,54000.0,43.0996,43.1361,43.0923,43.1288,54000.0
2013-07-08 11:50:00,59.11,59.11,58.98,59.04,66200.0,43.1361,43.1361,43.0413,43.085,66200.0
2013-07-08 12:00:00,59.04,59.12,59.03,59.05,53000.0,43.085,43.1434,43.0778,43.0923,53000.0
2013-07-08 12:10:00,59.04,59.16,59.04,59.16,85600.0,43.085,43.1726,43.085,43.1726,85600.0
2013-07-08 12:20:00,59.16,59.22,59.15,59.2,62000.0,43.1726,43.2164,43.1653,43.2018,62000.0
2013-07-08 12:30:00,59.2,59.25,59.18,59.22,63300.0,43.2018,43.2383,43.1872,43.2164,63300.0
2013-07-08 12:40:00,59.22,59.23,59.16,59.18,55100.0,43.2164,43.2237,43.1726,43.1872,55100.0
2013-07-08 12:50:00,59.19,59.24,59.17,59.2,42200.0,43.1945,43.231,43.1799,43.2018,42200.0
2013-07-08 13:00:00,59.21,59.29,59.2,59.24,48400.0,43.2091,43.2675,43.2018,43.231,48400.0
2013-07-08 13:10:00,59.25,59.26,59.2,59.23,32500.0,43.2383,43.2456,43.2018,43.2237,32500.0
2013-07-08 13:20:00,59.23,59.25,59.21,59.23,47100.0,43.2237,43.2383,43.2091,43.2237,47100.0
2013-07-08 13:30:00,59.23,59.33,59.22,59.3,39100.0,43.2237,43.2967,43.2164,43.2748,39100.0
2013-07-08 13:40:00,59.31,59.45,59.31,59.45,44300.0,43.2821,43.3843,43.2821,43.3843,44300.0
2013-07-08 13:50:00,59.44,59.48,59.42,59.47,50400.0,43.377,43.4061,43.3624,43.3988,50400.0
2013-07-08 14:00:00,59.47,59.47,59.41,59.41,58600.0,43.3988,43.3988,43.3551,43.3551,58600.0
2013-07-08 14:10:00,59.41,59.45,59.39,59.45,58100.0,43.3551,43.3843,43.3405,43.3843,58100.0
2013-07-08 14:20:00,59.45,59.5,59.44,59.47,59400.0,43.3843,43.4207,43.377,43.3988,59400.0
2013-07-08 14:30:00,59.46,59.49,59.44,59.49,36000.0,43.3915,43.4134,43.377,43.4134,36000.0
2013-07-08 14:40:00,59.49,59.5,59.42,59.42,41300.0,43.4134,43.4207,43.3624,43.3624,41300.0
2013-07-08 14:50:00,59.42,59.52,59.42,59.46,44800.0,43.3624,43.4353,43.3624,43.3915,44800.0
2013-07-08 15:00:00,59.46,59.47,59.41,59.44,49800.0,43.3915,43.3988,43.3551,43.377,49800.0
2013-07-08 15:10:00,59.43,59.44,59.39,59.44,49200.0,43.3697,43.377,43.3405,43.377,49200.0
2013-07-08 15:20:00,59.43,59.46,59.38,59.39,66500.0,43.3697,43.3915,43.3332,43.3405,66500.0
2013-07-08 15:30:00,59.39,59.5,59.36,59.45,96400.0,43.3405,43.4207,43.3186,43.3843,96400.0
2013-07-08 15:40:00,59.45,59.48,59.39,59.48,130400.0,43.3843,43.4061,43.3405,43.4061,130400.0
2013-07-08 15:50:00,59.48,59.53,59.39,59.52,329700.0,43.4061,43.4426,43.3405,43.4353,329700.0
2013-07-09 09:30:00,59.79,60.0,59.79,59.97,271400.0,43.6324,43.7856,43.6324,43.7637,271400.0
2013-07-09 09:40:00,59.98,60.2,59.97,60.19,150400.0,43.771,43.9316,43.7637,43.9243,150400.0
2013-07-09 09:50:00,60.19,60.37,60.15,60.23,152300.0,43.9243,44.0556,43.8951,43.9535,152300.0
2013-07-09 10:00:00,60.23,60.23,60.06,60.19,120800.0,43.9535,43.9535,43.8294,43.9243,120800.0
2013-07-09 10:10:00,60.18,60.2,60.03,60.07,118100.0,43.917,43.9316,43.8075,43.8367,118100.0
2013-07-09 10:20:00,60.08,60.15,59.91,59.95,92400.0,43.844,43.8951,43.7199,43.7491,92400.0
2013-07-09 10:30:00,59.96,59.97,59.75,59.76,106800.0,43.7564,43.7637,43.6032,43.6105,106800.0
2013-07-09 10:40:00,59.75,59.76,59.71,59.72,93500.0,43.6032,43.6105,43.574,43.5813,93500.0
2013-07-09 10:50:00,59.72,59.76,59.66,59.72,107300.0,43.5813,43.6105,43.5375,43.5813,107300.0
2013-07-09 11:00:00,59.72,59.87,59.71,59.83,81600.0,43.5813,43.6908,43.574,43.6616,81600.0
2013-07-09 11:10:00,59.82,59.82,59.66,59.68,75800.0,43.6543,43.6543,43.5375,43.5521,75800.0
2013-07-09 11:20:00,59.66,59.76,59.66,59.76,54000.0,43.5375,43.6105,43.5375,43.6105,54000.0
2013-07-09 11:30:00,59.75,59.83,59.73,59.73,47900.0,43.6032,43.6616,43.5886,43.5886,47900.0
2013-07-09 11:40:00,59.74,59.86,59.74,59.86,67300.0,43.5959,43.6835,43.5959,43.6835,67300.0
2013-07-09 11:50:00,59.86,59.88,59.82,59.83,115300.0,43.6835,43.698,43.6543,43.6616,115300.0
2013-07-09 12:00:00,59.84,59.94,59.83,59.94,45400.0,43.6689,43.7418,43.6616,43.7418,45400.0
2013-07-09 12:10:00,59.93,60.04,59.93,60.0,77400.0,43.7345,43.8148,43.7345,43.7856,77400.0
2013-07-09 12:20:00,60.0,60.05,59.99,60.01,53200.0,43.7856,43.8221,43.7783,43.7929,53200.0
2013-07-09 12:30:00,60.02,60.09,60.01,60.08,57200.0,43.8002,43.8513,43.7929,43.844,57200.0
2013-07-09 12:40:00,60.07,60.08,60.04,60.06,54700.0,43.8367,43.844,43.8148,43.8294,54700.0
2013-07-09 12:50:00,60.06,60.13,60.05,60.07,77400.0,43.8294,43.8805,43.8221,43.8367,77400.0
2013-07-09 13:00:00,60.07,60.11,60.06,60.08,51500.0,43.8367,43.8659,43.8294,43.844,51500.0
2013-07-09 13:10:00,60.07,60.13,60.06,60.11,57800.0,43.8367,43.8805,43.8294,43.8659,57800.0
2013-07-09 13:20:00,60.12,60.13,60.1,60.1,68000.0,43.8732,43.8805,43.8586,43.8586,68000.0
2013-07-09 13:30:00,60.1,60.16,60.05,60.13,72600.0,43.8586,43.9024,43.8221,43.8805,72600.0
2013-07-09 13:40:00,60.13,60.22,60.12,60.19,45500.0,43.8805,43.9462,43.8732,43.9243,45500.0
2013-07-09 13:50:00,60.19,60.23,60.19,60.19,46000.0,43.9243,43.9535,43.9243,43.9243,46000.0
2013-07-09 14:00:00,60.2,60.29,60.2,60.28,77500.0,43.9316,43.9972,43.9316,43.99,77500.0
2013-07-09 14:10:00,60.29,60.34,60.22,60.23,142600.0,43.9972,44.0337,43.9462,43.9535,142600.0
2013-07-09 14:20:00,60.22,60.25,60.2,60.25,52300.0,43.9462,43.9681,43.9316,43.9681,52300.0
2013-07-09 14:30:00,60.24,60.25,60.12,60.15,86600.0,43.9608,43.9681,43.8732,43.8951,86600.0
2013-07-09 14:40:00,60.14,60.24,60.14,60.17,124000.0,43.8878,43.9608,43.8878,43.9097,124000.0
2013-07-09 14:50:00,60.16,60.17,60.11,60.12,45200.0,43.9024,43.9097,43.8659,43.8732,45200.0
2013-07-09 15:00:00,60.12,60.15,60.12,60.15,54400.0,43.8732,43.8951,43.8732,43.8951,54400.0
2013-07-09 15:10:00,60.14,60.2,60.14,60.18,65200.0,43.8878,43.9316,43.8878,43.917,65200.0
2013-07-09 15:20:00,60.18,60.23,60.16,60.22,92000.0,43.917,43.9535,43.9024,43.9462,92000.0
2013-07-09 15:30:00,60.22,60.28,60.21,60.21,129500.0,43.9462,43.99,43.9389,43.9389,129500.0
2013-07-09 15:40:00,60.21,60.22,60.12,60.15,157800.0,43.9389,43.9462,43.8732,43.8951,157800.0
2013-07-09 15:50:00,60.15,60.2,60.11,60.16,300400.0,43.8951,43.9316,43.8659,43.9024,300400.0
2013-07-10 09:30:00,60.05,60.14,59.81,59.94,124700.0,43.8221,43.8878,43.647,43.7418,124700.0
2013-07-10 09:40:00,59.92,60.03,59.87,59.95,85800.0,43.7272,43.8075,43.6908,43.7491,85800.0
2013-07-10 09:50:00,59.95,59.99,59.84,59.99,83200.0,43.7491,43.7783,43.6689,43.7783,83200.0
2013-07-10 10:00:00,59.98,59.99,59.86,59.94,78300.0,43.771,43.7783,43.6835,43.7418,78300.0
2013-07-10 10:10:00,59.95,60.06,59.94,60.06,76300.0,43.7491,43.8294,43.7418,43.8294,76300.0
2013-07-10 10:20:00,60.06,60.08,59.96,60.06,68500.0,43.8294,43.844,43.7564,43.8294,68500.0
2013-07-10 10:30:00,60.06,60.11,59.98,60.04,110800.0,43.8294,43.8659,43.771,43.8148,110800.0
2013-07-10 10:40:00,60.04,60.23,60.03,60.23,81700.0,43.8148,43.9535,43.8075,43.9535,81700.0
2013-07-10 10:50:00,60.24,60.25,60.07,60.07,120500.0,43.9608,43.9681,43.8367,43.8367,120500.0
2013-07-10 11:00:00,60.07,60.09,60.0,60.02,90300.0,43.8367,43.8513,43.7856,43.8002,90300.0
2013-07-10 11:10:00,60.03,60.1,60.02,60.1,54500.0,43.8075,43.8586,43.8002,43.8586,54500.0
2013-07-10 11:20:00,60.1,60.15,60.06,60.12,70800.0,43.8586,43.8951,43.8294,43.8732,70800.0
2013-07-10 11:30:00,60.12,60.18,60.1,60.17,127400.0,43.8732,43.917,43.8586,43.9097,127400.0
2013-07-10 11:40:00,60.17,60.22,60.07,60.1,64200.0,43.9097,43.9462,43.8367,43.8586,64200.0
2013-07-10 11:50:00,60.1,60.15,60.01,60.01,68700.0,43.8586,43.8951,43.7929,43.7929,68700.0
2013-07-10 12:00:00,60.02,60.06,59.99,60.0,61400.0,43.8002,43.8294,43.7783,43.7856,61400.0
2013-07-10 12:10:00,60.0,60.0,59.91,59.96,68400.0,43.7856,43.7856,43.7199,43.7564,68400.0
2013-07-10 12:20:00,59.96,60.07,59.96,60.01,43700.0,43.7564,43.8367,43.7564,43.7929,43700.0
2013-07-10 12:30:00,60.0,60.07,60.0,60.06,35800.0,43.7856,43.8367,43.7856,43.8294,35800.0
2013-07-10 12:40:00,60.05,60.14,60.05,60.1,41600.0,43.8221,43.8878,43.8221,43.8586,41600.0
2013-07-10 12:50:00,60.1,60.12,60.0,60.02,49100.0,43.8586,43.8732,43.7856,43.8002,49100.0
2013-07-10 13:00:00,60.01,60.01,59.96,59.97,62500.0,43.7929,43.7929,43.7564,43.7637,62500.0
2013-07-10 13:10:00,59.96,60.01,59.95,59.99,45600.0,43.7564,43.7929,43.7491,43.7783,45600.0
2013-07-10 13:20:00,59.99,60.02,59.97,60.02,36800.0,43.7783,43.8002,43.7637,43.8002,36800.0
2013-07-10 13:30:00,60.03,60.08,60.02,60.03,45800.0,43.8075,43.844,43.8002,43.8075,45800.0
2013-07-10 13:40:00,60.03,60.05,60.0,60.01,67200.0,43.8075,43.8221,43.7856,43.7929,67200.0
2013-07-10 13:50:00,60.01,60.01,59.98,59.98,56400.0,43.7929,43.7929,43.771,43.771,56400.0
2013-07-10 14:00:00,59.99,60.28,59.94,60.09,262100.0,43.7783,43.99,43.7418,43.8513,262100.0
2013-07-10 14:10:00,60.09,60.29,60.08,60.26,86100.0,43.8513,43.9972,43.844,43.9754,86100.0
2013-07-10 14:20:00,60.25,60.33,60.11,60.12,78300.0,43.9681,44.0264,43.8659,43.8732,78300.0
2013-07-10 14:30:00,60.13,60.19,60.05,60.08,88300.0,43.8805,43.9243,43.8221,43.844,88300.0
2013-07-10 14:40:00,60.07,60.11,59.91,59.94,101500.0,43.8367,43.8659,43.7199,43.7418,101500.0
2013-07-10 14:50:00,59.95,60.08,59.93,60.02,133800.0,43.7491,43.844,43.7345,43.8002,133800.0
2013-07-10 15:00:00,60.03,60.05,59.88,59.93,164700.0,43.8075,43.8221,43.698,43.7345,164700.0
2013-07-10 15:10:00,59.93,59.93,59.85,59.93,128400.0,43.7345,43.7345,43.6762,43.7345,128400.0
2013-07-10 15:20:00,59.93,60.04,59.88,59.95,175100.0,43.7345,43.8148,43.698,43.7491,175100.0
2013-07-10 15:30:00,59.95,60.01,59.9,59.92,172800.0,43.7491,43.7929,43.7126,43.7272,172800.0
2013-07-10 15:40:00,59.93,59.94,59.89,59.93,247300.0,43.7345,43.7418,43.7053,43.7345,247300.0
2013-07-10 15:50:00,59.93,59.94,59.88,59.89,482500.0,43.7345,43.7418,43.698,43.7053,482500.0
2013-07-11 09:30:00,60.56,60.8,60.43,60.62,265600.0,44.1943,44.3694,44.0994,44.2381,265600.0
2013-07-11 09:40:00,60.62,60.69,60.48,60.56,168400.0,44.2381,44.2892,44.1359,44.1943,168400.0
2013-07-11 09:50:00,60.56,60.67,60.52,60.61,153100.0,44.1943,44.2746,44.1651,44.2308,153100.0
2013-07-11 10:00:00,60.62,60.67,60.53,60.58,128700.0,44.2381,44.2746,44.1724,44.2089,128700.0
2013-07-11 10:10:00,60.59,60.62,60.4,60.42,153000.0,44.2162,44.2381,44.0775,44.0921,153000.0
2013-07-11 10:20:00,60.42,60.44,60.26,60.26,183600.0,44.0921,44.1067,43.9754,43.9754,183600.0
2013-07-11 10:30:00,60.25,60.34,60.16,60.17,97900.0,43.9681,44.0337,43.9024,43.9097,97900.0
2013-07-11 10:40:00,60.16,60.32,60.14,60.3,133500.0,43.9024,44.0191,43.8878,44.0045,133500.0
2013-07-11 10:50:00,60.3,60.5,60.3,60.47,73800.0,44.0045,44.1505,44.0045,44.1286,73800.0
2013-07-11 11:00:00,60.46,60.52,60.4,60.44,81200.0,44.1213,44.1651,44.0775,44.1067,81200.0
2013-07-11 11:10:00,60.44,60.51,60.4,60.47,64600.0,44.1067,44.1578,44.0775,44.1286,64600.0
2013-07-11 11:20:00,60.47,60.56,60.45,60.55,50900.0,44.1286,44.1943,44.114,44.187,50900.0
2013-07-11 11:30:00,60.56,60.59,60.44,60.47,87700.0,44.1943,44.2162,44.1067,44.1286,87700.0
2013-07-11 11:40:00,60.47,60.58,60.45,60.55,60300.0,44.1286,44.2089,44.114,44.187,60300.0
2013-07-11 11:50:00,60.55,60.59,60.51,60.56,59100.0,44.187,44.2162,44.1578,44.1943,59100.0
2013-07-11 12:00:00,60.55,60.64,60.55,60.63,64800.0,44.187,44.2527,44.187,44.2454,64800.0
2013-07-11 12:10:00,60.64,60.71,60.63,60.65,99100.0,44.2527,44.3037,44.2454,44.26,99100.0
2013-07-11 12:20:00,60.66,60.75,60.65,60.7,55400.0,44.2673,44.3329,44.26,44.2965,55400.0
2013-07-11 12:30:00,60.7,60.74,60.68,60.7,56200.0,44.2965,44.3256,44.2819,44.2965,56200.0
2013-07-11 12:40:00,60.7,60.72,60.66,60.66,41800.0,44.2965,44.311,44.2673,44.2673,41800.0
2013-07-11 12:50:00,60.66,60.72,60.64,60.7,39000.0,44.2673,44.311,44.2527,44.2965,39000.0
2013-07-11 13:00:00,60.7,60.79,60.7,60.78,55100.0,44.2965,44.3621,44.2965,44.3548,55100.0
2013-07-11 13:10:00,60.77,60.81,60.76,60.8,47100.0,44.3475,44.3767,44.3402,44.3694,47100.0
2013-07-11 13:20:00,60.8,60.8,60.75,60.77,33400.0,44.3694,44.3694,44.3329,44.3475,33400.0
2013-07-11 13:30:00,60.76,60.77,60.7,60.73,29000.0,44.3402,44.3475,44.2965,44.3183,29000.0
2013-07-11 13:40:00,60.73,60.8,60.72,60.79,43400.0,44.3183,44.3694,44.311,44.3621,43400.0
2013-07-11 13:50:00,60.8,60.84,60.75,60.83,48300.0,44.3694,44.3986,44.3329,44.3913,48300.0
2013-07-11 14:00:00,60.83,60.84,60.73,60.77,65400.0,44.3913,44.3986,44.3183,44.3475,65400.0
2013-07-11 14:10:00,60.78,60.83,60.76,60.83,61200.0,44.3548,44.3913,44.3402,44.3913,61200.0
2013-07-11 14:20:00,60.83,60.93,60.82,60.9,90600.0,44.3913,44.4643,44.384,44.4424,90600.0
2013-07-11 14:30:00,60.9,60.99,60.9,60.96,84500.0,44.4424,44.5081,44.4424,44.4862,84500.0
2013-07-11 14:40:00,60.96,60.99,60.94,60.95,76900.0,44.4862,44.5081,44.4716,44.4789,76900.0
2013-07-11 14:50:00,60.95,60.96,60.83,60.89,85800.0,44.4789,44.4862,44.3913,44.4351,85800.0
2013-07-11 15:00:00,60.88,60.94,60.87,60.91,82200.0,44.4278,44.4716,44.4205,44.4497,82200.0
2013-07-11 15:10:00,60.91,60.97,60.87,60.94,72400.0,44.4497,44.4935,44.4205,44.4716,72400.0
2013-07-11 15:20:00,60.94,61.0,60.92,60.98,96200.0,44.4716,44.5154,44.457,44.5008,96200.0
2013-07-11 15:30:00,60.98,60.98,60.91,60.92,112100.0,44.5008,44.5008,44.4497,44.457,112100.0
2013-07-11 15:40:00,60.93,61.05,60.93,60.97,270200.0,44.4643,44.5519,44.4643,44.4935,270200.0
2013-07-11 15:50:00,60.97,61.06,60.95,60.98,397700.0,44.4935,44.5592,44.4789,44.5008,397700.0
2013-07-12 09:30:00,60.76,61.17,60.71,61.12,180800.0,44.3402,44.6394,44.3037,44.603,180800.0
2013-07-12 09:40:00,61.09,61.25,60.95,61.21,146300.0,44.5811,44.6978,44.4789,44.6686,146300.0
2013-07-12 09:50:00,61.21,61.21,61.02,61.1,111700.0,44.6686,44.6686,44.53,44.5884,111700.0
2013-07-12 10:00:00,61.09,61.18,60.98,60.99,99200.0,44.5811,44.6467,44.5008,44.5081,99200.0
2013-07-12 10:10:00,60.99,61.01,60.97,61.0,91100.0,44.5081,44.5227,44.4935,44.5154,91100.0
2013-07-12 10:20:00,61.0,61.0,60.92,60.99,51700.0,44.5154,44.5154,44.457,44.5081,51700.0
2013-07-12 10:30:00,60.99,61.01,60.93,61.0,85000.0,44.5081,44.5227,44.4643,44.5154,85000.0
2013-07-12 10:40:00,61.0,61.09,60.97,60.98,88400.0,44.5154,44.5811,44.4935,44.5008,88400.0
2013-07-12 10:50:00,60.99,61.04,60.96,60.99,74300.0,44.5081,44.5446,44.4862,44.5081,74300.0
2013-07-12 11:00:00,60.99,61.05,60.96,60.98,56300.0,44.5081,44.5519,44.4862,44.5008,56300.0
2013-07-12 11:10:00,60.98,61.03,60.96,60.99,49700.0,44.5008,44.5373,44.4862,44.5081,49700.0
2013-07-12 11:20:00,61.0,61.01,60.93,60.95,44300.0,44.5154,44.5227,44.4643,44.4789,44300.0
2013-07-12 11:30:00,60.96,61.0,60.92,60.99,44300.0,44.4862,44.5154,44.457,44.5081,44300.0
2013-07-12 11:40:00,61.0,61.05,60.96,60.96,41900.0,44.5154,44.5519,44.4862,44.4862,41900.0
2013-07-12 11:50:00,60.96,61.0,60.92,60.99,35000.0,44.4862,44.5154,44.457,44.5081,35000.0
2013-07-12 12:00:00,61.0,61.01,60.95,60.96,34300.0,44.5154,44.5227,44.4789,44.4862,34300.0
2013-07-12 12:10:00,60.96,60.98,60.9,60.91,33400.0,44.4862,44.5008,44.4424,44.4497,33400.0
2013-07-12 12:20:00,60.92,61.01,60.92,60.98,26600.0,44.457,44.5227,44.457,44.5008,26600.0
2013-07-12 12:30:00,60.98,61.02,60.96,61.01,49800.0,44.5008,44.53,44.4862,44.5227,49800.0
2013-07-12 12:40:00,61.02,61.06,60.98,60.98,46100.0,44.53,44.5592,44.5008,44.5008,46100.0
2013-07-12 12:50:00,60.99,61.04,60.97,61.02,41500.0,44.5081,44.5446,44.4935,44.53,41500.0
2013-07-12 13:00:00,61.02,61.03,60.94,60.99,76100.0,44.53,44.5373,44.4716,44.5081,76100.0
2013-07-12 13:10:00,60.98,61.01,60.95,60.98,51600.0,44.5008,44.5227,44.4789,44.5008,51600.0
2013-07-12 13:20:00,60.98,61.02,60.94,61.0,31400.0,44.5008,44.53,44.4716,44.5154,31400.0
2013-07-12 13:30:00,61.0,61.02,60.94,60.95,52000.0,44.5154,44.53,44.4716,44.4789,52000.0
2013-07-12 13:40:00,60.95,61.0,60.95,60.99,30200.0,44.4789,44.5154,44.4789,44.5081,30200.0
2013-07-12 13:50:00,60.99,60.99,60.96,60.96,21600.0,44.5081,44.5081,44.4862,44.4862,21600.0
2013-07-12 14:00:00,60.97,60.99,60.88,60.88,48400.0,44.4935,44.5081,44.4278,44.4278,48400.0
2013-07-12 14:10:00,60.88,60.91,60.86,60.89,42000.0,44.4278,44.4497,44.4132,44.4351,42000.0
2013-07-12 14:20:00,60.89,60.89,60.85,60.86,40100.0,44.4351,44.4351,44.4059,44.4132,40100.0
2013-07-12 14:30:00,60.85,60.89,60.84,60.87,42500.0,44.4059,44.4351,44.3986,44.4205,42500.0
2013-07-12 14:40:00,60.88,60.89,60.78,60.79,98200.0,44.4278,44.4351,44.3548,44.3621,98200.0
2013-07-12 14:50:00,60.78,60.79,60.72,60.75,139800.0,44.3548,44.3621,44.311,44.3329,139800.0
2013-07-12 15:00:00,60.75,60.76,60.69,60.71,53500.0,44.3329,44.3402,44.2892,44.3037,53500.0
2013-07-12 15:10:00,60.72,60.75,60.69,60.71,90700.0,44.311,44.3329,44.2892,44.3037,90700.0
2013-07-12 15:20:00,60.72,60.73,60.66,60.7,76400.0,44.311,44.3183,44.2673,44.2965,76400.0
2013-07-12 15:30:00,60.7,60.79,60.7,60.78,82500.0,44.2965,44.3621,44.2965,44.3548,82500.0
2013-07-12 15:40:00,60.78,60.92,60.76,60.9,146600.0,44.3548,44.457,44.3402,44.4424,146600.0
2013-07-12 15:50:00,60.9,60.96,60.88,60.91,483300.0,44.4424,44.4862,44.4278,44.4497,483300.0
2013-07-15 09:30:00,61.08,61.12,60.83,60.86,115000.0,44.5738,44.603,44.3913,44.4132,115000.0
2013-07-15 09:40:00,60.86,61.17,60.86,61.17,77600.0,44.4132,44.6394,44.4132,44.6394,77600.0
2013-07-15 09:50:00,61.16,61.3,61.1,61.18,102800.0,44.6321,44.7343,44.5884,44.6467,102800.0
2013-07-15 10:00:00,61.18,61.29,61.1,61.23,109700.0,44.6467,44.727,44.5884,44.6832,109700.0
2013-07-15 10:10:00,61.21,61.25,61.1,61.11,67200.0,44.6686,44.6978,44.5884,44.5957,67200.0
2013-07-15 10:20:00,61.11,61.13,61.02,61.04,44600.0,44.5957,44.6102,44.53,44.5446,44600.0
2013-07-15 10:30:00,61.05,61.05,60.97,61.0,69500.0,44.5519,44.5519,44.4935,44.5154,69500.0
2013-07-15 10:40:00,61.0,61.02,60.97,60.99,36800.0,44.5154,44.53,44.4935,44.5081,36800.0
2013-07-15 10:50:00,61.0,61.02,60.97,61.0,59600.0,44.5154,44.53,44.4935,44.5154,59600.0
2013-07-15 11:00:00,61.0,61.01,60.92,60.92,48000.0,44.5154,44.5227,44.457,44.457,48000.0
2013-07-15 11:10:00,60.92,61.02,60.92,61.01,45300.0,44.457,44.53,44.457,44.5227,45300.0
2013-07-15 11:20:00,61.02,61.07,60.95,60.97,43300.0,44.53,44.5665,44.4789,44.4935,43300.0
2013-07-15 11:30:00,60.97,61.05,60.96,61.03,60200.0,44.4935,44.5519,44.4862,44.5373,60200.0
2013-07-15 11:40:00,61.04,61.07,61.02,61.04,43800.0,44.5446,44.5665,44.53,44.5446,43800.0
2013-07-15 11:50:00,61.03,61.05,61.0,61.05,120300.0,44.5373,44.5519,44.5154,44.5519,120300.0
2013-07-15 12:00:00,61.05,61.09,61.04,61.05,53100.0,44.5519,44.5811,44.5446,44.5519,53100.0
2013-07-15 12:10:00,61.05,61.07,61.0,61.06,38400.0,44.5519,44.5665,44.5154,44.5592,38400.0
2013-07-15 12:20:00,61.07,61.08,61.02,61.03,30900.0,44.5665,44.5738,44.53,44.5373,30900.0
2013-07-15 12:30:00,61.03,61.04,60.99,61.04,30800.0,44.5373,44.5446,44.5081,44.5446,30800.0
2013-07-15 12:40:00,61.03,61.03,60.97,60.99,42200.0,44.5373,44.5373,44.4935,44.5081,42200.0
2013-07-15 12:50:00,61.0,61.0,60.93,60.93,46200.0,44.5154,44.5154,44.4643,44.4643,46200.0
2013-07-15 13:00:00,60.93,60.95,60.91,60.93,33900.0,44.4643,44.4789,44.4497,44.4643,33900.0
2013-07-15 13:10:00,60.93,60.97,60.91,60.96,35900.0,44.4643,44.4935,44.4497,44.4862,35900.0
2013-07-15 13:20:00,60.96,60.99,60.94,60.99,34500.0,44.4862,44.5081,44.4716,44.5081,34500.0
2013-07-15 13:30:00,60.99,60.99,60.91,60.91,35000.0,44.5081,44.5081,44.4497,44.4497,35000.0
2013-07-15 13:40:00,60.91,60.93,60.87,60.88,61100.0,44.4497,44.4643,44.4205,44.4278,61100.0
2013-07-15 13:50:00,60.88,60.91,60.84,60.84,41000.0,44.4278,44.4497,44.3986,44.3986,41000.0
2013-07-15 14:00:00,60.85,60.87,60.78,60.8,101200.0,44.4059,44.4205,44.3548,44.3694,101200.0
2013-07-15 14:10:00,60.8,60.85,60.8,60.85,78200.0,44.3694,44.4059,44.3694,44.4059,78200.0
2013-07-15 14:20:00,60.85,60.85,60.79,60.8,79000.0,44.4059,44.4059,44.3621,44.3694,79000.0
2013-07-15 14:30:00,60.8,60.81,60.78,60.79,40100.0,44.3694,44.3767,44.3548,44.3621,40100.0
2013-07-15 14:40:00,60.79,60.84,60.79,60.81,83100.0,44.3621,44.3986,44.3621,44.3767,83100.0
2013-07-15 14:50:00,60.81,60.81,60.77,60.78,56500.0,44.3767,44.3767,44.3475,44.3548,56500.0
2013-07-15 15:00:00,60.78,60.79,60.75,60.76,75900.0,44.3548,44.3621,44.3329,44.3402,75900.0
2013-07-15 15:10:00,60.76,60.78,60.73,60.75,62800.0,44.3402,44.3548,44.3183,44.3329,62800.0
2013-07-15 15:20:00,60.74,60.76,60.72,60.74,62900.0,44.3256,44.3402,44.311,44.3256,62900.0
2013-07-15 15:30:00,60.74,60.75,60.67,60.7,137300.0,44.3256,44.3329,44.2746,44.2965,137300.0
2013-07-15 15:40:00,60.69,60.7,60.64,60.67,185800.0,44.2892,44.2965,44.2527,44.2746,185800.0
2013-07-15 15:50:00,60.67,60.75,60.66,60.67,438300.0,44.2746,44.3329,44.2673,44.2746,438300.0
2013-07-16 09:30:00,60.46,60.55,60.28,60.54,171400.0,44.1213,44.187,43.99,44.1797,171400.0
2013-07-16 09:40:00,60.55,60.67,60.47,60.65,76700.0,44.187,44.2746,44.1286,44.26,76700.0
2013-07-16 09:50:00,60.65,60.7,60.52,60.58,73200.0,44.26,44.2965,44.1651,44.2089,73200.0
2013-07-16 10:00:00,60.58,60.77,60.55,60.77,96800.0,44.2089,44.3475,44.187,44.3475,96800.0
2013-07-16 10:10:00,60.77,60.93,60.74,60.93,105500.0,44.3475,44.4643,44.3256,44.4643,105500.0
2013-07-16 10:20:00,60.93,60.94,60.78,60.84,96500.0,44.4643,44.4716,44.3548,44.3986,96500.0
2013-07-16 10:30:00,60.85,60.85,60.78,60.8,57200.0,44.4059,44.4059,44.3548,44.3694,57200.0
2013-07-16 10:40:00,60.81,60.82,60.76,60.79,50500.0,44.3767,44.384,44.3402,44.3621,50500.0
2013-07-16 10:50:00,60.8,60.83,60.71,60.72,52700.0,44.3694,44.3913,44.3037,44.311,52700.0
2013-07-16 11:00:00,60.72,60.82,60.71,60.78,72100.0,44.311,44.384,44.3037,44.3548,72100.0
2013-07-16 11:10:00,60.78,60.83,60.74,60.78,101400.0,44.3548,44.3913,44.3256,44.3548,101400.0
2013-07-16 11:20:00,60.78,60.87,60.78,60.87,65800.0,44.3548,44.4205,44.3548,44.4205,65800.0
2013-07-16 11:30:00,60.87,60.95,60.84,60.95,83700.0,44.4205,44.4789,44.3986,44.4789,83700.0
2013-07-16 11:40:00,60.95,60.97,60.87,60.88,103900.0,44.4789,44.4935,44.4205,44.4278,103900.0
2013-07-16 11:50:00,60.89,60.92,60.88,60.91,87700.0,44.4351,44.457,44.4278,44.4497,87700.0
2013-07-16 12:00:00,60.9,60.92,60.88,60.92,74600.0,44.4424,44.457,44.4278,44.457,74600.0
2013-07-16 12:10:00,60.92,61.0,60.91,61.0,55900.0,44.457,44.5154,44.4497,44.5154,55900.0
2013-07-16 12:20:00,60.99,61.03,60.94,60.98,90600.0,44.5081,44.5373,44.4716,44.5008,90600.0
2013-07-16 12:30:00,60.98,60.99,60.95,60.96,42300.0,44.5008,44.5081,44.4789,44.4862,42300.0
2013-07-16 12:40:00,60.96,60.97,60.92,60.95,72500.0,44.4862,44.4935,44.457,44.4789,72500.0
2013-07-16 12:50:00,60.95,60.97,60.9,60.92,24400.0,44.4789,44.4935,44.4424,44.457,24400.0
2013-07-16 13:00:00,60.9,60.92,60.86,60.87,34300.0,44.4424,44.457,44.4132,44.4205,34300.0
2013-07-16 13:10:00,60.87,60.88,60.8,60.84,50100.0,44.4205,44.4278,44.3694,44.3986,50100.0
2013-07-16 13:20:00,60.84,60.84,60.76,60.76,54000.0,44.3986,44.3986,44.3402,44.3402,54000.0
2013-07-16 13:30:00,60.76,60.83,60.74,60.8,48800.0,44.3402,44.3913,44.3256,44.3694,48800.0
2013-07-16 13:40:00,60.8,60.86,60.8,60.84,38500.0,44.3694,44.4132,44.3694,44.3986,38500.0
2013-07-16 13:50:00,60.85,60.88,60.82,60.87,56600.0,44.4059,44.4278,44.384,44.4205,56600.0
2013-07-16 14:00:00,60.87,60.89,60.84,60.85,47200.0,44.4205,44.4351,44.3986,44.4059,47200.0
2013-07-16 14:10:00,60.85,60.94,60.85,60.94,61800.0,44.4059,44.4716,44.4059,44.4716,61800.0
2013-07-16 14:20:00,60.94,60.95,60.89,60.89,53100.0,44.4716,44.4789,44.4351,44.4351,53100.0
2013-07-16 14:30:00,60.9,60.91,60.83,60.85,60900.0,44.4424,44.4497,44.3913,44.4059,60900.0
2013-07-16 14:40:00,60.86,60.88,60.84,60.86,43700.0,44.4132,44.4278,44.3986,44.4132,43700.0
2013-07-16 14:50:00,60.86,60.89,60.82,60.82,69000.0,44.4132,44.4351,44.384,44.384,69000.0
2013-07-16 15:00:00,60.82,60.82,60.73,60.73,68900.0,44.384,44.384,44.3183,44.3183,68900.0
2013-07-16 15:10:00,60.73,60.8,60.73,60.76,87500.0,44.3183,44.3694,44.3183,44.3402,87500.0
2013-07-16 15:20:00,60.75,60.8,60.74,60.78,77000.0,44.3329,44.3694,44.3256,44.3548,77000.0
2013-07-16 15:30:00,60.79,60.82,60.77,60.81,118300.0,44.3621,44.384,44.3475,44.3767,118300.0
2013-07-16 15:40:00,60.81,60.9,60.8,60.89,148000.0,44.3767,44.4424,44.3694,44.4351,148000.0
2013-07-16 15:50:00,60.89,60.95,60.87,60.91,281300.0,44.4351,44.4789,44.4205,44.4497,281300.0
2013-07-17 09:30:00,61.04,61.1,60.79,60.95,125800.0,44.5446,44.5884,44.3621,44.4789,125800.0
2013-07-17 09:40:00,60.94,60.98,60.8,60.81,34500.0,44.4716,44.5008,44.3694,44.3767,34500.0
2013-07-17 09:50:00,60.82,60.82,60.68,60.78,41500.0,44.384,44.384,44.2819,44.3548,41500.0
2013-07-17 10:00:00,60.78,60.87,60.73,60.84,44500.0,44.3548,44.4205,44.3183,44.3986,44500.0
2013-07-17 10:10:00,60.84,60.97,60.81,60.89,42700.0,44.3986,44.4935,44.3767,44.4351,42700.0
2013-07-17 10:20:00,60.88,61.0,60.88,61.0,21300.0,44.4278,44.5154,44.4278,44.5154,21300.0
2013-07-17 10:30:00,61.0,61.08,60.97,60.99,75900.0,44.5154,44.5738,44.4935,44.5081,75900.0
2013-07-17 10:40:00,60.98,60.99,60.81,60.87,89100.0,44.5008,44.5081,44.3767,44.4205,89100.0
2013-07-17 10:50:00,60.86,60.97,60.78,60.96,30500.0,44.4132,44.4935,44.3548,44.4862,30500.0
2013-07-17 11:00:00,60.97,61.0,60.85,60.98,82500.0,44.4935,44.5154,44.4059,44.5008,82500.0
2013-07-17 11:10:00,60.98,61.01,60.93,61.0,43400.0,44.5008,44.5227,44.4643,44.5154,43400.0
2013-07-17 11:20:00,60.99,61.0,60.87,60.9,60300.0,44.5081,44.5154,44.4205,44.4424,60300.0
2013-07-17 11:30:00,60.91,60.98,60.9,60.96,49800.0,44.4497,44.5008,44.4424,44.4862,49800.0
2013-07-17 11:40:00,60.96,60.99,60.92,60.96,33800.0,44.4862,44.5081,44.457,44.4862,33800.0
2013-07-17 11:50:00,60.95,60.95,60.83,60.86,30400.0,44.4789,44.4789,44.3913,44.4132,30400.0
2013-07-17 12:00:00,60.86,60.89,60.83,60.84,24100.0,44.4132,44.4351,44.3913,44.3986,24100.0
2013-07-17 12:10:00,60.84,60.91,60.83,60.89,42300.0,44.3986,44.4497,44.3913,44.4351,42300.0
2013-07-17 12:20:00,60.9,60.9,60.81,60.83,25200.0,44.4424,44.4424,44.3767,44.3913,25200.0
2013-07-17 12:30:00,60.83,60.95,60.82,60.94,34200.0,44.3913,44.4789,44.384,44.4716,34200.0
2013-07-17 12:40:00,60.95,60.95,60.88,60.88,26700.0,44.4789,44.4789,44.4278,44.4278,26700.0
2013-07-17 12:50:00,60.87,60.89,60.84,60.86,19700.0,44.4205,44.4351,44.3986,44.4132,19700.0
2013-07-17 13:00:00,60.86,60.91,60.85,60.89,25800.0,44.4132,44.4497,44.4059,44.4351,25800.0
2013-07-17 13:10:00,60.9,60.92,60.87,60.92,22900.0,44.4424,44.457,44.4205,44.457,22900.0
2013-07-17 13:20:00,60.92,60.96,60.86,60.88,26100.0,44.457,44.4862,44.4132,44.4278,26100.0
2013-07-17 13:30:00,60.87,60.9,60.83,60.86,49900.0,44.4205,44.4424,44.3913,44.4132,49900.0
2013-07-17 13:40:00,60.85,60.89,60.82,60.88,34600.0,44.4059,44.4351,44.384,44.4278,34600.0
2013-07-17 13:50:00,60.87,60.91,60.87,60.91,21100.0,44.4205,44.4497,44.4205,44.4497,21100.0
2013-07-17 14:00:00,60.91,60.99,60.87,60.89,118800.0,44.4497,44.5081,44.4205,44.4351,118800.0
2013-07-17 14:10:00,60.9,60.91,60.86,60.87,37200.0,44.4424,44.4497,44.4132,44.4205,37200.0
2013-07-17 14:20:00,60.87,60.97,60.87,60.95,48100.0,44.4205,44.4935,44.4205,44.4789,48100.0
2013-07-17 14:30:00,60.94,60.95,60.86,60.91,41200.0,44.4716,44.4789,44.4132,44.4497,41200.0
2013-07-17 14:40:00,60.92,60.92,60.77,60.79,49400.0,44.457,44.457,44.3475,44.3621,49400.0
2013-07-17 14:50:00,60.8,60.8,60.73,60.79,47500.0,44.3694,44.3694,44.3183,44.3621,47500.0
2013-07-17 15:00:00,60.79,60.84,60.76,60.83,60600.0,44.3621,44.3986,44.3402,44.3913,60600.0
2013-07-17 15:10:00,60.82,60.87,60.8,60.87,68300.0,44.384,44.4205,44.3694,44.4205,68300.0
2013-07-17 15:20:00,60.86,60.89,60.84,60.85,65000.0,44.4132,44.4351,44.3986,44.4059,65000.0
2013-07-17 15:30:00,60.85,60.88,60.82,60.86,86000.0,44.4059,44.4278,44.384,44.4132,86000.0
2013-07-17 15:40:00,60.86,60.96,60.85,60.96,161200.0,44.4132,44.4862,44.4059,44.4862,161200.0
2013-07-17 15:50:00,60.95,60.99,60.91,60.94,309000.0,44.4789,44.5081,44.4497,44.4716,309000.0
2013-07-18 09:30:00,60.81,60.84,60.69,60.75,124000.0,44.5399,44.5618,44.452,44.4959,124000.0
2013-07-18 09:40:00,60.76,60.83,60.73,60.8,174000.0,44.5033,44.5545,44.4813,44.5326,174000.0
2013-07-18 09:50:00,60.81,60.91,60.81,60.89,61900.0,44.5399,44.6131,44.5399,44.5985,61900.0
2013-07-18 10:00:00,60.89,61.09,60.84,61.08,155200.0,44.5985,44.745,44.5618,44.7376,155200.0
2013-07-18 10:10:00,61.08,61.23,61.06,61.22,113900.0,44.7376,44.8475,44.723,44.8402,113900.0
2013-07-18 10:20:00,61.23,61.46,61.21,61.39,133700.0,44.8475,45.016,44.8329,44.9647,133700.0
2013-07-18 10:30:00,61.41,61.45,61.31,61.35,155300.0,44.9793,45.0086,44.9061,44.9354,155300.0
2013-07-18 10:40:00,61.35,61.37,61.31,61.36,162700.0,44.9354,44.95,44.9061,44.9427,162700.0
2013-07-18 10:50:00,61.36,61.5,61.36,61.45,156400.0,44.9427,45.0453,44.9427,45.0086,156400.0
2013-07-18 11:00:00,61.44,61.47,61.41,61.45,129000.0,45.0013,45.0233,44.9793,45.0086,129000.0
2013-07-18 11:10:00,61.46,61.55,61.44,61.52,171400.0,45.016,45.0819,45.0013,45.0599,171400.0
2013-07-18 11:20:00,61.53,61.53,61.41,61.43,95900.0,45.0672,45.0672,44.9793,44.994,95900.0
2013-07-18 11:30:00,61.42,61.54,61.42,61.53,125500.0,44.9867,45.0746,44.9867,45.0672,125500.0
2013-07-18 11:40:00,61.53,61.54,61.49,61.51,92000.0,45.0672,45.0746,45.0379,45.0526,92000.0
2013-07-18 11:50:00,61.51,61.51,61.4,61.41,83900.0,45.0526,45.0526,44.972,44.9793,83900.0
2013-07-18 12:00:00,61.42,61.45,61.36,61.38,118400.0,44.9867,45.0086,44.9427,44.9574,118400.0
2013-07-18 12:10:00,61.37,61.41,61.26,61.27,60800.0,44.95,44.9793,44.8695,44.8768,60800.0
2013-07-18 12:20:00,61.27,61.31,61.25,61.28,56200.0,44.8768,44.9061,44.8621,44.8841,56200.0
2013-07-18 12:30:00,61.28,61.29,61.22,61.23,46100.0,44.8841,44.8914,44.8402,44.8475,46100.0
2013-07-18 12:40:00,61.23,61.23,61.16,61.21,55000.0,44.8475,44.8475,44.7962,44.8329,55000.0
2013-07-18 12:50:00,61.22,61.22,61.14,61.17,65400.0,44.8402,44.8402,44.7816,44.8036,65400.0
2013-07-18 13:00:00,61.18,61.18,61.11,61.11,46200.0,44.8109,44.8109,44.7596,44.7596,46200.0
2013-07-18 13:10:00,61.11,61.14,61.02,61.03,52500.0,44.7596,44.7816,44.6937,44.701,52500.0
2013-07-18 13:20:00,61.03,61.04,60.98,60.99,41400.0,44.701,44.7083,44.6644,44.6717,41400.0
2013-07-18 13:30:00,60.98,61.14,60.98,61.12,51400.0,44.6644,44.7816,44.6644,44.7669,51400.0
2013-07-18 13:40:00,61.11,61.13,61.08,61.08,39600.0,44.7596,44.7743,44.7376,44.7376,39600.0
2013-07-18 13:50:00,61.08,61.12,61.02,61.09,48000.0,44.7376,44.7669,44.6937,44.745,48000.0
2013-07-18 14:00:00,61.08,61.1,61.01,61.06,77300.0,44.7376,44.7523,44.6864,44.723,77300.0
2013-07-18 14:10:00,61.05,61.07,60.99,60.99,48200.0,44.7157,44.7303,44.6717,44.6717,48200.0
2013-07-18 14:20:00,60.98,61.01,60.97,60.98,71500.0,44.6644,44.6864,44.6571,44.6644,71500.0
2013-07-18 14:30:00,60.98,61.08,60.98,61.07,78000.0,44.6644,44.7376,44.6644,44.7303,78000.0
2013-07-18 14:40:00,61.07,61.08,61.05,61.07,169700.0,44.7303,44.7376,44.7157,44.7303,169700.0
2013-07-18 14:50:00,61.06,61.12,61.04,61.12,69200.0,44.723,44.7669,44.7083,44.7669,69200.0
2013-07-18 15:00:00,61.12,61.13,61.09,61.12,79700.0,44.7669,44.7743,44.745,44.7669,79700.0
2013-07-18 15:10:00,61.11,61.12,61.01,61.03,63700.0,44.7596,44.7669,44.6864,44.701,63700.0
2013-07-18 15:20:00,61.04,61.08,60.99,61.07,88000.0,44.7083,44.7376,44.6717,44.7303,88000.0
2013-07-18 15:30:00,61.07,61.12,61.04,61.09,100500.0,44.7303,44.7669,44.7083,44.745,100500.0
2013-07-18 15:40:00,61.08,61.18,61.07,61.15,150100.0,44.7376,44.8109,44.7303,44.7889,150100.0
2013-07-18 15:50:00,61.15,61.2,61.11,61.19,298800.0,44.7889,44.8255,44.7596,44.8182,298800.0
2013-07-19 09:30:00,61.26,61.29,61.01,61.07,764700.0,44.8695,44.8914,44.6864,44.7303,764700.0
2013-07-19 09:40:00,61.12,61.22,61.05,61.05,81300.0,44.7669,44.8402,44.7157,44.7157,81300.0
2013-07-19 09:50:00,61.05,61.26,61.02,61.13,50700.0,44.7157,44.8695,44.6937,44.7743,50700.0
2013-07-19 10:00:00,61.13,61.21,61.07,61.15,55500.0,44.7743,44.8329,44.7303,44.7889,55500.0
2013-07-19 10:10:00,61.15,61.29,61.15,61.15,62600.0,44.7889,44.8914,44.7889,44.7889,62600.0
2013-07-19 10:20:00,61.14,61.32,61.13,61.32,63600.0,44.7816,44.9134,44.7743,44.9134,63600.0
2013-07-19 10:30:00,61.32,61.43,61.32,61.39,66500.0,44.9134,44.994,44.9134,44.9647,66500.0
2013-07-19 10:40:00,61.4,61.41,61.34,61.4,44100.0,44.972,44.9793,44.9281,44.972,44100.0
2013-07-19 10:50:00,61.4,61.46,61.38,61.44,49600.0,44.972,45.016,44.9574,45.0013,49600.0
2013-07-19 11:00:00,61.44,61.46,61.38,61.41,44500.0,45.0013,45.016,44.9574,44.9793,44500.0
2013-07-19 11:10:00,61.42,61.48,61.42,61.46,44900.0,44.9867,45.0306,44.9867,45.016,44900.0
2013-07-19 11:20:00,61.46,61.52,61.46,61.49,38000.0,45.016,45.0599,45.016,45.0379,38000.0
2013-07-19 11:30:00,61.48,61.51,61.43,61.47,51000.0,45.0306,45.0526,44.994,45.0233,51000.0
2013-07-19 11:40:00,61.48,61.52,61.46,61.48,23900.0,45.0306,45.0599,45.016,45.0306,23900.0
2013-07-19 11:50:00,61.47,61.59,61.43,61.55,81000.0,45.0233,45.1112,44.994,45.0819,81000.0
2013-07-19 12:00:00,61.56,61.57,61.44,61.5,33400.0,45.0892,45.0965,45.0013,45.0453,33400.0
2013-07-19 12:10:00,61.47,61.49,61.44,61.49,19100.0,45.0233,45.0379,45.0013,45.0379,19100.0
2013-07-19 12:20:00,61.51,61.54,61.44,61.44,26300.0,45.0526,45.0746,45.0013,45.0013,26300.0
2013-07-19 12:30:00,61.44,61.45,61.41,61.43,33300.0,45.0013,45.0086,44.9793,44.994,33300.0
2013-07-19 12:40:00,61.43,61.46,61.39,61.44,50400.0,44.994,45.016,44.9647,45.0013,50400.0
2013-07-19 12:50:00,61.44,61.47,61.4,61.46,48500.0,45.0013,45.0233,44.972,45.016,48500.0
2013-07-19 13:00:00,61.45,61.54,61.45,61.49,30900.0,45.0086,45.0746,45.0086,45.0379,30900.0
2013-07-19 13:10:00,61.5,61.54,61.48,61.51,27800.0,45.0453,45.0746,45.0306,45.0526,27800.0
2013-07-19 13:20:00,61.52,61.55,61.4,61.4,46600.0,45.0599,45.0819,44.972,44.972,46600.0
2013-07-19 13:30:00,61.41,61.49,61.4,61.48,22200.0,44.9793,45.0379,44.972,45.0306,22200.0
2013-07-19 13:40:00,61.48,61.51,61.47,61.48,30500.0,45.0306,45.0526,45.0233,45.0306,30500.0
2013-07-19 13:50:00,61.48,61.54,61.47,61.5,31700.0,45.0306,45.0746,45.0233,45.0453,31700.0
2013-07-19 14:00:00,61.51,61.57,61.48,61.56,39200.0,45.0526,45.0965,45.0306,45.0892,39200.0
2013-07-19 14:10:00,61.56,61.62,61.54,61.61,55500.0,45.0892,45.1332,45.0746,45.1258,55500.0
2013-07-19 14:20:00,61.62,61.63,61.48,61.52,45500.0,45.1332,45.1405,45.0306,45.0599,45500.0
2013-07-19 14:30:00,61.51,61.61,61.51,61.52,53500.0,45.0526,45.1258,45.0526,45.0599,53500.0
2013-07-19 14:40:00,61.52,61.62,61.51,61.57,49900.0,45.0599,45.1332,45.0526,45.0965,49900.0
2013-07-19 14:50:00,61.58,61.62,61.57,61.59,36500.0,45.1039,45.1332,45.0965,45.1112,36500.0
2013-07-19 15:00:00,61.6,61.64,61.56,61.61,51100.0,45.1185,45.1478,45.0892,45.1258,51100.0
2013-07-19 15:10:00,61.62,61.65,61.61,61.61,45400.0,45.1332,45.1551,45.1258,45.1258,45400.0
2013-07-19 15:20:00,61.61,61.64,61.58,61.63,46300.0,45.1258,45.1478,45.1039,45.1405,46300.0
2013-07-19 15:30:00,61.62,61.66,61.6,61.61,108700.0,45.1332,45.1625,45.1185,45.1258,108700.0
2013-07-19 15:40:00,61.62,61.7,61.61,61.7,96400.0,45.1332,45.1917,45.1258,45.1917,96400.0
2013-07-19 15:50:00,61.69,61.7,61.63,61.64,232400.0,45.1844,45.1917,45.1405,45.1478,232400.0
2013-07-22 09:30:00,61.67,61.79,61.55,61.78,154900.0,45.1698,45.2577,45.0819,45.2503,154900.0
2013-07-22 09:40:00,61.8,61.8,61.62,61.76,73800.0,45.265,45.265,45.1332,45.2357,73800.0
2013-07-22 09:50:00,61.76,61.83,61.65,61.76,68400.0,45.2357,45.287,45.1551,45.2357,68400.0
2013-07-22 10:00:00,61.75,61.77,61.66,61.73,100800.0,45.2284,45.243,45.1625,45.2137,100800.0
2013-07-22 10:10:00,61.73,61.85,61.72,61.78,62700.0,45.2137,45.3016,45.2064,45.2503,62700.0
2013-07-22 10:20:00,61.79,61.86,61.76,61.82,60800.0,45.2577,45.3089,45.2357,45.2796,60800.0
2013-07-22 10:30:00,61.83,61.85,61.76,61.76,35200.0,45.287,45.3016,45.2357,45.2357,35200.0
2013-07-22 10:40:00,61.77,61.81,61.71,61.72,69100.0,45.243,45.2723,45.1991,45.2064,69100.0
2013-07-22 10:50:00,61.73,61.73,61.65,61.66,33200.0,45.2137,45.2137,45.1551,45.1625,33200.0
2013-07-22 11:00:00,61.66,61.82,61.66,61.82,56100.0,45.1625,45.2796,45.1625,45.2796,56100.0
2013-07-22 11:10:00,61.83,61.9,61.83,61.83,31800.0,45.287,45.3382,45.287,45.287,31800.0
2013-07-22 11:20:00,61.83,61.88,61.83,61.84,26700.0,45.287,45.3236,45.287,45.2943,26700.0
2013-07-22 11:30:00,61.84,61.98,61.83,61.97,64500.0,45.2943,45.3968,45.287,45.3895,64500.0
2013-07-22 11:40:00,61.97,62.0,61.88,61.92,47000.0,45.3895,45.4115,45.3236,45.3529,47000.0
2013-07-22 11:50:00,61.92,61.92,61.86,61.87,46500.0,45.3529,45.3529,45.3089,45.3163,46500.0
2013-07-22 12:00:00,61.86,61.92,61.84,61.9,39200.0,45.3089,45.3529,45.2943,45.3382,39200.0
2013-07-22 12:10:00,61.9,61.92,61.84,61.84,58400.0,45.3382,45.3529,45.2943,45.2943,58400.0
2013-07-22 12:20:00,61.85,61.9,61.81,61.89,31200.0,45.3016,45.3382,45.2723,45.3309,31200.0
2013-07-22 12:30:00,61.9,61.94,61.88,61.93,31300.0,45.3382,45.3675,45.3236,45.3602,31300.0
2013-07-22 12:40:00,61.93,61.95,61.89,61.9,20900.0,45.3602,45.3749,45.3309,45.3382,20900.0
2013-07-22 12:50:00,61.88,61.92,61.88,61.9,17700.0,45.3236,45.3529,45.3236,45.3382,17700.0
2013-07-22 13:00:00,61.9,61.94,61.88,61.91,24600.0,45.3382,45.3675,45.3236,45.3456,24600.0
2013-07-22 13:10:00,61.9,61.97,61.9,61.95,42800.0,45.3382,45.3895,45.3382,45.3749,42800.0
2013-07-22 13:20:00,61.95,61.96,61.92,61.95,29900.0,45.3749,45.3822,45.3529,45.3749,29900.0
2013-07-22 13:30:00,61.95,61.96,61.92,61.93,19900.0,45.3749,45.3822,45.3529,45.3602,19900.0
2013-07-22 13:40:00,61.93,61.93,61.83,61.83,38800.0,45.3602,45.3602,45.287,45.287,38800.0
2013-07-22 13:50:00,61.84,61.85,61.79,61.83,42500.0,45.2943,45.3016,45.2577,45.287,42500.0
2013-07-22 14:00:00,61.83,61.84,61.8,61.82,23200.0,45.287,45.2943,45.265,45.2796,23200.0
2013-07-22 14:10:00,61.82,61.87,61.81,61.83,37600.0,45.2796,45.3163,45.2723,45.287,37600.0
2013-07-22 14:20:00,61.83,61.84,61.77,61.81,38100.0,45.287,45.2943,45.243,45.2723,38100.0
2013-07-22 14:30:00,61.82,61.82,61.78,61.79,56000.0,45.2796,45.2796,45.2503,45.2577,56000.0
2013-07-22 14:40:00,61.78,61.81,61.78,61.78,48400.0,45.2503,45.2723,45.2503,45.2503,48400.0
2013-07-22 14:50:00,61.78,61.81,61.78,61.79,71400.0,45.2503,45.2723,45.2503,45.2577,71400.0
2013-07-22 15:00:00,61.8,61.8,61.74,61.78,52400.0,45.265,45.265,45.221,45.2503,52400.0
2013-07-22 15:10:00,61.78,61.8,61.77,61.77,41000.0,45.2503,45.265,45.243,45.243,41000.0
2013-07-22 15:20:00,61.78,61.78,61.74,61.75,42500.0,45.2503,45.2503,45.221,45.2284,42500.0
2013-07-22 15:30:00,61.75,61.75,61.66,61.69,67100.0,45.2284,45.2284,45.1625,45.1844,67100.0
2013-07-22 15:40:00,61.69,61.75,61.69,61.7,68100.0,45.1844,45.2284,45.1844,45.1917,68100.0
2013-07-22 15:50:00,61.7,61.82,61.69,61.81,375500.0,45.1917,45.2796,45.1844,45.2723,375500.0
2013-07-23 09:30:00,62.08,62.36,61.82,61.84,128100.0,45.4701,45.6752,45.2796,45.2943,128100.0
2013-07-23 09:40:00,61.85,61.86,61.78,61.82,43900.0,45.3016,45.3089,45.2503,45.2796,43900.0
2013-07-23 09:50:00,61.82,61.82,61.66,61.74,55700.0,45.2796,45.2796,45.1625,45.221,55700.0
2013-07-23 10:00:00,61.74,61.76,61.65,61.72,73600.0,45.221,45.2357,45.1551,45.2064,73600.0
2013-07-23 10:10:00,61.72,61.76,61.66,61.66,45200.0,45.2064,45.2357,45.1625,45.1625,45200.0
2013-07-23 10:20:00,61.66,61.73,61.64,61.72,39900.0,45.1625,45.2137,45.1478,45.2064,39900.0
2013-07-23 10:30:00,61.72,61.77,61.65,61.66,46100.0,45.2064,45.243,45.1551,45.1625,46100.0
2013-07-23 10:40:00,61.65,61.71,61.64,61.67,31900.0,45.1551,45.1991,45.1478,45.1698,31900.0
2013-07-23 10:50:00,61.68,61.72,61.64,61.67,38400.0,45.1771,45.2064,45.1478,45.1698,38400.0
2013-07-23 11:00:00,61.66,61.71,61.63,61.71,28600.0,45.1625,45.1991,45.1405,45.1991,28600.0
2013-07-23 11:10:00,61.71,61.71,61.68,61.7,32500.0,45.1991,45.1991,45.1771,45.1917,32500.0
2013-07-23 11:20:00,61.69,61.69,61.61,61.61,37200.0,45.1844,45.1844,45.1258,45.1258,37200.0
2013-07-23 11:30:00,61.61,61.62,61.5,61.52,44600.0,45.1258,45.1332,45.0453,45.0599,44600.0
2013-07-23 11:40:00,61.51,61.55,61.49,61.54,35600.0,45.0526,45.0819,45.0379,45.0746,35600.0
2013-07-23 11:50:00,61.53,61.57,61.51,61.57,44800.0,45.0672,45.0965,45.0526,45.0965,44800.0
2013-07-23 12:00:00,61.56,61.66,61.54,61.64,66200.0,45.0892,45.1625,45.0746,45.1478,66200.0
2013-07-23 12:10:00,61.65,61.7,61.63,61.69,62100.0,45.1551,45.1917,45.1405,45.1844,62100.0
2013-07-23 12:20:00,61.69,61.78,61.69,61.77,24200.0,45.1844,45.2503,45.1844,45.243,24200.0
2013-07-23 12:30:00,61.78,61.81,61.76,61.8,34600.0,45.2503,45.2723,45.2357,45.265,34600.0
2013-07-23 12:40:00,61.8,61.85,61.8,61.8,62500.0,45.265,45.3016,45.265,45.265,62500.0
2013-07-23 12:50:00,61.8,61.82,61.75,61.78,66800.0,45.265,45.2796,45.2284,45.2503,66800.0
2013-07-23 13:00:00,61.79,61.93,61.78,61.93,43300.0,45.2577,45.3602,45.2503,45.3602,43300.0
2013-07-23 13:10:00,61.92,61.96,61.91,61.96,72600.0,45.3529,45.3822,45.3456,45.3822,72600.0
2013-07-23 13:20:00,61.95,61.98,61.86,61.88,65500.0,45.3749,45.3968,45.3089,45.3236,65500.0
2013-07-23 13:30:00,61.87,61.88,61.83,61.88,37900.0,45.3163,45.3236,45.287,45.3236,37900.0
2013-07-23 13:40:00,61.88,62.0,61.88,61.99,59500.0,45.3236,45.4115,45.3236,45.4042,59500.0
2013-07-23 13:50:00,61.99,62.0,61.93,61.96,75900.0,45.4042,45.4115,45.3602,45.3822,75900.0
2013-07-23 14:00:00,61.96,62.0,61.96,61.99,54700.0,45.3822,45.4115,45.3822,45.4042,54700.0
2013-07-23 14:10:00,61.98,62.0,61.96,61.96,35500.0,45.3968,45.4115,45.3822,45.3822,35500.0
2013-07-23 14:20:00,61.97,61.98,61.9,61.93,75300.0,45.3895,45.3968,45.3382,45.3602,75300.0
2013-07-23 14:30:00,61.93,62.0,61.92,61.99,62200.0,45.3602,45.4115,45.3529,45.4042,62200.0
2013-07-23 14:40:00,62.0,62.09,61.99,62.01,112700.0,45.4115,45.4774,45.4042,45.4188,112700.0
2013-07-23 14:50:00,62.0,62.04,62.0,62.03,41800.0,45.4115,45.4408,45.4115,45.4335,41800.0
2013-07-23 15:00:00,62.03,62.06,61.96,62.05,112100.0,45.4335,45.4554,45.3822,45.4481,112100.0
2013-07-23 15:10:00,62.06,62.07,62.02,62.02,78500.0,45.4554,45.4628,45.4261,45.4261,78500.0
2013-07-23 15:20:00,62.02,62.06,62.01,62.05,68100.0,45.4261,45.4554,45.4188,45.4481,68100.0
2013-07-23 15:30:00,62.05,62.07,61.97,61.98,118400.0,45.4481,45.4628,45.3895,45.3968,118400.0
2013-07-23 15:40:00,61.98,61.98,61.91,61.92,104500.0,45.3968,45.3968,45.3456,45.3529,104500.0
2013-07-23 15:50:00,61.91,61.94,61.87,61.92,263800.0,45.3456,45.3675,45.3163,45.3529,263800.0
2013-07-24 09:30:00,61.94,62.01,61.85,61.96,85600.0,45.3675,45.4188,45.3016,45.3822,85600.0
2013-07-24 09:40:00,61.98,62.01,61.69,61.73,119100.0,45.3968,45.4188,45.1844,45.2137,119100.0
2013-07-24 09:50:00,61.73,61.73,61.5,61.55,120200.0,45.2137,45.2137,45.0453,45.0819,120200.0
2013-07-24 10:00:00,61.55,61.67,61.44,61.64,84000.0,45.0819,45.1698,45.0013,45.1478,84000.0
2013-07-24 10:10:00,61.63,61.63,61.53,61.59,64100.0,45.1405,45.1405,45.0672,45.1112,64100.0
2013-07-24 10:20:00,61.58,61.58,61.4,61.43,76900.0,45.1039,45.1039,44.972,44.994,76900.0
2013-07-24 10:30:00,61.43,61.61,61.43,61.54,74200.0,44.994,45.1258,44.994,45.0746,74200.0
2013-07-24 10:40:00,61.55,61.57,61.52,61.56,39800.0,45.0819,45.0965,45.0599,45.0892,39800.0
2013-07-24 10:50:00,61.55,61.61,61.55,61.6,65800.0,45.0819,45.1258,45.0819,45.1185,65800.0
2013-07-24 11:00:00,61.6,61.62,61.57,61.61,78900.0,45.1185,45.1332,45.0965,45.1258,78900.0
2013-07-24 11:10:00,61.61,61.66,61.6,61.62,40000.0,45.1258,45.1625,45.1185,45.1332,40000.0
2013-07-24 11:20:00,61.62,61.7,61.61,61.66,20500.0,45.1332,45.1917,45.1258,45.1625,20500.0
2013-07-24 11:30:00,61.67,61.69,61.6,61.64,55000.0,45.1698,45.1844,45.1185,45.1478,55000.0
2013-07-24 11:40:00,61.64,61.66,61.6,61.65,27000.0,45.1478,45.1625,45.1185,45.1551,27000.0
2013-07-24 11:50:00,61.64,61.65,61.56,61.61,37700.0,45.1478,45.1551,45.0892,45.1258,37700.0
2013-07-24 12:00:00,61.62,61.67,61.53,61.54,65300.0,45.1332,45.1698,45.0672,45.0746,65300.0
2013-07-24 12:10:00,61.54,61.55,61.42,61.42,38700.0,45.0746,45.0819,44.9867,44.9867,38700.0
2013-07-24 12:20:00,61.42,61.43,61.4,61.41,39300.0,44.9867,44.994,44.972,44.9793,39300.0
2013-07-24 12:30:00,61.41,61.54,61.38,61.53,69300.0,44.9793,45.0746,44.9574,45.0672,69300.0
2013-07-24 12:40:00,61.53,61.61,61.52,61.57,39400.0,45.0672,45.1258,45.0599,45.0965,39400.0
2013-07-24 12:50:00,61.57,61.59,61.52,61.58,45300.0,45.0965,45.1112,45.0599,45.1039,45300.0
2013-07-24 13:00:00,61.58,61.65,61.58,61.65,46600.0,45.1039,45.1551,45.1039,45.1551,46600.0
2013-07-24 13:10:00,61.65,61.67,61.53,61.6,46100.0,45.1551,45.1698,45.0672,45.1185,46100.0
2013-07-24 13:20:00,61.6,61.63,61.58,61.59,27700.0,45.1185,45.1405,45.1039,45.1112,27700.0
2013-07-24 13:30:00,61.59,61.6,61.52,61.6,25000.0,45.1112,45.1185,45.0599,45.1185,25000.0
2013-07-24 13:40:00,61.59,61.6,61.52,61.58,50700.0,45.1112,45.1185,45.0599,45.1039,50700.0
2013-07-24 13:50:00,61.57,61.58,61.52,61.57,23100.0,45.0965,45.1039,45.0599,45.0965,23100.0
2013-07-24 14:00:00,61.56,61.62,61.55,61.58,30300.0,45.0892,45.1332,45.0819,45.1039,30300.0
2013-07-24 14:10:00,61.58,61.65,61.58,61.64,42000.0,45.1039,45.1551,45.1039,45.1478,42000.0
2013-07-24 14:20:00,61.63,61.7,61.63,61.68,24800.0,45.1405,45.1917,45.1405,45.1771,24800.0
2013-07-24 14:30:00,61.68,61.69,61.51,61.59,39400.0,45.1771,45.1844,45.0526,45.1112,39400.0
2013-07-24 14:40:00,61.59,61.6,61.54,61.59,33800.0,45.1112,45.1185,45.0746,45.1112,33800.0
2013-07-24 14:50:00,61.58,61.59,61.54,61.57,31300.0,45.1039,45.1112,45.0746,45.0965,31300.0
2013-07-24 15:00:00,61.58,61.59,61.45,61.48,35100.0,45.1039,45.1112,45.0086,45.0306,35100.0
2013-07-24 15:10:00,61.48,61.52,61.45,61.51,37200.0,45.0306,45.0599,45.0086,45.0526,37200.0
2013-07-24 15:20:00,61.49,61.59,61.49,61.56,40000.0,45.0379,45.1112,45.0379,45.0892,40000.0
2013-07-24 15:30:00,61.56,61.58,61.51,61.52,57400.0,45.0892,45.1039,45.0526,45.0599,57400.0
2013-07-24 15:40:00,61.52,61.63,61.52,61.56,88100.0,45.0599,45.1405,45.0599,45.0892,88100.0
2013-07-24 15:50:00,61.56,61.69,61.56,61.65,198000.0,45.0892,45.1844,45.0892,45.1551,198000.0
2013-07-25 09:30:00,61.5,61.61,61.28,61.48,111200.0,45.0453,45.1258,44.8841,45.0306,111200.0
2013-07-25 09:40:00,61.47,61.51,61.36,61.5,51800.0,45.0233,45.0526,44.9427,45.0453,51800.0
2013-07-25 09:50:00,61.5,61.55,61.25,61.26,139500.0,45.0453,45.0819,44.8621,44.8695,139500.0
2013-07-25 10:00:00,61.25,61.47,61.25,61.43,63500.0,44.8621,45.0233,44.8621,44.994,63500.0
2013-07-25 10:10:00,61.43,61.48,61.38,61.45,41400.0,44.994,45.0306,44.9574,45.0086,41400.0
2013-07-25 10:20:00,61.44,61.53,61.43,61.49,57300.0,45.0013,45.0672,44.994,45.0379,57300.0
2013-07-25 10:30:00,61.49,61.54,61.44,61.5,82300.0,45.0379,45.0746,45.0013,45.0453,82300.0
2013-07-25 10:40:00,61.48,61.61,61.47,61.58,38800.0,45.0306,45.1258,45.0233,45.1039,38800.0
2013-07-25 10:50:00,61.57,61.65,61.54,61.55,40200.0,45.0965,45.1551,45.0746,45.0819,40200.0
2013-07-25 11:00:00,61.55,61.61,61.45,61.46,95800.0,45.0819,45.1258,45.0086,45.016,95800.0
2013-07-25 11:10:00,61.46,61.46,61.36,61.38,32400.0,45.016,45.016,44.9427,44.9574,32400.0
2013-07-25 11:20:00,61.38,61.39,61.26,61.27,33700.0,44.9574,44.9647,44.8695,44.8768,33700.0
2013-07-25 11:30:00,61.28,61.3,61.24,61.26,61400.0,44.8841,44.8988,44.8548,44.8695,61400.0
2013-07-25 11:40:00,61.27,61.39,61.27,61.38,37400.0,44.8768,44.9647,44.8768,44.9574,37400.0
2013-07-25 11:50:00,61.37,61.41,61.35,61.36,30700.0,44.95,44.9793,44.9354,44.9427,30700.0
2013-07-25 12:00:00,61.36,61.37,61.28,61.29,50000.0,44.9427,44.95,44.8841,44.8914,50000.0
2013-07-25 12:10:00,61.29,61.41,61.26,61.41,60600.0,44.8914,44.9793,44.8695,44.9793,60600.0
2013-07-25 12:20:00,61.41,61.52,61.4,61.46,27700.0,44.9793,45.0599,44.972,45.016,27700.0
2013-07-25 12:30:00,61.47,61.51,61.46,61.51,32600.0,45.0233,45.0526,45.016,45.0526,32600.0
2013-07-25 12:40:00,61.51,61.58,61.48,61.58,26800.0,45.0526,45.1039,45.0306,45.1039,26800.0
2013-07-25 12:50:00,61.59,61.64,61.59,61.61,25400.0,45.1112,45.1478,45.1112,45.1258,25400.0
2013-07-25 13:00:00,61.62,61.65,61.59,61.62,19900.0,45.1332,45.1551,45.1112,45.1332,19900.0
2013-07-25 13:10:00,61.62,61.69,61.62,61.68,19100.0,45.1332,45.1844,45.1332,45.1771,19100.0
2013-07-25 13:20:00,61.68,61.69,61.65,61.68,20200.0,45.1771,45.1844,45.1551,45.1771,20200.0
2013-07-25 13:30:00,61.68,61.74,61.67,61.72,41100.0,45.1771,45.221,45.1698,45.2064,41100.0
2013-07-25 13:40:00,61.72,61.73,61.67,61.71,27100.0,45.2064,45.2137,45.1698,45.1991,27100.0
2013-07-25 13:50:00,61.72,61.73,61.69,61.72,28200.0,45.2064,45.2137,45.1844,45.2064,28200.0
2013-07-25 14:00:00,61.73,61.8,61.69,61.77,68400.0,45.2137,45.265,45.1844,45.243,68400.0
2013-07-25 14:10:00,61.77,61.81,61.76,61.76,45100.0,45.243,45.2723,45.2357,45.2357,45100.0
2013-07-25 14:20:00,61.75,61.77,61.67,61.71,35000.0,45.2284,45.243,45.1698,45.1991,35000.0
2013-07-25 14:30:00,61.72,61.72,61.66,61.67,42400.0,45.2064,45.2064,45.1625,45.1698,42400.0
2013-07-25 14:40:00,61.67,61.69,61.63,61.69,26900.0,45.1698,45.1844,45.1405,45.1844,26900.0
2013-07-25 14:50:00,61.69,61.74,61.66,61.68,64900.0,45.1844,45.221,45.1625,45.1771,64900.0
2013-07-25 15:00:00,61.69,61.79,61.69,61.78,43700.0,45.1844,45.2577,45.1844,45.2503,43700.0
2013-07-25 15:10:00,61.78,61.86,61.78,61.79,65800.0,45.2503,45.3089,45.2503,45.2577,65800.0
2013-07-25 15:20:00,61.8,61.93,61.79,61.88,125300.0,45.265,45.3602,45.2577,45.3236,125300.0
2013-07-25 15:30:00,61.87,62.05,61.86,61.98,213100.0,45.3163,45.4481,45.3089,45.3968,213100.0
2013-07-25 15:40:00,61.99,62.05,61.88,61.95,251500.0,45.4042,45.4481,45.3236,45.3749,251500.0
2013-07-25 15:50:00,61.94,61.99,61.87,61.95,255000.0,45.3675,45.4042,45.3163,45.3749,255000.0
2013-07-26 09:30:00,61.51,61.72,61.44,61.67,79600.0,45.0526,45.2064,45.0013,45.1698,79600.0
2013-07-26 09:40:00,61.69,61.72,61.54,61.59,43400.0,45.1844,45.2064,45.0746,45.1112,43400.0
2013-07-26 09:50:00,61.59,61.63,61.51,61.58,63600.0,45.1112,45.1405,45.0526,45.1039,63600.0
2013-07-26 10:00:00,61.57,61.72,61.53,61.54,92800.0,45.0965,45.2064,45.0672,45.0746,92800.0
2013-07-26 10:10:00,61.53,61.57,61.46,61.53,120100.0,45.0672,45.0965,45.016,45.0672,120100.0
2013-07-26 10:20:00,61.52,61.6,61.42,61.42,55400.0,45.0599,45.1185,44.9867,44.9867,55400.0
2013-07-26 10:30:00,61.41,61.44,61.35,61.39,58800.0,44.9793,45.0013,44.9354,44.9647,58800.0
2013-07-26 10:40:00,61.38,61.45,61.21,61.26,70900.0,44.9574,45.0086,44.8329,44.8695,70900.0
2013-07-26 10:50:00,61.27,61.3,61.2,61.26,35600.0,44.8768,44.8988,44.8255,44.8695,35600.0
2013-07-26 11:00:00,61.25,61.36,61.21,61.31,55100.0,44.8621,44.9427,44.8329,44.9061,55100.0
2013-07-26 11:10:00,61.32,61.33,61.23,61.32,51600.0,44.9134,44.9207,44.8475,44.9134,51600.0
2013-07-26 11:20:00,61.32,61.33,61.14,61.14,54300.0,44.9134,44.9207,44.7816,44.7816,54300.0
2013-07-26 11:30:00,61.15,61.2,61.15,61.19,41200.0,44.7889,44.8255,44.7889,44.8182,41200.0
2013-07-26 11:40:00,61.18,61.25,61.14,61.24,43100.0,44.8109,44.8621,44.7816,44.8548,43100.0
2013-07-26 11:50:00,61.24,61.29,61.2,61.27,43500.0,44.8548,44.8914,44.8255,44.8768,43500.0
2013-07-26 12:00:00,61.27,61.31,61.24,61.28,65500.0,44.8768,44.9061,44.8548,44.8841,65500.0
2013-07-26 12:10:00,61.28,61.31,61.26,61.31,44400.0,44.8841,44.9061,44.8695,44.9061,44400.0
2013-07-26 12:20:00,61.3,61.37,61.27,61.37,63000.0,44.8988,44.95,44.8768,44.95,63000.0
2013-07-26 12:30:00,61.37,61.5,61.37,61.5,24400.0,44.95,45.0453,44.95,45.0453,24400.0
2013-07-26 12:40:00,61.49,61.55,61.49,61.55,19300.0,45.0379,45.0819,45.0379,45.0819,19300.0
2013-07-26 12:50:00,61.55,61.55,61.47,61.53,34600.0,45.0819,45.0819,45.0233,45.0672,34600.0
2013-07-26 13:00:00,61.52,61.63,61.51,61.62,28100.0,45.0599,45.1405,45.0526,45.1332,28100.0
2013-07-26 13:10:00,61.61,61.67,61.61,61.65,34000.0,45.1258,45.1698,45.1258,45.1551,34000.0
2013-07-26 13:20:00,61.64,61.82,61.64,61.78,74200.0,45.1478,45.2796,45.1478,45.2503,74200.0
2013-07-26 13:30:00,61.78,61.8,61.75,61.78,33900.0,45.2503,45.265,45.2284,45.2503,33900.0
2013-07-26 13:40:00,61.77,61.79,61.76,61.78,33900.0,45.243,45.2577,45.2357,45.2503,33900.0
2013-07-26 13:50:00,61.77,61.8,61.76,61.77,24000.0,45.243,45.265,45.2357,45.243,24000.0
2013-07-26 14:00:00,61.78,61.79,61.75,61.78,21600.0,45.2503,45.2577,45.2284,45.2503,21600.0
2013-07-26 14:10:00,61.77,61.9,61.77,61.8,49900.0,45.243,45.3382,45.243,45.265,49900.0
2013-07-26 14:20:00,61.79,61.81,61.68,61.7,56500.0,45.2577,45.2723,45.1771,45.1917,56500.0
2013-07-26 14:30:00,61.69,61.78,61.67,61.7,37000.0,45.1844,45.2503,45.1698,45.1917,37000.0
2013-07-26 14:40:00,61.71,61.83,61.71,61.8,35300.0,45.1991,45.287,45.1991,45.265,35300.0
2013-07-26 14:50:00,61.79,61.9,61.77,61.82,56100.0,45.2577,45.3382,45.243,45.2796,56100.0
2013-07-26 15:00:00,61.83,61.88,61.76,61.87,35700.0,45.287,45.3236,45.2357,45.3163,35700.0
2013-07-26 15:10:00,61.87,61.91,61.79,61.84,38500.0,45.3163,45.3456,45.2577,45.2943,38500.0
2013-07-26 15:20:00,61.84,61.92,61.81,61.85,58800.0,45.2943,45.3529,45.2723,45.3016,58800.0
2013-07-26 15:30:00,61.85,61.9,61.81,61.89,80300.0,45.3016,45.3382,45.2723,45.3309,80300.0
2013-07-26 15:40:00,61.89,61.98,61.87,61.89,149200.0,45.3309,45.3968,45.3163,45.3309,149200.0
2013-07-26 15:50:00,61.89,62.0,61.85,61.97,263800.0,45.3309,45.4115,45.3016,45.3895,263800.0
2013-07-29 09:30:00,61.64,61.68,61.46,61.64,131800.0,45.1478,45.1771,45.016,45.1478,131800.0
2013-07-29 09:40:00,61.64,61.81,61.62,61.75,72100.0,45.1478,45.2723,45.1332,45.2284,72100.0
2013-07-29 09:50:00,61.74,61.76,61.59,61.7,64200.0,45.221,45.2357,45.1112,45.1917,64200.0
2013-07-29 10:00:00,61.69,61.73,61.55,61.6,67700.0,45.1844,45.2137,45.0819,45.1185,67700.0
2013-07-29 10:10:00,61.6,61.78,61.57,61.76,63000.0,45.1185,45.2503,45.0965,45.2357,63000.0
2013-07-29 10:20:00,61.77,61.77,61.65,61.68,86100.0,45.243,45.243,45.1551,45.1771,86100.0
2013-07-29 10:30:00,61.68,61.7,61.56,61.57,122400.0,45.1771,45.1917,45.0892,45.0965,122400.0
2013-07-29 10:40:00,61.56,61.59,61.5,61.57,71300.0,45.0892,45.1112,45.0453,45.0965,71300.0
2013-07-29 10:50:00,61.56,61.64,61.54,61.6,44900.0,45.0892,45.1478,45.0746,45.1185,44900.0
2013-07-29 11:00:00,61.59,61.68,61.58,61.59,64500.0,45.1112,45.1771,45.1039,45.1112,64500.0
2013-07-29 11:10:00,61.58,61.58,61.44,61.46,61400.0,45.1039,45.1039,45.0013,45.016,61400.0
2013-07-29 11:20:00,61.45,61.47,61.37,61.39,63000.0,45.0086,45.0233,44.95,44.9647,63000.0
2013-07-29 11:30:00,61.4,61.42,61.33,61.36,47600.0,44.972,44.9867,44.9207,44.9427,47600.0
2013-07-29 11:40:00,61.36,61.39,61.34,61.39,54800.0,44.9427,44.9647,44.9281,44.9647,54800.0
2013-07-29 11:50:00,61.39,61.41,61.34,61.34,38700.0,44.9647,44.9793,44.9281,44.9281,38700.0
2013-07-29 12:00:00,61.35,61.43,61.35,61.41,44200.0,44.9354,44.994,44.9354,44.9793,44200.0
2013-07-29 12:10:00,61.41,61.41,61.35,61.35,27700.0,44.9793,44.9793,44.9354,44.9354,27700.0
2013-07-29 12:20:00,61.36,61.43,61.34,61.38,32000.0,44.9427,44.994,44.9281,44.9574,32000.0
2013-07-29 12:30:00,61.39,61.4,61.35,61.4,26400.0,44.9647,44.972,44.9354,44.972,26400.0
2013-07-29 12:40:00,61.4,61.42,61.38,61.4,33800.0,44.972,44.9867,44.9574,44.972,33800.0
2013-07-29 12:50:00,61.42,61.45,61.42,61.44,21900.0,44.9867,45.0086,44.9867,45.0013,21900.0
2013-07-29 13:00:00,61.45,61.55,61.45,61.53,27800.0,45.0086,45.0819,45.0086,45.0672,27800.0
2013-07-29 13:10:00,61.5,61.62,61.5,61.59,31400.0,45.0453,45.1332,45.0453,45.1112,31400.0
2013-07-29 13:20:00,61.6,61.64,61.54,61.55,41400.0,45.1185,45.1478,45.0746,45.0819,41400.0
2013-07-29 13:30:00,61.55,61.56,61.49,61.52,21500.0,45.0819,45.0892,45.0379,45.0599,21500.0
2013-07-29 13:40:00,61.51,61.51,61.43,61.49,49000.0,45.0526,45.0526,44.994,45.0379,49000.0
2013-07-29 13:50:00,61.49,61.57,61.49,61.56,29300.0,45.0379,45.0965,45.0379,45.0892,29300.0
2013-07-29 14:00:00,61.57,61.71,61.57,61.7,43900.0,45.0965,45.1991,45.0965,45.1917,43900.0
2013-07-29 14:10:00,61.7,61.76,61.68,61.76,49700.0,45.1917,45.2357,45.1771,45.2357,49700.0
2013-07-29 14:20:00,61.75,61.78,61.73,61.75,54000.0,45.2284,45.2503,45.2137,45.2284,54000.0
2013-07-29 14:30:00,61.75,61.79,61.7,61.7,40800.0,45.2284,45.2577,45.1917,45.1917,40800.0
2013-07-29 14:40:00,61.7,61.74,61.68,61.68,49900.0,45.1917,45.221,45.1771,45.1771,49900.0
2013-07-29 14:50:00,61.68,61.73,61.65,61.73,50400.0,45.1771,45.2137,45.1551,45.2137,50400.0
2013-07-29 15:00:00,61.73,61.74,61.63,61.65,49800.0,45.2137,45.221,45.1405,45.1551,49800.0
2013-07-29 15:10:00,61.64,61.66,61.56,61.59,50700.0,45.1478,45.1625,45.0892,45.1112,50700.0
2013-07-29 15:20:00,61.59,61.63,61.57,61.63,56400.0,45.1112,45.1405,45.0965,45.1405,56400.0
2013-07-29 15:30:00,61.62,61.64,61.61,61.62,57800.0,45.1332,45.1478,45.1258,45.1332,57800.0
2013-07-29 15:40:00,61.62,61.73,61.58,61.73,214900.0,45.1332,45.2137,45.1039,45.2137,214900.0
2013-07-29 15:50:00,61.73,61.73,61.58,61.64,238700.0,45.2137,45.2137,45.1039,45.1478,238700.0
2013-07-30 09:30:00,61.84,62.08,61.8,61.88,104100.0,45.2943,45.4701,45.265,45.3236,104100.0
2013-07-30 09:40:00,61.88,61.91,61.55,61.57,77300.0,45.3236,45.3456,45.0819,45.0965,77300.0
2013-07-30 09:50:00,61.57,61.65,61.53,61.57,84400.0,45.0965,45.1551,45.0672,45.0965,84400.0
2013-07-30 10:00:00,61.57,61.67,61.5,61.57,81600.0,45.0965,45.1698,45.0453,45.0965,81600.0
2013-07-30 10:10:00,61.57,61.58,61.41,61.44,57000.0,45.0965,45.1039,44.9793,45.0013,57000.0
2013-07-30 10:20:00,61.43,61.57,61.4,61.55,94700.0,44.994,45.0965,44.972,45.0819,94700.0
2013-07-30 10:30:00,61.55,61.62,61.5,61.52,69000.0,45.0819,45.1332,45.0453,45.0599,69000.0
2013-07-30 10:40:00,61.52,61.63,61.48,61.63,102900.0,45.0599,45.1405,45.0306,45.1405,102900.0
2013-07-30 10:50:00,61.63,61.67,61.41,61.48,94900.0,45.1405,45.1698,44.9793,45.0306,94900.0
2013-07-30 11:00:00,61.47,61.52,61.44,61.49,64200.0,45.0233,45.0599,45.0013,45.0379,64200.0
2013-07-30 11:10:00,61.49,61.55,61.43,61.47,28900.0,45.0379,45.0819,44.994,45.0233,28900.0
2013-07-30 11:20:00,61.48,61.56,61.48,61.48,53100.0,45.0306,45.0892,45.0306,45.0306,53100.0
2013-07-30 11:30:00,61.48,61.48,61.38,61.4,65200.0,45.0306,45.0306,44.9574,44.972,65200.0
2013-07-30 11:40:00,61.4,61.44,61.36,61.37,40300.0,44.972,45.0013,44.9427,44.95,40300.0
2013-07-30 11:50:00,61.37,61.37,61.27,61.28,53900.0,44.95,44.95,44.8768,44.8841,53900.0
2013-07-30 12:00:00,61.28,61.34,61.25,61.31,61600.0,44.8841,44.9281,44.8621,44.9061,61600.0
2013-07-30 12:10:00,61.32,61.33,61.24,61.3,44700.0,44.9134,44.9207,44.8548,44.8988,44700.0
2013-07-30 12:20:00,61.31,61.36,61.27,61.29,33600.0,44.9061,44.9427,44.8768,44.8914,33600.0
2013-07-30 12:30:00,61.29,61.4,61.27,61.35,36200.0,44.8914,44.972,44.8768,44.9354,36200.0
2013-07-30 12:40:00,61.34,61.38,61.3,61.3,36400.0,44.9281,44.9574,44.8988,44.8988,36400.0
2013-07-30 12:50:00,61.3,61.35,61.26,61.29,48100.0,44.8988,44.9354,44.8695,44.8914,48100.0
2013-07-30 13:00:00,61.3,61.31,61.21,61.23,58300.0,44.8988,44.9061,44.8329,44.8475,58300.0
2013-07-30 13:10:00,61.23,61.25,61.1,61.1,66800.0,44.8475,44.8621,44.7523,44.7523,66800.0
2013-07-30 13:20:00,61.11,61.13,61.03,61.03,54200.0,44.7596,44.7743,44.701,44.701,54200.0
2013-07-30 13:30:00,61.03,61.04,60.95,60.96,65500.0,44.701,44.7083,44.6424,44.6497,65500.0
2013-07-30 13:40:00,60.96,60.98,60.9,60.97,38800.0,44.6497,44.6644,44.6058,44.6571,38800.0
2013-07-30 13:50:00,60.97,61.04,60.95,61.02,40500.0,44.6571,44.7083,44.6424,44.6937,40500.0
2013-07-30 14:00:00,61.02,61.06,60.96,60.98,54100.0,44.6937,44.723,44.6497,44.6644,54100.0
2013-07-30 14:10:00,60.98,61.01,60.97,60.99,43900.0,44.6644,44.6864,44.6571,44.6717,43900.0
2013-07-30 14:20:00,61.0,61.05,60.98,61.01,67100.0,44.679,44.7157,44.6644,44.6864,67100.0
2013-07-30 14:30:00,61.01,61.03,60.94,60.94,121900.0,44.6864,44.701,44.6351,44.6351,121900.0
2013-07-30 14:40:00,60.94,60.95,60.88,60.88,88400.0,44.6351,44.6424,44.5911,44.5911,88400.0
2013-07-30 14:50:00,60.88,60.95,60.87,60.94,75300.0,44.5911,44.6424,44.5838,44.6351,75300.0
2013-07-30 15:00:00,60.94,60.99,60.89,60.96,90000.0,44.6351,44.6717,44.5985,44.6497,90000.0
2013-07-30 15:10:00,60.96,60.98,60.93,60.97,56300.0,44.6497,44.6644,44.6278,44.6571,56300.0
2013-07-30 15:20:00,60.97,61.1,60.97,61.08,79300.0,44.6571,44.7523,44.6571,44.7376,79300.0
2013-07-30 15:30:00,61.09,61.09,61.01,61.01,77600.0,44.745,44.745,44.6864,44.6864,77600.0
2013-07-30 15:40:00,61.01,61.09,61.01,61.03,159800.0,44.6864,44.745,44.6864,44.701,159800.0
2013-07-30 15:50:00,61.03,61.06,60.96,60.97,486400.0,44.701,44.723,44.6497,44.6571,486400.0
2013-07-31 09:30:00,61.02,61.19,60.95,61.03,133300.0,44.6937,44.8182,44.6424,44.701,133300.0
2013-07-31 09:40:00,61.04,61.04,60.93,60.98,89700.0,44.7083,44.7083,44.6278,44.6644,89700.0
2013-07-31 09:50:00,60.99,61.0,60.78,60.79,118100.0,44.6717,44.679,44.5179,44.5252,118100.0
2013-07-31 10:00:00,60.79,60.93,60.76,60.82,145200.0,44.5252,44.6278,44.5033,44.5472,145200.0
2013-07-31 10:10:00,60.82,61.02,60.82,60.97,117300.0,44.5472,44.6937,44.5472,44.6571,117300.0
2013-07-31 10:20:00,60.96,61.32,60.91,61.25,136200.0,44.6497,44.9134,44.6131,44.8621,136200.0
2013-07-31 10:30:00,61.25,61.46,61.24,61.4,82600.0,44.8621,45.016,44.8548,44.972,82600.0
2013-07-31 10:40:00,61.41,61.45,61.36,61.44,118800.0,44.9793,45.0086,44.9427,45.0013,118800.0
2013-07-31 10:50:00,61.44,61.5,61.43,61.49,67700.0,45.0013,45.0453,44.994,45.0379,67700.0
2013-07-31 11:00:00,61.48,61.5,61.45,61.46,46000.0,45.0306,45.0453,45.0086,45.016,46000.0
2013-07-31 11:10:00,61.46,61.49,61.45,61.47,43600.0,45.016,45.0379,45.0086,45.0233,43600.0
2013-07-31 11:20:00,61.46,61.47,61.38,61.38,36300.0,45.016,45.0233,44.9574,44.9574,36300.0
2013-07-31 11:30:00,61.38,61.48,61.37,61.42,36500.0,44.9574,45.0306,44.95,44.9867,36500.0
2013-07-31 11:40:00,61.42,61.46,61.4,61.43,31300.0,44.9867,45.016,44.972,44.994,31300.0
2013-07-31 11:50:00,61.43,61.48,61.39,61.45,162500.0,44.994,45.0306,44.9647,45.0086,162500.0
2013-07-31 12:00:00,61.45,61.55,61.44,61.55,72500.0,45.0086,45.0819,45.0013,45.0819,72500.0
2013-07-31 12:10:00,61.55,61.56,61.44,61.44,48500.0,45.0819,45.0892,45.0013,45.0013,48500.0
2013-07-31 12:20:00,61.44,61.46,61.42,61.45,33300.0,45.0013,45.016,44.9867,45.0086,33300.0
2013-07-31 12:30:00,61.45,61.47,61.36,61.4,41000.0,45.0086,45.0233,44.9427,44.972,41000.0
2013-07-31 12:40:00,61.4,61.43,61.34,61.39,48400.0,44.972,44.994,44.9281,44.9647,48400.0
2013-07-31 12:50:00,61.39,61.47,61.39,61.45,50700.0,44.9647,45.0233,44.9647,45.0086,50700.0
2013-07-31 13:00:00,61.44,61.49,61.44,61.46,36900.0,45.0013,45.0379,45.0013,45.016,36900.0
2013-07-31 13:10:00,61.45,61.51,61.44,61.45,77500.0,45.0086,45.0526,45.0013,45.0086,77500.0
2013-07-31 13:20:00,61.45,61.51,61.45,61.48,39500.0,45.0086,45.0526,45.0086,45.0306,39500.0
2013-07-31 13:30:00,61.49,61.73,61.48,61.72,124800.0,45.0379,45.2137,45.0306,45.2064,124800.0
2013-07-31 13:40:00,61.72,61.73,61.54,61.54,47700.0,45.2064,45.2137,45.0746,45.0746,47700.0
2013-07-31 13:50:00,61.54,61.56,61.51,61.56,36900.0,45.0746,45.0892,45.0526,45.0892,36900.0
2013-07-31 14:00:00,61.56,61.75,61.54,61.61,85500.0,45.0892,45.2284,45.0746,45.1258,85500.0
2013-07-31 14:10:00,61.61,61.69,61.45,61.56,138000.0,45.1258,45.1844,45.0086,45.0892,138000.0
2013-07-31 14:20:00,61.55,61.73,61.54,61.64,78900.0,45.0819,45.2137,45.0746,45.1478,78900.0
2013-07-31 14:30:00,61.65,61.88,61.65,61.75,85100.0,45.1551,45.3236,45.1551,45.2284,85100.0
2013-07-31 14:40:00,61.76,61.82,61.7,61.76,86600.0,45.2357,45.2796,45.1917,45.2357,86600.0
2013-07-31 14:50:00,61.76,61.86,61.74,61.85,82400.0,45.2357,45.3089,45.221,45.3016,82400.0
2013-07-31 15:00:00,61.85,61.86,61.73,61.75,80500.0,45.3016,45.3089,45.2137,45.2284,80500.0
2013-07-31 15:10:00,61.74,61.78,61.68,61.73,79900.0,45.221,45.2503,45.1771,45.2137,79900.0
2013-07-31 15:20:00,61.73,61.78,61.67,61.74,74000.0,45.2137,45.2503,45.1698,45.221,74000.0
2013-07-31 15:30:00,61.74,61.74,61.58,61.63,112700.0,45.221,45.221,45.1039,45.1405,112700.0
2013-07-31 15:40:00,61.63,61.63,61.44,61.52,251500.0,45.1405,45.1405,45.0013,45.0599,251500.0
2013-07-31 15:50:00,61.52,61.64,61.38,61.52,893300.0,45.0599,45.1478,44.9574,45.0599,893300.0
2013-08-01 09:30:00,61.94,62.08,61.83,62.03,125400.0,45.3675,45.4701,45.287,45.4335,125400.0
2013-08-01 09:40:00,62.02,62.06,61.91,61.96,114400.0,45.4261,45.4554,45.3456,45.3822,114400.0
2013-08-01 09:50:00,61.97,62.05,61.93,61.99,78800.0,45.3895,45.4481,45.3602,45.4042,78800.0
2013-08-01 10:00:00,61.97,62.13,61.96,62.07,107500.0,45.3895,45.5067,45.3822,45.4628,107500.0
2013-08-01 10:10:00,62.09,62.13,62.03,62.06,92000.0,45.4774,45.5067,45.4335,45.4554,92000.0
2013-08-01 10:20:00,62.06,62.2,62.05,62.18,76200.0,45.4554,45.558,45.4481,45.5433,76200.0
2013-08-01 10:30:00,62.19,62.19,62.14,62.15,129300.0,45.5506,45.5506,45.514,45.5213,129300.0
2013-08-01 10:40:00,62.16,62.2,62.08,62.09,71100.0,45.5287,45.558,45.4701,45.4774,71100.0
2013-08-01 10:50:00,62.1,62.11,61.94,61.97,71500.0,45.4847,45.4921,45.3675,45.3895,71500.0
2013-08-01 11:00:00,61.96,61.99,61.8,61.82,56400.0,45.3822,45.4042,45.265,45.2796,56400.0
2013-08-01 11:10:00,61.8,61.82,61.71,61.78,42100.0,45.265,45.2796,45.1991,45.2503,42100.0
2013-08-01 11:20:00,61.78,61.83,61.73,61.81,34500.0,45.2503,45.287,45.2137,45.2723,34500.0
2013-08-01 11:30:00,61.82,61.99,61.82,61.94,36100.0,45.2796,45.4042,45.2796,45.3675,36100.0
2013-08-01 11:40:00,61.94,61.94,61.86,61.87,34200.0,45.3675,45.3675,45.3089,45.3163,34200.0
2013-08-01 11:50:00,61.87,61.94,61.8,61.86,44900.0,45.3163,45.3675,45.265,45.3089,44900.0
2013-08-01 12:00:00,61.86,61.9,61.83,61.87,36100.0,45.3089,45.3382,45.287,45.3163,36100.0
2013-08-01 12:10:00,61.87,62.0,61.87,61.99,27600.0,45.3163,45.4115,45.3163,45.4042,27600.0
2013-08-01 12:20:00,61.99,62.0,61.94,61.94,36300.0,45.4042,45.4115,45.3675,45.3675,36300.0
2013-08-01 12:30:00,61.94,61.96,61.89,61.91,36300.0,45.3675,45.3822,45.3309,45.3456,36300.0
2013-08-01 12:40:00,61.9,61.95,61.88,61.88,22300.0,45.3382,45.3749,45.3236,45.3236,22300.0
2013-08-01 12:50:00,61.88,61.88,61.85,61.87,35900.0,45.3236,45.3236,45.3016,45.3163,35900.0
2013-08-01 13:00:00,61.87,61.89,61.85,61.87,27000.0,45.3163,45.3309,45.3016,45.3163,27000.0
2013-08-01 13:10:00,61.87,61.88,61.84,61.85,21500.0,45.3163,45.3236,45.2943,45.3016,21500.0
2013-08-01 13:20:00,61.86,61.88,61.82,61.85,19700.0,45.3089,45.3236,45.2796,45.3016,19700.0
2013-08-01 13:30:00,61.85,61.89,61.81,61.84,63200.0,45.3016,45.3309,45.2723,45.2943,63200.0
2013-08-01 13:40:00,61.83,61.88,61.78,61.88,31400.0,45.287,45.3236,45.2503,45.3236,31400.0
2013-08-01 13:50:00,61.87,61.92,61.84,61.91,31200.0,45.3163,45.3529,45.2943,45.3456,31200.0
2013-08-01 14:00:00,61.9,62.02,61.86,62.01,72100.0,45.3382,45.4261,45.3089,45.4188,72100.0
2013-08-01 14:10:00,62.01,62.04,61.98,61.99,36500.0,45.4188,45.4408,45.3968,45.4042,36500.0
2013-08-01 14:20:00,61.99,62.01,61.92,61.99,33500.0,45.4042,45.4188,45.3529,45.4042,33500.0
2013-08-01 14:30:00,62.0,62.02,61.97,62.01,34800.0,45.4115,45.4261,45.3895,45.4188,34800.0
2013-08-01 14:40:00,62.01,62.04,61.96,61.98,38400.0,45.4188,45.4408,45.3822,45.3968,38400.0
2013-08-01 14:50:00,61.98,61.99,61.91,61.92,53300.0,45.3968,45.4042,45.3456,45.3529,53300.0
2013-08-01 15:00:00,61.92,61.95,61.89,61.89,46400.0,45.3529,45.3749,45.3309,45.3309,46400.0
2013-08-01 15:10:00,61.9,61.93,61.84,61.89,58100.0,45.3382,45.3602,45.2943,45.3309,58100.0
2013-08-01 15:20:00,61.89,61.94,61.83,61.93,53000.0,45.3309,45.3675,45.287,45.3602,53000.0
2013-08-01 15:30:00,61.92,62.1,61.91,62.08,264400.0,45.3529,45.4847,45.3456,45.4701,264400.0
2013-08-01 15:40:00,62.08,62.18,62.07,62.14,273100.0,45.4701,45.5433,45.4628,45.514,273100.0
2013-08-01 15:50:00,62.15,62.22,62.13,62.17,440300.0,45.5213,45.5726,45.5067,45.536,440300.0
2013-08-02 09:30:00,61.89,62.01,61.75,61.78,109400.0,45.3309,45.4188,45.2284,45.2503,109400.0
2013-08-02 09:40:00,61.77,61.77,61.59,61.65,60800.0,45.243,45.243,45.1112,45.1551,60800.0
2013-08-02 09:50:00,61.65,61.79,61.64,61.66,61600.0,45.1551,45.2577,45.1478,45.1625,61600.0
2013-08-02 10:00:00,61.66,61.87,61.66,61.86,84800.0,45.1625,45.3163,45.1625,45.3089,84800.0
2013-08-02 10:10:00,61.86,61.95,61.8,61.89,104800.0,45.3089,45.3749,45.265,45.3309,104800.0
2013-08-02 10:20:00,61.89,61.91,61.74,61.75,214600.0,45.3309,45.3456,45.221,45.2284,214600.0
2013-08-02 10:30:00,61.75,61.79,61.7,61.72,94700.0,45.2284,45.2577,45.1917,45.2064,94700.0
2013-08-02 10:40:00,61.72,61.78,61.68,61.69,62700.0,45.2064,45.2503,45.1771,45.1844,62700.0
2013-08-02 10:50:00,61.71,61.75,61.67,61.7,42800.0,45.1991,45.2284,45.1698,45.1917,42800.0
2013-08-02 11:00:00,61.71,61.77,61.7,61.73,66300.0,45.1991,45.243,45.1917,45.2137,66300.0
2013-08-02 11:10:00,61.73,61.8,61.71,61.79,56800.0,45.2137,45.265,45.1991,45.2577,56800.0
2013-08-02 11:20:00,61.79,61.8,61.75,61.79,49400.0,45.2577,45.265,45.2284,45.2577,49400.0
2013-08-02 11:30:00,61.79,61.87,61.78,61.81,73500.0,45.2577,45.3163,45.2503,45.2723,73500.0
2013-08-02 11:40:00,61.81,61.82,61.78,61.8,44700.0,45.2723,45.2796,45.2503,45.265,44700.0
2013-08-02 11:50:00,61.8,61.85,61.76,61.82,49200.0,45.265,45.3016,45.2357,45.2796,49200.0
2013-08-02 12:00:00,61.82,61.9,61.81,61.88,57100.0,45.2796,45.3382,45.2723,45.3236,57100.0
2013-08-02 12:10:00,61.89,61.91,61.82,61.84,39700.0,45.3309,45.3456,45.2796,45.2943,39700.0
2013-08-02 12:20:00,61.85,61.92,61.85,61.89,40800.0,45.3016,45.3529,45.3016,45.3309,40800.0
2013-08-02 12:30:00,61.88,62.02,61.86,62.0,60000.0,45.3236,45.4261,45.3089,45.4115,60000.0
2013-08-02 12:40:00,62.0,62.1,61.99,62.09,45100.0,45.4115,45.4847,45.4042,45.4774,45100.0
2013-08-02 12:50:00,62.08,62.1,62.02,62.1,56500.0,45.4701,45.4847,45.4261,45.4847,56500.0
2013-08-02 13:00:00,62.11,62.13,62.06,62.06,52100.0,45.4921,45.5067,45.4554,45.4554,52100.0
2013-08-02 13:10:00,62.06,62.17,62.05,62.15,42200.0,45.4554,45.536,45.4481,45.5213,42200.0
2013-08-02 13:20:00,62.16,62.17,62.07,62.07,51900.0,45.5287,45.536,45.4628,45.4628,51900.0
2013-08-02 13:30:00,62.08,62.09,62.04,62.05,50600.0,45.4701,45.4774,45.4408,45.4481,50600.0
2013-08-02 13:40:00,62.05,62.11,62.04,62.1,41300.0,45.4481,45.4921,45.4408,45.4847,41300.0
2013-08-02 13:50:00,62.1,62.12,62.05,62.08,92000.0,45.4847,45.4994,45.4481,45.4701,92000.0
2013-08-02 14:00:00,62.08,62.11,62.04,62.09,68400.0,45.4701,45.4921,45.4408,45.4774,68400.0
2013-08-02 14:10:00,62.09,62.11,62.06,62.08,129500.0,45.4774,45.4921,45.4554,45.4701,129500.0
2013-08-02 14:20:00,62.06,62.09,62.03,62.09,44900.0,45.4554,45.4774,45.4335,45.4774,44900.0
2013-08-02 14:30:00,62.09,62.11,62.02,62.09,82800.0,45.4774,45.4921,45.4261,45.4774,82800.0
2013-08-02 14:40:00,62.1,62.18,62.09,62.15,82500.0,45.4847,45.5433,45.4774,45.5213,82500.0
2013-08-02 14:50:00,62.14,62.15,62.11,62.12,43400.0,45.514,45.5213,45.4921,45.4994,43400.0
2013-08-02 15:00:00,62.12,62.15,62.02,62.03,127900.0,45.4994,45.5213,45.4261,45.4335,127900.0
2013-08-02 15:10:00,62.03,62.04,61.88,61.89,214600.0,45.4335,45.4408,45.3236,45.3309,214600.0
2013-08-02 15:20:00,61.89,61.9,61.79,61.81,190100.0,45.3309,45.3382,45.2577,45.2723,190100.0
2013-08-02 15:30:00,61.8,61.88,61.8,61.86,139300.0,45.265,45.3236,45.265,45.3089,139300.0
2013-08-02 15:40:00,61.86,61.94,61.84,61.92,234200.0,45.3089,45.3675,45.2943,45.3529,234200.0
2013-08-02 15:50:00,61.93,62.0,61.8,61.86,421700.0,45.3602,45.4115,45.265,45.3089,421700.0
2013-08-05 09:30:00,62.04,62.07,61.6,61.77,124600.0,45.4408,45.4628,45.1185,45.243,124600.0
2013-08-05 09:40:00,61.8,61.84,61.64,61.7,116400.0,45.265,45.2943,45.1478,45.1917,116400.0
2013-08-05 09:50:00,61.7,61.71,61.62,61.68,87200.0,45.1917,45.1991,45.1332,45.1771,87200.0
2013-08-05 10:00:00,61.7,61.78,61.63,61.66,138000.0,45.1917,45.2503,45.1405,45.1625,138000.0
2013-08-05 10:10:00,61.65,61.67,61.6,61.64,90800.0,45.1551,45.1698,45.1185,45.1478,90800.0
2013-08-05 10:20:00,61.63,61.83,61.63,61.82,102000.0,45.1405,45.287,45.1405,45.2796,102000.0
2013-08-05 10:30:00,61.82,61.98,61.81,61.97,72100.0,45.2796,45.3968,45.2723,45.3895,72100.0
2013-08-05 10:40:00,61.97,61.98,61.89,61.94,96200.0,45.3895,45.3968,45.3309,45.3675,96200.0
2013-08-05 10:50:00,61.94,61.95,61.83,61.83,62400.0,45.3675,45.3749,45.287,45.287,62400.0
2013-08-05 11:00:00,61.83,61.92,61.82,61.9,80600.0,45.287,45.3529,45.2796,45.3382,80600.0
2013-08-05 11:10:00,61.93,61.98,61.91,61.97,67000.0,45.3602,45.3968,45.3456,45.3895,67000.0
2013-08-05 11:20:00,61.97,61.98,61.89,61.93,88300.0,45.3895,45.3968,45.3309,45.3602,88300.0
2013-08-05 11:30:00,61.93,62.0,61.87,61.87,142500.0,45.3602,45.4115,45.3163,45.3163,142500.0
2013-08-05 11:40:00,61.88,61.98,61.86,61.95,334400.0,45.3236,45.3968,45.3089,45.3749,334400.0
2013-08-05 11:50:00,61.95,61.95,61.87,61.88,91800.0,45.3749,45.3749,45.3163,45.3236,91800.0
2013-08-05 12:00:00,61.88,61.89,61.82,61.88,79600.0,45.3236,45.3309,45.2796,45.3236,79600.0
2013-08-05 12:10:00,61.88,62.0,61.88,61.9,117400.0,45.3236,45.4115,45.3236,45.3382,117400.0
2013-08-05 12:20:00,61.9,61.93,61.78,61.78,97100.0,45.3382,45.3602,45.2503,45.2503,97100.0
2013-08-05 12:30:00,61.78,61.79,61.65,61.68,64700.0,45.2503,45.2577,45.1551,45.1771,64700.0
2013-08-05 12:40:00,61.69,61.72,61.64,61.72,51000.0,45.1844,45.2064,45.1478,45.2064,51000.0
2013-08-05 12:50:00,61.72,61.73,61.67,61.68,60300.0,45.2064,45.2137,45.1698,45.1771,60300.0
2013-08-05 13:00:00,61.69,61.74,61.67,61.69,84800.0,45.1844,45.221,45.1698,45.1844,84800.0
2013-08-05 13:10:00,61.69,61.71,61.68,61.7,68900.0,45.1844,45.1991,45.1771,45.1917,68900.0
2013-08-05 13:20:00,61.7,61.75,61.69,61.7,74400.0,45.1917,45.2284,45.1844,45.1917,74400.0
2013-08-05 13:30:00,61.7,61.71,61.67,61.67,52800.0,45.1917,45.1991,45.1698,45.1698,52800.0
2013-08-05 13:40:00,61.67,61.76,61.67,61.75,64100.0,45.1698,45.2357,45.1698,45.2284,64100.0
2013-08-05 13:50:00,61.75,61.88,61.73,61.82,165000.0,45.2284,45.3236,45.2137,45.2796,165000.0
2013-08-05 14:00:00,61.81,61.88,61.78,61.85,71400.0,45.2723,45.3236,45.2503,45.3016,71400.0
2013-08-05 14:10:00,61.86,61.87,61.82,61.83,62000.0,45.3089,45.3163,45.2796,45.287,62000.0
2013-08-05 14:20:00,61.82,61.85,61.79,61.83,41400.0,45.2796,45.3016,45.2577,45.287,41400.0
2013-08-05 14:30:00,61.82,61.86,61.8,61.82,59900.0,45.2796,45.3089,45.265,45.2796,59900.0
2013-08-05 14:40:00,61.82,61.83,61.76,61.78,84100.0,45.2796,45.287,45.2357,45.2503,84100.0
2013-08-05 14:50:00,61.79,61.8,61.74,61.78,67000.0,45.2577,45.265,45.221,45.2503,67000.0
2013-08-05 15:00:00,61.79,61.79,61.7,61.7,97900.0,45.2577,45.2577,45.1917,45.1917,97900.0
2013-08-05 15:10:00,61.71,61.78,61.68,61.77,172400.0,45.1991,45.2503,45.1771,45.243,172400.0
2013-08-05 15:20:00,61.77,61.78,61.68,61.7,101000.0,45.243,45.2503,45.1771,45.1917,101000.0
2013-08-05 15:30:00,61.71,61.76,61.69,61.71,135100.0,45.1991,45.2357,45.1844,45.1991,135100.0
2013-08-05 15:40:00,61.71,61.82,61.69,61.71,232900.0,45.1991,45.2796,45.1844,45.1991,232900.0
2013-08-05 15:50:00,61.72,61.73,61.58,61.63,413400.0,45.2064,45.2137,45.1039,45.1405,413400.0
2013-08-06 09:30:00,61.38,61.46,60.25,60.69,388700.0,44.9574,45.016,44.1297,44.452,388700.0
2013-08-06 09:40:00,60.64,60.93,60.6,60.67,330800.0,44.4154,44.6278,44.3861,44.4373,330800.0
2013-08-06 09:50:00,60.68,60.78,60.31,60.31,265200.0,44.4447,44.5179,44.1737,44.1737,265200.0
2013-08-06 10:00:00,60.32,60.43,60.04,60.04,280700.0,44.181,44.2615,43.9759,43.9759,280700.0
2013-08-06 10:10:00,60.03,60.09,59.7,60.07,320700.0,43.9686,44.0125,43.7269,43.9979,320700.0
2013-08-06 10:20:00,60.06,60.24,60.0,60.16,412100.0,43.9905,44.1224,43.9466,44.0638,412100.0
2013-08-06 10:30:00,60.15,60.17,59.84,59.9,293600.0,44.0565,44.0711,43.8294,43.8734,293600.0
2013-08-06 10:40:00,59.91,59.93,59.75,59.81,156800.0,43.8807,43.8953,43.7635,43.8074,156800.0
2013-08-06 10:50:00,59.82,59.86,59.71,59.79,151000.0,43.8148,43.8441,43.7342,43.7928,151000.0
2013-08-06 11:00:00,59.78,59.96,59.7,59.76,179800.0,43.7855,43.9173,43.7269,43.7708,179800.0
2013-08-06 11:10:00,59.76,59.77,59.49,59.6,264600.0,43.7708,43.7781,43.573,43.6536,264600.0
2013-08-06 11:20:00,59.61,59.78,59.56,59.61,136400.0,43.6609,43.7855,43.6243,43.6609,136400.0
2013-08-06 11:30:00,59.62,59.83,59.62,59.82,138200.0,43.6683,43.8221,43.6683,43.8148,138200.0
2013-08-06 11:40:00,59.81,60.28,59.79,60.1,244300.0,43.8074,44.1517,43.7928,44.0198,244300.0
2013-08-06 11:50:00,60.09,60.23,60.05,60.2,154900.0,44.0125,44.1151,43.9832,44.0931,154900.0
2013-08-06 12:00:00,60.21,60.33,60.03,60.03,94300.0,44.1004,44.1883,43.9686,43.9686,94300.0
2013-08-06 12:10:00,60.04,60.12,60.01,60.04,98100.0,43.9759,44.0345,43.9539,43.9759,98100.0
2013-08-06 12:20:00,60.05,60.18,59.99,60.16,107100.0,43.9832,44.0784,43.9393,44.0638,107100.0
2013-08-06 12:30:00,60.17,60.38,60.16,60.28,75500.0,44.0711,44.2249,44.0638,44.1517,75500.0
2013-08-06 12:40:00,60.28,60.36,60.25,60.35,81300.0,44.1517,44.2103,44.1297,44.203,81300.0
2013-08-06 12:50:00,60.36,60.53,60.36,60.5,91800.0,44.2103,44.3348,44.2103,44.3128,91800.0
2013-08-06 13:00:00,60.51,60.53,60.42,60.43,121700.0,44.3201,44.3348,44.2542,44.2615,121700.0
2013-08-06 13:10:00,60.42,60.45,60.35,60.39,102800.0,44.2542,44.2762,44.203,44.2322,102800.0
2013-08-06 13:20:00,60.41,60.45,60.37,60.38,90800.0,44.2469,44.2762,44.2176,44.2249,90800.0
2013-08-06 13:30:00,60.38,60.43,60.35,60.39,69400.0,44.2249,44.2615,44.203,44.2322,69400.0
2013-08-06 13:40:00,60.4,60.44,60.29,60.3,66400.0,44.2396,44.2689,44.159,44.1663,66400.0
2013-08-06 13:50:00,60.29,60.3,60.06,60.06,304800.0,44.159,44.1663,43.9905,43.9905,304800.0
2013-08-06 14:00:00,60.07,60.07,59.75,59.87,219600.0,43.9979,43.9979,43.7635,43.8514,219600.0
2013-08-06 14:10:00,59.87,60.15,59.87,60.06,181400.0,43.8514,44.0565,43.8514,43.9905,181400.0
2013-08-06 14:20:00,60.05,60.1,59.98,60.01,123300.0,43.9832,44.0198,43.9319,43.9539,123300.0
2013-08-06 14:30:00,60.01,60.01,59.87,59.97,157300.0,43.9539,43.9539,43.8514,43.9246,157300.0
2013-08-06 14:40:00,59.96,60.06,59.93,60.0,193500.0,43.9173,43.9905,43.8953,43.9466,193500.0
2013-08-06 14:50:00,60.01,60.11,59.97,60.1,149100.0,43.9539,44.0272,43.9246,44.0198,149100.0
2013-08-06 15:00:00,60.09,60.16,60.03,60.05,208700.0,44.0125,44.0638,43.9686,43.9832,208700.0
2013-08-06 15:10:00,60.06,60.17,60.05,60.1,196700.0,43.9905,44.0711,43.9832,44.0198,196700.0
2013-08-06 15:20:00,60.09,60.17,60.04,60.06,199300.0,44.0125,44.0711,43.9759,43.9905,199300.0
2013-08-06 15:30:00,60.07,60.07,59.99,60.0,241000.0,43.9979,43.9979,43.9393,43.9466,241000.0
2013-08-06 15:40:00,60.0,60.01,59.9,59.9,274900.0,43.9466,43.9539,43.8734,43.8734,274900.0
2013-08-06 15:50:00,59.91,59.97,59.85,59.9,620800.0,43.8807,43.9246,43.8367,43.8734,620800.0
2013-08-07 09:30:00,59.29,59.29,58.27,59.02,527800.0,43.4266,43.4266,42.6795,43.2288,527800.0
2013-08-07 09:40:00,58.98,59.09,58.67,59.04,438000.0,43.1995,43.2801,42.9724,43.2435,438000.0
2013-08-07 09:50:00,59.04,59.32,59.01,59.07,231800.0,43.2435,43.4485,43.2215,43.2654,231800.0
2013-08-07 10:00:00,59.05,59.13,59.0,59.09,171100.0,43.2508,43.3094,43.2142,43.2801,171100.0
2013-08-07 10:10:00,59.1,59.1,58.85,58.88,277700.0,43.2874,43.2874,43.1043,43.1263,277700.0
2013-08-07 10:20:00,58.88,59.03,58.79,58.8,118300.0,43.1263,43.2361,43.0603,43.0677,118300.0
2013-08-07 10:30:00,58.8,58.9,58.61,58.77,170100.0,43.0677,43.1409,42.9285,43.0457,170100.0
2013-08-07 10:40:00,58.77,58.8,58.61,58.68,177900.0,43.0457,43.0677,42.9285,42.9798,177900.0
2013-08-07 10:50:00,58.68,58.86,58.68,58.81,217600.0,42.9798,43.1116,42.9798,43.075,217600.0
2013-08-07 11:00:00,58.82,58.89,58.79,58.84,154600.0,43.0823,43.1336,43.0603,43.097,154600.0
2013-08-07 11:10:00,58.84,58.96,58.83,58.85,114800.0,43.097,43.1849,43.0896,43.1043,114800.0
2013-08-07 11:20:00,58.86,58.87,58.82,58.82,79200.0,43.1116,43.1189,43.0823,43.0823,79200.0
2013-08-07 11:30:00,58.82,58.91,58.81,58.84,65200.0,43.0823,43.1482,43.075,43.097,65200.0
2013-08-07 11:40:00,58.84,58.91,58.79,58.79,86300.0,43.097,43.1482,43.0603,43.0603,86300.0
2013-08-07 11:50:00,58.79,58.79,58.72,58.76,102200.0,43.0603,43.0603,43.0091,43.0384,102200.0
2013-08-07 12:00:00,58.77,58.92,58.75,58.88,98800.0,43.0457,43.1556,43.031,43.1263,98800.0
2013-08-07 12:10:00,58.87,59.04,58.87,59.01,60900.0,43.1189,43.2435,43.1189,43.2215,60900.0
2013-08-07 12:20:00,59.01,59.01,58.87,58.93,77800.0,43.2215,43.2215,43.1189,43.1629,77800.0
2013-08-07 12:30:00,58.93,59.04,58.9,59.03,73700.0,43.1629,43.2435,43.1409,43.2361,73700.0
2013-08-07 12:40:00,59.03,59.13,59.02,59.03,68600.0,43.2361,43.3094,43.2288,43.2361,68600.0
2013-08-07 12:50:00,59.03,59.05,58.97,59.01,96600.0,43.2361,43.2508,43.1922,43.2215,96600.0
2013-08-07 13:00:00,59.01,59.14,59.01,59.14,90300.0,43.2215,43.3167,43.2215,43.3167,90300.0
2013-08-07 13:10:00,59.14,59.14,59.07,59.09,58200.0,43.3167,43.3167,43.2654,43.2801,58200.0
2013-08-07 13:20:00,59.09,59.13,59.09,59.1,55500.0,43.2801,43.3094,43.2801,43.2874,55500.0
2013-08-07 13:30:00,59.1,59.21,59.1,59.19,68400.0,43.2874,43.368,43.2874,43.3533,68400.0
2013-08-07 13:40:00,59.19,59.23,59.13,59.13,73600.0,43.3533,43.3826,43.3094,43.3094,73600.0
2013-08-07 13:50:00,59.13,59.25,59.13,59.24,58500.0,43.3094,43.3973,43.3094,43.3899,58500.0
2013-08-07 14:00:00,59.25,59.25,59.1,59.12,131000.0,43.3973,43.3973,43.2874,43.302,131000.0
2013-08-07 14:10:00,59.11,59.22,59.09,59.21,98800.0,43.2947,43.3753,43.2801,43.368,98800.0
2013-08-07 14:20:00,59.21,59.22,59.08,59.13,100400.0,43.368,43.3753,43.2727,43.3094,100400.0
2013-08-07 14:30:00,59.13,59.23,59.13,59.22,107800.0,43.3094,43.3826,43.3094,43.3753,107800.0
2013-08-07 14:40:00,59.23,59.26,59.2,59.25,126100.0,43.3826,43.4046,43.3606,43.3973,126100.0
2013-08-07 14:50:00,59.24,59.26,59.19,59.25,108100.0,43.3899,43.4046,43.3533,43.3973,108100.0
2013-08-07 15:00:00,59.25,59.3,59.23,59.3,100900.0,43.3973,43.4339,43.3826,43.4339,100900.0
2013-08-07 15:10:00,59.29,59.37,59.28,59.35,142000.0,43.4266,43.4852,43.4192,43.4705,142000.0
2013-08-07 15:20:00,59.35,59.38,59.31,59.34,152100.0,43.4705,43.4925,43.4412,43.4632,152100.0
2013-08-07 15:30:00,59.34,59.34,59.25,59.31,193300.0,43.4632,43.4632,43.3973,43.4412,193300.0
2013-08-07 15:40:00,59.32,59.32,59.2,59.2,178700.0,43.4485,43.4485,43.3606,43.3606,178700.0
2013-08-07 15:50:00,59.21,59.22,59.1,59.15,496900.0,43.368,43.3753,43.2874,43.324,496900.0
2013-08-08 09:30:00,59.37,59.4,59.05,59.16,223300.0,43.4852,43.5071,43.2508,43.3313,223300.0
2013-08-08 09:40:00,59.17,59.25,59.05,59.17,115900.0,43.3387,43.3973,43.2508,43.3387,115900.0
2013-08-08 09:50:00,59.16,59.33,59.03,59.03,113800.0,43.3313,43.4559,43.2361,43.2361,113800.0
2013-08-08 10:00:00,59.03,59.25,59.02,59.24,137900.0,43.2361,43.3973,43.2288,43.3899,137900.0
2013-08-08 10:10:00,59.25,59.31,59.02,59.02,166900.0,43.3973,43.4412,43.2288,43.2288,166900.0
2013-08-08 10:20:00,59.02,59.1,58.97,59.03,177100.0,43.2288,43.2874,43.1922,43.2361,177100.0
2013-08-08 10:30:00,59.02,59.02,58.83,58.86,119000.0,43.2288,43.2288,43.0896,43.1116,119000.0
2013-08-08 10:40:00,58.85,58.87,58.7,58.83,92900.0,43.1043,43.1189,42.9944,43.0896,92900.0
2013-08-08 10:50:00,58.83,58.87,58.76,58.77,110200.0,43.0896,43.1189,43.0384,43.0457,110200.0
2013-08-08 11:00:00,58.78,58.8,58.68,58.68,136100.0,43.053,43.0677,42.9798,42.9798,136100.0
2013-08-08 11:10:00,58.68,58.7,58.58,58.69,143500.0,42.9798,42.9944,42.9065,42.9871,143500.0
2013-08-08 11:20:00,58.69,58.86,58.69,58.85,119300.0,42.9871,43.1116,42.9871,43.1043,119300.0
2013-08-08 11:30:00,58.84,58.94,58.81,58.86,136700.0,43.097,43.1702,43.075,43.1116,136700.0
2013-08-08 11:40:00,58.87,58.88,58.79,58.79,72800.0,43.1189,43.1263,43.0603,43.0603,72800.0
2013-08-08 11:50:00,58.79,58.87,58.78,58.87,126300.0,43.0603,43.1189,43.053,43.1189,126300.0
2013-08-08 12:00:00,58.87,58.95,58.83,58.84,127100.0,43.1189,43.1775,43.0896,43.097,127100.0
2013-08-08 12:10:00,58.85,58.97,58.83,58.9,58900.0,43.1043,43.1922,43.0896,43.1409,58900.0
2013-08-08 12:20:00,58.91,58.96,58.89,58.96,43400.0,43.1482,43.1849,43.1336,43.1849,43400.0
2013-08-08 12:30:00,58.96,58.99,58.91,58.96,71000.0,43.1849,43.2068,43.1482,43.1849,71000.0
2013-08-08 12:40:00,58.96,59.13,58.96,59.07,57800.0,43.1849,43.3094,43.1849,43.2654,57800.0
2013-08-08 12:50:00,59.07,59.11,59.07,59.1,39700.0,43.2654,43.2947,43.2654,43.2874,39700.0
2013-08-08 13:00:00,59.1,59.19,59.09,59.14,41900.0,43.2874,43.3533,43.2801,43.3167,41900.0
2013-08-08 13:10:00,59.13,59.14,59.07,59.08,67300.0,43.3094,43.3167,43.2654,43.2727,67300.0
2013-08-08 13:20:00,59.08,59.17,59.04,59.12,62200.0,43.2727,43.3387,43.2435,43.302,62200.0
2013-08-08 13:30:00,59.12,59.18,59.1,59.11,35500.0,43.302,43.346,43.2874,43.2947,35500.0
2013-08-08 13:40:00,59.1,59.15,59.07,59.14,45300.0,43.2874,43.324,43.2654,43.3167,45300.0
2013-08-08 13:50:00,59.14,59.22,59.13,59.19,43400.0,43.3167,43.3753,43.3094,43.3533,43400.0
2013-08-08 14:00:00,59.19,59.3,59.19,59.24,92600.0,43.3533,43.4339,43.3533,43.3899,92600.0
2013-08-08 14:10:00,59.23,59.27,59.22,59.26,67300.0,43.3826,43.4119,43.3753,43.4046,67300.0
2013-08-08 14:20:00,59.26,59.36,59.25,59.34,76300.0,43.4046,43.4778,43.3973,43.4632,76300.0
2013-08-08 14:30:00,59.34,59.43,59.34,59.43,160800.0,43.4632,43.5291,43.4632,43.5291,160800.0
2013-08-08 14:40:00,59.44,59.45,59.36,59.39,83700.0,43.5364,43.5438,43.4778,43.4998,83700.0
2013-08-08 14:50:00,59.39,59.44,59.37,59.43,147700.0,43.4998,43.5364,43.4852,43.5291,147700.0
2013-08-08 15:00:00,59.44,59.5,59.42,59.43,122300.0,43.5364,43.5804,43.5218,43.5291,122300.0
2013-08-08 15:10:00,59.44,59.44,59.37,59.39,90800.0,43.5364,43.5364,43.4852,43.4998,90800.0
2013-08-08 15:20:00,59.39,59.42,59.35,59.4,87200.0,43.4998,43.5218,43.4705,43.5071,87200.0
2013-08-08 15:30:00,59.39,59.41,59.36,59.41,108000.0,43.4998,43.5145,43.4778,43.5145,108000.0
2013-08-08 15:40:00,59.41,59.42,59.35,59.35,228500.0,43.5145,43.5218,43.4705,43.4705,228500.0
2013-08-08 15:50:00,59.35,59.36,59.3,59.33,351900.0,43.4705,43.4778,43.4339,43.4559,351900.0
2013-08-09 09:30:00,59.13,59.46,58.99,59.43,154000.0,43.3094,43.5511,43.2068,43.5291,154000.0
2013-08-09 09:40:00,59.43,59.6,59.3,59.51,108900.0,43.5291,43.6536,43.4339,43.5877,108900.0
2013-08-09 09:50:00,59.51,59.65,59.5,59.65,83900.0,43.5877,43.6902,43.5804,43.6902,83900.0
2013-08-09 10:00:00,59.66,59.66,59.55,59.66,142100.0,43.6976,43.6976,43.617,43.6976,142100.0
2013-08-09 10:10:00,59.66,59.75,59.62,59.68,145800.0,43.6976,43.7635,43.6683,43.7122,145800.0
2013-08-09 10:20:00,59.68,59.73,59.56,59.64,179300.0,43.7122,43.7488,43.6243,43.6829,179300.0
2013-08-09 10:30:00,59.65,59.65,59.54,59.64,83900.0,43.6902,43.6902,43.6097,43.6829,83900.0
2013-08-09 10:40:00,59.64,59.92,59.62,59.86,209700.0,43.6829,43.888,43.6683,43.8441,209700.0
2013-08-09 10:50:00,59.86,59.97,59.8,59.8,221400.0,43.8441,43.9246,43.8001,43.8001,221400.0
2013-08-09 11:00:00,59.8,59.81,59.59,59.71,96200.0,43.8001,43.8074,43.6463,43.7342,96200.0
2013-08-09 11:10:00,59.71,59.79,59.69,59.73,131300.0,43.7342,43.7928,43.7195,43.7488,131300.0
2013-08-09 11:20:00,59.73,59.75,59.57,59.59,124500.0,43.7488,43.7635,43.6316,43.6463,124500.0
2013-08-09 11:30:00,59.58,59.59,59.47,59.51,151200.0,43.639,43.6463,43.5584,43.5877,151200.0
2013-08-09 11:40:00,59.51,59.51,59.42,59.45,91000.0,43.5877,43.5877,43.5218,43.5438,91000.0
2013-08-09 11:50:00,59.45,59.46,59.39,59.42,158900.0,43.5438,43.5511,43.4998,43.5218,158900.0
2013-08-09 12:00:00,59.42,59.45,59.4,59.42,36500.0,43.5218,43.5438,43.5071,43.5218,36500.0
2013-08-09 12:10:00,59.42,59.59,59.42,59.54,44600.0,43.5218,43.6463,43.5218,43.6097,44600.0
2013-08-09 12:20:00,59.54,59.66,59.54,59.64,42900.0,43.6097,43.6976,43.6097,43.6829,42900.0
2013-08-09 12:30:00,59.65,59.82,59.65,59.82,62600.0,43.6902,43.8148,43.6902,43.8148,62600.0
2013-08-09 12:40:00,59.82,59.86,59.79,59.85,59500.0,43.8148,43.8441,43.7928,43.8367,59500.0
2013-08-09 12:50:00,59.85,59.86,59.63,59.65,80900.0,43.8367,43.8441,43.6756,43.6902,80900.0
2013-08-09 13:00:00,59.65,59.65,59.6,59.61,80800.0,43.6902,43.6902,43.6536,43.6609,80800.0
2013-08-09 13:10:00,59.62,59.65,59.6,59.63,97100.0,43.6683,43.6902,43.6536,43.6756,97100.0
2013-08-09 13:20:00,59.63,59.69,59.61,59.66,107200.0,43.6756,43.7195,43.6609,43.6976,107200.0
2013-08-09 13:30:00,59.65,59.74,59.65,59.73,47200.0,43.6902,43.7562,43.6902,43.7488,47200.0
2013-08-09 13:40:00,59.74,59.75,59.68,59.72,38400.0,43.7562,43.7635,43.7122,43.7415,38400.0
2013-08-09 13:50:00,59.72,59.73,59.65,59.68,58300.0,43.7415,43.7488,43.6902,43.7122,58300.0
2013-08-09 14:00:00,59.68,59.71,59.62,59.62,62300.0,43.7122,43.7342,43.6683,43.6683,62300.0
2013-08-09 14:10:00,59.63,59.69,59.6,59.62,75400.0,43.6756,43.7195,43.6536,43.6683,75400.0
2013-08-09 14:20:00,59.63,59.67,59.6,59.66,59300.0,43.6756,43.7049,43.6536,43.6976,59300.0
2013-08-09 14:30:00,59.66,59.67,59.6,59.61,107500.0,43.6976,43.7049,43.6536,43.6609,107500.0
2013-08-09 14:40:00,59.6,59.67,59.6,59.67,92500.0,43.6536,43.7049,43.6536,43.7049,92500.0
2013-08-09 14:50:00,59.67,59.73,59.67,59.73,87500.0,43.7049,43.7488,43.7049,43.7488,87500.0
2013-08-09 15:00:00,59.74,59.78,59.72,59.74,104800.0,43.7562,43.7855,43.7415,43.7562,104800.0
2013-08-09 15:10:00,59.74,59.76,59.68,59.68,61700.0,43.7562,43.7708,43.7122,43.7122,61700.0
2013-08-09 15:20:00,59.69,59.77,59.69,59.72,114500.0,43.7195,43.7781,43.7195,43.7415,114500.0
2013-08-09 15:30:00,59.72,59.73,59.66,59.7,163800.0,43.7415,43.7488,43.6976,43.7269,163800.0
2013-08-09 15:40:00,59.71,59.71,59.5,59.51,416200.0,43.7342,43.7342,43.5804,43.5877,416200.0
2013-08-09 15:50:00,59.51,59.52,59.43,59.49,504200.0,43.5877,43.595,43.5291,43.573,504200.0
2013-08-12 09:30:00,59.03,59.18,58.85,59.16,150500.0,43.2361,43.346,43.1043,43.3313,150500.0
2013-08-12 09:40:00,59.17,59.25,59.15,59.2,111600.0,43.3387,43.3973,43.324,43.3606,111600.0
2013-08-12 09:50:00,59.2,59.46,59.2,59.45,151800.0,43.3606,43.5511,43.3606,43.5438,151800.0
2013-08-12 10:00:00,59.45,59.53,59.44,59.51,143200.0,43.5438,43.6023,43.5364,43.5877,143200.0
2013-08-12 10:10:00,59.51,59.67,59.5,59.56,187100.0,43.5877,43.7049,43.5804,43.6243,187100.0
2013-08-12 10:20:00,59.56,59.64,59.54,59.59,117500.0,43.6243,43.6829,43.6097,43.6463,117500.0
2013-08-12 10:30:00,59.6,59.82,59.59,59.76,144000.0,43.6536,43.8148,43.6463,43.7708,144000.0
2013-08-12 10:40:00,59.77,59.86,59.76,59.8,113300.0,43.7781,43.8441,43.7708,43.8001,113300.0
2013-08-12 10:50:00,59.8,59.82,59.75,59.82,85400.0,43.8001,43.8148,43.7635,43.8148,85400.0
2013-08-12 11:00:00,59.81,59.91,59.8,59.88,118500.0,43.8074,43.8807,43.8001,43.8587,118500.0
2013-08-12 11:10:00,59.88,59.94,59.83,59.84,75600.0,43.8587,43.9026,43.8221,43.8294,75600.0
2013-08-12 11:20:00,59.84,59.91,59.78,59.91,126800.0,43.8294,43.8807,43.7855,43.8807,126800.0
2013-08-12 11:30:00,59.91,60.0,59.9,59.99,139100.0,43.8807,43.9466,43.8734,43.9393,139100.0
2013-08-12 11:40:00,59.99,60.0,59.92,59.92,143700.0,43.9393,43.9466,43.888,43.888,143700.0
2013-08-12 11:50:00,59.92,59.96,59.87,59.91,67800.0,43.888,43.9173,43.8514,43.8807,67800.0
2013-08-12 12:00:00,59.91,59.95,59.86,59.9,79200.0,43.8807,43.91,43.8441,43.8734,79200.0
2013-08-12 12:10:00,59.9,59.92,59.85,59.91,53800.0,43.8734,43.888,43.8367,43.8807,53800.0
2013-08-12 12:20:00,59.91,59.93,59.73,59.74,81300.0,43.8807,43.8953,43.7488,43.7562,81300.0
2013-08-12 12:30:00,59.74,59.78,59.68,59.77,71200.0,43.7562,43.7855,43.7122,43.7781,71200.0
2013-08-12 12:40:00,59.77,59.86,59.74,59.86,67100.0,43.7781,43.8441,43.7562,43.8441,67100.0
2013-08-12 12:50:00,59.85,59.93,59.85,59.85,66000.0,43.8367,43.8953,43.8367,43.8367,66000.0
2013-08-12 13:00:00,59.85,59.88,59.84,59.87,80200.0,43.8367,43.8587,43.8294,43.8514,80200.0
2013-08-12 13:10:00,59.86,59.87,59.74,59.78,60900.0,43.8441,43.8514,43.7562,43.7855,60900.0
2013-08-12 13:20:00,59.79,59.81,59.75,59.8,42600.0,43.7928,43.8074,43.7635,43.8001,42600.0
2013-08-12 13:30:00,59.79,59.83,59.78,59.79,54800.0,43.7928,43.8221,43.7855,43.7928,54800.0
2013-08-12 13:40:00,59.79,59.8,59.75,59.75,46100.0,43.7928,43.8001,43.7635,43.7635,46100.0
2013-08-12 13:50:00,59.74,59.77,59.68,59.75,69200.0,43.7562,43.7781,43.7122,43.7635,69200.0
2013-08-12 14:00:00,59.75,59.79,59.73,59.76,67200.0,43.7635,43.7928,43.7488,43.7708,67200.0
2013-08-12 14:10:00,59.76,59.78,59.7,59.71,73700.0,43.7708,43.7855,43.7269,43.7342,73700.0
2013-08-12 14:20:00,59.71,59.75,59.67,59.68,68200.0,43.7342,43.7635,43.7049,43.7122,68200.0
2013-08-12 14:30:00,59.68,59.76,59.67,59.75,81900.0,43.7122,43.7708,43.7049,43.7635,81900.0
2013-08-12 14:40:00,59.75,59.84,59.75,59.83,71100.0,43.7635,43.8294,43.7635,43.8221,71100.0
2013-08-12 14:50:00,59.83,59.85,59.8,59.83,65500.0,43.8221,43.8367,43.8001,43.8221,65500.0
2013-08-12 15:00:00,59.84,59.84,59.78,59.79,79300.0,43.8294,43.8294,43.7855,43.7928,79300.0
2013-08-12 15:10:00,59.78,59.85,59.76,59.85,103500.0,43.7855,43.8367,43.7708,43.8367,103500.0
2013-08-12 15:20:00,59.86,59.91,59.84,59.91,112300.0,43.8441,43.8807,43.8294,43.8807,112300.0
2013-08-12 15:30:00,59.9,59.96,59.85,59.95,112800.0,43.8734,43.9173,43.8367,43.91,112800.0
2013-08-12 15:40:00,59.95,59.98,59.89,59.94,158500.0,43.91,43.9319,43.866,43.9026,158500.0
2013-08-12 15:50:00,59.93,59.93,59.81,59.9,319400.0,43.8953,43.8953,43.8074,43.8734,319400.0
2013-08-13 09:30:00,59.99,60.18,59.9,59.95,160000.0,43.9393,44.0784,43.8734,43.91,160000.0
2013-08-13 09:40:00,59.94,60.07,59.86,59.89,118000.0,43.9026,43.9979,43.8441,43.866,118000.0
2013-08-13 09:50:00,59.88,59.93,59.79,59.93,97100.0,43.8587,43.8953,43.7928,43.8953,97100.0
2013-08-13 10:00:00,59.93,59.94,59.76,59.84,112200.0,43.8953,43.9026,43.7708,43.8294,112200.0
2013-08-13 10:10:00,59.84,59.92,59.75,59.85,117000.0,43.8294,43.888,43.7635,43.8367,117000.0
2013-08-13 10:20:00,59.84,59.93,59.82,59.91,74000.0,43.8294,43.8953,43.8148,43.8807,74000.0
2013-08-13 10:30:00,59.91,59.92,59.81,59.89,108000.0,43.8807,43.888,43.8074,43.866,108000.0
2013-08-13 10:40:00,59.89,59.92,59.83,59.86,67400.0,43.866,43.888,43.8221,43.8441,67400.0
2013-08-13 10:50:00,59.86,59.87,59.74,59.81,101100.0,43.8441,43.8514,43.7562,43.8074,101100.0
2013-08-13 11:00:00,59.81,59.92,59.79,59.92,75200.0,43.8074,43.888,43.7928,43.888,75200.0
2013-08-13 11:10:00,59.92,60.0,59.9,59.97,78200.0,43.888,43.9466,43.8734,43.9246,78200.0
2013-08-13 11:20:00,59.97,60.0,59.94,59.95,69800.0,43.9246,43.9466,43.9026,43.91,69800.0
2013-08-13 11:30:00,59.95,60.0,59.94,59.95,82500.0,43.91,43.9466,43.9026,43.91,82500.0
2013-08-13 11:40:00,59.96,60.08,59.96,60.05,77200.0,43.9173,44.0052,43.9173,43.9832,77200.0
2013-08-13 11:50:00,60.04,60.05,59.98,60.01,61500.0,43.9759,43.9832,43.9319,43.9539,61500.0
2013-08-13 12:00:00,60.0,60.01,59.91,59.92,59900.0,43.9466,43.9539,43.8807,43.888,59900.0
2013-08-13 12:10:00,59.92,60.02,59.92,60.0,74300.0,43.888,43.9612,43.888,43.9466,74300.0
2013-08-13 12:20:00,60.0,60.09,60.0,60.07,60100.0,43.9466,44.0125,43.9466,43.9979,60100.0
2013-08-13 12:30:00,60.08,60.19,60.08,60.18,70600.0,44.0052,44.0858,44.0052,44.0784,70600.0
2013-08-13 12:40:00,60.18,60.22,60.16,60.21,74500.0,44.0784,44.1077,44.0638,44.1004,74500.0
2013-08-13 12:50:00,60.21,60.24,60.19,60.2,50700.0,44.1004,44.1224,44.0858,44.0931,50700.0
2013-08-13 13:00:00,60.19,60.26,60.19,60.26,74700.0,44.0858,44.137,44.0858,44.137,74700.0
2013-08-13 13:10:00,60.26,60.3,60.22,60.26,85200.0,44.137,44.1663,44.1077,44.137,85200.0
2013-08-13 13:20:00,60.26,60.48,60.26,60.47,194000.0,44.137,44.2982,44.137,44.2908,194000.0
2013-08-13 13:30:00,60.46,60.47,60.35,60.41,96800.0,44.2835,44.2908,44.203,44.2469,96800.0
2013-08-13 13:40:00,60.4,60.43,60.36,60.42,92700.0,44.2396,44.2615,44.2103,44.2542,92700.0
2013-08-13 13:50:00,60.42,60.48,60.34,60.34,113300.0,44.2542,44.2982,44.1956,44.1956,113300.0
2013-08-13 14:00:00,60.34,60.38,60.29,60.38,105600.0,44.1956,44.2249,44.159,44.2249,105600.0
2013-08-13 14:10:00,60.38,60.46,60.37,60.41,86800.0,44.2249,44.2835,44.2176,44.2469,86800.0
2013-08-13 14:20:00,60.42,60.46,60.38,60.41,87300.0,44.2542,44.2835,44.2249,44.2469,87300.0
2013-08-13 14:30:00,60.4,60.41,60.22,60.27,156600.0,44.2396,44.2469,44.1077,44.1444,156600.0
2013-08-13 14:40:00,60.27,60.39,60.27,60.38,124600.0,44.1444,44.2322,44.1444,44.2249,124600.0
2013-08-13 14:50:00,60.38,60.42,60.37,60.39,112800.0,44.2249,44.2542,44.2176,44.2322,112800.0
2013-08-13 15:00:00,60.39,60.41,60.36,60.37,81500.0,44.2322,44.2469,44.2103,44.2176,81500.0
2013-08-13 15:10:00,60.37,60.38,60.34,60.38,83400.0,44.2176,44.2249,44.1956,44.2249,83400.0
2013-08-13 15:20:00,60.38,60.45,60.37,60.38,100400.0,44.2249,44.2762,44.2176,44.2249,100400.0
2013-08-13 15:30:00,60.38,60.41,60.3,60.33,141900.0,44.2249,44.2469,44.1663,44.1883,141900.0
2013-08-13 15:40:00,60.34,60.45,60.33,60.42,261400.0,44.1956,44.2762,44.1883,44.2542,261400.0
2013-08-13 15:50:00,60.42,60.42,60.29,60.32,273300.0,44.2542,44.2542,44.159,44.181,273300.0
2013-08-14 09:30:00,60.26,60.26,59.92,60.21,122300.0,44.137,44.137,43.888,44.1004,122300.0
2013-08-14 09:40:00,60.21,60.21,60.09,60.17,84500.0,44.1004,44.1004,44.0125,44.0711,84500.0
2013-08-14 09:50:00,60.16,60.22,60.09,60.2,108600.0,44.0638,44.1077,44.0125,44.0931,108600.0
2013-08-14 10:00:00,60.21,60.22,60.08,60.09,116100.0,44.1004,44.1077,44.0052,44.0125,116100.0
2013-08-14 10:10:00,60.08,60.09,59.97,60.0,123400.0,44.0052,44.0125,43.9246,43.9466,123400.0
2013-08-14 10:20:00,60.0,60.01,59.9,59.92,97800.0,43.9466,43.9539,43.8734,43.888,97800.0
2013-08-14 10:30:00,59.92,59.95,59.82,59.9,142400.0,43.888,43.91,43.8148,43.8734,142400.0
2013-08-14 10:40:00,59.91,59.96,59.89,59.91,104300.0,43.8807,43.9173,43.866,43.8807,104300.0
2013-08-14 10:50:00,59.91,59.93,59.89,59.92,101700.0,43.8807,43.8953,43.866,43.888,101700.0
2013-08-14 11:00:00,59.93,59.98,59.9,59.98,94800.0,43.8953,43.9319,43.8734,43.9319,94800.0
2013-08-14 11:10:00,59.98,60.0,59.93,59.99,99200.0,43.9319,43.9466,43.8953,43.9393,99200.0
2013-08-14 11:20:00,59.99,60.04,59.97,60.04,145300.0,43.9393,43.9759,43.9246,43.9759,145300.0
2013-08-14 11:30:00,60.05,60.08,60.02,60.04,71600.0,43.9832,44.0052,43.9612,43.9759,71600.0
2013-08-14 11:40:00,60.03,60.11,60.03,60.08,75700.0,43.9686,44.0272,43.9686,44.0052,75700.0
2013-08-14 11:50:00,60.07,60.1,59.96,60.01,75400.0,43.9979,44.0198,43.9173,43.9539,75400.0
2013-08-14 12:00:00,60.0,60.01,59.91,59.91,57700.0,43.9466,43.9539,43.8807,43.8807,57700.0
2013-08-14 12:10:00,59.91,59.95,59.9,59.93,63300.0,43.8807,43.91,43.8734,43.8953,63300.0
2013-08-14 12:20:00,59.93,60.0,59.89,60.0,72600.0,43.8953,43.9466,43.866,43.9466,72600.0
2013-08-14 12:30:00,59.99,60.05,59.95,59.96,62300.0,43.9393,43.9832,43.91,43.9173,62300.0
2013-08-14 12:40:00,59.96,59.98,59.89,59.9,59500.0,43.9173,43.9319,43.866,43.8734,59500.0
2013-08-14 12:50:00,59.9,59.91,59.85,59.87,60200.0,43.8734,43.8807,43.8367,43.8514,60200.0
2013-08-14 13:00:00,59.87,59.9,59.86,59.88,46600.0,43.8514,43.8734,43.8441,43.8587,46600.0
2013-08-14 13:10:00,59.87,59.89,59.85,59.89,66000.0,43.8514,43.866,43.8367,43.866,66000.0
2013-08-14 13:20:00,59.89,59.89,59.84,59.85,72400.0,43.866,43.866,43.8294,43.8367,72400.0
2013-08-14 13:30:00,59.84,59.86,59.76,59.83,81500.0,43.8294,43.8441,43.7708,43.8221,81500.0
2013-08-14 13:40:00,59.83,59.85,59.79,59.82,64400.0,43.8221,43.8367,43.7928,43.8148,64400.0
2013-08-14 13:50:00,59.83,59.89,59.8,59.83,56700.0,43.8221,43.866,43.8001,43.8221,56700.0
2013-08-14 14:00:00,59.83,59.88,59.82,59.85,61100.0,43.8221,43.8587,43.8148,43.8367,61100.0
2013-08-14 14:10:00,59.85,59.85,59.75,59.76,87600.0,43.8367,43.8367,43.7635,43.7708,87600.0
2013-08-14 14:20:00,59.75,59.76,59.69,59.7,96600.0,43.7635,43.7708,43.7195,43.7269,96600.0
2013-08-14 14:30:00,59.7,59.74,59.69,59.74,169200.0,43.7269,43.7562,43.7195,43.7562,169200.0
2013-08-14 14:40:00,59.73,59.81,59.7,59.78,142200.0,43.7488,43.8074,43.7269,43.7855,142200.0
2013-08-14 14:50:00,59.79,59.79,59.72,59.74,72900.0,43.7928,43.7928,43.7415,43.7562,72900.0
2013-08-14 15:00:00,59.73,59.75,59.69,59.71,95400.0,43.7488,43.7635,43.7195,43.7342,95400.0
2013-08-14 15:10:00,59.72,59.77,59.69,59.73,131300.0,43.7415,43.7781,43.7195,43.7488,131300.0
2013-08-14 15:20:00,59.73,59.75,59.7,59.74,98400.0,43.7488,43.7635,43.7269,43.7562,98400.0
2013-08-14 15:30:00,59.74,59.8,59.72,59.77,226700.0,43.7562,43.8001,43.7415,43.7781,226700.0
2013-08-14 15:40:00,59.77,59.78,59.69,59.72,196800.0,43.7781,43.7855,43.7195,43.7415,196800.0
2013-08-14 15:50:00,59.73,59.76,59.6,59.61,379200.0,43.7488,43.7708,43.6536,43.6609,379200.0
2013-08-15 09:30:00,59.11,59.2,59.07,59.11,235800.0,43.2947,43.3606,43.2654,43.2947,235800.0
2013-08-15 09:40:00,59.1,59.11,58.82,58.82,171900.0,43.2874,43.2947,43.0823,43.0823,171900.0
2013-08-15 09:50:00,58.83,58.92,58.77,58.92,128400.0,43.0896,43.1556,43.0457,43.1556,128400.0
2013-08-15 10:00:00,58.91,58.93,58.71,58.71,123000.0,43.1482,43.1629,43.0017,43.0017,123000.0
2013-08-15 10:10:00,58.71,58.71,58.63,58.67,115900.0,43.0017,43.0017,42.9431,42.9724,115900.0
2013-08-15 10:20:00,58.68,58.71,58.64,58.67,183900.0,42.9798,43.0017,42.9505,42.9724,183900.0
2013-08-15 10:30:00,58.67,58.76,58.63,58.71,124300.0,42.9724,43.0384,42.9431,43.0017,124300.0
2013-08-15 10:40:00,58.72,58.72,58.59,58.59,114900.0,43.0091,43.0091,42.9139,42.9139,114900.0
2013-08-15 10:50:00,58.6,58.61,58.47,58.56,108700.0,42.9212,42.9285,42.826,42.8919,108700.0
2013-08-15 11:00:00,58.56,58.63,58.51,58.54,91700.0,42.8919,42.9431,42.8553,42.8772,91700.0
2013-08-15 11:10:00,58.54,58.63,58.53,58.61,80300.0,42.8772,42.9431,42.8699,42.9285,80300.0
2013-08-15 11:20:00,58.61,58.76,58.59,58.68,96800.0,42.9285,43.0384,42.9139,42.9798,96800.0
2013-08-15 11:30:00,58.69,58.8,58.68,58.78,88300.0,42.9871,43.0677,42.9798,43.053,88300.0
2013-08-15 11:40:00,58.77,58.78,58.69,58.76,62900.0,43.0457,43.053,42.9871,43.0384,62900.0
2013-08-15 11:50:00,58.76,58.79,58.66,58.67,77000.0,43.0384,43.0603,42.9651,42.9724,77000.0
2013-08-15 12:00:00,58.67,58.73,58.66,58.72,56100.0,42.9724,43.0164,42.9651,43.0091,56100.0
2013-08-15 12:10:00,58.72,58.77,58.69,58.77,72300.0,43.0091,43.0457,42.9871,43.0457,72300.0
2013-08-15 12:20:00,58.76,58.84,58.75,58.77,49100.0,43.0384,43.097,43.031,43.0457,49100.0
2013-08-15 12:30:00,58.77,58.86,58.72,58.72,55500.0,43.0457,43.1116,43.0091,43.0091,55500.0
2013-08-15 12:40:00,58.72,58.77,58.71,58.72,49700.0,43.0091,43.0457,43.0017,43.0091,49700.0
2013-08-15 12:50:00,58.71,58.79,58.7,58.73,38400.0,43.0017,43.0603,42.9944,43.0164,38400.0
2013-08-15 13:00:00,58.72,58.74,58.65,58.69,52400.0,43.0091,43.0237,42.9578,42.9871,52400.0
2013-08-15 13:10:00,58.69,58.69,58.59,58.66,76300.0,42.9871,42.9871,42.9139,42.9651,76300.0
2013-08-15 13:20:00,58.64,58.69,58.61,58.64,47300.0,42.9505,42.9871,42.9285,42.9505,47300.0
2013-08-15 13:30:00,58.64,58.72,58.64,58.67,48500.0,42.9505,43.0091,42.9505,42.9724,48500.0
2013-08-15 13:40:00,58.67,58.77,58.67,58.73,46300.0,42.9724,43.0457,42.9724,43.0164,46300.0
2013-08-15 13:50:00,58.73,58.73,58.64,58.67,52400.0,43.0164,43.0164,42.9505,42.9724,52400.0
2013-08-15 14:00:00,58.68,58.71,58.6,58.61,73000.0,42.9798,43.0017,42.9212,42.9285,73000.0
2013-08-15 14:10:00,58.6,58.61,58.46,58.48,108500.0,42.9212,42.9285,42.8186,42.8333,108500.0
2013-08-15 14:20:00,58.48,58.65,58.47,58.59,84900.0,42.8333,42.9578,42.826,42.9139,84900.0
2013-08-15 14:30:00,58.6,58.68,58.59,58.63,87700.0,42.9212,42.9798,42.9139,42.9431,87700.0
2013-08-15 14:40:00,58.64,58.7,58.62,58.64,62800.0,42.9505,42.9944,42.9358,42.9505,62800.0
2013-08-15 14:50:00,58.64,58.7,58.6,58.66,66000.0,42.9505,42.9944,42.9212,42.9651,66000.0
2013-08-15 15:00:00,58.66,58.73,58.62,58.71,81200.0,42.9651,43.0164,42.9358,43.0017,81200.0
2013-08-15 15:10:00,58.71,58.73,58.6,58.61,123000.0,43.0017,43.0164,42.9212,42.9285,123000.0
2013-08-15 15:20:00,58.61,58.7,58.6,58.69,108900.0,42.9285,42.9944,42.9212,42.9871,108900.0
2013-08-15 15:30:00,58.69,58.74,58.64,58.65,140100.0,42.9871,43.0237,42.9505,42.9578,140100.0
2013-08-15 15:40:00,58.65,58.77,58.65,58.69,194300.0,42.9578,43.0457,42.9578,42.9871,194300.0
2013-08-15 15:50:00,58.68,58.75,58.65,58.65,439300.0,42.9798,43.031,42.9578,42.9578,439300.0
2013-08-16 09:30:00,58.45,58.53,58.35,58.52,582100.0,42.8113,42.8699,42.7381,42.8626,582100.0
2013-08-16 09:40:00,58.51,58.77,58.51,58.74,90800.0,42.8553,43.0457,42.8553,43.0237,90800.0
2013-08-16 09:50:00,58.73,58.85,58.66,58.85,109600.0,43.0164,43.1043,42.9651,43.1043,109600.0
2013-08-16 10:00:00,58.85,58.9,58.72,58.79,104200.0,43.1043,43.1409,43.0091,43.0603,104200.0
2013-08-16 10:10:00,58.78,58.87,58.7,58.73,102600.0,43.053,43.1189,42.9944,43.0164,102600.0
2013-08-16 10:20:00,58.73,58.74,58.66,58.74,75200.0,43.0164,43.0237,42.9651,43.0237,75200.0
2013-08-16 10:30:00,58.73,58.95,58.68,58.87,117000.0,43.0164,43.1775,42.9798,43.1189,117000.0
2013-08-16 10:40:00,58.88,58.9,58.73,58.87,124400.0,43.1263,43.1409,43.0164,43.1189,124400.0
2013-08-16 10:50:00,58.87,58.87,58.73,58.75,116600.0,43.1189,43.1189,43.0164,43.031,116600.0
2013-08-16 11:00:00,58.75,58.88,58.73,58.84,92900.0,43.031,43.1263,43.0164,43.097,92900.0
2013-08-16 11:10:00,58.83,58.83,58.7,58.71,136600.0,43.0896,43.0896,42.9944,43.0017,136600.0
2013-08-16 11:20:00,58.73,58.75,58.67,58.72,85500.0,43.0164,43.031,42.9724,43.0091,85500.0
2013-08-16 11:30:00,58.72,58.84,58.71,58.82,68800.0,43.0091,43.097,43.0017,43.0823,68800.0
2013-08-16 11:40:00,58.82,58.9,58.8,58.88,70300.0,43.0823,43.1409,43.0677,43.1263,70300.0
2013-08-16 11:50:00,58.89,58.99,58.88,58.98,65500.0,43.1336,43.2068,43.1263,43.1995,65500.0
2013-08-16 12:00:00,58.99,58.99,58.88,58.9,88700.0,43.2068,43.2068,43.1263,43.1409,88700.0
2013-08-16 12:10:00,58.9,58.91,58.8,58.8,81400.0,43.1409,43.1482,43.0677,43.0677,81400.0
2013-08-16 12:20:00,58.79,58.8,58.67,58.72,102700.0,43.0603,43.0677,42.9724,43.0091,102700.0
2013-08-16 12:30:00,58.72,58.73,58.62,58.62,52300.0,43.0091,43.0164,42.9358,42.9358,52300.0
2013-08-16 12:40:00,58.61,58.7,58.61,58.63,66700.0,42.9285,42.9944,42.9285,42.9431,66700.0
2013-08-16 12:50:00,58.63,58.72,58.63,58.66,75700.0,42.9431,43.0091,42.9431,42.9651,75700.0
2013-08-16 13:00:00,58.66,58.67,58.52,58.53,105600.0,42.9651,42.9724,42.8626,42.8699,105600.0
2013-08-16 13:10:00,58.53,58.62,58.51,58.57,110900.0,42.8699,42.9358,42.8553,42.8992,110900.0
2013-08-16 13:20:00,58.57,58.59,58.5,58.56,69300.0,42.8992,42.9139,42.8479,42.8919,69300.0
2013-08-16 13:30:00,58.57,58.62,58.54,58.54,54800.0,42.8992,42.9358,42.8772,42.8772,54800.0
2013-08-16 13:40:00,58.54,58.58,58.51,58.58,60300.0,42.8772,42.9065,42.8553,42.9065,60300.0
2013-08-16 13:50:00,58.57,58.65,58.57,58.6,49800.0,42.8992,42.9578,42.8992,42.9212,49800.0
2013-08-16 14:00:00,58.61,58.66,58.57,58.57,68000.0,42.9285,42.9651,42.8992,42.8992,68000.0
2013-08-16 14:10:00,58.57,58.61,58.47,58.48,97100.0,42.8992,42.9285,42.826,42.8333,97100.0
2013-08-16 14:20:00,58.48,58.57,58.48,58.56,69400.0,42.8333,42.8992,42.8333,42.8919,69400.0
2013-08-16 14:30:00,58.56,58.58,58.53,58.56,79900.0,42.8919,42.9065,42.8699,42.8919,79900.0
2013-08-16 14:40:00,58.56,58.65,58.54,58.63,71200.0,42.8919,42.9578,42.8772,42.9431,71200.0
2013-08-16 14:50:00,58.63,58.81,58.62,58.78,122000.0,42.9431,43.075,42.9358,43.053,122000.0
2013-08-16 15:00:00,58.79,58.8,58.72,58.76,86500.0,43.0603,43.0677,43.0091,43.0384,86500.0
2013-08-16 15:10:00,58.76,58.76,58.65,58.67,96800.0,43.0384,43.0384,42.9578,42.9724,96800.0
2013-08-16 15:20:00,58.66,58.69,58.63,58.63,88100.0,42.9651,42.9871,42.9431,42.9431,88100.0
2013-08-16 15:30:00,58.63,58.76,58.63,58.74,138000.0,42.9431,43.0384,42.9431,43.0237,138000.0
2013-08-16 15:40:00,58.75,58.76,58.7,58.74,220200.0,43.031,43.0384,42.9944,43.0237,220200.0
2013-08-16 15:50:00,58.73,58.74,58.56,58.58,511300.0,43.0164,43.0237,42.8919,42.9065,511300.0
2013-08-19 09:30:00,58.36,58.56,58.3,58.52,169300.0,42.7454,42.8919,42.7014,42.8626,169300.0
2013-08-19 09:40:00,58.52,58.7,58.52,58.69,125500.0,42.8626,42.9944,42.8626,42.9871,125500.0
2013-08-19 09:50:00,58.68,58.84,58.53,58.82,116300.0,42.9798,43.097,42.8699,43.0823,116300.0
2013-08-19 10:00:00,58.82,58.83,58.68,58.69,97400.0,43.0823,43.0896,42.9798,42.9871,97400.0
2013-08-19 10:10:00,58.68,58.81,58.65,58.74,95600.0,42.9798,43.075,42.9578,43.0237,95600.0
2013-08-19 10:20:00,58.73,58.74,58.64,58.67,99900.0,43.0164,43.0237,42.9505,42.9724,99900.0
2013-08-19 10:30:00,58.67,58.75,58.63,58.75,109700.0,42.9724,43.031,42.9431,43.031,109700.0
2013-08-19 10:40:00,58.76,58.84,58.76,58.82,65900.0,43.0384,43.097,43.0384,43.0823,65900.0
2013-08-19 10:50:00,58.82,58.84,58.75,58.77,76100.0,43.0823,43.097,43.031,43.0457,76100.0
2013-08-19 11:00:00,58.77,58.79,58.68,58.76,61200.0,43.0457,43.0603,42.9798,43.0384,61200.0
2013-08-19 11:10:00,58.75,58.83,58.74,58.77,72400.0,43.031,43.0896,43.0237,43.0457,72400.0
2013-08-19 11:20:00,58.77,58.8,58.68,58.68,56400.0,43.0457,43.0677,42.9798,42.9798,56400.0
2013-08-19 11:30:00,58.68,58.68,58.58,58.58,107700.0,42.9798,42.9798,42.9065,42.9065,107700.0
2013-08-19 11:40:00,58.59,58.67,58.55,58.64,75800.0,42.9139,42.9724,42.8846,42.9505,75800.0
2013-08-19 11:50:00,58.64,58.68,58.62,58.64,64600.0,42.9505,42.9798,42.9358,42.9505,64600.0
2013-08-19 12:00:00,58.63,58.67,58.59,58.63,54400.0,42.9431,42.9724,42.9139,42.9431,54400.0
2013-08-19 12:10:00,58.63,58.7,58.63,58.64,50900.0,42.9431,42.9944,42.9431,42.9505,50900.0
2013-08-19 12:20:00,58.64,58.68,58.63,58.67,42100.0,42.9505,42.9798,42.9431,42.9724,42100.0
2013-08-19 12:30:00,58.66,58.69,58.64,58.69,53800.0,42.9651,42.9871,42.9505,42.9871,53800.0
2013-08-19 12:40:00,58.68,58.76,58.67,58.75,57200.0,42.9798,43.0384,42.9724,43.031,57200.0
2013-08-19 12:50:00,58.73,58.75,58.67,58.67,36000.0,43.0164,43.031,42.9724,42.9724,36000.0
2013-08-19 13:00:00,58.68,58.69,58.65,58.68,35900.0,42.9798,42.9871,42.9578,42.9798,35900.0
2013-08-19 13:10:00,58.69,58.72,58.64,58.64,50300.0,42.9871,43.0091,42.9505,42.9505,50300.0
2013-08-19 13:20:00,58.64,58.68,58.6,58.62,54600.0,42.9505,42.9798,42.9212,42.9358,54600.0
2013-08-19 13:30:00,58.61,58.65,58.53,58.58,65200.0,42.9285,42.9578,42.8699,42.9065,65200.0
2013-08-19 13:40:00,58.58,58.61,58.57,58.58,59000.0,42.9065,42.9285,42.8992,42.9065,59000.0
2013-08-19 13:50:00,58.58,58.62,58.57,58.62,50600.0,42.9065,42.9358,42.8992,42.9358,50600.0
2013-08-19 14:00:00,58.62,58.62,58.53,58.56,88400.0,42.9358,42.9358,42.8699,42.8919,88400.0
2013-08-19 14:10:00,58.56,58.63,58.56,58.62,67000.0,42.8919,42.9431,42.8919,42.9358,67000.0
2013-08-19 14:20:00,58.62,58.64,58.57,58.6,64700.0,42.9358,42.9505,42.8992,42.9212,64700.0
2013-08-19 14:30:00,58.6,58.61,58.52,58.59,70300.0,42.9212,42.9285,42.8626,42.9139,70300.0
2013-08-19 14:40:00,58.58,58.61,58.55,58.58,62300.0,42.9065,42.9285,42.8846,42.9065,62300.0
2013-08-19 14:50:00,58.58,58.6,58.55,58.58,67000.0,42.9065,42.9212,42.8846,42.9065,67000.0
2013-08-19 15:00:00,58.59,58.59,58.49,58.49,80800.0,42.9139,42.9139,42.8406,42.8406,80800.0
2013-08-19 15:10:00,58.49,58.57,58.48,58.55,138200.0,42.8406,42.8992,42.8333,42.8846,138200.0
2013-08-19 15:20:00,58.55,58.57,58.52,58.52,105400.0,42.8846,42.8992,42.8626,42.8626,105400.0
2013-08-19 15:30:00,58.52,58.55,58.49,58.52,160400.0,42.8626,42.8846,42.8406,42.8626,160400.0
2013-08-19 15:40:00,58.51,58.54,58.49,58.54,254500.0,42.8553,42.8772,42.8406,42.8772,254500.0
2013-08-19 15:50:00,58.53,58.57,58.44,58.44,334600.0,42.8699,42.8992,42.804,42.804,334600.0
2013-08-20 09:30:00,58.54,58.59,58.46,58.51,110900.0,42.8772,42.9139,42.8186,42.8553,110900.0
2013-08-20 09:40:00,58.51,58.71,58.51,58.6,85700.0,42.8553,43.0017,42.8553,42.9212,85700.0
2013-08-20 09:50:00,58.58,58.79,58.57,58.73,100200.0,42.9065,43.0603,42.8992,43.0164,100200.0
2013-08-20 10:00:00,58.71,58.81,58.68,58.81,76700.0,43.0017,43.075,42.9798,43.075,76700.0
2013-08-20 10:10:00,58.81,58.81,58.71,58.8,60600.0,43.075,43.075,43.0017,43.0677,60600.0
2013-08-20 10:20:00,58.8,58.89,58.8,58.85,73700.0,43.0677,43.1336,43.0677,43.1043,73700.0
2013-08-20 10:30:00,58.85,59.01,58.83,59.01,126500.0,43.1043,43.2215,43.0896,43.2215,126500.0
2013-08-20 10:40:00,59.01,59.09,58.99,59.03,91400.0,43.2215,43.2801,43.2068,43.2361,91400.0
2013-08-20 10:50:00,59.05,59.19,58.96,59.19,160800.0,43.2508,43.3533,43.1849,43.3533,160800.0
2013-08-20 11:00:00,59.19,59.35,59.17,59.28,194400.0,43.3533,43.4705,43.3387,43.4192,194400.0
2013-08-20 11:10:00,59.28,59.28,59.05,59.05,110100.0,43.4192,43.4192,43.2508,43.2508,110100.0
2013-08-20 11:20:00,59.04,59.14,59.04,59.12,68900.0,43.2435,43.3167,43.2435,43.302,68900.0
2013-08-20 11:30:00,59.12,59.44,59.12,59.44,183600.0,43.302,43.5364,43.302,43.5364,183600.0
2013-08-20 11:40:00,59.44,59.48,59.41,59.45,101600.0,43.5364,43.5657,43.5145,43.5438,101600.0
2013-08-20 11:50:00,59.44,59.5,59.39,59.48,98900.0,43.5364,43.5804,43.4998,43.5657,98900.0
2013-08-20 12:00:00,59.48,59.55,59.46,59.48,136000.0,43.5657,43.617,43.5511,43.5657,136000.0
2013-08-20 12:10:00,59.48,59.49,59.42,59.44,104700.0,43.5657,43.573,43.5218,43.5364,104700.0
2013-08-20 12:20:00,59.43,59.48,59.4,59.46,87500.0,43.5291,43.5657,43.5071,43.5511,87500.0
2013-08-20 12:30:00,59.46,59.54,59.43,59.5,103900.0,43.5511,43.6097,43.5291,43.5804,103900.0
2013-08-20 12:40:00,59.51,59.65,59.5,59.65,91600.0,43.5877,43.6902,43.5804,43.6902,91600.0
2013-08-20 12:50:00,59.64,59.66,59.55,59.57,107000.0,43.6829,43.6976,43.617,43.6316,107000.0
2013-08-20 13:00:00,59.56,59.68,59.55,59.67,79600.0,43.6243,43.7122,43.617,43.7049,79600.0
2013-08-20 13:10:00,59.68,59.69,59.57,59.57,102000.0,43.7122,43.7195,43.6316,43.6316,102000.0
2013-08-20 13:20:00,59.57,59.64,59.55,59.57,91500.0,43.6316,43.6829,43.617,43.6316,91500.0
2013-08-20 13:30:00,59.58,59.61,59.51,59.51,76200.0,43.639,43.6609,43.5877,43.5877,76200.0
2013-08-20 13:40:00,59.51,59.55,59.46,59.53,52400.0,43.5877,43.617,43.5511,43.6023,52400.0
2013-08-20 13:50:00,59.54,59.55,59.48,59.53,71800.0,43.6097,43.617,43.5657,43.6023,71800.0
2013-08-20 14:00:00,59.54,59.56,59.47,59.49,66500.0,43.6097,43.6243,43.5584,43.573,66500.0
2013-08-20 14:10:00,59.48,59.56,59.48,59.48,101900.0,43.5657,43.6243,43.5657,43.5657,101900.0
2013-08-20 14:20:00,59.48,59.5,59.43,59.44,74300.0,43.5657,43.5804,43.5291,43.5364,74300.0
2013-08-20 14:30:00,59.43,59.46,59.35,59.36,64900.0,43.5291,43.5511,43.4705,43.4778,64900.0
2013-08-20 14:40:00,59.35,59.38,59.25,59.36,65700.0,43.4705,43.4925,43.3973,43.4778,65700.0
2013-08-20 14:50:00,59.36,59.4,59.31,59.35,66000.0,43.4778,43.5071,43.4412,43.4705,66000.0
2013-08-20 15:00:00,59.34,59.39,59.31,59.34,74000.0,43.4632,43.4998,43.4412,43.4632,74000.0
2013-08-20 15:10:00,59.34,59.42,59.33,59.41,84200.0,43.4632,43.5218,43.4559,43.5145,84200.0
2013-08-20 15:20:00,59.41,59.45,59.37,59.42,100400.0,43.5145,43.5438,43.4852,43.5218,100400.0
2013-08-20 15:30:00,59.43,59.48,59.4,59.45,150500.0,43.5291,43.5657,43.5071,43.5438,150500.0
2013-08-20 15:40:00,59.44,59.47,59.37,59.43,191200.0,43.5364,43.5584,43.4852,43.5291,191200.0
2013-08-20 15:50:00,59.42,59.43,59.26,59.27,437700.0,43.5218,43.5291,43.4046,43.4119,437700.0
2013-08-21 09:30:00,59.07,59.07,58.61,58.64,181600.0,43.2654,43.2654,42.9285,42.9505,181600.0
2013-08-21 09:40:00,58.65,58.67,58.57,58.57,141000.0,42.9578,42.9724,42.8992,42.8992,141000.0
2013-08-21 09:50:00,58.57,58.6,58.46,58.6,104400.0,42.8992,42.9212,42.8186,42.9212,104400.0
2013-08-21 10:00:00,58.61,58.76,58.59,58.59,158800.0,42.9285,43.0384,42.9139,42.9139,158800.0
2013-08-21 10:10:00,58.6,58.61,58.44,58.46,110200.0,42.9212,42.9285,42.804,42.8186,110200.0
2013-08-21 10:20:00,58.47,58.56,58.47,58.53,132100.0,42.826,42.8919,42.826,42.8699,132100.0
2013-08-21 10:30:00,58.53,58.55,58.47,58.5,78000.0,42.8699,42.8846,42.826,42.8479,78000.0
2013-08-21 10:40:00,58.51,58.54,58.46,58.47,94200.0,42.8553,42.8772,42.8186,42.826,94200.0
2013-08-21 10:50:00,58.46,58.47,58.38,58.42,95300.0,42.8186,42.826,42.76,42.7893,95300.0
2013-08-21 11:00:00,58.42,58.44,58.35,58.35,82800.0,42.7893,42.804,42.7381,42.7381,82800.0
2013-08-21 11:10:00,58.34,58.39,58.27,58.36,106000.0,42.7307,42.7674,42.6795,42.7454,106000.0
2013-08-21 11:20:00,58.36,58.4,58.32,58.36,117100.0,42.7454,42.7747,42.7161,42.7454,117100.0
2013-08-21 11:30:00,58.36,58.43,58.34,58.41,93600.0,42.7454,42.7967,42.7307,42.782,93600.0
2013-08-21 11:40:00,58.41,58.46,58.38,58.39,85600.0,42.782,42.8186,42.76,42.7674,85600.0
2013-08-21 11:50:00,58.38,58.49,58.37,58.49,99700.0,42.76,42.8406,42.7527,42.8406,99700.0
2013-08-21 12:00:00,58.49,58.5,58.37,58.38,78800.0,42.8406,42.8479,42.7527,42.76,78800.0
2013-08-21 12:10:00,58.38,58.48,58.38,58.47,53700.0,42.76,42.8333,42.76,42.826,53700.0
2013-08-21 12:20:00,58.47,58.47,58.4,58.41,52400.0,42.826,42.826,42.7747,42.782,52400.0
2013-08-21 12:30:00,58.41,58.41,58.35,58.36,70100.0,42.782,42.782,42.7381,42.7454,70100.0
2013-08-21 12:40:00,58.37,58.37,58.32,58.35,62000.0,42.7527,42.7527,42.7161,42.7381,62000.0
2013-08-21 12:50:00,58.34,58.51,58.34,58.51,80800.0,42.7307,42.8553,42.7307,42.8553,80800.0
2013-08-21 13:00:00,58.5,58.56,58.49,58.55,63800.0,42.8479,42.8919,42.8406,42.8846,63800.0
2013-08-21 13:10:00,58.55,58.65,58.54,58.63,43600.0,42.8846,42.9578,42.8772,42.9431,43600.0
2013-08-21 13:20:00,58.63,58.63,58.54,58.54,70300.0,42.9431,42.9431,42.8772,42.8772,70300.0
2013-08-21 13:30:00,58.53,58.53,58.45,58.52,98200.0,42.8699,42.8699,42.8113,42.8626,98200.0
2013-08-21 13:40:00,58.52,58.56,58.5,58.51,41600.0,42.8626,42.8919,42.8479,42.8553,41600.0
2013-08-21 13:50:00,58.51,58.53,58.48,58.51,42400.0,42.8553,42.8699,42.8333,42.8553,42400.0
2013-08-21 14:00:00,58.5,58.5,58.09,58.28,220200.0,42.8479,42.8479,42.5476,42.6868,220200.0
2013-08-21 14:10:00,58.28,58.37,58.26,58.31,92700.0,42.6868,42.7527,42.6721,42.7088,92700.0
2013-08-21 14:20:00,58.3,58.35,58.2,58.34,124900.0,42.7014,42.7381,42.6282,42.7307,124900.0
2013-08-21 14:30:00,58.34,58.65,58.34,58.63,172000.0,42.7307,42.9578,42.7307,42.9431,172000.0
2013-08-21 14:40:00,58.63,58.78,58.6,58.73,89100.0,42.9431,43.053,42.9212,43.0164,89100.0
2013-08-21 14:50:00,58.72,58.72,58.58,58.58,83200.0,43.0091,43.0091,42.9065,42.9065,83200.0
2013-08-21 15:00:00,58.59,58.59,58.48,58.49,93200.0,42.9139,42.9139,42.8333,42.8406,93200.0
2013-08-21 15:10:00,58.49,58.52,58.43,58.44,166300.0,42.8406,42.8626,42.7967,42.804,166300.0
2013-08-21 15:20:00,58.43,58.44,58.35,58.37,138400.0,42.7967,42.804,42.7381,42.7527,138400.0
2013-08-21 15:30:00,58.37,58.38,58.26,58.28,184400.0,42.7527,42.76,42.6721,42.6868,184400.0
2013-08-21 15:40:00,58.29,58.29,58.11,58.14,298000.0,42.6941,42.6941,42.5623,42.5843,298000.0
2013-08-21 15:50:00,58.14,58.21,58.06,58.1,428200.0,42.5843,42.6355,42.5257,42.555,428200.0
2013-08-22 09:30:00,58.3,58.51,58.2,58.49,217900.0,42.7014,42.8553,42.6282,42.8406,217900.0
2013-08-22 09:40:00,58.5,58.55,58.36,58.4,124600.0,42.8479,42.8846,42.7454,42.7747,124600.0
2013-08-22 09:50:00,58.41,58.47,58.36,58.44,159700.0,42.782,42.826,42.7454,42.804,159700.0
2013-08-22 10:00:00,58.45,58.5,58.42,58.45,190700.0,42.8113,42.8479,42.7893,42.8113,190700.0
2013-08-22 10:10:00,58.46,58.47,58.43,58.43,147400.0,42.8186,42.826,42.7967,42.7967,147400.0
2013-08-22 10:20:00,58.43,58.46,58.4,58.45,73700.0,42.7967,42.8186,42.7747,42.8113,73700.0
2013-08-22 10:30:00,58.45,58.47,58.42,58.44,93300.0,42.8113,42.826,42.7893,42.804,93300.0
2013-08-22 10:40:00,58.45,58.47,58.41,58.41,79300.0,42.8113,42.826,42.782,42.782,79300.0
2013-08-22 10:50:00,58.41,58.41,58.31,58.35,137400.0,42.782,42.782,42.7088,42.7381,137400.0
2013-08-22 11:00:00,58.35,58.43,58.35,58.42,115300.0,42.7381,42.7967,42.7381,42.7893,115300.0
2013-08-22 11:10:00,58.41,58.45,58.4,58.44,132600.0,42.782,42.8113,42.7747,42.804,132600.0
2013-08-22 11:20:00,58.44,58.46,58.41,58.43,73300.0,42.804,42.8186,42.782,42.7967,73300.0
2013-08-22 11:30:00,58.43,58.46,58.41,58.44,82500.0,42.7967,42.8186,42.782,42.804,82500.0
2013-08-22 11:40:00,58.44,58.52,58.44,58.52,60900.0,42.804,42.8626,42.804,42.8626,60900.0
2013-08-22 11:50:00,58.51,58.52,58.49,58.52,52600.0,42.8553,42.8626,42.8406,42.8626,52600.0
2013-08-22 12:00:00,58.53,58.61,58.52,58.57,69300.0,42.8699,42.9285,42.8626,42.8992,69300.0
2013-08-22 12:10:00,58.57,58.66,58.56,58.63,45600.0,42.8992,42.9651,42.8919,42.9431,45600.0
2013-08-22 12:20:00,58.63,58.64,58.4,58.4,43100.0,42.9431,42.9505,42.7747,42.7747,43100.0
2013-08-22 12:30:00,58.41,58.44,58.4,58.42,35500.0,42.782,42.804,42.7747,42.7893,35500.0
2013-08-22 12:40:00,58.43,58.5,58.43,58.43,41800.0,42.7967,42.8479,42.7967,42.7967,41800.0
2013-08-22 12:50:00,58.43,58.43,58.29,58.33,27400.0,42.7967,42.7967,42.6941,42.7234,27400.0
2013-08-22 13:00:00,58.32,58.47,58.32,58.44,28200.0,42.7161,42.826,42.7161,42.804,28200.0
2013-08-22 13:10:00,58.44,58.51,58.44,58.5,55500.0,42.804,42.8553,42.804,42.8479,55500.0
2013-08-22 13:20:00,58.5,58.51,58.44,58.46,34800.0,42.8479,42.8553,42.804,42.8186,34800.0
2013-08-22 13:30:00,58.46,58.5,58.44,58.46,51000.0,42.8186,42.8479,42.804,42.8186,51000.0
2013-08-22 13:40:00,58.46,58.5,58.46,58.47,27400.0,42.8186,42.8479,42.8186,42.826,27400.0
2013-08-22 13:50:00,58.48,58.51,58.47,58.48,151500.0,42.8333,42.8553,42.826,42.8333,151500.0
2013-08-22 14:00:00,58.48,58.5,58.44,58.44,81800.0,42.8333,42.8479,42.804,42.804,81800.0
2013-08-22 14:10:00,58.44,58.47,58.43,58.45,32600.0,42.804,42.826,42.7967,42.8113,32600.0
2013-08-22 14:20:00,58.45,58.47,58.43,58.44,49900.0,42.8113,42.826,42.7967,42.804,49900.0
2013-08-22 14:30:00,58.44,58.5,58.43,58.47,56100.0,42.804,42.8479,42.7967,42.826,56100.0
2013-08-22 14:40:00,58.46,58.48,58.44,58.44,35200.0,42.8186,42.8333,42.804,42.804,35200.0
2013-08-22 14:50:00,58.44,58.54,58.44,58.47,84700.0,42.804,42.8772,42.804,42.826,84700.0
2013-08-22 15:00:00,58.48,58.49,58.44,58.49,44500.0,42.8333,42.8406,42.804,42.8406,44500.0
2013-08-22 15:10:00,58.48,58.5,58.44,58.46,163300.0,42.8333,42.8479,42.804,42.8186,163300.0
2013-08-22 15:20:00,58.46,58.55,58.45,58.48,104900.0,42.8186,42.8846,42.8113,42.8333,104900.0
2013-08-22 15:30:00,58.49,58.52,58.45,58.46,236000.0,42.8406,42.8626,42.8113,42.8186,236000.0
2013-08-22 15:40:00,58.46,58.5,58.43,58.48,218600.0,42.8186,42.8479,42.7967,42.8333,218600.0
2013-08-22 15:50:00,58.48,58.49,58.37,58.39,419000.0,42.8333,42.8406,42.7527,42.7674,419000.0
2013-08-23 09:30:00,58.52,58.56,58.41,58.45,227600.0,42.8626,42.8919,42.782,42.8113,227600.0
2013-08-23 09:40:00,58.45,58.46,58.34,58.35,170500.0,42.8113,42.8186,42.7307,42.7381,170500.0
2013-08-23 09:50:00,58.35,58.51,58.33,58.5,141400.0,42.7381,42.8553,42.7234,42.8479,141400.0
2013-08-23 10:00:00,58.5,58.51,58.2,58.27,138900.0,42.8479,42.8553,42.6282,42.6795,138900.0
2013-08-23 10:10:00,58.28,58.42,58.22,58.35,114400.0,42.6868,42.7893,42.6428,42.7381,114400.0
2013-08-23 10:20:00,58.35,58.35,58.25,58.28,104500.0,42.7381,42.7381,42.6648,42.6868,104500.0
2013-08-23 10:30:00,58.29,58.4,58.27,58.3,114100.0,42.6941,42.7747,42.6795,42.7014,114100.0
2013-08-23 10:40:00,58.31,58.31,58.15,58.19,111300.0,42.7088,42.7088,42.5916,42.6209,111300.0
2013-08-23 10:50:00,58.19,58.3,58.17,58.29,129100.0,42.6209,42.7014,42.6062,42.6941,129100.0
2013-08-23 11:00:00,58.29,58.36,58.27,58.3,159100.0,42.6941,42.7454,42.6795,42.7014,159100.0
2013-08-23 11:10:00,58.3,58.31,58.25,58.25,124500.0,42.7014,42.7088,42.6648,42.6648,124500.0
2013-08-23 11:20:00,58.26,58.26,58.16,58.16,152800.0,42.6721,42.6721,42.5989,42.5989,152800.0
2013-08-23 11:30:00,58.16,58.23,58.15,58.23,95600.0,42.5989,42.6502,42.5916,42.6502,95600.0
2013-08-23 11:40:00,58.22,58.28,58.18,58.26,93200.0,42.6428,42.6868,42.6135,42.6721,93200.0
2013-08-23 11:50:00,58.26,58.29,58.19,58.19,84600.0,42.6721,42.6941,42.6209,42.6209,84600.0
2013-08-23 12:00:00,58.19,58.23,58.17,58.2,107800.0,42.6209,42.6502,42.6062,42.6282,107800.0
2013-08-23 12:10:00,58.2,58.26,58.18,58.2,196200.0,42.6282,42.6721,42.6135,42.6282,196200.0
2013-08-23 12:20:00,58.2,58.22,58.19,58.21,95300.0,42.6282,42.6428,42.6209,42.6355,95300.0
2013-08-23 12:30:00,58.22,58.3,58.21,58.3,115800.0,42.6428,42.7014,42.6355,42.7014,115800.0
2013-08-23 12:40:00,58.3,58.3,58.21,58.21,65600.0,42.7014,42.7014,42.6355,42.6355,65600.0
2013-08-23 12:50:00,58.21,58.21,58.17,58.18,107500.0,42.6355,42.6355,42.6062,42.6135,107500.0
2013-08-23 13:00:00,58.19,58.19,58.04,58.05,128800.0,42.6209,42.6209,42.511,42.5183,128800.0
2013-08-23 13:10:00,58.05,58.06,58.02,58.02,92600.0,42.5183,42.5257,42.4964,42.4964,92600.0
2013-08-23 13:20:00,58.02,58.09,58.02,58.08,71000.0,42.4964,42.5476,42.4964,42.5403,71000.0
2013-08-23 13:30:00,58.09,58.18,58.07,58.18,91800.0,42.5476,42.6135,42.533,42.6135,91800.0
2013-08-23 13:40:00,58.18,58.21,58.15,58.15,63800.0,42.6135,42.6355,42.5916,42.5916,63800.0
2013-08-23 13:50:00,58.15,58.16,58.02,58.06,142800.0,42.5916,42.5989,42.4964,42.5257,142800.0
2013-08-23 14:00:00,58.07,58.16,58.06,58.15,86300.0,42.533,42.5989,42.5257,42.5916,86300.0
2013-08-23 14:10:00,58.15,58.18,58.08,58.09,182900.0,42.5916,42.6135,42.5403,42.5476,182900.0
2013-08-23 14:20:00,58.09,58.11,58.07,58.09,89500.0,42.5476,42.5623,42.533,42.5476,89500.0
2013-08-23 14:30:00,58.1,58.16,58.1,58.14,107300.0,42.555,42.5989,42.555,42.5843,107300.0
2013-08-23 14:40:00,58.13,58.14,58.05,58.06,194900.0,42.5769,42.5843,42.5183,42.5257,194900.0
2013-08-23 14:50:00,58.06,58.08,57.99,58.05,203600.0,42.5257,42.5403,42.4744,42.5183,203600.0
2013-08-23 15:00:00,58.05,58.18,58.04,58.1,145500.0,42.5183,42.6135,42.511,42.555,145500.0
2013-08-23 15:10:00,58.1,58.11,58.05,58.09,172100.0,42.555,42.5623,42.5183,42.5476,172100.0
2013-08-23 15:20:00,58.09,58.14,58.06,58.11,155100.0,42.5476,42.5843,42.5257,42.5623,155100.0
2013-08-23 15:30:00,58.12,58.14,58.09,58.13,245800.0,42.5696,42.5843,42.5476,42.5769,245800.0
2013-08-23 15:40:00,58.13,58.27,58.12,58.19,450100.0,42.5769,42.6795,42.5696,42.6209,450100.0
2013-08-23 15:50:00,58.18,58.2,57.97,57.98,980000.0,42.6135,42.6282,42.4597,42.4671,980000.0
2013-08-26 09:30:00,57.95,58.12,57.95,58.04,140500.0,42.4451,42.5696,42.4451,42.511,140500.0
2013-08-26 09:40:00,58.02,58.19,58.0,58.08,151100.0,42.4964,42.6209,42.4817,42.5403,151100.0
2013-08-26 09:50:00,58.08,58.2,58.04,58.18,111700.0,42.5403,42.6282,42.511,42.6135,111700.0
2013-08-26 10:00:00,58.18,58.31,58.15,58.24,228000.0,42.6135,42.7088,42.5916,42.6575,228000.0
2013-08-26 10:10:00,58.25,58.37,58.14,58.15,150600.0,42.6648,42.7527,42.5843,42.5916,150600.0
2013-08-26 10:20:00,58.15,58.3,58.12,58.29,82900.0,42.5916,42.7014,42.5696,42.6941,82900.0
2013-08-26 10:30:00,58.3,58.32,58.21,58.28,95300.0,42.7014,42.7161,42.6355,42.6868,95300.0
2013-08-26 10:40:00,58.29,58.34,58.28,58.32,125000.0,42.6941,42.7307,42.6868,42.7161,125000.0
2013-08-26 10:50:00,58.32,58.45,58.31,58.44,78500.0,42.7161,42.8113,42.7088,42.804,78500.0
2013-08-26 11:00:00,58.43,58.49,58.39,58.47,83600.0,42.7967,42.8406,42.7674,42.826,83600.0
2013-08-26 11:10:00,58.46,58.48,58.42,58.45,76900.0,42.8186,42.8333,42.7893,42.8113,76900.0
2013-08-26 11:20:00,58.46,58.56,58.46,58.55,65500.0,42.8186,42.8919,42.8186,42.8846,65500.0
2013-08-26 11:30:00,58.55,58.6,58.53,58.56,66800.0,42.8846,42.9212,42.8699,42.8919,66800.0
2013-08-26 11:40:00,58.56,58.6,58.47,58.48,65100.0,42.8919,42.9212,42.826,42.8333,65100.0
2013-08-26 11:50:00,58.48,58.55,58.46,58.55,53700.0,42.8333,42.8846,42.8186,42.8846,53700.0
2013-08-26 12:00:00,58.54,58.56,58.43,58.43,87900.0,42.8772,42.8919,42.7967,42.7967,87900.0
2013-08-26 12:10:00,58.44,58.46,58.4,58.45,48800.0,42.804,42.8186,42.7747,42.8113,48800.0
2013-08-26 12:20:00,58.44,58.55,58.43,58.52,45100.0,42.804,42.8846,42.7967,42.8626,45100.0
2013-08-26 12:30:00,58.52,58.59,58.5,58.59,56300.0,42.8626,42.9139,42.8479,42.9139,56300.0
2013-08-26 12:40:00,58.58,58.63,58.58,58.62,40500.0,42.9065,42.9431,42.9065,42.9358,40500.0
2013-08-26 12:50:00,58.62,58.68,58.62,58.68,40900.0,42.9358,42.9798,42.9358,42.9798,40900.0
2013-08-26 13:00:00,58.68,58.77,58.67,58.77,65000.0,42.9798,43.0457,42.9724,43.0457,65000.0
2013-08-26 13:10:00,58.77,58.79,58.65,58.66,49000.0,43.0457,43.0603,42.9578,42.9651,49000.0
2013-08-26 13:20:00,58.65,58.68,58.53,58.53,53800.0,42.9578,42.9798,42.8699,42.8699,53800.0
2013-08-26 13:30:00,58.53,58.54,58.46,58.47,54400.0,42.8699,42.8772,42.8186,42.826,54400.0
2013-08-26 13:40:00,58.47,58.57,58.46,58.56,56400.0,42.826,42.8992,42.8186,42.8919,56400.0
2013-08-26 13:50:00,58.56,58.56,58.51,58.56,54000.0,42.8919,42.8919,42.8553,42.8919,54000.0
2013-08-26 14:00:00,58.57,58.6,58.53,58.56,51600.0,42.8992,42.9212,42.8699,42.8919,51600.0
2013-08-26 14:10:00,58.56,58.57,58.5,58.55,48700.0,42.8919,42.8992,42.8479,42.8846,48700.0
2013-08-26 14:20:00,58.55,58.6,58.54,58.54,60400.0,42.8846,42.9212,42.8772,42.8772,60400.0
2013-08-26 14:30:00,58.53,58.55,58.51,58.52,64100.0,42.8699,42.8846,42.8553,42.8626,64100.0
2013-08-26 14:40:00,58.51,58.55,58.5,58.51,77700.0,42.8553,42.8846,42.8479,42.8553,77700.0
2013-08-26 14:50:00,58.51,58.51,58.4,58.45,127200.0,42.8553,42.8553,42.7747,42.8113,127200.0
2013-08-26 15:00:00,58.46,58.52,58.45,58.5,79600.0,42.8186,42.8626,42.8113,42.8479,79600.0
2013-08-26 15:10:00,58.49,58.52,58.28,58.29,139000.0,42.8406,42.8626,42.6868,42.6941,139000.0
2013-08-26 15:20:00,58.29,58.29,58.12,58.23,172400.0,42.6941,42.6941,42.5696,42.6502,172400.0
2013-08-26 15:30:00,58.24,58.35,58.24,58.34,163300.0,42.6575,42.7381,42.6575,42.7307,163300.0
2013-08-26 15:40:00,58.34,58.43,58.29,58.29,306100.0,42.7307,42.7967,42.6941,42.6941,306100.0
2013-08-26 15:50:00,58.29,58.34,58.25,58.26,481800.0,42.6941,42.7307,42.6648,42.6721,481800.0
2013-08-27 09:30:00,57.86,57.86,57.54,57.69,188700.0,42.3792,42.3792,42.1448,42.2547,188700.0
2013-08-27 09:40:00,57.69,57.75,57.61,57.74,162000.0,42.2547,42.2986,42.1961,42.2913,162000.0
2013-08-27 09:50:00,57.74,57.78,57.58,57.62,183500.0,42.2913,42.3206,42.1741,42.2034,183500.0
2013-08-27 10:00:00,57.63,57.75,57.62,57.68,93100.0,42.2107,42.2986,42.2034,42.2473,93100.0
2013-08-27 10:10:00,57.69,57.78,57.68,57.75,149100.0,42.2547,42.3206,42.2473,42.2986,149100.0
2013-08-27 10:20:00,57.75,57.78,57.59,57.61,105000.0,42.2986,42.3206,42.1814,42.1961,105000.0
2013-08-27 10:30:00,57.6,57.77,57.58,57.76,97800.0,42.1887,42.3132,42.1741,42.3059,97800.0
2013-08-27 10:40:00,57.76,57.81,57.68,57.69,155000.0,42.3059,42.3425,42.2473,42.2547,155000.0
2013-08-27 10:50:00,57.69,57.81,57.62,57.8,145000.0,42.2547,42.3425,42.2034,42.3352,145000.0
2013-08-27 11:00:00,57.81,57.83,57.73,57.78,128400.0,42.3425,42.3572,42.2839,42.3206,128400.0
2013-08-27 11:10:00,57.79,57.97,57.77,57.93,138000.0,42.3279,42.4597,42.3132,42.4304,138000.0
2013-08-27 11:20:00,57.93,58.03,57.91,58.0,70200.0,42.4304,42.5037,42.4158,42.4817,70200.0
2013-08-27 11:30:00,58.0,58.03,57.92,57.94,72200.0,42.4817,42.5037,42.4231,42.4378,72200.0
2013-08-27 11:40:00,57.94,57.98,57.89,57.9,55500.0,42.4378,42.4671,42.4011,42.4085,55500.0
2013-08-27 11:50:00,57.9,58.04,57.89,58.01,77700.0,42.4085,42.511,42.4011,42.489,77700.0
2013-08-27 12:00:00,58.0,58.01,57.87,57.92,94800.0,42.4817,42.489,42.3865,42.4231,94800.0
2013-08-27 12:10:00,57.91,57.98,57.9,57.94,58600.0,42.4158,42.4671,42.4085,42.4378,58600.0
2013-08-27 12:20:00,57.93,57.93,57.84,57.87,69900.0,42.4304,42.4304,42.3645,42.3865,69900.0
2013-08-27 12:30:00,57.86,57.95,57.85,57.88,53000.0,42.3792,42.4451,42.3718,42.3938,53000.0
2013-08-27 12:40:00,57.87,57.89,57.78,57.83,70100.0,42.3865,42.4011,42.3206,42.3572,70100.0
2013-08-27 12:50:00,57.83,57.9,57.81,57.84,87500.0,42.3572,42.4085,42.3425,42.3645,87500.0
2013-08-27 13:00:00,57.84,57.92,57.82,57.91,82100.0,42.3645,42.4231,42.3499,42.4158,82100.0
2013-08-27 13:10:00,57.91,57.94,57.88,57.9,87300.0,42.4158,42.4378,42.3938,42.4085,87300.0
2013-08-27 13:20:00,57.9,57.94,57.82,57.84,99000.0,42.4085,42.4378,42.3499,42.3645,99000.0
2013-08-27 13:30:00,57.83,57.94,57.83,57.91,56200.0,42.3572,42.4378,42.3572,42.4158,56200.0
2013-08-27 13:40:00,57.91,58.05,57.91,58.05,62800.0,42.4158,42.5183,42.4158,42.5183,62800.0
2013-08-27 13:50:00,58.06,58.07,58.0,58.01,86600.0,42.5257,42.533,42.4817,42.489,86600.0
2013-08-27 14:00:00,58.0,58.01,57.93,57.97,87900.0,42.4817,42.489,42.4304,42.4597,87900.0
2013-08-27 14:10:00,57.98,58.0,57.84,57.85,96900.0,42.4671,42.4817,42.3645,42.3718,96900.0
2013-08-27 14:20:00,57.84,57.85,57.71,57.76,111500.0,42.3645,42.3718,42.2693,42.3059,111500.0
2013-08-27 14:30:00,57.76,57.86,57.76,57.85,97300.0,42.3059,42.3792,42.3059,42.3718,97300.0
2013-08-27 14:40:00,57.84,57.93,57.83,57.87,80900.0,42.3645,42.4304,42.3572,42.3865,80900.0
2013-08-27 14:50:00,57.86,57.94,57.83,57.86,79100.0,42.3792,42.4378,42.3572,42.3792,79100.0
2013-08-27 15:00:00,57.86,57.92,57.82,57.85,129900.0,42.3792,42.4231,42.3499,42.3718,129900.0
2013-08-27 15:10:00,57.85,57.86,57.73,57.77,153200.0,42.3718,42.3792,42.2839,42.3132,153200.0
2013-08-27 15:20:00,57.76,57.8,57.71,57.73,289200.0,42.3059,42.3352,42.2693,42.2839,289200.0
2013-08-27 15:30:00,57.74,57.75,57.65,57.74,386400.0,42.2913,42.2986,42.2254,42.2913,386400.0
2013-08-27 15:40:00,57.74,57.84,57.73,57.81,316600.0,42.2913,42.3645,42.2839,42.3425,316600.0
2013-08-27 15:50:00,57.81,57.81,57.69,57.7,476500.0,42.3425,42.3425,42.2547,42.262,476500.0
2013-08-28 09:30:00,57.58,57.69,57.4,57.68,246100.0,42.1741,42.2547,42.0422,42.2473,246100.0
2013-08-28 09:40:00,57.69,57.8,57.64,57.8,102200.0,42.2547,42.3352,42.218,42.3352,102200.0
2013-08-28 09:50:00,57.8,57.87,57.61,57.64,101500.0,42.3352,42.3865,42.1961,42.218,101500.0
2013-08-28 10:00:00,57.63,57.87,57.59,57.86,125300.0,42.2107,42.3865,42.1814,42.3792,125300.0
2013-08-28 10:10:00,57.86,58.02,57.81,57.87,143900.0,42.3792,42.4964,42.3425,42.3865,143900.0
2013-08-28 10:20:00,57.87,57.87,57.74,57.83,122000.0,42.3865,42.3865,42.2913,42.3572,122000.0
2013-08-28 10:30:00,57.83,57.84,57.74,57.82,108600.0,42.3572,42.3645,42.2913,42.3499,108600.0
2013-08-28 10:40:00,57.82,57.86,57.77,57.77,249200.0,42.3499,42.3792,42.3132,42.3132,249200.0
2013-08-28 10:50:00,57.77,57.91,57.76,57.85,139400.0,42.3132,42.4158,42.3059,42.3718,139400.0
2013-08-28 11:00:00,57.85,57.86,57.76,57.8,137400.0,42.3718,42.3792,42.3059,42.3352,137400.0
2013-08-28 11:10:00,57.81,57.85,57.59,57.6,209400.0,42.3425,42.3718,42.1814,42.1887,209400.0
2013-08-28 11:20:00,57.6,57.64,57.54,57.54,102400.0,42.1887,42.218,42.1448,42.1448,102400.0
2013-08-28 11:30:00,57.55,57.57,57.51,57.52,88100.0,42.1521,42.1668,42.1228,42.1301,88100.0
2013-08-28 11:40:00,57.51,57.65,57.51,57.6,148100.0,42.1228,42.2254,42.1228,42.1887,148100.0
2013-08-28 11:50:00,57.6,57.63,57.57,57.57,100800.0,42.1887,42.2107,42.1668,42.1668,100800.0
2013-08-28 12:00:00,57.57,57.57,57.52,57.53,72400.0,42.1668,42.1668,42.1301,42.1375,72400.0
2013-08-28 12:10:00,57.54,57.55,57.41,57.42,91200.0,42.1448,42.1521,42.0496,42.0569,91200.0
2013-08-28 12:20:00,57.42,57.47,57.4,57.46,95700.0,42.0569,42.0935,42.0422,42.0862,95700.0
2013-08-28 12:30:00,57.46,57.51,57.43,57.45,158900.0,42.0862,42.1228,42.0642,42.0789,158900.0
2013-08-28 12:40:00,57.46,57.46,57.3,57.32,189300.0,42.0862,42.0862,41.969,41.9836,189300.0
2013-08-28 12:50:00,57.33,57.38,57.28,57.28,126800.0,41.991,42.0276,41.9544,41.9544,126800.0
2013-08-28 13:00:00,57.28,57.34,57.27,57.32,102600.0,41.9544,41.9983,41.947,41.9836,102600.0
2013-08-28 13:10:00,57.32,57.32,57.21,57.24,109500.0,41.9836,41.9836,41.9031,41.9251,109500.0
2013-08-28 13:20:00,57.24,57.3,57.23,57.3,91700.0,41.9251,41.969,41.9177,41.969,91700.0
2013-08-28 13:30:00,57.29,57.33,57.27,57.33,82800.0,41.9617,41.991,41.947,41.991,82800.0
2013-08-28 13:40:00,57.34,57.47,57.33,57.46,127400.0,41.9983,42.0935,41.991,42.0862,127400.0
2013-08-28 13:50:00,57.46,57.52,57.38,57.43,96400.0,42.0862,42.1301,42.0276,42.0642,96400.0
2013-08-28 14:00:00,57.43,57.43,57.3,57.3,77000.0,42.0642,42.0642,41.969,41.969,77000.0
2013-08-28 14:10:00,57.3,57.35,57.26,57.3,114000.0,41.969,42.0056,41.9397,41.969,114000.0
2013-08-28 14:20:00,57.32,57.39,57.32,57.34,108200.0,41.9836,42.0349,41.9836,41.9983,108200.0
2013-08-28 14:30:00,57.35,57.35,57.25,57.27,143900.0,42.0056,42.0056,41.9324,41.947,143900.0
2013-08-28 14:40:00,57.27,57.34,57.24,57.34,132000.0,41.947,41.9983,41.9251,41.9983,132000.0
2013-08-28 14:50:00,57.34,57.36,57.31,57.31,90700.0,41.9983,42.0129,41.9763,41.9763,90700.0
2013-08-28 15:00:00,57.32,57.48,57.31,57.47,112600.0,41.9836,42.1008,41.9763,42.0935,112600.0
2013-08-28 15:10:00,57.48,57.53,57.36,57.36,177400.0,42.1008,42.1375,42.0129,42.0129,177400.0
2013-08-28 15:20:00,57.37,57.43,57.35,57.42,163800.0,42.0203,42.0642,42.0056,42.0569,163800.0
2013-08-28 15:30:00,57.43,57.51,57.43,57.46,199700.0,42.0642,42.1228,42.0642,42.0862,199700.0
2013-08-28 15:40:00,57.46,57.5,57.4,57.4,293500.0,42.0862,42.1155,42.0422,42.0422,293500.0
2013-08-28 15:50:00,57.4,57.42,57.27,57.29,549500.0,42.0422,42.0569,41.947,41.9617,549500.0
2013-08-29 09:30:00,57.14,57.43,57.07,57.42,139000.0,41.8518,42.0642,41.8005,42.0569,139000.0
2013-08-29 09:40:00,57.42,57.64,57.42,57.58,105200.0,42.0569,42.218,42.0569,42.1741,105200.0
2013-08-29 09:50:00,57.59,57.7,57.53,57.67,112100.0,42.1814,42.262,42.1375,42.24,112100.0
2013-08-29 10:00:00,57.66,57.72,57.58,57.7,135600.0,42.2327,42.2766,42.1741,42.262,135600.0
2013-08-29 10:10:00,57.7,57.87,57.69,57.85,77900.0,42.262,42.3865,42.2547,42.3718,77900.0
2013-08-29 10:20:00,57.85,57.92,57.74,57.75,90100.0,42.3718,42.4231,42.2913,42.2986,90100.0
2013-08-29 10:30:00,57.74,58.08,57.73,58.08,91200.0,42.2913,42.5403,42.2839,42.5403,91200.0
2013-08-29 10:40:00,58.09,58.11,58.01,58.1,146100.0,42.5476,42.5623,42.489,42.555,146100.0
2013-08-29 10:50:00,58.08,58.26,58.08,58.19,112200.0,42.5403,42.6721,42.5403,42.6209,112200.0
2013-08-29 11:00:00,58.18,58.3,58.18,58.27,134000.0,42.6135,42.7014,42.6135,42.6795,134000.0
2013-08-29 11:10:00,58.27,58.36,58.25,58.3,90400.0,42.6795,42.7454,42.6648,42.7014,90400.0
2013-08-29 11:20:00,58.3,58.34,58.26,58.31,80200.0,42.7014,42.7307,42.6721,42.7088,80200.0
2013-08-29 11:30:00,58.31,58.33,58.19,58.21,125500.0,42.7088,42.7234,42.6209,42.6355,125500.0
2013-08-29 11:40:00,58.21,58.21,58.14,58.15,62700.0,42.6355,42.6355,42.5843,42.5916,62700.0
2013-08-29 11:50:00,58.15,58.3,58.15,58.3,86700.0,42.5916,42.7014,42.5916,42.7014,86700.0
2013-08-29 12:00:00,58.3,58.32,58.24,58.25,60400.0,42.7014,42.7161,42.6575,42.6648,60400.0
2013-08-29 12:10:00,58.23,58.26,58.19,58.26,64600.0,42.6502,42.6721,42.6209,42.6721,64600.0
2013-08-29 12:20:00,58.26,58.32,58.25,58.3,56200.0,42.6721,42.7161,42.6648,42.7014,56200.0
2013-08-29 12:30:00,58.29,58.3,58.12,58.15,59500.0,42.6941,42.7014,42.5696,42.5916,59500.0
2013-08-29 12:40:00,58.16,58.16,58.08,58.12,46500.0,42.5989,42.5989,42.5403,42.5696,46500.0
2013-08-29 12:50:00,58.13,58.21,58.13,58.21,71400.0,42.5769,42.6355,42.5769,42.6355,71400.0
2013-08-29 13:00:00,58.21,58.3,58.16,58.27,69000.0,42.6355,42.7014,42.5989,42.6795,69000.0
2013-08-29 13:10:00,58.26,58.26,58.11,58.11,50500.0,42.6721,42.6721,42.5623,42.5623,50500.0
2013-08-29 13:20:00,58.11,58.13,58.02,58.09,86600.0,42.5623,42.5769,42.4964,42.5476,86600.0
2013-08-29 13:30:00,58.09,58.09,57.94,57.99,68100.0,42.5476,42.5476,42.4378,42.4744,68100.0
2013-08-29 13:40:00,57.98,58.01,57.95,57.95,56800.0,42.4671,42.489,42.4451,42.4451,56800.0
2013-08-29 13:50:00,57.96,58.03,57.93,58.03,66000.0,42.4524,42.5037,42.4304,42.5037,66000.0
2013-08-29 14:00:00,58.02,58.03,57.97,58.03,99800.0,42.4964,42.5037,42.4597,42.5037,99800.0
2013-08-29 14:10:00,58.03,58.05,57.92,57.97,71200.0,42.5037,42.5183,42.4231,42.4597,71200.0
2013-08-29 14:20:00,57.97,58.01,57.94,58.0,99600.0,42.4597,42.489,42.4378,42.4817,99600.0
2013-08-29 14:30:00,58.0,58.01,57.96,57.96,62400.0,42.4817,42.489,42.4524,42.4524,62400.0
2013-08-29 14:40:00,57.97,58.0,57.94,57.94,90700.0,42.4597,42.4817,42.4378,42.4378,90700.0
2013-08-29 14:50:00,57.94,57.97,57.93,57.97,71900.0,42.4378,42.4597,42.4304,42.4597,71900.0
2013-08-29 15:00:00,57.97,57.98,57.88,57.89,79400.0,42.4597,42.4671,42.3938,42.4011,79400.0
2013-08-29 15:10:00,57.89,58.01,57.89,57.93,127100.0,42.4011,42.489,42.4011,42.4304,127100.0
2013-08-29 15:20:00,57.93,57.97,57.85,57.87,89600.0,42.4304,42.4597,42.3718,42.3865,89600.0
2013-08-29 15:30:00,57.87,57.88,57.78,57.82,127200.0,42.3865,42.3938,42.3206,42.3499,127200.0
2013-08-29 15:40:00,57.82,57.93,57.8,57.91,218600.0,42.3499,42.4304,42.3352,42.4158,218600.0
2013-08-29 15:50:00,57.91,57.91,57.82,57.83,245900.0,42.4158,42.4158,42.3499,42.3572,245900.0
2013-08-30 09:30:00,57.97,58.29,57.84,57.9,140400.0,42.4597,42.6941,42.3645,42.4085,140400.0
2013-08-30 09:40:00,57.9,58.09,57.89,58.05,83100.0,42.4085,42.5476,42.4011,42.5183,83100.0
2013-08-30 09:50:00,58.05,58.15,58.03,58.09,90900.0,42.5183,42.5916,42.5037,42.5476,90900.0
2013-08-30 10:00:00,58.08,58.13,58.03,58.12,118600.0,42.5403,42.5769,42.5037,42.5696,118600.0
2013-08-30 10:10:00,58.12,58.15,58.02,58.15,96500.0,42.5696,42.5916,42.4964,42.5916,96500.0
2013-08-30 10:20:00,58.15,58.21,58.15,58.16,86700.0,42.5916,42.6355,42.5916,42.5989,86700.0
2013-08-30 10:30:00,58.16,58.23,58.13,58.18,100900.0,42.5989,42.6502,42.5769,42.6135,100900.0
2013-08-30 10:40:00,58.18,58.18,57.97,57.98,76400.0,42.6135,42.6135,42.4597,42.4671,76400.0
2013-08-30 10:50:00,57.97,57.99,57.93,57.95,59100.0,42.4597,42.4744,42.4304,42.4451,59100.0
2013-08-30 11:00:00,57.94,58.01,57.89,57.97,65200.0,42.4378,42.489,42.4011,42.4597,65200.0
2013-08-30 11:10:00,57.98,58.02,57.92,57.92,51900.0,42.4671,42.4964,42.4231,42.4231,51900.0
2013-08-30 11:20:00,57.92,57.94,57.86,57.86,52700.0,42.4231,42.4378,42.3792,42.3792,52700.0
2013-08-30 11:30:00,57.86,57.88,57.77,57.77,58000.0,42.3792,42.3938,42.3132,42.3132,58000.0
2013-08-30 11:40:00,57.76,57.9,57.75,57.86,51000.0,42.3059,42.4085,42.2986,42.3792,51000.0
2013-08-30 11:50:00,57.86,57.88,57.78,57.79,38700.0,42.3792,42.3938,42.3206,42.3279,38700.0
2013-08-30 12:00:00,57.78,57.86,57.76,57.8,43500.0,42.3206,42.3792,42.3059,42.3352,43500.0
2013-08-30 12:10:00,57.8,57.96,57.8,57.95,46400.0,42.3352,42.4524,42.3352,42.4451,46400.0
2013-08-30 12:20:00,57.95,57.95,57.87,57.93,35300.0,42.4451,42.4451,42.3865,42.4304,35300.0
2013-08-30 12:30:00,57.92,57.95,57.86,57.86,35000.0,42.4231,42.4451,42.3792,42.3792,35000.0
2013-08-30 12:40:00,57.87,57.94,57.83,57.94,42600.0,42.3865,42.4378,42.3572,42.4378,42600.0
2013-08-30 12:50:00,57.93,57.99,57.91,57.98,43000.0,42.4304,42.4744,42.4158,42.4671,43000.0
2013-08-30 13:00:00,57.98,57.98,57.62,57.62,76000.0,42.4671,42.4671,42.2034,42.2034,76000.0
2013-08-30 13:10:00,57.62,57.94,57.62,57.88,56200.0,42.2034,42.4378,42.2034,42.3938,56200.0
2013-08-30 13:20:00,57.89,57.89,57.76,57.84,30700.0,42.4011,42.4011,42.3059,42.3645,30700.0
2013-08-30 13:30:00,57.84,57.89,57.82,57.87,32500.0,42.3645,42.4011,42.3499,42.3865,32500.0
2013-08-30 13:40:00,57.86,57.94,57.8,57.92,36700.0,42.3792,42.4378,42.3352,42.4231,36700.0
2013-08-30 13:50:00,57.92,57.95,57.78,57.78,55700.0,42.4231,42.4451,42.3206,42.3206,55700.0
2013-08-30 14:00:00,57.79,57.87,57.72,57.86,69900.0,42.3279,42.3865,42.2766,42.3792,69900.0
2013-08-30 14:10:00,57.86,57.88,57.83,57.87,68000.0,42.3792,42.3938,42.3572,42.3865,68000.0
2013-08-30 14:20:00,57.87,57.98,57.86,57.93,76300.0,42.3865,42.4671,42.3792,42.4304,76300.0
2013-08-30 14:30:00,57.92,58.06,57.91,58.02,71900.0,42.4231,42.5257,42.4158,42.4964,71900.0
2013-08-30 14:40:00,58.02,58.08,58.0,58.05,104900.0,42.4964,42.5403,42.4817,42.5183,104900.0
2013-08-30 14:50:00,58.05,58.13,58.05,58.08,72700.0,42.5183,42.5769,42.5183,42.5403,72700.0
2013-08-30 15:00:00,58.08,58.11,58.02,58.06,64100.0,42.5403,42.5623,42.4964,42.5257,64100.0
2013-08-30 15:10:00,58.06,58.14,58.05,58.1,74200.0,42.5257,42.5843,42.5183,42.555,74200.0
2013-08-30 15:20:00,58.1,58.14,58.06,58.07,102200.0,42.555,42.5843,42.5257,42.533,102200.0
2013-08-30 15:30:00,58.06,58.07,58.0,58.01,149000.0,42.5257,42.533,42.4817,42.489,149000.0
2013-08-30 15:40:00,58.01,58.05,57.92,58.04,357200.0,42.489,42.5183,42.4231,42.511,357200.0
2013-08-30 15:50:00,58.03,58.07,57.89,58.01,540400.0,42.5037,42.533,42.4011,42.489,540400.0
2013-09-03 09:30:00,58.44,58.65,58.37,58.55,156200.0,42.804,42.9578,42.7527,42.8846,156200.0
2013-09-03 09:40:00,58.56,58.59,58.46,58.58,99200.0,42.8919,42.9139,42.8186,42.9065,99200.0
2013-09-03 09:50:00,58.59,58.69,58.54,58.61,120900.0,42.9139,42.9871,42.8772,42.9285,120900.0
2013-09-03 10:00:00,58.61,58.64,58.51,58.54,98000.0,42.9285,42.9505,42.8553,42.8772,98000.0
2013-09-03 10:10:00,58.54,58.69,58.54,58.58,134300.0,42.8772,42.9871,42.8772,42.9065,134300.0
2013-09-03 10:20:00,58.57,58.62,58.5,58.62,78700.0,42.8992,42.9358,42.8479,42.9358,78700.0
2013-09-03 10:30:00,58.62,58.63,58.52,58.52,95500.0,42.9358,42.9431,42.8626,42.8626,95500.0
2013-09-03 10:40:00,58.52,58.65,58.48,58.64,91700.0,42.8626,42.9578,42.8333,42.9505,91700.0
2013-09-03 10:50:00,58.63,58.67,58.61,58.62,75300.0,42.9431,42.9724,42.9285,42.9358,75300.0
2013-09-03 11:00:00,58.62,58.66,58.58,58.62,65800.0,42.9358,42.9651,42.9065,42.9358,65800.0
2013-09-03 11:10:00,58.63,58.68,58.53,58.53,76000.0,42.9431,42.9798,42.8699,42.8699,76000.0
2013-09-03 11:20:00,58.53,58.53,58.33,58.33,88200.0,42.8699,42.8699,42.7234,42.7234,88200.0
2013-09-03 11:30:00,58.33,58.42,58.31,58.41,88600.0,42.7234,42.7893,42.7088,42.782,88600.0
2013-09-03 11:40:00,58.4,58.45,58.35,58.42,109000.0,42.7747,42.8113,42.7381,42.7893,109000.0
2013-09-03 11:50:00,58.4,58.49,58.4,58.47,68000.0,42.7747,42.8406,42.7747,42.826,68000.0
2013-09-03 12:00:00,58.48,58.5,58.44,58.48,81400.0,42.8333,42.8479,42.804,42.8333,81400.0
2013-09-03 12:10:00,58.48,58.5,58.41,58.47,53100.0,42.8333,42.8479,42.782,42.826,53100.0
2013-09-03 12:20:00,58.47,58.49,58.4,58.43,60100.0,42.826,42.8406,42.7747,42.7967,60100.0
2013-09-03 12:30:00,58.42,58.46,58.39,58.44,54500.0,42.7893,42.8186,42.7674,42.804,54500.0
2013-09-03 12:40:00,58.44,58.45,58.31,58.36,64800.0,42.804,42.8113,42.7088,42.7454,64800.0
2013-09-03 12:50:00,58.35,58.36,58.28,58.29,58700.0,42.7381,42.7454,42.6868,42.6941,58700.0
2013-09-03 13:00:00,58.28,58.28,58.2,58.24,60500.0,42.6868,42.6868,42.6282,42.6575,60500.0
2013-09-03 13:10:00,58.24,58.28,58.21,58.21,58600.0,42.6575,42.6868,42.6355,42.6355,58600.0
2013-09-03 13:20:00,58.22,58.35,58.19,58.34,79700.0,42.6428,42.7381,42.6209,42.7307,79700.0
2013-09-03 13:30:00,58.34,58.36,58.31,58.33,87600.0,42.7307,42.7454,42.7088,42.7234,87600.0
2013-09-03 13:40:00,58.34,58.38,58.27,58.28,95900.0,42.7307,42.76,42.6795,42.6868,95900.0
2013-09-03 13:50:00,58.29,58.39,58.29,58.33,105500.0,42.6941,42.7674,42.6941,42.7234,105500.0
2013-09-03 14:00:00,58.33,58.41,58.33,58.39,88200.0,42.7234,42.782,42.7234,42.7674,88200.0
2013-09-03 14:10:00,58.39,58.46,58.39,58.43,93500.0,42.7674,42.8186,42.7674,42.7967,93500.0
2013-09-03 14:20:00,58.43,58.44,58.3,58.37,88500.0,42.7967,42.804,42.7014,42.7527,88500.0
2013-09-03 14:30:00,58.37,58.45,58.35,58.41,99700.0,42.7527,42.8113,42.7381,42.782,99700.0
2013-09-03 14:40:00,58.41,58.41,58.31,58.36,83600.0,42.782,42.782,42.7088,42.7454,83600.0
2013-09-03 14:50:00,58.36,58.45,58.31,58.45,90400.0,42.7454,42.8113,42.7088,42.8113,90400.0
2013-09-03 15:00:00,58.46,58.61,58.43,58.6,119200.0,42.8186,42.9285,42.7967,42.9212,119200.0
2013-09-03 15:10:00,58.6,58.64,58.57,58.59,106300.0,42.9212,42.9505,42.8992,42.9139,106300.0
2013-09-03 15:20:00,58.59,58.62,58.56,58.6,109700.0,42.9139,42.9358,42.8919,42.9212,109700.0
2013-09-03 15:30:00,58.6,58.68,58.57,58.66,154400.0,42.9212,42.9798,42.8992,42.9651,154400.0
2013-09-03 15:40:00,58.65,58.69,58.5,58.51,204400.0,42.9578,42.9871,42.8479,42.8553,204400.0
2013-09-03 15:50:00,58.52,58.53,58.45,58.51,309200.0,42.8626,42.8699,42.8113,42.8553,309200.0
2013-09-04 09:30:00,58.52,58.52,58.24,58.44,152700.0,42.8626,42.8626,42.6575,42.804,152700.0
2013-09-04 09:40:00,58.44,58.59,58.44,58.52,104500.0,42.804,42.9139,42.804,42.8626,104500.0
2013-09-04 09:50:00,58.52,58.62,58.43,58.44,101800.0,42.8626,42.9358,42.7967,42.804,101800.0
2013-09-04 10:00:00,58.44,58.56,58.42,58.52,115200.0,42.804,42.8919,42.7893,42.8626,115200.0
2013-09-04 10:10:00,58.53,58.62,58.51,58.51,88900.0,42.8699,42.9358,42.8553,42.8553,88900.0
2013-09-04 10:20:00,58.51,58.56,58.47,58.47,100300.0,42.8553,42.8919,42.826,42.826,100300.0
2013-09-04 10:30:00,58.48,58.52,58.44,58.51,102200.0,42.8333,42.8626,42.804,42.8553,102200.0
2013-09-04 10:40:00,58.5,58.52,58.46,58.46,71800.0,42.8479,42.8626,42.8186,42.8186,71800.0
2013-09-04 10:50:00,58.46,58.51,58.43,58.43,87300.0,42.8186,42.8553,42.7967,42.7967,87300.0
2013-09-04 11:00:00,58.44,58.52,58.42,58.5,79500.0,42.804,42.8626,42.7893,42.8479,79500.0
2013-09-04 11:10:00,58.51,58.51,58.48,58.48,81300.0,42.8553,42.8553,42.8333,42.8333,81300.0
2013-09-04 11:20:00,58.48,58.54,58.47,58.48,89800.0,42.8333,42.8772,42.826,42.8333,89800.0
2013-09-04 11:30:00,58.48,58.58,58.47,58.58,58600.0,42.8333,42.9065,42.826,42.9065,58600.0
2013-09-04 11:40:00,58.58,58.69,58.57,58.63,75700.0,42.9065,42.9871,42.8992,42.9431,75700.0
2013-09-04 11:50:00,58.64,58.72,58.64,58.72,65700.0,42.9505,43.0091,42.9505,43.0091,65700.0
2013-09-04 12:00:00,58.72,58.74,58.67,58.7,60900.0,43.0091,43.0237,42.9724,42.9944,60900.0
2013-09-04 12:10:00,58.7,58.73,58.69,58.71,53400.0,42.9944,43.0164,42.9871,43.0017,53400.0
2013-09-04 12:20:00,58.72,58.75,58.65,58.65,79500.0,43.0091,43.031,42.9578,42.9578,79500.0
2013-09-04 12:30:00,58.66,58.8,58.66,58.8,55300.0,42.9651,43.0677,42.9651,43.0677,55300.0
2013-09-04 12:40:00,58.8,58.8,58.72,58.74,49600.0,43.0677,43.0677,43.0091,43.0237,49600.0
2013-09-04 12:50:00,58.74,58.74,58.67,58.68,44700.0,43.0237,43.0237,42.9724,42.9798,44700.0
2013-09-04 13:00:00,58.69,58.72,58.68,58.68,44900.0,42.9871,43.0091,42.9798,42.9798,44900.0
2013-09-04 13:10:00,58.68,58.75,58.67,58.74,43700.0,42.9798,43.031,42.9724,43.0237,43700.0
2013-09-04 13:20:00,58.74,58.78,58.72,58.77,67000.0,43.0237,43.053,43.0091,43.0457,67000.0
2013-09-04 13:30:00,58.78,58.79,58.73,58.77,45700.0,43.053,43.0603,43.0164,43.0457,45700.0
2013-09-04 13:40:00,58.78,58.8,58.75,58.77,53800.0,43.053,43.0677,43.031,43.0457,53800.0
2013-09-04 13:50:00,58.77,58.78,58.71,58.74,53400.0,43.0457,43.053,43.0017,43.0237,53400.0
2013-09-04 14:00:00,58.74,58.77,58.67,58.69,78700.0,43.0237,43.0457,42.9724,42.9871,78700.0
2013-09-04 14:10:00,58.68,58.7,58.65,58.67,55800.0,42.9798,42.9944,42.9578,42.9724,55800.0
2013-09-04 14:20:00,58.68,58.68,58.61,58.65,79000.0,42.9798,42.9798,42.9285,42.9578,79000.0
2013-09-04 14:30:00,58.65,58.66,58.6,58.61,61000.0,42.9578,42.9651,42.9212,42.9285,61000.0
2013-09-04 14:40:00,58.62,58.67,58.61,58.63,60300.0,42.9358,42.9724,42.9285,42.9431,60300.0
2013-09-04 14:50:00,58.63,58.76,58.62,58.73,75800.0,42.9431,43.0384,42.9358,43.0164,75800.0
2013-09-04 15:00:00,58.73,58.73,58.62,58.64,92600.0,43.0164,43.0164,42.9358,42.9505,92600.0
2013-09-04 15:10:00,58.64,58.69,58.61,58.65,124900.0,42.9505,42.9871,42.9285,42.9578,124900.0
2013-09-04 15:20:00,58.66,58.66,58.54,58.6,129800.0,42.9651,42.9651,42.8772,42.9212,129800.0
2013-09-04 15:30:00,58.61,58.61,58.53,58.57,114500.0,42.9285,42.9285,42.8699,42.8992,114500.0
2013-09-04 15:40:00,58.57,58.66,58.55,58.65,225800.0,42.8992,42.9651,42.8846,42.9578,225800.0
2013-09-04 15:50:00,58.64,58.66,58.53,58.61,278700.0,42.9505,42.9651,42.8699,42.9285,278700.0
2013-09-05 09:30:00,58.18,58.78,58.02,58.67,153700.0,42.6135,43.053,42.4964,42.9724,153700.0
2013-09-05 09:40:00,58.68,58.77,58.6,58.73,116100.0,42.9798,43.0457,42.9212,43.0164,116100.0
2013-09-05 09:50:00,58.73,58.87,58.73,58.81,94300.0,43.0164,43.1189,43.0164,43.075,94300.0
2013-09-05 10:00:00,58.8,58.8,58.58,58.59,135900.0,43.0677,43.0677,42.9065,42.9139,135900.0
2013-09-05 10:10:00,58.59,58.7,58.58,58.69,117600.0,42.9139,42.9944,42.9065,42.9871,117600.0
2013-09-05 10:20:00,58.7,58.71,58.64,58.68,81200.0,42.9944,43.0017,42.9505,42.9798,81200.0
2013-09-05 10:30:00,58.69,58.71,58.53,58.64,117000.0,42.9871,43.0017,42.8699,42.9505,117000.0
2013-09-05 10:40:00,58.64,58.66,58.6,58.6,91700.0,42.9505,42.9651,42.9212,42.9212,91700.0
2013-09-05 10:50:00,58.6,58.64,58.5,58.5,74100.0,42.9212,42.9505,42.8479,42.8479,74100.0
2013-09-05 11:00:00,58.51,58.54,58.46,58.51,94300.0,42.8553,42.8772,42.8186,42.8553,94300.0
2013-09-05 11:10:00,58.52,58.56,58.48,58.5,61800.0,42.8626,42.8919,42.8333,42.8479,61800.0
2013-09-05 11:20:00,58.5,58.5,58.31,58.32,140900.0,42.8479,42.8479,42.7088,42.7161,140900.0
2013-09-05 11:30:00,58.32,58.47,58.32,58.44,87800.0,42.7161,42.826,42.7161,42.804,87800.0
2013-09-05 11:40:00,58.44,58.51,58.44,58.5,59200.0,42.804,42.8553,42.804,42.8479,59200.0
2013-09-05 11:50:00,58.51,58.57,58.5,58.57,44000.0,42.8553,42.8992,42.8479,42.8992,44000.0
2013-09-05 12:00:00,58.56,58.56,58.46,58.47,92100.0,42.8919,42.8919,42.8186,42.826,92100.0
2013-09-05 12:10:00,58.46,58.47,58.37,58.42,71500.0,42.8186,42.826,42.7527,42.7893,71500.0
2013-09-05 12:20:00,58.42,58.45,58.36,58.37,50800.0,42.7893,42.8113,42.7454,42.7527,50800.0
2013-09-05 12:30:00,58.36,58.45,58.35,58.44,54000.0,42.7454,42.8113,42.7381,42.804,54000.0
2013-09-05 12:40:00,58.44,58.51,58.43,58.5,47800.0,42.804,42.8553,42.7967,42.8479,47800.0
2013-09-05 12:50:00,58.49,58.54,58.48,58.53,48600.0,42.8406,42.8772,42.8333,42.8699,48600.0
2013-09-05 13:00:00,58.53,58.6,58.52,58.52,63000.0,42.8699,42.9212,42.8626,42.8626,63000.0
2013-09-05 13:10:00,58.52,58.53,58.5,58.52,49500.0,42.8626,42.8699,42.8479,42.8626,49500.0
2013-09-05 13:20:00,58.51,58.53,58.45,58.47,69200.0,42.8553,42.8699,42.8113,42.826,69200.0
2013-09-05 13:30:00,58.47,58.49,58.42,58.44,77500.0,42.826,42.8406,42.7893,42.804,77500.0
2013-09-05 13:40:00,58.43,58.54,58.43,58.51,58200.0,42.7967,42.8772,42.7967,42.8553,58200.0
2013-09-05 13:50:00,58.52,58.52,58.42,58.43,63700.0,42.8626,42.8626,42.7893,42.7967,63700.0
2013-09-05 14:00:00,58.43,58.51,58.41,58.51,82600.0,42.7967,42.8553,42.782,42.8553,82600.0
2013-09-05 14:10:00,58.5,58.56,58.49,58.52,91600.0,42.8479,42.8919,42.8406,42.8626,91600.0
2013-09-05 14:20:00,58.53,58.57,58.52,58.53,54700.0,42.8699,42.8992,42.8626,42.8699,54700.0
2013-09-05 14:30:00,58.53,58.57,58.53,58.57,81500.0,42.8699,42.8992,42.8699,42.8992,81500.0
2013-09-05 14:40:00,58.56,58.61,58.54,58.54,78700.0,42.8919,42.9285,42.8772,42.8772,78700.0
2013-09-05 14:50:00,58.54,58.56,58.53,58.56,98300.0,42.8772,42.8919,42.8699,42.8919,98300.0
2013-09-05 15:00:00,58.56,58.61,58.53,58.54,89900.0,42.8919,42.9285,42.8699,42.8772,89900.0
2013-09-05 15:10:00,58.54,58.56,58.51,58.55,113800.0,42.8772,42.8919,42.8553,42.8846,113800.0
2013-09-05 15:20:00,58.54,58.55,58.5,58.51,103300.0,42.8772,42.8846,42.8479,42.8553,103300.0
2013-09-05 15:30:00,58.51,58.51,58.44,58.48,147400.0,42.8553,42.8553,42.804,42.8333,147400.0
2013-09-05 15:40:00,58.49,58.55,58.48,58.52,195600.0,42.8406,42.8846,42.8333,42.8626,195600.0
2013-09-05 15:50:00,58.52,58.55,58.44,58.45,447200.0,42.8626,42.8846,42.804,42.8113,447200.0
2013-09-06 09:30:00,58.59,58.68,58.34,58.43,198600.0,42.9139,42.9798,42.7307,42.7967,198600.0
2013-09-06 09:40:00,58.43,58.43,58.03,58.22,132800.0,42.7967,42.7967,42.5037,42.6428,132800.0
2013-09-06 09:50:00,58.23,58.3,58.15,58.16,139500.0,42.6502,42.7014,42.5916,42.5989,139500.0
2013-09-06 10:00:00,58.16,58.19,57.95,58.19,141700.0,42.5989,42.6209,42.4451,42.6209,141700.0
2013-09-06 10:10:00,58.19,58.47,58.18,58.46,111100.0,42.6209,42.826,42.6135,42.8186,111100.0
2013-09-06 10:20:00,58.45,58.61,58.44,58.54,164100.0,42.8113,42.9285,42.804,42.8772,164100.0
2013-09-06 10:30:00,58.54,58.59,58.49,58.49,111100.0,42.8772,42.9139,42.8406,42.8406,111100.0
2013-09-06 10:40:00,58.5,58.78,58.5,58.75,124100.0,42.8479,43.053,42.8479,43.031,124100.0
2013-09-06 10:50:00,58.76,58.9,58.73,58.88,102400.0,43.0384,43.1409,43.0164,43.1263,102400.0
2013-09-06 11:00:00,58.88,58.94,58.77,58.77,176700.0,43.1263,43.1702,43.0457,43.0457,176700.0
2013-09-06 11:10:00,58.77,58.86,58.75,58.76,98200.0,43.0457,43.1116,43.031,43.0384,98200.0
2013-09-06 11:20:00,58.76,58.8,58.74,58.8,104600.0,43.0384,43.0677,43.0237,43.0677,104600.0
2013-09-06 11:30:00,58.8,58.91,58.8,58.88,81100.0,43.0677,43.1482,43.0677,43.1263,81100.0
2013-09-06 11:40:00,58.88,58.9,58.84,58.84,81900.0,43.1263,43.1409,43.097,43.097,81900.0
2013-09-06 11:50:00,58.83,58.89,58.8,58.87,54900.0,43.0896,43.1336,43.0677,43.1189,54900.0
2013-09-06 12:00:00,58.88,58.9,58.83,58.85,62600.0,43.1263,43.1409,43.0896,43.1043,62600.0
2013-09-06 12:10:00,58.86,58.94,58.86,58.92,89700.0,43.1116,43.1702,43.1116,43.1556,89700.0
2013-09-06 12:20:00,58.93,58.95,58.89,58.92,73600.0,43.1629,43.1775,43.1336,43.1556,73600.0
2013-09-06 12:30:00,58.93,58.93,58.82,58.82,70900.0,43.1629,43.1629,43.0823,43.0823,70900.0
2013-09-06 12:40:00,58.81,58.84,58.78,58.8,56100.0,43.075,43.097,43.053,43.0677,56100.0
2013-09-06 12:50:00,58.8,58.86,58.79,58.83,62500.0,43.0677,43.1116,43.0603,43.0896,62500.0
2013-09-06 13:00:00,58.84,58.88,58.81,58.87,55800.0,43.097,43.1263,43.075,43.1189,55800.0
2013-09-06 13:10:00,58.87,58.92,58.84,58.91,97800.0,43.1189,43.1556,43.097,43.1482,97800.0
2013-09-06 13:20:00,58.91,58.91,58.86,58.87,45300.0,43.1482,43.1482,43.1116,43.1189,45300.0
2013-09-06 13:30:00,58.86,58.93,58.85,58.89,53400.0,43.1116,43.1629,43.1043,43.1336,53400.0
2013-09-06 13:40:00,58.89,58.98,58.87,58.95,109700.0,43.1336,43.1995,43.1189,43.1775,109700.0
2013-09-06 13:50:00,58.95,59.0,58.94,58.99,97400.0,43.1775,43.2142,43.1702,43.2068,97400.0
2013-09-06 14:00:00,58.99,59.03,58.96,58.96,94500.0,43.2068,43.2361,43.1849,43.1849,94500.0
2013-09-06 14:10:00,58.96,58.97,58.9,58.9,52200.0,43.1849,43.1922,43.1409,43.1409,52200.0
2013-09-06 14:20:00,58.9,58.96,58.9,58.95,92900.0,43.1409,43.1849,43.1409,43.1775,92900.0
2013-09-06 14:30:00,58.94,58.94,58.87,58.89,103600.0,43.1702,43.1702,43.1189,43.1336,103600.0
2013-09-06 14:40:00,58.89,58.9,58.87,58.88,82200.0,43.1336,43.1409,43.1189,43.1263,82200.0
2013-09-06 14:50:00,58.88,58.9,58.81,58.83,92400.0,43.1263,43.1409,43.075,43.0896,92400.0
2013-09-06 15:00:00,58.83,58.83,58.69,58.74,109500.0,43.0896,43.0896,42.9871,43.0237,109500.0
2013-09-06 15:10:00,58.74,58.74,58.64,58.72,119400.0,43.0237,43.0237,42.9505,43.0091,119400.0
2013-09-06 15:20:00,58.72,58.81,58.72,58.8,107100.0,43.0091,43.075,43.0091,43.0677,107100.0
2013-09-06 15:30:00,58.79,58.8,58.65,58.72,143400.0,43.0603,43.0677,42.9578,43.0091,143400.0
2013-09-06 15:40:00,58.72,58.77,58.64,58.65,200000.0,43.0091,43.0457,42.9505,42.9578,200000.0
2013-09-06 15:50:00,58.65,58.68,58.6,58.63,426200.0,42.9578,42.9798,42.9212,42.9431,426200.0
2013-09-09 09:30:00,58.73,58.88,58.59,58.6,98700.0,43.0164,43.1263,42.9139,42.9212,98700.0
2013-09-09 09:40:00,58.6,58.67,58.48,58.59,131800.0,42.9212,42.9724,42.8333,42.9139,131800.0
2013-09-09 09:50:00,58.59,58.72,58.59,58.67,124600.0,42.9139,43.0091,42.9139,42.9724,124600.0
2013-09-09 10:00:00,58.67,58.79,58.65,58.67,107700.0,42.9724,43.0603,42.9578,42.9724,107700.0
2013-09-09 10:10:00,58.68,58.71,58.66,58.7,99700.0,42.9798,43.0017,42.9651,42.9944,99700.0
2013-09-09 10:20:00,58.69,58.7,58.6,58.6,93800.0,42.9871,42.9944,42.9212,42.9212,93800.0
2013-09-09 10:30:00,58.6,58.65,58.47,58.48,149400.0,42.9212,42.9578,42.826,42.8333,149400.0
2013-09-09 10:40:00,58.48,58.65,58.48,58.64,85800.0,42.8333,42.9578,42.8333,42.9505,85800.0
2013-09-09 10:50:00,58.64,58.65,58.55,58.55,114200.0,42.9505,42.9578,42.8846,42.8846,114200.0
2013-09-09 11:00:00,58.56,58.57,58.43,58.51,119200.0,42.8919,42.8992,42.7967,42.8553,119200.0
2013-09-09 11:10:00,58.52,58.53,58.39,58.42,78000.0,42.8626,42.8699,42.7674,42.7893,78000.0
2013-09-09 11:20:00,58.43,58.47,58.34,58.4,101300.0,42.7967,42.826,42.7307,42.7747,101300.0
2013-09-09 11:30:00,58.4,58.63,58.4,58.62,94400.0,42.7747,42.9431,42.7747,42.9358,94400.0
2013-09-09 11:40:00,58.63,58.69,58.58,58.6,67600.0,42.9431,42.9871,42.9065,42.9212,67600.0
2013-09-09 11:50:00,58.6,58.62,58.57,58.62,66900.0,42.9212,42.9358,42.8992,42.9358,66900.0
2013-09-09 12:00:00,58.63,58.67,58.57,58.66,64100.0,42.9431,42.9724,42.8992,42.9651,64100.0
2013-09-09 12:10:00,58.66,58.7,58.65,58.68,74000.0,42.9651,42.9944,42.9578,42.9798,74000.0
2013-09-09 12:20:00,58.68,58.68,58.61,58.66,84400.0,42.9798,42.9798,42.9285,42.9651,84400.0
2013-09-09 12:30:00,58.66,58.67,58.59,58.65,43500.0,42.9651,42.9724,42.9139,42.9578,43500.0
2013-09-09 12:40:00,58.65,58.69,58.59,58.6,50700.0,42.9578,42.9871,42.9139,42.9212,50700.0
2013-09-09 12:50:00,58.59,58.61,58.56,58.6,45800.0,42.9139,42.9285,42.8919,42.9212,45800.0
2013-09-09 13:00:00,58.6,58.64,58.55,58.6,69900.0,42.9212,42.9505,42.8846,42.9212,69900.0
2013-09-09 13:10:00,58.6,58.62,58.53,58.56,63400.0,42.9212,42.9358,42.8699,42.8919,63400.0
2013-09-09 13:20:00,58.56,58.59,58.54,58.56,23800.0,42.8919,42.9139,42.8772,42.8919,23800.0
2013-09-09 13:30:00,58.55,58.65,58.55,58.65,41400.0,42.8846,42.9578,42.8846,42.9578,41400.0
2013-09-09 13:40:00,58.65,58.75,58.64,58.69,48300.0,42.9578,43.031,42.9505,42.9871,48300.0
2013-09-09 13:50:00,58.7,58.75,58.68,58.74,66100.0,42.9944,43.031,42.9798,43.0237,66100.0
2013-09-09 14:00:00,58.75,58.83,58.74,58.75,103200.0,43.031,43.0896,43.0237,43.031,103200.0
2013-09-09 14:10:00,58.74,58.77,58.68,58.75,144800.0,43.0237,43.0457,42.9798,43.031,144800.0
2013-09-09 14:20:00,58.74,58.77,58.69,58.69,56900.0,43.0237,43.0457,42.9871,42.9871,56900.0
2013-09-09 14:30:00,58.69,58.72,58.62,58.65,97100.0,42.9871,43.0091,42.9358,42.9578,97100.0
2013-09-09 14:40:00,58.64,58.64,58.58,58.6,97900.0,42.9505,42.9505,42.9065,42.9212,97900.0
2013-09-09 14:50:00,58.61,58.69,58.6,58.66,88400.0,42.9285,42.9871,42.9212,42.9651,88400.0
2013-09-09 15:00:00,58.67,58.71,58.64,58.66,120800.0,42.9724,43.0017,42.9505,42.9651,120800.0
2013-09-09 15:10:00,58.65,58.7,58.6,58.67,117300.0,42.9578,42.9944,42.9212,42.9724,117300.0
2013-09-09 15:20:00,58.67,58.71,58.64,58.71,114400.0,42.9724,43.0017,42.9505,43.0017,114400.0
2013-09-09 15:30:00,58.71,58.75,58.71,58.74,138700.0,43.0017,43.031,43.0017,43.0237,138700.0
2013-09-09 15:40:00,58.73,58.86,58.72,58.86,245800.0,43.0164,43.1116,43.0091,43.1116,245800.0
2013-09-09 15:50:00,58.86,58.86,58.75,58.76,306400.0,43.1116,43.1116,43.031,43.0384,306400.0
2013-09-10 09:30:00,59.11,59.4,59.09,59.16,179500.0,43.2947,43.5071,43.2801,43.3313,179500.0
2013-09-10 09:40:00,59.17,59.3,59.11,59.14,120700.0,43.3387,43.4339,43.2947,43.3167,120700.0
2013-09-10 09:50:00,59.13,59.14,59.0,59.1,112300.0,43.3094,43.3167,43.2142,43.2874,112300.0
2013-09-10 10:00:00,59.1,59.13,59.04,59.04,102800.0,43.2874,43.3094,43.2435,43.2435,102800.0
2013-09-10 10:10:00,59.04,59.15,59.02,59.02,141300.0,43.2435,43.324,43.2288,43.2288,141300.0
2013-09-10 10:20:00,59.03,59.15,58.99,59.11,174400.0,43.2361,43.324,43.2068,43.2947,174400.0
2013-09-10 10:30:00,59.12,59.18,58.93,58.95,113400.0,43.302,43.346,43.1629,43.1775,113400.0
2013-09-10 10:40:00,58.95,59.0,58.86,58.87,144100.0,43.1775,43.2142,43.1116,43.1189,144100.0
2013-09-10 10:50:00,58.87,59.08,58.86,59.07,92600.0,43.1189,43.2727,43.1116,43.2654,92600.0
2013-09-10 11:00:00,59.07,59.15,59.04,59.15,78700.0,43.2654,43.324,43.2435,43.324,78700.0
2013-09-10 11:10:00,59.16,59.2,59.12,59.2,84000.0,43.3313,43.3606,43.302,43.3606,84000.0
2013-09-10 11:20:00,59.21,59.28,59.19,59.22,88400.0,43.368,43.4192,43.3533,43.3753,88400.0
2013-09-10 11:30:00,59.22,59.22,59.14,59.16,86200.0,43.3753,43.3753,43.3167,43.3313,86200.0
2013-09-10 11:40:00,59.15,59.19,59.04,59.1,68100.0,43.324,43.3533,43.2435,43.2874,68100.0
2013-09-10 11:50:00,59.11,59.27,59.1,59.26,72800.0,43.2947,43.4119,43.2874,43.4046,72800.0
2013-09-10 12:00:00,59.28,59.4,59.27,59.35,60300.0,43.4192,43.5071,43.4119,43.4705,60300.0
2013-09-10 12:10:00,59.35,59.36,59.23,59.27,70300.0,43.4705,43.4778,43.3826,43.4119,70300.0
2013-09-10 12:20:00,59.27,59.31,59.25,59.28,61000.0,43.4119,43.4412,43.3973,43.4192,61000.0
2013-09-10 12:30:00,59.27,59.31,59.26,59.29,48500.0,43.4119,43.4412,43.4046,43.4266,48500.0
2013-09-10 12:40:00,59.29,59.29,59.1,59.1,72600.0,43.4266,43.4266,43.2874,43.2874,72600.0
2013-09-10 12:50:00,59.1,59.21,59.07,59.14,128400.0,43.2874,43.368,43.2654,43.3167,128400.0
2013-09-10 13:00:00,59.14,59.25,59.13,59.24,61900.0,43.3167,43.3973,43.3094,43.3899,61900.0
2013-09-10 13:10:00,59.24,59.31,59.23,59.3,58300.0,43.3899,43.4412,43.3826,43.4339,58300.0
2013-09-10 13:20:00,59.29,59.35,59.27,59.33,59000.0,43.4266,43.4705,43.4119,43.4559,59000.0
2013-09-10 13:30:00,59.33,59.35,59.25,59.25,54300.0,43.4559,43.4705,43.3973,43.3973,54300.0
2013-09-10 13:40:00,59.25,59.31,59.24,59.3,43400.0,43.3973,43.4412,43.3899,43.4339,43400.0
2013-09-10 13:50:00,59.3,59.33,59.25,59.29,68200.0,43.4339,43.4559,43.3973,43.4266,68200.0
2013-09-10 14:00:00,59.3,59.33,59.28,59.28,84800.0,43.4339,43.4559,43.4192,43.4192,84800.0
2013-09-10 14:10:00,59.28,59.33,59.23,59.33,87400.0,43.4192,43.4559,43.3826,43.4559,87400.0
2013-09-10 14:20:00,59.33,59.39,59.32,59.38,84900.0,43.4559,43.4998,43.4485,43.4925,84900.0
2013-09-10 14:30:00,59.37,59.39,59.29,59.3,60500.0,43.4852,43.4998,43.4266,43.4339,60500.0
2013-09-10 14:40:00,59.29,59.33,59.28,59.31,60400.0,43.4266,43.4559,43.4192,43.4412,60400.0
2013-09-10 14:50:00,59.31,59.37,59.29,59.33,87400.0,43.4412,43.4852,43.4266,43.4559,87400.0
2013-09-10 15:00:00,59.33,59.35,59.27,59.27,80700.0,43.4559,43.4705,43.4119,43.4119,80700.0
2013-09-10 15:10:00,59.27,59.3,59.25,59.29,106600.0,43.4119,43.4339,43.3973,43.4266,106600.0
2013-09-10 15:20:00,59.3,59.34,59.26,59.28,112900.0,43.4339,43.4632,43.4046,43.4192,112900.0
2013-09-10 15:30:00,59.28,59.3,59.23,59.25,164500.0,43.4192,43.4339,43.3826,43.3973,164500.0
2013-09-10 15:40:00,59.25,59.34,59.22,59.24,369800.0,43.3973,43.4632,43.3753,43.3899,369800.0
2013-09-10 15:50:00,59.24,59.26,59.16,59.23,521000.0,43.3899,43.4046,43.3313,43.3826,521000.0
2013-09-11 09:30:00,59.15,59.4,59.15,59.39,138200.0,43.324,43.5071,43.324,43.4998,138200.0
2013-09-11 09:40:00,59.36,59.43,59.36,59.37,113300.0,43.4778,43.5291,43.4778,43.4852,113300.0
2013-09-11 09:50:00,59.36,59.39,59.33,59.37,136500.0,43.4778,43.4998,43.4559,43.4852,136500.0
2013-09-11 10:00:00,59.37,59.57,59.35,59.56,86700.0,43.4852,43.6316,43.4705,43.6243,86700.0
2013-09-11 10:10:00,59.56,59.63,59.52,59.58,79000.0,43.6243,43.6756,43.595,43.639,79000.0
2013-09-11 10:20:00,59.58,59.69,59.51,59.51,180700.0,43.639,43.7195,43.5877,43.5877,180700.0
2013-09-11 10:30:00,59.52,59.67,59.5,59.66,113100.0,43.595,43.7049,43.5804,43.6976,113100.0
2013-09-11 10:40:00,59.66,59.75,59.6,59.66,101400.0,43.6976,43.7635,43.6536,43.6976,101400.0
2013-09-11 10:50:00,59.66,59.66,59.5,59.61,141700.0,43.6976,43.6976,43.5804,43.6609,141700.0
2013-09-11 11:00:00,59.62,59.72,59.62,59.69,86000.0,43.6683,43.7415,43.6683,43.7195,86000.0
2013-09-11 11:10:00,59.68,59.72,59.65,59.68,64600.0,43.7122,43.7415,43.6902,43.7122,64600.0
2013-09-11 11:20:00,59.68,59.69,59.64,59.69,46800.0,43.7122,43.7195,43.6829,43.7195,46800.0
2013-09-11 11:30:00,59.7,59.82,59.68,59.79,74800.0,43.7269,43.8148,43.7122,43.7928,74800.0
2013-09-11 11:40:00,59.78,59.79,59.76,59.76,59600.0,43.7855,43.7928,43.7708,43.7708,59600.0
2013-09-11 11:50:00,59.76,59.77,59.7,59.71,58500.0,43.7708,43.7781,43.7269,43.7342,58500.0
2013-09-11 12:00:00,59.7,59.71,59.61,59.69,62900.0,43.7269,43.7342,43.6609,43.7195,62900.0
2013-09-11 12:10:00,59.7,59.78,59.68,59.78,71100.0,43.7269,43.7855,43.7122,43.7855,71100.0
2013-09-11 12:20:00,59.78,59.79,59.73,59.79,41800.0,43.7855,43.7928,43.7488,43.7928,41800.0
2013-09-11 12:30:00,59.8,59.81,59.68,59.71,56500.0,43.8001,43.8074,43.7122,43.7342,56500.0
2013-09-11 12:40:00,59.7,59.77,59.69,59.76,53900.0,43.7269,43.7781,43.7195,43.7708,53900.0
2013-09-11 12:50:00,59.75,59.78,59.72,59.76,38100.0,43.7635,43.7855,43.7415,43.7708,38100.0
2013-09-11 13:00:00,59.77,59.78,59.67,59.67,49600.0,43.7781,43.7855,43.7049,43.7049,49600.0
2013-09-11 13:10:00,59.67,59.69,59.65,59.67,71100.0,43.7049,43.7195,43.6902,43.7049,71100.0
2013-09-11 13:20:00,59.68,59.7,59.61,59.67,60800.0,43.7122,43.7269,43.6609,43.7049,60800.0
2013-09-11 13:30:00,59.67,59.77,59.66,59.73,51500.0,43.7049,43.7781,43.6976,43.7488,51500.0
2013-09-11 13:40:00,59.73,59.77,59.69,59.7,43100.0,43.7488,43.7781,43.7195,43.7269,43100.0
2013-09-11 13:50:00,59.72,59.73,59.69,59.7,48900.0,43.7415,43.7488,43.7195,43.7269,48900.0
2013-09-11 14:00:00,59.7,59.72,59.67,59.68,146800.0,43.7269,43.7415,43.7049,43.7122,146800.0
2013-09-11 14:10:00,59.67,59.67,59.58,59.58,122300.0,43.7049,43.7049,43.639,43.639,122300.0
2013-09-11 14:20:00,59.58,59.6,59.54,59.54,88800.0,43.639,43.6536,43.6097,43.6097,88800.0
2013-09-11 14:30:00,59.55,59.55,59.47,59.49,128700.0,43.617,43.617,43.5584,43.573,128700.0
2013-09-11 14:40:00,59.49,59.5,59.45,59.45,73000.0,43.573,43.5804,43.5438,43.5438,73000.0
2013-09-11 14:50:00,59.45,59.45,59.32,59.42,107400.0,43.5438,43.5438,43.4485,43.5218,107400.0
2013-09-11 15:00:00,59.43,59.52,59.39,59.5,152500.0,43.5291,43.595,43.4998,43.5804,152500.0
2013-09-11 15:10:00,59.51,59.56,59.42,59.43,119800.0,43.5877,43.6243,43.5218,43.5291,119800.0
2013-09-11 15:20:00,59.43,59.46,59.4,59.42,164000.0,43.5291,43.5511,43.5071,43.5218,164000.0
2013-09-11 15:30:00,59.42,59.52,59.36,59.52,162600.0,43.5218,43.595,43.4778,43.595,162600.0
2013-09-11 15:40:00,59.52,59.6,59.51,59.58,191000.0,43.595,43.6536,43.5877,43.639,191000.0
2013-09-11 15:50:00,59.58,59.6,59.55,59.6,286800.0,43.639,43.6536,43.617,43.6536,286800.0
2013-09-12 09:30:00,59.72,59.88,59.66,59.8,148300.0,43.7415,43.8587,43.6976,43.8001,148300.0
2013-09-12 09:40:00,59.8,59.92,59.76,59.88,130200.0,43.8001,43.888,43.7708,43.8587,130200.0
2013-09-12 09:50:00,59.87,60.0,59.87,59.97,97300.0,43.8514,43.9466,43.8514,43.9246,97300.0
2013-09-12 10:00:00,59.96,60.0,59.9,59.94,163800.0,43.9173,43.9466,43.8734,43.9026,163800.0
2013-09-12 10:10:00,59.94,59.98,59.9,59.91,92900.0,43.9026,43.9319,43.8734,43.8807,92900.0
2013-09-12 10:20:00,59.91,59.96,59.88,59.95,183800.0,43.8807,43.9173,43.8587,43.91,183800.0
2013-09-12 10:30:00,59.95,59.96,59.92,59.95,106900.0,43.91,43.9173,43.888,43.91,106900.0
2013-09-12 10:40:00,59.96,59.99,59.9,59.95,73700.0,43.9173,43.9393,43.8734,43.91,73700.0
2013-09-12 10:50:00,59.94,59.98,59.93,59.97,83800.0,43.9026,43.9319,43.8953,43.9246,83800.0
2013-09-12 11:00:00,59.97,60.0,59.93,59.93,83100.0,43.9246,43.9466,43.8953,43.8953,83100.0
2013-09-12 11:10:00,59.94,59.94,59.79,59.8,101500.0,43.9026,43.9026,43.7928,43.8001,101500.0
2013-09-12 11:20:00,59.8,59.91,59.79,59.9,77800.0,43.8001,43.8807,43.7928,43.8734,77800.0
2013-09-12 11:30:00,59.89,59.9,59.78,59.8,63200.0,43.866,43.8734,43.7855,43.8001,63200.0
2013-09-12 11:40:00,59.79,59.86,59.79,59.86,86200.0,43.7928,43.8441,43.7928,43.8441,86200.0
2013-09-12 11:50:00,59.85,59.85,59.77,59.8,123100.0,43.8367,43.8367,43.7781,43.8001,123100.0
2013-09-12 12:00:00,59.8,59.8,59.7,59.7,90500.0,43.8001,43.8001,43.7269,43.7269,90500.0
2013-09-12 12:10:00,59.71,59.74,59.65,59.74,110600.0,43.7342,43.7562,43.6902,43.7562,110600.0
2013-09-12 12:20:00,59.73,59.74,59.65,59.72,66000.0,43.7488,43.7562,43.6902,43.7415,66000.0
2013-09-12 12:30:00,59.73,59.76,59.67,59.76,32700.0,43.7488,43.7708,43.7049,43.7708,32700.0
2013-09-12 12:40:00,59.76,59.77,59.75,59.75,51400.0,43.7708,43.7781,43.7635,43.7635,51400.0
2013-09-12 12:50:00,59.75,59.79,59.72,59.78,44600.0,43.7635,43.7928,43.7415,43.7855,44600.0
2013-09-12 13:00:00,59.79,59.82,59.78,59.81,45200.0,43.7928,43.8148,43.7855,43.8074,45200.0
2013-09-12 13:10:00,59.8,59.84,59.78,59.82,87000.0,43.8001,43.8294,43.7855,43.8148,87000.0
2013-09-12 13:20:00,59.81,59.84,59.78,59.79,113500.0,43.8074,43.8294,43.7855,43.7928,113500.0
2013-09-12 13:30:00,59.78,59.79,59.74,59.76,48800.0,43.7855,43.7928,43.7562,43.7708,48800.0
2013-09-12 13:40:00,59.77,59.82,59.76,59.77,97500.0,43.7781,43.8148,43.7708,43.7781,97500.0
2013-09-12 13:50:00,59.78,59.83,59.78,59.81,57000.0,43.7855,43.8221,43.7855,43.8074,57000.0
2013-09-12 14:00:00,59.81,59.82,59.78,59.81,73900.0,43.8074,43.8148,43.7855,43.8074,73900.0
2013-09-12 14:10:00,59.81,59.82,59.75,59.75,82900.0,43.8074,43.8148,43.7635,43.7635,82900.0
2013-09-12 14:20:00,59.75,59.8,59.74,59.78,108700.0,43.7635,43.8001,43.7562,43.7855,108700.0
2013-09-12 14:30:00,59.78,59.79,59.72,59.73,65300.0,43.7855,43.7928,43.7415,43.7488,65300.0
2013-09-12 14:40:00,59.74,59.8,59.73,59.78,60000.0,43.7562,43.8001,43.7488,43.7855,60000.0
2013-09-12 14:50:00,59.78,59.82,59.77,59.82,91800.0,43.7855,43.8148,43.7781,43.8148,91800.0
2013-09-12 15:00:00,59.83,59.83,59.73,59.75,132000.0,43.8221,43.8221,43.7488,43.7635,132000.0
2013-09-12 15:10:00,59.76,59.76,59.66,59.69,82100.0,43.7708,43.7708,43.6976,43.7195,82100.0
2013-09-12 15:20:00,59.68,59.69,59.64,59.66,173100.0,43.7122,43.7195,43.6829,43.6976,173100.0
2013-09-12 15:30:00,59.66,59.69,59.63,59.64,181400.0,43.6976,43.7195,43.6756,43.6829,181400.0
2013-09-12 15:40:00,59.65,59.66,59.53,59.54,286600.0,43.6902,43.6976,43.6023,43.6097,286600.0
2013-09-12 15:50:00,59.54,59.55,59.47,59.52,488700.0,43.6097,43.617,43.5584,43.595,488700.0
2013-09-13 09:30:00,59.61,59.85,59.54,59.76,177900.0,43.6609,43.8367,43.6097,43.7708,177900.0
2013-09-13 09:40:00,59.77,59.85,59.74,59.76,114800.0,43.7781,43.8367,43.7562,43.7708,114800.0
2013-09-13 09:50:00,59.77,59.88,59.75,59.82,73800.0,43.7781,43.8587,43.7635,43.8148,73800.0
2013-09-13 10:00:00,59.84,59.87,59.74,59.75,97400.0,43.8294,43.8514,43.7562,43.7635,97400.0
2013-09-13 10:10:00,59.75,59.76,59.67,59.73,82000.0,43.7635,43.7708,43.7049,43.7488,82000.0
2013-09-13 10:20:00,59.74,59.77,59.68,59.73,79900.0,43.7562,43.7781,43.7122,43.7488,79900.0
2013-09-13 10:30:00,59.72,59.8,59.72,59.79,147500.0,43.7415,43.8001,43.7415,43.7928,147500.0
2013-09-13 10:40:00,59.8,59.96,59.8,59.96,67000.0,43.8001,43.9173,43.8001,43.9173,67000.0
2013-09-13 10:50:00,59.95,60.03,59.95,59.96,202900.0,43.91,43.9686,43.91,43.9173,202900.0
2013-09-13 11:00:00,59.96,59.98,59.86,59.86,50700.0,43.9173,43.9319,43.8441,43.8441,50700.0
2013-09-13 11:10:00,59.87,59.92,59.86,59.91,62500.0,43.8514,43.888,43.8441,43.8807,62500.0
2013-09-13 11:20:00,59.91,59.95,59.89,59.91,87700.0,43.8807,43.91,43.866,43.8807,87700.0
2013-09-13 11:30:00,59.92,59.97,59.92,59.94,47000.0,43.888,43.9246,43.888,43.9026,47000.0
2013-09-13 11:40:00,59.95,59.95,59.84,59.85,103500.0,43.91,43.91,43.8294,43.8367,103500.0
2013-09-13 11:50:00,59.85,59.87,59.8,59.8,58800.0,43.8367,43.8514,43.8001,43.8001,58800.0
2013-09-13 12:00:00,59.8,59.82,59.73,59.73,52700.0,43.8001,43.8148,43.7488,43.7488,52700.0
2013-09-13 12:10:00,59.73,59.74,59.63,59.66,84800.0,43.7488,43.7562,43.6756,43.6976,84800.0
2013-09-13 12:20:00,59.66,59.74,59.66,59.68,60800.0,43.6976,43.7562,43.6976,43.7122,60800.0
2013-09-13 12:30:00,59.69,59.69,59.58,59.59,57500.0,43.7195,43.7195,43.639,43.6463,57500.0
2013-09-13 12:40:00,59.59,59.61,59.58,59.59,47600.0,43.6463,43.6609,43.639,43.6463,47600.0
2013-09-13 12:50:00,59.59,59.63,59.58,59.59,47500.0,43.6463,43.6756,43.639,43.6463,47500.0
2013-09-13 13:00:00,59.59,59.63,59.59,59.62,52700.0,43.6463,43.6756,43.6463,43.6683,52700.0
2013-09-13 13:10:00,59.62,59.68,59.59,59.68,41200.0,43.6683,43.7122,43.6463,43.7122,41200.0
2013-09-13 13:20:00,59.68,59.71,59.67,59.7,57200.0,43.7122,43.7342,43.7049,43.7269,57200.0
2013-09-13 13:30:00,59.69,59.73,59.69,59.71,52000.0,43.7195,43.7488,43.7195,43.7342,52000.0
2013-09-13 13:40:00,59.71,59.75,59.71,59.74,42100.0,43.7342,43.7635,43.7342,43.7562,42100.0
2013-09-13 13:50:00,59.75,59.81,59.74,59.74,63100.0,43.7635,43.8074,43.7562,43.7562,63100.0
2013-09-13 14:00:00,59.74,59.82,59.73,59.77,62100.0,43.7562,43.8148,43.7488,43.7781,62100.0
2013-09-13 14:10:00,59.78,59.78,59.7,59.73,48800.0,43.7855,43.7855,43.7269,43.7488,48800.0
2013-09-13 14:20:00,59.72,59.78,59.72,59.77,44300.0,43.7415,43.7855,43.7415,43.7781,44300.0
2013-09-13 14:30:00,59.76,59.77,59.72,59.75,83500.0,43.7708,43.7781,43.7415,43.7635,83500.0
2013-09-13 14:40:00,59.74,59.75,59.7,59.75,81700.0,43.7562,43.7635,43.7269,43.7635,81700.0
2013-09-13 14:50:00,59.75,59.77,59.73,59.76,89500.0,43.7635,43.7781,43.7488,43.7708,89500.0
2013-09-13 15:00:00,59.76,59.82,59.75,59.78,63400.0,43.7708,43.8148,43.7635,43.7855,63400.0
2013-09-13 15:10:00,59.78,59.88,59.77,59.85,99700.0,43.7855,43.8587,43.7781,43.8367,99700.0
2013-09-13 15:20:00,59.84,59.88,59.81,59.81,84000.0,43.8294,43.8587,43.8074,43.8074,84000.0
2013-09-13 15:30:00,59.81,59.84,59.77,59.83,96300.0,43.8074,43.8294,43.7781,43.8221,96300.0
2013-09-13 15:40:00,59.83,59.84,59.77,59.8,132000.0,43.8221,43.8294,43.7781,43.8001,132000.0
2013-09-13 15:50:00,59.8,59.9,59.77,59.9,245500.0,43.8001,43.8734,43.7781,43.8734,245500.0
2013-09-16 09:30:00,60.39,60.77,60.39,60.75,188800.0,44.2322,44.5106,44.2322,44.4959,188800.0
2013-09-16 09:40:00,60.74,60.89,60.69,60.75,179400.0,44.4886,44.5985,44.452,44.4959,179400.0
2013-09-16 09:50:00,60.75,60.79,60.67,60.7,146700.0,44.4959,44.5252,44.4373,44.4593,146700.0
2013-09-16 10:00:00,60.7,60.92,60.7,60.9,205200.0,44.4593,44.6204,44.4593,44.6058,205200.0
2013-09-16 10:10:00,60.89,60.94,60.8,60.94,116900.0,44.5985,44.6351,44.5326,44.6351,116900.0
2013-09-16 10:20:00,60.95,61.09,60.94,61.05,187400.0,44.6424,44.745,44.6351,44.7157,187400.0
2013-09-16 10:30:00,61.05,61.12,61.0,61.07,135500.0,44.7157,44.7669,44.679,44.7303,135500.0
2013-09-16 10:40:00,61.07,61.12,61.01,61.09,119500.0,44.7303,44.7669,44.6864,44.745,119500.0
2013-09-16 10:50:00,61.09,61.17,60.96,60.96,157000.0,44.745,44.8036,44.6497,44.6497,157000.0
2013-09-16 11:00:00,60.96,60.97,60.9,60.94,83200.0,44.6497,44.6571,44.6058,44.6351,83200.0
2013-09-16 11:10:00,60.94,61.03,60.94,61.01,120000.0,44.6351,44.701,44.6351,44.6864,120000.0
2013-09-16 11:20:00,61.0,61.09,60.99,61.08,103200.0,44.679,44.745,44.6717,44.7376,103200.0
2013-09-16 11:30:00,61.08,61.08,61.01,61.04,180900.0,44.7376,44.7376,44.6864,44.7083,180900.0
2013-09-16 11:40:00,61.04,61.08,61.02,61.06,96900.0,44.7083,44.7376,44.6937,44.723,96900.0
2013-09-16 11:50:00,61.07,61.08,61.04,61.07,118900.0,44.7303,44.7376,44.7083,44.7303,118900.0
2013-09-16 12:00:00,61.06,61.11,61.04,61.1,99600.0,44.723,44.7596,44.7083,44.7523,99600.0
2013-09-16 12:10:00,61.1,61.15,61.08,61.14,92500.0,44.7523,44.7889,44.7376,44.7816,92500.0
2013-09-16 12:20:00,61.14,61.15,61.09,61.11,76100.0,44.7816,44.7889,44.745,44.7596,76100.0
2013-09-16 12:30:00,61.1,61.1,61.02,61.04,96300.0,44.7523,44.7523,44.6937,44.7083,96300.0
2013-09-16 12:40:00,61.04,61.04,61.01,61.02,64100.0,44.7083,44.7083,44.6864,44.6937,64100.0
2013-09-16 12:50:00,61.03,61.04,60.95,60.95,93700.0,44.701,44.7083,44.6424,44.6424,93700.0
2013-09-16 13:00:00,60.95,61.01,60.93,60.95,93900.0,44.6424,44.6864,44.6278,44.6424,93900.0
2013-09-16 13:10:00,60.94,60.98,60.92,60.96,63900.0,44.6351,44.6644,44.6204,44.6497,63900.0
2013-09-16 13:20:00,60.96,60.99,60.9,60.98,59500.0,44.6497,44.6717,44.6058,44.6644,59500.0
2013-09-16 13:30:00,60.98,61.01,60.93,61.0,84800.0,44.6644,44.6864,44.6278,44.679,84800.0
2013-09-16 13:40:00,60.99,60.99,60.82,60.9,126600.0,44.6717,44.6717,44.5472,44.6058,126600.0
2013-09-16 13:50:00,60.89,60.98,60.89,60.94,94900.0,44.5985,44.6644,44.5985,44.6351,94900.0
2013-09-16 14:00:00,60.95,60.98,60.9,60.92,82600.0,44.6424,44.6644,44.6058,44.6204,82600.0
2013-09-16 14:10:00,60.92,61.0,60.9,60.99,79300.0,44.6204,44.679,44.6058,44.6717,79300.0
2013-09-16 14:20:00,60.99,61.0,60.93,60.93,85600.0,44.6717,44.679,44.6278,44.6278,85600.0
2013-09-16 14:30:00,60.93,60.95,60.82,60.82,106100.0,44.6278,44.6424,44.5472,44.5472,106100.0
2013-09-16 14:40:00,60.82,60.89,60.78,60.88,104200.0,44.5472,44.5985,44.5179,44.5911,104200.0
2013-09-16 14:50:00,60.88,60.94,60.87,60.89,99500.0,44.5911,44.6351,44.5838,44.5985,99500.0
2013-09-16 15:00:00,60.88,60.98,60.87,60.97,129700.0,44.5911,44.6644,44.5838,44.6571,129700.0
2013-09-16 15:10:00,60.98,61.0,60.92,60.93,118000.0,44.6644,44.679,44.6204,44.6278,118000.0
2013-09-16 15:20:00,60.94,60.99,60.92,60.93,139100.0,44.6351,44.6717,44.6204,44.6278,139100.0
2013-09-16 15:30:00,60.93,60.98,60.9,60.91,183400.0,44.6278,44.6644,44.6058,44.6131,183400.0
2013-09-16 15:40:00,60.92,60.95,60.85,60.94,277400.0,44.6204,44.6424,44.5692,44.6351,277400.0
2013-09-16 15:50:00,60.94,60.98,60.92,60.96,413600.0,44.6351,44.6644,44.6204,44.6497,413600.0
2013-09-17 09:30:00,60.92,61.01,60.77,60.85,188700.0,44.6204,44.6864,44.5106,44.5692,188700.0
2013-09-17 09:40:00,60.85,60.92,60.77,60.78,159100.0,44.5692,44.6204,44.5106,44.5179,159100.0
2013-09-17 09:50:00,60.8,60.87,60.78,60.87,123200.0,44.5326,44.5838,44.5179,44.5838,123200.0
2013-09-17 10:00:00,60.87,60.99,60.83,60.98,123100.0,44.5838,44.6717,44.5545,44.6644,123100.0
2013-09-17 10:10:00,60.98,61.0,60.93,60.95,98000.0,44.6644,44.679,44.6278,44.6424,98000.0
2013-09-17 10:20:00,60.95,60.96,60.88,60.88,68500.0,44.6424,44.6497,44.5911,44.5911,68500.0
2013-09-17 10:30:00,60.89,60.92,60.84,60.84,143900.0,44.5985,44.6204,44.5618,44.5618,143900.0
2013-09-17 10:40:00,60.84,60.85,60.7,60.73,94400.0,44.5618,44.5692,44.4593,44.4813,94400.0
2013-09-17 10:50:00,60.73,60.83,60.71,60.8,91200.0,44.4813,44.5545,44.4666,44.5326,91200.0
2013-09-17 11:00:00,60.8,60.93,60.8,60.88,80100.0,44.5326,44.6278,44.5326,44.5911,80100.0
2013-09-17 11:10:00,60.88,60.89,60.78,60.81,63800.0,44.5911,44.5985,44.5179,44.5399,63800.0
2013-09-17 11:20:00,60.82,60.9,60.79,60.9,69500.0,44.5472,44.6058,44.5252,44.6058,69500.0
2013-09-17 11:30:00,60.9,60.93,60.87,60.88,68400.0,44.6058,44.6278,44.5838,44.5911,68400.0
2013-09-17 11:40:00,60.88,60.95,60.85,60.91,99700.0,44.5911,44.6424,44.5692,44.6131,99700.0
2013-09-17 11:50:00,60.92,60.98,60.89,60.98,56100.0,44.6204,44.6644,44.5985,44.6644,56100.0
2013-09-17 12:00:00,60.98,60.98,60.92,60.96,50800.0,44.6644,44.6644,44.6204,44.6497,50800.0
2013-09-17 12:10:00,60.96,60.99,60.93,60.99,50200.0,44.6497,44.6717,44.6278,44.6717,50200.0
2013-09-17 12:20:00,60.98,61.0,60.91,60.92,46700.0,44.6644,44.679,44.6131,44.6204,46700.0
2013-09-17 12:30:00,60.91,60.92,60.88,60.91,52500.0,44.6131,44.6204,44.5911,44.6131,52500.0
2013-09-17 12:40:00,60.91,60.96,60.91,60.93,52000.0,44.6131,44.6497,44.6131,44.6278,52000.0
2013-09-17 12:50:00,60.93,60.97,60.92,60.95,54800.0,44.6278,44.6571,44.6204,44.6424,54800.0
2013-09-17 13:00:00,60.96,60.99,60.94,60.98,76900.0,44.6497,44.6717,44.6351,44.6644,76900.0
2013-09-17 13:10:00,60.98,60.99,60.94,60.95,45300.0,44.6644,44.6717,44.6351,44.6424,45300.0
2013-09-17 13:20:00,60.95,60.99,60.94,60.95,45100.0,44.6424,44.6717,44.6351,44.6424,45100.0
2013-09-17 13:30:00,60.95,60.96,60.93,60.93,40300.0,44.6424,44.6497,44.6278,44.6278,40300.0
2013-09-17 13:40:00,60.93,60.95,60.87,60.87,64300.0,44.6278,44.6424,44.5838,44.5838,64300.0
2013-09-17 13:50:00,60.87,60.92,60.84,60.87,80800.0,44.5838,44.6204,44.5618,44.5838,80800.0
2013-09-17 14:00:00,60.88,60.94,60.86,60.87,67800.0,44.5911,44.6351,44.5765,44.5838,67800.0
2013-09-17 14:10:00,60.86,60.88,60.82,60.82,62400.0,44.5765,44.5911,44.5472,44.5472,62400.0
2013-09-17 14:20:00,60.83,60.88,60.82,60.84,90700.0,44.5545,44.5911,44.5472,44.5618,90700.0
2013-09-17 14:30:00,60.84,60.86,60.83,60.86,60800.0,44.5618,44.5765,44.5545,44.5765,60800.0
2013-09-17 14:40:00,60.85,60.9,60.84,60.89,78300.0,44.5692,44.6058,44.5618,44.5985,78300.0
2013-09-17 14:50:00,60.89,60.94,60.89,60.94,84800.0,44.5985,44.6351,44.5985,44.6351,84800.0
2013-09-17 15:00:00,60.93,60.95,60.82,60.86,150300.0,44.6278,44.6424,44.5472,44.5765,150300.0
2013-09-17 15:10:00,60.86,60.91,60.85,60.87,106100.0,44.5765,44.6131,44.5692,44.5838,106100.0
2013-09-17 15:20:00,60.87,60.97,60.86,60.95,217200.0,44.5838,44.6571,44.5765,44.6424,217200.0
2013-09-17 15:30:00,60.94,60.96,60.85,60.9,174900.0,44.6351,44.6497,44.5692,44.6058,174900.0
2013-09-17 15:40:00,60.9,61.08,60.89,61.05,310800.0,44.6058,44.7376,44.5985,44.7157,310800.0
2013-09-17 15:50:00,61.05,61.06,60.96,61.02,512900.0,44.7157,44.723,44.6497,44.6937,512900.0
2013-09-18 09:30:00,60.96,61.2,60.9,61.16,224600.0,44.6497,44.8255,44.6058,44.7962,224600.0
2013-09-18 09:40:00,61.17,61.29,61.16,61.25,252900.0,44.8036,44.8914,44.7962,44.8621,252900.0
2013-09-18 09:50:00,61.24,61.33,61.19,61.25,272900.0,44.8548,44.9207,44.8182,44.8621,272900.0
2013-09-18 10:00:00,61.24,61.31,61.24,61.24,218900.0,44.8548,44.9061,44.8548,44.8548,218900.0
2013-09-18 10:10:00,61.24,61.26,61.21,61.25,125400.0,44.8548,44.8695,44.8329,44.8621,125400.0
2013-09-18 10:20:00,61.24,61.26,61.08,61.11,140700.0,44.8548,44.8695,44.7376,44.7596,140700.0
2013-09-18 10:30:00,61.11,61.15,61.07,61.08,110500.0,44.7596,44.7889,44.7303,44.7376,110500.0
2013-09-18 10:40:00,61.08,61.1,60.97,60.97,135200.0,44.7376,44.7523,44.6571,44.6571,135200.0
2013-09-18 10:50:00,60.98,61.05,60.96,61.04,152700.0,44.6644,44.7157,44.6497,44.7083,152700.0
2013-09-18 11:00:00,61.04,61.1,61.02,61.03,101200.0,44.7083,44.7523,44.6937,44.701,101200.0
2013-09-18 11:10:00,61.02,61.02,60.94,60.95,99600.0,44.6937,44.6937,44.6351,44.6424,99600.0
2013-09-18 11:20:00,60.95,60.96,60.8,60.8,163500.0,44.6424,44.6497,44.5326,44.5326,163500.0
2013-09-18 11:30:00,60.8,60.81,60.65,60.73,166000.0,44.5326,44.5399,44.4227,44.4813,166000.0
2013-09-18 11:40:00,60.74,60.8,60.72,60.73,242600.0,44.4886,44.5326,44.474,44.4813,242600.0
2013-09-18 11:50:00,60.73,60.74,60.55,60.55,146400.0,44.4813,44.4886,44.3494,44.3494,146400.0
2013-09-18 12:00:00,60.55,60.56,60.22,60.28,355600.0,44.3494,44.3568,44.1077,44.1517,355600.0
2013-09-18 12:10:00,60.28,60.31,59.65,59.67,659400.0,44.1517,44.1737,43.6902,43.7049,659400.0
2013-09-18 12:20:00,59.68,59.9,59.53,59.87,449100.0,43.7122,43.8734,43.6023,43.8514,449100.0
2013-09-18 12:30:00,59.87,60.18,59.78,60.15,359300.0,43.8514,44.0784,43.7855,44.0565,359300.0
2013-09-18 12:40:00,60.15,60.36,60.06,60.35,177300.0,44.0565,44.2103,43.9905,44.203,177300.0
2013-09-18 12:50:00,60.34,60.46,60.33,60.43,143500.0,44.1956,44.2835,44.1883,44.2615,143500.0
2013-09-18 13:00:00,60.44,60.45,60.33,60.38,97800.0,44.2689,44.2762,44.1883,44.2249,97800.0
2013-09-18 13:10:00,60.38,60.43,60.37,60.39,71000.0,44.2249,44.2615,44.2176,44.2322,71000.0
2013-09-18 13:20:00,60.39,60.39,60.25,60.31,107200.0,44.2322,44.2322,44.1297,44.1737,107200.0
2013-09-18 13:30:00,60.31,60.31,60.13,60.14,119100.0,44.1737,44.1737,44.0418,44.0491,119100.0
2013-09-18 13:40:00,60.14,60.18,60.02,60.04,171500.0,44.0491,44.0784,43.9612,43.9759,171500.0
2013-09-18 13:50:00,60.05,60.07,59.85,59.9,177000.0,43.9832,43.9979,43.8367,43.8734,177000.0
2013-09-18 14:00:00,59.91,60.37,59.88,60.1,836300.0,43.8807,44.2176,43.8587,44.0198,836300.0
2013-09-18 14:10:00,60.12,60.3,60.11,60.29,507300.0,44.0345,44.1663,44.0272,44.159,507300.0
2013-09-18 14:20:00,60.29,60.67,60.28,60.63,500600.0,44.159,44.4373,44.1517,44.408,500600.0
2013-09-18 14:30:00,60.64,60.68,60.55,60.63,210700.0,44.4154,44.4447,44.3494,44.408,210700.0
2013-09-18 14:40:00,60.63,60.7,60.56,60.69,210700.0,44.408,44.4593,44.3568,44.452,210700.0
2013-09-18 14:50:00,60.69,60.89,60.67,60.89,147800.0,44.452,44.5985,44.4373,44.5985,147800.0
2013-09-18 15:00:00,60.89,60.92,60.82,60.89,181200.0,44.5985,44.6204,44.5472,44.5985,181200.0
2013-09-18 15:10:00,60.89,60.93,60.77,60.79,223100.0,44.5985,44.6278,44.5106,44.5252,223100.0
2013-09-18 15:20:00,60.78,60.78,60.61,60.61,347800.0,44.5179,44.5179,44.3934,44.3934,347800.0
2013-09-18 15:30:00,60.61,60.74,60.61,60.69,353600.0,44.3934,44.4886,44.3934,44.452,353600.0
2013-09-18 15:40:00,60.69,60.7,60.6,60.61,287500.0,44.452,44.4593,44.3861,44.3934,287500.0
2013-09-18 15:50:00,60.61,60.64,60.49,60.54,685100.0,44.3934,44.4154,44.3055,44.3421,685100.0
2013-09-19 09:30:00,60.52,60.61,60.24,60.51,329700.0,44.3275,44.3934,44.1224,44.3201,329700.0
2013-09-19 09:40:00,60.5,60.51,60.39,60.39,212100.0,44.3128,44.3201,44.2322,44.2322,212100.0
2013-09-19 09:50:00,60.4,60.52,60.23,60.48,150000.0,44.2396,44.3275,44.1151,44.2982,150000.0
2013-09-19 10:00:00,60.48,60.5,60.24,60.24,228100.0,44.2982,44.3128,44.1224,44.1224,228100.0
2013-09-19 10:10:00,60.23,60.26,60.07,60.2,183900.0,44.1151,44.137,43.9979,44.0931,183900.0
2013-09-19 10:20:00,60.19,60.19,59.96,60.0,234300.0,44.0858,44.0858,43.9173,43.9466,234300.0
2013-09-19 10:30:00,60.0,60.02,59.95,60.01,154100.0,43.9466,43.9612,43.91,43.9539,154100.0
2013-09-19 10:40:00,60.01,60.06,59.99,60.04,144800.0,43.9539,43.9905,43.9393,43.9759,144800.0
2013-09-19 10:50:00,60.04,60.09,60.02,60.08,125600.0,43.9759,44.0125,43.9612,44.0052,125600.0
2013-09-19 11:00:00,60.08,60.17,60.07,60.12,256900.0,44.0052,44.0711,43.9979,44.0345,256900.0
2013-09-19 11:10:00,60.12,60.26,60.09,60.24,144200.0,44.0345,44.137,44.0125,44.1224,144200.0
2013-09-19 11:20:00,60.24,60.3,60.22,60.28,117400.0,44.1224,44.1663,44.1077,44.1517,117400.0
2013-09-19 11:30:00,60.29,60.31,60.18,60.19,138800.0,44.159,44.1737,44.0784,44.0858,138800.0
2013-09-19 11:40:00,60.19,60.19,60.08,60.16,112100.0,44.0858,44.0858,44.0052,44.0638,112100.0
2013-09-19 11:50:00,60.16,60.17,60.1,60.14,109200.0,44.0638,44.0711,44.0198,44.0491,109200.0
2013-09-19 12:00:00,60.14,60.19,60.12,60.17,140400.0,44.0491,44.0858,44.0345,44.0711,140400.0
2013-09-19 12:10:00,60.18,60.18,60.12,60.15,70200.0,44.0784,44.0784,44.0345,44.0565,70200.0
2013-09-19 12:20:00,60.14,60.17,60.12,60.17,84200.0,44.0491,44.0711,44.0345,44.0711,84200.0
2013-09-19 12:30:00,60.16,60.18,60.14,60.16,69000.0,44.0638,44.0784,44.0491,44.0638,69000.0
2013-09-19 12:40:00,60.16,60.2,60.15,60.19,57800.0,44.0638,44.0931,44.0565,44.0858,57800.0
2013-09-19 12:50:00,60.19,60.2,60.12,60.12,57300.0,44.0858,44.0931,44.0345,44.0345,57300.0
2013-09-19 13:00:00,60.13,60.16,60.06,60.08,95600.0,44.0418,44.0638,43.9905,44.0052,95600.0
2013-09-19 13:10:00,60.08,60.1,60.04,60.04,116100.0,44.0052,44.0198,43.9759,43.9759,116100.0
2013-09-19 13:20:00,60.04,60.05,60.01,60.03,109700.0,43.9759,43.9832,43.9539,43.9686,109700.0
2013-09-19 13:30:00,60.04,60.12,60.03,60.1,110700.0,43.9759,44.0345,43.9686,44.0198,110700.0
2013-09-19 13:40:00,60.1,60.12,60.09,60.1,61400.0,44.0198,44.0345,44.0125,44.0198,61400.0
2013-09-19 13:50:00,60.1,60.12,60.0,60.01,97600.0,44.0198,44.0345,43.9466,43.9539,97600.0
2013-09-19 14:00:00,60.01,60.07,60.0,60.06,145500.0,43.9539,43.9979,43.9466,43.9905,145500.0
2013-09-19 14:10:00,60.05,60.19,60.05,60.19,91200.0,43.9832,44.0858,43.9832,44.0858,91200.0
2013-09-19 14:20:00,60.19,60.19,60.03,60.03,136800.0,44.0858,44.0858,43.9686,43.9686,136800.0
2013-09-19 14:30:00,60.04,60.06,60.0,60.04,152900.0,43.9759,43.9905,43.9466,43.9759,152900.0
2013-09-19 14:40:00,60.04,60.04,59.87,59.87,179600.0,43.9759,43.9759,43.8514,43.8514,179600.0
2013-09-19 14:50:00,59.87,59.91,59.83,59.83,216300.0,43.8514,43.8807,43.8221,43.8221,216300.0
2013-09-19 15:00:00,59.83,59.98,59.83,59.89,176700.0,43.8221,43.9319,43.8221,43.866,176700.0
2013-09-19 15:10:00,59.88,59.95,59.86,59.88,281500.0,43.8587,43.91,43.8441,43.8587,281500.0
2013-09-19 15:20:00,59.88,59.91,59.83,59.84,153400.0,43.8587,43.8807,43.8221,43.8294,153400.0
2013-09-19 15:30:00,59.84,59.85,59.67,59.8,375800.0,43.8294,43.8367,43.7049,43.8001,375800.0
2013-09-19 15:40:00,59.8,59.85,59.75,59.81,389300.0,43.8001,43.8367,43.7635,43.8074,389300.0
2013-09-19 15:50:00,59.81,59.89,59.77,59.79,779100.0,43.8074,43.866,43.7781,43.7928,779100.0
2013-09-20 09:30:00,59.64,59.72,59.35,59.47,1395900.0,43.6829,43.7415,43.4705,43.5584,1395900.0
2013-09-20 09:40:00,59.47,59.54,59.39,59.44,175000.0,43.5584,43.6097,43.4998,43.5364,175000.0
2013-09-20 09:50:00,59.43,59.62,59.41,59.49,141900.0,43.5291,43.6683,43.5145,43.573,141900.0
2013-09-20 10:00:00,59.49,59.55,59.35,59.36,150100.0,43.573,43.617,43.4705,43.4778,150100.0
2013-09-20 10:10:00,59.37,59.37,59.27,59.29,212100.0,43.4852,43.4852,43.4119,43.4266,212100.0
2013-09-20 10:20:00,59.28,59.35,59.16,59.17,187400.0,43.4192,43.4705,43.3313,43.3387,187400.0
2013-09-20 10:30:00,59.17,59.17,59.07,59.1,189200.0,43.3387,43.3387,43.2654,43.2874,189200.0
2013-09-20 10:40:00,59.09,59.12,58.98,59.11,188000.0,43.2801,43.302,43.1995,43.2947,188000.0
2013-09-20 10:50:00,59.11,59.12,58.96,58.97,253400.0,43.2947,43.302,43.1849,43.1922,253400.0
2013-09-20 11:00:00,58.97,59.01,58.92,58.98,105100.0,43.1922,43.2215,43.1556,43.1995,105100.0
2013-09-20 11:10:00,58.98,58.98,58.9,58.91,146500.0,43.1995,43.1995,43.1409,43.1482,146500.0
2013-09-20 11:20:00,58.92,58.93,58.77,58.93,201300.0,43.1556,43.1629,43.0457,43.1629,201300.0
2013-09-20 11:30:00,58.93,58.96,58.77,58.77,277300.0,43.1629,43.1849,43.0457,43.0457,277300.0
2013-09-20 11:40:00,58.78,58.85,58.78,58.82,89300.0,43.053,43.1043,43.053,43.0823,89300.0
2013-09-20 11:50:00,58.82,58.85,58.75,58.77,99800.0,43.0823,43.1043,43.031,43.0457,99800.0
2013-09-20 12:00:00,58.77,58.8,58.73,58.76,174800.0,43.0457,43.0677,43.0164,43.0384,174800.0
2013-09-20 12:10:00,58.76,58.78,58.67,58.68,171500.0,43.0384,43.053,42.9724,42.9798,171500.0
2013-09-20 12:20:00,58.68,58.71,58.58,58.61,210500.0,42.9798,43.0017,42.9065,42.9285,210500.0
2013-09-20 12:30:00,58.62,58.65,58.57,58.61,116300.0,42.9358,42.9578,42.8992,42.9285,116300.0
2013-09-20 12:40:00,58.62,58.63,58.55,58.57,151400.0,42.9358,42.9431,42.8846,42.8992,151400.0
2013-09-20 12:50:00,58.57,58.58,58.48,58.5,206700.0,42.8992,42.9065,42.8333,42.8479,206700.0
2013-09-20 13:00:00,58.5,58.51,58.48,58.51,88000.0,42.8479,42.8553,42.8333,42.8553,88000.0
2013-09-20 13:10:00,58.5,58.51,58.43,58.48,104100.0,42.8479,42.8553,42.7967,42.8333,104100.0
2013-09-20 13:20:00,58.48,58.5,58.36,58.44,170400.0,42.8333,42.8479,42.7454,42.804,170400.0
2013-09-20 13:30:00,58.44,58.47,58.38,58.44,92300.0,42.804,42.826,42.76,42.804,92300.0
2013-09-20 13:40:00,58.45,58.45,58.29,58.39,141000.0,42.8113,42.8113,42.6941,42.7674,141000.0
2013-09-20 13:50:00,58.39,58.49,58.39,58.39,102700.0,42.7674,42.8406,42.7674,42.7674,102700.0
2013-09-20 14:00:00,58.39,58.5,58.35,58.45,100100.0,42.7674,42.8479,42.7381,42.8113,100100.0
2013-09-20 14:10:00,58.46,58.5,58.45,58.49,62600.0,42.8186,42.8479,42.8113,42.8406,62600.0
2013-09-20 14:20:00,58.49,58.6,58.48,58.6,273300.0,42.8406,42.9212,42.8333,42.9212,273300.0
2013-09-20 14:30:00,58.6,58.61,58.53,58.55,228500.0,42.9212,42.9285,42.8699,42.8846,228500.0
2013-09-20 14:40:00,58.55,58.58,58.53,58.58,107200.0,42.8846,42.9065,42.8699,42.9065,107200.0
2013-09-20 14:50:00,58.57,58.58,58.5,58.52,130000.0,42.8992,42.9065,42.8479,42.8626,130000.0
2013-09-20 15:00:00,58.51,58.59,58.51,58.56,128200.0,42.8553,42.9139,42.8553,42.8919,128200.0
2013-09-20 15:10:00,58.57,58.58,58.51,58.54,118000.0,42.8992,42.9065,42.8553,42.8772,118000.0
2013-09-20 15:20:00,58.54,58.57,58.43,58.43,144700.0,42.8772,42.8992,42.7967,42.7967,144700.0
2013-09-20 15:30:00,58.44,58.56,58.42,58.52,194800.0,42.804,42.8919,42.7893,42.8626,194800.0
2013-09-20 15:40:00,58.52,58.63,58.51,58.57,307000.0,42.8626,42.9431,42.8553,42.8992,307000.0
2013-09-20 15:50:00,58.57,58.65,58.53,58.53,670600.0,42.8992,42.9578,42.8699,42.8699,670600.0
2013-09-23 09:30:00,58.35,58.4,58.17,58.25,321300.0,42.7381,42.7747,42.6062,42.6648,321300.0
2013-09-23 09:40:00,58.26,58.32,58.16,58.26,211300.0,42.6721,42.7161,42.5989,42.6721,211300.0
2013-09-23 09:50:00,58.26,58.31,58.15,58.2,390200.0,42.6721,42.7088,42.5916,42.6282,390200.0
2013-09-23 10:00:00,58.19,58.35,58.19,58.27,319700.0,42.6209,42.7381,42.6209,42.6795,319700.0
2013-09-23 10:10:00,58.27,58.33,58.26,58.32,197900.0,42.6795,42.7234,42.6721,42.7161,197900.0
2013-09-23 10:20:00,58.31,58.36,58.25,58.27,75600.0,42.7088,42.7454,42.6648,42.6795,75600.0
2013-09-23 10:30:00,58.26,58.32,58.22,58.28,156000.0,42.6721,42.7161,42.6428,42.6868,156000.0
2013-09-23 10:40:00,58.28,58.28,58.21,58.25,148600.0,42.6868,42.6868,42.6355,42.6648,148600.0
2013-09-23 10:50:00,58.24,58.26,58.13,58.14,81600.0,42.6575,42.6721,42.5769,42.5843,81600.0
2013-09-23 11:00:00,58.15,58.23,58.14,58.16,72000.0,42.5916,42.6502,42.5843,42.5989,72000.0
2013-09-23 11:10:00,58.16,58.18,58.11,58.14,93300.0,42.5989,42.6135,42.5623,42.5843,93300.0
2013-09-23 11:20:00,58.15,58.19,58.12,58.14,108800.0,42.5916,42.6209,42.5696,42.5843,108800.0
2013-09-23 11:30:00,58.15,58.19,58.09,58.17,197600.0,42.5916,42.6209,42.5476,42.6062,197600.0
2013-09-23 11:40:00,58.17,58.21,58.14,58.15,86000.0,42.6062,42.6355,42.5843,42.5916,86000.0
2013-09-23 11:50:00,58.15,58.21,58.11,58.18,155400.0,42.5916,42.6355,42.5623,42.6135,155400.0
2013-09-23 12:00:00,58.17,58.23,58.16,58.22,154200.0,42.6062,42.6502,42.5989,42.6428,154200.0
2013-09-23 12:10:00,58.22,58.26,58.18,58.23,110100.0,42.6428,42.6721,42.6135,42.6502,110100.0
2013-09-23 12:20:00,58.23,58.27,58.2,58.24,51900.0,42.6502,42.6795,42.6282,42.6575,51900.0
2013-09-23 12:30:00,58.24,58.26,58.18,58.23,159100.0,42.6575,42.6721,42.6135,42.6502,159100.0
2013-09-23 12:40:00,58.24,58.25,58.12,58.14,68800.0,42.6575,42.6648,42.5696,42.5843,68800.0
2013-09-23 12:50:00,58.14,58.2,58.03,58.04,177400.0,42.5843,42.6282,42.5037,42.511,177400.0
2013-09-23 13:00:00,58.05,58.12,58.04,58.06,93500.0,42.5183,42.5696,42.511,42.5257,93500.0
2013-09-23 13:10:00,58.06,58.09,57.88,57.93,168800.0,42.5257,42.5476,42.3938,42.4304,168800.0
2013-09-23 13:20:00,57.92,57.94,57.82,57.84,191800.0,42.4231,42.4378,42.3499,42.3645,191800.0
2013-09-23 13:30:00,57.83,57.95,57.81,57.94,83500.0,42.3572,42.4451,42.3425,42.4378,83500.0
2013-09-23 13:40:00,57.95,58.04,57.95,58.0,170700.0,42.4451,42.511,42.4451,42.4817,170700.0
2013-09-23 13:50:00,58.01,58.08,57.99,58.08,119000.0,42.489,42.5403,42.4744,42.5403,119000.0
2013-09-23 14:00:00,58.07,58.12,58.05,58.12,83700.0,42.533,42.5696,42.5183,42.5696,83700.0
2013-09-23 14:10:00,58.12,58.17,58.07,58.15,146600.0,42.5696,42.6062,42.533,42.5916,146600.0
2013-09-23 14:20:00,58.15,58.16,58.03,58.07,90300.0,42.5916,42.5989,42.5037,42.533,90300.0
2013-09-23 14:30:00,58.07,58.18,58.07,58.17,168500.0,42.533,42.6135,42.533,42.6062,168500.0
2013-09-23 14:40:00,58.18,58.23,58.17,58.22,109100.0,42.6135,42.6502,42.6062,42.6428,109100.0
2013-09-23 14:50:00,58.22,58.27,58.21,58.24,123500.0,42.6428,42.6795,42.6355,42.6575,123500.0
2013-09-23 15:00:00,58.24,58.25,58.15,58.19,93700.0,42.6575,42.6648,42.5916,42.6209,93700.0
2013-09-23 15:10:00,58.2,58.22,58.14,58.18,66600.0,42.6282,42.6428,42.5843,42.6135,66600.0
2013-09-23 15:20:00,58.18,58.2,58.11,58.12,138500.0,42.6135,42.6282,42.5623,42.5696,138500.0
2013-09-23 15:30:00,58.13,58.25,58.12,58.25,154500.0,42.5769,42.6648,42.5696,42.6648,154500.0
2013-09-23 15:40:00,58.24,58.27,58.21,58.22,229200.0,42.6575,42.6795,42.6355,42.6428,229200.0
2013-09-23 15:50:00,58.22,58.25,58.17,58.19,323500.0,42.6428,42.6648,42.6062,42.6209,323500.0
2013-09-24 09:30:00,58.25,58.35,57.85,58.2,196500.0,42.6648,42.7381,42.3718,42.6282,196500.0
2013-09-24 09:40:00,58.18,58.28,58.11,58.18,106500.0,42.6135,42.6868,42.5623,42.6135,106500.0
2013-09-24 09:50:00,58.18,58.27,58.11,58.16,107700.0,42.6135,42.6795,42.5623,42.5989,107700.0
2013-09-24 10:00:00,58.15,58.17,58.03,58.11,121100.0,42.5916,42.6062,42.5037,42.5623,121100.0
2013-09-24 10:10:00,58.11,58.2,58.06,58.13,154500.0,42.5623,42.6282,42.5257,42.5769,154500.0
2013-09-24 10:20:00,58.12,58.14,58.07,58.14,97300.0,42.5696,42.5843,42.533,42.5843,97300.0
2013-09-24 10:30:00,58.14,58.17,58.06,58.17,122200.0,42.5843,42.6062,42.5257,42.6062,122200.0
2013-09-24 10:40:00,58.17,58.17,58.1,58.13,85200.0,42.6062,42.6062,42.555,42.5769,85200.0
2013-09-24 10:50:00,58.13,58.2,58.1,58.15,93700.0,42.5769,42.6282,42.555,42.5916,93700.0
2013-09-24 11:00:00,58.15,58.17,58.13,58.16,69300.0,42.5916,42.6062,42.5769,42.5989,69300.0
2013-09-24 11:10:00,58.15,58.16,58.1,58.16,121400.0,42.5916,42.5989,42.555,42.5989,121400.0
2013-09-24 11:20:00,58.16,58.21,58.13,58.13,131400.0,42.5989,42.6355,42.5769,42.5769,131400.0
2013-09-24 11:30:00,58.14,58.2,58.14,58.17,88200.0,42.5843,42.6282,42.5843,42.6062,88200.0
2013-09-24 11:40:00,58.17,58.22,58.16,58.21,86800.0,42.6062,42.6428,42.5989,42.6355,86800.0
2013-09-24 11:50:00,58.2,58.23,58.18,58.23,100500.0,42.6282,42.6502,42.6135,42.6502,100500.0
2013-09-24 12:00:00,58.23,58.24,58.14,58.2,127700.0,42.6502,42.6575,42.5843,42.6282,127700.0
2013-09-24 12:10:00,58.2,58.23,58.2,58.22,76300.0,42.6282,42.6502,42.6282,42.6428,76300.0
2013-09-24 12:20:00,58.22,58.23,58.19,58.2,76400.0,42.6428,42.6502,42.6209,42.6282,76400.0
2013-09-24 12:30:00,58.19,58.25,58.18,58.22,171500.0,42.6209,42.6648,42.6135,42.6428,171500.0
2013-09-24 12:40:00,58.22,58.23,58.19,58.21,111500.0,42.6428,42.6502,42.6209,42.6355,111500.0
2013-09-24 12:50:00,58.21,58.21,58.18,58.2,65900.0,42.6355,42.6355,42.6135,42.6282,65900.0
2013-09-24 13:00:00,58.21,58.23,58.17,58.17,75300.0,42.6355,42.6502,42.6062,42.6062,75300.0
2013-09-24 13:10:00,58.18,58.2,58.14,58.19,140900.0,42.6135,42.6282,42.5843,42.6209,140900.0
2013-09-24 13:20:00,58.19,58.22,58.18,58.21,83300.0,42.6209,42.6428,42.6135,42.6355,83300.0
2013-09-24 13:30:00,58.21,58.25,58.19,58.25,121400.0,42.6355,42.6648,42.6209,42.6648,121400.0
2013-09-24 13:40:00,58.25,58.26,58.23,58.24,102600.0,42.6648,42.6721,42.6502,42.6575,102600.0
2013-09-24 13:50:00,58.23,58.23,58.19,58.19,65600.0,42.6502,42.6502,42.6209,42.6209,65600.0
2013-09-24 14:00:00,58.2,58.22,58.13,58.19,92900.0,42.6282,42.6428,42.5769,42.6209,92900.0
2013-09-24 14:10:00,58.18,58.2,58.14,58.19,74100.0,42.6135,42.6282,42.5843,42.6209,74100.0
2013-09-24 14:20:00,58.2,58.22,58.14,58.19,82400.0,42.6282,42.6428,42.5843,42.6209,82400.0
2013-09-24 14:30:00,58.18,58.2,58.13,58.17,80500.0,42.6135,42.6282,42.5769,42.6062,80500.0
2013-09-24 14:40:00,58.15,58.21,58.14,58.17,92700.0,42.5916,42.6355,42.5843,42.6062,92700.0
2013-09-24 14:50:00,58.17,58.18,58.08,58.09,89500.0,42.6062,42.6135,42.5403,42.5476,89500.0
2013-09-24 15:00:00,58.09,58.09,58.03,58.03,110700.0,42.5476,42.5476,42.5037,42.5037,110700.0
2013-09-24 15:10:00,58.03,58.07,58.01,58.03,255100.0,42.5037,42.533,42.489,42.5037,255100.0
2013-09-24 15:20:00,58.03,58.06,58.0,58.02,146700.0,42.5037,42.5257,42.4817,42.4964,146700.0
2013-09-24 15:30:00,58.03,58.06,58.0,58.0,146300.0,42.5037,42.5257,42.4817,42.4817,146300.0
2013-09-24 15:40:00,58.0,58.01,57.9,57.91,251800.0,42.4817,42.489,42.4085,42.4158,251800.0
2013-09-24 15:50:00,57.91,57.95,57.85,57.91,368600.0,42.4158,42.4451,42.3718,42.4158,368600.0
2013-09-25 09:30:00,57.96,58.25,57.92,58.23,183300.0,42.4524,42.6648,42.4231,42.6502,183300.0
2013-09-25 09:40:00,58.23,58.48,58.2,58.48,427100.0,42.6502,42.8333,42.6282,42.8333,427100.0
2013-09-25 09:50:00,58.49,58.62,58.43,58.48,196700.0,42.8406,42.9358,42.7967,42.8333,196700.0
2013-09-25 10:00:00,58.49,58.51,58.27,58.27,192500.0,42.8406,42.8553,42.6795,42.6795,192500.0
2013-09-25 10:10:00,58.28,58.3,58.12,58.15,137200.0,42.6868,42.7014,42.5696,42.5916,137200.0
2013-09-25 10:20:00,58.16,58.22,58.1,58.15,121500.0,42.5989,42.6428,42.555,42.5916,121500.0
2013-09-25 10:30:00,58.15,58.17,58.11,58.14,103600.0,42.5916,42.6062,42.5623,42.5843,103600.0
2013-09-25 10:40:00,58.15,58.17,58.08,58.08,109100.0,42.5916,42.6062,42.5403,42.5403,109100.0
2013-09-25 10:50:00,58.08,58.13,58.05,58.1,117800.0,42.5403,42.5769,42.5183,42.555,117800.0
2013-09-25 11:00:00,58.1,58.14,58.01,58.14,79800.0,42.555,42.5843,42.489,42.5843,79800.0
2013-09-25 11:10:00,58.14,58.32,58.13,58.28,102900.0,42.5843,42.7161,42.5769,42.6868,102900.0
2013-09-25 11:20:00,58.28,58.31,58.15,58.2,141600.0,42.6868,42.7088,42.5916,42.6282,141600.0
2013-09-25 11:30:00,58.19,58.21,58.18,58.19,46500.0,42.6209,42.6355,42.6135,42.6209,46500.0
2013-09-25 11:40:00,58.19,58.21,58.16,58.16,85900.0,42.6209,42.6355,42.5989,42.5989,85900.0
2013-09-25 11:50:00,58.16,58.24,58.16,58.16,46700.0,42.5989,42.6575,42.5989,42.5989,46700.0
2013-09-25 12:00:00,58.16,58.18,58.07,58.07,119000.0,42.5989,42.6135,42.533,42.533,119000.0
2013-09-25 12:10:00,58.07,58.09,58.0,58.03,91800.0,42.533,42.5476,42.4817,42.5037,91800.0
2013-09-25 12:20:00,58.02,58.03,57.88,57.93,105900.0,42.4964,42.5037,42.3938,42.4304,105900.0
2013-09-25 12:30:00,57.93,58.01,57.92,58.01,35600.0,42.4304,42.489,42.4231,42.489,35600.0
2013-09-25 12:40:00,58.01,58.02,57.93,58.01,49800.0,42.489,42.4964,42.4304,42.489,49800.0
2013-09-25 12:50:00,58.01,58.01,57.93,58.01,33400.0,42.489,42.489,42.4304,42.489,33400.0
2013-09-25 13:00:00,58.01,58.09,58.01,58.04,52800.0,42.489,42.5476,42.489,42.511,52800.0
2013-09-25 13:10:00,58.05,58.05,57.98,58.0,54200.0,42.5183,42.5183,42.4671,42.4817,54200.0
2013-09-25 13:20:00,57.99,58.0,57.95,57.96,51300.0,42.4744,42.4817,42.4451,42.4524,51300.0
2013-09-25 13:30:00,57.96,57.96,57.71,57.72,191200.0,42.4524,42.4524,42.2693,42.2766,191200.0
2013-09-25 13:40:00,57.72,57.78,57.65,57.76,81500.0,42.2766,42.3206,42.2254,42.3059,81500.0
2013-09-25 13:50:00,57.76,57.87,57.64,57.84,145800.0,42.3059,42.3865,42.218,42.3645,145800.0
2013-09-25 14:00:00,57.84,57.92,57.79,57.81,95800.0,42.3645,42.4231,42.3279,42.3425,95800.0
2013-09-25 14:10:00,57.82,57.95,57.81,57.9,75000.0,42.3499,42.4451,42.3425,42.4085,75000.0
2013-09-25 14:20:00,57.9,57.94,57.87,57.88,63800.0,42.4085,42.4378,42.3865,42.3938,63800.0
2013-09-25 14:30:00,57.87,57.91,57.8,57.87,84000.0,42.3865,42.4158,42.3352,42.3865,84000.0
2013-09-25 14:40:00,57.86,57.93,57.85,57.9,61100.0,42.3792,42.4304,42.3718,42.4085,61100.0
2013-09-25 14:50:00,57.91,57.93,57.82,57.83,63800.0,42.4158,42.4304,42.3499,42.3572,63800.0
2013-09-25 15:00:00,57.83,57.86,57.8,57.86,90400.0,42.3572,42.3792,42.3352,42.3792,90400.0
2013-09-25 15:10:00,57.86,57.96,57.86,57.9,110100.0,42.3792,42.4524,42.3792,42.4085,110100.0
2013-09-25 15:20:00,57.9,57.91,57.82,57.87,120300.0,42.4085,42.4158,42.3499,42.3865,120300.0
2013-09-25 15:30:00,57.87,57.91,57.85,57.85,128100.0,42.3865,42.4158,42.3718,42.3718,128100.0
2013-09-25 15:40:00,57.85,57.91,57.85,57.88,139200.0,42.3718,42.4158,42.3718,42.3938,139200.0
2013-09-25 15:50:00,57.88,57.88,57.77,57.78,314700.0,42.3938,42.3938,42.3132,42.3206,314700.0
2013-09-26 09:30:00,57.9,58.3,57.87,58.07,164600.0,42.4085,42.7014,42.3865,42.533,164600.0
2013-09-26 09:40:00,58.07,58.3,58.04,58.24,138300.0,42.533,42.7014,42.511,42.6575,138300.0
2013-09-26 09:50:00,58.23,58.26,58.18,58.26,133200.0,42.6502,42.6721,42.6135,42.6721,133200.0
2013-09-26 10:00:00,58.26,58.48,58.26,58.46,194000.0,42.6721,42.8333,42.6721,42.8186,194000.0
2013-09-26 10:10:00,58.45,58.69,58.42,58.65,231500.0,42.8113,42.9871,42.7893,42.9578,231500.0
2013-09-26 10:20:00,58.65,58.66,58.41,58.5,214100.0,42.9578,42.9651,42.782,42.8479,214100.0
2013-09-26 10:30:00,58.5,58.55,58.49,58.52,59500.0,42.8479,42.8846,42.8406,42.8626,59500.0
2013-09-26 10:40:00,58.52,58.54,58.27,58.35,125900.0,42.8626,42.8772,42.6795,42.7381,125900.0
2013-09-26 10:50:00,58.35,58.4,58.31,58.36,95800.0,42.7381,42.7747,42.7088,42.7454,95800.0
2013-09-26 11:00:00,58.35,58.37,58.18,58.22,190000.0,42.7381,42.7527,42.6135,42.6428,190000.0
2013-09-26 11:10:00,58.21,58.23,58.16,58.19,73700.0,42.6355,42.6502,42.5989,42.6209,73700.0
2013-09-26 11:20:00,58.18,58.22,58.1,58.14,53600.0,42.6135,42.6428,42.555,42.5843,53600.0
2013-09-26 11:30:00,58.13,58.21,58.12,58.19,53900.0,42.5769,42.6355,42.5696,42.6209,53900.0
2013-09-26 11:40:00,58.17,58.24,58.15,58.16,48000.0,42.6062,42.6575,42.5916,42.5989,48000.0
2013-09-26 11:50:00,58.16,58.18,58.11,58.12,35100.0,42.5989,42.6135,42.5623,42.5696,35100.0
2013-09-26 12:00:00,58.11,58.15,58.09,58.1,42200.0,42.5623,42.5916,42.5476,42.555,42200.0
2013-09-26 12:10:00,58.1,58.15,58.09,58.11,73800.0,42.555,42.5916,42.5476,42.5623,73800.0
2013-09-26 12:20:00,58.12,58.17,58.11,58.14,96000.0,42.5696,42.6062,42.5623,42.5843,96000.0
2013-09-26 12:30:00,58.14,58.19,58.11,58.12,68700.0,42.5843,42.6209,42.5623,42.5696,68700.0
2013-09-26 12:40:00,58.12,58.18,58.12,58.14,79700.0,42.5696,42.6135,42.5696,42.5843,79700.0
2013-09-26 12:50:00,58.15,58.15,58.12,58.14,69500.0,42.5916,42.5916,42.5696,42.5843,69500.0
2013-09-26 13:00:00,58.14,58.15,58.09,58.13,158500.0,42.5843,42.5916,42.5476,42.5769,158500.0
2013-09-26 13:10:00,58.14,58.24,58.14,58.19,116800.0,42.5843,42.6575,42.5843,42.6209,116800.0
2013-09-26 13:20:00,58.19,58.22,58.15,58.18,65600.0,42.6209,42.6428,42.5916,42.6135,65600.0
2013-09-26 13:30:00,58.18,58.21,58.12,58.13,94800.0,42.6135,42.6355,42.5696,42.5769,94800.0
2013-09-26 13:40:00,58.13,58.16,58.09,58.15,109800.0,42.5769,42.5989,42.5476,42.5916,109800.0
2013-09-26 13:50:00,58.15,58.2,58.12,58.15,41500.0,42.5916,42.6282,42.5696,42.5916,41500.0
2013-09-26 14:00:00,58.14,58.16,58.02,58.06,52800.0,42.5843,42.5989,42.4964,42.5257,52800.0
2013-09-26 14:10:00,58.07,58.1,58.03,58.06,59200.0,42.533,42.555,42.5037,42.5257,59200.0
2013-09-26 14:20:00,58.06,58.13,58.03,58.13,40200.0,42.5257,42.5769,42.5037,42.5769,40200.0
2013-09-26 14:30:00,58.12,58.12,58.06,58.09,130700.0,42.5696,42.5696,42.5257,42.5476,130700.0
2013-09-26 14:40:00,58.09,58.12,58.01,58.07,70100.0,42.5476,42.5696,42.489,42.533,70100.0
2013-09-26 14:50:00,58.08,58.15,58.06,58.11,70900.0,42.5403,42.5916,42.5257,42.5623,70900.0
2013-09-26 15:00:00,58.1,58.13,58.08,58.11,101800.0,42.555,42.5769,42.5403,42.5623,101800.0
2013-09-26 15:10:00,58.1,58.11,58.04,58.05,87600.0,42.555,42.5623,42.511,42.5183,87600.0
2013-09-26 15:20:00,58.05,58.07,57.97,57.98,179000.0,42.5183,42.533,42.4597,42.4671,179000.0
2013-09-26 15:30:00,57.98,58.06,57.97,58.05,141200.0,42.4671,42.5257,42.4597,42.5183,141200.0
2013-09-26 15:40:00,58.05,58.11,58.02,58.09,162700.0,42.5183,42.5623,42.4964,42.5476,162700.0
2013-09-26 15:50:00,58.09,58.2,58.07,58.18,514100.0,42.5476,42.6282,42.533,42.6135,514100.0
2013-09-27 09:30:00,58.14,58.14,57.85,57.9,115300.0,42.5843,42.5843,42.3718,42.4085,115300.0
2013-09-27 09:40:00,57.88,57.96,57.77,57.82,39200.0,42.3938,42.4524,42.3132,42.3499,39200.0
2013-09-27 09:50:00,57.81,57.87,57.75,57.78,33900.0,42.3425,42.3865,42.2986,42.3206,33900.0
2013-09-27 10:00:00,57.78,57.86,57.7,57.74,76500.0,42.3206,42.3792,42.262,42.2913,76500.0
2013-09-27 10:10:00,57.74,57.87,57.74,57.77,46400.0,42.2913,42.3865,42.2913,42.3132,46400.0
2013-09-27 10:20:00,57.77,57.8,57.69,57.8,78100.0,42.3132,42.3352,42.2547,42.3352,78100.0
2013-09-27 10:30:00,57.8,57.87,57.77,57.79,90600.0,42.3352,42.3865,42.3132,42.3279,90600.0
2013-09-27 10:40:00,57.8,57.83,57.68,57.72,197100.0,42.3352,42.3572,42.2473,42.2766,197100.0
2013-09-27 10:50:00,57.72,57.82,57.7,57.79,103600.0,42.2766,42.3499,42.262,42.3279,103600.0
2013-09-27 11:00:00,57.8,57.81,57.71,57.72,35500.0,42.3352,42.3425,42.2693,42.2766,35500.0
2013-09-27 11:10:00,57.72,57.78,57.72,57.73,58000.0,42.2766,42.3206,42.2766,42.2839,58000.0
2013-09-27 11:20:00,57.73,57.85,57.7,57.83,64700.0,42.2839,42.3718,42.262,42.3572,64700.0
2013-09-27 11:30:00,57.83,57.9,57.77,57.88,97000.0,42.3572,42.4085,42.3132,42.3938,97000.0
2013-09-27 11:40:00,57.88,57.9,57.81,57.86,95700.0,42.3938,42.4085,42.3425,42.3792,95700.0
2013-09-27 11:50:00,57.86,57.95,57.86,57.94,149100.0,42.3792,42.4451,42.3792,42.4378,149100.0
2013-09-27 12:00:00,57.93,57.98,57.87,57.93,142700.0,42.4304,42.4671,42.3865,42.4304,142700.0
2013-09-27 12:10:00,57.93,57.97,57.88,57.96,29400.0,42.4304,42.4597,42.3938,42.4524,29400.0
2013-09-27 12:20:00,57.96,57.98,57.94,57.95,30400.0,42.4524,42.4671,42.4378,42.4451,30400.0
2013-09-27 12:30:00,57.95,58.0,57.95,57.95,47900.0,42.4451,42.4817,42.4451,42.4451,47900.0
2013-09-27 12:40:00,57.95,57.96,57.88,57.89,66600.0,42.4451,42.4524,42.3938,42.4011,66600.0
2013-09-27 12:50:00,57.9,57.95,57.88,57.94,16500.0,42.4085,42.4451,42.3938,42.4378,16500.0
2013-09-27 13:00:00,57.94,57.95,57.92,57.93,28600.0,42.4378,42.4451,42.4231,42.4304,28600.0
2013-09-27 13:10:00,57.93,57.99,57.92,57.94,28700.0,42.4304,42.4744,42.4231,42.4378,28700.0
2013-09-27 13:20:00,57.95,57.95,57.89,57.9,32900.0,42.4451,42.4451,42.4011,42.4085,32900.0
2013-09-27 13:30:00,57.9,57.9,57.86,57.88,34400.0,42.4085,42.4085,42.3792,42.3938,34400.0
2013-09-27 13:40:00,57.89,57.9,57.86,57.88,31600.0,42.4011,42.4085,42.3792,42.3938,31600.0
2013-09-27 13:50:00,57.88,57.89,57.84,57.85,40800.0,42.3938,42.4011,42.3645,42.3718,40800.0
2013-09-27 14:00:00,57.85,57.88,57.79,57.79,40700.0,42.3718,42.3938,42.3279,42.3279,40700.0
2013-09-27 14:10:00,57.79,57.79,57.66,57.67,115800.0,42.3279,42.3279,42.2327,42.24,115800.0
2013-09-27 14:20:00,57.67,57.75,57.66,57.72,51900.0,42.24,42.2986,42.2327,42.2766,51900.0
2013-09-27 14:30:00,57.72,57.73,57.67,57.71,73300.0,42.2766,42.2839,42.24,42.2693,73300.0
2013-09-27 14:40:00,57.7,57.75,57.69,57.74,70600.0,42.262,42.2986,42.2547,42.2913,70600.0
2013-09-27 14:50:00,57.75,57.77,57.71,57.71,65400.0,42.2986,42.3132,42.2693,42.2693,65400.0
2013-09-27 15:00:00,57.72,57.78,57.72,57.76,61700.0,42.2766,42.3206,42.2766,42.3059,61700.0
2013-09-27 15:10:00,57.76,57.8,57.76,57.76,64700.0,42.3059,42.3352,42.3059,42.3059,64700.0
2013-09-27 15:20:00,57.77,57.79,57.73,57.76,99400.0,42.3132,42.3279,42.2839,42.3059,99400.0
2013-09-27 15:30:00,57.76,57.79,57.73,57.77,106700.0,42.3059,42.3279,42.2839,42.3132,106700.0
2013-09-27 15:40:00,57.77,57.83,57.73,57.73,148800.0,42.3132,42.3572,42.2839,42.2839,148800.0
2013-09-27 15:50:00,57.73,57.85,57.73,57.79,269500.0,42.2839,42.3718,42.2839,42.3279,269500.0
2013-09-30 09:30:00,57.47,57.65,57.36,57.46,198000.0,42.0935,42.2254,42.0129,42.0862,198000.0
2013-09-30 09:40:00,57.43,57.49,57.27,57.29,148800.0,42.0642,42.1082,41.947,41.9617,148800.0
2013-09-30 09:50:00,57.29,57.37,57.2,57.25,96200.0,41.9617,42.0203,41.8958,41.9324,96200.0
2013-09-30 10:00:00,57.26,57.35,57.26,57.32,81200.0,41.9397,42.0056,41.9397,41.9836,81200.0
2013-09-30 10:10:00,57.34,57.34,57.27,57.3,105000.0,41.9983,41.9983,41.947,41.969,105000.0
2013-09-30 10:20:00,57.3,57.34,57.28,57.29,122200.0,41.969,41.9983,41.9544,41.9617,122200.0
2013-09-30 10:30:00,57.29,57.4,57.28,57.31,201900.0,41.9617,42.0422,41.9544,41.9763,201900.0
2013-09-30 10:40:00,57.3,57.46,57.27,57.41,123300.0,41.969,42.0862,41.947,42.0496,123300.0
2013-09-30 10:50:00,57.41,57.49,57.38,57.48,63800.0,42.0496,42.1082,42.0276,42.1008,63800.0
2013-09-30 11:00:00,57.48,57.54,57.43,57.43,77700.0,42.1008,42.1448,42.0642,42.0642,77700.0
2013-09-30 11:10:00,57.44,57.47,57.37,57.43,104900.0,42.0715,42.0935,42.0203,42.0642,104900.0
2013-09-30 11:20:00,57.43,57.47,57.38,57.43,61400.0,42.0642,42.0935,42.0276,42.0642,61400.0
2013-09-30 11:30:00,57.43,57.49,57.39,57.45,72400.0,42.0642,42.1082,42.0349,42.0789,72400.0
2013-09-30 11:40:00,57.46,57.5,57.43,57.43,69700.0,42.0862,42.1155,42.0642,42.0642,69700.0
2013-09-30 11:50:00,57.43,57.47,57.39,57.44,36400.0,42.0642,42.0935,42.0349,42.0715,36400.0
2013-09-30 12:00:00,57.45,57.48,57.36,57.37,50900.0,42.0789,42.1008,42.0129,42.0203,50900.0
2013-09-30 12:10:00,57.36,57.38,57.29,57.36,64300.0,42.0129,42.0276,41.9617,42.0129,64300.0
2013-09-30 12:20:00,57.36,57.42,57.33,57.42,42200.0,42.0129,42.0569,41.991,42.0569,42200.0
2013-09-30 12:30:00,57.41,57.47,57.37,57.38,64500.0,42.0496,42.0935,42.0203,42.0276,64500.0
2013-09-30 12:40:00,57.38,57.47,57.37,57.41,35800.0,42.0276,42.0935,42.0203,42.0496,35800.0
2013-09-30 12:50:00,57.41,57.45,57.37,57.38,52600.0,42.0496,42.0789,42.0203,42.0276,52600.0
2013-09-30 13:00:00,57.39,57.46,57.39,57.43,96100.0,42.0349,42.0862,42.0349,42.0642,96100.0
2013-09-30 13:10:00,57.43,57.56,57.43,57.54,84400.0,42.0642,42.1594,42.0642,42.1448,84400.0
2013-09-30 13:20:00,57.54,57.54,57.4,57.43,96400.0,42.1448,42.1448,42.0422,42.0642,96400.0
2013-09-30 13:30:00,57.43,57.51,57.4,57.41,81900.0,42.0642,42.1228,42.0422,42.0496,81900.0
2013-09-30 13:40:00,57.43,57.47,57.41,57.41,45300.0,42.0642,42.0935,42.0496,42.0496,45300.0
2013-09-30 13:50:00,57.42,57.42,57.26,57.31,124600.0,42.0569,42.0569,41.9397,41.9763,124600.0
2013-09-30 14:00:00,57.3,57.35,57.26,57.34,98200.0,41.969,42.0056,41.9397,41.9983,98200.0
2013-09-30 14:10:00,57.35,57.37,57.27,57.3,107400.0,42.0056,42.0203,41.947,41.969,107400.0
2013-09-30 14:20:00,57.29,57.29,57.21,57.22,121700.0,41.9617,41.9617,41.9031,41.9104,121700.0
2013-09-30 14:30:00,57.22,57.29,57.21,57.25,196000.0,41.9104,41.9617,41.9031,41.9324,196000.0
2013-09-30 14:40:00,57.24,57.32,57.21,57.32,114500.0,41.9251,41.9836,41.9031,41.9836,114500.0
2013-09-30 14:50:00,57.31,57.31,57.23,57.26,204800.0,41.9763,41.9763,41.9177,41.9397,204800.0
2013-09-30 15:00:00,57.25,57.25,57.12,57.14,196200.0,41.9324,41.9324,41.8372,41.8518,196200.0
2013-09-30 15:10:00,57.14,57.14,56.97,57.03,339300.0,41.8518,41.8518,41.7273,41.7712,339300.0
2013-09-30 15:20:00,57.04,57.05,56.95,56.97,214300.0,41.7786,41.7859,41.7126,41.7273,214300.0
2013-09-30 15:30:00,56.97,56.98,56.77,56.78,492200.0,41.7273,41.7346,41.5808,41.5881,492200.0
2013-09-30 15:40:00,56.78,56.82,56.68,56.7,742100.0,41.5881,41.6174,41.5149,41.5295,742100.0
2013-09-30 15:50:00,56.7,56.78,56.7,56.76,1100300.0,41.5295,41.5881,41.5295,41.5735,1100300.0
2013-10-01 09:30:00,56.76,57.4,56.76,56.97,410600.0,41.5735,42.0422,41.5735,41.7273,410600.0
2013-10-01 09:40:00,56.98,57.19,56.95,57.11,375300.0,41.7346,41.8884,41.7126,41.8298,375300.0
2013-10-01 09:50:00,57.12,57.31,57.09,57.31,333000.0,41.8372,41.9763,41.8152,41.9763,333000.0
2013-10-01 10:00:00,57.31,57.64,57.31,57.42,255500.0,41.9763,42.218,41.9763,42.0569,255500.0
2013-10-01 10:10:00,57.42,57.7,57.39,57.68,286100.0,42.0569,42.262,42.0349,42.2473,286100.0
2013-10-01 10:20:00,57.68,57.69,57.54,57.59,137400.0,42.2473,42.2547,42.1448,42.1814,137400.0
2013-10-01 10:30:00,57.59,57.71,57.59,57.64,134000.0,42.1814,42.2693,42.1814,42.218,134000.0
2013-10-01 10:40:00,57.64,57.78,57.6,57.73,167500.0,42.218,42.3206,42.1887,42.2839,167500.0
2013-10-01 10:50:00,57.73,57.75,57.66,57.72,112500.0,42.2839,42.2986,42.2327,42.2766,112500.0
2013-10-01 11:00:00,57.72,57.74,57.7,57.73,115600.0,42.2766,42.2913,42.262,42.2839,115600.0
2013-10-01 11:10:00,57.72,57.8,57.71,57.8,96100.0,42.2766,42.3352,42.2693,42.3352,96100.0
2013-10-01 11:20:00,57.8,57.87,57.71,57.73,66000.0,42.3352,42.3865,42.2693,42.2839,66000.0
2013-10-01 11:30:00,57.73,57.88,57.73,57.88,48600.0,42.2839,42.3938,42.2839,42.3938,48600.0
2013-10-01 11:40:00,57.88,57.93,57.82,57.82,76900.0,42.3938,42.4304,42.3499,42.3499,76900.0
2013-10-01 11:50:00,57.82,57.86,57.79,57.79,61800.0,42.3499,42.3792,42.3279,42.3279,61800.0
2013-10-01 12:00:00,57.79,57.8,57.72,57.73,42500.0,42.3279,42.3352,42.2766,42.2839,42500.0
2013-10-01 12:10:00,57.74,57.76,57.66,57.67,64300.0,42.2913,42.3059,42.2327,42.24,64300.0
2013-10-01 12:20:00,57.68,57.7,57.6,57.66,74900.0,42.2473,42.262,42.1887,42.2327,74900.0
2013-10-01 12:30:00,57.66,57.68,57.57,57.57,60400.0,42.2327,42.2473,42.1668,42.1668,60400.0
2013-10-01 12:40:00,57.57,57.64,57.54,57.56,95200.0,42.1668,42.218,42.1448,42.1594,95200.0
2013-10-01 12:50:00,57.56,57.59,57.55,57.55,51400.0,42.1594,42.1814,42.1521,42.1521,51400.0
2013-10-01 13:00:00,57.55,57.59,57.33,57.4,218600.0,42.1521,42.1814,41.991,42.0422,218600.0
2013-10-01 13:10:00,57.41,57.51,57.41,57.43,68300.0,42.0496,42.1228,42.0496,42.0642,68300.0
2013-10-01 13:20:00,57.44,57.45,57.35,57.38,83300.0,42.0715,42.0789,42.0056,42.0276,83300.0
2013-10-01 13:30:00,57.39,57.4,57.3,57.31,70800.0,42.0349,42.0422,41.969,41.9763,70800.0
2013-10-01 13:40:00,57.3,57.35,57.28,57.35,115800.0,41.969,42.0056,41.9544,42.0056,115800.0
2013-10-01 13:50:00,57.35,57.49,57.35,57.47,86500.0,42.0056,42.1082,42.0056,42.0935,86500.0
2013-10-01 14:00:00,57.48,57.48,57.31,57.33,92400.0,42.1008,42.1008,41.9763,41.991,92400.0
2013-10-01 14:10:00,57.32,57.35,57.29,57.35,101200.0,41.9836,42.0056,41.9617,42.0056,101200.0
2013-10-01 14:20:00,57.35,57.4,57.3,57.34,95300.0,42.0056,42.0422,41.969,41.9983,95300.0
2013-10-01 14:30:00,57.33,57.38,57.29,57.34,93400.0,41.991,42.0276,41.9617,41.9983,93400.0
2013-10-01 14:40:00,57.34,57.39,57.3,57.38,88200.0,41.9983,42.0349,41.969,42.0276,88200.0
2013-10-01 14:50:00,57.38,57.52,57.38,57.48,317100.0,42.0276,42.1301,42.0276,42.1008,317100.0
2013-10-01 15:00:00,57.47,57.48,57.42,57.46,129100.0,42.0935,42.1008,42.0569,42.0862,129100.0
2013-10-01 15:10:00,57.46,57.46,57.39,57.4,167000.0,42.0862,42.0862,42.0349,42.0422,167000.0
2013-10-01 15:20:00,57.4,57.4,57.34,57.4,140400.0,42.0422,42.0422,41.9983,42.0422,140400.0
2013-10-01 15:30:00,57.4,57.44,57.38,57.43,218900.0,42.0422,42.0715,42.0276,42.0642,218900.0
2013-10-01 15:40:00,57.43,57.52,57.42,57.51,248100.0,42.0642,42.1301,42.0569,42.1228,248100.0
2013-10-01 15:50:00,57.51,57.56,57.34,57.56,556500.0,42.1228,42.1594,41.9983,42.1594,556500.0
2013-10-02 09:30:00,57.16,57.2,56.77,57.02,184500.0,41.8665,41.8958,41.5808,41.7639,184500.0
2013-10-02 09:40:00,57.02,57.02,56.86,56.96,129100.0,41.7639,41.7639,41.6467,41.72,129100.0
2013-10-02 09:50:00,56.96,56.97,56.85,56.86,100400.0,41.72,41.7273,41.6394,41.6467,100400.0
2013-10-02 10:00:00,56.85,56.92,56.77,56.83,134900.0,41.6394,41.6907,41.5808,41.6248,134900.0
2013-10-02 10:10:00,56.82,56.89,56.74,56.78,158100.0,41.6174,41.6687,41.5588,41.5881,158100.0
2013-10-02 10:20:00,56.78,56.8,56.66,56.71,152500.0,41.5881,41.6028,41.5002,41.5369,152500.0
2013-10-02 10:30:00,56.71,56.83,56.7,56.82,123600.0,41.5369,41.6248,41.5295,41.6174,123600.0
2013-10-02 10:40:00,56.82,56.82,56.66,56.66,153900.0,41.6174,41.6174,41.5002,41.5002,153900.0
2013-10-02 10:50:00,56.67,56.75,56.66,56.67,223500.0,41.5076,41.5662,41.5002,41.5076,223500.0
2013-10-02 11:00:00,56.68,56.69,56.6,56.67,151400.0,41.5149,41.5222,41.4563,41.5076,151400.0
2013-10-02 11:10:00,56.68,56.74,56.67,56.69,184100.0,41.5149,41.5588,41.5076,41.5222,184100.0
2013-10-02 11:20:00,56.69,56.75,56.66,56.73,146900.0,41.5222,41.5662,41.5002,41.5515,146900.0
2013-10-02 11:30:00,56.74,56.85,56.74,56.83,154600.0,41.5588,41.6394,41.5588,41.6248,154600.0
2013-10-02 11:40:00,56.84,56.89,56.7,56.88,113600.0,41.6321,41.6687,41.5295,41.6614,113600.0
2013-10-02 11:50:00,56.89,56.98,56.89,56.94,69800.0,41.6687,41.7346,41.6687,41.7053,69800.0
2013-10-02 12:00:00,56.94,56.95,56.88,56.91,137900.0,41.7053,41.7126,41.6614,41.6833,137900.0
2013-10-02 12:10:00,56.92,56.97,56.86,56.95,59700.0,41.6907,41.7273,41.6467,41.7126,59700.0
2013-10-02 12:20:00,56.96,56.98,56.91,56.92,67600.0,41.72,41.7346,41.6833,41.6907,67600.0
2013-10-02 12:30:00,56.92,56.99,56.91,56.97,63000.0,41.6907,41.7419,41.6833,41.7273,63000.0
2013-10-02 12:40:00,56.98,57.02,56.95,56.97,197500.0,41.7346,41.7639,41.7126,41.7273,197500.0
2013-10-02 12:50:00,56.97,57.0,56.97,56.98,44000.0,41.7273,41.7493,41.7273,41.7346,44000.0
2013-10-02 13:00:00,56.98,57.0,56.95,56.96,122700.0,41.7346,41.7493,41.7126,41.72,122700.0
2013-10-02 13:10:00,56.96,56.96,56.91,56.91,68800.0,41.72,41.72,41.6833,41.6833,68800.0
2013-10-02 13:20:00,56.9,56.97,56.9,56.95,129600.0,41.676,41.7273,41.676,41.7126,129600.0
2013-10-02 13:30:00,56.94,56.95,56.92,56.92,112900.0,41.7053,41.7126,41.6907,41.6907,112900.0
2013-10-02 13:40:00,56.92,56.95,56.9,56.93,78900.0,41.6907,41.7126,41.676,41.698,78900.0
2013-10-02 13:50:00,56.93,56.95,56.89,56.9,96600.0,41.698,41.7126,41.6687,41.676,96600.0
2013-10-02 14:00:00,56.9,56.95,56.85,56.93,75600.0,41.676,41.7126,41.6394,41.698,75600.0
2013-10-02 14:10:00,56.94,56.95,56.85,56.88,95600.0,41.7053,41.7126,41.6394,41.6614,95600.0
2013-10-02 14:20:00,56.89,56.95,56.88,56.94,125900.0,41.6687,41.7126,41.6614,41.7053,125900.0
2013-10-02 14:30:00,56.93,56.95,56.88,56.9,78300.0,41.698,41.7126,41.6614,41.676,78300.0
2013-10-02 14:40:00,56.89,56.92,56.86,56.88,103900.0,41.6687,41.6907,41.6467,41.6614,103900.0
2013-10-02 14:50:00,56.87,56.93,56.84,56.88,90500.0,41.654,41.698,41.6321,41.6614,90500.0
2013-10-02 15:00:00,56.88,56.96,56.88,56.95,140400.0,41.6614,41.72,41.6614,41.7126,140400.0
2013-10-02 15:10:00,56.95,56.98,56.91,56.95,219700.0,41.7126,41.7346,41.6833,41.7126,219700.0
2013-10-02 15:20:00,56.95,56.96,56.92,56.95,171000.0,41.7126,41.72,41.6907,41.7126,171000.0
2013-10-02 15:30:00,56.95,56.96,56.92,56.95,283800.0,41.7126,41.72,41.6907,41.7126,283800.0
2013-10-02 15:40:00,56.95,56.95,56.9,56.94,282300.0,41.7126,41.7126,41.676,41.7053,282300.0
2013-10-02 15:50:00,56.94,57.1,56.94,57.08,552800.0,41.7053,41.8225,41.7053,41.8079,552800.0
2013-10-03 09:30:00,57.19,57.28,57.05,57.16,319500.0,41.8884,41.9544,41.7859,41.8665,319500.0
2013-10-03 09:40:00,57.15,57.2,57.04,57.05,100200.0,41.8591,41.8958,41.7786,41.7859,100200.0
2013-10-03 09:50:00,57.06,57.07,56.93,56.99,230800.0,41.7932,41.8005,41.698,41.7419,230800.0
2013-10-03 10:00:00,56.99,57.0,56.79,56.82,260600.0,41.7419,41.7493,41.5955,41.6174,260600.0
2013-10-03 10:10:00,56.81,56.82,56.77,56.8,196100.0,41.6101,41.6174,41.5808,41.6028,196100.0
2013-10-03 10:20:00,56.8,56.8,56.58,56.6,274000.0,41.6028,41.6028,41.4416,41.4563,274000.0
2013-10-03 10:30:00,56.6,56.68,56.51,56.64,158100.0,41.4563,41.5149,41.3904,41.4856,158100.0
2013-10-03 10:40:00,56.65,56.67,56.48,56.53,294400.0,41.4929,41.5076,41.3684,41.405,294400.0
2013-10-03 10:50:00,56.52,56.56,56.44,56.5,160700.0,41.3977,41.427,41.3391,41.383,160700.0
2013-10-03 11:00:00,56.5,56.63,56.49,56.63,109500.0,41.383,41.4783,41.3757,41.4783,109500.0
2013-10-03 11:10:00,56.63,56.65,56.52,56.54,111200.0,41.4783,41.4929,41.3977,41.4123,111200.0
2013-10-03 11:20:00,56.53,56.61,56.46,56.48,104200.0,41.405,41.4636,41.3537,41.3684,104200.0
2013-10-03 11:30:00,56.48,56.62,56.46,56.61,342200.0,41.3684,41.4709,41.3537,41.4636,342200.0
2013-10-03 11:40:00,56.61,56.63,56.51,56.53,150000.0,41.4636,41.4783,41.3904,41.405,150000.0
2013-10-03 11:50:00,56.52,56.57,56.47,56.51,97600.0,41.3977,41.4343,41.3611,41.3904,97600.0
2013-10-03 12:00:00,56.49,56.58,56.47,56.49,390100.0,41.3757,41.4416,41.3611,41.3757,390100.0
2013-10-03 12:10:00,56.49,56.62,56.48,56.61,130600.0,41.3757,41.4709,41.3684,41.4636,130600.0
2013-10-03 12:20:00,56.6,56.62,56.53,56.6,63400.0,41.4563,41.4709,41.405,41.4563,63400.0
2013-10-03 12:30:00,56.61,56.62,56.56,56.58,77500.0,41.4636,41.4709,41.427,41.4416,77500.0
2013-10-03 12:40:00,56.58,56.65,56.53,56.64,121900.0,41.4416,41.4929,41.405,41.4856,121900.0
2013-10-03 12:50:00,56.64,56.67,56.58,56.6,94700.0,41.4856,41.5076,41.4416,41.4563,94700.0
2013-10-03 13:00:00,56.6,56.63,56.56,56.61,138300.0,41.4563,41.4783,41.427,41.4636,138300.0
2013-10-03 13:10:00,56.6,56.69,56.56,56.68,167400.0,41.4563,41.5222,41.427,41.5149,167400.0
2013-10-03 13:20:00,56.69,56.89,56.69,56.88,99000.0,41.5222,41.6687,41.5222,41.6614,99000.0
2013-10-03 13:30:00,56.89,56.91,56.79,56.8,168600.0,41.6687,41.6833,41.5955,41.6028,168600.0
2013-10-03 13:40:00,56.8,56.89,56.79,56.85,195600.0,41.6028,41.6687,41.5955,41.6394,195600.0
2013-10-03 13:50:00,56.86,56.86,56.77,56.79,114200.0,41.6467,41.6467,41.5808,41.5955,114200.0
2013-10-03 14:00:00,56.79,56.91,56.77,56.91,191800.0,41.5955,41.6833,41.5808,41.6833,191800.0
2013-10-03 14:10:00,56.91,57.06,56.89,56.98,185400.0,41.6833,41.7932,41.6687,41.7346,185400.0
2013-10-03 14:20:00,56.98,56.99,56.76,56.99,207600.0,41.7346,41.7419,41.5735,41.7419,207600.0
2013-10-03 14:30:00,56.98,57.0,56.87,56.93,142700.0,41.7346,41.7493,41.654,41.698,142700.0
2013-10-03 14:40:00,56.93,56.94,56.79,56.8,151200.0,41.698,41.7053,41.5955,41.6028,151200.0
2013-10-03 14:50:00,56.81,56.88,56.8,56.83,140200.0,41.6101,41.6614,41.6028,41.6248,140200.0
2013-10-03 15:00:00,56.82,56.85,56.76,56.78,201700.0,41.6174,41.6394,41.5735,41.5881,201700.0
2013-10-03 15:10:00,56.79,56.8,56.66,56.7,158700.0,41.5955,41.6028,41.5002,41.5295,158700.0
2013-10-03 15:20:00,56.7,56.77,56.69,56.76,192400.0,41.5295,41.5808,41.5222,41.5735,192400.0
2013-10-03 15:30:00,56.75,56.84,56.73,56.83,155100.0,41.5662,41.6321,41.5515,41.6248,155100.0
2013-10-03 15:40:00,56.84,56.84,56.67,56.7,319800.0,41.6321,41.6321,41.5076,41.5295,319800.0
2013-10-03 15:50:00,56.7,56.73,56.58,56.63,404300.0,41.5295,41.5515,41.4416,41.4783,404300.0
2013-10-04 09:30:00,56.52,56.62,56.32,56.48,268200.0,41.3977,41.4709,41.2512,41.3684,268200.0
2013-10-04 09:40:00,56.48,56.66,56.43,56.65,138200.0,41.3684,41.5002,41.3318,41.4929,138200.0
2013-10-04 09:50:00,56.65,56.81,56.65,56.8,108000.0,41.4929,41.6101,41.4929,41.6028,108000.0
2013-10-04 10:00:00,56.8,56.89,56.8,56.85,132800.0,41.6028,41.6687,41.6028,41.6394,132800.0
2013-10-04 10:10:00,56.86,56.9,56.78,56.88,133300.0,41.6467,41.676,41.5881,41.6614,133300.0
2013-10-04 10:20:00,56.88,56.97,56.88,56.95,104000.0,41.6614,41.7273,41.6614,41.7126,104000.0
2013-10-04 10:30:00,56.95,57.08,56.95,57.01,351900.0,41.7126,41.8079,41.7126,41.7566,351900.0
2013-10-04 10:40:00,57.02,57.05,56.96,56.98,91300.0,41.7639,41.7859,41.72,41.7346,91300.0
2013-10-04 10:50:00,56.98,56.99,56.92,56.97,48400.0,41.7346,41.7419,41.6907,41.7273,48400.0
2013-10-04 11:00:00,56.97,57.01,56.81,56.82,109700.0,41.7273,41.7566,41.6101,41.6174,109700.0
2013-10-04 11:10:00,56.82,56.92,56.81,56.91,43500.0,41.6174,41.6907,41.6101,41.6833,43500.0
2013-10-04 11:20:00,56.92,56.94,56.86,56.87,47300.0,41.6907,41.7053,41.6467,41.654,47300.0
2013-10-04 11:30:00,56.87,56.91,56.85,56.89,38000.0,41.654,41.6833,41.6394,41.6687,38000.0
2013-10-04 11:40:00,56.9,56.97,56.89,56.97,48600.0,41.676,41.7273,41.6687,41.7273,48600.0
2013-10-04 11:50:00,56.96,56.97,56.92,56.94,64400.0,41.72,41.7273,41.6907,41.7053,64400.0
2013-10-04 12:00:00,56.93,56.95,56.88,56.88,70300.0,41.698,41.7126,41.6614,41.6614,70300.0
2013-10-04 12:10:00,56.88,56.91,56.84,56.89,111600.0,41.6614,41.6833,41.6321,41.6687,111600.0
2013-10-04 12:20:00,56.89,56.94,56.87,56.93,110300.0,41.6687,41.7053,41.654,41.698,110300.0
2013-10-04 12:30:00,56.92,56.95,56.9,56.9,71700.0,41.6907,41.7126,41.676,41.676,71700.0
2013-10-04 12:40:00,56.9,56.96,56.89,56.92,86100.0,41.676,41.72,41.6687,41.6907,86100.0
2013-10-04 12:50:00,56.92,56.98,56.9,56.98,33100.0,41.6907,41.7346,41.676,41.7346,33100.0
2013-10-04 13:00:00,56.98,57.01,56.96,57.0,40900.0,41.7346,41.7566,41.72,41.7493,40900.0
2013-10-04 13:10:00,57.0,57.0,56.93,56.93,50900.0,41.7493,41.7493,41.698,41.698,50900.0
2013-10-04 13:20:00,56.94,56.95,56.87,56.87,80500.0,41.7053,41.7126,41.654,41.654,80500.0
2013-10-04 13:30:00,56.87,56.98,56.87,56.97,145500.0,41.654,41.7346,41.654,41.7273,145500.0
2013-10-04 13:40:00,56.97,56.98,56.86,56.89,88200.0,41.7273,41.7346,41.6467,41.6687,88200.0
2013-10-04 13:50:00,56.89,56.91,56.87,56.87,38400.0,41.6687,41.6833,41.654,41.654,38400.0
2013-10-04 14:00:00,56.88,56.91,56.87,56.9,69200.0,41.6614,41.6833,41.654,41.676,69200.0
2013-10-04 14:10:00,56.9,56.95,56.89,56.93,73500.0,41.676,41.7126,41.6687,41.698,73500.0
2013-10-04 14:20:00,56.93,56.97,56.91,56.92,69600.0,41.698,41.7273,41.6833,41.6907,69600.0
2013-10-04 14:30:00,56.92,56.96,56.91,56.92,100400.0,41.6907,41.72,41.6833,41.6907,100400.0
2013-10-04 14:40:00,56.91,56.95,56.9,56.94,95800.0,41.6833,41.7126,41.676,41.7053,95800.0
2013-10-04 14:50:00,56.93,56.95,56.88,56.9,114200.0,41.698,41.7126,41.6614,41.676,114200.0
2013-10-04 15:00:00,56.91,56.97,56.9,56.9,94800.0,41.6833,41.7273,41.676,41.676,94800.0
2013-10-04 15:10:00,56.91,56.91,56.87,56.9,121000.0,41.6833,41.6833,41.654,41.676,121000.0
2013-10-04 15:20:00,56.9,56.91,56.86,56.87,124700.0,41.676,41.6833,41.6467,41.654,124700.0
2013-10-04 15:30:00,56.87,56.89,56.79,56.83,188500.0,41.654,41.6687,41.5955,41.6248,188500.0
2013-10-04 15:40:00,56.82,56.88,56.75,56.88,326500.0,41.6174,41.6614,41.5662,41.6614,326500.0
2013-10-04 15:50:00,56.87,56.91,56.8,56.87,310000.0,41.654,41.6833,41.6028,41.654,310000.0
2013-10-07 09:30:00,56.35,56.54,56.34,56.42,155800.0,41.2732,41.4123,41.2659,41.3244,155800.0
2013-10-07 09:40:00,56.42,56.61,56.4,56.58,128200.0,41.3244,41.4636,41.3098,41.4416,128200.0
2013-10-07 09:50:00,56.57,56.63,56.46,56.47,101800.0,41.4343,41.4783,41.3537,41.3611,101800.0
2013-10-07 10:00:00,56.47,56.63,56.42,56.61,94800.0,41.3611,41.4783,41.3244,41.4636,94800.0
2013-10-07 10:10:00,56.61,56.7,56.59,56.69,107600.0,41.4636,41.5295,41.449,41.5222,107600.0
2013-10-07 10:20:00,56.69,56.86,56.67,56.85,101700.0,41.5222,41.6467,41.5076,41.6394,101700.0
2013-10-07 10:30:00,56.86,56.87,56.74,56.76,105000.0,41.6467,41.654,41.5588,41.5735,105000.0
2013-10-07 10:40:00,56.75,56.75,56.66,56.71,74300.0,41.5662,41.5662,41.5002,41.5369,74300.0
2013-10-07 10:50:00,56.71,56.87,56.71,56.82,78100.0,41.5369,41.654,41.5369,41.6174,78100.0
2013-10-07 11:00:00,56.82,56.83,56.7,56.75,78000.0,41.6174,41.6248,41.5295,41.5662,78000.0
2013-10-07 11:10:00,56.76,56.83,56.71,56.73,61900.0,41.5735,41.6248,41.5369,41.5515,61900.0
2013-10-07 11:20:00,56.72,56.79,56.69,56.7,67800.0,41.5442,41.5955,41.5222,41.5295,67800.0
2013-10-07 11:30:00,56.7,56.82,56.68,56.82,98200.0,41.5295,41.6174,41.5149,41.6174,98200.0
2013-10-07 11:40:00,56.82,56.91,56.82,56.84,102300.0,41.6174,41.6833,41.6174,41.6321,102300.0
2013-10-07 11:50:00,56.84,56.86,56.8,56.84,57200.0,41.6321,41.6467,41.6028,41.6321,57200.0
2013-10-07 12:00:00,56.83,56.85,56.78,56.82,67300.0,41.6248,41.6394,41.5881,41.6174,67300.0
2013-10-07 12:10:00,56.82,56.86,56.81,56.85,50400.0,41.6174,41.6467,41.6101,41.6394,50400.0
2013-10-07 12:20:00,56.86,56.86,56.76,56.77,43600.0,41.6467,41.6467,41.5735,41.5808,43600.0
2013-10-07 12:30:00,56.76,56.77,56.71,56.71,64700.0,41.5735,41.5808,41.5369,41.5369,64700.0
2013-10-07 12:40:00,56.71,56.71,56.67,56.68,51500.0,41.5369,41.5369,41.5076,41.5149,51500.0
2013-10-07 12:50:00,56.68,56.7,56.63,56.66,69500.0,41.5149,41.5295,41.4783,41.5002,69500.0
2013-10-07 13:00:00,56.67,56.72,56.67,56.7,51500.0,41.5076,41.5442,41.5076,41.5295,51500.0
2013-10-07 13:10:00,56.71,56.82,56.71,56.78,59600.0,41.5369,41.6174,41.5369,41.5881,59600.0
2013-10-07 13:20:00,56.79,56.85,56.79,56.84,55100.0,41.5955,41.6394,41.5955,41.6321,55100.0
2013-10-07 13:30:00,56.85,56.88,56.81,56.84,107800.0,41.6394,41.6614,41.6101,41.6321,107800.0
2013-10-07 13:40:00,56.83,56.9,56.83,56.89,48900.0,41.6248,41.676,41.6248,41.6687,48900.0
2013-10-07 13:50:00,56.89,57.04,56.87,57.03,105900.0,41.6687,41.7786,41.654,41.7712,105900.0
2013-10-07 14:00:00,57.03,57.09,57.01,57.03,112800.0,41.7712,41.8152,41.7566,41.7712,112800.0
2013-10-07 14:10:00,57.03,57.05,56.97,57.04,119100.0,41.7712,41.7859,41.7273,41.7786,119100.0
2013-10-07 14:20:00,57.04,57.1,57.03,57.09,117300.0,41.7786,41.8225,41.7712,41.8152,117300.0
2013-10-07 14:30:00,57.09,57.12,57.07,57.09,84400.0,41.8152,41.8372,41.8005,41.8152,84400.0
2013-10-07 14:40:00,57.08,57.09,56.98,56.98,85900.0,41.8079,41.8152,41.7346,41.7346,85900.0
2013-10-07 14:50:00,56.99,57.03,56.95,56.98,98500.0,41.7419,41.7712,41.7126,41.7346,98500.0
2013-10-07 15:00:00,56.98,57.07,56.98,57.07,131400.0,41.7346,41.8005,41.7346,41.8005,131400.0
2013-10-07 15:10:00,57.08,57.11,57.06,57.11,141600.0,41.8079,41.8298,41.7932,41.8298,141600.0
2013-10-07 15:20:00,57.11,57.11,57.01,57.03,126200.0,41.8298,41.8298,41.7566,41.7712,126200.0
2013-10-07 15:30:00,57.02,57.03,56.92,56.92,138500.0,41.7639,41.7712,41.6907,41.6907,138500.0
2013-10-07 15:40:00,56.92,56.93,56.83,56.84,317300.0,41.6907,41.698,41.6248,41.6321,317300.0
2013-10-07 15:50:00,56.85,56.86,56.72,56.73,324200.0,41.6394,41.6467,41.5442,41.5515,324200.0
2013-10-08 09:30:00,57.02,57.34,57.01,57.3,336300.0,41.7639,41.9983,41.7566,41.969,336300.0
2013-10-08 09:40:00,57.3,57.8,57.28,57.8,450500.0,41.969,42.3352,41.9544,42.3352,450500.0
2013-10-08 09:50:00,57.8,57.99,57.69,57.96,252400.0,42.3352,42.4744,42.2547,42.4524,252400.0
2013-10-08 10:00:00,57.97,57.98,57.66,57.7,340600.0,42.4597,42.4671,42.2327,42.262,340600.0
2013-10-08 10:10:00,57.7,57.73,57.59,57.66,215800.0,42.262,42.2839,42.1814,42.2327,215800.0
2013-10-08 10:20:00,57.67,57.76,57.64,57.67,174300.0,42.24,42.3059,42.218,42.24,174300.0
2013-10-08 10:30:00,57.68,57.74,57.57,57.72,198100.0,42.2473,42.2913,42.1668,42.2766,198100.0
2013-10-08 10:40:00,57.71,57.84,57.56,57.57,151500.0,42.2693,42.3645,42.1594,42.1668,151500.0
2013-10-08 10:50:00,57.57,57.7,57.5,57.6,207500.0,42.1668,42.262,42.1155,42.1887,207500.0
2013-10-08 11:00:00,57.6,57.6,57.45,57.58,141300.0,42.1887,42.1887,42.0789,42.1741,141300.0
2013-10-08 11:10:00,57.58,57.58,57.44,57.46,196100.0,42.1741,42.1741,42.0715,42.0862,196100.0
2013-10-08 11:20:00,57.46,57.54,57.45,57.5,125600.0,42.0862,42.1448,42.0789,42.1155,125600.0
2013-10-08 11:30:00,57.49,57.5,57.35,57.37,145500.0,42.1082,42.1155,42.0056,42.0203,145500.0
2013-10-08 11:40:00,57.36,57.38,57.23,57.33,327700.0,42.0129,42.0276,41.9177,41.991,327700.0
2013-10-08 11:50:00,57.33,57.42,57.32,57.41,123300.0,41.991,42.0569,41.9836,42.0496,123300.0
2013-10-08 12:00:00,57.42,57.45,57.38,57.43,104200.0,42.0569,42.0789,42.0276,42.0642,104200.0
2013-10-08 12:10:00,57.44,57.47,57.38,57.44,97500.0,42.0715,42.0935,42.0276,42.0715,97500.0
2013-10-08 12:20:00,57.44,57.47,57.35,57.4,81800.0,42.0715,42.0935,42.0056,42.0422,81800.0
2013-10-08 12:30:00,57.4,57.41,57.28,57.31,79800.0,42.0422,42.0496,41.9544,41.9763,79800.0
2013-10-08 12:40:00,57.31,57.53,57.29,57.44,129000.0,41.9763,42.1375,41.9617,42.0715,129000.0
2013-10-08 12:50:00,57.44,57.49,57.39,57.46,112900.0,42.0715,42.1082,42.0349,42.0862,112900.0
2013-10-08 13:00:00,57.46,57.47,57.28,57.28,72100.0,42.0862,42.0935,41.9544,41.9544,72100.0
2013-10-08 13:10:00,57.28,57.32,57.2,57.22,80800.0,41.9544,41.9836,41.8958,41.9104,80800.0
2013-10-08 13:20:00,57.22,57.32,57.19,57.31,89800.0,41.9104,41.9836,41.8884,41.9763,89800.0
2013-10-08 13:30:00,57.31,57.33,57.23,57.25,48800.0,41.9763,41.991,41.9177,41.9324,48800.0
2013-10-08 13:40:00,57.25,57.25,57.17,57.18,59200.0,41.9324,41.9324,41.8738,41.8811,59200.0
2013-10-08 13:50:00,57.19,57.29,57.19,57.19,66000.0,41.8884,41.9617,41.8884,41.8884,66000.0
2013-10-08 14:00:00,57.19,57.2,57.14,57.17,128700.0,41.8884,41.8958,41.8518,41.8738,128700.0
2013-10-08 14:10:00,57.17,57.24,57.16,57.18,106400.0,41.8738,41.9251,41.8665,41.8811,106400.0
2013-10-08 14:20:00,57.18,57.32,57.14,57.27,123900.0,41.8811,41.9836,41.8518,41.947,123900.0
2013-10-08 14:30:00,57.27,57.32,57.18,57.23,112100.0,41.947,41.9836,41.8811,41.9177,112100.0
2013-10-08 14:40:00,57.23,57.27,57.19,57.22,120700.0,41.9177,41.947,41.8884,41.9104,120700.0
2013-10-08 14:50:00,57.23,57.27,57.15,57.26,132300.0,41.9177,41.947,41.8591,41.9397,132300.0
2013-10-08 15:00:00,57.26,57.31,57.24,57.26,172200.0,41.9397,41.9763,41.9251,41.9397,172200.0
2013-10-08 15:10:00,57.27,57.27,57.2,57.22,516100.0,41.947,41.947,41.8958,41.9104,516100.0
2013-10-08 15:20:00,57.23,57.36,57.22,57.27,732700.0,41.9177,42.0129,41.9104,41.947,732700.0
2013-10-08 15:30:00,57.27,57.33,57.18,57.27,305600.0,41.947,41.991,41.8811,41.947,305600.0
2013-10-08 15:40:00,57.27,57.34,57.21,57.24,302000.0,41.947,41.9983,41.9031,41.9251,302000.0
2013-10-08 15:50:00,57.24,57.27,57.04,57.07,469400.0,41.9251,41.947,41.7786,41.8005,469400.0
2013-10-09 09:30:00,57.11,57.2,57.01,57.08,221000.0,41.8298,41.8958,41.7566,41.8079,221000.0
2013-10-09 09:40:00,57.09,57.14,56.99,57.02,242300.0,41.8152,41.8518,41.7419,41.7639,242300.0
2013-10-09 09:50:00,57.01,57.12,56.95,57.07,169600.0,41.7566,41.8372,41.7126,41.8005,169600.0
2013-10-09 10:00:00,57.06,57.2,56.99,57.16,319700.0,41.7932,41.8958,41.7419,41.8665,319700.0
2013-10-09 10:10:00,57.16,57.29,57.12,57.25,172700.0,41.8665,41.9617,41.8372,41.9324,172700.0
2013-10-09 10:20:00,57.26,57.5,57.25,57.48,228800.0,41.9397,42.1155,41.9324,42.1008,228800.0
2013-10-09 10:30:00,57.48,57.54,57.3,57.32,131000.0,42.1008,42.1448,41.969,41.9836,131000.0
2013-10-09 10:40:00,57.32,57.37,57.13,57.21,124400.0,41.9836,42.0203,41.8445,41.9031,124400.0
2013-10-09 10:50:00,57.21,57.28,57.15,57.17,154700.0,41.9031,41.9544,41.8591,41.8738,154700.0
2013-10-09 11:00:00,57.18,57.38,57.18,57.25,176400.0,41.8811,42.0276,41.8811,41.9324,176400.0
2013-10-09 11:10:00,57.25,57.35,57.23,57.3,163000.0,41.9324,42.0056,41.9177,41.969,163000.0
2013-10-09 11:20:00,57.29,57.37,57.27,57.34,160900.0,41.9617,42.0203,41.947,41.9983,160900.0
2013-10-09 11:30:00,57.34,57.56,57.33,57.55,192900.0,41.9983,42.1594,41.991,42.1521,192900.0
2013-10-09 11:40:00,57.55,57.65,57.54,57.65,171700.0,42.1521,42.2254,42.1448,42.2254,171700.0
2013-10-09 11:50:00,57.64,57.65,57.45,57.5,131500.0,42.218,42.2254,42.0789,42.1155,131500.0
2013-10-09 12:00:00,57.51,57.6,57.46,57.49,87800.0,42.1228,42.1887,42.0862,42.1082,87800.0
2013-10-09 12:10:00,57.49,57.56,57.48,57.48,134700.0,42.1082,42.1594,42.1008,42.1008,134700.0
2013-10-09 12:20:00,57.49,57.55,57.47,57.5,200700.0,42.1082,42.1521,42.0935,42.1155,200700.0
2013-10-09 12:30:00,57.5,57.55,57.49,57.5,123400.0,42.1155,42.1521,42.1082,42.1155,123400.0
2013-10-09 12:40:00,57.51,57.53,57.47,57.47,160000.0,42.1228,42.1375,42.0935,42.0935,160000.0
2013-10-09 12:50:00,57.47,57.5,57.28,57.29,111700.0,42.0935,42.1155,41.9544,41.9617,111700.0
2013-10-09 13:00:00,57.29,57.41,57.29,57.39,123400.0,41.9617,42.0496,41.9617,42.0349,123400.0
2013-10-09 13:10:00,57.39,57.52,57.33,57.51,86400.0,42.0349,42.1301,41.991,42.1228,86400.0
2013-10-09 13:20:00,57.52,57.68,57.51,57.65,171700.0,42.1301,42.2473,42.1228,42.2254,171700.0
2013-10-09 13:30:00,57.65,57.82,57.65,57.79,214800.0,42.2254,42.3499,42.2254,42.3279,214800.0
2013-10-09 13:40:00,57.79,57.9,57.65,57.66,374100.0,42.3279,42.4085,42.2254,42.2327,374100.0
2013-10-09 13:50:00,57.66,57.87,57.63,57.87,131900.0,42.2327,42.3865,42.2107,42.3865,131900.0
2013-10-09 14:00:00,57.87,58.06,57.8,58.01,319000.0,42.3865,42.5257,42.3352,42.489,319000.0
2013-10-09 14:10:00,58.01,58.06,57.85,57.91,220300.0,42.489,42.5257,42.3718,42.4158,220300.0
2013-10-09 14:20:00,57.91,58.05,57.88,58.0,212800.0,42.4158,42.5183,42.3938,42.4817,212800.0
2013-10-09 14:30:00,57.99,58.06,57.92,58.05,187200.0,42.4744,42.5257,42.4231,42.5183,187200.0
2013-10-09 14:40:00,58.05,58.16,58.0,58.14,248400.0,42.5183,42.5989,42.4817,42.5843,248400.0
2013-10-09 14:50:00,58.15,58.24,58.14,58.21,235500.0,42.5916,42.6575,42.5843,42.6355,235500.0
2013-10-09 15:00:00,58.2,58.21,58.03,58.13,198400.0,42.6282,42.6355,42.5037,42.5769,198400.0
2013-10-09 15:10:00,58.12,58.12,58.06,58.07,202900.0,42.5696,42.5696,42.5257,42.533,202900.0
2013-10-09 15:20:00,58.07,58.11,58.02,58.07,255000.0,42.533,42.5623,42.4964,42.533,255000.0
2013-10-09 15:30:00,58.07,58.24,58.06,58.21,517700.0,42.533,42.6575,42.5257,42.6355,517700.0
2013-10-09 15:40:00,58.22,58.29,58.1,58.16,723300.0,42.6428,42.6941,42.555,42.5989,723300.0
2013-10-09 15:50:00,58.16,58.2,58.05,58.05,774000.0,42.5989,42.6282,42.5183,42.5183,774000.0
2013-10-10 09:30:00,58.61,58.8,58.5,58.8,284600.0,42.9285,43.0677,42.8479,43.0677,284600.0
2013-10-10 09:40:00,58.78,58.91,58.76,58.84,227700.0,43.053,43.1482,43.0384,43.097,227700.0
2013-10-10 09:50:00,58.84,58.88,58.7,58.79,252000.0,43.097,43.1263,42.9944,43.0603,252000.0
2013-10-10 10:00:00,58.79,58.85,58.77,58.84,245000.0,43.0603,43.1043,43.0457,43.097,245000.0
2013-10-10 10:10:00,58.85,58.9,58.7,58.7,190100.0,43.1043,43.1409,42.9944,42.9944,190100.0
2013-10-10 10:20:00,58.71,58.74,58.67,58.67,152200.0,43.0017,43.0237,42.9724,42.9724,152200.0
2013-10-10 10:30:00,58.68,58.7,58.58,58.67,194000.0,42.9798,42.9944,42.9065,42.9724,194000.0
2013-10-10 10:40:00,58.67,58.71,58.58,58.67,228100.0,42.9724,43.0017,42.9065,42.9724,228100.0
2013-10-10 10:50:00,58.67,58.74,58.66,58.7,168200.0,42.9724,43.0237,42.9651,42.9944,168200.0
2013-10-10 11:00:00,58.7,58.71,58.52,58.58,110700.0,42.9944,43.0017,42.8626,42.9065,110700.0
2013-10-10 11:10:00,58.58,58.58,58.5,58.52,85200.0,42.9065,42.9065,42.8479,42.8626,85200.0
2013-10-10 11:20:00,58.53,58.67,58.53,58.64,138100.0,42.8699,42.9724,42.8699,42.9505,138100.0
2013-10-10 11:30:00,58.63,58.75,58.62,58.65,236500.0,42.9431,43.031,42.9358,42.9578,236500.0
2013-10-10 11:40:00,58.66,58.73,58.64,58.67,119600.0,42.9651,43.0164,42.9505,42.9724,119600.0
2013-10-10 11:50:00,58.67,58.72,58.64,58.68,107900.0,42.9724,43.0091,42.9505,42.9798,107900.0
2013-10-10 12:00:00,58.67,58.71,58.63,58.65,77200.0,42.9724,43.0017,42.9431,42.9578,77200.0
2013-10-10 12:10:00,58.65,58.71,58.6,58.69,80700.0,42.9578,43.0017,42.9212,42.9871,80700.0
2013-10-10 12:20:00,58.69,58.69,58.65,58.67,75100.0,42.9871,42.9871,42.9578,42.9724,75100.0
2013-10-10 12:30:00,58.66,58.8,58.66,58.79,125400.0,42.9651,43.0677,42.9651,43.0603,125400.0
2013-10-10 12:40:00,58.79,58.8,58.75,58.75,114300.0,43.0603,43.0677,43.031,43.031,114300.0
2013-10-10 12:50:00,58.75,58.75,58.61,58.62,84500.0,43.031,43.031,42.9285,42.9358,84500.0
2013-10-10 13:00:00,58.62,58.67,58.62,58.63,81000.0,42.9358,42.9724,42.9358,42.9431,81000.0
2013-10-10 13:10:00,58.63,58.66,58.61,58.62,98100.0,42.9431,42.9651,42.9285,42.9358,98100.0
2013-10-10 13:20:00,58.62,58.66,58.58,58.6,88400.0,42.9358,42.9651,42.9065,42.9212,88400.0
2013-10-10 13:30:00,58.59,58.59,58.53,58.54,81600.0,42.9139,42.9139,42.8699,42.8772,81600.0
2013-10-10 13:40:00,58.53,58.53,58.48,58.49,94600.0,42.8699,42.8699,42.8333,42.8406,94600.0
2013-10-10 13:50:00,58.5,58.52,58.4,58.52,77200.0,42.8479,42.8626,42.7747,42.8626,77200.0
2013-10-10 14:00:00,58.51,58.52,58.4,58.42,102400.0,42.8553,42.8626,42.7747,42.7893,102400.0
2013-10-10 14:10:00,58.42,58.42,58.32,58.34,122600.0,42.7893,42.7893,42.7161,42.7307,122600.0
2013-10-10 14:20:00,58.34,58.37,58.3,58.3,114500.0,42.7307,42.7527,42.7014,42.7014,114500.0
2013-10-10 14:30:00,58.31,58.39,58.28,58.34,161100.0,42.7088,42.7674,42.6868,42.7307,161100.0
2013-10-10 14:40:00,58.34,58.41,58.32,58.4,141000.0,42.7307,42.782,42.7161,42.7747,141000.0
2013-10-10 14:50:00,58.4,58.43,58.39,58.43,96700.0,42.7747,42.7967,42.7674,42.7967,96700.0
2013-10-10 15:00:00,58.44,58.58,58.43,58.57,182000.0,42.804,42.9065,42.7967,42.8992,182000.0
2013-10-10 15:10:00,58.56,58.68,58.55,58.63,172000.0,42.8919,42.9798,42.8846,42.9431,172000.0
2013-10-10 15:20:00,58.64,58.69,58.61,58.64,129900.0,42.9505,42.9871,42.9285,42.9505,129900.0
2013-10-10 15:30:00,58.64,58.66,58.56,58.57,160600.0,42.9505,42.9651,42.8919,42.8992,160600.0
2013-10-10 15:40:00,58.57,58.62,58.56,58.57,256500.0,42.8992,42.9358,42.8919,42.8992,256500.0
2013-10-10 15:50:00,58.58,58.71,58.55,58.71,407300.0,42.9065,43.0017,42.8846,43.0017,407300.0
2013-10-11 09:30:00,58.71,58.97,58.7,58.84,193100.0,43.0017,43.1922,42.9944,43.097,193100.0
2013-10-11 09:40:00,58.86,59.06,58.85,58.98,166200.0,43.1116,43.2581,43.1043,43.1995,166200.0
2013-10-11 09:50:00,58.98,59.16,58.94,59.16,146300.0,43.1995,43.3313,43.1702,43.3313,146300.0
2013-10-11 10:00:00,59.16,59.17,59.07,59.15,145400.0,43.3313,43.3387,43.2654,43.324,145400.0
2013-10-11 10:10:00,59.14,59.21,59.12,59.21,94300.0,43.3167,43.368,43.302,43.368,94300.0
2013-10-11 10:20:00,59.21,59.26,59.17,59.23,130000.0,43.368,43.4046,43.3387,43.3826,130000.0
2013-10-11 10:30:00,59.22,59.22,59.11,59.12,71800.0,43.3753,43.3753,43.2947,43.302,71800.0
2013-10-11 10:40:00,59.12,59.19,59.11,59.13,79300.0,43.302,43.3533,43.2947,43.3094,79300.0
2013-10-11 10:50:00,59.13,59.18,59.07,59.09,124600.0,43.3094,43.346,43.2654,43.2801,124600.0
2013-10-11 11:00:00,59.09,59.1,59.05,59.08,90600.0,43.2801,43.2874,43.2508,43.2727,90600.0
2013-10-11 11:10:00,59.08,59.14,59.06,59.06,86900.0,43.2727,43.3167,43.2581,43.2581,86900.0
2013-10-11 11:20:00,59.06,59.07,59.0,59.02,70600.0,43.2581,43.2654,43.2142,43.2288,70600.0
2013-10-11 11:30:00,59.03,59.22,59.02,59.2,73400.0,43.2361,43.3753,43.2288,43.3606,73400.0
2013-10-11 11:40:00,59.21,59.27,59.19,59.26,71500.0,43.368,43.4119,43.3533,43.4046,71500.0
2013-10-11 11:50:00,59.26,59.36,59.25,59.35,89900.0,43.4046,43.4778,43.3973,43.4705,89900.0
2013-10-11 12:00:00,59.35,59.48,59.33,59.47,120800.0,43.4705,43.5657,43.4559,43.5584,120800.0
2013-10-11 12:10:00,59.47,59.49,59.4,59.43,92500.0,43.5584,43.573,43.5071,43.5291,92500.0
2013-10-11 12:20:00,59.43,59.49,59.43,59.48,87900.0,43.5291,43.573,43.5291,43.5657,87900.0
2013-10-11 12:30:00,59.48,59.48,59.39,59.42,58300.0,43.5657,43.5657,43.4998,43.5218,58300.0
2013-10-11 12:40:00,59.42,59.5,59.42,59.44,58400.0,43.5218,43.5804,43.5218,43.5364,58400.0
2013-10-11 12:50:00,59.45,59.46,59.39,59.4,48900.0,43.5438,43.5511,43.4998,43.5071,48900.0
2013-10-11 13:00:00,59.4,59.48,59.36,59.47,62300.0,43.5071,43.5657,43.4778,43.5584,62300.0
2013-10-11 13:10:00,59.47,59.47,59.31,59.31,53600.0,43.5584,43.5584,43.4412,43.4412,53600.0
2013-10-11 13:20:00,59.33,59.43,59.31,59.43,145900.0,43.4559,43.5291,43.4412,43.5291,145900.0
2013-10-11 13:30:00,59.42,59.53,59.41,59.49,142200.0,43.5218,43.6023,43.5145,43.573,142200.0
2013-10-11 13:40:00,59.49,59.55,59.48,59.51,87900.0,43.573,43.617,43.5657,43.5877,87900.0
2013-10-11 13:50:00,59.51,59.6,59.5,59.59,83200.0,43.5877,43.6536,43.5804,43.6463,83200.0
2013-10-11 14:00:00,59.6,59.6,59.53,59.55,74000.0,43.6536,43.6536,43.6023,43.617,74000.0
2013-10-11 14:10:00,59.55,59.58,59.53,59.55,64400.0,43.617,43.639,43.6023,43.617,64400.0
2013-10-11 14:20:00,59.55,59.56,59.48,59.48,88100.0,43.617,43.6243,43.5657,43.5657,88100.0
2013-10-11 14:30:00,59.49,59.52,59.42,59.42,87700.0,43.573,43.595,43.5218,43.5218,87700.0
2013-10-11 14:40:00,59.42,59.5,59.42,59.49,62200.0,43.5218,43.5804,43.5218,43.573,62200.0
2013-10-11 14:50:00,59.49,59.49,59.43,59.49,60900.0,43.573,43.573,43.5291,43.573,60900.0
2013-10-11 15:00:00,59.48,59.5,59.4,59.41,107600.0,43.5657,43.5804,43.5071,43.5145,107600.0
2013-10-11 15:10:00,59.41,59.42,59.33,59.4,112900.0,43.5145,43.5218,43.4559,43.5071,112900.0
2013-10-11 15:20:00,59.4,59.51,59.39,59.5,112200.0,43.5071,43.5877,43.4998,43.5804,112200.0
2013-10-11 15:30:00,59.51,59.54,59.39,59.41,153500.0,43.5877,43.6097,43.4998,43.5145,153500.0
2013-10-11 15:40:00,59.41,59.45,59.4,59.4,232100.0,43.5145,43.5438,43.5071,43.5071,232100.0
2013-10-11 15:50:00,59.41,59.58,59.33,59.56,414800.0,43.5145,43.639,43.4559,43.6243,414800.0
2013-10-14 09:30:00,59.13,59.19,59.0,59.14,126900.0,43.3094,43.3533,43.2142,43.3167,126900.0
2013-10-14 09:40:00,59.13,59.25,59.1,59.16,69300.0,43.3094,43.3973,43.2874,43.3313,69300.0
2013-10-14 09:50:00,59.15,59.26,59.15,59.19,59500.0,43.324,43.4046,43.324,43.3533,59500.0
2013-10-14 10:00:00,59.19,59.27,59.15,59.27,69700.0,43.3533,43.4119,43.324,43.4119,69700.0
2013-10-14 10:10:00,59.26,59.27,59.18,59.19,59300.0,43.4046,43.4119,43.346,43.3533,59300.0
2013-10-14 10:20:00,59.18,59.29,59.16,59.28,48800.0,43.346,43.4266,43.3313,43.4192,48800.0
2013-10-14 10:30:00,59.28,59.3,59.25,59.27,65000.0,43.4192,43.4339,43.3973,43.4119,65000.0
2013-10-14 10:40:00,59.27,59.32,59.24,59.28,63700.0,43.4119,43.4485,43.3899,43.4192,63700.0
2013-10-14 10:50:00,59.29,59.4,59.23,59.37,99400.0,43.4266,43.5071,43.3826,43.4852,99400.0
2013-10-14 11:00:00,59.38,59.38,59.31,59.37,107400.0,43.4925,43.4925,43.4412,43.4852,107400.0
2013-10-14 11:10:00,59.37,59.4,59.35,59.35,62800.0,43.4852,43.5071,43.4705,43.4705,62800.0
2013-10-14 11:20:00,59.35,59.38,59.3,59.32,88700.0,43.4705,43.4925,43.4339,43.4485,88700.0
2013-10-14 11:30:00,59.32,59.4,59.32,59.38,69100.0,43.4485,43.5071,43.4485,43.4925,69100.0
2013-10-14 11:40:00,59.38,59.41,59.37,59.41,62400.0,43.4925,43.5145,43.4852,43.5145,62400.0
2013-10-14 11:50:00,59.41,59.57,59.41,59.57,82400.0,43.5145,43.6316,43.5145,43.6316,82400.0
2013-10-14 12:00:00,59.56,59.6,59.51,59.51,46500.0,43.6243,43.6536,43.5877,43.5877,46500.0
2013-10-14 12:10:00,59.52,59.55,59.49,59.53,45800.0,43.595,43.617,43.573,43.6023,45800.0
2013-10-14 12:20:00,59.53,59.53,59.46,59.49,37800.0,43.6023,43.6023,43.5511,43.573,37800.0
2013-10-14 12:30:00,59.5,59.59,59.48,59.58,50200.0,43.5804,43.6463,43.5657,43.639,50200.0
2013-10-14 12:40:00,59.58,59.63,59.57,59.6,76100.0,43.639,43.6756,43.6316,43.6536,76100.0
2013-10-14 12:50:00,59.59,59.63,59.53,59.55,73100.0,43.6463,43.6756,43.6023,43.617,73100.0
2013-10-14 13:00:00,59.55,59.62,59.54,59.6,96900.0,43.617,43.6683,43.6097,43.6536,96900.0
2013-10-14 13:10:00,59.61,59.7,59.59,59.64,78400.0,43.6609,43.7269,43.6463,43.6829,78400.0
2013-10-14 13:20:00,59.64,59.66,59.63,59.64,24100.0,43.6829,43.6976,43.6756,43.6829,24100.0
2013-10-14 13:30:00,59.64,59.69,59.64,59.67,40500.0,43.6829,43.7195,43.6829,43.7049,40500.0
2013-10-14 13:40:00,59.68,59.71,59.56,59.59,124000.0,43.7122,43.7342,43.6243,43.6463,124000.0
2013-10-14 13:50:00,59.59,59.62,59.57,59.6,54400.0,43.6463,43.6683,43.6316,43.6536,54400.0
2013-10-14 14:00:00,59.61,59.76,59.6,59.73,83300.0,43.6609,43.7708,43.6536,43.7488,83300.0
2013-10-14 14:10:00,59.73,59.77,59.71,59.76,53100.0,43.7488,43.7781,43.7342,43.7708,53100.0
2013-10-14 14:20:00,59.77,59.79,59.66,59.68,79300.0,43.7781,43.7928,43.6976,43.7122,79300.0
2013-10-14 14:30:00,59.68,59.73,59.63,59.66,110000.0,43.7122,43.7488,43.6756,43.6976,110000.0
2013-10-14 14:40:00,59.65,59.66,59.53,59.62,125500.0,43.6902,43.6976,43.6023,43.6683,125500.0
2013-10-14 14:50:00,59.62,59.64,59.56,59.59,49300.0,43.6683,43.6829,43.6243,43.6463,49300.0
2013-10-14 15:00:00,59.59,59.76,59.56,59.75,80500.0,43.6463,43.7708,43.6243,43.7635,80500.0
2013-10-14 15:10:00,59.75,59.76,59.65,59.65,85100.0,43.7635,43.7708,43.6902,43.6902,85100.0
2013-10-14 15:20:00,59.65,59.68,59.61,59.65,71000.0,43.6902,43.7122,43.6609,43.6902,71000.0
2013-10-14 15:30:00,59.65,59.7,59.62,59.64,97800.0,43.6902,43.7269,43.6683,43.6829,97800.0
2013-10-14 15:40:00,59.63,59.68,59.56,59.61,154600.0,43.6756,43.7122,43.6243,43.6609,154600.0
2013-10-14 15:50:00,59.61,59.74,59.58,59.7,310700.0,43.6609,43.7562,43.639,43.7269,310700.0
2013-10-15 09:30:00,59.55,59.6,59.27,59.33,132100.0,43.617,43.6536,43.4119,43.4559,132100.0
2013-10-15 09:40:00,59.33,59.47,59.2,59.42,101700.0,43.4559,43.5584,43.3606,43.5218,101700.0
2013-10-15 09:50:00,59.42,59.42,59.26,59.31,142900.0,43.5218,43.5218,43.4046,43.4412,142900.0
2013-10-15 10:00:00,59.31,59.33,59.25,59.3,191300.0,43.4412,43.4559,43.3973,43.4339,191300.0
2013-10-15 10:10:00,59.3,59.35,59.26,59.34,170100.0,43.4339,43.4705,43.4046,43.4632,170100.0
2013-10-15 10:20:00,59.35,59.38,59.32,59.34,163400.0,43.4705,43.4925,43.4485,43.4632,163400.0
2013-10-15 10:30:00,59.33,59.36,59.28,59.28,205100.0,43.4559,43.4778,43.4192,43.4192,205100.0
2013-10-15 10:40:00,59.29,59.31,59.16,59.28,139600.0,43.4266,43.4412,43.3313,43.4192,139600.0
2013-10-15 10:50:00,59.29,59.31,59.24,59.26,110800.0,43.4266,43.4412,43.3899,43.4046,110800.0
2013-10-15 11:00:00,59.25,59.26,59.15,59.2,167200.0,43.3973,43.4046,43.324,43.3606,167200.0
2013-10-15 11:10:00,59.2,59.41,59.14,59.38,175300.0,43.3606,43.5145,43.3167,43.4925,175300.0
2013-10-15 11:20:00,59.38,59.41,59.34,59.35,114000.0,43.4925,43.5145,43.4632,43.4705,114000.0
2013-10-15 11:30:00,59.35,59.37,59.26,59.26,108400.0,43.4705,43.4852,43.4046,43.4046,108400.0
2013-10-15 11:40:00,59.26,59.3,59.19,59.22,120700.0,43.4046,43.4339,43.3533,43.3753,120700.0
2013-10-15 11:50:00,59.22,59.33,59.21,59.26,119600.0,43.3753,43.4559,43.368,43.4046,119600.0
2013-10-15 12:00:00,59.26,59.31,59.22,59.29,111600.0,43.4046,43.4412,43.3753,43.4266,111600.0
2013-10-15 12:10:00,59.29,59.32,59.26,59.3,59000.0,43.4266,43.4485,43.4046,43.4339,59000.0
2013-10-15 12:20:00,59.31,59.37,59.29,59.3,58100.0,43.4412,43.4852,43.4266,43.4339,58100.0
2013-10-15 12:30:00,59.31,59.33,59.26,59.29,78400.0,43.4412,43.4559,43.4046,43.4266,78400.0
2013-10-15 12:40:00,59.29,59.35,59.29,59.33,82200.0,43.4266,43.4705,43.4266,43.4559,82200.0
2013-10-15 12:50:00,59.33,59.33,59.26,59.31,69400.0,43.4559,43.4559,43.4046,43.4412,69400.0
2013-10-15 13:00:00,59.31,59.31,59.25,59.3,49100.0,43.4412,43.4412,43.3973,43.4339,49100.0
2013-10-15 13:10:00,59.29,59.34,59.28,59.32,97200.0,43.4266,43.4632,43.4192,43.4485,97200.0
2013-10-15 13:20:00,59.31,59.33,59.28,59.28,71900.0,43.4412,43.4559,43.4192,43.4192,71900.0
2013-10-15 13:30:00,59.28,59.29,59.25,59.28,61600.0,43.4192,43.4266,43.3973,43.4192,61600.0
2013-10-15 13:40:00,59.27,59.29,59.22,59.28,53000.0,43.4119,43.4266,43.3753,43.4192,53000.0
2013-10-15 13:50:00,59.27,59.3,59.27,59.27,49500.0,43.4119,43.4339,43.4119,43.4119,49500.0
2013-10-15 14:00:00,59.27,59.34,59.27,59.33,57500.0,43.4119,43.4632,43.4119,43.4559,57500.0
2013-10-15 14:10:00,59.33,59.33,59.26,59.33,83000.0,43.4559,43.4559,43.4046,43.4559,83000.0
2013-10-15 14:20:00,59.32,59.33,59.19,59.23,134200.0,43.4485,43.4559,43.3533,43.3826,134200.0
2013-10-15 14:30:00,59.22,59.23,59.01,59.1,133100.0,43.3753,43.3826,43.2215,43.2874,133100.0
2013-10-15 14:40:00,59.09,59.18,58.95,59.01,197500.0,43.2801,43.346,43.1775,43.2215,197500.0
2013-10-15 14:50:00,59.01,59.19,59.0,59.19,125800.0,43.2215,43.3533,43.2142,43.3533,125800.0
2013-10-15 15:00:00,59.2,59.29,59.12,59.29,128400.0,43.3606,43.4266,43.302,43.4266,128400.0
2013-10-15 15:10:00,59.29,59.31,59.19,59.21,173800.0,43.4266,43.4412,43.3533,43.368,173800.0
2013-10-15 15:20:00,59.21,59.22,59.16,59.19,144100.0,43.368,43.3753,43.3313,43.3533,144100.0
2013-10-15 15:30:00,59.2,59.21,59.1,59.13,138100.0,43.3606,43.368,43.2874,43.3094,138100.0
2013-10-15 15:40:00,59.14,59.19,59.1,59.15,240100.0,43.3167,43.3533,43.2874,43.324,240100.0
2013-10-15 15:50:00,59.15,59.16,59.06,59.06,300000.0,43.324,43.3313,43.2581,43.2581,300000.0
2013-10-16 09:30:00,59.43,59.43,59.04,59.2,219600.0,43.5291,43.5291,43.2435,43.3606,219600.0
2013-10-16 09:40:00,59.2,59.23,58.95,59.0,208800.0,43.3606,43.3826,43.1775,43.2142,208800.0
2013-10-16 09:50:00,59.0,59.29,58.95,59.19,501500.0,43.2142,43.4266,43.1775,43.3533,501500.0
2013-10-16 10:00:00,59.19,59.3,59.11,59.2,441300.0,43.3533,43.4339,43.2947,43.3606,441300.0
2013-10-16 10:10:00,59.2,59.24,59.12,59.21,467800.0,43.3606,43.3899,43.302,43.368,467800.0
2013-10-16 10:20:00,59.21,59.31,59.08,59.16,161900.0,43.368,43.4412,43.2727,43.3313,161900.0
2013-10-16 10:30:00,59.15,59.21,59.14,59.19,108800.0,43.324,43.368,43.3167,43.3533,108800.0
2013-10-16 10:40:00,59.19,59.29,59.16,59.28,165500.0,43.3533,43.4266,43.3313,43.4192,165500.0
2013-10-16 10:50:00,59.27,59.27,59.18,59.2,206200.0,43.4119,43.4119,43.346,43.3606,206200.0
2013-10-16 11:00:00,59.2,59.26,59.19,59.22,155900.0,43.3606,43.4046,43.3533,43.3753,155900.0
2013-10-16 11:10:00,59.22,59.28,59.21,59.23,163400.0,43.3753,43.4192,43.368,43.3826,163400.0
2013-10-16 11:20:00,59.22,59.27,59.19,59.23,94500.0,43.3753,43.4119,43.3533,43.3826,94500.0
2013-10-16 11:30:00,59.22,59.23,59.1,59.19,125800.0,43.3753,43.3826,43.2874,43.3533,125800.0
2013-10-16 11:40:00,59.19,59.23,59.16,59.18,100900.0,43.3533,43.3826,43.3313,43.346,100900.0
2013-10-16 11:50:00,59.18,59.22,59.17,59.2,102100.0,43.346,43.3753,43.3387,43.3606,102100.0
2013-10-16 12:00:00,59.21,59.21,59.17,59.2,120700.0,43.368,43.368,43.3387,43.3606,120700.0
2013-10-16 12:10:00,59.2,59.25,59.14,59.2,124700.0,43.3606,43.3973,43.3167,43.3606,124700.0
2013-10-16 12:20:00,59.19,59.21,59.12,59.17,91800.0,43.3533,43.368,43.302,43.3387,91800.0
2013-10-16 12:30:00,59.17,59.17,59.09,59.14,85600.0,43.3387,43.3387,43.2801,43.3167,85600.0
2013-10-16 12:40:00,59.14,59.15,59.09,59.14,75800.0,43.3167,43.324,43.2801,43.3167,75800.0
2013-10-16 12:50:00,59.14,59.15,59.02,59.03,124400.0,43.3167,43.324,43.2288,43.2361,124400.0
2013-10-16 13:00:00,59.03,59.04,58.98,59.0,94600.0,43.2361,43.2435,43.1995,43.2142,94600.0
2013-10-16 13:10:00,59.0,59.01,58.98,59.0,108600.0,43.2142,43.2215,43.1995,43.2142,108600.0
2013-10-16 13:20:00,59.0,59.18,58.98,59.16,193300.0,43.2142,43.346,43.1995,43.3313,193300.0
2013-10-16 13:30:00,59.16,59.24,59.15,59.23,99200.0,43.3313,43.3899,43.324,43.3826,99200.0
2013-10-16 13:40:00,59.23,59.24,59.19,59.19,137900.0,43.3826,43.3899,43.3533,43.3533,137900.0
2013-10-16 13:50:00,59.2,59.21,59.14,59.17,312300.0,43.3606,43.368,43.3167,43.3387,312300.0
2013-10-16 14:00:00,59.17,59.2,59.14,59.16,198000.0,43.3387,43.3606,43.3167,43.3313,198000.0
2013-10-16 14:10:00,59.16,59.2,59.15,59.19,136000.0,43.3313,43.3606,43.324,43.3533,136000.0
2013-10-16 14:20:00,59.2,59.2,59.09,59.14,165000.0,43.3606,43.3606,43.2801,43.3167,165000.0
2013-10-16 14:30:00,59.14,59.17,59.12,59.15,89800.0,43.3167,43.3387,43.302,43.324,89800.0
2013-10-16 14:40:00,59.15,59.21,59.14,59.19,109400.0,43.324,43.368,43.3167,43.3533,109400.0
2013-10-16 14:50:00,59.19,59.21,59.16,59.18,204400.0,43.3533,43.368,43.3313,43.346,204400.0
2013-10-16 15:00:00,59.18,59.19,59.14,59.15,170500.0,43.346,43.3533,43.3167,43.324,170500.0
2013-10-16 15:10:00,59.15,59.21,59.14,59.2,192300.0,43.324,43.368,43.3167,43.3606,192300.0
2013-10-16 15:20:00,59.2,59.21,59.12,59.12,163700.0,43.3606,43.368,43.302,43.302,163700.0
2013-10-16 15:30:00,59.13,59.14,59.08,59.14,178600.0,43.3094,43.3167,43.2727,43.3167,178600.0
2013-10-16 15:40:00,59.14,59.2,59.13,59.18,257600.0,43.3167,43.3606,43.3094,43.346,257600.0
2013-10-16 15:50:00,59.17,59.2,59.13,59.16,453800.0,43.3387,43.3606,43.3094,43.3313,453800.0
2013-10-17 09:30:00,58.54,58.97,57.85,58.77,199100.0,43.038,43.3541,42.5307,43.2071,199100.0
2013-10-17 09:40:00,58.77,59.02,58.77,59.02,126300.0,43.2071,43.3909,43.2071,43.3909,126300.0
2013-10-17 09:50:00,59.02,59.09,58.89,58.94,141600.0,43.3909,43.4424,43.2953,43.3321,141600.0
2013-10-17 10:00:00,58.95,59.1,58.95,59.08,185500.0,43.3394,43.4497,43.3394,43.435,185500.0
2013-10-17 10:10:00,59.08,59.09,59.05,59.06,153900.0,43.435,43.4424,43.413,43.4203,153900.0
2013-10-17 10:20:00,59.07,59.15,59.05,59.14,150200.0,43.4277,43.4865,43.413,43.4791,150200.0
2013-10-17 10:30:00,59.13,59.17,59.1,59.15,170400.0,43.4718,43.5012,43.4497,43.4865,170400.0
2013-10-17 10:40:00,59.14,59.25,59.13,59.24,115000.0,43.4791,43.56,43.4718,43.5527,115000.0
2013-10-17 10:50:00,59.23,59.29,59.22,59.29,122600.0,43.5453,43.5894,43.5379,43.5894,122600.0
2013-10-17 11:00:00,59.29,59.41,59.28,59.4,110600.0,43.5894,43.6776,43.5821,43.6703,110600.0
2013-10-17 11:10:00,59.41,59.48,59.4,59.46,72000.0,43.6776,43.7291,43.6703,43.7144,72000.0
2013-10-17 11:20:00,59.45,59.48,59.4,59.42,106200.0,43.707,43.7291,43.6703,43.685,106200.0
2013-10-17 11:30:00,59.42,59.5,59.42,59.5,94200.0,43.685,43.7438,43.685,43.7438,94200.0
2013-10-17 11:40:00,59.49,59.51,59.47,59.49,88600.0,43.7364,43.7512,43.7217,43.7364,88600.0
2013-10-17 11:50:00,59.49,59.59,59.48,59.51,96200.0,43.7364,43.81,43.7291,43.7512,96200.0
2013-10-17 12:00:00,59.51,59.59,59.5,59.56,88800.0,43.7512,43.81,43.7438,43.7879,88800.0
2013-10-17 12:10:00,59.56,59.65,59.56,59.64,83700.0,43.7879,43.8541,43.7879,43.8467,83700.0
2013-10-17 12:20:00,59.64,59.75,59.64,59.71,90900.0,43.8467,43.9276,43.8467,43.8982,90900.0
2013-10-17 12:30:00,59.72,59.74,59.67,59.7,84800.0,43.9055,43.9202,43.8688,43.8908,84800.0
2013-10-17 12:40:00,59.7,59.75,59.7,59.75,62300.0,43.8908,43.9276,43.8908,43.9276,62300.0
2013-10-17 12:50:00,59.76,59.83,59.75,59.81,85300.0,43.9349,43.9864,43.9276,43.9717,85300.0
2013-10-17 13:00:00,59.82,59.96,59.82,59.96,126200.0,43.9791,44.082,43.9791,44.082,126200.0
2013-10-17 13:10:00,59.96,59.97,59.85,59.86,136200.0,44.082,44.0893,44.0011,44.0085,136200.0
2013-10-17 13:20:00,59.87,59.93,59.86,59.92,101800.0,44.0158,44.0599,44.0085,44.0526,101800.0
2013-10-17 13:30:00,59.93,59.97,59.92,59.97,79700.0,44.0599,44.0893,44.0526,44.0893,79700.0
2013-10-17 13:40:00,59.97,59.97,59.88,59.93,120300.0,44.0893,44.0893,44.0232,44.0599,120300.0
2013-10-17 13:50:00,59.93,59.95,59.85,59.86,62300.0,44.0599,44.0746,44.0011,44.0085,62300.0
2013-10-17 14:00:00,59.86,59.9,59.84,59.86,80200.0,44.0085,44.0379,43.9938,44.0085,80200.0
2013-10-17 14:10:00,59.86,59.88,59.84,59.87,88000.0,44.0085,44.0232,43.9938,44.0158,88000.0
2013-10-17 14:20:00,59.86,59.97,59.86,59.97,118700.0,44.0085,44.0893,44.0085,44.0893,118700.0
2013-10-17 14:30:00,59.96,60.03,59.96,60.02,131100.0,44.082,44.1335,44.082,44.1261,131100.0
2013-10-17 14:40:00,60.03,60.05,59.99,60.03,131100.0,44.1335,44.1482,44.104,44.1335,131100.0
2013-10-17 14:50:00,60.03,60.07,59.96,59.98,149400.0,44.1335,44.1629,44.082,44.0967,149400.0
2013-10-17 15:00:00,59.99,60.01,59.92,60.0,114500.0,44.104,44.1187,44.0526,44.1114,114500.0
2013-10-17 15:10:00,60.01,60.06,59.92,59.93,239400.0,44.1187,44.1555,44.0526,44.0599,239400.0
2013-10-17 15:20:00,59.93,59.96,59.9,59.93,162600.0,44.0599,44.082,44.0379,44.0599,162600.0
2013-10-17 15:30:00,59.94,59.94,59.9,59.93,118300.0,44.0673,44.0673,44.0379,44.0599,118300.0
2013-10-17 15:40:00,59.93,60.03,59.93,60.02,334600.0,44.0599,44.1335,44.0599,44.1261,334600.0
2013-10-17 15:50:00,60.01,60.05,59.97,60.0,413400.0,44.1187,44.1482,44.0893,44.1114,413400.0
2013-10-18 09:30:00,60.41,60.69,60.21,60.63,776900.0,44.4128,44.6187,44.2658,44.5746,776900.0
2013-10-18 09:40:00,60.63,60.87,60.63,60.84,265600.0,44.5746,44.751,44.5746,44.729,265600.0
2013-10-18 09:50:00,60.84,61.08,60.83,61.08,331300.0,44.729,44.9054,44.7216,44.9054,331300.0
2013-10-18 10:00:00,61.08,61.18,61.0,61.18,270200.0,44.9054,44.9789,44.8466,44.9789,270200.0
2013-10-18 10:10:00,61.17,61.21,61.02,61.04,261800.0,44.9716,45.001,44.8613,44.876,261800.0
2013-10-18 10:20:00,61.03,61.1,60.84,60.85,236100.0,44.8686,44.9201,44.729,44.7363,236100.0
2013-10-18 10:30:00,60.84,60.99,60.74,60.96,297600.0,44.729,44.8392,44.6554,44.8172,297600.0
2013-10-18 10:40:00,60.96,61.0,60.91,60.92,167800.0,44.8172,44.8466,44.7804,44.7878,167800.0
2013-10-18 10:50:00,60.93,60.93,60.75,60.77,157800.0,44.7951,44.7951,44.6628,44.6775,157800.0
2013-10-18 11:00:00,60.77,60.82,60.73,60.82,186200.0,44.6775,44.7143,44.6481,44.7143,186200.0
2013-10-18 11:10:00,60.81,60.88,60.74,60.76,164800.0,44.7069,44.7584,44.6554,44.6701,164800.0
2013-10-18 11:20:00,60.76,60.87,60.76,60.83,128300.0,44.6701,44.751,44.6701,44.7216,128300.0
2013-10-18 11:30:00,60.82,60.85,60.76,60.84,190000.0,44.7143,44.7363,44.6701,44.729,190000.0
2013-10-18 11:40:00,60.84,60.93,60.82,60.9,121500.0,44.729,44.7951,44.7143,44.7731,121500.0
2013-10-18 11:50:00,60.9,60.94,60.86,60.92,187800.0,44.7731,44.8025,44.7437,44.7878,187800.0
2013-10-18 12:00:00,60.91,61.0,60.9,60.97,145500.0,44.7804,44.8466,44.7731,44.8245,145500.0
2013-10-18 12:10:00,60.97,61.09,60.97,61.06,131100.0,44.8245,44.9128,44.8245,44.8907,131100.0
2013-10-18 12:20:00,61.07,61.11,61.03,61.05,93100.0,44.898,44.9275,44.8686,44.8833,93100.0
2013-10-18 12:30:00,61.05,61.15,61.04,61.15,81600.0,44.8833,44.9569,44.876,44.9569,81600.0
2013-10-18 12:40:00,61.15,61.19,61.07,61.07,152000.0,44.9569,44.9863,44.898,44.898,152000.0
2013-10-18 12:50:00,61.07,61.09,61.0,61.08,109700.0,44.898,44.9128,44.8466,44.9054,109700.0
2013-10-18 13:00:00,61.08,61.12,61.04,61.11,189800.0,44.9054,44.9348,44.876,44.9275,189800.0
2013-10-18 13:10:00,61.11,61.11,61.0,61.07,168600.0,44.9275,44.9275,44.8466,44.898,168600.0
2013-10-18 13:20:00,61.07,61.11,61.06,61.08,99500.0,44.898,44.9275,44.8907,44.9054,99500.0
2013-10-18 13:30:00,61.07,61.11,61.0,61.1,92800.0,44.898,44.9275,44.8466,44.9201,92800.0
2013-10-18 13:40:00,61.1,61.11,61.02,61.06,201400.0,44.9201,44.9275,44.8613,44.8907,201400.0
2013-10-18 13:50:00,61.06,61.1,61.02,61.07,122000.0,44.8907,44.9201,44.8613,44.898,122000.0
2013-10-18 14:00:00,61.07,61.09,61.05,61.09,105600.0,44.898,44.9128,44.8833,44.9128,105600.0
2013-10-18 14:10:00,61.09,61.09,61.02,61.08,150000.0,44.9128,44.9128,44.8613,44.9054,150000.0
2013-10-18 14:20:00,61.08,61.1,61.06,61.1,105300.0,44.9054,44.9201,44.8907,44.9201,105300.0
2013-10-18 14:30:00,61.1,61.23,61.09,61.15,269100.0,44.9201,45.0157,44.9128,44.9569,269100.0
2013-10-18 14:40:00,61.15,61.17,61.12,61.12,113600.0,44.9569,44.9716,44.9348,44.9348,113600.0
2013-10-18 14:50:00,61.13,61.13,61.08,61.09,161300.0,44.9422,44.9422,44.9054,44.9128,161300.0
2013-10-18 15:00:00,61.09,61.11,61.05,61.11,188200.0,44.9128,44.9275,44.8833,44.9275,188200.0
2013-10-18 15:10:00,61.11,61.14,61.09,61.14,123200.0,44.9275,44.9495,44.9128,44.9495,123200.0
2013-10-18 15:20:00,61.14,61.14,61.1,61.11,162100.0,44.9495,44.9495,44.9201,44.9275,162100.0
2013-10-18 15:30:00,61.11,61.12,60.95,60.95,336900.0,44.9275,44.9348,44.8098,44.8098,336900.0
2013-10-18 15:40:00,60.96,61.01,60.93,60.97,356100.0,44.8172,44.8539,44.7951,44.8245,356100.0
2013-10-18 15:50:00,60.98,61.01,60.91,61.0,487100.0,44.8319,44.8539,44.7804,44.8466,487100.0
2013-10-21 09:30:00,60.86,61.21,60.85,60.95,231900.0,44.7437,45.001,44.7363,44.8098,231900.0
2013-10-21 09:40:00,60.98,60.98,60.71,60.78,109600.0,44.8319,44.8319,44.6334,44.6848,109600.0
2013-10-21 09:50:00,60.78,60.83,60.74,60.81,83200.0,44.6848,44.7216,44.6554,44.7069,83200.0
2013-10-21 10:00:00,60.81,60.87,60.71,60.72,86400.0,44.7069,44.751,44.6334,44.6407,86400.0
2013-10-21 10:10:00,60.71,60.75,60.65,60.66,94600.0,44.6334,44.6628,44.5893,44.5966,94600.0
2013-10-21 10:20:00,60.65,60.68,60.61,60.61,58500.0,44.5893,44.6113,44.5599,44.5599,58500.0
2013-10-21 10:30:00,60.61,60.65,60.57,60.58,67800.0,44.5599,44.5893,44.5305,44.5378,67800.0
2013-10-21 10:40:00,60.58,60.58,60.44,60.45,65900.0,44.5378,44.5378,44.4349,44.4422,65900.0
2013-10-21 10:50:00,60.46,60.47,60.39,60.46,100200.0,44.4496,44.4569,44.3981,44.4496,100200.0
2013-10-21 11:00:00,60.46,60.47,60.35,60.36,115300.0,44.4496,44.4569,44.3687,44.3761,115300.0
2013-10-21 11:10:00,60.36,60.39,60.34,60.38,82000.0,44.3761,44.3981,44.3614,44.3908,82000.0
2013-10-21 11:20:00,60.38,60.44,60.37,60.43,74300.0,44.3908,44.4349,44.3834,44.4275,74300.0
2013-10-21 11:30:00,60.43,60.49,60.43,60.46,84100.0,44.4275,44.4716,44.4275,44.4496,84100.0
2013-10-21 11:40:00,60.47,60.48,60.42,60.42,72800.0,44.4569,44.4643,44.4202,44.4202,72800.0
2013-10-21 11:50:00,60.42,60.48,60.42,60.46,70300.0,44.4202,44.4643,44.4202,44.4496,70300.0
2013-10-21 12:00:00,60.47,60.48,60.45,60.47,69800.0,44.4569,44.4643,44.4422,44.4569,69800.0
2013-10-21 12:10:00,60.47,60.58,60.45,60.57,82600.0,44.4569,44.5378,44.4422,44.5305,82600.0
2013-10-21 12:20:00,60.57,60.6,60.56,60.57,47100.0,44.5305,44.5525,44.5231,44.5305,47100.0
2013-10-21 12:30:00,60.57,60.58,60.55,60.57,48000.0,44.5305,44.5378,44.5157,44.5305,48000.0
2013-10-21 12:40:00,60.57,60.57,60.52,60.53,57500.0,44.5305,44.5305,44.4937,44.501,57500.0
2013-10-21 12:50:00,60.53,60.6,60.53,60.6,54300.0,44.501,44.5525,44.501,44.5525,54300.0
2013-10-21 13:00:00,60.6,60.69,60.59,60.66,70800.0,44.5525,44.6187,44.5452,44.5966,70800.0
2013-10-21 13:10:00,60.66,60.67,60.58,60.59,44300.0,44.5966,44.604,44.5378,44.5452,44300.0
2013-10-21 13:20:00,60.59,60.65,60.59,60.6,65200.0,44.5452,44.5893,44.5452,44.5525,65200.0
2013-10-21 13:30:00,60.59,60.6,60.55,60.58,65300.0,44.5452,44.5525,44.5157,44.5378,65300.0
2013-10-21 13:40:00,60.58,60.59,60.54,60.57,46900.0,44.5378,44.5452,44.5084,44.5305,46900.0
2013-10-21 13:50:00,60.57,60.6,60.56,60.57,57900.0,44.5305,44.5525,44.5231,44.5305,57900.0
2013-10-21 14:00:00,60.57,60.57,60.48,60.5,145000.0,44.5305,44.5305,44.4643,44.479,145000.0
2013-10-21 14:10:00,60.5,60.52,60.44,60.45,105800.0,44.479,44.4937,44.4349,44.4422,105800.0
2013-10-21 14:20:00,60.45,60.46,60.36,60.38,115000.0,44.4422,44.4496,44.3761,44.3908,115000.0
2013-10-21 14:30:00,60.38,60.43,60.33,60.43,96400.0,44.3908,44.4275,44.354,44.4275,96400.0
2013-10-21 14:40:00,60.43,60.45,60.41,60.44,82500.0,44.4275,44.4422,44.4128,44.4349,82500.0
2013-10-21 14:50:00,60.43,60.45,60.37,60.38,124400.0,44.4275,44.4422,44.3834,44.3908,124400.0
2013-10-21 15:00:00,60.38,60.48,60.37,60.45,95000.0,44.3908,44.4643,44.3834,44.4422,95000.0
2013-10-21 15:10:00,60.45,60.5,60.44,60.44,94200.0,44.4422,44.479,44.4349,44.4349,94200.0
2013-10-21 15:20:00,60.45,60.46,60.4,60.4,119500.0,44.4422,44.4496,44.4055,44.4055,119500.0
2013-10-21 15:30:00,60.4,60.43,60.36,60.37,134900.0,44.4055,44.4275,44.3761,44.3834,134900.0
2013-10-21 15:40:00,60.37,60.44,60.29,60.4,387100.0,44.3834,44.4349,44.3246,44.4055,387100.0
2013-10-21 15:50:00,60.41,60.41,60.32,60.37,333400.0,44.4128,44.4128,44.3467,44.3834,333400.0
2013-10-22 09:30:00,60.58,60.59,60.38,60.48,217500.0,44.5378,44.5452,44.3908,44.4643,217500.0
2013-10-22 09:40:00,60.47,60.53,60.43,60.5,152400.0,44.4569,44.501,44.4275,44.479,152400.0
2013-10-22 09:50:00,60.5,60.86,60.49,60.79,144500.0,44.479,44.7437,44.4716,44.6922,144500.0
2013-10-22 10:00:00,60.8,60.85,60.78,60.85,149700.0,44.6995,44.7363,44.6848,44.7363,149700.0
2013-10-22 10:10:00,60.84,60.98,60.84,60.97,141900.0,44.729,44.8319,44.729,44.8245,141900.0
2013-10-22 10:20:00,60.98,61.0,60.87,60.9,170600.0,44.8319,44.8466,44.751,44.7731,170600.0
2013-10-22 10:30:00,60.89,60.96,60.85,60.94,104200.0,44.7657,44.8172,44.7363,44.8025,104200.0
2013-10-22 10:40:00,60.93,60.97,60.89,60.91,127700.0,44.7951,44.8245,44.7657,44.7804,127700.0
2013-10-22 10:50:00,60.91,60.93,60.81,60.85,199000.0,44.7804,44.7951,44.7069,44.7363,199000.0
2013-10-22 11:00:00,60.85,60.86,60.72,60.73,80500.0,44.7363,44.7437,44.6407,44.6481,80500.0
2013-10-22 11:10:00,60.73,60.82,60.72,60.82,92200.0,44.6481,44.7143,44.6407,44.7143,92200.0
2013-10-22 11:20:00,60.81,60.81,60.71,60.72,128200.0,44.7069,44.7069,44.6334,44.6407,128200.0
2013-10-22 11:30:00,60.72,60.73,60.66,60.7,84400.0,44.6407,44.6481,44.5966,44.626,84400.0
2013-10-22 11:40:00,60.7,60.7,60.6,60.61,64100.0,44.626,44.626,44.5525,44.5599,64100.0
2013-10-22 11:50:00,60.61,60.73,60.61,60.72,80700.0,44.5599,44.6481,44.5599,44.6407,80700.0
2013-10-22 12:00:00,60.72,60.74,60.69,60.73,69000.0,44.6407,44.6554,44.6187,44.6481,69000.0
2013-10-22 12:10:00,60.72,60.73,60.61,60.64,98000.0,44.6407,44.6481,44.5599,44.5819,98000.0
2013-10-22 12:20:00,60.63,60.71,60.61,60.71,85400.0,44.5746,44.6334,44.5599,44.6334,85400.0
2013-10-22 12:30:00,60.7,60.72,60.62,60.62,73500.0,44.626,44.6407,44.5672,44.5672,73500.0
2013-10-22 12:40:00,60.62,60.63,60.53,60.55,58300.0,44.5672,44.5746,44.501,44.5157,58300.0
2013-10-22 12:50:00,60.56,60.59,60.53,60.57,39500.0,44.5231,44.5452,44.501,44.5305,39500.0
2013-10-22 13:00:00,60.58,60.61,60.55,60.55,56600.0,44.5378,44.5599,44.5157,44.5157,56600.0
2013-10-22 13:10:00,60.55,60.57,60.47,60.49,82900.0,44.5157,44.5305,44.4569,44.4716,82900.0
2013-10-22 13:20:00,60.5,60.52,60.44,60.52,86700.0,44.479,44.4937,44.4349,44.4937,86700.0
2013-10-22 13:30:00,60.52,60.72,60.51,60.71,121100.0,44.4937,44.6407,44.4863,44.6334,121100.0
2013-10-22 13:40:00,60.71,60.95,60.7,60.95,200900.0,44.6334,44.8098,44.626,44.8098,200900.0
2013-10-22 13:50:00,60.95,61.74,60.95,61.74,1205700.0,44.8098,45.3906,44.8098,45.3906,1205700.0
2013-10-22 14:00:00,61.73,62.91,61.73,62.0,2572000.0,45.3833,46.2508,45.3833,45.5818,2572000.0
2013-10-22 14:10:00,62.0,62.0,61.58,61.69,639800.0,45.5818,45.5818,45.273,45.3539,639800.0
2013-10-22 14:20:00,61.69,61.8,61.51,61.52,241600.0,45.3539,45.4347,45.2215,45.2289,241600.0
2013-10-22 14:30:00,61.51,61.61,61.4,61.5,186800.0,45.2215,45.2951,45.1407,45.2142,186800.0
2013-10-22 14:40:00,61.49,61.59,61.41,61.49,191500.0,45.2068,45.2803,45.148,45.2068,191500.0
2013-10-22 14:50:00,61.5,61.54,61.37,61.37,127200.0,45.2142,45.2436,45.1186,45.1186,127200.0
2013-10-22 15:00:00,61.38,61.56,61.37,61.51,162700.0,45.126,45.2583,45.1186,45.2215,162700.0
2013-10-22 15:10:00,61.51,61.55,61.39,61.42,209100.0,45.2215,45.2509,45.1333,45.1554,209100.0
2013-10-22 15:20:00,61.41,61.47,61.39,61.44,205000.0,45.148,45.1921,45.1333,45.1701,205000.0
2013-10-22 15:30:00,61.43,61.45,61.39,61.41,195600.0,45.1627,45.1774,45.1333,45.148,195600.0
2013-10-22 15:40:00,61.41,61.42,61.34,61.38,225600.0,45.148,45.1554,45.0965,45.126,225600.0
2013-10-22 15:50:00,61.39,61.43,61.31,61.39,642400.0,45.1333,45.1627,45.0745,45.1333,642400.0
2013-10-23 09:30:00,61.08,61.66,60.93,61.29,419700.0,44.9054,45.3318,44.7951,45.0598,419700.0
2013-10-23 09:40:00,61.31,61.47,61.09,61.24,164600.0,45.0745,45.1921,44.9128,45.023,164600.0
2013-10-23 09:50:00,61.24,61.24,60.96,61.05,95400.0,45.023,45.023,44.8172,44.8833,95400.0
2013-10-23 10:00:00,61.03,61.08,60.92,61.08,137300.0,44.8686,44.9054,44.7878,44.9054,137300.0
2013-10-23 10:10:00,61.08,61.23,61.08,61.18,110500.0,44.9054,45.0157,44.9054,44.9789,110500.0
2013-10-23 10:20:00,61.18,61.19,61.03,61.06,96400.0,44.9789,44.9863,44.8686,44.8907,96400.0
2013-10-23 10:30:00,61.06,61.14,60.98,61.14,54900.0,44.8907,44.9495,44.8319,44.9495,54900.0
2013-10-23 10:40:00,61.14,61.19,61.12,61.16,93400.0,44.9495,44.9863,44.9348,44.9642,93400.0
2013-10-23 10:50:00,61.16,61.16,60.94,61.02,140100.0,44.9642,44.9642,44.8025,44.8613,140100.0
2013-10-23 11:00:00,61.02,61.21,61.02,61.18,77400.0,44.8613,45.001,44.8613,44.9789,77400.0
2013-10-23 11:10:00,61.18,61.33,61.15,61.32,119400.0,44.9789,45.0892,44.9569,45.0818,119400.0
2013-10-23 11:20:00,61.33,61.52,61.3,61.41,164700.0,45.0892,45.2289,45.0671,45.148,164700.0
2013-10-23 11:30:00,61.41,61.57,61.31,61.32,311900.0,45.148,45.2656,45.0745,45.0818,311900.0
2013-10-23 11:40:00,61.31,61.44,61.31,61.44,242600.0,45.0745,45.1701,45.0745,45.1701,242600.0
2013-10-23 11:50:00,61.44,61.5,61.44,61.5,65800.0,45.1701,45.2142,45.1701,45.2142,65800.0
2013-10-23 12:00:00,61.5,61.53,61.24,61.25,214700.0,45.2142,45.2362,45.023,45.0304,214700.0
2013-10-23 12:10:00,61.25,61.41,61.24,61.35,222900.0,45.0304,45.148,45.023,45.1039,222900.0
2013-10-23 12:20:00,61.34,61.45,61.34,61.45,73600.0,45.0965,45.1774,45.0965,45.1774,73600.0
2013-10-23 12:30:00,61.45,61.58,61.45,61.54,63300.0,45.1774,45.273,45.1774,45.2436,63300.0
2013-10-23 12:40:00,61.54,61.55,61.47,61.55,72100.0,45.2436,45.2509,45.1921,45.2509,72100.0
2013-10-23 12:50:00,61.54,61.61,61.49,61.61,56500.0,45.2436,45.2951,45.2068,45.2951,56500.0
2013-10-23 13:00:00,61.61,61.74,61.59,61.73,80200.0,45.2951,45.3906,45.2803,45.3833,80200.0
2013-10-23 13:10:00,61.73,61.78,61.61,61.7,144800.0,45.3833,45.42,45.2951,45.3612,144800.0
2013-10-23 13:20:00,61.7,61.72,61.55,61.61,206200.0,45.3612,45.3759,45.2509,45.2951,206200.0
2013-10-23 13:30:00,61.61,61.63,61.53,61.56,81000.0,45.2951,45.3098,45.2362,45.2583,81000.0
2013-10-23 13:40:00,61.56,61.66,61.51,61.65,87300.0,45.2583,45.3318,45.2215,45.3245,87300.0
2013-10-23 13:50:00,61.64,61.73,61.6,61.65,94000.0,45.3171,45.3833,45.2877,45.3245,94000.0
2013-10-23 14:00:00,61.65,61.71,61.57,61.68,146500.0,45.3245,45.3686,45.2656,45.3465,146500.0
2013-10-23 14:10:00,61.67,61.75,61.64,61.68,115000.0,45.3392,45.398,45.3171,45.3465,115000.0
2013-10-23 14:20:00,61.68,61.75,61.65,61.75,113400.0,45.3465,45.398,45.3245,45.398,113400.0
2013-10-23 14:30:00,61.75,61.76,61.63,61.72,136400.0,45.398,45.4053,45.3098,45.3759,136400.0
2013-10-23 14:40:00,61.72,61.72,61.63,61.66,158800.0,45.3759,45.3759,45.3098,45.3318,158800.0
2013-10-23 14:50:00,61.65,61.73,61.65,61.69,132700.0,45.3245,45.3833,45.3245,45.3539,132700.0
2013-10-23 15:00:00,61.69,61.7,61.63,61.67,124300.0,45.3539,45.3612,45.3098,45.3392,124300.0
2013-10-23 15:10:00,61.66,61.67,61.5,61.51,142800.0,45.3318,45.3392,45.2142,45.2215,142800.0
2013-10-23 15:20:00,61.51,61.54,61.47,61.49,157100.0,45.2215,45.2436,45.1921,45.2068,157100.0
2013-10-23 15:30:00,61.48,61.52,61.48,61.51,202900.0,45.1995,45.2289,45.1995,45.2215,202900.0
2013-10-23 15:40:00,61.52,61.57,61.47,61.51,326800.0,45.2289,45.2656,45.1921,45.2215,326800.0
2013-10-23 15:50:00,61.51,61.55,61.4,61.45,488500.0,45.2215,45.2509,45.1407,45.1774,488500.0
2013-10-24 09:30:00,61.44,61.61,61.29,61.38,304600.0,45.1701,45.2951,45.0598,45.126,304600.0
2013-10-24 09:40:00,61.39,61.51,61.33,61.47,221300.0,45.1333,45.2215,45.0892,45.1921,221300.0
2013-10-24 09:50:00,61.48,61.68,61.46,61.63,196700.0,45.1995,45.3465,45.1848,45.3098,196700.0
2013-10-24 10:00:00,61.62,61.71,61.59,61.71,115000.0,45.3024,45.3686,45.2803,45.3686,115000.0
2013-10-24 10:10:00,61.7,61.72,61.59,61.6,140400.0,45.3612,45.3759,45.2803,45.2877,140400.0
2013-10-24 10:20:00,61.6,61.65,61.51,61.54,170200.0,45.2877,45.3245,45.2215,45.2436,170200.0
2013-10-24 10:30:00,61.54,61.58,61.5,61.52,175500.0,45.2436,45.273,45.2142,45.2289,175500.0
2013-10-24 10:40:00,61.52,61.55,61.49,61.52,92800.0,45.2289,45.2509,45.2068,45.2289,92800.0
2013-10-24 10:50:00,61.51,61.59,61.5,61.57,97400.0,45.2215,45.2803,45.2142,45.2656,97400.0
2013-10-24 11:00:00,61.56,61.68,61.55,61.68,91200.0,45.2583,45.3465,45.2509,45.3465,91200.0
2013-10-24 11:10:00,61.69,61.74,61.61,61.73,225300.0,45.3539,45.3906,45.2951,45.3833,225300.0
2013-10-24 11:20:00,61.73,61.87,61.72,61.8,136300.0,45.3833,45.4862,45.3759,45.4347,136300.0
2013-10-24 11:30:00,61.8,61.81,61.68,61.71,75100.0,45.4347,45.4421,45.3465,45.3686,75100.0
2013-10-24 11:40:00,61.71,61.71,61.65,61.68,53300.0,45.3686,45.3686,45.3245,45.3465,53300.0
2013-10-24 11:50:00,61.68,61.71,61.65,61.68,102400.0,45.3465,45.3686,45.3245,45.3465,102400.0
2013-10-24 12:00:00,61.68,61.72,61.67,61.71,88200.0,45.3465,45.3759,45.3392,45.3686,88200.0
2013-10-24 12:10:00,61.71,61.71,61.63,61.63,56900.0,45.3686,45.3686,45.3098,45.3098,56900.0
2013-10-24 12:20:00,61.63,61.65,61.62,61.65,34200.0,45.3098,45.3245,45.3024,45.3245,34200.0
2013-10-24 12:30:00,61.65,61.68,61.59,61.63,65000.0,45.3245,45.3465,45.2803,45.3098,65000.0
2013-10-24 12:40:00,61.63,61.73,61.62,61.7,47300.0,45.3098,45.3833,45.3024,45.3612,47300.0
2013-10-24 12:50:00,61.7,61.74,61.68,61.74,59300.0,45.3612,45.3906,45.3465,45.3906,59300.0
2013-10-24 13:00:00,61.73,61.74,61.69,61.7,69800.0,45.3833,45.3906,45.3539,45.3612,69800.0
2013-10-24 13:10:00,61.7,61.72,61.69,61.72,70900.0,45.3612,45.3759,45.3539,45.3759,70900.0
2013-10-24 13:20:00,61.71,61.78,61.71,61.72,53000.0,45.3686,45.42,45.3686,45.3759,53000.0
2013-10-24 13:30:00,61.72,61.75,61.7,61.73,56000.0,45.3759,45.398,45.3612,45.3833,56000.0
2013-10-24 13:40:00,61.72,61.77,61.71,61.76,57000.0,45.3759,45.4127,45.3686,45.4053,57000.0
2013-10-24 13:50:00,61.76,61.87,61.74,61.83,112200.0,45.4053,45.4862,45.3906,45.4568,112200.0
2013-10-24 14:00:00,61.83,61.89,61.8,61.88,102600.0,45.4568,45.5009,45.4347,45.4936,102600.0
2013-10-24 14:10:00,61.89,61.89,61.84,61.89,75300.0,45.5009,45.5009,45.4641,45.5009,75300.0
2013-10-24 14:20:00,61.89,61.9,61.84,61.85,53700.0,45.5009,45.5083,45.4641,45.4715,53700.0
2013-10-24 14:30:00,61.85,61.95,61.84,61.95,103400.0,45.4715,45.545,45.4641,45.545,103400.0
2013-10-24 14:40:00,61.94,62.05,61.91,62.02,235200.0,45.5377,45.6185,45.5156,45.5965,235200.0
2013-10-24 14:50:00,62.02,62.17,62.0,62.17,174500.0,45.5965,45.7068,45.5818,45.7068,174500.0
2013-10-24 15:00:00,62.17,62.22,62.16,62.21,223300.0,45.7068,45.7435,45.6994,45.7362,223300.0
2013-10-24 15:10:00,62.21,62.21,62.15,62.18,166900.0,45.7362,45.7362,45.6921,45.7141,166900.0
2013-10-24 15:20:00,62.19,62.2,62.02,62.07,212800.0,45.7215,45.7288,45.5965,45.6332,212800.0
2013-10-24 15:30:00,62.07,62.11,62.03,62.1,190100.0,45.6332,45.6626,45.6038,45.6553,190100.0
2013-10-24 15:40:00,62.09,62.11,62.04,62.05,252000.0,45.6479,45.6626,45.6112,45.6185,252000.0
2013-10-24 15:50:00,62.06,62.13,62.02,62.09,489800.0,45.6259,45.6774,45.5965,45.6479,489800.0
2013-10-25 09:30:00,61.97,62.12,61.64,61.67,262900.0,45.5597,45.67,45.3171,45.3392,262900.0
2013-10-25 09:40:00,61.67,61.67,61.29,61.33,219600.0,45.3392,45.3392,45.0598,45.0892,219600.0
2013-10-25 09:50:00,61.32,61.37,61.17,61.21,180600.0,45.0818,45.1186,44.9716,45.001,180600.0
2013-10-25 10:00:00,61.21,61.44,61.21,61.35,283900.0,45.001,45.1701,45.001,45.1039,283900.0
2013-10-25 10:10:00,61.35,61.35,61.12,61.25,154500.0,45.1039,45.1039,44.9348,45.0304,154500.0
2013-10-25 10:20:00,61.26,61.33,61.24,61.3,113600.0,45.0377,45.0892,45.023,45.0671,113600.0
2013-10-25 10:30:00,61.29,61.31,61.2,61.22,118100.0,45.0598,45.0745,44.9936,45.0083,118100.0
2013-10-25 10:40:00,61.22,61.23,61.12,61.16,159300.0,45.0083,45.0157,44.9348,44.9642,159300.0
2013-10-25 10:50:00,61.15,61.26,61.1,61.18,152800.0,44.9569,45.0377,44.9201,44.9789,152800.0
2013-10-25 11:00:00,61.18,61.26,61.15,61.19,110600.0,44.9789,45.0377,44.9569,44.9863,110600.0
2013-10-25 11:10:00,61.19,61.32,61.19,61.31,76500.0,44.9863,45.0818,44.9863,45.0745,76500.0
2013-10-25 11:20:00,61.3,61.32,61.25,61.32,92200.0,45.0671,45.0818,45.0304,45.0818,92200.0
2013-10-25 11:30:00,61.32,61.37,61.28,61.28,101800.0,45.0818,45.1186,45.0524,45.0524,101800.0
2013-10-25 11:40:00,61.3,61.34,61.26,61.27,89100.0,45.0671,45.0965,45.0377,45.0451,89100.0
2013-10-25 11:50:00,61.27,61.31,61.25,61.25,86600.0,45.0451,45.0745,45.0304,45.0304,86600.0
2013-10-25 12:00:00,61.26,61.26,61.14,61.19,112200.0,45.0377,45.0377,44.9495,44.9863,112200.0
2013-10-25 12:10:00,61.2,61.26,61.18,61.25,97600.0,44.9936,45.0377,44.9789,45.0304,97600.0
2013-10-25 12:20:00,61.24,61.31,61.08,61.22,127400.0,45.023,45.0745,44.9054,45.0083,127400.0
2013-10-25 12:30:00,61.22,61.22,61.18,61.18,46300.0,45.0083,45.0083,44.9789,44.9789,46300.0
2013-10-25 12:40:00,61.18,61.22,61.18,61.22,66300.0,44.9789,45.0083,44.9789,45.0083,66300.0
2013-10-25 12:50:00,61.22,61.24,61.2,61.2,66900.0,45.0083,45.023,44.9936,44.9936,66900.0
2013-10-25 13:00:00,61.2,61.22,61.14,61.14,54400.0,44.9936,45.0083,44.9495,44.9495,54400.0
2013-10-25 13:10:00,61.14,61.21,61.12,61.18,90400.0,44.9495,45.001,44.9348,44.9789,90400.0
2013-10-25 13:20:00,61.19,61.19,61.13,61.14,56800.0,44.9863,44.9863,44.9422,44.9495,56800.0
2013-10-25 13:30:00,61.15,61.2,61.14,61.2,77500.0,44.9569,44.9936,44.9495,44.9936,77500.0
2013-10-25 13:40:00,61.2,61.24,61.19,61.22,68400.0,44.9936,45.023,44.9863,45.0083,68400.0
2013-10-25 13:50:00,61.22,61.25,61.21,61.25,57100.0,45.0083,45.0304,45.001,45.0304,57100.0
2013-10-25 14:00:00,61.25,61.29,61.23,61.29,99200.0,45.0304,45.0598,45.0157,45.0598,99200.0
2013-10-25 14:10:00,61.29,61.29,61.26,61.28,79100.0,45.0598,45.0598,45.0377,45.0524,79100.0
2013-10-25 14:20:00,61.29,61.3,61.27,61.27,86600.0,45.0598,45.0671,45.0451,45.0451,86600.0
2013-10-25 14:30:00,61.27,61.28,61.21,61.21,64700.0,45.0451,45.0524,45.001,45.001,64700.0
2013-10-25 14:40:00,61.21,61.23,61.17,61.17,92100.0,45.001,45.0157,44.9716,44.9716,92100.0
2013-10-25 14:50:00,61.17,61.19,61.14,61.18,92400.0,44.9716,44.9863,44.9495,44.9789,92400.0
2013-10-25 15:00:00,61.19,61.19,61.15,61.16,87700.0,44.9863,44.9863,44.9569,44.9642,87700.0
2013-10-25 15:10:00,61.17,61.27,61.16,61.27,129900.0,44.9716,45.0451,44.9642,45.0451,129900.0
2013-10-25 15:20:00,61.27,61.3,61.26,61.27,97300.0,45.0451,45.0671,45.0377,45.0451,97300.0
2013-10-25 15:30:00,61.28,61.4,61.27,61.34,192300.0,45.0524,45.1407,45.0451,45.0965,192300.0
2013-10-25 15:40:00,61.34,61.42,61.32,61.4,212000.0,45.0965,45.1554,45.0818,45.1407,212000.0
2013-10-25 15:50:00,61.41,61.49,61.39,61.42,457000.0,45.148,45.2068,45.1333,45.1554,457000.0
2013-10-28 09:30:00,61.68,62.16,61.45,62.14,211300.0,45.3465,45.6994,45.1774,45.6847,211300.0
2013-10-28 09:40:00,62.12,62.28,61.96,62.24,145400.0,45.67,45.7876,45.5524,45.7582,145400.0
2013-10-28 09:50:00,62.23,62.37,62.22,62.3,141900.0,45.7509,45.8538,45.7435,45.8023,141900.0
2013-10-28 10:00:00,62.3,62.35,62.19,62.31,141400.0,45.8023,45.8391,45.7215,45.8097,141400.0
2013-10-28 10:10:00,62.32,62.39,62.24,62.25,107000.0,45.817,45.8685,45.7582,45.7656,107000.0
2013-10-28 10:20:00,62.25,62.26,62.13,62.17,149800.0,45.7656,45.7729,45.6774,45.7068,149800.0
2013-10-28 10:30:00,62.16,62.19,62.03,62.05,129400.0,45.6994,45.7215,45.6038,45.6185,129400.0
2013-10-28 10:40:00,62.04,62.07,61.98,61.99,114900.0,45.6112,45.6332,45.5671,45.5744,114900.0
2013-10-28 10:50:00,62.0,62.0,61.87,61.9,91100.0,45.5818,45.5818,45.4862,45.5083,91100.0
2013-10-28 11:00:00,61.9,61.95,61.88,61.91,86300.0,45.5083,45.545,45.4936,45.5156,86300.0
2013-10-28 11:10:00,61.92,61.97,61.86,61.89,129500.0,45.523,45.5597,45.4788,45.5009,129500.0
2013-10-28 11:20:00,61.88,62.03,61.81,62.03,92500.0,45.4936,45.6038,45.4421,45.6038,92500.0
2013-10-28 11:30:00,62.03,62.2,62.02,62.19,98700.0,45.6038,45.7288,45.5965,45.7215,98700.0
2013-10-28 11:40:00,62.18,62.19,62.13,62.17,58000.0,45.7141,45.7215,45.6774,45.7068,58000.0
2013-10-28 11:50:00,62.17,62.2,62.1,62.2,76200.0,45.7068,45.7288,45.6553,45.7288,76200.0
2013-10-28 12:00:00,62.2,62.2,62.15,62.17,53600.0,45.7288,45.7288,45.6921,45.7068,53600.0
2013-10-28 12:10:00,62.17,62.19,62.12,62.18,48700.0,45.7068,45.7215,45.67,45.7141,48700.0
2013-10-28 12:20:00,62.18,62.21,62.16,62.18,91600.0,45.7141,45.7362,45.6994,45.7141,91600.0
2013-10-28 12:30:00,62.18,62.2,62.08,62.14,44600.0,45.7141,45.7288,45.6406,45.6847,44600.0
2013-10-28 12:40:00,62.14,62.21,62.14,62.18,67900.0,45.6847,45.7362,45.6847,45.7141,67900.0
2013-10-28 12:50:00,62.18,62.27,62.18,62.18,82000.0,45.7141,45.7803,45.7141,45.7141,82000.0
2013-10-28 13:00:00,62.17,62.2,62.14,62.15,44500.0,45.7068,45.7288,45.6847,45.6921,44500.0
2013-10-28 13:10:00,62.15,62.17,62.09,62.11,39600.0,45.6921,45.7068,45.6479,45.6626,39600.0
2013-10-28 13:20:00,62.11,62.2,62.07,62.2,114100.0,45.6626,45.7288,45.6332,45.7288,114100.0
2013-10-28 13:30:00,62.19,62.2,62.09,62.14,54500.0,45.7215,45.7288,45.6479,45.6847,54500.0
2013-10-28 13:40:00,62.14,62.23,62.13,62.23,101500.0,45.6847,45.7509,45.6774,45.7509,101500.0
2013-10-28 13:50:00,62.23,62.27,62.15,62.16,138400.0,45.7509,45.7803,45.6921,45.6994,138400.0
2013-10-28 14:00:00,62.16,62.3,62.13,62.3,213700.0,45.6994,45.8023,45.6774,45.8023,213700.0
2013-10-28 14:10:00,62.3,62.42,62.3,62.33,231200.0,45.8023,45.8906,45.8023,45.8244,231200.0
2013-10-28 14:20:00,62.33,62.42,62.25,62.35,164900.0,45.8244,45.8906,45.7656,45.8391,164900.0
2013-10-28 14:30:00,62.36,62.39,62.29,62.32,119600.0,45.8464,45.8685,45.795,45.817,119600.0
2013-10-28 14:40:00,62.33,62.4,62.3,62.3,73100.0,45.8244,45.8759,45.8023,45.8023,73100.0
2013-10-28 14:50:00,62.3,62.34,62.23,62.25,72500.0,45.8023,45.8317,45.7509,45.7656,72500.0
2013-10-28 15:00:00,62.25,62.27,62.13,62.13,209600.0,45.7656,45.7803,45.6774,45.6774,209600.0
2013-10-28 15:10:00,62.14,62.15,61.97,62.01,263800.0,45.6847,45.6921,45.5597,45.5891,263800.0
2013-10-28 15:20:00,62.0,62.01,61.79,61.8,209000.0,45.5818,45.5891,45.4274,45.4347,209000.0
2013-10-28 15:30:00,61.8,61.88,61.71,61.77,231400.0,45.4347,45.4936,45.3686,45.4127,231400.0
2013-10-28 15:40:00,61.77,61.84,61.55,61.58,428600.0,45.4127,45.4641,45.2509,45.273,428600.0
2013-10-28 15:50:00,61.58,61.74,61.57,61.71,991000.0,45.273,45.3906,45.2656,45.3686,991000.0
2013-10-29 09:30:00,61.87,62.19,61.85,62.06,182300.0,45.4862,45.7215,45.4715,45.6259,182300.0
2013-10-29 09:40:00,62.05,62.39,62.04,62.38,197100.0,45.6185,45.8685,45.6112,45.8611,197100.0
2013-10-29 09:50:00,62.38,62.46,62.22,62.33,98000.0,45.8611,45.92,45.7435,45.8244,98000.0
2013-10-29 10:00:00,62.32,62.36,62.23,62.32,141300.0,45.817,45.8464,45.7509,45.817,141300.0
2013-10-29 10:10:00,62.32,62.35,62.09,62.12,114500.0,45.817,45.8391,45.6479,45.67,114500.0
2013-10-29 10:20:00,62.11,62.3,62.06,62.3,103600.0,45.6626,45.8023,45.6259,45.8023,103600.0
2013-10-29 10:30:00,62.3,62.33,62.21,62.27,95400.0,45.8023,45.8244,45.7362,45.7803,95400.0
2013-10-29 10:40:00,62.28,62.34,62.21,62.26,89900.0,45.7876,45.8317,45.7362,45.7729,89900.0
2013-10-29 10:50:00,62.26,62.31,62.05,62.09,106500.0,45.7729,45.8097,45.6185,45.6479,106500.0
2013-10-29 11:00:00,62.1,62.25,62.1,62.24,147600.0,45.6553,45.7656,45.6553,45.7582,147600.0
2013-10-29 11:10:00,62.24,62.33,62.24,62.32,119800.0,45.7582,45.8244,45.7582,45.817,119800.0
2013-10-29 11:20:00,62.31,62.35,62.28,62.32,61700.0,45.8097,45.8391,45.7876,45.817,61700.0
2013-10-29 11:30:00,62.31,62.34,62.26,62.29,54200.0,45.8097,45.8317,45.7729,45.795,54200.0
2013-10-29 11:40:00,62.29,62.35,62.24,62.33,58900.0,45.795,45.8391,45.7582,45.8244,58900.0
2013-10-29 11:50:00,62.32,62.35,62.3,62.34,59400.0,45.817,45.8391,45.8023,45.8317,59400.0
2013-10-29 12:00:00,62.35,62.35,62.31,62.35,68500.0,45.8391,45.8391,45.8097,45.8391,68500.0
2013-10-29 12:10:00,62.34,62.34,62.3,62.33,60800.0,45.8317,45.8317,45.8023,45.8244,60800.0
2013-10-29 12:20:00,62.33,62.35,62.3,62.31,78400.0,45.8244,45.8391,45.8023,45.8097,78400.0
2013-10-29 12:30:00,62.31,62.32,62.21,62.29,77200.0,45.8097,45.817,45.7362,45.795,77200.0
2013-10-29 12:40:00,62.28,62.29,62.22,62.28,43200.0,45.7876,45.795,45.7435,45.7876,43200.0
2013-10-29 12:50:00,62.28,62.34,62.28,62.34,47400.0,45.7876,45.8317,45.7876,45.8317,47400.0
2013-10-29 13:00:00,62.33,62.45,62.33,62.39,173400.0,45.8244,45.9126,45.8244,45.8685,173400.0
2013-10-29 13:10:00,62.39,62.45,62.38,62.39,82800.0,45.8685,45.9126,45.8611,45.8685,82800.0
2013-10-29 13:20:00,62.4,62.4,62.3,62.32,53000.0,45.8759,45.8759,45.8023,45.817,53000.0
2013-10-29 13:30:00,62.32,62.39,62.26,62.39,63100.0,45.817,45.8685,45.7729,45.8685,63100.0
2013-10-29 13:40:00,62.38,62.41,62.34,62.4,47900.0,45.8611,45.8832,45.8317,45.8759,47900.0
2013-10-29 13:50:00,62.41,62.41,62.36,62.41,51900.0,45.8832,45.8832,45.8464,45.8832,51900.0
2013-10-29 14:00:00,62.41,62.41,62.35,62.39,78800.0,45.8832,45.8832,45.8391,45.8685,78800.0
2013-10-29 14:10:00,62.39,62.43,62.35,62.42,95300.0,45.8685,45.8979,45.8391,45.8906,95300.0
2013-10-29 14:20:00,62.43,62.5,62.42,62.5,105400.0,45.8979,45.9494,45.8906,45.9494,105400.0
2013-10-29 14:30:00,62.5,62.62,62.5,62.59,199300.0,45.9494,46.0376,45.9494,46.0155,199300.0
2013-10-29 14:40:00,62.59,62.64,62.56,62.59,163100.0,46.0155,46.0523,45.9935,46.0155,163100.0
2013-10-29 14:50:00,62.58,62.6,62.55,62.55,54100.0,46.0082,46.0229,45.9861,45.9861,54100.0
2013-10-29 15:00:00,62.56,62.56,62.46,62.5,131500.0,45.9935,45.9935,45.92,45.9494,131500.0
2013-10-29 15:10:00,62.49,62.53,62.48,62.52,91800.0,45.942,45.9714,45.9347,45.9641,91800.0
2013-10-29 15:20:00,62.51,62.54,62.49,62.53,129900.0,45.9567,45.9788,45.942,45.9714,129900.0
2013-10-29 15:30:00,62.53,62.57,62.49,62.57,167000.0,45.9714,46.0008,45.942,46.0008,167000.0
2013-10-29 15:40:00,62.56,62.65,62.55,62.65,235200.0,45.9935,46.0596,45.9861,46.0596,235200.0
2013-10-29 15:50:00,62.64,62.65,62.53,62.56,837600.0,46.0523,46.0596,45.9714,45.9935,837600.0
2013-10-30 09:30:00,62.55,62.66,62.36,62.36,124200.0,45.9861,46.067,45.8464,45.8464,124200.0
2013-10-30 09:40:00,62.36,62.43,62.26,62.41,61900.0,45.8464,45.8979,45.7729,45.8832,61900.0
2013-10-30 09:50:00,62.41,62.61,62.39,62.54,69900.0,45.8832,46.0302,45.8685,45.9788,69900.0
2013-10-30 10:00:00,62.53,62.58,62.48,62.5,206800.0,45.9714,46.0082,45.9347,45.9494,206800.0
2013-10-30 10:10:00,62.49,62.5,62.35,62.36,66000.0,45.942,45.9494,45.8391,45.8464,66000.0
2013-10-30 10:20:00,62.37,62.47,62.32,62.32,68500.0,45.8538,45.9273,45.817,45.817,68500.0
2013-10-30 10:30:00,62.33,62.36,62.27,62.34,62800.0,45.8244,45.8464,45.7803,45.8317,62800.0
2013-10-30 10:40:00,62.33,62.46,62.32,62.43,52300.0,45.8244,45.92,45.817,45.8979,52300.0
2013-10-30 10:50:00,62.42,62.46,62.39,62.46,49400.0,45.8906,45.92,45.8685,45.92,49400.0
2013-10-30 11:00:00,62.46,62.46,62.36,62.36,64100.0,45.92,45.92,45.8464,45.8464,64100.0
2013-10-30 11:10:00,62.36,62.38,62.26,62.27,49900.0,45.8464,45.8611,45.7729,45.7803,49900.0
2013-10-30 11:20:00,62.27,62.27,62.15,62.16,131500.0,45.7803,45.7803,45.6921,45.6994,131500.0
2013-10-30 11:30:00,62.16,62.22,62.15,62.17,61600.0,45.6994,45.7435,45.6921,45.7068,61600.0
2013-10-30 11:40:00,62.17,62.17,62.11,62.12,124400.0,45.7068,45.7068,45.6626,45.67,124400.0
2013-10-30 11:50:00,62.12,62.18,62.1,62.17,78500.0,45.67,45.7141,45.6553,45.7068,78500.0
2013-10-30 12:00:00,62.17,62.22,62.16,62.22,76800.0,45.7068,45.7435,45.6994,45.7435,76800.0
2013-10-30 12:10:00,62.22,62.27,62.21,62.26,81100.0,45.7435,45.7803,45.7362,45.7729,81100.0
2013-10-30 12:20:00,62.26,62.32,62.24,62.3,69700.0,45.7729,45.817,45.7582,45.8023,69700.0
2013-10-30 12:30:00,62.3,62.41,62.3,62.4,39800.0,45.8023,45.8832,45.8023,45.8759,39800.0
2013-10-30 12:40:00,62.4,62.51,62.4,62.48,39700.0,45.8759,45.9567,45.8759,45.9347,39700.0
2013-10-30 12:50:00,62.48,62.57,62.46,62.57,78200.0,45.9347,46.0008,45.92,46.0008,78200.0
2013-10-30 13:00:00,62.57,62.58,62.41,62.44,42800.0,46.0008,46.0082,45.8832,45.9053,42800.0
2013-10-30 13:10:00,62.44,62.49,62.43,62.48,24300.0,45.9053,45.942,45.8979,45.9347,24300.0
2013-10-30 13:20:00,62.47,62.48,62.32,62.32,57500.0,45.9273,45.9347,45.817,45.817,57500.0
2013-10-30 13:30:00,62.32,62.45,62.31,62.45,57000.0,45.817,45.9126,45.8097,45.9126,57000.0
2013-10-30 13:40:00,62.45,62.45,62.32,62.33,44000.0,45.9126,45.9126,45.817,45.8244,44000.0
2013-10-30 13:50:00,62.34,62.37,62.31,62.35,235400.0,45.8317,45.8538,45.8097,45.8391,235400.0
2013-10-30 14:00:00,62.36,62.58,62.2,62.31,128400.0,45.8464,46.0082,45.7288,45.8097,128400.0
2013-10-30 14:10:00,62.31,62.44,61.95,62.04,176100.0,45.8097,45.9053,45.545,45.6112,176100.0
2013-10-30 14:20:00,62.03,62.15,61.9,62.09,107400.0,45.6038,45.6921,45.5083,45.6479,107400.0
2013-10-30 14:30:00,62.09,62.19,62.05,62.12,101900.0,45.6479,45.7215,45.6185,45.67,101900.0
2013-10-30 14:40:00,62.13,62.24,62.08,62.2,74100.0,45.6774,45.7582,45.6406,45.7288,74100.0
2013-10-30 14:50:00,62.22,62.29,62.14,62.28,97400.0,45.7435,45.795,45.6847,45.7876,97400.0
2013-10-30 15:00:00,62.28,62.39,62.26,62.3,119100.0,45.7876,45.8685,45.7729,45.8023,119100.0
2013-10-30 15:10:00,62.29,62.3,62.24,62.29,106300.0,45.795,45.8023,45.7582,45.795,106300.0
2013-10-30 15:20:00,62.3,62.36,62.28,62.33,113300.0,45.8023,45.8464,45.7876,45.8244,113300.0
2013-10-30 15:30:00,62.33,62.37,62.32,62.36,117100.0,45.8244,45.8538,45.817,45.8464,117100.0
2013-10-30 15:40:00,62.37,62.44,62.22,62.23,158200.0,45.8538,45.9053,45.7435,45.7509,158200.0
2013-10-30 15:50:00,62.26,62.32,62.2,62.23,240100.0,45.7729,45.817,45.7288,45.7509,240100.0
2013-10-31 09:30:00,62.29,62.32,62.11,62.28,137100.0,45.795,45.817,45.6626,45.7876,137100.0
2013-10-31 09:40:00,62.3,62.46,62.22,62.26,118400.0,45.8023,45.92,45.7435,45.7729,118400.0
2013-10-31 09:50:00,62.27,62.36,62.07,62.19,77000.0,45.7803,45.8464,45.6332,45.7215,77000.0
2013-10-31 10:00:00,62.19,62.21,62.1,62.1,116100.0,45.7215,45.7362,45.6553,45.6553,116100.0
2013-10-31 10:10:00,62.11,62.14,62.06,62.1,98400.0,45.6626,45.6847,45.6259,45.6553,98400.0
2013-10-31 10:20:00,62.11,62.18,62.04,62.14,99300.0,45.6626,45.7141,45.6112,45.6847,99300.0
2013-10-31 10:30:00,62.15,62.21,62.02,62.02,83500.0,45.6921,45.7362,45.5965,45.5965,83500.0
2013-10-31 10:40:00,62.03,62.22,62.03,62.21,59400.0,45.6038,45.7435,45.6038,45.7362,59400.0
2013-10-31 10:50:00,62.21,62.28,62.2,62.21,71100.0,45.7362,45.7876,45.7288,45.7362,71100.0
2013-10-31 11:00:00,62.21,62.33,62.21,62.33,69200.0,45.7362,45.8244,45.7362,45.8244,69200.0
2013-10-31 11:10:00,62.33,62.34,62.28,62.32,55500.0,45.8244,45.8317,45.7876,45.817,55500.0
2013-10-31 11:20:00,62.32,62.41,62.28,62.39,82500.0,45.817,45.8832,45.7876,45.8685,82500.0
2013-10-31 11:30:00,62.4,62.5,62.4,62.47,118800.0,45.8759,45.9494,45.8759,45.9273,118800.0
2013-10-31 11:40:00,62.46,62.49,62.43,62.49,55000.0,45.92,45.942,45.8979,45.942,55000.0
2013-10-31 11:50:00,62.5,62.54,62.32,62.37,114700.0,45.9494,45.9788,45.817,45.8538,114700.0
2013-10-31 12:00:00,62.38,62.41,62.25,62.4,130500.0,45.8611,45.8832,45.7656,45.8759,130500.0
2013-10-31 12:10:00,62.4,62.47,62.4,62.43,85400.0,45.8759,45.9273,45.8759,45.8979,85400.0
2013-10-31 12:20:00,62.42,62.42,62.36,62.39,60700.0,45.8906,45.8906,45.8464,45.8685,60700.0
2013-10-31 12:30:00,62.39,62.48,62.38,62.45,58500.0,45.8685,45.9347,45.8611,45.9126,58500.0
2013-10-31 12:40:00,62.44,62.49,62.39,62.4,140200.0,45.9053,45.942,45.8685,45.8759,140200.0
2013-10-31 12:50:00,62.4,62.4,62.3,62.31,65600.0,45.8759,45.8759,45.8023,45.8097,65600.0
2013-10-31 13:00:00,62.31,62.36,62.25,62.3,66600.0,45.8097,45.8464,45.7656,45.8023,66600.0
2013-10-31 13:10:00,62.29,62.39,62.29,62.39,32700.0,45.795,45.8685,45.795,45.8685,32700.0
2013-10-31 13:20:00,62.4,62.44,62.37,62.43,49000.0,45.8759,45.9053,45.8538,45.8979,49000.0
2013-10-31 13:30:00,62.42,62.45,62.4,62.42,29900.0,45.8906,45.9126,45.8759,45.8906,29900.0
2013-10-31 13:40:00,62.41,62.44,62.4,62.42,31400.0,45.8832,45.9053,45.8759,45.8906,31400.0
2013-10-31 13:50:00,62.42,62.45,62.41,62.45,64900.0,45.8906,45.9126,45.8832,45.9126,64900.0
2013-10-31 14:00:00,62.45,62.45,62.38,62.43,64700.0,45.9126,45.9126,45.8611,45.8979,64700.0
2013-10-31 14:10:00,62.42,62.55,62.42,62.49,122000.0,45.8906,45.9861,45.8906,45.942,122000.0
2013-10-31 14:20:00,62.5,62.61,62.48,62.6,118800.0,45.9494,46.0302,45.9347,46.0229,118800.0
2013-10-31 14:30:00,62.6,62.64,62.52,62.55,91700.0,46.0229,46.0523,45.9641,45.9861,91700.0
2013-10-31 14:40:00,62.55,62.6,62.54,62.57,65900.0,45.9861,46.0229,45.9788,46.0008,65900.0
2013-10-31 14:50:00,62.58,62.59,62.49,62.49,77200.0,46.0082,46.0155,45.942,45.942,77200.0
2013-10-31 15:00:00,62.49,62.49,62.36,62.41,110100.0,45.942,45.942,45.8464,45.8832,110100.0
2013-10-31 15:10:00,62.4,62.51,62.4,62.5,112600.0,45.8759,45.9567,45.8759,45.9494,112600.0
2013-10-31 15:20:00,62.51,62.57,62.47,62.47,126500.0,45.9567,46.0008,45.9273,45.9273,126500.0
2013-10-31 15:30:00,62.47,62.52,62.44,62.48,160100.0,45.9273,45.9641,45.9053,45.9347,160100.0
2013-10-31 15:40:00,62.49,62.53,62.43,62.43,254200.0,45.942,45.9714,45.8979,45.8979,254200.0
2013-10-31 15:50:00,62.43,62.43,61.87,62.27,658600.0,45.8979,45.8979,45.4862,45.7803,658600.0
2013-11-01 09:30:00,62.42,62.75,62.42,62.56,206300.0,45.8906,46.1332,45.8906,45.9935,206300.0
2013-11-01 09:40:00,62.55,62.71,62.54,62.68,121700.0,45.9861,46.1038,45.9788,46.0817,121700.0
2013-11-01 09:50:00,62.68,62.75,62.62,62.67,131900.0,46.0817,46.1332,46.0376,46.0744,131900.0
2013-11-01 10:00:00,62.68,62.9,62.55,62.9,212600.0,46.0817,46.2434,45.9861,46.2434,212600.0
2013-11-01 10:10:00,62.9,62.9,62.52,62.57,232900.0,46.2434,46.2434,45.9641,46.0008,232900.0
2013-11-01 10:20:00,62.57,62.75,62.56,62.68,127300.0,46.0008,46.1332,45.9935,46.0817,127300.0
2013-11-01 10:30:00,62.69,62.74,62.63,62.7,73300.0,46.0891,46.1258,46.0449,46.0964,73300.0
2013-11-01 10:40:00,62.71,62.83,62.69,62.77,119300.0,46.1038,46.192,46.0891,46.1479,119300.0
2013-11-01 10:50:00,62.77,62.81,62.74,62.75,70400.0,46.1479,46.1773,46.1258,46.1332,70400.0
2013-11-01 11:00:00,62.76,62.79,62.6,62.61,71400.0,46.1405,46.1626,46.0229,46.0302,71400.0
2013-11-01 11:10:00,62.61,62.61,62.5,62.54,106400.0,46.0302,46.0302,45.9494,45.9788,106400.0
2013-11-01 11:20:00,62.55,62.65,62.55,62.62,73500.0,45.9861,46.0596,45.9861,46.0376,73500.0
2013-11-01 11:30:00,62.62,62.7,62.59,62.6,103100.0,46.0376,46.0964,46.0155,46.0229,103100.0
2013-11-01 11:40:00,62.59,62.63,62.56,62.62,90500.0,46.0155,46.0449,45.9935,46.0376,90500.0
2013-11-01 11:50:00,62.61,62.63,62.54,62.54,98300.0,46.0302,46.0449,45.9788,45.9788,98300.0
2013-11-01 12:00:00,62.54,62.63,62.53,62.58,104900.0,45.9788,46.0449,45.9714,46.0082,104900.0
2013-11-01 12:10:00,62.58,62.59,62.47,62.48,80300.0,46.0082,46.0155,45.9273,45.9347,80300.0
2013-11-01 12:20:00,62.48,62.57,62.48,62.5,192400.0,45.9347,46.0008,45.9347,45.9494,192400.0
2013-11-01 12:30:00,62.5,62.61,62.5,62.58,75300.0,45.9494,46.0302,45.9494,46.0082,75300.0
2013-11-01 12:40:00,62.58,62.61,62.57,62.58,29400.0,46.0082,46.0302,46.0008,46.0082,29400.0
2013-11-01 12:50:00,62.59,62.6,62.55,62.56,64700.0,46.0155,46.0229,45.9861,45.9935,64700.0
2013-11-01 13:00:00,62.57,62.59,62.51,62.51,43500.0,46.0008,46.0155,45.9567,45.9567,43500.0
2013-11-01 13:10:00,62.51,62.53,62.49,62.51,36100.0,45.9567,45.9714,45.942,45.9567,36100.0
2013-11-01 13:20:00,62.5,62.62,62.5,62.6,60500.0,45.9494,46.0376,45.9494,46.0229,60500.0
2013-11-01 13:30:00,62.6,62.7,62.57,62.69,53700.0,46.0229,46.0964,46.0008,46.0891,53700.0
2013-11-01 13:40:00,62.68,62.81,62.68,62.8,57100.0,46.0817,46.1773,46.0817,46.1699,57100.0
2013-11-01 13:50:00,62.81,62.83,62.73,62.81,88700.0,46.1773,46.192,46.1185,46.1773,88700.0
2013-11-01 14:00:00,62.82,62.87,62.81,62.83,57500.0,46.1846,46.2214,46.1773,46.192,57500.0
2013-11-01 14:10:00,62.84,62.84,62.74,62.75,76500.0,46.1993,46.1993,46.1258,46.1332,76500.0
2013-11-01 14:20:00,62.75,62.77,62.68,62.7,63300.0,46.1332,46.1479,46.0817,46.0964,63300.0
2013-11-01 14:30:00,62.69,62.7,62.66,62.67,78700.0,46.0891,46.0964,46.067,46.0744,78700.0
2013-11-01 14:40:00,62.67,62.73,62.67,62.68,63300.0,46.0744,46.1185,46.0744,46.0817,63300.0
2013-11-01 14:50:00,62.69,62.7,62.62,62.64,74200.0,46.0891,46.0964,46.0376,46.0523,74200.0
2013-11-01 15:00:00,62.63,62.72,62.63,62.67,111900.0,46.0449,46.1111,46.0449,46.0744,111900.0
2013-11-01 15:10:00,62.68,62.82,62.68,62.72,194500.0,46.0817,46.1846,46.0817,46.1111,194500.0
2013-11-01 15:20:00,62.73,62.76,62.67,62.67,187500.0,46.1185,46.1405,46.0744,46.0744,187500.0
2013-11-01 15:30:00,62.68,62.7,62.64,62.64,195400.0,46.0817,46.0964,46.0523,46.0523,195400.0
2013-11-01 15:40:00,62.64,62.73,62.61,62.67,240500.0,46.0523,46.1185,46.0302,46.0744,240500.0
2013-11-01 15:50:00,62.68,62.71,62.58,62.6,364800.0,46.0817,46.1038,46.0082,46.0229,364800.0
2013-11-04 09:30:00,62.71,62.84,62.55,62.56,197700.0,46.1038,46.1993,45.9861,45.9935,197700.0
2013-11-04 09:40:00,62.55,62.61,62.39,62.48,145600.0,45.9861,46.0302,45.8685,45.9347,145600.0
2013-11-04 09:50:00,62.48,62.53,62.32,62.37,67700.0,45.9347,45.9714,45.817,45.8538,67700.0
2013-11-04 10:00:00,62.37,62.45,62.25,62.32,154300.0,45.8538,45.9126,45.7656,45.817,154300.0
2013-11-04 10:10:00,62.32,62.32,62.09,62.13,195300.0,45.817,45.817,45.6479,45.6774,195300.0
2013-11-04 10:20:00,62.14,62.37,62.12,62.34,180100.0,45.6847,45.8538,45.67,45.8317,180100.0
2013-11-04 10:30:00,62.34,62.36,62.16,62.19,190500.0,45.8317,45.8464,45.6994,45.7215,190500.0
2013-11-04 10:40:00,62.19,62.2,62.04,62.13,290500.0,45.7215,45.7288,45.6112,45.6774,290500.0
2013-11-04 10:50:00,62.13,62.17,62.03,62.13,152900.0,45.6774,45.7068,45.6038,45.6774,152900.0
2013-11-04 11:00:00,62.14,62.21,62.1,62.21,204000.0,45.6847,45.7362,45.6553,45.7362,204000.0
2013-11-04 11:10:00,62.21,62.37,62.19,62.22,147900.0,45.7362,45.8538,45.7215,45.7435,147900.0
2013-11-04 11:20:00,62.21,62.36,62.18,62.35,95900.0,45.7362,45.8464,45.7141,45.8391,95900.0
2013-11-04 11:30:00,62.36,62.37,62.14,62.3,183200.0,45.8464,45.8538,45.6847,45.8023,183200.0
2013-11-04 11:40:00,62.3,62.3,62.23,62.28,80000.0,45.8023,45.8023,45.7509,45.7876,80000.0
2013-11-04 11:50:00,62.28,62.31,62.22,62.22,90100.0,45.7876,45.8097,45.7435,45.7435,90100.0
2013-11-04 12:00:00,62.22,62.29,62.17,62.19,115900.0,45.7435,45.795,45.7068,45.7215,115900.0
2013-11-04 12:10:00,62.19,62.25,62.14,62.14,124700.0,45.7215,45.7656,45.6847,45.6847,124700.0
2013-11-04 12:20:00,62.14,62.17,62.05,62.12,128000.0,45.6847,45.7068,45.6185,45.67,128000.0
2013-11-04 12:30:00,62.12,62.12,62.05,62.08,125200.0,45.67,45.67,45.6185,45.6406,125200.0
2013-11-04 12:40:00,62.08,62.11,62.02,62.04,127300.0,45.6406,45.6626,45.5965,45.6112,127300.0
2013-11-04 12:50:00,62.05,62.13,62.01,62.02,173700.0,45.6185,45.6774,45.5891,45.5965,173700.0
2013-11-04 13:00:00,62.02,62.13,62.01,62.11,74500.0,45.5965,45.6774,45.5891,45.6626,74500.0
2013-11-04 13:10:00,62.12,62.15,62.08,62.12,82800.0,45.67,45.6921,45.6406,45.67,82800.0
2013-11-04 13:20:00,62.12,62.15,62.09,62.14,96600.0,45.67,45.6921,45.6479,45.6847,96600.0
2013-11-04 13:30:00,62.14,62.21,62.12,62.16,122700.0,45.6847,45.7362,45.67,45.6994,122700.0
2013-11-04 13:40:00,62.16,62.21,62.15,62.18,63200.0,45.6994,45.7362,45.6921,45.7141,63200.0
2013-11-04 13:50:00,62.18,62.21,62.16,62.18,107000.0,45.7141,45.7362,45.6994,45.7141,107000.0
2013-11-04 14:00:00,62.19,62.21,62.15,62.2,117000.0,45.7215,45.7362,45.6921,45.7288,117000.0
2013-11-04 14:10:00,62.2,62.2,62.09,62.1,116700.0,45.7288,45.7288,45.6479,45.6553,116700.0
2013-11-04 14:20:00,62.1,62.17,62.09,62.17,87200.0,45.6553,45.7068,45.6479,45.7068,87200.0
2013-11-04 14:30:00,62.17,62.23,62.15,62.23,93400.0,45.7068,45.7509,45.6921,45.7509,93400.0
2013-11-04 14:40:00,62.23,62.28,62.16,62.16,137100.0,45.7509,45.7876,45.6994,45.6994,137100.0
2013-11-04 14:50:00,62.16,62.21,62.11,62.12,155800.0,45.6994,45.7362,45.6626,45.67,155800.0
2013-11-04 15:00:00,62.12,62.23,62.12,62.16,140900.0,45.67,45.7509,45.67,45.6994,140900.0
2013-11-04 15:10:00,62.17,62.2,62.09,62.2,148900.0,45.7068,45.7288,45.6479,45.7288,148900.0
2013-11-04 15:20:00,62.2,62.23,62.14,62.18,121200.0,45.7288,45.7509,45.6847,45.7141,121200.0
2013-11-04 15:30:00,62.18,62.18,62.1,62.11,214500.0,45.7141,45.7141,45.6553,45.6626,214500.0
2013-11-04 15:40:00,62.11,62.13,62.02,62.05,382200.0,45.6626,45.6774,45.5965,45.6185,382200.0
2013-11-04 15:50:00,62.06,62.09,61.93,62.0,679100.0,45.6259,45.6479,45.5303,45.5818,679100.0
2013-11-05 09:30:00,63.3,64.44,63.2,63.64,1034800.0,46.5375,47.3756,46.464,46.7875,1034800.0
2013-11-05 09:40:00,63.65,63.82,62.71,62.73,491100.0,46.7948,46.9198,46.1038,46.1185,491100.0
2013-11-05 09:50:00,62.73,63.19,62.61,62.91,325100.0,46.1185,46.4567,46.0302,46.2508,325100.0
2013-11-05 10:00:00,62.91,63.16,62.65,63.06,413900.0,46.2508,46.4346,46.0596,46.3611,413900.0
2013-11-05 10:10:00,63.07,63.72,63.0,63.71,675700.0,46.3684,46.8463,46.317,46.839,675700.0
2013-11-05 10:20:00,63.71,63.72,63.33,63.54,524500.0,46.839,46.8463,46.5596,46.714,524500.0
2013-11-05 10:30:00,63.55,63.58,63.31,63.51,187900.0,46.7213,46.7434,46.5449,46.6919,187900.0
2013-11-05 10:40:00,63.51,63.6,63.31,63.36,162900.0,46.6919,46.7581,46.5449,46.5816,162900.0
2013-11-05 10:50:00,63.37,63.52,63.27,63.31,138300.0,46.589,46.6993,46.5155,46.5449,138300.0
2013-11-05 11:00:00,63.27,63.37,63.24,63.3,222000.0,46.5155,46.589,46.4934,46.5375,222000.0
2013-11-05 11:10:00,63.3,63.54,63.29,63.43,178500.0,46.5375,46.714,46.5302,46.6331,178500.0
2013-11-05 11:20:00,63.43,63.66,63.4,63.61,235200.0,46.6331,46.8022,46.611,46.7654,235200.0
2013-11-05 11:30:00,63.6,63.7,63.41,63.45,147800.0,46.7581,46.8316,46.6184,46.6478,147800.0
2013-11-05 11:40:00,63.45,63.6,63.34,63.5,146500.0,46.6478,46.7581,46.5669,46.6846,146500.0
2013-11-05 11:50:00,63.51,63.55,63.42,63.42,112700.0,46.6919,46.7213,46.6257,46.6257,112700.0
2013-11-05 12:00:00,63.41,63.51,63.39,63.46,78000.0,46.6184,46.6919,46.6037,46.6552,78000.0
2013-11-05 12:10:00,63.46,63.5,63.42,63.45,161100.0,46.6552,46.6846,46.6257,46.6478,161100.0
2013-11-05 12:20:00,63.45,63.7,63.44,63.68,158700.0,46.6478,46.8316,46.6404,46.8169,158700.0
2013-11-05 12:30:00,63.68,63.69,63.5,63.6,591500.0,46.8169,46.8242,46.6846,46.7581,591500.0
2013-11-05 12:40:00,63.6,63.61,63.53,63.6,120400.0,46.7581,46.7654,46.7066,46.7581,120400.0
2013-11-05 12:50:00,63.6,63.66,63.55,63.6,157700.0,46.7581,46.8022,46.7213,46.7581,157700.0
2013-11-05 13:00:00,63.6,63.67,63.58,63.59,103000.0,46.7581,46.8095,46.7434,46.7507,103000.0
2013-11-05 13:10:00,63.59,63.66,63.58,63.6,143400.0,46.7507,46.8022,46.7434,46.7581,143400.0
2013-11-05 13:20:00,63.61,63.64,63.49,63.5,113600.0,46.7654,46.7875,46.6772,46.6846,113600.0
2013-11-05 13:30:00,63.5,63.53,63.49,63.5,143100.0,46.6846,46.7066,46.6772,46.6846,143100.0
2013-11-05 13:40:00,63.5,63.59,63.5,63.56,79800.0,46.6846,46.7507,46.6846,46.7287,79800.0
2013-11-05 13:50:00,63.57,63.58,63.55,63.55,110300.0,46.736,46.7434,46.7213,46.7213,110300.0
2013-11-05 14:00:00,63.55,63.59,63.52,63.57,175400.0,46.7213,46.7507,46.6993,46.736,175400.0
2013-11-05 14:10:00,63.58,63.66,63.56,63.57,127400.0,46.7434,46.8022,46.7287,46.736,127400.0
2013-11-05 14:20:00,63.57,63.61,63.52,63.53,100100.0,46.736,46.7654,46.6993,46.7066,100100.0
2013-11-05 14:30:00,63.53,63.6,63.51,63.51,91700.0,46.7066,46.7581,46.6919,46.6919,91700.0
2013-11-05 14:40:00,63.52,63.52,63.44,63.48,117600.0,46.6993,46.6993,46.6404,46.6699,117600.0
2013-11-05 14:50:00,63.48,63.52,63.41,63.45,131100.0,46.6699,46.6993,46.6184,46.6478,131100.0
2013-11-05 15:00:00,63.46,63.5,63.38,63.5,152400.0,46.6552,46.6846,46.5963,46.6846,152400.0
2013-11-05 15:10:00,63.49,63.5,63.35,63.4,139200.0,46.6772,46.6846,46.5743,46.611,139200.0
2013-11-05 15:20:00,63.4,63.41,63.25,63.25,215700.0,46.611,46.6184,46.5008,46.5008,215700.0
2013-11-05 15:30:00,63.25,63.34,63.25,63.34,203300.0,46.5008,46.5669,46.5008,46.5669,203300.0
2013-11-05 15:40:00,63.34,63.47,63.33,63.36,517200.0,46.5669,46.6625,46.5596,46.5816,517200.0
2013-11-05 15:50:00,63.35,63.36,63.22,63.22,632300.0,46.5743,46.5816,46.4787,46.4787,632300.0
2013-11-06 09:30:00,63.78,63.85,63.56,63.68,293300.0,46.8904,46.9419,46.7287,46.8169,293300.0
2013-11-06 09:40:00,63.7,63.72,63.5,63.62,352800.0,46.8316,46.8463,46.6846,46.7728,352800.0
2013-11-06 09:50:00,63.64,63.9,63.6,63.68,385400.0,46.7875,46.9786,46.7581,46.8169,385400.0
2013-11-06 10:00:00,63.68,63.94,63.65,63.76,260800.0,46.8169,47.008,46.7948,46.8757,260800.0
2013-11-06 10:10:00,63.75,63.89,63.71,63.83,186000.0,46.8684,46.9713,46.839,46.9272,186000.0
2013-11-06 10:20:00,63.81,63.82,63.7,63.7,269200.0,46.9125,46.9198,46.8316,46.8316,269200.0
2013-11-06 10:30:00,63.7,63.7,63.52,63.68,177200.0,46.8316,46.8316,46.6993,46.8169,177200.0
2013-11-06 10:40:00,63.67,63.79,63.67,63.71,118100.0,46.8095,46.8978,46.8095,46.839,118100.0
2013-11-06 10:50:00,63.71,63.73,63.58,63.73,116200.0,46.839,46.8537,46.7434,46.8537,116200.0
2013-11-06 11:00:00,63.73,63.74,63.62,63.65,131000.0,46.8537,46.861,46.7728,46.7948,131000.0
2013-11-06 11:10:00,63.64,63.71,63.58,63.59,88300.0,46.7875,46.839,46.7434,46.7507,88300.0
2013-11-06 11:20:00,63.59,63.72,63.57,63.7,119600.0,46.7507,46.8463,46.736,46.8316,119600.0
2013-11-06 11:30:00,63.71,63.78,63.68,63.75,255000.0,46.839,46.8904,46.8169,46.8684,255000.0
2013-11-06 11:40:00,63.76,63.85,63.73,63.84,219600.0,46.8757,46.9419,46.8537,46.9345,219600.0
2013-11-06 11:50:00,63.84,63.9,63.77,63.84,155300.0,46.9345,46.9786,46.8831,46.9345,155300.0
2013-11-06 12:00:00,63.85,63.91,63.76,63.83,129200.0,46.9419,46.986,46.8757,46.9272,129200.0
2013-11-06 12:10:00,63.83,63.93,63.79,63.9,213500.0,46.9272,47.0007,46.8978,46.9786,213500.0
2013-11-06 12:20:00,63.9,63.96,63.81,63.82,74000.0,46.9786,47.0227,46.9125,46.9198,74000.0
2013-11-06 12:30:00,63.82,63.88,63.79,63.82,59400.0,46.9198,46.9639,46.8978,46.9198,59400.0
2013-11-06 12:40:00,63.82,63.83,63.78,63.79,70700.0,46.9198,46.9272,46.8904,46.8978,70700.0
2013-11-06 12:50:00,63.79,63.93,63.79,63.88,82100.0,46.8978,47.0007,46.8978,46.9639,82100.0
2013-11-06 13:00:00,63.87,63.97,63.82,63.94,128000.0,46.9566,47.0301,46.9198,47.008,128000.0
2013-11-06 13:10:00,63.93,63.95,63.84,63.85,65100.0,47.0007,47.0154,46.9345,46.9419,65100.0
2013-11-06 13:20:00,63.84,63.91,63.83,63.87,120800.0,46.9345,46.986,46.9272,46.9566,120800.0
2013-11-06 13:30:00,63.87,63.88,63.77,63.77,73200.0,46.9566,46.9639,46.8831,46.8831,73200.0
2013-11-06 13:40:00,63.77,63.84,63.76,63.82,82200.0,46.8831,46.9345,46.8757,46.9198,82200.0
2013-11-06 13:50:00,63.82,63.82,63.73,63.75,85800.0,46.9198,46.9198,46.8537,46.8684,85800.0
2013-11-06 14:00:00,63.75,63.77,63.59,63.63,140400.0,46.8684,46.8831,46.7507,46.7801,140400.0
2013-11-06 14:10:00,63.63,63.66,63.61,63.63,77300.0,46.7801,46.8022,46.7654,46.7801,77300.0
2013-11-06 14:20:00,63.63,63.67,63.58,63.66,99600.0,46.7801,46.8095,46.7434,46.8022,99600.0
2013-11-06 14:30:00,63.65,63.79,63.65,63.69,149900.0,46.7948,46.8978,46.7948,46.8242,149900.0
2013-11-06 14:40:00,63.69,63.8,63.66,63.79,118800.0,46.8242,46.9051,46.8022,46.8978,118800.0
2013-11-06 14:50:00,63.79,63.79,63.69,63.73,106100.0,46.8978,46.8978,46.8242,46.8537,106100.0
2013-11-06 15:00:00,63.73,63.8,63.7,63.76,130800.0,46.8537,46.9051,46.8316,46.8757,130800.0
2013-11-06 15:10:00,63.76,63.76,63.68,63.71,117500.0,46.8757,46.8757,46.8169,46.839,117500.0
2013-11-06 15:20:00,63.71,63.74,63.61,63.63,156400.0,46.839,46.861,46.7654,46.7801,156400.0
2013-11-06 15:30:00,63.64,63.68,63.63,63.68,159900.0,46.7875,46.8169,46.7801,46.8169,159900.0
2013-11-06 15:40:00,63.68,63.79,63.67,63.75,220200.0,46.8169,46.8978,46.8095,46.8684,220200.0
2013-11-06 15:50:00,63.74,63.91,63.74,63.87,487700.0,46.861,46.986,46.861,46.9566,487700.0
2013-11-07 09:30:00,63.84,64.0,63.59,63.77,285500.0,46.9345,47.0522,46.7507,46.8831,285500.0
2013-11-07 09:40:00,63.77,63.9,63.72,63.72,205000.0,46.8831,46.9786,46.8463,46.8463,205000.0
2013-11-07 09:50:00,63.74,63.86,63.61,63.82,205800.0,46.861,46.9492,46.7654,46.9198,205800.0
2013-11-07 10:00:00,63.82,63.84,63.74,63.75,175700.0,46.9198,46.9345,46.861,46.8684,175700.0
2013-11-07 10:10:00,63.74,63.82,63.68,63.69,144000.0,46.861,46.9198,46.8169,46.8242,144000.0
2013-11-07 10:20:00,63.69,63.79,63.67,63.73,188200.0,46.8242,46.8978,46.8095,46.8537,188200.0
2013-11-07 10:30:00,63.73,63.77,63.5,63.71,155200.0,46.8537,46.8831,46.6846,46.839,155200.0
2013-11-07 10:40:00,63.7,63.86,63.67,63.79,193300.0,46.8316,46.9492,46.8095,46.8978,193300.0
2013-11-07 10:50:00,63.8,63.84,63.76,63.77,140300.0,46.9051,46.9345,46.8757,46.8831,140300.0
2013-11-07 11:00:00,63.76,63.85,63.71,63.71,146700.0,46.8757,46.9419,46.839,46.839,146700.0
2013-11-07 11:10:00,63.72,63.76,63.6,63.62,106200.0,46.8463,46.8757,46.7581,46.7728,106200.0
2013-11-07 11:20:00,63.62,63.63,63.51,63.51,156300.0,46.7728,46.7801,46.6919,46.6919,156300.0
2013-11-07 11:30:00,63.52,63.67,63.49,63.67,135800.0,46.6993,46.8095,46.6772,46.8095,135800.0
2013-11-07 11:40:00,63.68,63.78,63.64,63.77,101500.0,46.8169,46.8904,46.7875,46.8831,101500.0
2013-11-07 11:50:00,63.77,63.8,63.73,63.79,69800.0,46.8831,46.9051,46.8537,46.8978,69800.0
2013-11-07 12:00:00,63.79,63.8,63.7,63.71,86800.0,46.8978,46.9051,46.8316,46.839,86800.0
2013-11-07 12:10:00,63.71,63.74,63.69,63.72,60400.0,46.839,46.861,46.8242,46.8463,60400.0
2013-11-07 12:20:00,63.72,63.72,63.66,63.7,64100.0,46.8463,46.8463,46.8022,46.8316,64100.0
2013-11-07 12:30:00,63.7,63.71,63.6,63.63,53900.0,46.8316,46.839,46.7581,46.7801,53900.0
2013-11-07 12:40:00,63.64,63.72,63.62,63.62,46300.0,46.7875,46.8463,46.7728,46.7728,46300.0
2013-11-07 12:50:00,63.62,63.63,63.55,63.56,51400.0,46.7728,46.7801,46.7213,46.7287,51400.0
2013-11-07 13:00:00,63.55,63.63,63.55,63.58,45300.0,46.7213,46.7801,46.7213,46.7434,45300.0
2013-11-07 13:10:00,63.57,63.66,63.56,63.6,70600.0,46.736,46.8022,46.7287,46.7581,70600.0
2013-11-07 13:20:00,63.6,63.64,63.5,63.52,78600.0,46.7581,46.7875,46.6846,46.6993,78600.0
2013-11-07 13:30:00,63.51,63.59,63.5,63.54,88900.0,46.6919,46.7507,46.6846,46.714,88900.0
2013-11-07 13:40:00,63.55,63.61,63.44,63.44,97100.0,46.7213,46.7654,46.6404,46.6404,97100.0
2013-11-07 13:50:00,63.44,63.51,63.37,63.5,141100.0,46.6404,46.6919,46.589,46.6846,141100.0
2013-11-07 14:00:00,63.51,63.52,63.34,63.39,146000.0,46.6919,46.6993,46.5669,46.6037,146000.0
2013-11-07 14:10:00,63.39,63.51,63.37,63.45,113000.0,46.6037,46.6919,46.589,46.6478,113000.0
2013-11-07 14:20:00,63.45,63.45,63.4,63.42,86100.0,46.6478,46.6478,46.611,46.6257,86100.0
2013-11-07 14:30:00,63.41,63.46,63.29,63.46,142700.0,46.6184,46.6552,46.5302,46.6552,142700.0
2013-11-07 14:40:00,63.45,63.59,63.45,63.58,136200.0,46.6478,46.7507,46.6478,46.7434,136200.0
2013-11-07 14:50:00,63.59,63.62,63.56,63.57,118400.0,46.7507,46.7728,46.7287,46.736,118400.0
2013-11-07 15:00:00,63.57,63.59,63.49,63.5,107800.0,46.736,46.7507,46.6772,46.6846,107800.0
2013-11-07 15:10:00,63.5,63.53,63.47,63.52,105500.0,46.6846,46.7066,46.6625,46.6993,105500.0
2013-11-07 15:20:00,63.51,63.57,63.45,63.45,146600.0,46.6919,46.736,46.6478,46.6478,146600.0
2013-11-07 15:30:00,63.45,63.56,63.44,63.56,214200.0,46.6478,46.7287,46.6404,46.7287,214200.0
2013-11-07 15:40:00,63.57,63.57,63.44,63.5,247700.0,46.736,46.736,46.6404,46.6846,247700.0
2013-11-07 15:50:00,63.49,63.58,63.45,63.55,663500.0,46.6772,46.7434,46.6478,46.7213,663500.0
2013-11-08 09:30:00,63.54,63.81,63.4,63.63,234400.0,46.714,46.9125,46.611,46.7801,234400.0
2013-11-08 09:40:00,63.64,63.76,63.63,63.75,144500.0,46.7875,46.8757,46.7801,46.8684,144500.0
2013-11-08 09:50:00,63.75,63.75,63.51,63.64,164400.0,46.8684,46.8684,46.6919,46.7875,164400.0
2013-11-08 10:00:00,63.64,63.7,63.55,63.67,150300.0,46.7875,46.8316,46.7213,46.8095,150300.0
2013-11-08 10:10:00,63.66,63.79,63.61,63.78,165300.0,46.8022,46.8978,46.7654,46.8904,165300.0
2013-11-08 10:20:00,63.78,63.85,63.73,63.79,141800.0,46.8904,46.9419,46.8537,46.8978,141800.0
2013-11-08 10:30:00,63.78,63.84,63.74,63.74,226100.0,46.8904,46.9345,46.861,46.861,226100.0
2013-11-08 10:40:00,63.74,63.85,63.71,63.8,122300.0,46.861,46.9419,46.839,46.9051,122300.0
2013-11-08 10:50:00,63.8,63.9,63.77,63.87,234900.0,46.9051,46.9786,46.8831,46.9566,234900.0
2013-11-08 11:00:00,63.86,63.87,63.71,63.74,68300.0,46.9492,46.9566,46.839,46.861,68300.0
2013-11-08 11:10:00,63.74,63.8,63.71,63.71,119900.0,46.861,46.9051,46.839,46.839,119900.0
2013-11-08 11:20:00,63.7,63.72,63.57,63.58,113500.0,46.8316,46.8463,46.736,46.7434,113500.0
2013-11-08 11:30:00,63.57,63.64,63.55,63.6,101800.0,46.736,46.7875,46.7213,46.7581,101800.0
2013-11-08 11:40:00,63.6,63.65,63.54,63.58,155300.0,46.7581,46.7948,46.714,46.7434,155300.0
2013-11-08 11:50:00,63.58,63.65,63.58,63.59,82200.0,46.7434,46.7948,46.7434,46.7507,82200.0
2013-11-08 12:00:00,63.59,63.64,63.57,63.58,59400.0,46.7507,46.7875,46.736,46.7434,59400.0
2013-11-08 12:10:00,63.58,63.65,63.57,63.63,88400.0,46.7434,46.7948,46.736,46.7801,88400.0
2013-11-08 12:20:00,63.63,63.68,63.58,63.58,219400.0,46.7801,46.8169,46.7434,46.7434,219400.0
2013-11-08 12:30:00,63.58,63.6,63.52,63.52,95700.0,46.7434,46.7581,46.6993,46.6993,95700.0
2013-11-08 12:40:00,63.52,63.56,63.43,63.43,64200.0,46.6993,46.7287,46.6331,46.6331,64200.0
2013-11-08 12:50:00,63.44,63.48,63.43,63.47,55600.0,46.6404,46.6699,46.6331,46.6625,55600.0
2013-11-08 13:00:00,63.47,63.49,63.38,63.38,76000.0,46.6625,46.6772,46.5963,46.5963,76000.0
2013-11-08 13:10:00,63.39,63.39,63.29,63.32,166000.0,46.6037,46.6037,46.5302,46.5522,166000.0
2013-11-08 13:20:00,63.32,63.44,63.32,63.43,121100.0,46.5522,46.6404,46.5522,46.6331,121100.0
2013-11-08 13:30:00,63.44,63.51,63.42,63.48,95300.0,46.6404,46.6919,46.6257,46.6699,95300.0
2013-11-08 13:40:00,63.48,63.64,63.48,63.61,92500.0,46.6699,46.7875,46.6699,46.7654,92500.0
2013-11-08 13:50:00,63.6,63.63,63.56,63.58,92300.0,46.7581,46.7801,46.7287,46.7434,92300.0
2013-11-08 14:00:00,63.58,63.62,63.55,63.56,120300.0,46.7434,46.7728,46.7213,46.7287,120300.0
2013-11-08 14:10:00,63.56,63.57,63.49,63.49,87100.0,46.7287,46.736,46.6772,46.6772,87100.0
2013-11-08 14:20:00,63.49,63.52,63.47,63.5,123700.0,46.6772,46.6993,46.6625,46.6846,123700.0
2013-11-08 14:30:00,63.5,63.54,63.45,63.51,138000.0,46.6846,46.714,46.6478,46.6919,138000.0
2013-11-08 14:40:00,63.52,63.62,63.5,63.62,116500.0,46.6993,46.7728,46.6846,46.7728,116500.0
2013-11-08 14:50:00,63.61,63.67,63.61,63.65,63100.0,46.7654,46.8095,46.7654,46.7948,63100.0
2013-11-08 15:00:00,63.65,63.66,63.57,63.63,97400.0,46.7948,46.8022,46.736,46.7801,97400.0
2013-11-08 15:10:00,63.64,63.7,63.61,63.7,101900.0,46.7875,46.8316,46.7654,46.8316,101900.0
2013-11-08 15:20:00,63.69,63.71,63.65,63.65,100800.0,46.8242,46.839,46.7948,46.7948,100800.0
2013-11-08 15:30:00,63.66,63.74,63.66,63.69,153400.0,46.8022,46.861,46.8022,46.8242,153400.0
2013-11-08 15:40:00,63.69,63.75,63.67,63.68,319200.0,46.8242,46.8684,46.8095,46.8169,319200.0
2013-11-08 15:50:00,63.68,63.81,63.67,63.79,609600.0,46.8169,46.9125,46.8095,46.8978,609600.0
2013-11-11 09:30:00,63.87,64.16,63.8,64.01,229200.0,46.9566,47.1698,46.9051,47.0595,229200.0
2013-11-11 09:40:00,63.99,64.02,63.84,63.97,77000.0,47.0448,47.0669,46.9345,47.0301,77000.0
2013-11-11 09:50:00,63.97,64.0,63.88,63.89,71400.0,47.0301,47.0522,46.9639,46.9713,71400.0
2013-11-11 10:00:00,63.89,63.99,63.86,63.99,56400.0,46.9713,47.0448,46.9492,47.0448,56400.0
2013-11-11 10:10:00,63.98,63.99,63.86,63.88,83100.0,47.0375,47.0448,46.9492,46.9639,83100.0
2013-11-11 10:20:00,63.88,63.9,63.8,63.82,61600.0,46.9639,46.9786,46.9051,46.9198,61600.0
2013-11-11 10:30:00,63.82,63.9,63.8,63.84,61900.0,46.9198,46.9786,46.9051,46.9345,61900.0
2013-11-11 10:40:00,63.84,63.86,63.74,63.83,76600.0,46.9345,46.9492,46.861,46.9272,76600.0
2013-11-11 10:50:00,63.83,63.89,63.82,63.85,75200.0,46.9272,46.9713,46.9198,46.9419,75200.0
2013-11-11 11:00:00,63.85,63.88,63.81,63.85,48300.0,46.9419,46.9639,46.9125,46.9419,48300.0
2013-11-11 11:10:00,63.84,63.87,63.84,63.85,52400.0,46.9345,46.9566,46.9345,46.9419,52400.0
2013-11-11 11:20:00,63.85,63.86,63.84,63.84,43600.0,46.9419,46.9492,46.9345,46.9345,43600.0
2013-11-11 11:30:00,63.84,63.86,63.83,63.84,64000.0,46.9345,46.9492,46.9272,46.9345,64000.0
2013-11-11 11:40:00,63.85,63.92,63.85,63.88,81700.0,46.9419,46.9933,46.9419,46.9639,81700.0
2013-11-11 11:50:00,63.88,63.9,63.83,63.88,70700.0,46.9639,46.9786,46.9272,46.9639,70700.0
2013-11-11 12:00:00,63.87,63.88,63.83,63.84,75300.0,46.9566,46.9639,46.9272,46.9345,75300.0
2013-11-11 12:10:00,63.85,63.86,63.84,63.86,47200.0,46.9419,46.9492,46.9345,46.9492,47200.0
2013-11-11 12:20:00,63.86,63.86,63.83,63.86,60200.0,46.9492,46.9492,46.9272,46.9492,60200.0
2013-11-11 12:30:00,63.86,63.86,63.83,63.86,54000.0,46.9492,46.9492,46.9272,46.9492,54000.0
2013-11-11 12:40:00,63.85,63.87,63.81,63.81,47200.0,46.9419,46.9566,46.9125,46.9125,47200.0
2013-11-11 12:50:00,63.81,63.83,63.78,63.78,31400.0,46.9125,46.9272,46.8904,46.8904,31400.0
2013-11-11 13:00:00,63.78,63.83,63.78,63.83,65400.0,46.8904,46.9272,46.8904,46.9272,65400.0
2013-11-11 13:10:00,63.83,63.85,63.8,63.81,34300.0,46.9272,46.9419,46.9051,46.9125,34300.0
2013-11-11 13:20:00,63.8,63.83,63.79,63.81,31500.0,46.9051,46.9272,46.8978,46.9125,31500.0
2013-11-11 13:30:00,63.82,63.83,63.78,63.83,63000.0,46.9198,46.9272,46.8904,46.9272,63000.0
2013-11-11 13:40:00,63.83,63.84,63.78,63.81,42000.0,46.9272,46.9345,46.8904,46.9125,42000.0
2013-11-11 13:50:00,63.82,63.82,63.79,63.8,33000.0,46.9198,46.9198,46.8978,46.9051,33000.0
2013-11-11 14:00:00,63.8,63.82,63.77,63.78,40400.0,46.9051,46.9198,46.8831,46.8904,40400.0
2013-11-11 14:10:00,63.78,63.82,63.77,63.82,25500.0,46.8904,46.9198,46.8831,46.9198,25500.0
2013-11-11 14:20:00,63.83,63.85,63.82,63.84,37100.0,46.9272,46.9419,46.9198,46.9345,37100.0
2013-11-11 14:30:00,63.85,63.93,63.84,63.9,106100.0,46.9419,47.0007,46.9345,46.9786,106100.0
2013-11-11 14:40:00,63.9,63.91,63.89,63.91,73100.0,46.9786,46.986,46.9713,46.986,73100.0
2013-11-11 14:50:00,63.91,63.95,63.9,63.92,87900.0,46.986,47.0154,46.9786,46.9933,87900.0
2013-11-11 15:00:00,63.92,63.96,63.91,63.92,63400.0,46.9933,47.0227,46.986,46.9933,63400.0
2013-11-11 15:10:00,63.91,63.92,63.89,63.91,62900.0,46.986,46.9933,46.9713,46.986,62900.0
2013-11-11 15:20:00,63.91,63.92,63.89,63.9,38300.0,46.986,46.9933,46.9713,46.9786,38300.0
2013-11-11 15:30:00,63.89,63.9,63.84,63.85,47000.0,46.9713,46.9786,46.9345,46.9419,47000.0
2013-11-11 15:40:00,63.85,63.98,63.84,63.86,200000.0,46.9419,47.0375,46.9345,46.9492,200000.0
2013-11-11 15:50:00,63.86,63.93,63.84,63.91,229900.0,46.9492,47.0007,46.9345,46.986,229900.0
2013-11-12 09:30:00,63.74,63.99,63.6,63.81,183600.0,46.861,47.0448,46.7581,46.9125,183600.0
2013-11-12 09:40:00,63.84,63.85,63.65,63.69,85400.0,46.9345,46.9419,46.7948,46.8242,85400.0
2013-11-12 09:50:00,63.69,63.79,63.65,63.69,98600.0,46.8242,46.8978,46.7948,46.8242,98600.0
2013-11-12 10:00:00,63.7,63.71,63.55,63.6,116800.0,46.8316,46.839,46.7213,46.7581,116800.0
2013-11-12 10:10:00,63.6,63.84,63.6,63.81,95300.0,46.7581,46.9345,46.7581,46.9125,95300.0
2013-11-12 10:20:00,63.81,63.84,63.76,63.78,78300.0,46.9125,46.9345,46.8757,46.8904,78300.0
2013-11-12 10:30:00,63.78,63.79,63.67,63.67,78000.0,46.8904,46.8978,46.8095,46.8095,78000.0
2013-11-12 10:40:00,63.67,63.77,63.66,63.68,101500.0,46.8095,46.8831,46.8022,46.8169,101500.0
2013-11-12 10:50:00,63.68,63.75,63.64,63.73,64200.0,46.8169,46.8684,46.7875,46.8537,64200.0
2013-11-12 11:00:00,63.73,63.77,63.72,63.77,56600.0,46.8537,46.8831,46.8463,46.8831,56600.0
2013-11-12 11:10:00,63.77,63.81,63.75,63.77,93100.0,46.8831,46.9125,46.8684,46.8831,93100.0
2013-11-12 11:20:00,63.77,63.86,63.77,63.84,96600.0,46.8831,46.9492,46.8831,46.9345,96600.0
2013-11-12 11:30:00,63.85,63.87,63.73,63.73,136400.0,46.9419,46.9566,46.8537,46.8537,136400.0
2013-11-12 11:40:00,63.74,63.81,63.74,63.78,63700.0,46.861,46.9125,46.861,46.8904,63700.0
2013-11-12 11:50:00,63.79,63.8,63.72,63.72,71600.0,46.8978,46.9051,46.8463,46.8463,71600.0
2013-11-12 12:00:00,63.73,63.76,63.67,63.7,42700.0,46.8537,46.8757,46.8095,46.8316,42700.0
2013-11-12 12:10:00,63.7,63.74,63.68,63.72,43600.0,46.8316,46.861,46.8169,46.8463,43600.0
2013-11-12 12:20:00,63.72,63.73,63.69,63.72,37700.0,46.8463,46.8537,46.8242,46.8463,37700.0
2013-11-12 12:30:00,63.72,63.72,63.65,63.7,53700.0,46.8463,46.8463,46.7948,46.8316,53700.0
2013-11-12 12:40:00,63.7,63.83,63.69,63.82,120600.0,46.8316,46.9272,46.8242,46.9198,120600.0
2013-11-12 12:50:00,63.82,63.92,63.81,63.85,140400.0,46.9198,46.9933,46.9125,46.9419,140400.0
2013-11-12 13:00:00,63.84,63.88,63.82,63.82,50400.0,46.9345,46.9639,46.9198,46.9198,50400.0
2013-11-12 13:10:00,63.83,63.94,63.82,63.92,106000.0,46.9272,47.008,46.9198,46.9933,106000.0
2013-11-12 13:20:00,63.92,63.98,63.87,63.87,94800.0,46.9933,47.0375,46.9566,46.9566,94800.0
2013-11-12 13:30:00,63.87,63.87,63.74,63.82,103100.0,46.9566,46.9566,46.861,46.9198,103100.0
2013-11-12 13:40:00,63.83,63.92,63.8,63.9,70100.0,46.9272,46.9933,46.9051,46.9786,70100.0
2013-11-12 13:50:00,63.9,63.96,63.88,63.94,92100.0,46.9786,47.0227,46.9639,47.008,92100.0
2013-11-12 14:00:00,63.94,63.99,63.93,63.95,64600.0,47.008,47.0448,47.0007,47.0154,64600.0
2013-11-12 14:10:00,63.95,63.95,63.84,63.88,89300.0,47.0154,47.0154,46.9345,46.9639,89300.0
2013-11-12 14:20:00,63.89,63.9,63.82,63.84,63000.0,46.9713,46.9786,46.9198,46.9345,63000.0
2013-11-12 14:30:00,63.84,63.89,63.83,63.87,59600.0,46.9345,46.9713,46.9272,46.9566,59600.0
2013-11-12 14:40:00,63.87,63.95,63.84,63.95,179600.0,46.9566,47.0154,46.9345,47.0154,179600.0
2013-11-12 14:50:00,63.95,63.99,63.88,63.94,134900.0,47.0154,47.0448,46.9639,47.008,134900.0
2013-11-12 15:00:00,63.95,63.99,63.9,63.93,184200.0,47.0154,47.0448,46.9786,47.0007,184200.0
2013-11-12 15:10:00,63.93,64.0,63.92,63.99,63400.0,47.0007,47.0522,46.9933,47.0448,63400.0
2013-11-12 15:20:00,64.0,64.01,63.86,63.87,109900.0,47.0522,47.0595,46.9492,46.9566,109900.0
2013-11-12 15:30:00,63.88,63.95,63.87,63.93,94400.0,46.9639,47.0154,46.9566,47.0007,94400.0
2013-11-12 15:40:00,63.92,63.96,63.87,63.9,119500.0,46.9933,47.0227,46.9566,46.9786,119500.0
2013-11-12 15:50:00,63.9,64.04,63.89,63.99,518400.0,46.9786,47.0816,46.9713,47.0448,518400.0
2013-11-13 09:30:00,64.1,64.44,63.73,63.9,219100.0,47.1257,47.3756,46.8537,46.9786,219100.0
2013-11-13 09:40:00,63.91,63.95,63.76,63.85,81200.0,46.986,47.0154,46.8757,46.9419,81200.0
2013-11-13 09:50:00,63.86,63.87,63.75,63.83,86200.0,46.9492,46.9566,46.8684,46.9272,86200.0
2013-11-13 10:00:00,63.83,63.97,63.83,63.85,107400.0,46.9272,47.0301,46.9272,46.9419,107400.0
2013-11-13 10:10:00,63.85,63.87,63.68,63.7,131400.0,46.9419,46.9566,46.8169,46.8316,131400.0
2013-11-13 10:20:00,63.7,63.88,63.69,63.85,91700.0,46.8316,46.9639,46.8242,46.9419,91700.0
2013-11-13 10:30:00,63.85,63.9,63.81,63.87,74100.0,46.9419,46.9786,46.9125,46.9566,74100.0
2013-11-13 10:40:00,63.86,63.94,63.83,63.88,79000.0,46.9492,47.008,46.9272,46.9639,79000.0
2013-11-13 10:50:00,63.88,63.93,63.88,63.91,55200.0,46.9639,47.0007,46.9639,46.986,55200.0
2013-11-13 11:00:00,63.9,63.95,63.86,63.9,74800.0,46.9786,47.0154,46.9492,46.9786,74800.0
2013-11-13 11:10:00,63.9,63.91,63.81,63.82,78200.0,46.9786,46.986,46.9125,46.9198,78200.0
2013-11-13 11:20:00,63.81,63.97,63.79,63.95,126000.0,46.9125,47.0301,46.8978,47.0154,126000.0
2013-11-13 11:30:00,63.95,63.99,63.93,63.95,69700.0,47.0154,47.0448,47.0007,47.0154,69700.0
2013-11-13 11:40:00,63.95,63.95,63.87,63.9,39300.0,47.0154,47.0154,46.9566,46.9786,39300.0
2013-11-13 11:50:00,63.9,63.95,63.9,63.94,66600.0,46.9786,47.0154,46.9786,47.008,66600.0
2013-11-13 12:00:00,63.93,63.94,63.85,63.85,46400.0,47.0007,47.008,46.9419,46.9419,46400.0
2013-11-13 12:10:00,63.85,63.89,63.82,63.87,52800.0,46.9419,46.9713,46.9198,46.9566,52800.0
2013-11-13 12:20:00,63.87,63.98,63.87,63.97,61600.0,46.9566,47.0375,46.9566,47.0301,61600.0
2013-11-13 12:30:00,63.97,64.0,63.95,63.96,48200.0,47.0301,47.0522,47.0154,47.0227,48200.0
2013-11-13 12:40:00,63.97,64.06,63.96,64.0,57000.0,47.0301,47.0963,47.0227,47.0522,57000.0
2013-11-13 12:50:00,64.01,64.07,63.99,64.03,55800.0,47.0595,47.1036,47.0448,47.0742,55800.0
2013-11-13 13:00:00,64.03,64.03,63.98,63.98,34900.0,47.0742,47.0742,47.0375,47.0375,34900.0
2013-11-13 13:10:00,63.99,64.08,63.99,64.05,53700.0,47.0448,47.111,47.0448,47.0889,53700.0
2013-11-13 13:20:00,64.06,64.17,64.05,64.17,59200.0,47.0963,47.1771,47.0889,47.1771,59200.0
2013-11-13 13:30:00,64.17,64.21,64.14,64.15,71700.0,47.1771,47.2065,47.1551,47.1624,71700.0
2013-11-13 13:40:00,64.15,64.23,64.14,64.22,52900.0,47.1624,47.2212,47.1551,47.2139,52900.0
2013-11-13 13:50:00,64.22,64.23,64.16,64.18,50100.0,47.2139,47.2212,47.1698,47.1845,50100.0
2013-11-13 14:00:00,64.18,64.2,64.15,64.17,71300.0,47.1845,47.1992,47.1624,47.1771,71300.0
2013-11-13 14:10:00,64.17,64.2,64.14,64.16,57600.0,47.1771,47.1992,47.1551,47.1698,57600.0
2013-11-13 14:20:00,64.17,64.26,64.16,64.26,80900.0,47.1771,47.2433,47.1698,47.2433,80900.0
2013-11-13 14:30:00,64.25,64.3,64.24,64.27,119500.0,47.236,47.2727,47.2286,47.2507,119500.0
2013-11-13 14:40:00,64.27,64.28,64.15,64.16,91700.0,47.2507,47.258,47.1624,47.1698,91700.0
2013-11-13 14:50:00,64.16,64.17,64.12,64.12,55800.0,47.1698,47.1771,47.1404,47.1404,55800.0
2013-11-13 15:00:00,64.13,64.16,64.12,64.14,48400.0,47.1477,47.1698,47.1404,47.1551,48400.0
2013-11-13 15:10:00,64.14,64.16,64.13,64.16,50100.0,47.1551,47.1698,47.1477,47.1698,50100.0
2013-11-13 15:20:00,64.16,64.24,64.15,64.17,86900.0,47.1698,47.2286,47.1624,47.1771,86900.0
2013-11-13 15:30:00,64.16,64.3,64.14,64.28,146000.0,47.1698,47.2727,47.1551,47.258,146000.0
2013-11-13 15:40:00,64.28,64.48,64.26,64.48,355100.0,47.258,47.405,47.2433,47.405,355100.0
2013-11-13 15:50:00,64.48,64.48,64.34,64.38,441600.0,47.405,47.405,47.3021,47.3315,441600.0
2013-11-14 09:30:00,64.43,64.64,64.28,64.63,154400.0,47.3683,47.5227,47.258,47.5153,154400.0
2013-11-14 09:40:00,64.61,64.66,64.45,64.55,150300.0,47.5006,47.5374,47.383,47.4565,150300.0
2013-11-14 09:50:00,64.56,64.87,64.56,64.82,89000.0,47.4639,47.6918,47.4639,47.655,89000.0
2013-11-14 10:00:00,64.82,64.83,64.69,64.81,92400.0,47.655,47.6624,47.5594,47.6477,92400.0
2013-11-14 10:10:00,64.81,64.93,64.78,64.91,70800.0,47.6477,47.7359,47.6256,47.7212,70800.0
2013-11-14 10:20:00,64.92,64.97,64.81,64.83,95900.0,47.7285,47.7653,47.6477,47.6624,95900.0
2013-11-14 10:30:00,64.82,64.98,64.81,64.98,111800.0,47.655,47.7726,47.6477,47.7726,111800.0
2013-11-14 10:40:00,64.99,65.02,64.89,64.94,152500.0,47.78,47.802,47.7065,47.7432,152500.0
2013-11-14 10:50:00,64.94,64.94,64.88,64.93,69500.0,47.7432,47.7432,47.6991,47.7359,69500.0
2013-11-14 11:00:00,64.94,64.97,64.87,64.89,105800.0,47.7432,47.7653,47.6918,47.7065,105800.0
2013-11-14 11:10:00,64.89,64.91,64.83,64.9,146600.0,47.7065,47.7212,47.6624,47.7138,146600.0
2013-11-14 11:20:00,64.9,65.04,64.89,64.98,160800.0,47.7138,47.8168,47.7065,47.7726,160800.0
2013-11-14 11:30:00,64.99,65.11,64.97,65.1,146100.0,47.78,47.8682,47.7653,47.8609,146100.0
2013-11-14 11:40:00,65.11,65.18,65.04,65.13,89800.0,47.8682,47.9197,47.8168,47.8829,89800.0
2013-11-14 11:50:00,65.12,65.2,65.12,65.15,77200.0,47.8756,47.9344,47.8756,47.8976,77200.0
2013-11-14 12:00:00,65.15,65.31,65.14,65.3,105300.0,47.8976,48.0153,47.8903,48.0079,105300.0
2013-11-14 12:10:00,65.29,65.36,65.28,65.32,99500.0,48.0006,48.052,47.9932,48.0226,99500.0
2013-11-14 12:20:00,65.31,65.41,65.3,65.37,105200.0,48.0153,48.0888,48.0079,48.0594,105200.0
2013-11-14 12:30:00,65.37,65.45,65.28,65.31,124500.0,48.0594,48.1182,47.9932,48.0153,124500.0
2013-11-14 12:40:00,65.31,65.33,65.23,65.24,66400.0,48.0153,48.03,47.9564,47.9638,66400.0
2013-11-14 12:50:00,65.25,65.25,65.19,65.22,37400.0,47.9711,47.9711,47.927,47.9491,37400.0
2013-11-14 13:00:00,65.22,65.28,65.22,65.23,70500.0,47.9491,47.9932,47.9491,47.9564,70500.0
2013-11-14 13:10:00,65.23,65.31,65.19,65.28,54700.0,47.9564,48.0153,47.927,47.9932,54700.0
2013-11-14 13:20:00,65.28,65.28,65.21,65.26,34400.0,47.9932,47.9932,47.9417,47.9785,34400.0
2013-11-14 13:30:00,65.25,65.3,65.19,65.27,55700.0,47.9711,48.0079,47.927,47.9858,55700.0
2013-11-14 13:40:00,65.27,65.4,65.26,65.36,146900.0,47.9858,48.0814,47.9785,48.052,146900.0
2013-11-14 13:50:00,65.36,65.36,65.24,65.25,72900.0,48.052,48.052,47.9638,47.9711,72900.0
2013-11-14 14:00:00,65.26,65.3,65.19,65.22,89400.0,47.9785,48.0079,47.927,47.9491,89400.0
2013-11-14 14:10:00,65.22,65.27,65.2,65.27,48400.0,47.9491,47.9858,47.9344,47.9858,48400.0
2013-11-14 14:20:00,65.26,65.35,65.26,65.32,69200.0,47.9785,48.0447,47.9785,48.0226,69200.0
2013-11-14 14:30:00,65.31,65.4,65.27,65.32,101600.0,48.0153,48.0814,47.9858,48.0226,101600.0
2013-11-14 14:40:00,65.33,65.36,65.28,65.29,69600.0,48.03,48.052,47.9932,48.0006,69600.0
2013-11-14 14:50:00,65.3,65.3,65.24,65.28,89000.0,48.0079,48.0079,47.9638,47.9932,89000.0
2013-11-14 15:00:00,65.29,65.31,65.25,65.31,95300.0,48.0006,48.0153,47.9711,48.0153,95300.0
2013-11-14 15:10:00,65.31,65.36,65.29,65.35,123500.0,48.0153,48.052,48.0006,48.0447,123500.0
2013-11-14 15:20:00,65.34,65.38,65.31,65.37,117100.0,48.0373,48.0667,48.0153,48.0594,117100.0
2013-11-14 15:30:00,65.38,65.41,65.33,65.37,165600.0,48.0667,48.0888,48.03,48.0594,165600.0
2013-11-14 15:40:00,65.36,65.42,65.28,65.28,199900.0,48.052,48.0961,47.9932,47.9932,199900.0
2013-11-14 15:50:00,65.28,65.34,65.23,65.28,376600.0,47.9932,48.0373,47.9564,47.9932,376600.0
2013-11-15 09:30:00,65.11,65.56,65.04,65.52,656000.0,47.8682,48.1991,47.8168,48.1696,656000.0
2013-11-15 09:40:00,65.52,65.7,65.48,65.64,97900.0,48.1696,48.302,48.1402,48.2579,97900.0
2013-11-15 09:50:00,65.64,65.64,65.25,65.28,90100.0,48.2579,48.2579,47.9711,47.9932,90100.0
2013-11-15 10:00:00,65.29,65.43,65.27,65.41,132300.0,48.0006,48.1035,47.9858,48.0888,132300.0
2013-11-15 10:10:00,65.41,65.49,65.39,65.41,86800.0,48.0888,48.1476,48.0741,48.0888,86800.0
2013-11-15 10:20:00,65.41,65.48,65.39,65.42,76400.0,48.0888,48.1402,48.0741,48.0961,76400.0
2013-11-15 10:30:00,65.41,65.43,65.27,65.39,92200.0,48.0888,48.1035,47.9858,48.0741,92200.0
2013-11-15 10:40:00,65.39,65.51,65.37,65.5,63900.0,48.0741,48.1623,48.0594,48.1549,63900.0
2013-11-15 10:50:00,65.5,65.52,65.43,65.45,59900.0,48.1549,48.1696,48.1035,48.1182,59900.0
2013-11-15 11:00:00,65.44,65.48,65.42,65.45,72100.0,48.1108,48.1402,48.0961,48.1182,72100.0
2013-11-15 11:10:00,65.46,65.49,65.45,65.45,44400.0,48.1255,48.1476,48.1182,48.1182,44400.0
2013-11-15 11:20:00,65.45,65.52,65.45,65.48,42500.0,48.1182,48.1696,48.1182,48.1402,42500.0
2013-11-15 11:30:00,65.47,65.48,65.43,65.44,36400.0,48.1329,48.1402,48.1035,48.1108,36400.0
2013-11-15 11:40:00,65.44,65.46,65.31,65.31,53200.0,48.1108,48.1255,48.0153,48.0153,53200.0
2013-11-15 11:50:00,65.32,65.32,65.22,65.29,59100.0,48.0226,48.0226,47.9491,48.0006,59100.0
2013-11-15 12:00:00,65.29,65.32,65.25,65.26,38200.0,48.0006,48.0226,47.9711,47.9785,38200.0
2013-11-15 12:10:00,65.26,65.3,65.24,65.29,23200.0,47.9785,48.0079,47.9638,48.0006,23200.0
2013-11-15 12:20:00,65.3,65.3,65.25,65.27,33300.0,48.0079,48.0079,47.9711,47.9858,33300.0
2013-11-15 12:30:00,65.27,65.35,65.27,65.34,37100.0,47.9858,48.0447,47.9858,48.0373,37100.0
2013-11-15 12:40:00,65.35,65.35,65.28,65.32,31900.0,48.0447,48.0447,47.9932,48.0226,31900.0
2013-11-15 12:50:00,65.32,65.35,65.3,65.31,43900.0,48.0226,48.0447,48.0079,48.0153,43900.0
2013-11-15 13:00:00,65.31,65.38,65.3,65.35,35300.0,48.0153,48.0667,48.0079,48.0447,35300.0
2013-11-15 13:10:00,65.35,65.39,65.34,65.38,53600.0,48.0447,48.0741,48.0373,48.0667,53600.0
2013-11-15 13:20:00,65.38,65.5,65.38,65.46,70700.0,48.0667,48.1549,48.0667,48.1255,70700.0
2013-11-15 13:30:00,65.46,65.51,65.44,65.47,39800.0,48.1255,48.1623,48.1108,48.1329,39800.0
2013-11-15 13:40:00,65.47,65.52,65.46,65.5,71100.0,48.1329,48.1696,48.1255,48.1549,71100.0
2013-11-15 13:50:00,65.5,65.52,65.46,65.49,63200.0,48.1549,48.1696,48.1255,48.1476,63200.0
2013-11-15 14:00:00,65.49,65.52,65.45,65.51,43500.0,48.1476,48.1696,48.1182,48.1623,43500.0
2013-11-15 14:10:00,65.52,65.53,65.48,65.52,92400.0,48.1696,48.177,48.1402,48.1696,92400.0
2013-11-15 14:20:00,65.52,65.55,65.51,65.53,59300.0,48.1696,48.1917,48.1623,48.177,59300.0
2013-11-15 14:30:00,65.53,65.59,65.52,65.58,55500.0,48.177,48.2211,48.1696,48.2138,55500.0
2013-11-15 14:40:00,65.58,65.6,65.53,65.54,69400.0,48.2138,48.2285,48.177,48.1843,69400.0
2013-11-15 14:50:00,65.54,65.56,65.5,65.52,48700.0,48.1843,48.1991,48.1549,48.1696,48700.0
2013-11-15 15:00:00,65.53,65.56,65.49,65.54,61700.0,48.177,48.1991,48.1476,48.1843,61700.0
2013-11-15 15:10:00,65.54,65.58,65.51,65.57,61100.0,48.1843,48.2138,48.1623,48.2064,61100.0
2013-11-15 15:20:00,65.57,65.6,65.55,65.58,57200.0,48.2064,48.2285,48.1917,48.2138,57200.0
2013-11-15 15:30:00,65.58,65.58,65.5,65.5,68900.0,48.2138,48.2138,48.1549,48.1549,68900.0
2013-11-15 15:40:00,65.5,65.55,65.48,65.5,187300.0,48.1549,48.1917,48.1402,48.1549,187300.0
2013-11-15 15:50:00,65.5,65.6,65.5,65.6,330100.0,48.1549,48.2285,48.1549,48.2285,330100.0
2013-11-18 09:30:00,65.6,65.69,65.52,65.55,241600.0,48.2285,48.2946,48.1696,48.1917,241600.0
2013-11-18 09:40:00,65.54,65.55,65.27,65.41,275300.0,48.1843,48.1917,47.9858,48.0888,275300.0
2013-11-18 09:50:00,65.41,65.56,65.27,65.27,96000.0,48.0888,48.1991,47.9858,47.9858,96000.0
2013-11-18 10:00:00,65.28,65.42,65.24,65.42,116900.0,47.9932,48.0961,47.9638,48.0961,116900.0
2013-11-18 10:10:00,65.42,65.51,65.39,65.5,80100.0,48.0961,48.1623,48.0741,48.1549,80100.0
2013-11-18 10:20:00,65.49,65.55,65.41,65.45,98900.0,48.1476,48.1917,48.0888,48.1182,98900.0
2013-11-18 10:30:00,65.44,65.44,65.32,65.35,89600.0,48.1108,48.1108,48.0226,48.0447,89600.0
2013-11-18 10:40:00,65.34,65.47,65.31,65.47,68800.0,48.0373,48.1329,48.0153,48.1329,68800.0
2013-11-18 10:50:00,65.48,65.53,65.44,65.52,71400.0,48.1402,48.177,48.1108,48.1696,71400.0
2013-11-18 11:00:00,65.52,65.6,65.51,65.59,68000.0,48.1696,48.2285,48.1623,48.2211,68000.0
2013-11-18 11:10:00,65.58,65.6,65.56,65.58,54200.0,48.2138,48.2285,48.1991,48.2138,54200.0
2013-11-18 11:20:00,65.57,65.61,65.53,65.53,76400.0,48.2064,48.2358,48.177,48.177,76400.0
2013-11-18 11:30:00,65.53,65.56,65.42,65.44,79200.0,48.177,48.1991,48.0961,48.1108,79200.0
2013-11-18 11:40:00,65.43,65.47,65.41,65.45,44700.0,48.1035,48.1329,48.0888,48.1182,44700.0
2013-11-18 11:50:00,65.46,65.47,65.4,65.42,78400.0,48.1255,48.1329,48.0814,48.0961,78400.0
2013-11-18 12:00:00,65.43,65.46,65.41,65.42,87600.0,48.1035,48.1255,48.0888,48.0961,87600.0
2013-11-18 12:10:00,65.42,65.48,65.38,65.45,99800.0,48.0961,48.1402,48.0667,48.1182,99800.0
2013-11-18 12:20:00,65.45,65.52,65.45,65.52,70300.0,48.1182,48.1696,48.1182,48.1696,70300.0
2013-11-18 12:30:00,65.51,65.51,65.45,65.46,57500.0,48.1623,48.1623,48.1182,48.1255,57500.0
2013-11-18 12:40:00,65.46,65.46,65.39,65.4,45300.0,48.1255,48.1255,48.0741,48.0814,45300.0
2013-11-18 12:50:00,65.4,65.42,65.38,65.4,30800.0,48.0814,48.0961,48.0667,48.0814,30800.0
2013-11-18 13:00:00,65.4,65.47,65.4,65.47,85000.0,48.0814,48.1329,48.0814,48.1329,85000.0
2013-11-18 13:10:00,65.48,65.53,65.45,65.48,77000.0,48.1402,48.177,48.1182,48.1402,77000.0
2013-11-18 13:20:00,65.49,65.54,65.46,65.54,43300.0,48.1476,48.1843,48.1255,48.1843,43300.0
2013-11-18 13:30:00,65.54,65.58,65.52,65.58,63800.0,48.1843,48.2138,48.1696,48.2138,63800.0
2013-11-18 13:40:00,65.58,65.59,65.51,65.51,56400.0,48.2138,48.2211,48.1623,48.1623,56400.0
2013-11-18 13:50:00,65.51,65.52,65.47,65.5,67100.0,48.1623,48.1696,48.1329,48.1549,67100.0
2013-11-18 14:00:00,65.5,65.57,65.49,65.57,59300.0,48.1549,48.2064,48.1476,48.2064,59300.0
2013-11-18 14:10:00,65.56,65.57,65.49,65.49,59200.0,48.1991,48.2064,48.1476,48.1476,59200.0
2013-11-18 14:20:00,65.5,65.61,65.49,65.6,159200.0,48.1549,48.2358,48.1476,48.2285,159200.0
2013-11-18 14:30:00,65.59,65.61,65.46,65.51,109900.0,48.2211,48.2358,48.1255,48.1623,109900.0
2013-11-18 14:40:00,65.51,65.51,65.44,65.49,139300.0,48.1623,48.1623,48.1108,48.1476,139300.0
2013-11-18 14:50:00,65.5,65.54,65.47,65.54,50000.0,48.1549,48.1843,48.1329,48.1843,50000.0
2013-11-18 15:00:00,65.54,65.56,65.5,65.52,80500.0,48.1843,48.1991,48.1549,48.1696,80500.0
2013-11-18 15:10:00,65.52,65.53,65.34,65.42,142700.0,48.1696,48.177,48.0373,48.0961,142700.0
2013-11-18 15:20:00,65.42,65.42,65.29,65.36,132900.0,48.0961,48.0961,48.0006,48.052,132900.0
2013-11-18 15:30:00,65.35,65.4,65.3,65.4,107800.0,48.0447,48.0814,48.0079,48.0814,107800.0
2013-11-18 15:40:00,65.4,65.46,65.35,65.42,215600.0,48.0814,48.1255,48.0447,48.0961,215600.0
2013-11-18 15:50:00,65.42,65.45,65.28,65.45,337800.0,48.0961,48.1182,47.9932,48.1182,337800.0
2013-11-19 09:30:00,65.54,65.75,65.51,65.57,231400.0,48.1843,48.3387,48.1623,48.2064,231400.0
2013-11-19 09:40:00,65.55,65.57,65.34,65.35,180500.0,48.1917,48.2064,48.0373,48.0447,180500.0
2013-11-19 09:50:00,65.36,65.63,65.36,65.61,170200.0,48.052,48.2505,48.052,48.2358,170200.0
2013-11-19 10:00:00,65.62,65.66,65.57,65.57,82700.0,48.2432,48.2726,48.2064,48.2064,82700.0
2013-11-19 10:10:00,65.57,65.58,65.49,65.54,87300.0,48.2064,48.2138,48.1476,48.1843,87300.0
2013-11-19 10:20:00,65.54,65.57,65.47,65.47,65800.0,48.1843,48.2064,48.1329,48.1329,65800.0
2013-11-19 10:30:00,65.47,65.67,65.47,65.64,111200.0,48.1329,48.2799,48.1329,48.2579,111200.0
2013-11-19 10:40:00,65.65,65.72,65.56,65.56,114400.0,48.2652,48.3167,48.1991,48.1991,114400.0
2013-11-19 10:50:00,65.56,65.73,65.55,65.66,88800.0,48.1991,48.324,48.1917,48.2726,88800.0
2013-11-19 11:00:00,65.66,65.68,65.56,65.58,119000.0,48.2726,48.2873,48.1991,48.2138,119000.0
2013-11-19 11:10:00,65.56,65.58,65.45,65.5,69200.0,48.1991,48.2138,48.1182,48.1549,69200.0
2013-11-19 11:20:00,65.5,65.55,65.48,65.52,73400.0,48.1549,48.1917,48.1402,48.1696,73400.0
2013-11-19 11:30:00,65.52,65.61,65.51,65.51,53600.0,48.1696,48.2358,48.1623,48.1623,53600.0
2013-11-19 11:40:00,65.51,65.52,65.45,65.48,63600.0,48.1623,48.1696,48.1182,48.1402,63600.0
2013-11-19 11:50:00,65.48,65.57,65.48,65.56,56800.0,48.1402,48.2064,48.1402,48.1991,56800.0
2013-11-19 12:00:00,65.55,65.58,65.44,65.53,74000.0,48.1917,48.2138,48.1108,48.177,74000.0
2013-11-19 12:10:00,65.52,65.53,65.47,65.49,41200.0,48.1696,48.177,48.1329,48.1476,41200.0
2013-11-19 12:20:00,65.48,65.56,65.45,65.54,46800.0,48.1402,48.1991,48.1182,48.1843,46800.0
2013-11-19 12:30:00,65.54,65.57,65.51,65.51,64500.0,48.1843,48.2064,48.1623,48.1623,64500.0
2013-11-19 12:40:00,65.51,65.53,65.47,65.52,35900.0,48.1623,48.177,48.1329,48.1696,35900.0
2013-11-19 12:50:00,65.52,65.54,65.43,65.44,83900.0,48.1696,48.1843,48.1035,48.1108,83900.0
2013-11-19 13:00:00,65.44,65.47,65.38,65.41,47600.0,48.1108,48.1329,48.0667,48.0888,47600.0
2013-11-19 13:10:00,65.41,65.41,65.34,65.38,39400.0,48.0888,48.0888,48.0373,48.0667,39400.0
2013-11-19 13:20:00,65.38,65.39,65.24,65.24,53800.0,48.0667,48.0741,47.9638,47.9638,53800.0
2013-11-19 13:30:00,65.23,65.31,65.19,65.19,98500.0,47.9564,48.0153,47.927,47.927,98500.0
2013-11-19 13:40:00,65.2,65.31,65.18,65.21,43900.0,47.9344,48.0153,47.9197,47.9417,43900.0
2013-11-19 13:50:00,65.21,65.28,65.2,65.22,85900.0,47.9417,47.9932,47.9344,47.9491,85900.0
2013-11-19 14:00:00,65.22,65.35,65.2,65.2,99300.0,47.9491,48.0447,47.9344,47.9344,99300.0
2013-11-19 14:10:00,65.19,65.35,65.18,65.34,62600.0,47.927,48.0447,47.9197,48.0373,62600.0
2013-11-19 14:20:00,65.34,65.34,65.16,65.19,62400.0,48.0373,48.0373,47.905,47.927,62400.0
2013-11-19 14:30:00,65.19,65.41,65.19,65.38,103400.0,47.927,48.0888,47.927,48.0667,103400.0
2013-11-19 14:40:00,65.38,65.4,65.32,65.32,83400.0,48.0667,48.0814,48.0226,48.0226,83400.0
2013-11-19 14:50:00,65.32,65.32,65.27,65.29,54300.0,48.0226,48.0226,47.9858,48.0006,54300.0
2013-11-19 15:00:00,65.28,65.39,65.28,65.34,109300.0,47.9932,48.0741,47.9932,48.0373,109300.0
2013-11-19 15:10:00,65.34,65.44,65.3,65.42,132100.0,48.0373,48.1108,48.0079,48.0961,132100.0
2013-11-19 15:20:00,65.42,65.42,65.33,65.34,79100.0,48.0961,48.0961,48.03,48.0373,79100.0
2013-11-19 15:30:00,65.35,65.36,65.25,65.25,152300.0,48.0447,48.052,47.9711,47.9711,152300.0
2013-11-19 15:40:00,65.26,65.29,65.22,65.26,175900.0,47.9785,48.0006,47.9491,47.9785,175900.0
2013-11-19 15:50:00,65.27,65.3,65.19,65.21,249700.0,47.9858,48.0079,47.927,47.9417,249700.0
2013-11-20 09:30:00,65.34,65.43,65.15,65.15,117300.0,48.0373,48.1035,47.8976,47.8976,117300.0
2013-11-20 09:40:00,65.17,65.4,65.15,65.33,130800.0,47.9123,48.0814,47.8976,48.03,130800.0
2013-11-20 09:50:00,65.33,65.45,65.3,65.42,159900.0,48.03,48.1182,48.0079,48.0961,159900.0
2013-11-20 10:00:00,65.42,65.47,65.21,65.22,117300.0,48.0961,48.1329,47.9417,47.9491,117300.0
2013-11-20 10:10:00,65.22,65.33,65.21,65.25,96300.0,47.9491,48.03,47.9417,47.9711,96300.0
2013-11-20 10:20:00,65.25,65.5,65.25,65.35,84200.0,47.9711,48.1549,47.9711,48.0447,84200.0
2013-11-20 10:30:00,65.36,65.45,65.23,65.32,108700.0,48.052,48.1182,47.9564,48.0226,108700.0
2013-11-20 10:40:00,65.32,65.43,65.29,65.42,80500.0,48.0226,48.1035,48.0006,48.0961,80500.0
2013-11-20 10:50:00,65.41,65.5,65.36,65.5,51600.0,48.0888,48.1549,48.052,48.1549,51600.0
2013-11-20 11:00:00,65.5,65.56,65.4,65.53,70400.0,48.1549,48.1991,48.0814,48.177,70400.0
2013-11-20 11:10:00,65.52,65.55,65.44,65.49,67500.0,48.1696,48.1917,48.1108,48.1476,67500.0
2013-11-20 11:20:00,65.5,65.52,65.43,65.5,44700.0,48.1549,48.1696,48.1035,48.1549,44700.0
2013-11-20 11:30:00,65.5,65.5,65.41,65.44,36700.0,48.1549,48.1549,48.0888,48.1108,36700.0
2013-11-20 11:40:00,65.45,65.53,65.44,65.52,68500.0,48.1182,48.177,48.1108,48.1696,68500.0
2013-11-20 11:50:00,65.52,65.58,65.52,65.55,84700.0,48.1696,48.2138,48.1696,48.1917,84700.0
2013-11-20 12:00:00,65.55,65.62,65.5,65.52,40200.0,48.1917,48.2432,48.1549,48.1696,40200.0
2013-11-20 12:10:00,65.52,65.59,65.51,65.58,33500.0,48.1696,48.2211,48.1623,48.2138,33500.0
2013-11-20 12:20:00,65.57,65.57,65.51,65.52,34800.0,48.2064,48.2064,48.1623,48.1696,34800.0
2013-11-20 12:30:00,65.52,65.59,65.51,65.57,51500.0,48.1696,48.2211,48.1623,48.2064,51500.0
2013-11-20 12:40:00,65.57,65.57,65.51,65.57,46400.0,48.2064,48.2064,48.1623,48.2064,46400.0
2013-11-20 12:50:00,65.56,65.62,65.54,65.61,43100.0,48.1991,48.2432,48.1843,48.2358,43100.0
2013-11-20 13:00:00,65.61,65.7,65.61,65.67,38800.0,48.2358,48.302,48.2358,48.2799,38800.0
2013-11-20 13:10:00,65.67,65.68,65.63,65.64,41200.0,48.2799,48.2873,48.2505,48.2579,41200.0
2013-11-20 13:20:00,65.64,65.64,65.52,65.62,75700.0,48.2579,48.2579,48.1696,48.2432,75700.0
2013-11-20 13:30:00,65.61,65.69,65.61,65.63,52700.0,48.2358,48.2946,48.2358,48.2505,52700.0
2013-11-20 13:40:00,65.63,65.65,65.62,65.63,35600.0,48.2505,48.2652,48.2432,48.2505,35600.0
2013-11-20 13:50:00,65.64,65.7,65.63,65.67,38900.0,48.2579,48.302,48.2505,48.2799,38900.0
2013-11-20 14:00:00,65.66,65.73,65.52,65.63,215800.0,48.2726,48.324,48.1696,48.2505,215800.0
2013-11-20 14:10:00,65.62,65.64,65.45,65.57,120600.0,48.2432,48.2579,48.1182,48.2064,120600.0
2013-11-20 14:20:00,65.57,65.58,65.44,65.54,58600.0,48.2064,48.2138,48.1108,48.1843,58600.0
2013-11-20 14:30:00,65.54,65.55,65.37,65.38,125600.0,48.1843,48.1917,48.0594,48.0667,125600.0
2013-11-20 14:40:00,65.38,65.43,65.29,65.43,69800.0,48.0667,48.1035,48.0006,48.1035,69800.0
2013-11-20 14:50:00,65.42,65.45,65.39,65.44,108600.0,48.0961,48.1182,48.0741,48.1108,108600.0
2013-11-20 15:00:00,65.44,65.44,65.34,65.35,119400.0,48.1108,48.1108,48.0373,48.0447,119400.0
2013-11-20 15:10:00,65.34,65.41,65.33,65.38,87600.0,48.0373,48.0888,48.03,48.0667,87600.0
2013-11-20 15:20:00,65.38,65.45,65.34,65.42,72500.0,48.0667,48.1182,48.0373,48.0961,72500.0
2013-11-20 15:30:00,65.42,65.42,65.31,65.4,90200.0,48.0961,48.0961,48.0153,48.0814,90200.0
2013-11-20 15:40:00,65.4,65.48,65.37,65.47,190200.0,48.0814,48.1402,48.0594,48.1329,190200.0
2013-11-20 15:50:00,65.46,65.5,65.38,65.44,233200.0,48.1255,48.1549,48.0667,48.1108,233200.0
2013-11-21 09:30:00,65.43,65.87,65.4,65.61,179000.0,48.1035,48.427,48.0814,48.2358,179000.0
2013-11-21 09:40:00,65.61,65.93,65.59,65.91,200500.0,48.2358,48.4711,48.2211,48.4564,200500.0
2013-11-21 09:50:00,65.91,66.0,65.87,65.94,79700.0,48.4564,48.5225,48.427,48.4784,79700.0
2013-11-21 10:00:00,65.94,65.97,65.81,65.85,54500.0,48.4784,48.5005,48.3828,48.4123,54500.0
2013-11-21 10:10:00,65.85,66.03,65.85,66.03,126700.0,48.4123,48.5446,48.4123,48.5446,126700.0
2013-11-21 10:20:00,66.02,66.11,66.01,66.03,76100.0,48.5372,48.6034,48.5299,48.5446,76100.0
2013-11-21 10:30:00,66.03,66.08,66.01,66.05,42900.0,48.5446,48.5814,48.5299,48.5593,42900.0
2013-11-21 10:40:00,66.05,66.1,66.03,66.04,60500.0,48.5593,48.5961,48.5446,48.5519,60500.0
2013-11-21 10:50:00,66.03,66.09,65.97,66.05,76300.0,48.5446,48.5887,48.5005,48.5593,76300.0
2013-11-21 11:00:00,66.05,66.09,66.0,66.06,68100.0,48.5593,48.5887,48.5225,48.5666,68100.0
2013-11-21 11:10:00,66.06,66.07,66.01,66.04,47700.0,48.5666,48.574,48.5299,48.5519,47700.0
2013-11-21 11:20:00,66.05,66.08,66.0,66.02,63400.0,48.5593,48.5814,48.5225,48.5372,63400.0
2013-11-21 11:30:00,66.02,66.05,65.94,66.05,82300.0,48.5372,48.5593,48.4784,48.5593,82300.0
2013-11-21 11:40:00,66.05,66.05,65.98,66.01,65900.0,48.5593,48.5593,48.5078,48.5299,65900.0
2013-11-21 11:50:00,66.02,66.03,65.96,66.02,49900.0,48.5372,48.5446,48.4931,48.5372,49900.0
2013-11-21 12:00:00,66.03,66.03,65.95,65.96,43400.0,48.5446,48.5446,48.4858,48.4931,43400.0
2013-11-21 12:10:00,65.98,66.02,65.92,65.99,87600.0,48.5078,48.5372,48.4637,48.5152,87600.0
2013-11-21 12:20:00,65.99,66.04,65.92,66.04,98100.0,48.5152,48.5519,48.4637,48.5519,98100.0
2013-11-21 12:30:00,66.03,66.04,65.98,66.01,39100.0,48.5446,48.5519,48.5078,48.5299,39100.0
2013-11-21 12:40:00,66.0,66.03,65.99,66.01,51800.0,48.5225,48.5446,48.5152,48.5299,51800.0
2013-11-21 12:50:00,66.0,66.03,65.99,66.01,45900.0,48.5225,48.5446,48.5152,48.5299,45900.0
2013-11-21 13:00:00,66.01,66.06,66.0,66.05,71900.0,48.5299,48.5666,48.5225,48.5593,71900.0
2013-11-21 13:10:00,66.05,66.05,65.99,66.05,52800.0,48.5593,48.5593,48.5152,48.5593,52800.0
2013-11-21 13:20:00,66.04,66.05,65.92,65.93,50900.0,48.5519,48.5593,48.4637,48.4711,50900.0
2013-11-21 13:30:00,65.92,65.98,65.91,65.93,34500.0,48.4637,48.5078,48.4564,48.4711,34500.0
2013-11-21 13:40:00,65.92,66.02,65.92,66.0,59900.0,48.4637,48.5372,48.4637,48.5225,59900.0
2013-11-21 13:50:00,66.0,66.02,65.95,65.97,58800.0,48.5225,48.5372,48.4858,48.5005,58800.0
2013-11-21 14:00:00,65.97,65.98,65.91,65.95,56000.0,48.5005,48.5078,48.4564,48.4858,56000.0
2013-11-21 14:10:00,65.95,66.05,65.95,66.05,132500.0,48.4858,48.5593,48.4858,48.5593,132500.0
2013-11-21 14:20:00,66.04,66.09,66.04,66.05,103700.0,48.5519,48.5887,48.5519,48.5593,103700.0
2013-11-21 14:30:00,66.05,66.06,66.0,66.06,84800.0,48.5593,48.5666,48.5225,48.5666,84800.0
2013-11-21 14:40:00,66.06,66.14,66.05,66.09,118400.0,48.5666,48.6255,48.5593,48.5887,118400.0
2013-11-21 14:50:00,66.1,66.13,66.09,66.12,97100.0,48.5961,48.6181,48.5887,48.6108,97100.0
2013-11-21 15:00:00,66.12,66.17,66.09,66.11,132600.0,48.6108,48.6475,48.5887,48.6034,132600.0
2013-11-21 15:10:00,66.11,66.17,66.1,66.16,155300.0,48.6034,48.6475,48.5961,48.6402,155300.0
2013-11-21 15:20:00,66.16,66.18,66.03,66.1,151900.0,48.6402,48.6549,48.5446,48.5961,151900.0
2013-11-21 15:30:00,66.11,66.11,66.02,66.02,115000.0,48.6034,48.6034,48.5372,48.5372,115000.0
2013-11-21 15:40:00,66.02,66.06,66.0,66.06,175700.0,48.5372,48.5666,48.5225,48.5666,175700.0
2013-11-21 15:50:00,66.06,66.14,65.97,66.08,409900.0,48.5666,48.6255,48.5005,48.5814,409900.0
2013-11-22 09:30:00,65.98,66.22,65.98,66.16,134000.0,48.5078,48.6843,48.5078,48.6402,134000.0
2013-11-22 09:40:00,66.15,66.33,66.11,66.22,121600.0,48.6328,48.7651,48.6034,48.6843,121600.0
2013-11-22 09:50:00,66.23,66.34,66.08,66.09,109200.0,48.6916,48.7725,48.5814,48.5887,109200.0
2013-11-22 10:00:00,66.09,66.16,66.05,66.12,69500.0,48.5887,48.6402,48.5593,48.6108,69500.0
2013-11-22 10:10:00,66.12,66.31,66.11,66.3,79000.0,48.6108,48.7504,48.6034,48.7431,79000.0
2013-11-22 10:20:00,66.29,66.3,66.17,66.2,130200.0,48.7357,48.7431,48.6475,48.6696,130200.0
2013-11-22 10:30:00,66.2,66.33,66.18,66.28,94000.0,48.6696,48.7651,48.6549,48.7284,94000.0
2013-11-22 10:40:00,66.28,66.28,66.18,66.2,179100.0,48.7284,48.7284,48.6549,48.6696,179100.0
2013-11-22 10:50:00,66.2,66.23,66.16,66.2,279200.0,48.6696,48.6916,48.6402,48.6696,279200.0
2013-11-22 11:00:00,66.2,66.24,66.18,66.19,96400.0,48.6696,48.699,48.6549,48.6622,96400.0
2013-11-22 11:10:00,66.18,66.19,66.15,66.16,78000.0,48.6549,48.6622,48.6328,48.6402,78000.0
2013-11-22 11:20:00,66.16,66.22,66.15,66.17,57400.0,48.6402,48.6843,48.6328,48.6475,57400.0
2013-11-22 11:30:00,66.18,66.23,66.15,66.17,85300.0,48.6549,48.6916,48.6328,48.6475,85300.0
2013-11-22 11:40:00,66.17,66.24,66.17,66.21,85900.0,48.6475,48.699,48.6475,48.6769,85900.0
2013-11-22 11:50:00,66.21,66.34,66.21,66.27,102000.0,48.6769,48.7725,48.6769,48.721,102000.0
2013-11-22 12:00:00,66.26,66.31,66.25,66.31,56400.0,48.7137,48.7504,48.7063,48.7504,56400.0
2013-11-22 12:10:00,66.31,66.41,66.3,66.34,81300.0,48.7504,48.824,48.7431,48.7725,81300.0
2013-11-22 12:20:00,66.34,66.4,66.33,66.39,46300.0,48.7725,48.8166,48.7651,48.8093,46300.0
2013-11-22 12:30:00,66.39,66.42,66.36,66.36,46500.0,48.8093,48.8313,48.7872,48.7872,46500.0
2013-11-22 12:40:00,66.37,66.41,66.34,66.35,31300.0,48.7946,48.824,48.7725,48.7799,31300.0
2013-11-22 12:50:00,66.34,66.37,66.33,66.36,38800.0,48.7725,48.7946,48.7651,48.7872,38800.0
2013-11-22 13:00:00,66.36,66.52,66.36,66.52,146300.0,48.7872,48.9048,48.7872,48.9048,146300.0
2013-11-22 13:10:00,66.53,66.56,66.43,66.47,79600.0,48.9122,48.9342,48.8387,48.8681,79600.0
2013-11-22 13:20:00,66.48,66.52,66.46,66.47,63200.0,48.8754,48.9048,48.8607,48.8681,63200.0
2013-11-22 13:30:00,66.48,66.49,66.4,66.4,33300.0,48.8754,48.8828,48.8166,48.8166,33300.0
2013-11-22 13:40:00,66.4,66.54,66.4,66.54,57100.0,48.8166,48.9195,48.8166,48.9195,57100.0
2013-11-22 13:50:00,66.53,66.63,66.52,66.63,103600.0,48.9122,48.9857,48.9048,48.9857,103600.0
2013-11-22 14:00:00,66.63,66.63,66.53,66.6,65400.0,48.9857,48.9857,48.9122,48.9636,65400.0
2013-11-22 14:10:00,66.61,66.61,66.53,66.53,34700.0,48.971,48.971,48.9122,48.9122,34700.0
2013-11-22 14:20:00,66.53,66.55,66.5,66.54,57000.0,48.9122,48.9269,48.8901,48.9195,57000.0
2013-11-22 14:30:00,66.54,66.56,66.49,66.5,60800.0,48.9195,48.9342,48.8828,48.8901,60800.0
2013-11-22 14:40:00,66.51,66.58,66.5,66.56,68700.0,48.8975,48.9489,48.8901,48.9342,68700.0
2013-11-22 14:50:00,66.57,66.59,66.53,66.59,68200.0,48.9416,48.9563,48.9122,48.9563,68200.0
2013-11-22 15:00:00,66.59,66.62,66.57,66.58,85700.0,48.9563,48.9784,48.9416,48.9489,85700.0
2013-11-22 15:10:00,66.58,66.59,66.54,66.56,94000.0,48.9489,48.9563,48.9195,48.9342,94000.0
2013-11-22 15:20:00,66.56,66.58,66.52,66.53,92600.0,48.9342,48.9489,48.9048,48.9122,92600.0
2013-11-22 15:30:00,66.54,66.59,66.52,66.58,95600.0,48.9195,48.9563,48.9048,48.9489,95600.0
2013-11-22 15:40:00,66.57,66.68,66.57,66.63,308500.0,48.9416,49.0225,48.9416,48.9857,308500.0
2013-11-22 15:50:00,66.64,66.71,66.63,66.69,425400.0,48.9931,49.0445,48.9857,49.0298,425400.0
2013-11-25 09:30:00,66.71,66.97,66.71,66.75,199800.0,49.0445,49.2357,49.0445,49.0739,199800.0
2013-11-25 09:40:00,66.75,66.75,66.56,66.69,87200.0,49.0739,49.0739,48.9342,49.0298,87200.0
2013-11-25 09:50:00,66.67,66.78,66.65,66.69,82200.0,49.0151,49.096,49.0004,49.0298,82200.0
2013-11-25 10:00:00,66.69,66.78,66.67,66.78,79800.0,49.0298,49.096,49.0151,49.096,79800.0
2013-11-25 10:10:00,66.77,66.82,66.75,66.78,70000.0,49.0886,49.1254,49.0739,49.096,70000.0
2013-11-25 10:20:00,66.78,66.87,66.78,66.87,91300.0,49.096,49.1622,49.096,49.1622,91300.0
2013-11-25 10:30:00,66.87,66.9,66.82,66.88,79400.0,49.1622,49.1842,49.1254,49.1695,79400.0
2013-11-25 10:40:00,66.88,66.89,66.82,66.83,94000.0,49.1695,49.1769,49.1254,49.1327,94000.0
2013-11-25 10:50:00,66.83,66.83,66.71,66.74,67700.0,49.1327,49.1327,49.0445,49.0666,67700.0
2013-11-25 11:00:00,66.75,66.81,66.75,66.8,81900.0,49.0739,49.118,49.0739,49.1107,81900.0
2013-11-25 11:10:00,66.79,66.85,66.77,66.84,55000.0,49.1033,49.1474,49.0886,49.1401,55000.0
2013-11-25 11:20:00,66.84,66.88,66.83,66.87,55200.0,49.1401,49.1695,49.1327,49.1622,55200.0
2013-11-25 11:30:00,66.87,66.88,66.78,66.79,63000.0,49.1622,49.1695,49.096,49.1033,63000.0
2013-11-25 11:40:00,66.79,66.81,66.78,66.79,89800.0,49.1033,49.118,49.096,49.1033,89800.0
2013-11-25 11:50:00,66.8,66.82,66.79,66.8,60100.0,49.1107,49.1254,49.1033,49.1107,60100.0
2013-11-25 12:00:00,66.81,66.84,66.79,66.84,32800.0,49.118,49.1401,49.1033,49.1401,32800.0
2013-11-25 12:10:00,66.84,66.84,66.82,66.82,36900.0,49.1401,49.1401,49.1254,49.1254,36900.0
2013-11-25 12:20:00,66.82,66.88,66.82,66.86,34300.0,49.1254,49.1695,49.1254,49.1548,34300.0
2013-11-25 12:30:00,66.85,66.87,66.84,66.86,22900.0,49.1474,49.1622,49.1401,49.1548,22900.0
2013-11-25 12:40:00,66.86,66.89,66.84,66.88,81300.0,49.1548,49.1769,49.1401,49.1695,81300.0
2013-11-25 12:50:00,66.88,66.94,66.87,66.91,73800.0,49.1695,49.2136,49.1622,49.1916,73800.0
2013-11-25 13:00:00,66.91,66.99,66.91,66.95,86000.0,49.1916,49.2504,49.1916,49.221,86000.0
2013-11-25 13:10:00,66.95,66.95,66.6,66.7,136100.0,49.221,49.221,48.9636,49.0372,136100.0
2013-11-25 13:20:00,66.71,66.84,66.71,66.83,54400.0,49.0445,49.1401,49.0445,49.1327,54400.0
2013-11-25 13:30:00,66.83,66.92,66.82,66.84,53400.0,49.1327,49.1989,49.1254,49.1401,53400.0
2013-11-25 13:40:00,66.84,66.91,66.8,66.91,61800.0,49.1401,49.1916,49.1107,49.1916,61800.0
2013-11-25 13:50:00,66.91,66.92,66.85,66.9,58000.0,49.1916,49.1989,49.1474,49.1842,58000.0
2013-11-25 14:00:00,66.89,66.92,66.87,66.87,65700.0,49.1769,49.1989,49.1622,49.1622,65700.0
2013-11-25 14:10:00,66.87,66.9,66.8,66.8,42600.0,49.1622,49.1842,49.1107,49.1107,42600.0
2013-11-25 14:20:00,66.81,66.91,66.81,66.89,89700.0,49.118,49.1916,49.118,49.1769,89700.0
2013-11-25 14:30:00,66.89,66.89,66.82,66.85,51900.0,49.1769,49.1769,49.1254,49.1474,51900.0
2013-11-25 14:40:00,66.86,66.86,66.8,66.82,48400.0,49.1548,49.1548,49.1107,49.1254,48400.0
2013-11-25 14:50:00,66.83,66.89,66.82,66.86,66100.0,49.1327,49.1769,49.1254,49.1548,66100.0
2013-11-25 15:00:00,66.86,66.87,66.72,66.72,69800.0,49.1548,49.1622,49.0519,49.0519,69800.0
2013-11-25 15:10:00,66.73,66.73,66.67,66.69,57800.0,49.0592,49.0592,49.0151,49.0298,57800.0
2013-11-25 15:20:00,66.69,66.7,66.61,66.69,86500.0,49.0298,49.0372,48.971,49.0298,86500.0
2013-11-25 15:30:00,66.69,66.7,66.61,66.68,101900.0,49.0298,49.0372,48.971,49.0225,101900.0
2013-11-25 15:40:00,66.69,66.83,66.68,66.81,194700.0,49.0298,49.1327,49.0225,49.118,194700.0
2013-11-25 15:50:00,66.81,66.81,66.73,66.8,266700.0,49.118,49.118,49.0592,49.1107,266700.0
2013-11-26 09:30:00,66.66,67.2,66.5,66.58,188200.0,49.0078,49.4048,48.8901,48.9489,188200.0
2013-11-26 09:40:00,66.59,66.85,66.51,66.56,111500.0,48.9563,49.1474,48.8975,48.9342,111500.0
2013-11-26 09:50:00,66.56,66.66,66.55,66.61,60100.0,48.9342,49.0078,48.9269,48.971,60100.0
2013-11-26 10:00:00,66.61,66.65,66.57,66.61,162400.0,48.971,49.0004,48.9416,48.971,162400.0
2013-11-26 10:10:00,66.61,66.65,66.56,66.57,67500.0,48.971,49.0004,48.9342,48.9416,67500.0
2013-11-26 10:20:00,66.57,66.62,66.56,66.59,71800.0,48.9416,48.9784,48.9342,48.9563,71800.0
2013-11-26 10:30:00,66.58,66.6,66.5,66.5,63500.0,48.9489,48.9636,48.8901,48.8901,63500.0
2013-11-26 10:40:00,66.51,66.51,66.31,66.31,80000.0,48.8975,48.8975,48.7504,48.7504,80000.0
2013-11-26 10:50:00,66.31,66.48,66.25,66.48,102900.0,48.7504,48.8754,48.7063,48.8754,102900.0
2013-11-26 11:00:00,66.48,66.54,66.47,66.51,90400.0,48.8754,48.9195,48.8681,48.8975,90400.0
2013-11-26 11:10:00,66.51,66.62,66.5,66.56,112400.0,48.8975,48.9784,48.8901,48.9342,112400.0
2013-11-26 11:20:00,66.56,66.57,66.49,66.49,88000.0,48.9342,48.9416,48.8828,48.8828,88000.0
2013-11-26 11:30:00,66.49,66.51,66.45,66.46,105700.0,48.8828,48.8975,48.8534,48.8607,105700.0
2013-11-26 11:40:00,66.47,66.5,66.46,66.48,67100.0,48.8681,48.8901,48.8607,48.8754,67100.0
2013-11-26 11:50:00,66.48,66.49,66.37,66.37,58900.0,48.8754,48.8828,48.7946,48.7946,58900.0
2013-11-26 12:00:00,66.37,66.44,66.36,66.42,78600.0,48.7946,48.846,48.7872,48.8313,78600.0
2013-11-26 12:10:00,66.43,66.53,66.42,66.53,54800.0,48.8387,48.9122,48.8313,48.9122,54800.0
2013-11-26 12:20:00,66.52,66.57,66.52,66.53,70700.0,48.9048,48.9416,48.9048,48.9122,70700.0
2013-11-26 12:30:00,66.53,66.66,66.53,66.66,73600.0,48.9122,49.0078,48.9122,49.0078,73600.0
2013-11-26 12:40:00,66.66,66.7,66.59,66.59,48800.0,49.0078,49.0372,48.9563,48.9563,48800.0
2013-11-26 12:50:00,66.6,66.6,66.47,66.51,78700.0,48.9636,48.9636,48.8681,48.8975,78700.0
2013-11-26 13:00:00,66.52,66.64,66.51,66.64,54000.0,48.9048,48.9931,48.8975,48.9931,54000.0
2013-11-26 13:10:00,66.64,66.66,66.55,66.56,63000.0,48.9931,49.0078,48.9269,48.9342,63000.0
2013-11-26 13:20:00,66.56,66.64,66.55,66.58,57400.0,48.9342,48.9931,48.9269,48.9489,57400.0
2013-11-26 13:30:00,66.57,66.62,66.57,66.62,42700.0,48.9416,48.9784,48.9416,48.9784,42700.0
2013-11-26 13:40:00,66.61,66.7,66.59,66.64,89900.0,48.971,49.0372,48.9563,48.9931,89900.0
2013-11-26 13:50:00,66.64,66.68,66.62,66.66,63000.0,48.9931,49.0225,48.9784,49.0078,63000.0
2013-11-26 14:00:00,66.66,66.66,66.56,66.57,65500.0,49.0078,49.0078,48.9342,48.9416,65500.0
2013-11-26 14:10:00,66.56,66.57,66.45,66.46,73700.0,48.9342,48.9416,48.8534,48.8607,73700.0
2013-11-26 14:20:00,66.45,66.5,66.42,66.44,91000.0,48.8534,48.8901,48.8313,48.846,91000.0
2013-11-26 14:30:00,66.44,66.55,66.44,66.49,89500.0,48.846,48.9269,48.846,48.8828,89500.0
2013-11-26 14:40:00,66.49,66.49,66.4,66.42,75900.0,48.8828,48.8828,48.8166,48.8313,75900.0
2013-11-26 14:50:00,66.42,66.48,66.42,66.42,73900.0,48.8313,48.8754,48.8313,48.8313,73900.0
2013-11-26 15:00:00,66.42,66.45,66.37,66.38,111800.0,48.8313,48.8534,48.7946,48.8019,111800.0
2013-11-26 15:10:00,66.38,66.39,66.34,66.36,119200.0,48.8019,48.8093,48.7725,48.7872,119200.0
2013-11-26 15:20:00,66.36,66.39,66.34,66.37,143300.0,48.7872,48.8093,48.7725,48.7946,143300.0
2013-11-26 15:30:00,66.37,66.52,66.37,66.51,192800.0,48.7946,48.9048,48.7946,48.8975,192800.0
2013-11-26 15:40:00,66.51,66.51,66.32,66.32,267400.0,48.8975,48.8975,48.7578,48.7578,267400.0
2013-11-26 15:50:00,66.32,66.32,66.06,66.1,970900.0,48.7578,48.7578,48.5666,48.5961,970900.0
2013-11-27 09:30:00,66.38,66.59,66.22,66.52,242500.0,48.8019,48.9563,48.6843,48.9048,242500.0
2013-11-27 09:40:00,66.51,66.86,66.5,66.86,163400.0,48.8975,49.1548,48.8901,49.1548,163400.0
2013-11-27 09:50:00,66.87,66.96,66.79,66.91,162100.0,49.1622,49.2283,49.1033,49.1916,162100.0
2013-11-27 10:00:00,66.91,66.91,66.7,66.9,233900.0,49.1916,49.1916,49.0372,49.1842,233900.0
2013-11-27 10:10:00,66.9,66.94,66.65,66.75,268200.0,49.1842,49.2136,49.0004,49.0739,268200.0
2013-11-27 10:20:00,66.75,66.79,66.66,66.67,146900.0,49.0739,49.1033,49.0078,49.0151,146900.0
2013-11-27 10:30:00,66.67,66.69,66.56,66.6,103900.0,49.0151,49.0298,48.9342,48.9636,103900.0
2013-11-27 10:40:00,66.6,66.7,66.59,66.7,131400.0,48.9636,49.0372,48.9563,49.0372,131400.0
2013-11-27 10:50:00,66.7,66.7,66.6,66.68,137000.0,49.0372,49.0372,48.9636,49.0225,137000.0
2013-11-27 11:00:00,66.68,66.8,66.64,66.79,123000.0,49.0225,49.1107,48.9931,49.1033,123000.0
2013-11-27 11:10:00,66.79,66.81,66.77,66.79,81300.0,49.1033,49.118,49.0886,49.1033,81300.0
2013-11-27 11:20:00,66.78,66.82,66.77,66.79,103500.0,49.096,49.1254,49.0886,49.1033,103500.0
2013-11-27 11:30:00,66.8,66.83,66.77,66.81,77800.0,49.1107,49.1327,49.0886,49.118,77800.0
2013-11-27 11:40:00,66.8,66.9,66.77,66.88,71700.0,49.1107,49.1842,49.0886,49.1695,71700.0
2013-11-27 11:50:00,66.87,66.93,66.81,66.87,99100.0,49.1622,49.2063,49.118,49.1622,99100.0
2013-11-27 12:00:00,66.87,66.87,66.77,66.83,96100.0,49.1622,49.1622,49.0886,49.1327,96100.0
2013-11-27 12:10:00,66.84,66.9,66.81,66.85,153200.0,49.1401,49.1842,49.118,49.1474,153200.0
2013-11-27 12:20:00,66.84,66.91,66.84,66.89,163500.0,49.1401,49.1916,49.1401,49.1769,163500.0
2013-11-27 12:30:00,66.89,66.89,66.75,66.82,84800.0,49.1769,49.1769,49.0739,49.1254,84800.0
2013-11-27 12:40:00,66.82,66.9,66.77,66.83,49600.0,49.1254,49.1842,49.0886,49.1327,49600.0
2013-11-27 12:50:00,66.83,66.83,66.74,66.76,65900.0,49.1327,49.1327,49.0666,49.0813,65900.0
2013-11-27 13:00:00,66.75,66.83,66.75,66.83,47800.0,49.0739,49.1327,49.0739,49.1327,47800.0
2013-11-27 13:10:00,66.83,66.87,66.78,66.82,64600.0,49.1327,49.1622,49.096,49.1254,64600.0
2013-11-27 13:20:00,66.81,66.82,66.77,66.81,37200.0,49.118,49.1254,49.0886,49.118,37200.0
2013-11-27 13:30:00,66.82,66.9,66.81,66.89,40700.0,49.1254,49.1842,49.118,49.1769,40700.0
2013-11-27 13:40:00,66.9,66.92,66.89,66.9,107900.0,49.1842,49.1989,49.1769,49.1842,107900.0
2013-11-27 13:50:00,66.9,66.9,66.77,66.79,112100.0,49.1842,49.1842,49.0886,49.1033,112100.0
2013-11-27 14:00:00,66.79,66.8,66.66,66.68,87500.0,49.1033,49.1107,49.0078,49.0225,87500.0
2013-11-27 14:10:00,66.68,66.72,66.62,66.63,91300.0,49.0225,49.0519,48.9784,48.9857,91300.0
2013-11-27 14:20:00,66.63,66.63,66.46,66.5,103400.0,48.9857,48.9857,48.8607,48.8901,103400.0
2013-11-27 14:30:00,66.5,66.68,66.5,66.68,118300.0,48.8901,49.0225,48.8901,49.0225,118300.0
2013-11-27 14:40:00,66.69,66.76,66.65,66.76,78900.0,49.0298,49.0813,49.0004,49.0813,78900.0
2013-11-27 14:50:00,66.75,66.81,66.75,66.8,62500.0,49.0739,49.118,49.0739,49.1107,62500.0
2013-11-27 15:00:00,66.8,66.82,66.75,66.79,102000.0,49.1107,49.1254,49.0739,49.1033,102000.0
2013-11-27 15:10:00,66.8,66.8,66.73,66.75,103100.0,49.1107,49.1107,49.0592,49.0739,103100.0
2013-11-27 15:20:00,66.75,66.81,66.75,66.81,100400.0,49.0739,49.118,49.0739,49.118,100400.0
2013-11-27 15:30:00,66.81,66.83,66.78,66.8,141100.0,49.118,49.1327,49.096,49.1107,141100.0
2013-11-27 15:40:00,66.8,66.85,66.79,66.85,203800.0,49.1107,49.1474,49.1033,49.1474,203800.0
2013-11-27 15:50:00,66.84,66.84,66.76,66.77,266600.0,49.1401,49.1401,49.0813,49.0886,266600.0
2013-11-29 09:30:00,67.09,67.2,66.9,67.16,257400.0,49.3239,49.4048,49.1842,49.3754,257400.0
2013-11-29 09:40:00,67.16,67.64,67.14,67.56,255100.0,49.3754,49.7282,49.3607,49.6694,255100.0
2013-11-29 09:50:00,67.56,67.58,67.42,67.49,196000.0,49.6694,49.6841,49.5665,49.618,196000.0
2013-11-29 10:00:00,67.49,67.55,67.36,67.45,90500.0,49.618,49.6621,49.5224,49.5886,90500.0
2013-11-29 10:10:00,67.45,67.5,67.29,67.29,107200.0,49.5886,49.6253,49.4709,49.4709,107200.0
2013-11-29 10:20:00,67.3,67.31,67.17,67.24,145000.0,49.4783,49.4856,49.3827,49.4342,145000.0
2013-11-29 10:30:00,67.25,67.38,67.2,67.34,70800.0,49.4415,49.5371,49.4048,49.5077,70800.0
2013-11-29 10:40:00,67.35,67.35,67.18,67.19,57800.0,49.515,49.515,49.3901,49.3974,57800.0
2013-11-29 10:50:00,67.19,67.26,67.12,67.12,99100.0,49.3974,49.4489,49.3459,49.3459,99100.0
2013-11-29 11:00:00,67.13,67.26,67.13,67.21,136200.0,49.3533,49.4489,49.3533,49.4121,136200.0
2013-11-29 11:10:00,67.21,67.41,67.2,67.31,144900.0,49.4121,49.5592,49.4048,49.4856,144900.0
2013-11-29 11:20:00,67.3,67.39,67.26,67.3,166900.0,49.4783,49.5444,49.4489,49.4783,166900.0
2013-11-29 11:30:00,67.31,67.41,67.3,67.35,78100.0,49.4856,49.5592,49.4783,49.515,78100.0
2013-11-29 11:40:00,67.35,67.36,67.28,67.33,72100.0,49.515,49.5224,49.4636,49.5003,72100.0
2013-11-29 11:50:00,67.33,67.36,67.2,67.27,150200.0,49.5003,49.5224,49.4048,49.4562,150200.0
2013-11-29 12:00:00,67.27,67.28,67.13,67.28,140200.0,49.4562,49.4636,49.3533,49.4636,140200.0
2013-11-29 12:10:00,67.29,67.34,67.19,67.2,65500.0,49.4709,49.5077,49.3974,49.4048,65500.0
2013-11-29 12:20:00,67.2,67.25,67.12,67.15,122600.0,49.4048,49.4415,49.3459,49.368,122600.0
2013-11-29 12:30:00,67.16,67.18,67.07,67.07,99600.0,49.3754,49.3901,49.3092,49.3092,99600.0
2013-11-29 12:40:00,67.08,67.09,67.01,67.02,137200.0,49.3165,49.3239,49.2651,49.2724,137200.0
2013-11-29 12:50:00,67.03,67.14,66.92,66.94,483600.0,49.2798,49.3607,49.1989,49.2136,483600.0
2013-12-02 09:30:00,67.1,67.5,66.96,67.27,268500.0,49.3312,49.6253,49.2283,49.4562,268500.0
2013-12-02 09:40:00,67.27,67.36,66.94,66.99,259700.0,49.4562,49.5224,49.2136,49.2504,259700.0
2013-12-02 09:50:00,66.98,66.99,66.83,66.84,170100.0,49.243,49.2504,49.1327,49.1401,170100.0
2013-12-02 10:00:00,66.84,66.84,66.6,66.6,166300.0,49.1401,49.1401,48.9636,48.9636,166300.0
2013-12-02 10:10:00,66.6,66.66,66.36,66.38,161200.0,48.9636,49.0078,48.7872,48.8019,161200.0
2013-12-02 10:20:00,66.38,66.54,66.38,66.46,100200.0,48.8019,48.9195,48.8019,48.8607,100200.0
2013-12-02 10:30:00,66.46,66.51,66.35,66.5,106700.0,48.8607,48.8975,48.7799,48.8901,106700.0
2013-12-02 10:40:00,66.5,66.52,66.26,66.29,168400.0,48.8901,48.9048,48.7137,48.7357,168400.0
2013-12-02 10:50:00,66.3,66.41,66.24,66.39,127900.0,48.7431,48.824,48.699,48.8093,127900.0
2013-12-02 11:00:00,66.4,66.43,66.3,66.35,137200.0,48.8166,48.8387,48.7431,48.7799,137200.0
2013-12-02 11:10:00,66.35,66.46,66.34,66.43,71300.0,48.7799,48.8607,48.7725,48.8387,71300.0
2013-12-02 11:20:00,66.44,66.56,66.43,66.53,67700.0,48.846,48.9342,48.8387,48.9122,67700.0
2013-12-02 11:30:00,66.53,66.63,66.53,66.58,62000.0,48.9122,48.9857,48.9122,48.9489,62000.0
2013-12-02 11:40:00,66.58,66.62,66.54,66.57,107400.0,48.9489,48.9784,48.9195,48.9416,107400.0
2013-12-02 11:50:00,66.56,66.71,66.53,66.7,49000.0,48.9342,49.0445,48.9122,49.0372,49000.0
2013-12-02 12:00:00,66.69,66.72,66.62,66.62,42900.0,49.0298,49.0519,48.9784,48.9784,42900.0
2013-12-02 12:10:00,66.63,66.73,66.61,66.72,39600.0,48.9857,49.0592,48.971,49.0519,39600.0
2013-12-02 12:20:00,66.71,66.82,66.71,66.81,44600.0,49.0445,49.1254,49.0445,49.118,44600.0
2013-12-02 12:30:00,66.8,66.81,66.65,66.67,111300.0,49.1107,49.118,49.0004,49.0151,111300.0
2013-12-02 12:40:00,66.67,66.83,66.66,66.83,41400.0,49.0151,49.1327,49.0078,49.1327,41400.0
2013-12-02 12:50:00,66.82,66.88,66.81,66.87,37100.0,49.1254,49.1695,49.118,49.1622,37100.0
2013-12-02 13:00:00,66.86,66.92,66.84,66.91,46600.0,49.1548,49.1989,49.1401,49.1916,46600.0
2013-12-02 13:10:00,66.9,66.94,66.84,66.87,105100.0,49.1842,49.2136,49.1401,49.1622,105100.0
2013-12-02 13:20:00,66.88,66.88,66.82,66.86,63300.0,49.1695,49.1695,49.1254,49.1548,63300.0
2013-12-02 13:30:00,66.85,66.96,66.83,66.95,77100.0,49.1474,49.2283,49.1327,49.221,77100.0
2013-12-02 13:40:00,66.95,66.95,66.84,66.85,47600.0,49.221,49.221,49.1401,49.1474,47600.0
2013-12-02 13:50:00,66.84,66.92,66.84,66.92,45000.0,49.1401,49.1989,49.1401,49.1989,45000.0
2013-12-02 14:00:00,66.92,66.95,66.88,66.92,123600.0,49.1989,49.221,49.1695,49.1989,123600.0
2013-12-02 14:10:00,66.92,66.92,66.78,66.81,66000.0,49.1989,49.1989,49.096,49.118,66000.0
2013-12-02 14:20:00,66.8,66.93,66.78,66.92,59000.0,49.1107,49.2063,49.096,49.1989,59000.0
2013-12-02 14:30:00,66.92,66.95,66.86,66.87,80800.0,49.1989,49.221,49.1548,49.1622,80800.0
2013-12-02 14:40:00,66.87,66.89,66.78,66.82,86600.0,49.1622,49.1769,49.096,49.1254,86600.0
2013-12-02 14:50:00,66.81,66.81,66.76,66.8,61600.0,49.118,49.118,49.0813,49.1107,61600.0
2013-12-02 15:00:00,66.8,66.87,66.8,66.85,93100.0,49.1107,49.1622,49.1107,49.1474,93100.0
2013-12-02 15:10:00,66.85,66.86,66.78,66.78,69800.0,49.1474,49.1548,49.096,49.096,69800.0
2013-12-02 15:20:00,66.77,66.81,66.66,66.66,83900.0,49.0886,49.118,49.0078,49.0078,83900.0
2013-12-02 15:30:00,66.67,66.67,66.55,66.6,143400.0,49.0151,49.0151,48.9269,48.9636,143400.0
2013-12-02 15:40:00,66.6,66.72,66.53,66.71,225200.0,48.9636,49.0519,48.9122,49.0445,225200.0
2013-12-02 15:50:00,66.71,66.71,66.55,66.65,377900.0,49.0445,49.0445,48.9269,49.0004,377900.0
2013-12-03 09:30:00,66.08,66.53,66.06,66.18,152400.0,48.5814,48.9122,48.5666,48.6549,152400.0
2013-12-03 09:40:00,66.18,66.36,66.17,66.23,97800.0,48.6549,48.7872,48.6475,48.6916,97800.0
2013-12-03 09:50:00,66.22,66.28,66.19,66.21,79000.0,48.6843,48.7284,48.6622,48.6769,79000.0
2013-12-03 10:00:00,66.2,66.37,66.2,66.3,114700.0,48.6696,48.7946,48.6696,48.7431,114700.0
2013-12-03 10:10:00,66.29,66.36,66.21,66.24,99300.0,48.7357,48.7872,48.6769,48.699,99300.0
2013-12-03 10:20:00,66.23,66.26,66.2,66.21,86500.0,48.6916,48.7137,48.6696,48.6769,86500.0
2013-12-03 10:30:00,66.22,66.33,66.19,66.33,83900.0,48.6843,48.7651,48.6622,48.7651,83900.0
2013-12-03 10:40:00,66.33,66.38,66.28,66.37,107200.0,48.7651,48.8019,48.7284,48.7946,107200.0
2013-12-03 10:50:00,66.37,66.53,66.36,66.52,115000.0,48.7946,48.9122,48.7872,48.9048,115000.0
2013-12-03 11:00:00,66.53,66.58,66.48,66.57,116500.0,48.9122,48.9489,48.8754,48.9416,116500.0
2013-12-03 11:10:00,66.58,66.64,66.43,66.45,138600.0,48.9489,48.9931,48.8387,48.8534,138600.0
2013-12-03 11:20:00,66.45,66.54,66.44,66.51,98500.0,48.8534,48.9195,48.846,48.8975,98500.0
2013-12-03 11:30:00,66.51,66.51,66.4,66.48,130300.0,48.8975,48.8975,48.8166,48.8754,130300.0
2013-12-03 11:40:00,66.48,66.52,66.46,66.5,114300.0,48.8754,48.9048,48.8607,48.8901,114300.0
2013-12-03 11:50:00,66.51,66.63,66.46,66.6,77700.0,48.8975,48.9857,48.8607,48.9636,77700.0
2013-12-03 12:00:00,66.6,66.63,66.56,66.63,77800.0,48.9636,48.9857,48.9342,48.9857,77800.0
2013-12-03 12:10:00,66.63,66.74,66.62,66.74,63300.0,48.9857,49.0666,48.9784,49.0666,63300.0
2013-12-03 12:20:00,66.73,66.84,66.73,66.78,102900.0,49.0592,49.1401,49.0592,49.096,102900.0
2013-12-03 12:30:00,66.78,66.87,66.77,66.85,74500.0,49.096,49.1622,49.0886,49.1474,74500.0
2013-12-03 12:40:00,66.86,66.87,66.73,66.8,56700.0,49.1548,49.1622,49.0592,49.1107,56700.0
2013-12-03 12:50:00,66.79,66.8,66.73,66.77,59800.0,49.1033,49.1107,49.0592,49.0886,59800.0
2013-12-03 13:00:00,66.77,66.82,66.75,66.81,80800.0,49.0886,49.1254,49.0739,49.118,80800.0
2013-12-03 13:10:00,66.81,66.89,66.81,66.89,70100.0,49.118,49.1769,49.118,49.1769,70100.0
2013-12-03 13:20:00,66.88,66.95,66.71,66.72,209900.0,49.1695,49.221,49.0445,49.0519,209900.0
2013-12-03 13:30:00,66.72,66.72,66.6,66.66,71000.0,49.0519,49.0519,48.9636,49.0078,71000.0
2013-12-03 13:40:00,66.67,66.69,66.59,66.68,54200.0,49.0151,49.0298,48.9563,49.0225,54200.0
2013-12-03 13:50:00,66.69,66.72,66.64,66.64,75900.0,49.0298,49.0519,48.9931,48.9931,75900.0
2013-12-03 14:00:00,66.64,66.64,66.48,66.49,67000.0,48.9931,48.9931,48.8754,48.8828,67000.0
2013-12-03 14:10:00,66.48,66.59,66.47,66.48,59600.0,48.8754,48.9563,48.8681,48.8754,59600.0
2013-12-03 14:20:00,66.47,66.56,66.45,66.56,57600.0,48.8681,48.9342,48.8534,48.9342,57600.0
2013-12-03 14:30:00,66.56,66.71,66.55,66.67,74500.0,48.9342,49.0445,48.9269,49.0151,74500.0
2013-12-03 14:40:00,66.67,66.69,66.64,66.65,37900.0,49.0151,49.0298,48.9931,49.0004,37900.0
2013-12-03 14:50:00,66.65,66.67,66.62,66.62,86400.0,49.0004,49.0151,48.9784,48.9784,86400.0
2013-12-03 15:00:00,66.62,66.63,66.5,66.53,87600.0,48.9784,48.9857,48.8901,48.9122,87600.0
2013-12-03 15:10:00,66.53,66.64,66.51,66.64,83500.0,48.9122,48.9931,48.8975,48.9931,83500.0
2013-12-03 15:20:00,66.64,66.65,66.52,66.56,122200.0,48.9931,49.0004,48.9048,48.9342,122200.0
2013-12-03 15:30:00,66.56,66.66,66.52,66.63,123700.0,48.9342,49.0078,48.9048,48.9857,123700.0
2013-12-03 15:40:00,66.64,66.75,66.57,66.75,246700.0,48.9931,49.0739,48.9416,49.0739,246700.0
2013-12-03 15:50:00,66.74,66.77,66.67,66.75,359200.0,49.0666,49.0886,49.0151,49.0739,359200.0
2013-12-04 09:30:00,66.48,66.5,66.0,66.13,278200.0,48.8754,48.8901,48.5225,48.6181,278200.0
2013-12-04 09:40:00,66.13,66.26,66.09,66.26,211800.0,48.6181,48.7137,48.5887,48.7137,211800.0
2013-12-04 09:50:00,66.26,66.37,66.2,66.29,143100.0,48.7137,48.7946,48.6696,48.7357,143100.0
2013-12-04 10:00:00,66.29,66.64,66.28,66.6,180600.0,48.7357,48.9931,48.7284,48.9636,180600.0
2013-12-04 10:10:00,66.6,66.66,66.49,66.62,134200.0,48.9636,49.0078,48.8828,48.9784,134200.0
2013-12-04 10:20:00,66.62,66.65,66.47,66.51,121200.0,48.9784,49.0004,48.8681,48.8975,121200.0
2013-12-04 10:30:00,66.51,66.55,66.36,66.38,179000.0,48.8975,48.9269,48.7872,48.8019,179000.0
2013-12-04 10:40:00,66.38,66.44,66.31,66.36,119600.0,48.8019,48.846,48.7504,48.7872,119600.0
2013-12-04 10:50:00,66.36,66.38,66.23,66.3,137500.0,48.7872,48.8019,48.6916,48.7431,137500.0
2013-12-04 11:00:00,66.3,66.31,66.2,66.21,87700.0,48.7431,48.7504,48.6696,48.6769,87700.0
2013-12-04 11:10:00,66.2,66.21,66.14,66.15,152100.0,48.6696,48.6769,48.6255,48.6328,152100.0
2013-12-04 11:20:00,66.15,66.22,66.15,66.2,173200.0,48.6328,48.6843,48.6328,48.6696,173200.0
2013-12-04 11:30:00,66.2,66.3,66.19,66.26,102200.0,48.6696,48.7431,48.6622,48.7137,102200.0
2013-12-04 11:40:00,66.27,66.37,66.24,66.25,99700.0,48.721,48.7946,48.699,48.7063,99700.0
2013-12-04 11:50:00,66.25,66.27,66.2,66.23,82500.0,48.7063,48.721,48.6696,48.6916,82500.0
2013-12-04 12:00:00,66.23,66.23,66.05,66.07,83800.0,48.6916,48.6916,48.5593,48.574,83800.0
2013-12-04 12:10:00,66.07,66.07,66.0,66.02,101500.0,48.574,48.574,48.5225,48.5372,101500.0
2013-12-04 12:20:00,66.02,66.02,65.87,65.91,100000.0,48.5372,48.5372,48.427,48.4564,100000.0
2013-12-04 12:30:00,65.9,66.01,65.88,66.0,48900.0,48.449,48.5299,48.4343,48.5225,48900.0
2013-12-04 12:40:00,66.0,66.12,65.99,66.04,60600.0,48.5225,48.6108,48.5152,48.5519,60600.0
2013-12-04 12:50:00,66.04,66.08,66.01,66.01,64100.0,48.5519,48.5814,48.5299,48.5299,64100.0
2013-12-04 13:00:00,66.01,66.06,65.95,65.98,59400.0,48.5299,48.5666,48.4858,48.5078,59400.0
2013-12-04 13:10:00,65.97,65.97,65.78,65.78,93000.0,48.5005,48.5005,48.3608,48.3608,93000.0
2013-12-04 13:20:00,65.78,65.78,65.58,65.59,136300.0,48.3608,48.3608,48.2138,48.2211,136300.0
2013-12-04 13:30:00,65.58,65.6,65.45,65.58,129100.0,48.2138,48.2285,48.1182,48.2138,129100.0
2013-12-04 13:40:00,65.59,65.76,65.58,65.73,109500.0,48.2211,48.3461,48.2138,48.324,109500.0
2013-12-04 13:50:00,65.72,65.83,65.71,65.82,93300.0,48.3167,48.3976,48.3093,48.3902,93300.0
2013-12-04 14:00:00,65.81,66.11,65.81,66.0,156400.0,48.3828,48.6034,48.3828,48.5225,156400.0
2013-12-04 14:10:00,66.0,66.05,65.91,66.02,111700.0,48.5225,48.5593,48.4564,48.5372,111700.0
2013-12-04 14:20:00,66.02,66.05,65.95,66.02,93100.0,48.5372,48.5593,48.4858,48.5372,93100.0
2013-12-04 14:30:00,66.02,66.08,66.0,66.02,135400.0,48.5372,48.5814,48.5225,48.5372,135400.0
2013-12-04 14:40:00,66.02,66.1,66.02,66.08,120600.0,48.5372,48.5961,48.5372,48.5814,120600.0
2013-12-04 14:50:00,66.08,66.13,65.94,65.98,77800.0,48.5814,48.6181,48.4784,48.5078,77800.0
2013-12-04 15:00:00,65.98,66.03,65.92,65.92,74600.0,48.5078,48.5446,48.4637,48.4637,74600.0
2013-12-04 15:10:00,65.92,66.05,65.9,66.04,118400.0,48.4637,48.5593,48.449,48.5519,118400.0
2013-12-04 15:20:00,66.04,66.05,65.96,66.03,98400.0,48.5519,48.5593,48.4931,48.5446,98400.0
2013-12-04 15:30:00,66.03,66.12,65.93,66.08,112500.0,48.5446,48.6108,48.4711,48.5814,112500.0
2013-12-04 15:40:00,66.08,66.21,66.08,66.19,157300.0,48.5814,48.6769,48.5814,48.6622,157300.0
2013-12-04 15:50:00,66.18,66.21,66.12,66.13,208200.0,48.6549,48.6769,48.6108,48.6181,208200.0
2013-12-05 09:30:00,66.06,66.44,65.8,66.36,152800.0,48.5666,48.846,48.3755,48.7872,152800.0
2013-12-05 09:40:00,66.37,66.39,66.1,66.22,91800.0,48.7946,48.8093,48.5961,48.6843,91800.0
2013-12-05 09:50:00,66.23,66.3,66.14,66.24,68100.0,48.6916,48.7431,48.6255,48.699,68100.0
2013-12-05 10:00:00,66.23,66.5,66.21,66.47,94700.0,48.6916,48.8901,48.6769,48.8681,94700.0
2013-12-05 10:10:00,66.49,66.53,66.43,66.47,118900.0,48.8828,48.9122,48.8387,48.8681,118900.0
2013-12-05 10:20:00,66.46,66.49,66.17,66.33,83000.0,48.8607,48.8828,48.6475,48.7651,83000.0
2013-12-05 10:30:00,66.33,66.41,66.27,66.37,118900.0,48.7651,48.824,48.721,48.7946,118900.0
2013-12-05 10:40:00,66.36,66.36,66.13,66.19,86800.0,48.7872,48.7872,48.6181,48.6622,86800.0
2013-12-05 10:50:00,66.19,66.22,66.15,66.19,57600.0,48.6622,48.6843,48.6328,48.6622,57600.0
2013-12-05 11:00:00,66.21,66.3,66.16,66.2,75600.0,48.6769,48.7431,48.6402,48.6696,75600.0
2013-12-05 11:10:00,66.19,66.23,66.17,66.19,64100.0,48.6622,48.6916,48.6475,48.6622,64100.0
2013-12-05 11:20:00,66.19,66.24,66.15,66.16,87700.0,48.6622,48.699,48.6328,48.6402,87700.0
2013-12-05 11:30:00,66.16,66.18,66.02,66.03,103200.0,48.6402,48.6549,48.5372,48.5446,103200.0
2013-12-05 11:40:00,66.04,66.05,65.97,65.99,74700.0,48.5519,48.5593,48.5005,48.5152,74700.0
2013-12-05 11:50:00,65.98,66.09,65.98,66.06,79200.0,48.5078,48.5887,48.5078,48.5666,79200.0
2013-12-05 12:00:00,66.06,66.18,66.05,66.17,60800.0,48.5666,48.6549,48.5593,48.6475,60800.0
2013-12-05 12:10:00,66.17,66.25,66.15,66.15,81400.0,48.6475,48.7063,48.6328,48.6328,81400.0
2013-12-05 12:20:00,66.15,66.28,66.14,66.23,59600.0,48.6328,48.7284,48.6255,48.6916,59600.0
2013-12-05 12:30:00,66.22,66.23,66.07,66.11,99100.0,48.6843,48.6916,48.574,48.6034,99100.0
2013-12-05 12:40:00,66.12,66.16,66.05,66.05,53000.0,48.6108,48.6402,48.5593,48.5593,53000.0
2013-12-05 12:50:00,66.05,66.09,66.0,66.01,58600.0,48.5593,48.5887,48.5225,48.5299,58600.0
2013-12-05 13:00:00,66.01,66.07,65.97,65.97,47700.0,48.5299,48.574,48.5005,48.5005,47700.0
2013-12-05 13:10:00,65.98,65.99,65.78,65.78,88900.0,48.5078,48.5152,48.3608,48.3608,88900.0
2013-12-05 13:20:00,65.78,65.86,65.77,65.83,76000.0,48.3608,48.4196,48.3534,48.3976,76000.0
2013-12-05 13:30:00,65.83,66.0,65.82,66.0,81600.0,48.3976,48.5225,48.3902,48.5225,81600.0
2013-12-05 13:40:00,66.0,66.01,65.93,65.94,69800.0,48.5225,48.5299,48.4711,48.4784,69800.0
2013-12-05 13:50:00,65.95,66.06,65.94,66.03,64500.0,48.4858,48.5666,48.4784,48.5446,64500.0
2013-12-05 14:00:00,66.03,66.11,66.03,66.05,57600.0,48.5446,48.6034,48.5446,48.5593,57600.0
2013-12-05 14:10:00,66.06,66.06,65.9,65.97,68600.0,48.5666,48.5666,48.449,48.5005,68600.0
2013-12-05 14:20:00,65.97,66.01,65.95,66.01,72600.0,48.5005,48.5299,48.4858,48.5299,72600.0
2013-12-05 14:30:00,66.0,66.11,66.0,66.1,68400.0,48.5225,48.6034,48.5225,48.5961,68400.0
2013-12-05 14:40:00,66.11,66.13,66.06,66.07,80400.0,48.6034,48.6181,48.5666,48.574,80400.0
2013-12-05 14:50:00,66.07,66.07,65.9,65.91,76000.0,48.574,48.574,48.449,48.4564,76000.0
2013-12-05 15:00:00,65.91,66.01,65.88,65.99,77100.0,48.4564,48.5299,48.4343,48.5152,77100.0
2013-12-05 15:10:00,66.0,66.02,65.92,66.02,68000.0,48.5225,48.5372,48.4637,48.5372,68000.0
2013-12-05 15:20:00,66.01,66.09,66.01,66.04,90100.0,48.5299,48.5887,48.5299,48.5519,90100.0
2013-12-05 15:30:00,66.04,66.08,65.96,65.96,118400.0,48.5519,48.5814,48.4931,48.4931,118400.0
2013-12-05 15:40:00,65.97,65.98,65.83,65.86,185900.0,48.5005,48.5078,48.3976,48.4196,185900.0
2013-12-05 15:50:00,65.85,65.92,65.81,65.87,340600.0,48.4123,48.4637,48.3828,48.427,340600.0
2013-12-06 09:30:00,66.34,66.77,66.27,66.56,149700.0,48.7725,49.0886,48.721,48.9342,149700.0
2013-12-06 09:40:00,66.56,66.59,66.46,66.47,101600.0,48.9342,48.9563,48.8607,48.8681,101600.0
2013-12-06 09:50:00,66.45,66.64,66.39,66.51,86200.0,48.8534,48.9931,48.8093,48.8975,86200.0
2013-12-06 10:00:00,66.52,66.57,66.36,66.45,74200.0,48.9048,48.9416,48.7872,48.8534,74200.0
2013-12-06 10:10:00,66.43,66.57,66.31,66.52,78700.0,48.8387,48.9416,48.7504,48.9048,78700.0
2013-12-06 10:20:00,66.52,66.65,66.49,66.5,75200.0,48.9048,49.0004,48.8828,48.8901,75200.0
2013-12-06 10:30:00,66.5,66.55,66.41,66.46,39400.0,48.8901,48.9269,48.824,48.8607,39400.0
2013-12-06 10:40:00,66.45,66.47,66.35,66.45,56000.0,48.8534,48.8681,48.7799,48.8534,56000.0
2013-12-06 10:50:00,66.45,66.58,66.39,66.41,95100.0,48.8534,48.9489,48.8093,48.824,95100.0
2013-12-06 11:00:00,66.41,66.61,66.4,66.52,83300.0,48.824,48.971,48.8166,48.9048,83300.0
2013-12-06 11:10:00,66.53,66.59,66.48,66.51,66800.0,48.9122,48.9563,48.8754,48.8975,66800.0
2013-12-06 11:20:00,66.51,66.53,66.39,66.44,110300.0,48.8975,48.9122,48.8093,48.846,110300.0
2013-12-06 11:30:00,66.44,66.57,66.44,66.5,100600.0,48.846,48.9416,48.846,48.8901,100600.0
2013-12-06 11:40:00,66.5,66.58,66.42,66.57,94600.0,48.8901,48.9489,48.8313,48.9416,94600.0
2013-12-06 11:50:00,66.57,66.57,66.48,66.54,91300.0,48.9416,48.9416,48.8754,48.9195,91300.0
2013-12-06 12:00:00,66.54,66.55,66.51,66.53,40900.0,48.9195,48.9269,48.8975,48.9122,40900.0
2013-12-06 12:10:00,66.52,66.55,66.48,66.52,48400.0,48.9048,48.9269,48.8754,48.9048,48400.0
2013-12-06 12:20:00,66.51,66.55,66.49,66.55,45800.0,48.8975,48.9269,48.8828,48.9269,45800.0
2013-12-06 12:30:00,66.54,66.78,66.54,66.76,95500.0,48.9195,49.096,48.9195,49.0813,95500.0
2013-12-06 12:40:00,66.76,66.83,66.63,66.81,90800.0,49.0813,49.1327,48.9857,49.118,90800.0
2013-12-06 12:50:00,66.81,66.81,66.66,66.72,57100.0,49.118,49.118,49.0078,49.0519,57100.0
2013-12-06 13:00:00,66.73,66.78,66.67,66.67,39800.0,49.0592,49.096,49.0151,49.0151,39800.0
2013-12-06 13:10:00,66.68,66.8,66.66,66.8,35800.0,49.0225,49.1107,49.0078,49.1107,35800.0
2013-12-06 13:20:00,66.8,66.84,66.74,66.77,32000.0,49.1107,49.1401,49.0666,49.0886,32000.0
2013-12-06 13:30:00,66.76,66.81,66.76,66.81,42900.0,49.0813,49.118,49.0813,49.118,42900.0
2013-12-06 13:40:00,66.81,66.89,66.81,66.84,77600.0,49.118,49.1769,49.118,49.1401,77600.0
2013-12-06 13:50:00,66.83,66.84,66.78,66.8,43300.0,49.1327,49.1401,49.096,49.1107,43300.0
2013-12-06 14:00:00,66.79,66.89,66.76,66.88,60800.0,49.1033,49.1769,49.0813,49.1695,60800.0
2013-12-06 14:10:00,66.88,66.97,66.86,66.9,90600.0,49.1695,49.2357,49.1548,49.1842,90600.0
2013-12-06 14:20:00,66.9,66.9,66.73,66.73,110800.0,49.1842,49.1842,49.0592,49.0592,110800.0
2013-12-06 14:30:00,66.73,66.73,66.67,66.67,58500.0,49.0592,49.0592,49.0151,49.0151,58500.0
2013-12-06 14:40:00,66.67,66.79,66.67,66.7,67200.0,49.0151,49.1033,49.0151,49.0372,67200.0
2013-12-06 14:50:00,66.7,66.7,66.61,66.65,49900.0,49.0372,49.0372,48.971,49.0004,49900.0
2013-12-06 15:00:00,66.64,66.7,66.62,66.7,111400.0,48.9931,49.0372,48.9784,49.0372,111400.0
2013-12-06 15:10:00,66.7,66.74,66.68,66.69,64200.0,49.0372,49.0666,49.0225,49.0298,64200.0
2013-12-06 15:20:00,66.69,66.74,66.63,66.63,100300.0,49.0298,49.0666,48.9857,48.9857,100300.0
2013-12-06 15:30:00,66.62,66.68,66.59,66.61,138600.0,48.9784,49.0225,48.9563,48.971,138600.0
2013-12-06 15:40:00,66.61,66.7,66.6,66.66,171600.0,48.971,49.0372,48.9636,49.0078,171600.0
2013-12-06 15:50:00,66.66,66.76,66.66,66.76,454200.0,49.0078,49.0813,49.0078,49.0813,454200.0
2013-12-09 09:30:00,66.88,66.88,66.54,66.55,238800.0,49.1695,49.1695,48.9195,48.9269,238800.0
2013-12-09 09:40:00,66.56,66.56,66.21,66.24,197300.0,48.9342,48.9342,48.6769,48.699,197300.0
2013-12-09 09:50:00,66.23,66.66,66.22,66.62,135600.0,48.6916,49.0078,48.6843,48.9784,135600.0
2013-12-09 10:00:00,66.62,66.65,66.47,66.48,145000.0,48.9784,49.0004,48.8681,48.8754,145000.0
2013-12-09 10:10:00,66.47,66.54,66.47,66.52,102700.0,48.8681,48.9195,48.8681,48.9048,102700.0
2013-12-09 10:20:00,66.51,66.51,66.38,66.45,128500.0,48.8975,48.8975,48.8019,48.8534,128500.0
2013-12-09 10:30:00,66.44,66.52,66.38,66.45,115300.0,48.846,48.9048,48.8019,48.8534,115300.0
2013-12-09 10:40:00,66.45,66.51,66.41,66.48,97400.0,48.8534,48.8975,48.824,48.8754,97400.0
2013-12-09 10:50:00,66.48,66.62,66.48,66.5,152800.0,48.8754,48.9784,48.8754,48.8901,152800.0
2013-12-09 11:00:00,66.5,66.51,66.46,66.5,72400.0,48.8901,48.8975,48.8607,48.8901,72400.0
2013-12-09 11:10:00,66.51,66.6,66.5,66.56,68500.0,48.8975,48.9636,48.8901,48.9342,68500.0
2013-12-09 11:20:00,66.55,66.64,66.54,66.59,71900.0,48.9269,48.9931,48.9195,48.9563,71900.0
2013-12-09 11:30:00,66.59,66.63,66.56,66.57,76800.0,48.9563,48.9857,48.9342,48.9416,76800.0
2013-12-09 11:40:00,66.57,66.63,66.57,66.62,80000.0,48.9416,48.9857,48.9416,48.9784,80000.0
2013-12-09 11:50:00,66.62,66.74,66.62,66.69,73200.0,48.9784,49.0666,48.9784,49.0298,73200.0
2013-12-09 12:00:00,66.69,66.82,66.69,66.78,118600.0,49.0298,49.1254,49.0298,49.096,118600.0
2013-12-09 12:10:00,66.78,66.89,66.75,66.88,126200.0,49.096,49.1769,49.0739,49.1695,126200.0
2013-12-09 12:20:00,66.88,66.95,66.88,66.91,106700.0,49.1695,49.221,49.1695,49.1916,106700.0
2013-12-09 12:30:00,66.9,66.99,66.86,66.94,95500.0,49.1842,49.2504,49.1548,49.2136,95500.0
2013-12-09 12:40:00,66.94,66.99,66.92,66.94,67800.0,49.2136,49.2504,49.1989,49.2136,67800.0
2013-12-09 12:50:00,66.94,66.98,66.89,66.89,88800.0,49.2136,49.243,49.1769,49.1769,88800.0
2013-12-09 13:00:00,66.88,66.89,66.78,66.84,84900.0,49.1695,49.1769,49.096,49.1401,84900.0
2013-12-09 13:10:00,66.84,66.96,66.84,66.95,55400.0,49.1401,49.2283,49.1401,49.221,55400.0
2013-12-09 13:20:00,66.95,67.07,66.95,67.02,83200.0,49.221,49.3092,49.221,49.2724,83200.0
2013-12-09 13:30:00,67.02,67.07,67.02,67.07,78900.0,49.2724,49.3092,49.2724,49.3092,78900.0
2013-12-09 13:40:00,67.08,67.09,66.95,66.95,143900.0,49.3165,49.3239,49.221,49.221,143900.0
2013-12-09 13:50:00,66.95,67.05,66.95,67.05,76200.0,49.221,49.2945,49.221,49.2945,76200.0
2013-12-09 14:00:00,67.05,67.05,66.98,66.99,82000.0,49.2945,49.2945,49.243,49.2504,82000.0
2013-12-09 14:10:00,67.0,67.04,66.95,66.98,92600.0,49.2577,49.2871,49.221,49.243,92600.0
2013-12-09 14:20:00,66.98,67.02,66.97,66.98,101700.0,49.243,49.2724,49.2357,49.243,101700.0
2013-12-09 14:30:00,66.98,67.01,66.94,66.99,118600.0,49.243,49.2651,49.2136,49.2504,118600.0
2013-12-09 14:40:00,66.99,66.99,66.89,66.92,114000.0,49.2504,49.2504,49.1769,49.1989,114000.0
2013-12-09 14:50:00,66.91,66.92,66.83,66.85,83000.0,49.1916,49.1989,49.1327,49.1474,83000.0
2013-12-09 15:00:00,66.84,66.9,66.84,66.86,78600.0,49.1401,49.1842,49.1401,49.1548,78600.0
2013-12-09 15:10:00,66.86,66.91,66.85,66.91,75900.0,49.1548,49.1916,49.1474,49.1916,75900.0
2013-12-09 15:20:00,66.91,66.92,66.82,66.82,122700.0,49.1916,49.1989,49.1254,49.1254,122700.0
2013-12-09 15:30:00,66.82,66.83,66.74,66.76,165000.0,49.1254,49.1327,49.0666,49.0813,165000.0
2013-12-09 15:40:00,66.77,66.82,66.73,66.82,220700.0,49.0886,49.1254,49.0592,49.1254,220700.0
2013-12-09 15:50:00,66.82,66.82,66.68,66.74,490400.0,49.1254,49.1254,49.0225,49.0666,490400.0
2013-12-10 09:30:00,66.6,66.72,66.2,66.46,195400.0,48.9636,49.0519,48.6696,48.8607,195400.0
2013-12-10 09:40:00,66.46,66.55,66.27,66.55,128700.0,48.8607,48.9269,48.721,48.9269,128700.0
2013-12-10 09:50:00,66.55,66.77,66.54,66.76,142100.0,48.9269,49.0886,48.9195,49.0813,142100.0
2013-12-10 10:00:00,66.76,66.84,66.71,66.78,192300.0,49.0813,49.1401,49.0445,49.096,192300.0
2013-12-10 10:10:00,66.8,66.8,66.62,66.75,134600.0,49.1107,49.1107,48.9784,49.0739,134600.0
2013-12-10 10:20:00,66.74,66.75,66.62,66.62,68000.0,49.0666,49.0739,48.9784,48.9784,68000.0
2013-12-10 10:30:00,66.62,66.66,66.57,66.58,95300.0,48.9784,49.0078,48.9416,48.9489,95300.0
2013-12-10 10:40:00,66.58,66.6,66.47,66.47,131200.0,48.9489,48.9636,48.8681,48.8681,131200.0
2013-12-10 10:50:00,66.47,66.56,66.44,66.45,94000.0,48.8681,48.9342,48.846,48.8534,94000.0
2013-12-10 11:00:00,66.45,68.61,66.44,67.79,2390500.0,48.8534,50.4414,48.846,49.8385,2390500.0
2013-12-10 11:10:00,67.75,68.36,67.75,67.87,842900.0,49.8091,50.2576,49.8091,49.8973,842900.0
2013-12-10 11:20:00,67.86,67.9,67.33,67.38,382700.0,49.89,49.9194,49.5003,49.5371,382700.0
2013-12-10 11:30:00,67.38,67.57,67.27,67.36,301200.0,49.5371,49.6768,49.4562,49.5224,301200.0
2013-12-10 11:40:00,67.36,67.49,67.31,67.38,123900.0,49.5224,49.618,49.4856,49.5371,123900.0
2013-12-10 11:50:00,67.38,67.41,67.09,67.11,176300.0,49.5371,49.5592,49.3239,49.3386,176300.0
2013-12-10 12:00:00,67.11,67.14,66.98,67.0,172600.0,49.3386,49.3607,49.243,49.2577,172600.0
2013-12-10 12:10:00,67.0,67.22,66.95,67.2,142800.0,49.2577,49.4195,49.221,49.4048,142800.0
2013-12-10 12:20:00,67.2,67.23,67.11,67.14,171700.0,49.4048,49.4268,49.3386,49.3607,171700.0
2013-12-10 12:30:00,67.14,67.14,66.98,66.98,99500.0,49.3607,49.3607,49.243,49.243,99500.0
2013-12-10 12:40:00,66.98,67.17,66.92,67.15,83700.0,49.243,49.3827,49.1989,49.368,83700.0
2013-12-10 12:50:00,67.15,67.29,67.05,67.24,105100.0,49.368,49.4709,49.2945,49.4342,105100.0
2013-12-10 13:00:00,67.23,67.67,67.23,67.57,222500.0,49.4268,49.7503,49.4268,49.6768,222500.0
2013-12-10 13:10:00,67.56,67.76,67.5,67.74,171000.0,49.6694,49.8165,49.6253,49.8018,171000.0
2013-12-10 13:20:00,67.73,67.87,67.7,67.75,203600.0,49.7944,49.8973,49.7724,49.8091,203600.0
2013-12-10 13:30:00,67.75,67.83,67.66,67.76,157600.0,49.8091,49.8679,49.743,49.8165,157600.0
2013-12-10 13:40:00,67.75,67.89,67.75,67.87,114600.0,49.8091,49.912,49.8091,49.8973,114600.0
2013-12-10 13:50:00,67.87,67.93,67.7,67.89,200100.0,49.8973,49.9415,49.7724,49.912,200100.0
2013-12-10 14:00:00,67.89,68.19,67.88,68.16,250800.0,49.912,50.1326,49.9047,50.1105,250800.0
2013-12-10 14:10:00,68.16,68.19,67.92,67.93,226900.0,50.1105,50.1326,49.9341,49.9415,226900.0
2013-12-10 14:20:00,67.92,67.93,67.81,67.9,115200.0,49.9341,49.9415,49.8532,49.9194,115200.0
2013-12-10 14:30:00,67.9,68.02,67.88,67.95,187300.0,49.9194,50.0076,49.9047,49.9562,187300.0
2013-12-10 14:40:00,67.95,67.97,67.89,67.93,134500.0,49.9562,49.9709,49.912,49.9415,134500.0
2013-12-10 14:50:00,67.93,68.02,67.86,67.96,157300.0,49.9415,50.0076,49.89,49.9635,157300.0
2013-12-10 15:00:00,67.97,68.08,67.97,68.06,142700.0,49.9709,50.0517,49.9709,50.037,142700.0
2013-12-10 15:10:00,68.06,68.07,67.91,67.91,157800.0,50.037,50.0444,49.9267,49.9267,157800.0
2013-12-10 15:20:00,67.91,68.12,67.9,68.03,210800.0,49.9267,50.0811,49.9194,50.015,210800.0
2013-12-10 15:30:00,68.03,68.08,68.01,68.08,250900.0,50.015,50.0517,50.0003,50.0517,250900.0
2013-12-10 15:40:00,68.08,68.08,67.97,68.02,428700.0,50.0517,50.0517,49.9709,50.0076,428700.0
2013-12-10 15:50:00,68.01,68.04,67.94,68.0,609700.0,50.0003,50.0223,49.9488,49.9929,609700.0
2013-12-11 09:30:00,68.02,68.66,67.89,68.42,319800.0,50.0076,50.4781,49.912,50.3017,319800.0
2013-12-11 09:40:00,68.42,68.42,68.2,68.23,197200.0,50.3017,50.3017,50.14,50.162,197200.0
2013-12-11 09:50:00,68.23,68.73,68.16,68.71,244600.0,50.162,50.5296,50.1105,50.5149,244600.0
2013-12-11 10:00:00,68.65,68.66,68.27,68.31,209000.0,50.4708,50.4781,50.1914,50.2208,209000.0
2013-12-11 10:10:00,68.3,68.46,68.3,68.31,154700.0,50.2135,50.3311,50.2135,50.2208,154700.0
2013-12-11 10:20:00,68.31,68.38,68.21,68.22,146500.0,50.2208,50.2723,50.1473,50.1547,146500.0
2013-12-11 10:30:00,68.2,68.37,68.19,68.31,110400.0,50.14,50.2649,50.1326,50.2208,110400.0
2013-12-11 10:40:00,68.31,68.4,68.27,68.27,111400.0,50.2208,50.287,50.1914,50.1914,111400.0
2013-12-11 10:50:00,68.28,68.42,68.26,68.42,146100.0,50.1988,50.3017,50.1841,50.3017,146100.0
2013-12-11 11:00:00,68.41,68.47,68.33,68.34,156700.0,50.2943,50.3385,50.2355,50.2429,156700.0
2013-12-11 11:10:00,68.33,68.35,68.25,68.29,124200.0,50.2355,50.2502,50.1767,50.2061,124200.0
2013-12-11 11:20:00,68.28,68.29,68.15,68.25,173400.0,50.1988,50.2061,50.1032,50.1767,173400.0
2013-12-11 11:30:00,68.25,68.25,68.11,68.15,162200.0,50.1767,50.1767,50.0738,50.1032,162200.0
2013-12-11 11:40:00,68.14,68.4,68.14,68.4,209200.0,50.0958,50.287,50.0958,50.287,209200.0
2013-12-11 11:50:00,68.41,68.43,68.31,68.33,169200.0,50.2943,50.309,50.2208,50.2355,169200.0
2013-12-11 12:00:00,68.33,68.37,68.31,68.34,113100.0,50.2355,50.2649,50.2208,50.2429,113100.0
2013-12-11 12:10:00,68.34,68.36,68.18,68.22,131300.0,50.2429,50.2576,50.1252,50.1547,131300.0
2013-12-11 12:20:00,68.22,68.26,68.21,68.24,85900.0,50.1547,50.1841,50.1473,50.1694,85900.0
2013-12-11 12:30:00,68.24,68.32,68.22,68.26,112500.0,50.1694,50.2282,50.1547,50.1841,112500.0
2013-12-11 12:40:00,68.26,68.28,68.22,68.26,117800.0,50.1841,50.1988,50.1547,50.1841,117800.0
2013-12-11 12:50:00,68.27,68.27,68.2,68.25,101200.0,50.1914,50.1914,50.14,50.1767,101200.0
2013-12-11 13:00:00,68.25,68.39,68.23,68.34,124800.0,50.1767,50.2796,50.162,50.2429,124800.0
2013-12-11 13:10:00,68.35,68.38,68.3,68.35,108300.0,50.2502,50.2723,50.2135,50.2502,108300.0
2013-12-11 13:20:00,68.35,68.35,68.24,68.26,85800.0,50.2502,50.2502,50.1694,50.1841,85800.0
2013-12-11 13:30:00,68.27,68.46,68.25,68.46,88500.0,50.1914,50.3311,50.1767,50.3311,88500.0
2013-12-11 13:40:00,68.46,68.54,68.45,68.5,129200.0,50.3311,50.3899,50.3238,50.3605,129200.0
2013-12-11 13:50:00,68.49,68.54,68.45,68.53,119100.0,50.3532,50.3899,50.3238,50.3826,119100.0
2013-12-11 14:00:00,68.53,68.59,68.47,68.57,191800.0,50.3826,50.4267,50.3385,50.412,191800.0
2013-12-11 14:10:00,68.57,68.58,68.39,68.43,133400.0,50.412,50.4193,50.2796,50.309,133400.0
2013-12-11 14:20:00,68.42,68.47,68.38,68.45,132600.0,50.3017,50.3385,50.2723,50.3238,132600.0
2013-12-11 14:30:00,68.45,68.45,68.34,68.34,102600.0,50.3238,50.3238,50.2429,50.2429,102600.0
2013-12-11 14:40:00,68.35,68.47,68.33,68.42,144100.0,50.2502,50.3385,50.2355,50.3017,144100.0
2013-12-11 14:50:00,68.42,68.47,68.3,68.3,175700.0,50.3017,50.3385,50.2135,50.2135,175700.0
2013-12-11 15:00:00,68.3,68.35,68.23,68.26,148700.0,50.2135,50.2502,50.162,50.1841,148700.0
2013-12-11 15:10:00,68.27,68.3,68.2,68.2,170300.0,50.1914,50.2135,50.14,50.14,170300.0
2013-12-11 15:20:00,68.2,68.21,68.13,68.15,299700.0,50.14,50.1473,50.0885,50.1032,299700.0
2013-12-11 15:30:00,68.15,68.17,68.07,68.09,223500.0,50.1032,50.1179,50.0444,50.0591,223500.0
2013-12-11 15:40:00,68.1,68.18,68.03,68.16,534100.0,50.0664,50.1252,50.015,50.1105,534100.0
2013-12-11 15:50:00,68.16,68.25,68.09,68.12,1046300.0,50.1105,50.1767,50.0591,50.0811,1046300.0
2013-12-12 09:30:00,68.28,68.31,68.01,68.04,194000.0,50.1988,50.2208,50.0003,50.0223,194000.0
2013-12-12 09:40:00,68.05,68.08,68.01,68.04,105200.0,50.0297,50.0517,50.0003,50.0223,105200.0
2013-12-12 09:50:00,68.01,68.13,68.01,68.12,131800.0,50.0003,50.0885,50.0003,50.0811,131800.0
2013-12-12 10:00:00,68.11,68.11,68.0,68.01,105300.0,50.0738,50.0738,49.9929,50.0003,105300.0
2013-12-12 10:10:00,68.02,68.02,67.73,67.74,138800.0,50.0076,50.0076,49.7944,49.8018,138800.0
2013-12-12 10:20:00,67.75,67.76,67.68,67.74,110200.0,49.8091,49.8165,49.7577,49.8018,110200.0
2013-12-12 10:30:00,67.73,67.75,67.62,67.72,234400.0,49.7944,49.8091,49.7135,49.7871,234400.0
2013-12-12 10:40:00,67.72,67.81,67.62,67.81,160400.0,49.7871,49.8532,49.7135,49.8532,160400.0
2013-12-12 10:50:00,67.81,67.85,67.73,67.83,96400.0,49.8532,49.8826,49.7944,49.8679,96400.0
2013-12-12 11:00:00,67.83,67.99,67.82,67.98,88600.0,49.8679,49.9856,49.8606,49.9782,88600.0
2013-12-12 11:10:00,67.97,68.02,67.88,67.89,91500.0,49.9709,50.0076,49.9047,49.912,91500.0
2013-12-12 11:20:00,67.89,67.9,67.74,67.77,94000.0,49.912,49.9194,49.8018,49.8238,94000.0
2013-12-12 11:30:00,67.77,67.9,67.76,67.88,118700.0,49.8238,49.9194,49.8165,49.9047,118700.0
2013-12-12 11:40:00,67.9,67.94,67.88,67.94,76100.0,49.9194,49.9488,49.9047,49.9488,76100.0
2013-12-12 11:50:00,67.94,68.02,67.93,67.96,123900.0,49.9488,50.0076,49.9415,49.9635,123900.0
2013-12-12 12:00:00,67.95,67.96,67.89,67.92,100900.0,49.9562,49.9635,49.912,49.9341,100900.0
2013-12-12 12:10:00,67.92,67.96,67.88,67.9,95600.0,49.9341,49.9635,49.9047,49.9194,95600.0
2013-12-12 12:20:00,67.9,67.91,67.65,67.65,127100.0,49.9194,49.9267,49.7356,49.7356,127100.0
2013-12-12 12:30:00,67.65,67.65,67.48,67.52,142300.0,49.7356,49.7356,49.6106,49.64,142300.0
2013-12-12 12:40:00,67.52,67.7,67.5,67.62,152500.0,49.64,49.7724,49.6253,49.7135,152500.0
2013-12-12 12:50:00,67.62,67.65,67.61,67.61,54200.0,49.7135,49.7356,49.7062,49.7062,54200.0
2013-12-12 13:00:00,67.61,67.69,67.61,67.67,86800.0,49.7062,49.765,49.7062,49.7503,86800.0
2013-12-12 13:10:00,67.67,67.74,67.66,67.68,98300.0,49.7503,49.8018,49.743,49.7577,98300.0
2013-12-12 13:20:00,67.68,67.73,67.65,67.69,60600.0,49.7577,49.7944,49.7356,49.765,60600.0
2013-12-12 13:30:00,67.69,67.74,67.66,67.73,108500.0,49.765,49.8018,49.743,49.7944,108500.0
2013-12-12 13:40:00,67.73,67.85,67.71,67.82,148700.0,49.7944,49.8826,49.7797,49.8606,148700.0
2013-12-12 13:50:00,67.82,67.83,67.74,67.75,83500.0,49.8606,49.8679,49.8018,49.8091,83500.0
2013-12-12 14:00:00,67.76,67.84,67.75,67.81,95000.0,49.8165,49.8753,49.8091,49.8532,95000.0
2013-12-12 14:10:00,67.8,67.84,67.74,67.77,84300.0,49.8459,49.8753,49.8018,49.8238,84300.0
2013-12-12 14:20:00,67.77,67.81,67.72,67.76,54500.0,49.8238,49.8532,49.7871,49.8165,54500.0
2013-12-12 14:30:00,67.76,67.78,67.69,67.69,78300.0,49.8165,49.8312,49.765,49.765,78300.0
2013-12-12 14:40:00,67.69,67.75,67.68,67.73,75400.0,49.765,49.8091,49.7577,49.7944,75400.0
2013-12-12 14:50:00,67.74,67.91,67.73,67.83,95400.0,49.8018,49.9267,49.7944,49.8679,95400.0
2013-12-12 15:00:00,67.83,67.84,67.74,67.79,98900.0,49.8679,49.8753,49.8018,49.8385,98900.0
2013-12-12 15:10:00,67.79,67.79,67.7,67.73,93500.0,49.8385,49.8385,49.7724,49.7944,93500.0
2013-12-12 15:20:00,67.73,67.83,67.72,67.75,83900.0,49.7944,49.8679,49.7871,49.8091,83900.0
2013-12-12 15:30:00,67.75,67.78,67.7,67.73,171800.0,49.8091,49.8312,49.7724,49.7944,171800.0
2013-12-12 15:40:00,67.74,67.74,67.64,67.67,230900.0,49.8018,49.8018,49.7282,49.7503,230900.0
2013-12-12 15:50:00,67.67,67.67,67.55,67.56,378200.0,49.7503,49.7503,49.6621,49.6694,378200.0
2013-12-13 09:30:00,67.64,67.95,67.61,67.68,169500.0,49.7282,49.9562,49.7062,49.7577,169500.0
2013-12-13 09:40:00,67.7,67.74,67.39,67.41,103600.0,49.7724,49.8018,49.5444,49.5592,103600.0
2013-12-13 09:50:00,67.41,67.45,67.14,67.25,120900.0,49.5592,49.5886,49.3607,49.4415,120900.0
2013-12-13 10:00:00,67.25,67.26,67.13,67.15,123000.0,49.4415,49.4489,49.3533,49.368,123000.0
2013-12-13 10:10:00,67.15,67.29,67.12,67.17,128100.0,49.368,49.4709,49.3459,49.3827,128100.0
2013-12-13 10:20:00,67.16,67.17,67.0,67.16,95800.0,49.3754,49.3827,49.2577,49.3754,95800.0
2013-12-13 10:30:00,67.17,67.33,67.17,67.31,103100.0,49.3827,49.5003,49.3827,49.4856,103100.0
2013-12-13 10:40:00,67.31,67.38,67.28,67.34,89200.0,49.4856,49.5371,49.4636,49.5077,89200.0
2013-12-13 10:50:00,67.34,67.36,67.19,67.2,108800.0,49.5077,49.5224,49.3974,49.4048,108800.0
2013-12-13 11:00:00,67.21,67.32,67.17,67.21,73200.0,49.4121,49.493,49.3827,49.4121,73200.0
2013-12-13 11:10:00,67.22,67.43,67.19,67.43,130700.0,49.4195,49.5739,49.3974,49.5739,130700.0
2013-12-13 11:20:00,67.42,67.5,67.42,67.43,117100.0,49.5665,49.6253,49.5665,49.5739,117100.0
2013-12-13 11:30:00,67.43,67.55,67.41,67.55,79900.0,49.5739,49.6621,49.5592,49.6621,79900.0
2013-12-13 11:40:00,67.55,67.65,67.55,67.63,76500.0,49.6621,49.7356,49.6621,49.7209,76500.0
2013-12-13 11:50:00,67.64,67.69,67.63,67.67,102400.0,49.7282,49.765,49.7209,49.7503,102400.0
2013-12-13 12:00:00,67.67,67.69,67.63,67.67,75800.0,49.7503,49.765,49.7209,49.7503,75800.0
2013-12-13 12:10:00,67.67,67.68,67.58,67.61,93200.0,49.7503,49.7577,49.6841,49.7062,93200.0
2013-12-13 12:20:00,67.61,67.69,67.59,67.64,70600.0,49.7062,49.765,49.6915,49.7282,70600.0
2013-12-13 12:30:00,67.64,67.76,67.64,67.75,54000.0,49.7282,49.8165,49.7282,49.8091,54000.0
2013-12-13 12:40:00,67.76,67.76,67.63,67.63,50200.0,49.8165,49.8165,49.7209,49.7209,50200.0
2013-12-13 12:50:00,67.64,67.64,67.53,67.58,53200.0,49.7282,49.7282,49.6474,49.6841,53200.0
2013-12-13 13:00:00,67.58,67.59,67.49,67.5,63400.0,49.6841,49.6915,49.618,49.6253,63400.0
2013-12-13 13:10:00,67.5,67.53,67.46,67.51,67300.0,49.6253,49.6474,49.5959,49.6327,67300.0
2013-12-13 13:20:00,67.49,67.55,67.46,67.51,55000.0,49.618,49.6621,49.5959,49.6327,55000.0
2013-12-13 13:30:00,67.51,67.61,67.51,67.56,67700.0,49.6327,49.7062,49.6327,49.6694,67700.0
2013-12-13 13:40:00,67.55,67.61,67.51,67.6,71800.0,49.6621,49.7062,49.6327,49.6988,71800.0
2013-12-13 13:50:00,67.61,67.62,67.52,67.53,40700.0,49.7062,49.7135,49.64,49.6474,40700.0
2013-12-13 14:00:00,67.54,67.54,67.34,67.34,93000.0,49.6547,49.6547,49.5077,49.5077,93000.0
2013-12-13 14:10:00,67.35,67.36,67.25,67.34,95300.0,49.515,49.5224,49.4415,49.5077,95300.0
2013-12-13 14:20:00,67.34,67.34,67.23,67.27,81300.0,49.5077,49.5077,49.4268,49.4562,81300.0
2013-12-13 14:30:00,67.26,67.38,67.25,67.38,66900.0,49.4489,49.5371,49.4415,49.5371,66900.0
2013-12-13 14:40:00,67.37,67.4,67.35,67.35,73500.0,49.5297,49.5518,49.515,49.515,73500.0
2013-12-13 14:50:00,67.34,67.41,67.32,67.41,88800.0,49.5077,49.5592,49.493,49.5592,88800.0
2013-12-13 15:00:00,67.41,67.5,67.4,67.48,86300.0,49.5592,49.6253,49.5518,49.6106,86300.0
2013-12-13 15:10:00,67.48,67.49,67.42,67.46,112300.0,49.6106,49.618,49.5665,49.5959,112300.0
2013-12-13 15:20:00,67.47,67.61,67.47,67.58,92900.0,49.6033,49.7062,49.6033,49.6841,92900.0
2013-12-13 15:30:00,67.57,67.57,67.33,67.33,154000.0,49.6768,49.6768,49.5003,49.5003,154000.0
2013-12-13 15:40:00,67.33,67.47,67.32,67.44,230500.0,49.5003,49.6033,49.493,49.5812,230500.0
2013-12-13 15:50:00,67.45,67.45,67.29,67.31,286600.0,49.5886,49.5886,49.4709,49.4856,286600.0
2013-12-16 09:30:00,67.65,68.25,67.43,68.11,230200.0,49.7356,50.1767,49.5739,50.0738,230200.0
2013-12-16 09:40:00,68.05,68.36,68.01,68.13,129800.0,50.0297,50.2576,50.0003,50.0885,129800.0
2013-12-16 09:50:00,68.13,68.32,68.13,68.23,112200.0,50.0885,50.2282,50.0885,50.162,112200.0
2013-12-16 10:00:00,68.23,68.34,68.13,68.18,123200.0,50.162,50.2429,50.0885,50.1252,123200.0
2013-12-16 10:10:00,68.19,68.24,68.13,68.19,138400.0,50.1326,50.1694,50.0885,50.1326,138400.0
2013-12-16 10:20:00,68.19,68.34,68.16,68.28,151500.0,50.1326,50.2429,50.1105,50.1988,151500.0
2013-12-16 10:30:00,68.28,68.29,68.16,68.17,118100.0,50.1988,50.2061,50.1105,50.1179,118100.0
2013-12-16 10:40:00,68.16,68.16,67.93,67.94,95400.0,50.1105,50.1105,49.9415,49.9488,95400.0
2013-12-16 10:50:00,67.94,67.95,67.87,67.87,103700.0,49.9488,49.9562,49.8973,49.8973,103700.0
2013-12-16 11:00:00,67.87,67.95,67.86,67.92,78600.0,49.8973,49.9562,49.89,49.9341,78600.0
2013-12-16 11:10:00,67.93,68.01,67.89,67.98,102300.0,49.9415,50.0003,49.912,49.9782,102300.0
2013-12-16 11:20:00,67.98,67.99,67.86,67.88,90200.0,49.9782,49.9856,49.89,49.9047,90200.0
2013-12-16 11:30:00,67.88,67.95,67.83,67.83,99300.0,49.9047,49.9562,49.8679,49.8679,99300.0
2013-12-16 11:40:00,67.83,67.9,67.76,67.83,88200.0,49.8679,49.9194,49.8165,49.8679,88200.0
2013-12-16 11:50:00,67.83,67.93,67.81,67.84,105700.0,49.8679,49.9415,49.8532,49.8753,105700.0
2013-12-16 12:00:00,67.84,67.86,67.73,67.75,164400.0,49.8753,49.89,49.7944,49.8091,164400.0
2013-12-16 12:10:00,67.75,67.75,67.64,67.68,99300.0,49.8091,49.8091,49.7282,49.7577,99300.0
2013-12-16 12:20:00,67.67,67.79,67.67,67.79,57000.0,49.7503,49.8385,49.7503,49.8385,57000.0
2013-12-16 12:30:00,67.78,67.81,67.74,67.76,74900.0,49.8312,49.8532,49.8018,49.8165,74900.0
2013-12-16 12:40:00,67.77,67.78,67.69,67.69,87000.0,49.8238,49.8312,49.765,49.765,87000.0
2013-12-16 12:50:00,67.7,67.76,67.67,67.71,85100.0,49.7724,49.8165,49.7503,49.7797,85100.0
2013-12-16 13:00:00,67.72,67.81,67.68,67.8,119700.0,49.7871,49.8532,49.7577,49.8459,119700.0
2013-12-16 13:10:00,67.79,67.8,67.64,67.65,84000.0,49.8385,49.8459,49.7282,49.7356,84000.0
2013-12-16 13:20:00,67.66,67.81,67.66,67.8,83500.0,49.743,49.8532,49.743,49.8459,83500.0
2013-12-16 13:30:00,67.8,67.85,67.79,67.81,81900.0,49.8459,49.8826,49.8385,49.8532,81900.0
2013-12-16 13:40:00,67.81,67.85,67.71,67.84,96700.0,49.8532,49.8826,49.7797,49.8753,96700.0
2013-12-16 13:50:00,67.83,67.93,67.83,67.9,78200.0,49.8679,49.9415,49.8679,49.9194,78200.0
2013-12-16 14:00:00,67.89,67.98,67.88,67.95,111600.0,49.912,49.9782,49.9047,49.9562,111600.0
2013-12-16 14:10:00,67.94,67.96,67.79,67.8,119900.0,49.9488,49.9635,49.8385,49.8459,119900.0
2013-12-16 14:20:00,67.79,67.82,67.78,67.81,74500.0,49.8385,49.8606,49.8312,49.8532,74500.0
2013-12-16 14:30:00,67.81,67.82,67.71,67.72,84800.0,49.8532,49.8606,49.7797,49.7871,84800.0
2013-12-16 14:40:00,67.72,67.84,67.7,67.76,90300.0,49.7871,49.8753,49.7724,49.8165,90300.0
2013-12-16 14:50:00,67.76,67.86,67.75,67.83,82200.0,49.8165,49.89,49.8091,49.8679,82200.0
2013-12-16 15:00:00,67.83,67.9,67.79,67.9,110000.0,49.8679,49.9194,49.8385,49.9194,110000.0
2013-12-16 15:10:00,67.89,67.91,67.81,67.83,123200.0,49.912,49.9267,49.8532,49.8679,123200.0
2013-12-16 15:20:00,67.82,67.83,67.73,67.75,102800.0,49.8606,49.8679,49.7944,49.8091,102800.0
2013-12-16 15:30:00,67.75,67.82,67.74,67.81,187300.0,49.8091,49.8606,49.8018,49.8532,187300.0
2013-12-16 15:40:00,67.8,67.83,67.74,67.74,216000.0,49.8459,49.8679,49.8018,49.8018,216000.0
2013-12-16 15:50:00,67.75,67.79,67.69,67.79,372700.0,49.8091,49.8385,49.765,49.8385,372700.0
2013-12-17 09:30:00,67.85,67.91,67.27,67.33,278600.0,49.8826,49.9267,49.4562,49.5003,278600.0
2013-12-17 09:40:00,67.32,67.36,67.07,67.14,225900.0,49.493,49.5224,49.3092,49.3607,225900.0
2013-12-17 09:50:00,67.13,67.27,67.1,67.13,179800.0,49.3533,49.4562,49.3312,49.3533,179800.0
2013-12-17 10:00:00,67.13,67.4,67.13,67.32,221000.0,49.3533,49.5518,49.3533,49.493,221000.0
2013-12-17 10:10:00,67.33,67.44,67.18,67.19,183600.0,49.5003,49.5812,49.3901,49.3974,183600.0
2013-12-17 10:20:00,67.2,67.22,67.08,67.22,141200.0,49.4048,49.4195,49.3165,49.4195,141200.0
2013-12-17 10:30:00,67.22,67.23,67.13,67.19,148200.0,49.4195,49.4268,49.3533,49.3974,148200.0
2013-12-17 10:40:00,67.19,67.25,67.06,67.06,134800.0,49.3974,49.4415,49.3018,49.3018,134800.0
2013-12-17 10:50:00,67.06,67.07,67.0,67.05,79500.0,49.3018,49.3092,49.2577,49.2945,79500.0
2013-12-17 11:00:00,67.05,67.16,67.03,67.13,109200.0,49.2945,49.3754,49.2798,49.3533,109200.0
2013-12-17 11:10:00,67.13,67.27,67.1,67.25,133200.0,49.3533,49.4562,49.3312,49.4415,133200.0
2013-12-17 11:20:00,67.26,67.26,67.05,67.07,222900.0,49.4489,49.4489,49.2945,49.3092,222900.0
2013-12-17 11:30:00,67.08,67.18,67.08,67.11,157700.0,49.3165,49.3901,49.3165,49.3386,157700.0
2013-12-17 11:40:00,67.11,67.13,66.97,67.11,126300.0,49.3386,49.3533,49.2357,49.3386,126300.0
2013-12-17 11:50:00,67.1,67.11,66.97,67.0,125800.0,49.3312,49.3386,49.2357,49.2577,125800.0
2013-12-17 12:00:00,67.01,67.03,66.87,66.87,106500.0,49.2651,49.2798,49.1622,49.1622,106500.0
2013-12-17 12:10:00,66.87,67.03,66.81,67.02,100200.0,49.1622,49.2798,49.118,49.2724,100200.0
2013-12-17 12:20:00,67.03,67.08,66.93,66.96,96200.0,49.2798,49.3165,49.2063,49.2283,96200.0
2013-12-17 12:30:00,66.97,67.09,66.94,67.04,79200.0,49.2357,49.3239,49.2136,49.2871,79200.0
2013-12-17 12:40:00,67.05,67.19,67.03,67.19,66400.0,49.2945,49.3974,49.2798,49.3974,66400.0
2013-12-17 12:50:00,67.2,67.27,67.11,67.13,136400.0,49.4048,49.4562,49.3386,49.3533,136400.0
2013-12-17 13:00:00,67.13,67.16,67.07,67.08,61500.0,49.3533,49.3754,49.3092,49.3165,61500.0
2013-12-17 13:10:00,67.07,67.1,67.05,67.09,61000.0,49.3092,49.3312,49.2945,49.3239,61000.0
2013-12-17 13:20:00,67.09,67.15,67.08,67.14,79700.0,49.3239,49.368,49.3165,49.3607,79700.0
2013-12-17 13:30:00,67.14,67.16,67.12,67.14,67800.0,49.3607,49.3754,49.3459,49.3607,67800.0
2013-12-17 13:40:00,67.13,67.15,67.09,67.09,59800.0,49.3533,49.368,49.3239,49.3239,59800.0
2013-12-17 13:50:00,67.09,67.1,67.06,67.07,43700.0,49.3239,49.3312,49.3018,49.3092,43700.0
2013-12-17 14:00:00,67.07,67.26,67.07,67.24,91500.0,49.3092,49.4489,49.3092,49.4342,91500.0
2013-12-17 14:10:00,67.24,67.37,67.23,67.28,128600.0,49.4342,49.5297,49.4268,49.4636,128600.0
2013-12-17 14:20:00,67.29,67.36,67.24,67.24,129100.0,49.4709,49.5224,49.4342,49.4342,129100.0
2013-12-17 14:30:00,67.24,67.24,67.17,67.17,111300.0,49.4342,49.4342,49.3827,49.3827,111300.0
2013-12-17 14:40:00,67.17,67.23,67.12,67.12,127700.0,49.3827,49.4268,49.3459,49.3459,127700.0
2013-12-17 14:50:00,67.12,67.12,66.96,66.96,211700.0,49.3459,49.3459,49.2283,49.2283,211700.0
2013-12-17 15:00:00,66.96,67.03,66.96,67.02,186100.0,49.2283,49.2798,49.2283,49.2724,186100.0
2013-12-17 15:10:00,67.03,67.08,67.02,67.05,177400.0,49.2798,49.3165,49.2724,49.2945,177400.0
2013-12-17 15:20:00,67.05,67.05,66.95,66.95,163100.0,49.2945,49.2945,49.221,49.221,163100.0
2013-12-17 15:30:00,66.95,67.0,66.9,66.94,175300.0,49.221,49.2577,49.1842,49.2136,175300.0
2013-12-17 15:40:00,66.94,66.97,66.84,66.84,334400.0,49.2136,49.2357,49.1401,49.1401,334400.0
2013-12-17 15:50:00,66.85,66.86,66.77,66.82,498800.0,49.1474,49.1548,49.0886,49.1254,498800.0
2013-12-18 09:30:00,67.12,68.25,67.12,68.11,725400.0,49.3459,50.1767,49.3459,50.0738,725400.0
2013-12-18 09:40:00,68.09,68.96,68.06,68.9,805600.0,50.0591,50.6987,50.037,50.6546,805600.0
2013-12-18 09:50:00,68.9,68.91,68.34,68.55,439600.0,50.6546,50.6619,50.2429,50.3973,439600.0
2013-12-18 10:00:00,68.54,68.9,68.46,68.84,373500.0,50.3899,50.6546,50.3311,50.6105,373500.0
2013-12-18 10:10:00,68.84,68.88,68.69,68.73,303700.0,50.6105,50.6399,50.5002,50.5296,303700.0
2013-12-18 10:20:00,68.72,68.8,68.61,68.7,190200.0,50.5223,50.5811,50.4414,50.5075,190200.0
2013-12-18 10:30:00,68.69,68.78,68.58,68.61,178800.0,50.5002,50.5664,50.4193,50.4414,178800.0
2013-12-18 10:40:00,68.62,68.73,68.59,68.67,106900.0,50.4487,50.5296,50.4267,50.4855,106900.0
2013-12-18 10:50:00,68.65,68.65,68.4,68.45,214400.0,50.4708,50.4708,50.287,50.3238,214400.0
2013-12-18 11:00:00,68.45,68.61,68.45,68.57,94700.0,50.3238,50.4414,50.3238,50.412,94700.0
2013-12-18 11:10:00,68.56,68.68,68.48,68.65,137900.0,50.4046,50.4928,50.3458,50.4708,137900.0
2013-12-18 11:20:00,68.64,68.75,68.61,68.64,132500.0,50.4634,50.5443,50.4414,50.4634,132500.0
2013-12-18 11:30:00,68.64,68.65,68.53,68.61,116100.0,50.4634,50.4708,50.3826,50.4414,116100.0
2013-12-18 11:40:00,68.61,68.61,68.44,68.5,142600.0,50.4414,50.4414,50.3164,50.3605,142600.0
2013-12-18 11:50:00,68.5,68.52,68.2,68.25,122500.0,50.3605,50.3752,50.14,50.1767,122500.0
2013-12-18 12:00:00,68.26,68.35,68.1,68.33,171200.0,50.1841,50.2502,50.0664,50.2355,171200.0
2013-12-18 12:10:00,68.34,68.45,68.27,68.43,106600.0,50.2429,50.3238,50.1914,50.309,106600.0
2013-12-18 12:20:00,68.43,68.43,68.36,68.37,91000.0,50.309,50.309,50.2576,50.2649,91000.0
2013-12-18 12:30:00,68.37,68.42,68.36,68.39,88200.0,50.2649,50.3017,50.2576,50.2796,88200.0
2013-12-18 12:40:00,68.39,68.4,68.31,68.37,68900.0,50.2796,50.287,50.2208,50.2649,68900.0
2013-12-18 12:50:00,68.37,68.42,68.28,68.35,83400.0,50.2649,50.3017,50.1988,50.2502,83400.0
2013-12-18 13:00:00,68.35,68.39,68.25,68.39,161000.0,50.2502,50.2796,50.1767,50.2796,161000.0
2013-12-18 13:10:00,68.39,68.4,68.17,68.24,172800.0,50.2796,50.287,50.1179,50.1694,172800.0
2013-12-18 13:20:00,68.22,68.34,68.21,68.31,113400.0,50.1547,50.2429,50.1473,50.2208,113400.0
2013-12-18 13:30:00,68.31,68.31,68.18,68.25,130000.0,50.2208,50.2208,50.1252,50.1767,130000.0
2013-12-18 13:40:00,68.25,68.36,68.2,68.36,60400.0,50.1767,50.2576,50.14,50.2576,60400.0
2013-12-18 13:50:00,68.37,68.55,68.28,68.46,131600.0,50.2649,50.3973,50.1988,50.3311,131600.0
2013-12-18 14:00:00,68.45,69.0,67.96,68.87,443800.0,50.3238,50.7281,49.9635,50.6325,443800.0
2013-12-18 14:10:00,68.91,69.0,68.76,68.92,195800.0,50.6619,50.7281,50.5517,50.6693,195800.0
2013-12-18 14:20:00,68.91,69.08,68.8,68.86,309100.0,50.6619,50.7869,50.5811,50.6252,309100.0
2013-12-18 14:30:00,68.86,69.38,68.81,69.36,382900.0,50.6252,51.0075,50.5884,50.9928,382900.0
2013-12-18 14:40:00,69.36,69.44,69.24,69.34,291100.0,50.9928,51.0516,50.9046,50.9781,291100.0
2013-12-18 14:50:00,69.34,69.58,69.33,69.47,589000.0,50.9781,51.1545,50.9707,51.0736,589000.0
2013-12-18 15:00:00,69.46,69.52,69.31,69.35,406000.0,51.0663,51.1104,50.956,50.9854,406000.0
2013-12-18 15:10:00,69.35,69.58,69.33,69.56,351300.0,50.9854,51.1545,50.9707,51.1398,351300.0
2013-12-18 15:20:00,69.56,69.56,69.28,69.31,278300.0,51.1398,51.1398,50.934,50.956,278300.0
2013-12-18 15:30:00,69.32,69.48,69.31,69.47,482600.0,50.9634,51.081,50.956,51.0736,482600.0
2013-12-18 15:40:00,69.46,69.56,69.43,69.5,560500.0,51.0663,51.1398,51.0442,51.0957,560500.0
2013-12-18 15:50:00,69.51,69.69,69.43,69.69,875400.0,51.1031,51.2354,51.0442,51.2354,875400.0
2013-12-19 09:30:00,69.64,70.16,69.38,70.12,370600.0,51.1986,51.5809,51.0075,51.5515,370600.0
2013-12-19 09:40:00,70.13,70.13,69.81,69.96,190000.0,51.5589,51.5589,51.3236,51.4339,190000.0
2013-12-19 09:50:00,69.96,70.03,69.62,70.03,218800.0,51.4339,51.4854,51.1839,51.4854,218800.0
2013-12-19 10:00:00,70.02,70.04,69.83,69.89,240200.0,51.478,51.4927,51.3383,51.3824,240200.0
2013-12-19 10:10:00,69.89,69.89,69.76,69.8,218300.0,51.3824,51.3824,51.2868,51.3163,218300.0
2013-12-19 10:20:00,69.8,69.91,69.78,69.89,135800.0,51.3163,51.3971,51.3016,51.3824,135800.0
2013-12-19 10:30:00,69.89,69.91,69.64,69.69,151000.0,51.3824,51.3971,51.1986,51.2354,151000.0
2013-12-19 10:40:00,69.7,70.02,69.65,70.0,128200.0,51.2427,51.478,51.206,51.4633,128200.0
2013-12-19 10:50:00,70.0,70.1,69.99,70.01,117300.0,51.4633,51.5368,51.4559,51.4706,117300.0
2013-12-19 11:00:00,70.02,70.04,69.99,70.0,99300.0,51.478,51.4927,51.4559,51.4633,99300.0
2013-12-19 11:10:00,70.01,70.06,70.0,70.04,92700.0,51.4706,51.5074,51.4633,51.4927,92700.0
2013-12-19 11:20:00,70.04,70.14,70.04,70.13,113800.0,51.4927,51.5662,51.4927,51.5589,113800.0
2013-12-19 11:30:00,70.13,70.18,70.02,70.04,167300.0,51.5589,51.5956,51.478,51.4927,167300.0
2013-12-19 11:40:00,70.04,70.04,69.92,70.0,236700.0,51.4927,51.4927,51.4045,51.4633,236700.0
2013-12-19 11:50:00,70.0,70.0,69.9,69.9,145100.0,51.4633,51.4633,51.3898,51.3898,145100.0
2013-12-19 12:00:00,69.9,69.96,69.84,69.93,119200.0,51.3898,51.4339,51.3457,51.4118,119200.0
2013-12-19 12:10:00,69.92,70.0,69.86,69.98,166900.0,51.4045,51.4633,51.3604,51.4486,166900.0
2013-12-19 12:20:00,69.98,70.11,69.92,70.09,137000.0,51.4486,51.5442,51.4045,51.5295,137000.0
2013-12-19 12:30:00,70.1,70.11,69.97,70.0,110300.0,51.5368,51.5442,51.4412,51.4633,110300.0
2013-12-19 12:40:00,70.0,70.11,69.98,70.02,78800.0,51.4633,51.5442,51.4486,51.478,78800.0
2013-12-19 12:50:00,70.02,70.07,70.02,70.05,59400.0,51.478,51.5148,51.478,51.5001,59400.0
2013-12-19 13:00:00,70.04,70.24,70.04,70.23,113200.0,51.4927,51.6397,51.4927,51.6324,113200.0
2013-12-19 13:10:00,70.23,70.38,70.22,70.37,152600.0,51.6324,51.7427,51.625,51.7353,152600.0
2013-12-19 13:20:00,70.38,70.41,70.27,70.35,138100.0,51.7427,51.7647,51.6618,51.7206,138100.0
2013-12-19 13:30:00,70.34,70.4,70.3,70.32,99700.0,51.7133,51.7574,51.6839,51.6986,99700.0
2013-12-19 13:40:00,70.31,70.34,70.26,70.27,100500.0,51.6912,51.7133,51.6544,51.6618,100500.0
2013-12-19 13:50:00,70.27,70.27,70.16,70.17,96100.0,51.6618,51.6618,51.5809,51.5883,96100.0
2013-12-19 14:00:00,70.17,70.17,70.07,70.14,146500.0,51.5883,51.5883,51.5148,51.5662,146500.0
2013-12-19 14:10:00,70.14,70.19,70.12,70.15,118400.0,51.5662,51.603,51.5515,51.5736,118400.0
2013-12-19 14:20:00,70.16,70.16,70.06,70.07,82300.0,51.5809,51.5809,51.5074,51.5148,82300.0
2013-12-19 14:30:00,70.07,70.11,70.05,70.1,80500.0,51.5148,51.5442,51.5001,51.5368,80500.0
2013-12-19 14:40:00,70.11,70.26,70.11,70.24,138100.0,51.5442,51.6544,51.5442,51.6397,138100.0
2013-12-19 14:50:00,70.24,70.25,70.14,70.22,112600.0,51.6397,51.6471,51.5662,51.625,112600.0
2013-12-19 15:00:00,70.21,70.25,70.17,70.18,128300.0,51.6177,51.6471,51.5883,51.5956,128300.0
2013-12-19 15:10:00,70.17,70.2,70.13,70.16,101800.0,51.5883,51.6103,51.5589,51.5809,101800.0
2013-12-19 15:20:00,70.16,70.2,70.12,70.15,105600.0,51.5809,51.6103,51.5515,51.5736,105600.0
2013-12-19 15:30:00,70.15,70.17,70.11,70.13,168800.0,51.5736,51.5883,51.5442,51.5589,168800.0
2013-12-19 15:40:00,70.12,70.17,70.07,70.07,267500.0,51.5515,51.5883,51.5148,51.5148,267500.0
2013-12-19 15:50:00,70.08,70.17,70.05,70.15,441200.0,51.5221,51.5883,51.5001,51.5736,441200.0
2013-12-20 09:30:00,69.79,70.37,69.79,70.34,1321900.0,51.3089,51.7353,51.3089,51.7133,1321900.0
2013-12-20 09:40:00,70.34,70.49,70.13,70.45,195200.0,51.7133,51.8235,51.5589,51.7941,195200.0
2013-12-20 09:50:00,70.44,70.5,70.32,70.41,192700.0,51.7868,51.8309,51.6986,51.7647,192700.0
2013-12-20 10:00:00,70.39,70.42,69.89,69.92,218800.0,51.75,51.7721,51.3824,51.4045,218800.0
2013-12-20 10:10:00,69.93,70.07,69.83,69.83,137000.0,51.4118,51.5148,51.3383,51.3383,137000.0
2013-12-20 10:20:00,69.82,70.0,69.77,69.95,168700.0,51.331,51.4633,51.2942,51.4265,168700.0
2013-12-20 10:30:00,69.97,70.15,69.97,70.04,139500.0,51.4412,51.5736,51.4412,51.4927,139500.0
2013-12-20 10:40:00,70.03,70.15,70.0,70.09,107700.0,51.4854,51.5736,51.4633,51.5295,107700.0
2013-12-20 10:50:00,70.08,70.08,69.89,69.91,107100.0,51.5221,51.5221,51.3824,51.3971,107100.0
2013-12-20 11:00:00,69.91,70.07,69.88,70.05,147000.0,51.3971,51.5148,51.3751,51.5001,147000.0
2013-12-20 11:10:00,70.05,70.25,70.04,70.23,115400.0,51.5001,51.6471,51.4927,51.6324,115400.0
2013-12-20 11:20:00,70.23,70.32,70.17,70.17,108800.0,51.6324,51.6986,51.5883,51.5883,108800.0
2013-12-20 11:30:00,70.18,70.52,70.16,70.48,351900.0,51.5956,51.8456,51.5809,51.8162,351900.0
2013-12-20 11:40:00,70.48,70.57,70.46,70.5,127300.0,51.8162,51.8824,51.8015,51.8309,127300.0
2013-12-20 11:50:00,70.51,70.79,70.5,70.73,170700.0,51.8382,52.0441,51.8309,52.0,170700.0
2013-12-20 12:00:00,70.73,70.74,70.57,70.61,165700.0,52.0,52.0073,51.8824,51.9118,165700.0
2013-12-20 12:10:00,70.61,70.7,70.55,70.7,111600.0,51.9118,51.9779,51.8676,51.9779,111600.0
2013-12-20 12:20:00,70.7,70.87,70.69,70.77,159900.0,51.9779,52.1029,51.9706,52.0294,159900.0
2013-12-20 12:30:00,70.77,70.78,70.72,70.75,109100.0,52.0294,52.0367,51.9926,52.0147,109100.0
2013-12-20 12:40:00,70.74,70.77,70.64,70.66,91700.0,52.0073,52.0294,51.9338,51.9485,91700.0
2013-12-20 12:50:00,70.66,70.66,70.49,70.52,92500.0,51.9485,51.9485,51.8235,51.8456,92500.0
2013-12-20 13:00:00,70.53,70.67,70.53,70.67,133100.0,51.8529,51.9559,51.8529,51.9559,133100.0
2013-12-20 13:10:00,70.67,70.7,70.59,70.66,129900.0,51.9559,51.9779,51.8971,51.9485,129900.0
2013-12-20 13:20:00,70.66,70.66,70.59,70.63,69300.0,51.9485,51.9485,51.8971,51.9265,69300.0
2013-12-20 13:30:00,70.63,70.64,70.59,70.64,82000.0,51.9265,51.9338,51.8971,51.9338,82000.0
2013-12-20 13:40:00,70.64,70.66,70.59,70.62,104100.0,51.9338,51.9485,51.8971,51.9191,104100.0
2013-12-20 13:50:00,70.63,70.63,70.55,70.6,69500.0,51.9265,51.9265,51.8676,51.9044,69500.0
2013-12-20 14:00:00,70.61,70.66,70.57,70.6,107500.0,51.9118,51.9485,51.8824,51.9044,107500.0
2013-12-20 14:10:00,70.6,70.7,70.56,70.66,145600.0,51.9044,51.9779,51.875,51.9485,145600.0
2013-12-20 14:20:00,70.66,70.67,70.55,70.58,152900.0,51.9485,51.9559,51.8676,51.8897,152900.0
2013-12-20 14:30:00,70.58,70.6,70.44,70.45,150300.0,51.8897,51.9044,51.7868,51.7941,150300.0
2013-12-20 14:40:00,70.46,70.54,70.45,70.51,120700.0,51.8015,51.8603,51.7941,51.8382,120700.0
2013-12-20 14:50:00,70.5,70.5,70.4,70.42,100700.0,51.8309,51.8309,51.7574,51.7721,100700.0
2013-12-20 15:00:00,70.43,70.48,70.3,70.33,166400.0,51.7794,51.8162,51.6839,51.7059,166400.0
2013-12-20 15:10:00,70.32,70.49,70.32,70.45,141700.0,51.6986,51.8235,51.6986,51.7941,141700.0
2013-12-20 15:20:00,70.45,70.46,70.16,70.17,295400.0,51.7941,51.8015,51.5809,51.5883,295400.0
2013-12-20 15:30:00,70.17,70.2,70.12,70.19,353600.0,51.5883,51.6103,51.5515,51.603,353600.0
2013-12-20 15:40:00,70.19,70.2,70.01,70.15,558000.0,51.603,51.6103,51.4706,51.5736,558000.0
2013-12-20 15:50:00,70.15,70.23,70.08,70.13,1295900.0,51.5736,51.6324,51.5221,51.5589,1295900.0
2013-12-23 09:30:00,70.69,70.69,70.35,70.59,198100.0,51.9706,51.9706,51.7206,51.8971,198100.0
2013-12-23 09:40:00,70.6,70.68,70.23,70.32,157300.0,51.9044,51.9632,51.6324,51.6986,157300.0
2013-12-23 09:50:00,70.32,70.4,70.12,70.26,184200.0,51.6986,51.7574,51.5515,51.6544,184200.0
2013-12-23 10:00:00,70.26,70.3,70.23,70.24,96800.0,51.6544,51.6839,51.6324,51.6397,96800.0
2013-12-23 10:10:00,70.24,70.28,70.19,70.26,163500.0,51.6397,51.6691,51.603,51.6544,163500.0
2013-12-23 10:20:00,70.25,70.4,70.2,70.4,108400.0,51.6471,51.7574,51.6103,51.7574,108400.0
2013-12-23 10:30:00,70.41,70.48,70.38,70.45,112500.0,51.7647,51.8162,51.7427,51.7941,112500.0
2013-12-23 10:40:00,70.45,70.52,70.44,70.5,88900.0,51.7941,51.8456,51.7868,51.8309,88900.0
2013-12-23 10:50:00,70.5,70.56,70.48,70.5,89300.0,51.8309,51.875,51.8162,51.8309,89300.0
2013-12-23 11:00:00,70.49,70.59,70.49,70.52,102600.0,51.8235,51.8971,51.8235,51.8456,102600.0
2013-12-23 11:10:00,70.52,70.6,70.51,70.59,72600.0,51.8456,51.9044,51.8382,51.8971,72600.0
2013-12-23 11:20:00,70.58,70.68,70.58,70.68,57300.0,51.8897,51.9632,51.8897,51.9632,57300.0
2013-12-23 11:30:00,70.68,70.7,70.58,70.61,109300.0,51.9632,51.9779,51.8897,51.9118,109300.0
2013-12-23 11:40:00,70.62,70.66,70.6,70.64,78800.0,51.9191,51.9485,51.9044,51.9338,78800.0
2013-12-23 11:50:00,70.64,70.66,70.62,70.64,56300.0,51.9338,51.9485,51.9191,51.9338,56300.0
2013-12-23 12:00:00,70.65,70.66,70.58,70.61,64000.0,51.9412,51.9485,51.8897,51.9118,64000.0
2013-12-23 12:10:00,70.61,70.65,70.55,70.62,52300.0,51.9118,51.9412,51.8676,51.9191,52300.0
2013-12-23 12:20:00,70.61,70.64,70.6,70.63,60800.0,51.9118,51.9338,51.9044,51.9265,60800.0
2013-12-23 12:30:00,70.62,70.68,70.62,70.66,61200.0,51.9191,51.9632,51.9191,51.9485,61200.0
2013-12-23 12:40:00,70.67,70.68,70.61,70.63,60400.0,51.9559,51.9632,51.9118,51.9265,60400.0
2013-12-23 12:50:00,70.64,70.66,70.6,70.6,58700.0,51.9338,51.9485,51.9044,51.9044,58700.0
2013-12-23 13:00:00,70.6,70.61,70.55,70.59,57400.0,51.9044,51.9118,51.8676,51.8971,57400.0
2013-12-23 13:10:00,70.59,70.61,70.55,70.6,62400.0,51.8971,51.9118,51.8676,51.9044,62400.0
2013-12-23 13:20:00,70.6,70.61,70.58,70.61,43200.0,51.9044,51.9118,51.8897,51.9118,43200.0
2013-12-23 13:30:00,70.61,70.62,70.53,70.53,78400.0,51.9118,51.9191,51.8529,51.8529,78400.0
2013-12-23 13:40:00,70.53,70.56,70.5,70.52,66900.0,51.8529,51.875,51.8309,51.8456,66900.0
2013-12-23 13:50:00,70.53,70.53,70.46,70.52,80200.0,51.8529,51.8529,51.8015,51.8456,80200.0
2013-12-23 14:00:00,70.5,70.62,70.49,70.58,84700.0,51.8309,51.9191,51.8235,51.8897,84700.0
2013-12-23 14:10:00,70.57,70.61,70.53,70.54,83600.0,51.8824,51.9118,51.8529,51.8603,83600.0
2013-12-23 14:20:00,70.53,70.61,70.53,70.56,78100.0,51.8529,51.9118,51.8529,51.875,78100.0
2013-12-23 14:30:00,70.56,70.6,70.54,70.6,73200.0,51.875,51.9044,51.8603,51.9044,73200.0
2013-12-23 14:40:00,70.59,70.73,70.57,70.73,92800.0,51.8971,52.0,51.8824,52.0,92800.0
2013-12-23 14:50:00,70.74,70.74,70.63,70.65,85600.0,52.0073,52.0073,51.9265,51.9412,85600.0
2013-12-23 15:00:00,70.66,70.7,70.62,70.65,71400.0,51.9485,51.9779,51.9191,51.9412,71400.0
2013-12-23 15:10:00,70.64,70.64,70.53,70.58,114100.0,51.9338,51.9338,51.8529,51.8897,114100.0
2013-12-23 15:20:00,70.59,70.59,70.5,70.54,149700.0,51.8971,51.8971,51.8309,51.8603,149700.0
2013-12-23 15:30:00,70.54,70.62,70.54,70.6,124100.0,51.8603,51.9191,51.8603,51.9044,124100.0
2013-12-23 15:40:00,70.59,70.61,70.52,70.53,196200.0,51.8971,51.9118,51.8456,51.8529,196200.0
2013-12-23 15:50:00,70.53,70.55,70.47,70.53,322100.0,51.8529,51.8676,51.8088,51.8529,322100.0
2013-12-24 09:30:00,70.56,70.97,70.56,70.82,138600.0,51.875,52.1764,51.875,52.0662,138600.0
2013-12-24 09:40:00,70.83,71.3,70.82,71.23,172400.0,52.0735,52.419,52.0662,52.3676,172400.0
2013-12-24 09:50:00,71.23,71.28,70.97,71.05,116600.0,52.3676,52.4043,52.1764,52.2352,116600.0
2013-12-24 10:00:00,71.06,71.2,71.05,71.15,98300.0,52.2426,52.3455,52.2352,52.3088,98300.0
2013-12-24 10:10:00,71.14,71.15,71.0,71.08,78500.0,52.3014,52.3088,52.1985,52.2573,78500.0
2013-12-24 10:20:00,71.09,71.11,71.05,71.08,72500.0,52.2647,52.2794,52.2352,52.2573,72500.0
2013-12-24 10:30:00,71.08,71.12,71.02,71.03,72500.0,52.2573,52.2867,52.2132,52.2205,72500.0
2013-12-24 10:40:00,71.03,71.11,71.02,71.07,60000.0,52.2205,52.2794,52.2132,52.2499,60000.0
2013-12-24 10:50:00,71.08,71.1,71.04,71.05,49100.0,52.2573,52.272,52.2279,52.2352,49100.0
2013-12-24 11:00:00,71.05,71.09,71.05,71.07,57000.0,52.2352,52.2647,52.2352,52.2499,57000.0
2013-12-24 11:10:00,71.07,71.15,71.07,71.08,59500.0,52.2499,52.3088,52.2499,52.2573,59500.0
2013-12-24 11:20:00,71.09,71.09,71.01,71.06,48100.0,52.2647,52.2647,52.2058,52.2426,48100.0
2013-12-24 11:30:00,71.06,71.11,70.96,70.99,86800.0,52.2426,52.2794,52.1691,52.1911,86800.0
2013-12-24 11:40:00,70.99,71.04,70.94,71.02,58500.0,52.1911,52.2279,52.1544,52.2132,58500.0
2013-12-24 11:50:00,71.04,71.1,71.02,71.09,61200.0,52.2279,52.272,52.2132,52.2647,61200.0
2013-12-24 12:00:00,71.1,71.11,71.04,71.05,81100.0,52.272,52.2794,52.2279,52.2352,81100.0
2013-12-24 12:10:00,71.05,71.08,71.03,71.04,48700.0,52.2352,52.2573,52.2205,52.2279,48700.0
2013-12-24 12:20:00,71.03,71.12,70.99,71.11,96700.0,52.2205,52.2867,52.1911,52.2794,96700.0
2013-12-24 12:30:00,71.1,71.11,71.0,71.0,70900.0,52.272,52.2794,52.1985,52.1985,70900.0
2013-12-24 12:40:00,71.0,71.14,70.96,71.1,142500.0,52.1985,52.3014,52.1691,52.272,142500.0
2013-12-24 12:50:00,71.09,71.09,70.93,70.99,104400.0,52.2647,52.2647,52.147,52.1911,104400.0
2013-12-26 09:30:00,71.0,71.29,70.99,71.29,95200.0,52.1985,52.4117,52.1911,52.4117,95200.0
2013-12-26 09:40:00,71.29,71.39,71.18,71.21,75800.0,52.4117,52.4852,52.3308,52.3529,75800.0
2013-12-26 09:50:00,71.23,71.34,71.21,71.33,57700.0,52.3676,52.4484,52.3529,52.4411,57700.0
2013-12-26 10:00:00,71.34,71.4,71.22,71.23,63100.0,52.4484,52.4926,52.3602,52.3676,63100.0
2013-12-26 10:10:00,71.21,71.3,71.07,71.22,108500.0,52.3529,52.419,52.2499,52.3602,108500.0
2013-12-26 10:20:00,71.22,71.23,71.11,71.15,84800.0,52.3602,52.3676,52.2794,52.3088,84800.0
2013-12-26 10:30:00,71.14,71.17,71.1,71.16,89200.0,52.3014,52.3235,52.272,52.3161,89200.0
2013-12-26 10:40:00,71.15,71.27,71.13,71.13,82400.0,52.3088,52.397,52.2941,52.2941,82400.0
2013-12-26 10:50:00,71.13,71.13,71.0,71.05,66200.0,52.2941,52.2941,52.1985,52.2352,66200.0
2013-12-26 11:00:00,71.06,71.12,71.04,71.05,72900.0,52.2426,52.2867,52.2279,52.2352,72900.0
2013-12-26 11:10:00,71.05,71.1,71.02,71.08,76500.0,52.2352,52.272,52.2132,52.2573,76500.0
2013-12-26 11:20:00,71.08,71.25,71.08,71.25,41700.0,52.2573,52.3823,52.2573,52.3823,41700.0
2013-12-26 11:30:00,71.24,71.3,71.23,71.27,57400.0,52.3749,52.419,52.3676,52.397,57400.0
2013-12-26 11:40:00,71.26,71.31,71.25,71.27,38400.0,52.3896,52.4264,52.3823,52.397,38400.0
2013-12-26 11:50:00,71.26,71.27,71.16,71.18,36600.0,52.3896,52.397,52.3161,52.3308,36600.0
2013-12-26 12:00:00,71.19,71.25,71.17,71.24,52000.0,52.3382,52.3823,52.3235,52.3749,52000.0
2013-12-26 12:10:00,71.23,71.23,71.15,71.15,46700.0,52.3676,52.3676,52.3088,52.3088,46700.0
2013-12-26 12:20:00,71.14,71.16,71.1,71.15,38700.0,52.3014,52.3161,52.272,52.3088,38700.0
2013-12-26 12:30:00,71.15,71.26,71.15,71.21,52600.0,52.3088,52.3896,52.3088,52.3529,52600.0
2013-12-26 12:40:00,71.21,71.3,71.2,71.3,46300.0,52.3529,52.419,52.3455,52.419,46300.0
2013-12-26 12:50:00,71.29,71.34,71.22,71.22,40200.0,52.4117,52.4484,52.3602,52.3602,40200.0
2013-12-26 13:00:00,71.22,71.23,71.2,71.21,29800.0,52.3602,52.3676,52.3455,52.3529,29800.0
2013-12-26 13:10:00,71.21,71.25,71.19,71.22,53800.0,52.3529,52.3823,52.3382,52.3602,53800.0
2013-12-26 13:20:00,71.23,71.35,71.22,71.32,36600.0,52.3676,52.4558,52.3602,52.4337,36600.0
2013-12-26 13:30:00,71.31,71.34,71.26,71.28,67100.0,52.4264,52.4484,52.3896,52.4043,67100.0
2013-12-26 13:40:00,71.28,71.3,71.26,71.27,34200.0,52.4043,52.419,52.3896,52.397,34200.0
2013-12-26 13:50:00,71.28,71.34,71.26,71.29,61700.0,52.4043,52.4484,52.3896,52.4117,61700.0
2013-12-26 14:00:00,71.29,71.32,71.23,71.23,67700.0,52.4117,52.4337,52.3676,52.3676,67700.0
2013-12-26 14:10:00,71.22,71.26,71.2,71.24,59100.0,52.3602,52.3896,52.3455,52.3749,59100.0
2013-12-26 14:20:00,71.23,71.33,71.23,71.33,71300.0,52.3676,52.4411,52.3676,52.4411,71300.0
2013-12-26 14:30:00,71.33,71.34,71.21,71.23,76800.0,52.4411,52.4484,52.3529,52.3676,76800.0
2013-12-26 14:40:00,71.24,71.24,71.14,71.22,70400.0,52.3749,52.3749,52.3014,52.3602,70400.0
2013-12-26 14:50:00,71.23,71.29,71.19,71.21,51900.0,52.3676,52.4117,52.3382,52.3529,51900.0
2013-12-26 15:00:00,71.2,71.28,71.2,71.24,67100.0,52.3455,52.4043,52.3455,52.3749,67100.0
2013-12-26 15:10:00,71.23,71.24,71.18,71.24,59700.0,52.3676,52.3749,52.3308,52.3749,59700.0
2013-12-26 15:20:00,71.25,71.3,71.23,71.3,77700.0,52.3823,52.419,52.3676,52.419,77700.0
2013-12-26 15:30:00,71.29,71.3,71.23,71.29,67200.0,52.4117,52.419,52.3676,52.4117,67200.0
2013-12-26 15:40:00,71.29,71.35,71.26,71.26,131200.0,52.4117,52.4558,52.3896,52.3896,131200.0
2013-12-26 15:50:00,71.27,71.29,71.24,71.28,147000.0,52.397,52.4117,52.3749,52.4043,147000.0
2013-12-27 09:30:00,71.35,72.0,71.31,71.71,169400.0,52.4558,52.9337,52.4264,52.7205,169400.0
2013-12-27 09:40:00,71.72,71.88,71.56,71.88,83700.0,52.7278,52.8455,52.6102,52.8455,83700.0
2013-12-27 09:50:00,71.85,71.86,71.76,71.79,88700.0,52.8234,52.8307,52.7572,52.7793,88700.0
2013-12-27 10:00:00,71.79,71.81,71.59,71.64,103200.0,52.7793,52.794,52.6322,52.669,103200.0
2013-12-27 10:10:00,71.64,71.71,71.62,71.66,71600.0,52.669,52.7205,52.6543,52.6837,71600.0
2013-12-27 10:20:00,71.66,71.7,71.6,71.62,72000.0,52.6837,52.7131,52.6396,52.6543,72000.0
2013-12-27 10:30:00,71.6,71.62,71.52,71.56,67300.0,52.6396,52.6543,52.5808,52.6102,67300.0
2013-12-27 10:40:00,71.54,71.57,71.52,71.55,52000.0,52.5955,52.6175,52.5808,52.6028,52000.0
2013-12-27 10:50:00,71.54,71.64,71.54,71.62,65500.0,52.5955,52.669,52.5955,52.6543,65500.0
2013-12-27 11:00:00,71.61,71.71,71.59,71.71,61400.0,52.647,52.7205,52.6322,52.7205,61400.0
2013-12-27 11:10:00,71.7,71.73,71.59,71.6,60800.0,52.7131,52.7352,52.6322,52.6396,60800.0
2013-12-27 11:20:00,71.6,71.6,71.5,71.55,74500.0,52.6396,52.6396,52.5661,52.6028,74500.0
2013-12-27 11:30:00,71.56,71.65,71.52,71.55,59700.0,52.6102,52.6764,52.5808,52.6028,59700.0
2013-12-27 11:40:00,71.56,71.64,71.5,71.5,77200.0,52.6102,52.669,52.5661,52.5661,77200.0
2013-12-27 11:50:00,71.51,71.56,71.5,71.56,45600.0,52.5734,52.6102,52.5661,52.6102,45600.0
2013-12-27 12:00:00,71.55,71.62,71.55,71.56,48600.0,52.6028,52.6543,52.6028,52.6102,48600.0
2013-12-27 12:10:00,71.57,71.61,71.54,71.55,39900.0,52.6175,52.647,52.5955,52.6028,39900.0
2013-12-27 12:20:00,71.55,71.58,71.51,71.58,43400.0,52.6028,52.6249,52.5734,52.6249,43400.0
2013-12-27 12:30:00,71.58,71.58,71.53,71.53,27000.0,52.6249,52.6249,52.5881,52.5881,27000.0
2013-12-27 12:40:00,71.53,71.53,71.37,71.38,43800.0,52.5881,52.5881,52.4705,52.4779,43800.0
2013-12-27 12:50:00,71.37,71.44,71.34,71.44,29900.0,52.4705,52.522,52.4484,52.522,29900.0
2013-12-27 13:00:00,71.43,71.49,71.35,71.36,42400.0,52.5146,52.5587,52.4558,52.4632,42400.0
2013-12-27 13:10:00,71.36,71.44,71.32,71.44,45500.0,52.4632,52.522,52.4337,52.522,45500.0
2013-12-27 13:20:00,71.43,71.5,71.41,71.47,39400.0,52.5146,52.5661,52.4999,52.544,39400.0
2013-12-27 13:30:00,71.47,71.47,71.39,71.41,33700.0,52.544,52.544,52.4852,52.4999,33700.0
2013-12-27 13:40:00,71.41,71.48,71.4,71.47,29200.0,52.4999,52.5514,52.4926,52.544,29200.0
2013-12-27 13:50:00,71.47,71.52,71.42,71.45,51000.0,52.544,52.5808,52.5073,52.5293,51000.0
2013-12-27 14:00:00,71.43,71.5,71.43,71.49,41500.0,52.5146,52.5661,52.5146,52.5587,41500.0
2013-12-27 14:10:00,71.49,71.5,71.37,71.45,56000.0,52.5587,52.5661,52.4705,52.5293,56000.0
2013-12-27 14:20:00,71.46,71.56,71.46,71.55,43000.0,52.5367,52.6102,52.5367,52.6028,43000.0
2013-12-27 14:30:00,71.55,71.57,71.51,71.54,44900.0,52.6028,52.6175,52.5734,52.5955,44900.0
2013-12-27 14:40:00,71.54,71.55,71.47,71.55,38200.0,52.5955,52.6028,52.544,52.6028,38200.0
2013-12-27 14:50:00,71.56,71.58,71.51,71.52,47900.0,52.6102,52.6249,52.5734,52.5808,47900.0
2013-12-27 15:00:00,71.52,71.52,71.45,71.5,53600.0,52.5808,52.5808,52.5293,52.5661,53600.0
2013-12-27 15:10:00,71.49,71.51,71.48,71.5,52000.0,52.5587,52.5734,52.5514,52.5661,52000.0
2013-12-27 15:20:00,71.5,71.51,71.47,71.5,70800.0,52.5661,52.5734,52.544,52.5661,70800.0
2013-12-27 15:30:00,71.49,71.54,71.47,71.51,78000.0,52.5587,52.5955,52.544,52.5734,78000.0
2013-12-27 15:40:00,71.51,71.63,71.5,71.63,154600.0,52.5734,52.6617,52.5661,52.6617,154600.0
2013-12-27 15:50:00,71.62,71.65,71.56,71.57,210900.0,52.6543,52.6764,52.6102,52.6175,210900.0
2013-12-30 09:30:00,71.39,71.85,71.39,71.58,153900.0,52.4852,52.8234,52.4852,52.6249,153900.0
2013-12-30 09:40:00,71.57,71.58,71.42,71.45,82200.0,52.6175,52.6249,52.5073,52.5293,82200.0
2013-12-30 09:50:00,71.45,71.6,71.43,71.5,50300.0,52.5293,52.6396,52.5146,52.5661,50300.0
2013-12-30 10:00:00,71.51,71.65,71.51,71.63,71100.0,52.5734,52.6764,52.5734,52.6617,71100.0
2013-12-30 10:10:00,71.63,71.76,71.62,71.75,83000.0,52.6617,52.7572,52.6543,52.7499,83000.0
2013-12-30 10:20:00,71.74,71.75,71.58,71.68,56100.0,52.7425,52.7499,52.6249,52.6984,56100.0
2013-12-30 10:30:00,71.67,71.73,71.59,71.59,69800.0,52.6911,52.7352,52.6322,52.6322,69800.0
2013-12-30 10:40:00,71.59,71.61,71.49,71.52,66300.0,52.6322,52.647,52.5587,52.5808,66300.0
2013-12-30 10:50:00,71.51,71.6,71.5,71.52,89000.0,52.5734,52.6396,52.5661,52.5808,89000.0
2013-12-30 11:00:00,71.51,71.6,71.51,71.54,60600.0,52.5734,52.6396,52.5734,52.5955,60600.0
2013-12-30 11:10:00,71.54,71.56,71.51,71.55,57800.0,52.5955,52.6102,52.5734,52.6028,57800.0
2013-12-30 11:20:00,71.56,71.6,71.5,71.53,61300.0,52.6102,52.6396,52.5661,52.5881,61300.0
2013-12-30 11:30:00,71.53,71.57,71.49,71.5,79000.0,52.5881,52.6175,52.5587,52.5661,79000.0
2013-12-30 11:40:00,71.5,71.56,71.5,71.55,37600.0,52.5661,52.6102,52.5661,52.6028,37600.0
2013-12-30 11:50:00,71.55,71.64,71.55,71.62,33900.0,52.6028,52.669,52.6028,52.6543,33900.0
2013-12-30 12:00:00,71.62,71.64,71.61,71.62,37400.0,52.6543,52.669,52.647,52.6543,37400.0
2013-12-30 12:10:00,71.62,71.66,71.59,71.6,39900.0,52.6543,52.6837,52.6322,52.6396,39900.0
2013-12-30 12:20:00,71.59,71.61,71.55,71.56,26300.0,52.6322,52.647,52.6028,52.6102,26300.0
2013-12-30 12:30:00,71.56,71.6,71.56,71.6,32000.0,52.6102,52.6396,52.6102,52.6396,32000.0
2013-12-30 12:40:00,71.59,71.64,71.58,71.58,28800.0,52.6322,52.669,52.6249,52.6249,28800.0
2013-12-30 12:50:00,71.58,71.59,71.56,71.57,26400.0,52.6249,52.6322,52.6102,52.6175,26400.0
2013-12-30 13:00:00,71.57,71.59,71.56,71.59,28200.0,52.6175,52.6322,52.6102,52.6322,28200.0
2013-12-30 13:10:00,71.59,71.65,71.58,71.62,45300.0,52.6322,52.6764,52.6249,52.6543,45300.0
2013-12-30 13:20:00,71.63,71.68,71.62,71.66,36900.0,52.6617,52.6984,52.6543,52.6837,36900.0
2013-12-30 13:30:00,71.66,71.7,71.65,71.7,40500.0,52.6837,52.7131,52.6764,52.7131,40500.0
2013-12-30 13:40:00,71.7,71.7,71.66,71.67,58100.0,52.7131,52.7131,52.6837,52.6911,58100.0
2013-12-30 13:50:00,71.67,71.7,71.65,71.7,39700.0,52.6911,52.7131,52.6764,52.7131,39700.0
2013-12-30 14:00:00,71.7,71.74,71.68,71.74,57600.0,52.7131,52.7425,52.6984,52.7425,57600.0
2013-12-30 14:10:00,71.74,71.74,71.66,71.68,49300.0,52.7425,52.7425,52.6837,52.6984,49300.0
2013-12-30 14:20:00,71.68,71.71,71.67,71.7,47300.0,52.6984,52.7205,52.6911,52.7131,47300.0
2013-12-30 14:30:00,71.7,71.74,71.69,71.72,53800.0,52.7131,52.7425,52.7058,52.7278,53800.0
2013-12-30 14:40:00,71.73,71.75,71.72,71.73,69400.0,52.7352,52.7499,52.7278,52.7352,69400.0
2013-12-30 14:50:00,71.72,71.74,71.65,71.67,66000.0,52.7278,52.7425,52.6764,52.6911,66000.0
2013-12-30 15:00:00,71.67,71.68,71.61,71.63,60600.0,52.6911,52.6984,52.647,52.6617,60600.0
2013-12-30 15:10:00,71.62,71.63,71.58,71.58,65400.0,52.6543,52.6617,52.6249,52.6249,65400.0
2013-12-30 15:20:00,71.59,71.61,71.56,71.6,72500.0,52.6322,52.647,52.6102,52.6396,72500.0
2013-12-30 15:30:00,71.6,71.61,71.56,71.56,70500.0,52.6396,52.647,52.6102,52.6102,70500.0
2013-12-30 15:40:00,71.57,71.63,71.53,71.62,133000.0,52.6175,52.6617,52.5881,52.6543,133000.0
2013-12-30 15:50:00,71.62,71.62,71.55,71.59,298900.0,52.6543,52.6543,52.6028,52.6322,298900.0
2013-12-31 09:30:00,71.82,71.98,71.55,71.59,113600.0,52.8013,52.919,52.6028,52.6322,113600.0
2013-12-31 09:40:00,71.57,71.76,71.5,71.68,34800.0,52.6175,52.7572,52.5661,52.6984,34800.0
2013-12-31 09:50:00,71.69,71.73,71.55,71.6,36900.0,52.7058,52.7352,52.6028,52.6396,36900.0
2013-12-31 10:00:00,71.58,71.67,71.57,71.63,44800.0,52.6249,52.6911,52.6175,52.6617,44800.0
2013-12-31 10:10:00,71.61,71.68,71.58,71.59,41800.0,52.647,52.6984,52.6249,52.6322,41800.0
2013-12-31 10:20:00,71.59,71.65,71.54,71.59,29700.0,52.6322,52.6764,52.5955,52.6322,29700.0
2013-12-31 10:30:00,71.58,71.62,71.55,71.6,31500.0,52.6249,52.6543,52.6028,52.6396,31500.0
2013-12-31 10:40:00,71.6,71.65,71.57,71.61,44600.0,52.6396,52.6764,52.6175,52.647,44600.0
2013-12-31 10:50:00,71.6,71.7,71.59,71.7,32500.0,52.6396,52.7131,52.6322,52.7131,32500.0
2013-12-31 11:00:00,71.7,71.77,71.69,71.71,54600.0,52.7131,52.7646,52.7058,52.7205,54600.0
2013-12-31 11:10:00,71.7,71.8,71.69,71.74,48800.0,52.7131,52.7866,52.7058,52.7425,48800.0
2013-12-31 11:20:00,71.75,71.77,71.72,71.76,35700.0,52.7499,52.7646,52.7278,52.7572,35700.0
2013-12-31 11:30:00,71.76,71.77,71.66,71.69,37400.0,52.7572,52.7646,52.6837,52.7058,37400.0
2013-12-31 11:40:00,71.68,71.71,71.64,71.68,28500.0,52.6984,52.7205,52.669,52.6984,28500.0
2013-12-31 11:50:00,71.66,71.67,71.59,71.61,50700.0,52.6837,52.6911,52.6322,52.647,50700.0
2013-12-31 12:00:00,71.61,71.62,71.58,71.59,43300.0,52.647,52.6543,52.6249,52.6322,43300.0
2013-12-31 12:10:00,71.6,71.61,71.56,71.58,59600.0,52.6396,52.647,52.6102,52.6249,59600.0
2013-12-31 12:20:00,71.58,71.61,71.58,71.59,18700.0,52.6249,52.647,52.6249,52.6322,18700.0
2013-12-31 12:30:00,71.59,71.6,71.56,71.6,62100.0,52.6322,52.6396,52.6102,52.6396,62100.0
2013-12-31 12:40:00,71.6,71.61,71.55,71.59,53100.0,52.6396,52.647,52.6028,52.6322,53100.0
2013-12-31 12:50:00,71.59,71.61,71.59,71.6,47200.0,52.6322,52.647,52.6322,52.6396,47200.0
2013-12-31 13:00:00,71.61,71.61,71.55,71.55,40400.0,52.647,52.647,52.6028,52.6028,40400.0
2013-12-31 13:10:00,71.55,71.56,71.53,71.55,30500.0,52.6028,52.6102,52.5881,52.6028,30500.0
2013-12-31 13:20:00,71.55,71.55,71.53,71.54,25200.0,52.6028,52.6028,52.5881,52.5955,25200.0
2013-12-31 13:30:00,71.54,71.57,71.52,71.55,50800.0,52.5955,52.6175,52.5808,52.6028,50800.0
2013-12-31 13:40:00,71.55,71.56,71.52,71.55,29100.0,52.6028,52.6102,52.5808,52.6028,29100.0
2013-12-31 13:50:00,71.55,71.56,71.51,71.51,42000.0,52.6028,52.6102,52.5734,52.5734,42000.0
2013-12-31 14:00:00,71.52,71.54,71.49,71.54,59200.0,52.5808,52.5955,52.5587,52.5955,59200.0
2013-12-31 14:10:00,71.53,71.56,71.52,71.54,26700.0,52.5881,52.6102,52.5808,52.5955,26700.0
2013-12-31 14:20:00,71.53,71.53,71.44,71.46,49900.0,52.5881,52.5881,52.522,52.5367,49900.0
2013-12-31 14:30:00,71.47,71.48,71.41,71.42,54300.0,52.544,52.5514,52.4999,52.5073,54300.0
2013-12-31 14:40:00,71.42,71.46,71.35,71.39,49600.0,52.5073,52.5367,52.4558,52.4852,49600.0
2013-12-31 14:50:00,71.4,71.4,71.34,71.37,48900.0,52.4926,52.4926,52.4484,52.4705,48900.0
2013-12-31 15:00:00,71.37,71.39,71.31,71.31,42000.0,52.4705,52.4852,52.4264,52.4264,42000.0
2013-12-31 15:10:00,71.33,71.38,71.3,71.37,52600.0,52.4411,52.4779,52.419,52.4705,52600.0
2013-12-31 15:20:00,71.36,71.43,71.35,71.37,50400.0,52.4632,52.5146,52.4558,52.4705,50400.0
2013-12-31 15:30:00,71.37,71.52,71.37,71.4,112300.0,52.4705,52.5808,52.4705,52.4926,112300.0
2013-12-31 15:40:00,71.4,71.61,71.37,71.58,125800.0,52.4926,52.647,52.4705,52.6249,125800.0
2013-12-31 15:50:00,71.58,71.62,71.48,71.57,218300.0,52.6249,52.6543,52.5514,52.6175,218300.0
2014-01-02 09:30:00,71.16,71.37,70.59,70.66,390800.0,52.3161,52.4705,51.8971,51.9485,390800.0
2014-01-02 09:40:00,70.66,70.9,70.54,70.69,193700.0,51.9485,52.125,51.8603,51.9706,193700.0
2014-01-02 09:50:00,70.69,70.76,70.57,70.74,127200.0,51.9706,52.022,51.8824,52.0073,127200.0
2014-01-02 10:00:00,70.72,70.87,70.63,70.74,140100.0,51.9926,52.1029,51.9265,52.0073,140100.0
2014-01-02 10:10:00,70.75,70.92,70.75,70.9,132400.0,52.0147,52.1397,52.0147,52.125,132400.0
2014-01-02 10:20:00,70.9,70.94,70.71,70.77,113100.0,52.125,52.1544,51.9853,52.0294,113100.0
2014-01-02 10:30:00,70.77,70.81,70.67,70.71,81500.0,52.0294,52.0588,51.9559,51.9853,81500.0
2014-01-02 10:40:00,70.71,70.73,70.65,70.69,115200.0,51.9853,52.0,51.9412,51.9706,115200.0
2014-01-02 10:50:00,70.7,70.76,70.67,70.73,97800.0,51.9779,52.022,51.9559,52.0,97800.0
2014-01-02 11:00:00,70.73,70.82,70.68,70.8,109300.0,52.0,52.0662,51.9632,52.0514,109300.0
2014-01-02 11:10:00,70.79,70.82,70.75,70.81,79200.0,52.0441,52.0662,52.0147,52.0588,79200.0
2014-01-02 11:20:00,70.8,70.82,70.73,70.79,87700.0,52.0514,52.0662,52.0,52.0441,87700.0
2014-01-02 11:30:00,70.78,70.81,70.73,70.74,58000.0,52.0367,52.0588,52.0,52.0073,58000.0
2014-01-02 11:40:00,70.75,70.82,70.71,70.71,77000.0,52.0147,52.0662,51.9853,51.9853,77000.0
2014-01-02 11:50:00,70.71,70.79,70.64,70.78,78000.0,51.9853,52.0441,51.9338,52.0367,78000.0
2014-01-02 12:00:00,70.78,70.82,70.73,70.82,68400.0,52.0367,52.0662,52.0,52.0662,68400.0
2014-01-02 12:10:00,70.82,70.84,70.73,70.75,58800.0,52.0662,52.0809,52.0,52.0147,58800.0
2014-01-02 12:20:00,70.76,70.79,70.71,70.77,73700.0,52.022,52.0441,51.9853,52.0294,73700.0
2014-01-02 12:30:00,70.77,70.78,70.71,70.78,66600.0,52.0294,52.0367,51.9853,52.0367,66600.0
2014-01-02 12:40:00,70.78,70.8,70.66,70.67,68300.0,52.0367,52.0514,51.9485,51.9559,68300.0
2014-01-02 12:50:00,70.68,70.74,70.6,70.72,84300.0,51.9632,52.0073,51.9044,51.9926,84300.0
2014-01-02 13:00:00,70.72,70.74,70.64,70.65,67200.0,51.9926,52.0073,51.9338,51.9412,67200.0
2014-01-02 13:10:00,70.64,70.66,70.6,70.64,59200.0,51.9338,51.9485,51.9044,51.9338,59200.0
2014-01-02 13:20:00,70.65,70.66,70.56,70.63,81900.0,51.9412,51.9485,51.875,51.9265,81900.0
2014-01-02 13:30:00,70.63,70.63,70.54,70.55,74600.0,51.9265,51.9265,51.8603,51.8676,74600.0
2014-01-02 13:40:00,70.54,70.59,70.52,70.58,111200.0,51.8603,51.8971,51.8456,51.8897,111200.0
2014-01-02 13:50:00,70.58,70.62,70.51,70.56,69800.0,51.8897,51.9191,51.8382,51.875,69800.0
2014-01-02 14:00:00,70.56,70.65,70.56,70.61,99600.0,51.875,51.9412,51.875,51.9118,99600.0
2014-01-02 14:10:00,70.6,70.62,70.41,70.42,130800.0,51.9044,51.9191,51.7647,51.7721,130800.0
2014-01-02 14:20:00,70.42,70.48,70.36,70.4,91000.0,51.7721,51.8162,51.728,51.7574,91000.0
2014-01-02 14:30:00,70.4,70.47,70.39,70.44,110500.0,51.7574,51.8088,51.75,51.7868,110500.0
2014-01-02 14:40:00,70.44,70.47,70.4,70.44,119200.0,51.7868,51.8088,51.7574,51.7868,119200.0
2014-01-02 14:50:00,70.44,70.48,70.28,70.28,129000.0,51.7868,51.8162,51.6691,51.6691,129000.0
2014-01-02 15:00:00,70.28,70.38,70.18,70.37,254600.0,51.6691,51.7427,51.5956,51.7353,254600.0
2014-01-02 15:10:00,70.38,70.46,70.37,70.42,150900.0,51.7427,51.8015,51.7353,51.7721,150900.0
2014-01-02 15:20:00,70.43,70.51,70.38,70.45,156200.0,51.7794,51.8382,51.7427,51.7941,156200.0
2014-01-02 15:30:00,70.44,70.45,70.38,70.4,133900.0,51.7868,51.7941,51.7427,51.7574,133900.0
2014-01-02 15:40:00,70.4,70.5,70.37,70.46,172500.0,51.7574,51.8309,51.7353,51.8015,172500.0
2014-01-02 15:50:00,70.45,70.5,70.39,70.41,257900.0,51.7941,51.8309,51.75,51.7647,257900.0
2014-01-03 09:30:00,70.57,70.75,70.4,70.6,158800.0,51.8824,52.0147,51.7574,51.9044,158800.0
2014-01-03 09:40:00,70.61,70.75,70.61,70.65,88800.0,51.9118,52.0147,51.9118,51.9412,88800.0
2014-01-03 09:50:00,70.67,70.78,70.46,70.67,106800.0,51.9559,52.0367,51.8015,51.9559,106800.0
2014-01-03 10:00:00,70.67,70.7,70.5,70.54,93600.0,51.9559,51.9779,51.8309,51.8603,93600.0
2014-01-03 10:10:00,70.54,70.7,70.53,70.68,139100.0,51.8603,51.9779,51.8529,51.9632,139100.0
2014-01-03 10:20:00,70.66,70.69,70.5,70.52,159200.0,51.9485,51.9706,51.8309,51.8456,159200.0
2014-01-03 10:30:00,70.53,70.64,70.52,70.58,161700.0,51.8529,51.9338,51.8456,51.8897,161700.0
2014-01-03 10:40:00,70.59,70.67,70.5,70.52,132200.0,51.8971,51.9559,51.8309,51.8456,132200.0
2014-01-03 10:50:00,70.53,70.59,70.42,70.44,78600.0,51.8529,51.8971,51.7721,51.7868,78600.0
2014-01-03 11:00:00,70.44,70.51,70.34,70.44,116100.0,51.7868,51.8382,51.7133,51.7868,116100.0
2014-01-03 11:10:00,70.43,70.45,70.27,70.33,100600.0,51.7794,51.7941,51.6618,51.7059,100600.0
2014-01-03 11:20:00,70.34,70.46,70.33,70.39,141000.0,51.7133,51.8015,51.7059,51.75,141000.0
2014-01-03 11:30:00,70.38,70.39,70.28,70.31,116700.0,51.7427,51.75,51.6691,51.6912,116700.0
2014-01-03 11:40:00,70.31,70.45,70.31,70.32,79400.0,51.6912,51.7941,51.6912,51.6986,79400.0
2014-01-03 11:50:00,70.32,70.46,70.32,70.4,61700.0,51.6986,51.8015,51.6986,51.7574,61700.0
2014-01-03 12:00:00,70.4,70.41,70.25,70.36,84800.0,51.7574,51.7647,51.6471,51.728,84800.0
2014-01-03 12:10:00,70.37,70.39,70.3,70.31,68100.0,51.7353,51.75,51.6839,51.6912,68100.0
2014-01-03 12:20:00,70.31,70.35,70.3,70.34,78000.0,51.6912,51.7206,51.6839,51.7133,78000.0
2014-01-03 12:30:00,70.34,70.41,70.3,70.4,89200.0,51.7133,51.7647,51.6839,51.7574,89200.0
2014-01-03 12:40:00,70.4,70.43,70.34,70.41,52500.0,51.7574,51.7794,51.7133,51.7647,52500.0
2014-01-03 12:50:00,70.41,70.44,70.35,70.37,47000.0,51.7647,51.7868,51.7206,51.7353,47000.0
2014-01-03 13:00:00,70.37,70.44,70.36,70.41,59700.0,51.7353,51.7868,51.728,51.7647,59700.0
2014-01-03 13:10:00,70.42,70.46,70.37,70.4,65500.0,51.7721,51.8015,51.7353,51.7574,65500.0
2014-01-03 13:20:00,70.41,70.47,70.4,70.45,51900.0,51.7647,51.8088,51.7574,51.7941,51900.0
2014-01-03 13:30:00,70.45,70.45,70.37,70.42,66400.0,51.7941,51.7941,51.7353,51.7721,66400.0
2014-01-03 13:40:00,70.42,70.45,70.34,70.45,54900.0,51.7721,51.7941,51.7133,51.7941,54900.0
2014-01-03 13:50:00,70.44,70.47,70.43,70.44,41600.0,51.7868,51.8088,51.7794,51.7868,41600.0
2014-01-03 14:00:00,70.44,70.49,70.4,70.41,77200.0,51.7868,51.8235,51.7574,51.7647,77200.0
2014-01-03 14:10:00,70.41,70.49,70.38,70.44,112300.0,51.7647,51.8235,51.7427,51.7868,112300.0
2014-01-03 14:20:00,70.44,70.49,70.43,70.44,81000.0,51.7868,51.8235,51.7794,51.7868,81000.0
2014-01-03 14:30:00,70.45,70.49,70.41,70.48,85300.0,51.7941,51.8235,51.7647,51.8162,85300.0
2014-01-03 14:40:00,70.47,70.59,70.45,70.58,114600.0,51.8088,51.8971,51.7941,51.8897,114600.0
2014-01-03 14:50:00,70.58,70.63,70.52,70.54,75400.0,51.8897,51.9265,51.8456,51.8603,75400.0
2014-01-03 15:00:00,70.53,70.58,70.52,70.56,73600.0,51.8529,51.8897,51.8456,51.875,73600.0
2014-01-03 15:10:00,70.55,70.68,70.55,70.66,117600.0,51.8676,51.9632,51.8676,51.9485,117600.0
2014-01-03 15:20:00,70.67,70.71,70.66,70.7,121500.0,51.9559,51.9853,51.9485,51.9779,121500.0
2014-01-03 15:30:00,70.7,70.7,70.64,70.67,89600.0,51.9779,51.9779,51.9338,51.9559,89600.0
2014-01-03 15:40:00,70.66,70.67,70.57,70.59,173100.0,51.9485,51.9559,51.8824,51.8971,173100.0
2014-01-03 15:50:00,70.59,70.59,70.5,70.55,271000.0,51.8971,51.8971,51.8309,51.8676,271000.0
2014-01-06 09:30:00,70.75,70.83,70.51,70.55,140600.0,52.0147,52.0735,51.8382,51.8676,140600.0
2014-01-06 09:40:00,70.54,70.56,70.25,70.37,81000.0,51.8603,51.875,51.6471,51.7353,81000.0
2014-01-06 09:50:00,70.36,70.37,70.27,70.35,60400.0,51.728,51.7353,51.6618,51.7206,60400.0
2014-01-06 10:00:00,70.36,70.42,70.17,70.23,120700.0,51.728,51.7721,51.5883,51.6324,120700.0
2014-01-06 10:10:00,70.21,70.38,70.2,70.38,91500.0,51.6177,51.7427,51.6103,51.7427,91500.0
2014-01-06 10:20:00,70.39,70.43,70.3,70.37,136600.0,51.75,51.7794,51.6839,51.7353,136600.0
2014-01-06 10:30:00,70.37,70.37,70.16,70.19,127600.0,51.7353,51.7353,51.5809,51.603,127600.0
2014-01-06 10:40:00,70.2,70.21,70.07,70.15,131200.0,51.6103,51.6177,51.5148,51.5736,131200.0
2014-01-06 10:50:00,70.15,70.15,69.94,69.99,181200.0,51.5736,51.5736,51.4192,51.4559,181200.0
2014-01-06 11:00:00,69.99,70.0,69.79,69.82,174600.0,51.4559,51.4633,51.3089,51.331,174600.0
2014-01-06 11:10:00,69.83,69.88,69.67,69.69,145500.0,51.3383,51.3751,51.2207,51.2354,145500.0
2014-01-06 11:20:00,69.69,69.84,69.69,69.84,106100.0,51.2354,51.3457,51.2354,51.3457,106100.0
2014-01-06 11:30:00,69.85,69.94,69.81,69.84,77600.0,51.353,51.4192,51.3236,51.3457,77600.0
2014-01-06 11:40:00,69.84,69.84,69.7,69.71,84600.0,51.3457,51.3457,51.2427,51.2501,84600.0
2014-01-06 11:50:00,69.7,69.77,69.66,69.68,95200.0,51.2427,51.2942,51.2133,51.228,95200.0
2014-01-06 12:00:00,69.67,69.76,69.67,69.69,85400.0,51.2207,51.2868,51.2207,51.2354,85400.0
2014-01-06 12:10:00,69.68,69.7,69.6,69.66,180300.0,51.228,51.2427,51.1692,51.2133,180300.0
2014-01-06 12:20:00,69.66,69.68,69.53,69.53,97100.0,51.2133,51.228,51.1178,51.1178,97100.0
2014-01-06 12:30:00,69.53,69.55,69.47,69.52,110200.0,51.1178,51.1325,51.0736,51.1104,110200.0
2014-01-06 12:40:00,69.52,69.53,69.4,69.41,125200.0,51.1104,51.1178,51.0222,51.0295,125200.0
2014-01-06 12:50:00,69.41,69.45,69.37,69.38,151700.0,51.0295,51.0589,51.0001,51.0075,151700.0
2014-01-06 13:00:00,69.38,69.46,69.35,69.35,231300.0,51.0075,51.0663,50.9854,50.9854,231300.0
2014-01-06 13:10:00,69.35,69.44,69.33,69.4,155500.0,50.9854,51.0516,50.9707,51.0222,155500.0
2014-01-06 13:20:00,69.41,69.45,69.37,69.41,99100.0,51.0295,51.0589,51.0001,51.0295,99100.0
2014-01-06 13:30:00,69.41,69.5,69.41,69.45,147100.0,51.0295,51.0957,51.0295,51.0589,147100.0
2014-01-06 13:40:00,69.45,69.52,69.42,69.44,122900.0,51.0589,51.1104,51.0369,51.0516,122900.0
2014-01-06 13:50:00,69.44,69.57,69.43,69.5,166800.0,51.0516,51.1472,51.0442,51.0957,166800.0
2014-01-06 14:00:00,69.5,69.51,69.46,69.47,120200.0,51.0957,51.1031,51.0663,51.0736,120200.0
2014-01-06 14:10:00,69.47,69.53,69.46,69.48,119000.0,51.0736,51.1178,51.0663,51.081,119000.0
2014-01-06 14:20:00,69.48,69.51,69.42,69.5,116300.0,51.081,51.1031,51.0369,51.0957,116300.0
2014-01-06 14:30:00,69.5,69.51,69.45,69.49,125000.0,51.0957,51.1031,51.0589,51.0883,125000.0
2014-01-06 14:40:00,69.49,69.51,69.41,69.45,141700.0,51.0883,51.1031,51.0295,51.0589,141700.0
2014-01-06 14:50:00,69.46,69.51,69.45,69.47,70400.0,51.0663,51.1031,51.0589,51.0736,70400.0
2014-01-06 15:00:00,69.48,69.48,69.4,69.44,107400.0,51.081,51.081,51.0222,51.0516,107400.0
2014-01-06 15:10:00,69.44,69.51,69.44,69.48,93700.0,51.0516,51.1031,51.0516,51.081,93700.0
2014-01-06 15:20:00,69.49,69.52,69.44,69.45,129200.0,51.0883,51.1104,51.0516,51.0589,129200.0
2014-01-06 15:30:00,69.45,69.47,69.34,69.37,154900.0,51.0589,51.0736,50.9781,51.0001,154900.0
2014-01-06 15:40:00,69.36,69.44,69.36,69.42,180300.0,50.9928,51.0516,50.9928,51.0369,180300.0
2014-01-06 15:50:00,69.41,69.46,69.3,69.3,396200.0,51.0295,51.0663,50.9487,50.9487,396200.0
2014-01-07 09:30:00,69.53,69.71,69.5,69.59,208900.0,51.1178,51.2501,51.0957,51.1619,208900.0
2014-01-07 09:40:00,69.62,69.63,69.22,69.24,153300.0,51.1839,51.1913,50.8898,50.9046,153300.0
2014-01-07 09:50:00,69.23,69.4,69.22,69.39,211800.0,50.8972,51.0222,50.8898,51.0148,211800.0
2014-01-07 10:00:00,69.39,69.53,69.36,69.44,119800.0,51.0148,51.1178,50.9928,51.0516,119800.0
2014-01-07 10:10:00,69.43,69.59,69.42,69.49,160600.0,51.0442,51.1619,51.0369,51.0883,160600.0
2014-01-07 10:20:00,69.5,69.51,69.35,69.35,111400.0,51.0957,51.1031,50.9854,50.9854,111400.0
2014-01-07 10:30:00,69.34,69.48,69.34,69.46,76700.0,50.9781,51.081,50.9781,51.0663,76700.0
2014-01-07 10:40:00,69.47,69.5,69.36,69.37,108200.0,51.0736,51.0957,50.9928,51.0001,108200.0
2014-01-07 10:50:00,69.37,69.37,69.28,69.29,174000.0,51.0001,51.0001,50.934,50.9413,174000.0
2014-01-07 11:00:00,69.29,69.5,69.26,69.5,186600.0,50.9413,51.0957,50.9193,51.0957,186600.0
2014-01-07 11:10:00,69.5,69.62,69.47,69.6,92200.0,51.0957,51.1839,51.0736,51.1692,92200.0
2014-01-07 11:20:00,69.6,69.61,69.43,69.43,93300.0,51.1692,51.1766,51.0442,51.0442,93300.0
2014-01-07 11:30:00,69.44,69.44,69.32,69.34,103100.0,51.0516,51.0516,50.9634,50.9781,103100.0
2014-01-07 11:40:00,69.35,69.43,69.34,69.41,70300.0,50.9854,51.0442,50.9781,51.0295,70300.0
2014-01-07 11:50:00,69.41,69.41,69.37,69.39,68400.0,51.0295,51.0295,51.0001,51.0148,68400.0
2014-01-07 12:00:00,69.38,69.52,69.34,69.49,68400.0,51.0075,51.1104,50.9781,51.0883,68400.0
2014-01-07 12:10:00,69.5,69.57,69.48,69.54,57400.0,51.0957,51.1472,51.081,51.1251,57400.0
2014-01-07 12:20:00,69.54,69.56,69.45,69.48,47500.0,51.1251,51.1398,51.0589,51.081,47500.0
2014-01-07 12:30:00,69.49,69.59,69.48,69.48,76400.0,51.0883,51.1619,51.081,51.081,76400.0
2014-01-07 12:40:00,69.48,69.56,69.45,69.55,41200.0,51.081,51.1398,51.0589,51.1325,41200.0
2014-01-07 12:50:00,69.55,69.64,69.51,69.64,40900.0,51.1325,51.1986,51.1031,51.1986,40900.0
2014-01-07 13:00:00,69.64,69.69,69.61,69.66,36800.0,51.1986,51.2354,51.1766,51.2133,36800.0
2014-01-07 13:10:00,69.65,69.65,69.58,69.62,54600.0,51.206,51.206,51.1545,51.1839,54600.0
2014-01-07 13:20:00,69.61,69.62,69.44,69.45,70800.0,51.1766,51.1839,51.0516,51.0589,70800.0
2014-01-07 13:30:00,69.45,69.54,69.39,69.54,85900.0,51.0589,51.1251,51.0148,51.1251,85900.0
2014-01-07 13:40:00,69.54,69.59,69.52,69.57,45300.0,51.1251,51.1619,51.1104,51.1472,45300.0
2014-01-07 13:50:00,69.58,69.6,69.47,69.47,65300.0,51.1545,51.1692,51.0736,51.0736,65300.0
2014-01-07 14:00:00,69.47,69.47,69.34,69.35,95200.0,51.0736,51.0736,50.9781,50.9854,95200.0
2014-01-07 14:10:00,69.34,69.47,69.34,69.43,92000.0,50.9781,51.0736,50.9781,51.0442,92000.0
2014-01-07 14:20:00,69.43,69.51,69.36,69.51,87000.0,51.0442,51.1031,50.9928,51.1031,87000.0
2014-01-07 14:30:00,69.5,69.59,69.49,69.57,74900.0,51.0957,51.1619,51.0883,51.1472,74900.0
2014-01-07 14:40:00,69.57,69.61,69.52,69.53,54800.0,51.1472,51.1766,51.1104,51.1178,54800.0
2014-01-07 14:50:00,69.52,69.55,69.47,69.54,52700.0,51.1104,51.1325,51.0736,51.1251,52700.0
2014-01-07 15:00:00,69.54,69.64,69.53,69.64,68900.0,51.1251,51.1986,51.1178,51.1986,68900.0
2014-01-07 15:10:00,69.64,69.67,69.61,69.66,61900.0,51.1986,51.2207,51.1766,51.2133,61900.0
2014-01-07 15:20:00,69.66,69.67,69.6,69.65,71200.0,51.2133,51.2207,51.1692,51.206,71200.0
2014-01-07 15:30:00,69.64,69.69,69.6,69.64,141500.0,51.1986,51.2354,51.1692,51.1986,141500.0
2014-01-07 15:40:00,69.64,69.75,69.64,69.68,137600.0,51.1986,51.2795,51.1986,51.228,137600.0
2014-01-07 15:50:00,69.68,69.71,69.6,69.66,340300.0,51.228,51.2501,51.1692,51.2133,340300.0
2014-01-08 09:30:00,69.78,69.79,69.24,69.5,206500.0,51.3016,51.3089,50.9046,51.0957,206500.0
2014-01-08 09:40:00,69.5,69.57,69.22,69.32,214600.0,51.0957,51.1472,50.8898,50.9634,214600.0
2014-01-08 09:50:00,69.34,69.34,69.15,69.29,122200.0,50.9781,50.9781,50.8384,50.9413,122200.0
2014-01-08 10:00:00,69.27,69.36,69.23,69.29,124900.0,50.9266,50.9928,50.8972,50.9413,124900.0
2014-01-08 10:10:00,69.28,69.4,69.26,69.4,103500.0,50.934,51.0222,50.9193,51.0222,103500.0
2014-01-08 10:20:00,69.41,69.72,69.41,69.7,157800.0,51.0295,51.2574,51.0295,51.2427,157800.0
2014-01-08 10:30:00,69.69,69.78,69.67,69.72,189300.0,51.2354,51.3016,51.2207,51.2574,189300.0
2014-01-08 10:40:00,69.72,69.83,69.64,69.73,126700.0,51.2574,51.3383,51.1986,51.2648,126700.0
2014-01-08 10:50:00,69.72,69.85,69.7,69.83,167600.0,51.2574,51.353,51.2427,51.3383,167600.0
2014-01-08 11:00:00,69.83,69.84,69.71,69.73,88600.0,51.3383,51.3457,51.2501,51.2648,88600.0
2014-01-08 11:10:00,69.72,69.73,69.6,69.62,56400.0,51.2574,51.2648,51.1692,51.1839,56400.0
2014-01-08 11:20:00,69.62,69.77,69.61,69.73,121700.0,51.1839,51.2942,51.1766,51.2648,121700.0
2014-01-08 11:30:00,69.73,69.78,69.63,69.78,113700.0,51.2648,51.3016,51.1913,51.3016,113700.0
2014-01-08 11:40:00,69.79,69.87,69.77,69.81,53700.0,51.3089,51.3677,51.2942,51.3236,53700.0
2014-01-08 11:50:00,69.81,69.9,69.81,69.87,60100.0,51.3236,51.3898,51.3236,51.3677,60100.0
2014-01-08 12:00:00,69.87,69.91,69.79,69.84,49100.0,51.3677,51.3971,51.3089,51.3457,49100.0
2014-01-08 12:10:00,69.83,69.89,69.81,69.84,46100.0,51.3383,51.3824,51.3236,51.3457,46100.0
2014-01-08 12:20:00,69.84,69.87,69.79,69.8,52300.0,51.3457,51.3677,51.3089,51.3163,52300.0
2014-01-08 12:30:00,69.8,69.84,69.77,69.78,61600.0,51.3163,51.3457,51.2942,51.3016,61600.0
2014-01-08 12:40:00,69.78,69.87,69.77,69.84,40400.0,51.3016,51.3677,51.2942,51.3457,40400.0
2014-01-08 12:50:00,69.84,69.89,69.76,69.78,72100.0,51.3457,51.3824,51.2868,51.3016,72100.0
2014-01-08 13:00:00,69.78,69.93,69.78,69.93,50600.0,51.3016,51.4118,51.3016,51.4118,50600.0
2014-01-08 13:10:00,69.92,69.92,69.74,69.74,91600.0,51.4045,51.4045,51.2721,51.2721,91600.0
2014-01-08 13:20:00,69.75,69.76,69.53,69.63,138000.0,51.2795,51.2868,51.1178,51.1913,138000.0
2014-01-08 13:30:00,69.64,69.68,69.62,69.63,121700.0,51.1986,51.228,51.1839,51.1913,121700.0
2014-01-08 13:40:00,69.63,69.73,69.56,69.72,97800.0,51.1913,51.2648,51.1398,51.2574,97800.0
2014-01-08 13:50:00,69.73,69.75,69.68,69.71,93400.0,51.2648,51.2795,51.228,51.2501,93400.0
2014-01-08 14:00:00,69.71,69.78,69.55,69.6,114500.0,51.2501,51.3016,51.1325,51.1692,114500.0
2014-01-08 14:10:00,69.59,69.7,69.51,69.66,88500.0,51.1619,51.2427,51.1031,51.2133,88500.0
2014-01-08 14:20:00,69.66,69.77,69.61,69.62,121200.0,51.2133,51.2942,51.1766,51.1839,121200.0
2014-01-08 14:30:00,69.62,69.76,69.6,69.66,130700.0,51.1839,51.2868,51.1692,51.2133,130700.0
2014-01-08 14:40:00,69.66,69.74,69.64,69.69,86300.0,51.2133,51.2721,51.1986,51.2354,86300.0
2014-01-08 14:50:00,69.7,69.8,69.65,69.73,71200.0,51.2427,51.3163,51.206,51.2648,71200.0
2014-01-08 15:00:00,69.73,69.82,69.68,69.75,75200.0,51.2648,51.331,51.228,51.2795,75200.0
2014-01-08 15:10:00,69.75,69.78,69.63,69.67,85400.0,51.2795,51.3016,51.1913,51.2207,85400.0
2014-01-08 15:20:00,69.67,69.67,69.57,69.62,113400.0,51.2207,51.2207,51.1472,51.1839,113400.0
2014-01-08 15:30:00,69.62,69.67,69.59,69.63,105200.0,51.1839,51.2207,51.1619,51.1913,105200.0
2014-01-08 15:40:00,69.63,69.88,69.59,69.84,201500.0,51.1913,51.3751,51.1619,51.3457,201500.0
2014-01-08 15:50:00,69.84,69.88,69.76,69.76,277000.0,51.3457,51.3751,51.2868,51.2868,277000.0
2014-01-09 09:30:00,70.45,70.59,70.16,70.32,241000.0,51.7941,51.8971,51.5809,51.6986,241000.0
2014-01-09 09:40:00,70.32,70.4,70.02,70.2,142800.0,51.6986,51.7574,51.478,51.6103,142800.0
2014-01-09 09:50:00,70.2,70.23,69.99,70.09,147500.0,51.6103,51.6324,51.4559,51.5295,147500.0
2014-01-09 10:00:00,70.07,70.15,69.67,69.75,189000.0,51.5148,51.5736,51.2207,51.2795,189000.0
2014-01-09 10:10:00,69.75,69.83,69.64,69.65,137700.0,51.2795,51.3383,51.1986,51.206,137700.0
2014-01-09 10:20:00,69.64,69.74,69.6,69.66,91400.0,51.1986,51.2721,51.1692,51.2133,91400.0
2014-01-09 10:30:00,69.66,69.75,69.62,69.66,79400.0,51.2133,51.2795,51.1839,51.2133,79400.0
2014-01-09 10:40:00,69.66,69.69,69.39,69.45,103200.0,51.2133,51.2354,51.0148,51.0589,103200.0
2014-01-09 10:50:00,69.45,69.48,69.36,69.46,87800.0,51.0589,51.081,50.9928,51.0663,87800.0
2014-01-09 11:00:00,69.47,69.53,69.38,69.4,121100.0,51.0736,51.1178,51.0075,51.0222,121100.0
2014-01-09 11:10:00,69.41,69.47,69.33,69.47,92400.0,51.0295,51.0736,50.9707,51.0736,92400.0
2014-01-09 11:20:00,69.46,69.56,69.44,69.54,84200.0,51.0663,51.1398,51.0516,51.1251,84200.0
2014-01-09 11:30:00,69.54,69.64,69.5,69.63,77500.0,51.1251,51.1986,51.0957,51.1913,77500.0
2014-01-09 11:40:00,69.63,69.67,69.52,69.58,123000.0,51.1913,51.2207,51.1104,51.1545,123000.0
2014-01-09 11:50:00,69.58,69.7,69.57,69.7,48800.0,51.1545,51.2427,51.1472,51.2427,48800.0
2014-01-09 12:00:00,69.7,69.81,69.65,69.75,133100.0,51.2427,51.3236,51.206,51.2795,133100.0
2014-01-09 12:10:00,69.74,69.82,69.71,69.75,78100.0,51.2721,51.331,51.2501,51.2795,78100.0
2014-01-09 12:20:00,69.76,69.95,69.73,69.92,97400.0,51.2868,51.4265,51.2648,51.4045,97400.0
2014-01-09 12:30:00,69.94,70.11,69.92,70.03,85600.0,51.4192,51.5442,51.4045,51.4854,85600.0
2014-01-09 12:40:00,70.01,70.02,69.88,69.91,70500.0,51.4706,51.478,51.3751,51.3971,70500.0
2014-01-09 12:50:00,69.92,70.01,69.88,70.01,49800.0,51.4045,51.4706,51.3751,51.4706,49800.0
2014-01-09 13:00:00,70.01,70.08,70.0,70.03,68500.0,51.4706,51.5221,51.4633,51.4854,68500.0
2014-01-09 13:10:00,70.02,70.09,70.0,70.07,73100.0,51.478,51.5295,51.4633,51.5148,73100.0
2014-01-09 13:20:00,70.07,70.14,70.04,70.11,45900.0,51.5148,51.5662,51.4927,51.5442,45900.0
2014-01-09 13:30:00,70.11,70.19,70.08,70.19,56700.0,51.5442,51.603,51.5221,51.603,56700.0
2014-01-09 13:40:00,70.2,70.25,70.15,70.19,122500.0,51.6103,51.6471,51.5736,51.603,122500.0
2014-01-09 13:50:00,70.19,70.27,70.19,70.22,81700.0,51.603,51.6618,51.603,51.625,81700.0
2014-01-09 14:00:00,70.21,70.25,70.11,70.14,75800.0,51.6177,51.6471,51.5442,51.5662,75800.0
2014-01-09 14:10:00,70.14,70.2,70.11,70.13,168700.0,51.5662,51.6103,51.5442,51.5589,168700.0
2014-01-09 14:20:00,70.13,70.23,70.12,70.19,117000.0,51.5589,51.6324,51.5515,51.603,117000.0
2014-01-09 14:30:00,70.2,70.2,70.04,70.04,93200.0,51.6103,51.6103,51.4927,51.4927,93200.0
2014-01-09 14:40:00,70.05,70.05,69.94,69.97,145300.0,51.5001,51.5001,51.4192,51.4412,145300.0
2014-01-09 14:50:00,69.96,70.01,69.91,69.95,88400.0,51.4339,51.4706,51.3971,51.4265,88400.0
2014-01-09 15:00:00,69.95,69.97,69.9,69.92,87800.0,51.4265,51.4412,51.3898,51.4045,87800.0
2014-01-09 15:10:00,69.91,69.96,69.9,69.94,115900.0,51.3971,51.4339,51.3898,51.4192,115900.0
2014-01-09 15:20:00,69.94,69.99,69.9,69.92,131200.0,51.4192,51.4559,51.3898,51.4045,131200.0
2014-01-09 15:30:00,69.92,69.98,69.88,69.93,115300.0,51.4045,51.4486,51.3751,51.4118,115300.0
2014-01-09 15:40:00,69.93,69.98,69.9,69.95,143800.0,51.4118,51.4486,51.3898,51.4265,143800.0
2014-01-09 15:50:00,69.95,69.98,69.86,69.92,335200.0,51.4265,51.4486,51.3604,51.4045,335200.0
2014-01-10 09:30:00,69.81,70.0,69.53,69.72,216500.0,51.3236,51.4633,51.1178,51.2574,216500.0
2014-01-10 09:40:00,69.76,69.9,69.52,69.54,77500.0,51.2868,51.3898,51.1104,51.1251,77500.0
2014-01-10 09:50:00,69.53,69.67,69.41,69.42,98900.0,51.1178,51.2207,51.0295,51.0369,98900.0
2014-01-10 10:00:00,69.42,69.45,69.0,69.08,220300.0,51.0369,51.0589,50.7281,50.7869,220300.0
2014-01-10 10:10:00,69.08,69.2,69.03,69.19,104500.0,50.7869,50.8751,50.7502,50.8678,104500.0
2014-01-10 10:20:00,69.18,69.19,69.02,69.05,119400.0,50.8604,50.8678,50.7428,50.7649,119400.0
2014-01-10 10:30:00,69.06,69.09,69.01,69.02,108100.0,50.7722,50.7943,50.7355,50.7428,108100.0
2014-01-10 10:40:00,69.01,69.05,68.85,69.05,218000.0,50.7355,50.7649,50.6178,50.7649,218000.0
2014-01-10 10:50:00,69.04,69.1,68.98,68.99,145700.0,50.7575,50.8016,50.7134,50.7208,145700.0
2014-01-10 11:00:00,69.0,69.03,68.94,69.01,156000.0,50.7281,50.7502,50.684,50.7355,156000.0
2014-01-10 11:10:00,69.01,69.06,68.97,68.98,140100.0,50.7355,50.7722,50.706,50.7134,140100.0
2014-01-10 11:20:00,68.99,69.0,68.86,68.94,239900.0,50.7208,50.7281,50.6252,50.684,239900.0
2014-01-10 11:30:00,68.92,68.97,68.83,68.95,104600.0,50.6693,50.706,50.6031,50.6913,104600.0
2014-01-10 11:40:00,68.96,69.0,68.9,68.99,86500.0,50.6987,50.7281,50.6546,50.7208,86500.0
2014-01-10 11:50:00,68.99,69.02,68.93,69.0,96000.0,50.7208,50.7428,50.6766,50.7281,96000.0
2014-01-10 12:00:00,69.0,69.02,68.95,69.01,57200.0,50.7281,50.7428,50.6913,50.7355,57200.0
2014-01-10 12:10:00,69.01,69.02,68.97,69.0,96400.0,50.7355,50.7428,50.706,50.7281,96400.0
2014-01-10 12:20:00,68.99,69.12,68.95,68.99,176700.0,50.7208,50.8163,50.6913,50.7208,176700.0
2014-01-10 12:30:00,69.0,69.0,68.91,68.92,96000.0,50.7281,50.7281,50.6619,50.6693,96000.0
2014-01-10 12:40:00,68.92,69.02,68.92,69.02,117600.0,50.6693,50.7428,50.6693,50.7428,117600.0
2014-01-10 12:50:00,69.02,69.02,68.93,69.0,48500.0,50.7428,50.7428,50.6766,50.7281,48500.0
2014-01-10 13:00:00,69.0,69.03,68.97,69.03,84600.0,50.7281,50.7502,50.706,50.7502,84600.0
2014-01-10 13:10:00,69.03,69.04,68.98,69.01,176500.0,50.7502,50.7575,50.7134,50.7355,176500.0
2014-01-10 13:20:00,69.02,69.05,69.01,69.05,89800.0,50.7428,50.7649,50.7355,50.7649,89800.0
2014-01-10 13:30:00,69.05,69.22,69.04,69.22,118800.0,50.7649,50.8898,50.7575,50.8898,118800.0
2014-01-10 13:40:00,69.23,69.29,69.09,69.15,100300.0,50.8972,50.9413,50.7943,50.8384,100300.0
2014-01-10 13:50:00,69.15,69.2,69.1,69.2,453900.0,50.8384,50.8751,50.8016,50.8751,453900.0
2014-01-10 14:00:00,69.2,69.41,69.19,69.41,715200.0,50.8751,51.0295,50.8678,51.0295,715200.0
2014-01-10 14:10:00,69.41,69.54,69.31,69.35,231200.0,51.0295,51.1251,50.956,50.9854,231200.0
2014-01-10 14:20:00,69.34,69.36,69.31,69.34,83200.0,50.9781,50.9928,50.956,50.9781,83200.0
2014-01-10 14:30:00,69.34,69.4,69.34,69.37,119900.0,50.9781,51.0222,50.9781,51.0001,119900.0
2014-01-10 14:40:00,69.37,69.39,69.32,69.33,99700.0,51.0001,51.0148,50.9634,50.9707,99700.0
2014-01-10 14:50:00,69.34,69.36,69.3,69.33,87100.0,50.9781,50.9928,50.9487,50.9707,87100.0
2014-01-10 15:00:00,69.33,69.44,69.32,69.4,142000.0,50.9707,51.0516,50.9634,51.0222,142000.0
2014-01-10 15:10:00,69.4,69.51,69.39,69.45,126500.0,51.0222,51.1031,51.0148,51.0589,126500.0
2014-01-10 15:20:00,69.45,69.45,69.42,69.45,114700.0,51.0589,51.0589,51.0369,51.0589,114700.0
2014-01-10 15:30:00,69.45,69.54,69.44,69.5,116200.0,51.0589,51.1251,51.0516,51.0957,116200.0
2014-01-10 15:40:00,69.5,69.5,69.38,69.39,223900.0,51.0957,51.0957,51.0075,51.0148,223900.0
2014-01-10 15:50:00,69.4,69.5,69.39,69.5,389700.0,51.0222,51.0957,51.0148,51.0957,389700.0
2014-01-13 09:30:00,69.33,69.68,69.14,69.6,164800.0,50.9707,51.228,50.831,51.1692,164800.0
2014-01-13 09:40:00,69.62,69.63,69.38,69.4,62600.0,51.1839,51.1913,51.0075,51.0222,62600.0
2014-01-13 09:50:00,69.4,69.45,69.32,69.36,49100.0,51.0222,51.0589,50.9634,50.9928,49100.0
2014-01-13 10:00:00,69.35,69.46,69.33,69.4,70200.0,50.9854,51.0663,50.9707,51.0222,70200.0
2014-01-13 10:10:00,69.4,69.43,69.33,69.34,49100.0,51.0222,51.0442,50.9707,50.9781,49100.0
2014-01-13 10:20:00,69.34,69.41,69.26,69.38,76700.0,50.9781,51.0295,50.9193,51.0075,76700.0
2014-01-13 10:30:00,69.36,69.45,69.33,69.38,83500.0,50.9928,51.0589,50.9707,51.0075,83500.0
2014-01-13 10:40:00,69.38,69.38,69.29,69.31,70200.0,51.0075,51.0075,50.9413,50.956,70200.0
2014-01-13 10:50:00,69.32,69.41,69.31,69.4,53600.0,50.9634,51.0295,50.956,51.0222,53600.0
2014-01-13 11:00:00,69.4,69.4,69.25,69.26,66500.0,51.0222,51.0222,50.9119,50.9193,66500.0
2014-01-13 11:10:00,69.26,69.31,69.22,69.25,64000.0,50.9193,50.956,50.8898,50.9119,64000.0
2014-01-13 11:20:00,69.25,69.25,69.16,69.2,66800.0,50.9119,50.9119,50.8457,50.8751,66800.0
2014-01-13 11:30:00,69.2,69.24,69.17,69.23,72600.0,50.8751,50.9046,50.8531,50.8972,72600.0
2014-01-13 11:40:00,69.23,69.29,69.22,69.26,71700.0,50.8972,50.9413,50.8898,50.9193,71700.0
2014-01-13 11:50:00,69.26,69.26,69.17,69.19,38700.0,50.9193,50.9193,50.8531,50.8678,38700.0
2014-01-13 12:00:00,69.19,69.19,69.11,69.17,39900.0,50.8678,50.8678,50.809,50.8531,39900.0
2014-01-13 12:10:00,69.17,69.18,69.07,69.11,35400.0,50.8531,50.8604,50.7796,50.809,35400.0
2014-01-13 12:20:00,69.13,69.15,68.95,68.99,52700.0,50.8237,50.8384,50.6913,50.7208,52700.0
2014-01-13 12:30:00,68.98,68.99,68.9,68.96,47000.0,50.7134,50.7208,50.6546,50.6987,47000.0
2014-01-13 12:40:00,68.96,69.02,68.93,68.94,56100.0,50.6987,50.7428,50.6766,50.684,56100.0
2014-01-13 12:50:00,68.95,69.0,68.93,68.93,66300.0,50.6913,50.7281,50.6766,50.6766,66300.0
2014-01-13 13:00:00,68.92,69.0,68.85,68.95,53600.0,50.6693,50.7281,50.6178,50.6913,53600.0
2014-01-13 13:10:00,68.95,69.0,68.75,68.81,78000.0,50.6913,50.7281,50.5443,50.5884,78000.0
2014-01-13 13:20:00,68.8,68.85,68.73,68.82,87800.0,50.5811,50.6178,50.5296,50.5958,87800.0
2014-01-13 13:30:00,68.82,68.84,68.74,68.77,54200.0,50.5958,50.6105,50.537,50.559,54200.0
2014-01-13 13:40:00,68.77,68.81,68.63,68.74,78700.0,50.559,50.5884,50.4561,50.537,78700.0
2014-01-13 13:50:00,68.74,68.79,68.71,68.79,49700.0,50.537,50.5737,50.5149,50.5737,49700.0
2014-01-13 14:00:00,68.79,68.87,68.75,68.86,86200.0,50.5737,50.6325,50.5443,50.6252,86200.0
2014-01-13 14:10:00,68.86,68.89,68.77,68.81,63800.0,50.6252,50.6472,50.559,50.5884,63800.0
2014-01-13 14:20:00,68.81,68.86,68.71,68.79,52900.0,50.5884,50.6252,50.5149,50.5737,52900.0
2014-01-13 14:30:00,68.78,68.87,68.77,68.81,65900.0,50.5664,50.6325,50.559,50.5884,65900.0
2014-01-13 14:40:00,68.81,68.84,68.75,68.78,55000.0,50.5884,50.6105,50.5443,50.5664,55000.0
2014-01-13 14:50:00,68.77,68.8,68.68,68.71,63700.0,50.559,50.5811,50.4928,50.5149,63700.0
2014-01-13 15:00:00,68.71,68.71,68.57,68.63,113300.0,50.5149,50.5149,50.412,50.4561,113300.0
2014-01-13 15:10:00,68.62,68.68,68.59,68.61,98800.0,50.4487,50.4928,50.4267,50.4414,98800.0
2014-01-13 15:20:00,68.61,68.64,68.55,68.61,88700.0,50.4414,50.4634,50.3973,50.4414,88700.0
2014-01-13 15:30:00,68.61,68.63,68.48,68.54,120700.0,50.4414,50.4561,50.3458,50.3899,120700.0
2014-01-13 15:40:00,68.55,68.59,68.43,68.52,184300.0,50.3973,50.4267,50.309,50.3752,184300.0
2014-01-13 15:50:00,68.52,68.6,68.51,68.54,271600.0,50.3752,50.434,50.3679,50.3899,271600.0
2014-01-14 09:30:00,68.62,68.84,68.31,68.4,131700.0,50.4487,50.6105,50.2208,50.287,131700.0
2014-01-14 09:40:00,68.38,68.58,68.32,68.47,66500.0,50.2723,50.4193,50.2282,50.3385,66500.0
2014-01-14 09:50:00,68.47,68.54,68.25,68.29,177100.0,50.3385,50.3899,50.1767,50.2061,177100.0
2014-01-14 10:00:00,68.3,68.42,68.3,68.36,118700.0,50.2135,50.3017,50.2135,50.2576,118700.0
2014-01-14 10:10:00,68.36,68.4,68.3,68.37,95800.0,50.2576,50.287,50.2135,50.2649,95800.0
2014-01-14 10:20:00,68.38,68.4,68.31,68.35,49500.0,50.2723,50.287,50.2208,50.2502,49500.0
2014-01-14 10:30:00,68.35,68.4,68.34,68.36,61500.0,50.2502,50.287,50.2429,50.2576,61500.0
2014-01-14 10:40:00,68.37,68.42,68.34,68.35,105000.0,50.2649,50.3017,50.2429,50.2502,105000.0
2014-01-14 10:50:00,68.35,68.42,68.28,68.4,94700.0,50.2502,50.3017,50.1988,50.287,94700.0
2014-01-14 11:00:00,68.4,68.46,68.38,68.39,199800.0,50.287,50.3311,50.2723,50.2796,199800.0
2014-01-14 11:10:00,68.4,68.5,68.39,68.5,172300.0,50.287,50.3605,50.2796,50.3605,172300.0
2014-01-14 11:20:00,68.5,68.52,68.41,68.45,140100.0,50.3605,50.3752,50.2943,50.3238,140100.0
2014-01-14 11:30:00,68.45,68.45,68.36,68.4,89400.0,50.3238,50.3238,50.2576,50.287,89400.0
2014-01-14 11:40:00,68.4,68.42,68.36,68.41,81200.0,50.287,50.3017,50.2576,50.2943,81200.0
2014-01-14 11:50:00,68.41,68.47,68.4,68.44,127700.0,50.2943,50.3385,50.287,50.3164,127700.0
2014-01-14 12:00:00,68.44,68.48,68.4,68.42,144100.0,50.3164,50.3458,50.287,50.3017,144100.0
2014-01-14 12:10:00,68.42,68.45,68.36,68.41,108800.0,50.3017,50.3238,50.2576,50.2943,108800.0
2014-01-14 12:20:00,68.4,68.5,68.4,68.48,885200.0,50.287,50.3605,50.287,50.3458,885200.0
2014-01-14 12:30:00,68.48,68.49,68.4,68.45,108200.0,50.3458,50.3532,50.287,50.3238,108200.0
2014-01-14 12:40:00,68.45,68.49,68.44,68.45,50700.0,50.3238,50.3532,50.3164,50.3238,50700.0
2014-01-14 12:50:00,68.46,68.49,68.44,68.46,59000.0,50.3311,50.3532,50.3164,50.3311,59000.0
2014-01-14 13:00:00,68.47,68.48,68.4,68.42,59200.0,50.3385,50.3458,50.287,50.3017,59200.0
2014-01-14 13:10:00,68.42,68.46,68.4,68.43,75500.0,50.3017,50.3311,50.287,50.309,75500.0
2014-01-14 13:20:00,68.43,68.45,68.38,68.44,44400.0,50.309,50.3238,50.2723,50.3164,44400.0
2014-01-14 13:30:00,68.44,68.46,68.41,68.44,75500.0,50.3164,50.3311,50.2943,50.3164,75500.0
2014-01-14 13:40:00,68.45,68.46,68.23,68.26,119600.0,50.3238,50.3311,50.162,50.1841,119600.0
2014-01-14 13:50:00,68.27,68.28,68.14,68.16,136100.0,50.1914,50.1988,50.0958,50.1105,136100.0
2014-01-14 14:00:00,68.16,68.3,68.16,68.28,114700.0,50.1105,50.2135,50.1105,50.1988,114700.0
2014-01-14 14:10:00,68.28,68.33,68.25,68.27,69800.0,50.1988,50.2355,50.1767,50.1914,69800.0
2014-01-14 14:20:00,68.27,68.39,68.26,68.39,81200.0,50.1914,50.2796,50.1841,50.2796,81200.0
2014-01-14 14:30:00,68.39,68.4,68.31,68.32,81800.0,50.2796,50.287,50.2208,50.2282,81800.0
2014-01-14 14:40:00,68.33,68.37,68.3,68.37,61200.0,50.2355,50.2649,50.2135,50.2649,61200.0
2014-01-14 14:50:00,68.37,68.43,68.34,68.38,99100.0,50.2649,50.309,50.2429,50.2723,99100.0
2014-01-14 15:00:00,68.39,68.42,68.35,68.41,122200.0,50.2796,50.3017,50.2502,50.2943,122200.0
2014-01-14 15:10:00,68.41,68.45,68.38,68.45,98100.0,50.2943,50.3238,50.2723,50.3238,98100.0
2014-01-14 15:20:00,68.44,68.48,68.43,68.45,164500.0,50.3164,50.3458,50.309,50.3238,164500.0
2014-01-14 15:30:00,68.45,68.45,68.43,68.44,167300.0,50.3238,50.3238,50.309,50.3164,167300.0
2014-01-14 15:40:00,68.45,68.45,68.34,68.36,189000.0,50.3238,50.3238,50.2429,50.2576,189000.0
2014-01-14 15:50:00,68.36,68.49,68.35,68.48,245500.0,50.2576,50.3532,50.2502,50.3458,245500.0
2014-01-15 09:30:00,68.96,69.0,68.25,68.29,292700.0,50.6987,50.7281,50.1767,50.2061,292700.0
2014-01-15 09:40:00,68.3,68.34,67.88,67.95,350600.0,50.2135,50.2429,49.9047,49.9562,350600.0
2014-01-15 09:50:00,67.95,68.21,67.94,68.13,197400.0,49.9562,50.1473,49.9488,50.0885,197400.0
2014-01-15 10:00:00,68.13,68.4,68.13,68.34,201400.0,50.0885,50.287,50.0885,50.2429,201400.0
2014-01-15 10:10:00,68.34,68.36,68.25,68.36,230900.0,50.2429,50.2576,50.1767,50.2576,230900.0
2014-01-15 10:20:00,68.36,68.42,68.31,68.39,133900.0,50.2576,50.3017,50.2208,50.2796,133900.0
2014-01-15 10:30:00,68.39,68.46,68.3,68.3,109200.0,50.2796,50.3311,50.2135,50.2135,109200.0
2014-01-15 10:40:00,68.3,68.34,68.21,68.3,112800.0,50.2135,50.2429,50.1473,50.2135,112800.0
2014-01-15 10:50:00,68.3,68.36,68.22,68.32,126400.0,50.2135,50.2576,50.1547,50.2282,126400.0
2014-01-15 11:00:00,68.31,68.4,68.28,68.37,127200.0,50.2208,50.287,50.1988,50.2649,127200.0
2014-01-15 11:10:00,68.38,68.45,68.34,68.39,114200.0,50.2723,50.3238,50.2429,50.2796,114200.0
2014-01-15 11:20:00,68.39,68.41,68.14,68.2,148700.0,50.2796,50.2943,50.0958,50.14,148700.0
2014-01-15 11:30:00,68.2,68.24,68.14,68.2,88900.0,50.14,50.1694,50.0958,50.14,88900.0
2014-01-15 11:40:00,68.21,68.23,68.16,68.2,96000.0,50.1473,50.162,50.1105,50.14,96000.0
2014-01-15 11:50:00,68.2,68.21,68.1,68.15,77600.0,50.14,50.1473,50.0664,50.1032,77600.0
2014-01-15 12:00:00,68.16,68.19,68.11,68.14,75900.0,50.1105,50.1326,50.0738,50.0958,75900.0
2014-01-15 12:10:00,68.15,68.18,68.06,68.14,92000.0,50.1032,50.1252,50.037,50.0958,92000.0
2014-01-15 12:20:00,68.14,68.21,68.11,68.17,56500.0,50.0958,50.1473,50.0738,50.1179,56500.0
2014-01-15 12:30:00,68.18,68.23,68.13,68.14,64300.0,50.1252,50.162,50.0885,50.0958,64300.0
2014-01-15 12:40:00,68.14,68.2,68.07,68.2,66900.0,50.0958,50.14,50.0444,50.14,66900.0
2014-01-15 12:50:00,68.19,68.26,68.17,68.26,44100.0,50.1326,50.1841,50.1179,50.1841,44100.0
2014-01-15 13:00:00,68.25,68.31,68.21,68.25,60600.0,50.1767,50.2208,50.1473,50.1767,60600.0
2014-01-15 13:10:00,68.25,68.32,68.23,68.3,66000.0,50.1767,50.2282,50.162,50.2135,66000.0
2014-01-15 13:20:00,68.29,68.32,68.23,68.3,81400.0,50.2061,50.2282,50.162,50.2135,81400.0
2014-01-15 13:30:00,68.3,68.3,68.21,68.21,82400.0,50.2135,50.2135,50.1473,50.1473,82400.0
2014-01-15 13:40:00,68.22,68.25,68.15,68.19,125700.0,50.1547,50.1767,50.1032,50.1326,125700.0
2014-01-15 13:50:00,68.19,68.21,68.15,68.19,51600.0,50.1326,50.1473,50.1032,50.1326,51600.0
2014-01-15 14:00:00,68.19,68.23,68.14,68.23,81000.0,50.1326,50.162,50.0958,50.162,81000.0
2014-01-15 14:10:00,68.23,68.29,68.18,68.28,57600.0,50.162,50.2061,50.1252,50.1988,57600.0
2014-01-15 14:20:00,68.29,68.31,68.26,68.29,66800.0,50.2061,50.2208,50.1841,50.2061,66800.0
2014-01-15 14:30:00,68.29,68.3,68.22,68.25,68800.0,50.2061,50.2135,50.1547,50.1767,68800.0
2014-01-15 14:40:00,68.24,68.27,68.2,68.21,98500.0,50.1694,50.1914,50.14,50.1473,98500.0
2014-01-15 14:50:00,68.22,68.26,68.06,68.21,117500.0,50.1547,50.1841,50.037,50.1473,117500.0
2014-01-15 15:00:00,68.22,68.28,68.22,68.23,102100.0,50.1547,50.1988,50.1547,50.162,102100.0
2014-01-15 15:10:00,68.23,68.25,68.15,68.15,350600.0,50.162,50.1767,50.1032,50.1032,350600.0
2014-01-15 15:20:00,68.15,68.22,68.12,68.21,110400.0,50.1032,50.1547,50.0811,50.1473,110400.0
2014-01-15 15:30:00,68.21,68.31,68.15,68.31,142700.0,50.1473,50.2208,50.1032,50.2208,142700.0
2014-01-15 15:40:00,68.32,68.41,68.28,68.33,272200.0,50.2282,50.2943,50.1988,50.2355,272200.0
2014-01-15 15:50:00,68.32,68.37,68.27,68.29,340400.0,50.2282,50.2649,50.1914,50.2061,340400.0
2014-01-16 09:30:00,68.19,68.28,67.98,68.04,174700.0,50.1326,50.1988,49.9782,50.0223,174700.0
2014-01-16 09:40:00,68.02,68.02,67.76,67.96,155700.0,50.0076,50.0076,49.8165,49.9635,155700.0
2014-01-16 09:50:00,67.97,68.04,67.92,67.93,85400.0,49.9709,50.0223,49.9341,49.9415,85400.0
2014-01-16 10:00:00,67.93,68.07,67.92,67.98,216200.0,49.9415,50.0444,49.9341,49.9782,216200.0
2014-01-16 10:10:00,67.97,68.0,67.91,68.0,160600.0,49.9709,49.9929,49.9267,49.9929,160600.0
2014-01-16 10:20:00,67.99,68.06,67.99,68.03,151600.0,49.9856,50.037,49.9856,50.015,151600.0
2014-01-16 10:30:00,68.03,68.08,67.98,68.02,106600.0,50.015,50.0517,49.9782,50.0076,106600.0
2014-01-16 10:40:00,68.02,68.02,67.9,67.92,169500.0,50.0076,50.0076,49.9194,49.9341,169500.0
2014-01-16 10:50:00,67.93,67.93,67.83,67.93,82400.0,49.9415,49.9415,49.8679,49.9415,82400.0
2014-01-16 11:00:00,67.92,68.0,67.83,67.93,84500.0,49.9341,49.9929,49.8679,49.9415,84500.0
2014-01-16 11:10:00,67.9,67.98,67.83,67.87,108700.0,49.9194,49.9782,49.8679,49.8973,108700.0
2014-01-16 11:20:00,67.86,67.87,67.8,67.84,175800.0,49.89,49.8973,49.8459,49.8753,175800.0
2014-01-16 11:30:00,67.85,67.92,67.84,67.92,154100.0,49.8826,49.9341,49.8753,49.9341,154100.0
2014-01-16 11:40:00,67.92,67.97,67.89,67.91,207400.0,49.9341,49.9709,49.912,49.9267,207400.0
2014-01-16 11:50:00,67.91,67.96,67.89,67.95,184600.0,49.9267,49.9635,49.912,49.9562,184600.0
2014-01-16 12:00:00,67.95,68.06,67.94,68.05,242600.0,49.9562,50.037,49.9488,50.0297,242600.0
2014-01-16 12:10:00,68.05,68.07,67.94,67.97,64600.0,50.0297,50.0444,49.9488,49.9709,64600.0
2014-01-16 12:20:00,67.97,68.01,67.95,67.99,63300.0,49.9709,50.0003,49.9562,49.9856,63300.0
2014-01-16 12:30:00,68.0,68.05,67.98,68.0,86300.0,49.9929,50.0297,49.9782,49.9929,86300.0
2014-01-16 12:40:00,68.0,68.07,67.98,68.0,78700.0,49.9929,50.0444,49.9782,49.9929,78700.0
2014-01-16 12:50:00,68.0,68.04,67.98,67.99,122800.0,49.9929,50.0223,49.9782,49.9856,122800.0
2014-01-16 13:00:00,68.0,68.0,67.95,68.0,112100.0,49.9929,49.9929,49.9562,49.9929,112100.0
2014-01-16 13:10:00,68.0,68.0,67.94,67.99,126800.0,49.9929,49.9929,49.9488,49.9856,126800.0
2014-01-16 13:20:00,67.98,68.01,67.94,67.99,109600.0,49.9782,50.0003,49.9488,49.9856,109600.0
2014-01-16 13:30:00,67.99,68.0,67.96,67.98,30600.0,49.9856,49.9929,49.9635,49.9782,30600.0
2014-01-16 13:40:00,67.99,68.02,67.95,67.99,77200.0,49.9856,50.0076,49.9562,49.9856,77200.0
2014-01-16 13:50:00,67.99,68.08,67.98,67.99,109200.0,49.9856,50.0517,49.9782,49.9856,109200.0
2014-01-16 14:00:00,67.99,68.05,67.99,68.01,137500.0,49.9856,50.0297,49.9856,50.0003,137500.0
2014-01-16 14:10:00,68.01,68.03,67.95,67.98,106800.0,50.0003,50.015,49.9562,49.9782,106800.0
2014-01-16 14:20:00,67.98,68.0,67.9,68.0,115000.0,49.9782,49.9929,49.9194,49.9929,115000.0
2014-01-16 14:30:00,68.0,68.0,67.94,67.98,62900.0,49.9929,49.9929,49.9488,49.9782,62900.0
2014-01-16 14:40:00,67.99,68.0,67.92,68.0,142300.0,49.9856,49.9929,49.9341,49.9929,142300.0
2014-01-16 14:50:00,67.99,68.0,67.95,67.96,82900.0,49.9856,49.9929,49.9562,49.9635,82900.0
2014-01-16 15:00:00,67.94,67.99,67.94,67.97,84900.0,49.9488,49.9856,49.9488,49.9709,84900.0
2014-01-16 15:10:00,67.98,68.0,67.92,67.95,77200.0,49.9782,49.9929,49.9341,49.9562,77200.0
2014-01-16 15:20:00,67.95,67.98,67.91,67.96,112200.0,49.9562,49.9782,49.9267,49.9635,112200.0
2014-01-16 15:30:00,67.96,68.01,67.94,67.98,159700.0,49.9635,50.0003,49.9488,49.9782,159700.0
2014-01-16 15:40:00,67.98,68.01,67.94,67.98,243600.0,49.9782,50.0003,49.9488,49.9782,243600.0
2014-01-16 15:50:00,67.97,68.14,67.96,68.13,357800.0,49.9709,50.0958,49.9635,50.0885,357800.0
2014-01-17 09:30:00,68.21,68.26,67.96,68.0,817700.0,50.1473,50.1841,49.9635,49.9929,817700.0
2014-01-17 09:40:00,68.02,68.15,67.94,67.96,121100.0,50.0076,50.1032,49.9488,49.9635,121100.0
2014-01-17 09:50:00,67.95,67.99,67.82,67.89,81700.0,49.9562,49.9856,49.8606,49.912,81700.0
2014-01-17 10:00:00,67.9,68.01,67.83,68.0,93400.0,49.9194,50.0003,49.8679,49.9929,93400.0
2014-01-17 10:10:00,68.0,68.09,67.94,67.98,69700.0,49.9929,50.0591,49.9488,49.9782,69700.0
2014-01-17 10:20:00,68.0,68.01,67.92,67.96,50500.0,49.9929,50.0003,49.9341,49.9635,50500.0
2014-01-17 10:30:00,67.95,68.16,67.95,68.16,132400.0,49.9562,50.1105,49.9562,50.1105,132400.0
2014-01-17 10:40:00,68.15,68.16,68.05,68.1,170700.0,50.1032,50.1105,50.0297,50.0664,170700.0
2014-01-17 10:50:00,68.1,68.14,68.03,68.05,98700.0,50.0664,50.0958,50.015,50.0297,98700.0
2014-01-17 11:00:00,68.04,68.1,68.03,68.06,109500.0,50.0223,50.0664,50.015,50.037,109500.0
2014-01-17 11:10:00,68.07,68.08,67.98,68.03,129000.0,50.0444,50.0517,49.9782,50.015,129000.0
2014-01-17 11:20:00,68.03,68.06,67.98,68.0,73100.0,50.015,50.037,49.9782,49.9929,73100.0
2014-01-17 11:30:00,68.01,68.1,68.0,68.02,87400.0,50.0003,50.0664,49.9929,50.0076,87400.0
2014-01-17 11:40:00,68.02,68.08,67.97,68.03,77600.0,50.0076,50.0517,49.9709,50.015,77600.0
2014-01-17 11:50:00,68.03,68.04,68.0,68.02,51300.0,50.015,50.0223,49.9929,50.0076,51300.0
2014-01-17 12:00:00,68.02,68.06,68.01,68.06,30100.0,50.0076,50.037,50.0003,50.037,30100.0
2014-01-17 12:10:00,68.07,68.08,67.99,68.01,54000.0,50.0444,50.0517,49.9856,50.0003,54000.0
2014-01-17 12:20:00,68.02,68.05,67.98,67.98,81600.0,50.0076,50.0297,49.9782,49.9782,81600.0
2014-01-17 12:30:00,67.98,68.06,67.98,68.03,48200.0,49.9782,50.037,49.9782,50.015,48200.0
2014-01-17 12:40:00,68.02,68.06,67.98,67.99,47400.0,50.0076,50.037,49.9782,49.9856,47400.0
2014-01-17 12:50:00,67.99,68.04,67.95,67.98,42500.0,49.9856,50.0223,49.9562,49.9782,42500.0
2014-01-17 13:00:00,67.99,68.03,67.97,67.98,46000.0,49.9856,50.015,49.9709,49.9782,46000.0
2014-01-17 13:10:00,67.97,67.97,67.89,67.91,46200.0,49.9709,49.9709,49.912,49.9267,46200.0
2014-01-17 13:20:00,67.91,67.93,67.87,67.9,41500.0,49.9267,49.9415,49.8973,49.9194,41500.0
2014-01-17 13:30:00,67.91,67.95,67.88,67.92,33800.0,49.9267,49.9562,49.9047,49.9341,33800.0
2014-01-17 13:40:00,67.92,67.99,67.91,67.97,56200.0,49.9341,49.9856,49.9267,49.9709,56200.0
2014-01-17 13:50:00,67.96,68.02,67.95,67.96,61800.0,49.9635,50.0076,49.9562,49.9635,61800.0
2014-01-17 14:00:00,67.96,68.02,67.93,68.02,57600.0,49.9635,50.0076,49.9415,50.0076,57600.0
2014-01-17 14:10:00,68.02,68.04,67.97,68.0,36200.0,50.0076,50.0223,49.9709,49.9929,36200.0
2014-01-17 14:20:00,68.0,68.04,67.98,68.03,52800.0,49.9929,50.0223,49.9782,50.015,52800.0
2014-01-17 14:30:00,68.03,68.04,67.95,67.98,51100.0,50.015,50.0223,49.9562,49.9782,51100.0
2014-01-17 14:40:00,67.98,68.01,67.94,67.98,39200.0,49.9782,50.0003,49.9488,49.9782,39200.0
2014-01-17 14:50:00,67.98,68.03,67.97,68.01,67900.0,49.9782,50.015,49.9709,50.0003,67900.0
2014-01-17 15:00:00,68.01,68.06,67.94,67.94,99700.0,50.0003,50.037,49.9488,49.9488,99700.0
2014-01-17 15:10:00,67.94,67.98,67.91,67.95,56600.0,49.9488,49.9782,49.9267,49.9562,56600.0
2014-01-17 15:20:00,67.94,68.0,67.91,67.97,93100.0,49.9488,49.9929,49.9267,49.9709,93100.0
2014-01-17 15:30:00,67.97,67.98,67.87,67.93,107900.0,49.9709,49.9782,49.8973,49.9415,107900.0
2014-01-17 15:40:00,67.92,68.0,67.88,67.99,144500.0,49.9341,49.9929,49.9047,49.9856,144500.0
2014-01-17 15:50:00,67.99,68.02,67.9,67.97,261100.0,49.9856,50.0076,49.9194,49.9709,261100.0
2014-01-21 09:30:00,68.61,68.62,68.17,68.25,320300.0,50.6444,50.6518,50.3196,50.3787,320300.0
2014-01-21 09:40:00,68.24,68.38,68.16,68.32,98700.0,50.3713,50.4746,50.3122,50.4304,98700.0
2014-01-21 09:50:00,68.3,68.39,68.28,68.36,161800.0,50.4156,50.482,50.4008,50.4599,161800.0
2014-01-21 10:00:00,68.35,68.42,68.3,68.39,214600.0,50.4525,50.5042,50.4156,50.482,214600.0
2014-01-21 10:10:00,68.39,68.4,68.17,68.29,188900.0,50.482,50.4894,50.3196,50.4082,188900.0
2014-01-21 10:20:00,68.29,68.38,68.27,68.36,227000.0,50.4082,50.4746,50.3934,50.4599,227000.0
2014-01-21 10:30:00,68.36,68.36,68.17,68.28,171500.0,50.4599,50.4599,50.3196,50.4008,171500.0
2014-01-21 10:40:00,68.28,68.35,68.22,68.28,120900.0,50.4008,50.4525,50.3565,50.4008,120900.0
2014-01-21 10:50:00,68.28,68.41,68.26,68.38,201800.0,50.4008,50.4968,50.3861,50.4746,201800.0
2014-01-21 11:00:00,68.37,68.41,68.16,68.17,157700.0,50.4673,50.4968,50.3122,50.3196,157700.0
2014-01-21 11:10:00,68.16,68.16,68.06,68.11,138500.0,50.3122,50.3122,50.2384,50.2753,138500.0
2014-01-21 11:20:00,68.12,68.18,68.09,68.15,78600.0,50.2827,50.327,50.2606,50.3049,78600.0
2014-01-21 11:30:00,68.16,68.25,68.15,68.2,125800.0,50.3122,50.3787,50.3049,50.3418,125800.0
2014-01-21 11:40:00,68.19,68.22,68.11,68.15,78600.0,50.3344,50.3565,50.2753,50.3049,78600.0
2014-01-21 11:50:00,68.16,68.28,68.12,68.26,99300.0,50.3122,50.4008,50.2827,50.3861,99300.0
2014-01-21 12:00:00,68.26,68.29,68.15,68.16,106000.0,50.3861,50.4082,50.3049,50.3122,106000.0
2014-01-21 12:10:00,68.16,68.23,68.12,68.22,50800.0,50.3122,50.3639,50.2827,50.3565,50800.0
2014-01-21 12:20:00,68.22,68.41,68.22,68.31,139300.0,50.3565,50.4968,50.3565,50.423,139300.0
2014-01-21 12:30:00,68.32,68.33,68.21,68.23,65000.0,50.4304,50.4377,50.3492,50.3639,65000.0
2014-01-21 12:40:00,68.24,68.29,68.2,68.24,60200.0,50.3713,50.4082,50.3418,50.3713,60200.0
2014-01-21 12:50:00,68.23,68.28,68.18,68.27,48000.0,50.3639,50.4008,50.327,50.3934,48000.0
2014-01-21 13:00:00,68.27,68.31,68.24,68.27,73900.0,50.3934,50.423,50.3713,50.3934,73900.0
2014-01-21 13:10:00,68.27,68.32,68.27,68.3,73100.0,50.3934,50.4304,50.3934,50.4156,73100.0
2014-01-21 13:20:00,68.31,68.32,68.26,68.27,90800.0,50.423,50.4304,50.3861,50.3934,90800.0
2014-01-21 13:30:00,68.28,68.36,68.28,68.3,82700.0,50.4008,50.4599,50.4008,50.4156,82700.0
2014-01-21 13:40:00,68.31,68.35,68.29,68.3,108200.0,50.423,50.4525,50.4082,50.4156,108200.0
2014-01-21 13:50:00,68.3,68.32,68.25,68.25,160000.0,50.4156,50.4304,50.3787,50.3787,160000.0
2014-01-21 14:00:00,68.26,68.31,68.26,68.29,63400.0,50.3861,50.423,50.3861,50.4082,63400.0
2014-01-21 14:10:00,68.29,68.31,68.25,68.3,105300.0,50.4082,50.423,50.3787,50.4156,105300.0
2014-01-21 14:20:00,68.29,68.32,68.27,68.28,193400.0,50.4082,50.4304,50.3934,50.4008,193400.0
2014-01-21 14:30:00,68.28,68.39,68.28,68.36,130100.0,50.4008,50.482,50.4008,50.4599,130100.0
2014-01-21 14:40:00,68.36,68.4,68.35,68.39,176400.0,50.4599,50.4894,50.4525,50.482,176400.0
2014-01-21 14:50:00,68.39,68.43,68.34,68.39,204600.0,50.482,50.5115,50.4451,50.482,204600.0
2014-01-21 15:00:00,68.39,68.4,68.32,68.34,247200.0,50.482,50.4894,50.4304,50.4451,247200.0
2014-01-21 15:10:00,68.34,68.34,68.22,68.24,122600.0,50.4451,50.4451,50.3565,50.3713,122600.0
2014-01-21 15:20:00,68.24,68.32,68.22,68.26,215900.0,50.3713,50.4304,50.3565,50.3861,215900.0
2014-01-21 15:30:00,68.26,68.27,68.23,68.26,166500.0,50.3861,50.3934,50.3639,50.3861,166500.0
2014-01-21 15:40:00,68.26,68.35,68.23,68.3,207600.0,50.3861,50.4525,50.3639,50.4156,207600.0
2014-01-21 15:50:00,68.3,68.32,68.24,68.32,433800.0,50.4156,50.4304,50.3713,50.4304,433800.0
2014-01-22 09:30:00,68.67,69.66,68.6,69.34,581800.0,50.6887,51.4195,50.637,51.1833,581800.0
2014-01-22 09:40:00,69.34,69.41,69.07,69.07,227900.0,51.1833,51.2349,50.984,50.984,227900.0
2014-01-22 09:50:00,69.07,69.11,68.9,69.02,211500.0,50.984,51.0135,50.8585,50.9471,211500.0
2014-01-22 10:00:00,69.03,69.15,68.95,68.95,218100.0,50.9544,51.043,50.8954,50.8954,218100.0
2014-01-22 10:10:00,68.95,68.98,68.86,68.97,208600.0,50.8954,50.9175,50.829,50.9101,208600.0
2014-01-22 10:20:00,68.97,69.02,68.84,68.92,185400.0,50.9101,50.9471,50.8142,50.8732,185400.0
2014-01-22 10:30:00,68.93,69.31,68.93,69.1,291700.0,50.8806,51.1611,50.8806,51.0061,291700.0
2014-01-22 10:40:00,69.1,69.27,69.07,69.15,108500.0,51.0061,51.1316,50.984,51.043,108500.0
2014-01-22 10:50:00,69.15,69.17,68.95,69.07,91000.0,51.043,51.0578,50.8954,50.984,91000.0
2014-01-22 11:00:00,69.06,69.13,69.01,69.06,116400.0,50.9766,51.0283,50.9397,50.9766,116400.0
2014-01-22 11:10:00,69.06,69.14,69.03,69.06,78100.0,50.9766,51.0356,50.9544,50.9766,78100.0
2014-01-22 11:20:00,69.06,69.06,68.97,69.02,116600.0,50.9766,50.9766,50.9101,50.9471,116600.0
2014-01-22 11:30:00,69.02,69.07,69.01,69.02,113300.0,50.9471,50.984,50.9397,50.9471,113300.0
2014-01-22 11:40:00,69.02,69.05,68.92,68.96,79000.0,50.9471,50.9692,50.8732,50.9028,79000.0
2014-01-22 11:50:00,68.95,69.03,68.95,69.0,55700.0,50.8954,50.9544,50.8954,50.9323,55700.0
2014-01-22 12:00:00,69.0,69.02,68.95,69.02,43000.0,50.9323,50.9471,50.8954,50.9471,43000.0
2014-01-22 12:10:00,69.02,69.12,69.01,69.01,107500.0,50.9471,51.0209,50.9397,50.9397,107500.0
2014-01-22 12:20:00,69.01,69.07,68.99,68.99,65200.0,50.9397,50.984,50.9249,50.9249,65200.0
2014-01-22 12:30:00,69.0,69.01,68.96,68.99,53400.0,50.9323,50.9397,50.9028,50.9249,53400.0
2014-01-22 12:40:00,68.98,68.99,68.91,68.92,57600.0,50.9175,50.9249,50.8659,50.8732,57600.0
2014-01-22 12:50:00,68.91,69.03,68.9,69.03,44000.0,50.8659,50.9544,50.8585,50.9544,44000.0
2014-01-22 13:00:00,69.04,69.11,69.03,69.03,149200.0,50.9618,51.0135,50.9544,50.9544,149200.0
2014-01-22 13:10:00,69.03,69.07,68.97,69.04,72500.0,50.9544,50.984,50.9101,50.9618,72500.0
2014-01-22 13:20:00,69.03,69.03,68.94,68.94,46400.0,50.9544,50.9544,50.888,50.888,46400.0
2014-01-22 13:30:00,68.94,69.04,68.93,69.04,110000.0,50.888,50.9618,50.8806,50.9618,110000.0
2014-01-22 13:40:00,69.04,69.11,69.01,69.05,87300.0,50.9618,51.0135,50.9397,50.9692,87300.0
2014-01-22 13:50:00,69.06,69.16,69.05,69.15,97900.0,50.9766,51.0504,50.9692,51.043,97900.0
2014-01-22 14:00:00,69.15,69.19,69.11,69.17,172300.0,51.043,51.0725,51.0135,51.0578,172300.0
2014-01-22 14:10:00,69.16,69.25,69.16,69.23,142300.0,51.0504,51.1168,51.0504,51.1021,142300.0
2014-01-22 14:20:00,69.24,69.31,69.22,69.22,97100.0,51.1095,51.1611,51.0947,51.0947,97100.0
2014-01-22 14:30:00,69.21,69.22,69.12,69.2,92600.0,51.0873,51.0947,51.0209,51.0799,92600.0
2014-01-22 14:40:00,69.21,69.21,69.07,69.09,83000.0,51.0873,51.0873,50.984,50.9987,83000.0
2014-01-22 14:50:00,69.08,69.11,69.08,69.11,64000.0,50.9913,51.0135,50.9913,51.0135,64000.0
2014-01-22 15:00:00,69.11,69.14,69.1,69.11,96600.0,51.0135,51.0356,51.0061,51.0135,96600.0
2014-01-22 15:10:00,69.12,69.16,69.09,69.12,75100.0,51.0209,51.0504,50.9987,51.0209,75100.0
2014-01-22 15:20:00,69.12,69.14,69.09,69.11,83400.0,51.0209,51.0356,50.9987,51.0135,83400.0
2014-01-22 15:30:00,69.1,69.17,69.09,69.14,177200.0,51.0061,51.0578,50.9987,51.0356,177200.0
2014-01-22 15:40:00,69.15,69.2,69.08,69.15,249200.0,51.043,51.0799,50.9913,51.043,249200.0
2014-01-22 15:50:00,69.16,69.27,69.15,69.18,492500.0,51.0504,51.1316,51.043,51.0652,492500.0
2014-01-23 09:30:00,68.71,68.73,68.28,68.54,264800.0,50.7182,50.733,50.4008,50.5927,264800.0
2014-01-23 09:40:00,68.54,68.78,68.5,68.65,90400.0,50.5927,50.7699,50.5632,50.6739,90400.0
2014-01-23 09:50:00,68.63,68.69,68.52,68.54,254900.0,50.6592,50.7035,50.578,50.5927,254900.0
2014-01-23 10:00:00,68.53,68.75,68.53,68.55,166700.0,50.5854,50.7478,50.5854,50.6001,166700.0
2014-01-23 10:10:00,68.55,68.66,68.51,68.57,113200.0,50.6001,50.6813,50.5706,50.6149,113200.0
2014-01-23 10:20:00,68.56,68.6,68.44,68.44,121100.0,50.6075,50.637,50.5189,50.5189,121100.0
2014-01-23 10:30:00,68.43,68.44,68.3,68.3,74600.0,50.5115,50.5189,50.4156,50.4156,74600.0
2014-01-23 10:40:00,68.31,68.35,68.21,68.28,73700.0,50.423,50.4525,50.3492,50.4008,73700.0
2014-01-23 10:50:00,68.28,68.29,68.2,68.22,159200.0,50.4008,50.4082,50.3418,50.3565,159200.0
2014-01-23 11:00:00,68.22,68.22,68.1,68.18,114800.0,50.3565,50.3565,50.268,50.327,114800.0
2014-01-23 11:10:00,68.18,68.25,68.15,68.25,65200.0,50.327,50.3787,50.3049,50.3787,65200.0
2014-01-23 11:20:00,68.25,68.36,68.21,68.31,195200.0,50.3787,50.4599,50.3492,50.423,195200.0
2014-01-23 11:30:00,68.3,68.32,68.18,68.27,263900.0,50.4156,50.4304,50.327,50.3934,263900.0
2014-01-23 11:40:00,68.27,68.41,68.26,68.39,70100.0,50.3934,50.4968,50.3861,50.482,70100.0
2014-01-23 11:50:00,68.39,68.45,68.38,68.43,58800.0,50.482,50.5263,50.4746,50.5115,58800.0
2014-01-23 12:00:00,68.42,68.43,68.37,68.43,98600.0,50.5042,50.5115,50.4673,50.5115,98600.0
2014-01-23 12:10:00,68.43,68.54,68.41,68.5,124500.0,50.5115,50.5927,50.4968,50.5632,124500.0
2014-01-23 12:20:00,68.49,68.51,68.41,68.45,87500.0,50.5558,50.5706,50.4968,50.5263,87500.0
2014-01-23 12:30:00,68.45,68.47,68.36,68.47,60200.0,50.5263,50.5411,50.4599,50.5411,60200.0
2014-01-23 12:40:00,68.47,68.58,68.47,68.56,151900.0,50.5411,50.6223,50.5411,50.6075,151900.0
2014-01-23 12:50:00,68.57,68.59,68.51,68.54,71000.0,50.6149,50.6297,50.5706,50.5927,71000.0
2014-01-23 13:00:00,68.54,68.56,68.46,68.47,137700.0,50.5927,50.6075,50.5337,50.5411,137700.0
2014-01-23 13:10:00,68.47,68.47,68.32,68.38,120900.0,50.5411,50.5411,50.4304,50.4746,120900.0
2014-01-23 13:20:00,68.38,68.44,68.35,68.4,65500.0,50.4746,50.5189,50.4525,50.4894,65500.0
2014-01-23 13:30:00,68.4,68.43,68.31,68.32,99700.0,50.4894,50.5115,50.423,50.4304,99700.0
2014-01-23 13:40:00,68.32,68.36,68.25,68.27,83400.0,50.4304,50.4599,50.3787,50.3934,83400.0
2014-01-23 13:50:00,68.27,68.33,68.25,68.28,66800.0,50.3934,50.4377,50.3787,50.4008,66800.0
2014-01-23 14:00:00,68.28,68.37,68.27,68.36,67200.0,50.4008,50.4673,50.3934,50.4599,67200.0
2014-01-23 14:10:00,68.36,68.41,68.34,68.41,56500.0,50.4599,50.4968,50.4451,50.4968,56500.0
2014-01-23 14:20:00,68.4,68.42,68.33,68.36,66100.0,50.4894,50.5042,50.4377,50.4599,66100.0
2014-01-23 14:30:00,68.36,68.38,68.33,68.33,49300.0,50.4599,50.4746,50.4377,50.4377,49300.0
2014-01-23 14:40:00,68.33,68.39,68.31,68.34,79100.0,50.4377,50.482,50.423,50.4451,79100.0
2014-01-23 14:50:00,68.35,68.46,68.35,68.43,74600.0,50.4525,50.5337,50.4525,50.5115,74600.0
2014-01-23 15:00:00,68.43,68.44,68.36,68.39,88300.0,50.5115,50.5189,50.4599,50.482,88300.0
2014-01-23 15:10:00,68.39,68.41,68.32,68.34,174200.0,50.482,50.4968,50.4304,50.4451,174200.0
2014-01-23 15:20:00,68.34,68.4,68.32,68.35,100500.0,50.4451,50.4894,50.4304,50.4525,100500.0
2014-01-23 15:30:00,68.34,68.47,68.33,68.38,130600.0,50.4451,50.5411,50.4377,50.4746,130600.0
2014-01-23 15:40:00,68.37,68.42,68.34,68.38,220000.0,50.4673,50.5042,50.4451,50.4746,220000.0
2014-01-23 15:50:00,68.38,68.49,68.37,68.48,411200.0,50.4746,50.5558,50.4673,50.5485,411200.0
2014-01-24 09:30:00,68.37,68.43,68.14,68.16,202100.0,50.4673,50.5115,50.2975,50.3122,202100.0
2014-01-24 09:40:00,68.15,68.31,68.0,68.17,163200.0,50.3049,50.423,50.1941,50.3196,163200.0
2014-01-24 09:50:00,68.17,68.28,68.15,68.21,113700.0,50.3196,50.4008,50.3049,50.3492,113700.0
2014-01-24 10:00:00,68.2,68.33,68.16,68.26,113800.0,50.3418,50.4377,50.3122,50.3861,113800.0
2014-01-24 10:10:00,68.26,68.26,68.01,68.14,90100.0,50.3861,50.3861,50.2015,50.2975,90100.0
2014-01-24 10:20:00,68.13,68.28,68.11,68.2,116500.0,50.2901,50.4008,50.2753,50.3418,116500.0
2014-01-24 10:30:00,68.21,68.24,68.11,68.14,154500.0,50.3492,50.3713,50.2753,50.2975,154500.0
2014-01-24 10:40:00,68.13,68.22,68.05,68.12,185600.0,50.2901,50.3565,50.2311,50.2827,185600.0
2014-01-24 10:50:00,68.11,68.31,68.11,68.28,121400.0,50.2753,50.423,50.2753,50.4008,121400.0
2014-01-24 11:00:00,68.28,68.33,68.18,68.2,146800.0,50.4008,50.4377,50.327,50.3418,146800.0
2014-01-24 11:10:00,68.19,68.28,68.14,68.23,146100.0,50.3344,50.4008,50.2975,50.3639,146100.0
2014-01-24 11:20:00,68.23,68.28,68.18,68.2,129200.0,50.3639,50.4008,50.327,50.3418,129200.0
2014-01-24 11:30:00,68.2,68.24,68.15,68.18,134400.0,50.3418,50.3713,50.3049,50.327,134400.0
2014-01-24 11:40:00,68.19,68.2,68.13,68.14,60700.0,50.3344,50.3418,50.2901,50.2975,60700.0
2014-01-24 11:50:00,68.14,68.25,68.13,68.24,62600.0,50.2975,50.3787,50.2901,50.3713,62600.0
2014-01-24 12:00:00,68.25,68.26,68.13,68.17,66900.0,50.3787,50.3861,50.2901,50.3196,66900.0
2014-01-24 12:10:00,68.18,68.34,68.17,68.24,71100.0,50.327,50.4451,50.3196,50.3713,71100.0
2014-01-24 12:20:00,68.25,68.4,68.25,68.28,100000.0,50.3787,50.4894,50.3787,50.4008,100000.0
2014-01-24 12:30:00,68.28,68.3,68.2,68.25,43500.0,50.4008,50.4156,50.3418,50.3787,43500.0
2014-01-24 12:40:00,68.25,68.27,68.14,68.19,37100.0,50.3787,50.3934,50.2975,50.3344,37100.0
2014-01-24 12:50:00,68.18,68.21,68.13,68.19,30500.0,50.327,50.3492,50.2901,50.3344,30500.0
2014-01-24 13:00:00,68.19,68.2,68.1,68.14,106600.0,50.3344,50.3418,50.268,50.2975,106600.0
2014-01-24 13:10:00,68.14,68.17,68.12,68.14,64300.0,50.2975,50.3196,50.2827,50.2975,64300.0
2014-01-24 13:20:00,68.15,68.23,68.11,68.2,91500.0,50.3049,50.3639,50.2753,50.3418,91500.0
2014-01-24 13:30:00,68.2,68.21,68.14,68.15,59400.0,50.3418,50.3492,50.2975,50.3049,59400.0
2014-01-24 13:40:00,68.15,68.22,68.14,68.21,43200.0,50.3049,50.3565,50.2975,50.3492,43200.0
2014-01-24 13:50:00,68.22,68.24,68.14,68.19,54000.0,50.3565,50.3713,50.2975,50.3344,54000.0
2014-01-24 14:00:00,68.18,68.18,68.01,68.05,85500.0,50.327,50.327,50.2015,50.2311,85500.0
2014-01-24 14:10:00,68.06,68.08,67.98,68.01,82900.0,50.2384,50.2532,50.1794,50.2015,82900.0
2014-01-24 14:20:00,68.02,68.1,68.01,68.04,134600.0,50.2089,50.268,50.2015,50.2237,134600.0
2014-01-24 14:30:00,68.04,68.09,68.0,68.07,56300.0,50.2237,50.2606,50.1941,50.2458,56300.0
2014-01-24 14:40:00,68.06,68.08,67.99,68.02,84200.0,50.2384,50.2532,50.1868,50.2089,84200.0
2014-01-24 14:50:00,68.01,68.03,67.86,67.91,90900.0,50.2015,50.2163,50.0908,50.1277,90900.0
2014-01-24 15:00:00,67.9,68.02,67.82,68.01,131100.0,50.1203,50.2089,50.0613,50.2015,131100.0
2014-01-24 15:10:00,68.01,68.04,67.84,67.92,158200.0,50.2015,50.2237,50.076,50.1351,158200.0
2014-01-24 15:20:00,67.93,67.98,67.87,67.96,180200.0,50.1425,50.1794,50.0982,50.1646,180200.0
2014-01-24 15:30:00,67.97,68.01,67.91,67.91,155900.0,50.172,50.2015,50.1277,50.1277,155900.0
2014-01-24 15:40:00,67.9,67.95,67.77,67.78,287500.0,50.1203,50.1572,50.0244,50.0318,287500.0
2014-01-24 15:50:00,67.77,67.83,67.63,67.63,564700.0,50.0244,50.0687,49.921,49.921,564700.0
2014-01-27 09:30:00,67.66,67.95,67.5,67.63,207700.0,49.9432,50.1572,49.8251,49.921,207700.0
2014-01-27 09:40:00,67.62,67.81,67.54,67.56,158300.0,49.9136,50.0539,49.8546,49.8694,158300.0
2014-01-27 09:50:00,67.55,67.63,67.47,67.49,234200.0,49.862,49.921,49.8029,49.8177,234200.0
2014-01-27 10:00:00,67.49,67.55,67.4,67.45,139200.0,49.8177,49.862,49.7513,49.7882,139200.0
2014-01-27 10:10:00,67.45,67.46,67.26,67.36,103800.0,49.7882,49.7955,49.6479,49.7217,103800.0
2014-01-27 10:20:00,67.36,67.39,67.25,67.29,55900.0,49.7217,49.7439,49.6405,49.6701,55900.0
2014-01-27 10:30:00,67.29,67.37,67.27,67.33,75000.0,49.6701,49.7291,49.6553,49.6996,75000.0
2014-01-27 10:40:00,67.34,67.5,67.31,67.47,56600.0,49.707,49.8251,49.6848,49.8029,56600.0
2014-01-27 10:50:00,67.46,67.49,67.31,67.32,80200.0,49.7955,49.8177,49.6848,49.6922,80200.0
2014-01-27 11:00:00,67.32,67.4,67.26,67.35,81700.0,49.6922,49.7513,49.6479,49.7143,81700.0
2014-01-27 11:10:00,67.34,67.35,67.23,67.3,144600.0,49.707,49.7143,49.6258,49.6774,144600.0
2014-01-27 11:20:00,67.3,67.37,67.25,67.29,102400.0,49.6774,49.7291,49.6405,49.6701,102400.0
2014-01-27 11:30:00,67.29,67.34,67.22,67.31,143900.0,49.6701,49.707,49.6184,49.6848,143900.0
2014-01-27 11:40:00,67.31,67.4,67.29,67.34,120800.0,49.6848,49.7513,49.6701,49.707,120800.0
2014-01-27 11:50:00,67.35,67.36,67.24,67.31,83800.0,49.7143,49.7217,49.6332,49.6848,83800.0
2014-01-27 12:00:00,67.31,67.35,67.15,67.2,127200.0,49.6848,49.7143,49.5667,49.6036,127200.0
2014-01-27 12:10:00,67.2,67.28,67.16,67.2,80300.0,49.6036,49.6627,49.5741,49.6036,80300.0
2014-01-27 12:20:00,67.19,67.26,67.07,67.21,126100.0,49.5962,49.6479,49.5077,49.611,126100.0
2014-01-27 12:30:00,67.22,67.23,67.15,67.18,107800.0,49.6184,49.6258,49.5667,49.5889,107800.0
2014-01-27 12:40:00,67.18,67.36,67.15,67.31,149700.0,49.5889,49.7217,49.5667,49.6848,149700.0
2014-01-27 12:50:00,67.31,67.38,67.25,67.25,82100.0,49.6848,49.7365,49.6405,49.6405,82100.0
2014-01-27 13:00:00,67.26,67.34,67.21,67.32,81000.0,49.6479,49.707,49.611,49.6922,81000.0
2014-01-27 13:10:00,67.32,67.4,67.29,67.36,129500.0,49.6922,49.7513,49.6701,49.7217,129500.0
2014-01-27 13:20:00,67.36,67.4,67.27,67.33,62700.0,49.7217,49.7513,49.6553,49.6996,62700.0
2014-01-27 13:30:00,67.34,67.36,67.26,67.3,126200.0,49.707,49.7217,49.6479,49.6774,126200.0
2014-01-27 13:40:00,67.29,67.4,67.27,67.32,149800.0,49.6701,49.7513,49.6553,49.6922,149800.0
2014-01-27 13:50:00,67.33,67.45,67.27,67.38,179500.0,49.6996,49.7882,49.6553,49.7365,179500.0
2014-01-27 14:00:00,67.38,67.52,67.37,67.42,609700.0,49.7365,49.8398,49.7291,49.766,609700.0
2014-01-27 14:10:00,67.43,67.47,67.38,67.38,110100.0,49.7734,49.8029,49.7365,49.7365,110100.0
2014-01-27 14:20:00,67.38,67.44,67.33,67.37,56800.0,49.7365,49.7808,49.6996,49.7291,56800.0
2014-01-27 14:30:00,67.37,67.46,67.37,67.44,131100.0,49.7291,49.7955,49.7291,49.7808,131100.0
2014-01-27 14:40:00,67.44,67.47,67.41,67.47,113800.0,49.7808,49.8029,49.7586,49.8029,113800.0
2014-01-27 14:50:00,67.48,67.68,67.47,67.62,344900.0,49.8103,49.9579,49.8029,49.9136,344900.0
2014-01-27 15:00:00,67.62,67.67,67.59,67.64,103100.0,49.9136,49.9506,49.8915,49.9284,103100.0
2014-01-27 15:10:00,67.65,67.72,67.61,67.69,166200.0,49.9358,49.9875,49.9063,49.9653,166200.0
2014-01-27 15:20:00,67.68,67.69,67.61,67.63,244700.0,49.9579,49.9653,49.9063,49.921,244700.0
2014-01-27 15:30:00,67.63,67.72,67.57,67.72,245200.0,49.921,49.9875,49.8767,49.9875,245200.0
2014-01-27 15:40:00,67.72,67.76,67.65,67.69,300100.0,49.9875,50.017,49.9358,49.9653,300100.0
2014-01-27 15:50:00,67.7,67.75,67.53,67.54,793700.0,49.9727,50.0096,49.8472,49.8546,793700.0
2014-01-28 09:30:00,67.66,68.33,67.66,68.25,274200.0,49.9432,50.4377,49.9432,50.3787,274200.0
2014-01-28 09:40:00,68.26,68.78,68.23,68.64,280700.0,50.3861,50.7699,50.3639,50.6666,280700.0
2014-01-28 09:50:00,68.63,68.64,68.31,68.34,89000.0,50.6592,50.6666,50.423,50.4451,89000.0
2014-01-28 10:00:00,68.33,68.53,68.32,68.38,141400.0,50.4377,50.5854,50.4304,50.4746,141400.0
2014-01-28 10:10:00,68.39,68.41,68.27,68.37,124600.0,50.482,50.4968,50.3934,50.4673,124600.0
2014-01-28 10:20:00,68.37,68.43,68.28,68.38,115100.0,50.4673,50.5115,50.4008,50.4746,115100.0
2014-01-28 10:30:00,68.37,68.42,68.32,68.42,88100.0,50.4673,50.5042,50.4304,50.5042,88100.0
2014-01-28 10:40:00,68.42,68.48,68.37,68.48,180800.0,50.5042,50.5485,50.4673,50.5485,180800.0
2014-01-28 10:50:00,68.47,68.52,68.39,68.52,124900.0,50.5411,50.578,50.482,50.578,124900.0
2014-01-28 11:00:00,68.51,68.62,68.47,68.51,119500.0,50.5706,50.6518,50.5411,50.5706,119500.0
2014-01-28 11:10:00,68.51,68.51,68.39,68.42,112800.0,50.5706,50.5706,50.482,50.5042,112800.0
2014-01-28 11:20:00,68.42,68.5,68.38,68.39,112500.0,50.5042,50.5632,50.4746,50.482,112500.0
2014-01-28 11:30:00,68.38,68.45,68.31,68.37,88500.0,50.4746,50.5263,50.423,50.4673,88500.0
2014-01-28 11:40:00,68.37,68.41,68.28,68.3,135700.0,50.4673,50.4968,50.4008,50.4156,135700.0
2014-01-28 11:50:00,68.3,68.38,68.3,68.37,82100.0,50.4156,50.4746,50.4156,50.4673,82100.0
2014-01-28 12:00:00,68.37,68.46,68.3,68.43,82400.0,50.4673,50.5337,50.4156,50.5115,82400.0
2014-01-28 12:10:00,68.44,68.46,68.37,68.41,85900.0,50.5189,50.5337,50.4673,50.4968,85900.0
2014-01-28 12:20:00,68.41,68.55,68.41,68.55,81400.0,50.4968,50.6001,50.4968,50.6001,81400.0
2014-01-28 12:30:00,68.55,68.59,68.51,68.53,112100.0,50.6001,50.6297,50.5706,50.5854,112100.0
2014-01-28 12:40:00,68.54,68.58,68.45,68.46,68600.0,50.5927,50.6223,50.5263,50.5337,68600.0
2014-01-28 12:50:00,68.46,68.49,68.37,68.49,86900.0,50.5337,50.5558,50.4673,50.5558,86900.0
2014-01-28 13:00:00,68.49,68.57,68.49,68.52,74800.0,50.5558,50.6149,50.5558,50.578,74800.0
2014-01-28 13:10:00,68.52,68.61,68.52,68.59,83000.0,50.578,50.6444,50.578,50.6297,83000.0
2014-01-28 13:20:00,68.59,68.61,68.52,68.54,67800.0,50.6297,50.6444,50.578,50.5927,67800.0
2014-01-28 13:30:00,68.53,68.55,68.46,68.51,67300.0,50.5854,50.6001,50.5337,50.5706,67300.0
2014-01-28 13:40:00,68.51,68.63,68.5,68.6,89300.0,50.5706,50.6592,50.5632,50.637,89300.0
2014-01-28 13:50:00,68.61,68.61,68.53,68.54,74600.0,50.6444,50.6444,50.5854,50.5927,74600.0
2014-01-28 14:00:00,68.53,68.59,68.49,68.59,62800.0,50.5854,50.6297,50.5558,50.6297,62800.0
2014-01-28 14:10:00,68.59,68.59,68.55,68.57,72200.0,50.6297,50.6297,50.6001,50.6149,72200.0
2014-01-28 14:20:00,68.56,68.6,68.53,68.54,75800.0,50.6075,50.637,50.5854,50.5927,75800.0
2014-01-28 14:30:00,68.54,68.57,68.48,68.56,71700.0,50.5927,50.6149,50.5485,50.6075,71700.0
2014-01-28 14:40:00,68.56,68.58,68.48,68.5,97100.0,50.6075,50.6223,50.5485,50.5632,97100.0
2014-01-28 14:50:00,68.5,68.51,68.42,68.44,109500.0,50.5632,50.5706,50.5042,50.5189,109500.0
2014-01-28 15:00:00,68.44,68.48,68.43,68.45,70700.0,50.5189,50.5485,50.5115,50.5263,70700.0
2014-01-28 15:10:00,68.45,68.49,68.43,68.45,74200.0,50.5263,50.5558,50.5115,50.5263,74200.0
2014-01-28 15:20:00,68.45,68.51,68.44,68.49,71700.0,50.5263,50.5706,50.5189,50.5558,71700.0
2014-01-28 15:30:00,68.48,68.56,68.47,68.53,152500.0,50.5485,50.6075,50.5411,50.5854,152500.0
2014-01-28 15:40:00,68.53,68.56,68.5,68.56,130200.0,50.5854,50.6075,50.5632,50.6075,130200.0
2014-01-28 15:50:00,68.56,68.6,68.5,68.52,384700.0,50.6075,50.637,50.5632,50.578,384700.0
2014-01-29 09:30:00,68.0,68.04,67.3,67.53,250600.0,50.1941,50.2237,49.6774,49.8472,250600.0
2014-01-29 09:40:00,67.54,67.6,67.21,67.37,173700.0,49.8546,49.8989,49.611,49.7291,173700.0
2014-01-29 09:50:00,67.36,67.78,67.34,67.66,245600.0,49.7217,50.0318,49.707,49.9432,245600.0
2014-01-29 10:00:00,67.66,68.06,67.66,67.92,141900.0,49.9432,50.2384,49.9432,50.1351,141900.0
2014-01-29 10:10:00,67.93,68.01,67.83,67.89,1764200.0,50.1425,50.2015,50.0687,50.1129,1764200.0
2014-01-29 10:20:00,67.89,67.94,67.69,67.86,88200.0,50.1129,50.1499,49.9653,50.0908,88200.0
2014-01-29 10:30:00,67.87,68.01,67.84,67.98,99700.0,50.0982,50.2015,50.076,50.1794,99700.0
2014-01-29 10:40:00,67.97,67.98,67.86,67.94,100200.0,50.172,50.1794,50.0908,50.1499,100200.0
2014-01-29 10:50:00,67.94,67.97,67.74,67.75,89500.0,50.1499,50.172,50.0022,50.0096,89500.0
2014-01-29 11:00:00,67.76,67.85,67.69,67.71,97000.0,50.017,50.0834,49.9653,49.9801,97000.0
2014-01-29 11:10:00,67.71,67.77,67.67,67.73,116600.0,49.9801,50.0244,49.9506,49.9948,116600.0
2014-01-29 11:20:00,67.74,67.78,67.67,67.73,78400.0,50.0022,50.0318,49.9506,49.9948,78400.0
2014-01-29 11:30:00,67.74,67.76,67.69,67.7,88900.0,50.0022,50.017,49.9653,49.9727,88900.0
2014-01-29 11:40:00,67.7,67.74,67.55,67.58,126300.0,49.9727,50.0022,49.862,49.8841,126300.0
2014-01-29 11:50:00,67.58,67.58,67.44,67.54,149900.0,49.8841,49.8841,49.7808,49.8546,149900.0
2014-01-29 12:00:00,67.55,67.67,67.52,67.65,121100.0,49.862,49.9506,49.8398,49.9358,121100.0
2014-01-29 12:10:00,67.65,67.67,67.48,67.52,80100.0,49.9358,49.9506,49.8103,49.8398,80100.0
2014-01-29 12:20:00,67.53,67.61,67.49,67.49,92500.0,49.8472,49.9063,49.8177,49.8177,92500.0
2014-01-29 12:30:00,67.49,67.5,67.36,67.44,198000.0,49.8177,49.8251,49.7217,49.7808,198000.0
2014-01-29 12:40:00,67.45,67.58,67.44,67.56,93600.0,49.7882,49.8841,49.7808,49.8694,93600.0
2014-01-29 12:50:00,67.56,67.56,67.44,67.45,87500.0,49.8694,49.8694,49.7808,49.7882,87500.0
2014-01-29 13:00:00,67.45,67.52,67.42,67.52,87700.0,49.7882,49.8398,49.766,49.8398,87700.0
2014-01-29 13:10:00,67.52,67.53,67.43,67.51,44900.0,49.8398,49.8472,49.7734,49.8325,44900.0
2014-01-29 13:20:00,67.5,67.58,67.49,67.56,59700.0,49.8251,49.8841,49.8177,49.8694,59700.0
2014-01-29 13:30:00,67.56,67.6,67.54,67.56,51100.0,49.8694,49.8989,49.8546,49.8694,51100.0
2014-01-29 13:40:00,67.55,67.58,67.43,67.48,50900.0,49.862,49.8841,49.7734,49.8103,50900.0
2014-01-29 13:50:00,67.48,67.59,67.45,67.58,86700.0,49.8103,49.8915,49.7882,49.8841,86700.0
2014-01-29 14:00:00,67.58,67.73,67.31,67.51,217000.0,49.8841,49.9948,49.6848,49.8325,217000.0
2014-01-29 14:10:00,67.5,67.52,67.26,67.34,146400.0,49.8251,49.8398,49.6479,49.707,146400.0
2014-01-29 14:20:00,67.34,67.63,67.27,67.61,161600.0,49.707,49.921,49.6553,49.9063,161600.0
2014-01-29 14:30:00,67.61,67.68,67.56,67.66,183100.0,49.9063,49.9579,49.8694,49.9432,183100.0
2014-01-29 14:40:00,67.67,67.72,67.49,67.55,178300.0,49.9506,49.9875,49.8177,49.862,178300.0
2014-01-29 14:50:00,67.54,67.56,67.17,67.2,111900.0,49.8546,49.8694,49.5815,49.6036,111900.0
2014-01-29 15:00:00,67.2,67.36,67.16,67.36,135200.0,49.6036,49.7217,49.5741,49.7217,135200.0
2014-01-29 15:10:00,67.36,67.4,67.21,67.27,213600.0,49.7217,49.7513,49.611,49.6553,213600.0
2014-01-29 15:20:00,67.26,67.41,67.23,67.34,165700.0,49.6479,49.7586,49.6258,49.707,165700.0
2014-01-29 15:30:00,67.33,67.43,67.3,67.39,259900.0,49.6996,49.7734,49.6774,49.7439,259900.0
2014-01-29 15:40:00,67.38,67.61,67.31,67.5,392200.0,49.7365,49.9063,49.6848,49.8251,392200.0
2014-01-29 15:50:00,67.5,67.5,67.32,67.36,507900.0,49.8251,49.8251,49.6922,49.7217,507900.0
2014-01-30 09:30:00,67.79,68.24,67.68,67.72,224300.0,50.0391,50.3713,49.9579,49.9875,224300.0
2014-01-30 09:40:00,67.72,67.94,67.58,67.7,116600.0,49.9875,50.1499,49.8841,49.9727,116600.0
2014-01-30 09:50:00,67.69,67.75,67.59,67.62,112600.0,49.9653,50.0096,49.8915,49.9136,112600.0
2014-01-30 10:00:00,67.62,67.7,67.42,67.43,122300.0,49.9136,49.9727,49.766,49.7734,122300.0
2014-01-30 10:10:00,67.42,67.48,67.33,67.47,89400.0,49.766,49.8103,49.6996,49.8029,89400.0
2014-01-30 10:20:00,67.47,67.47,67.34,67.4,102000.0,49.8029,49.8029,49.707,49.7513,102000.0
2014-01-30 10:30:00,67.4,67.53,67.4,67.53,76800.0,49.7513,49.8472,49.7513,49.8472,76800.0
2014-01-30 10:40:00,67.52,67.58,67.48,67.48,188400.0,49.8398,49.8841,49.8103,49.8103,188400.0
2014-01-30 10:50:00,67.47,67.58,67.45,67.57,59300.0,49.8029,49.8841,49.7882,49.8767,59300.0
2014-01-30 11:00:00,67.56,67.63,67.52,67.55,70500.0,49.8694,49.921,49.8398,49.862,70500.0
2014-01-30 11:10:00,67.55,67.64,67.51,67.63,56600.0,49.862,49.9284,49.8325,49.921,56600.0
2014-01-30 11:20:00,67.64,67.73,67.56,67.59,78300.0,49.9284,49.9948,49.8694,49.8915,78300.0
2014-01-30 11:30:00,67.59,67.71,67.58,67.62,60200.0,49.8915,49.9801,49.8841,49.9136,60200.0
2014-01-30 11:40:00,67.63,67.71,67.63,67.67,123400.0,49.921,49.9801,49.921,49.9506,123400.0
2014-01-30 11:50:00,67.66,67.75,67.66,67.74,147100.0,49.9432,50.0096,49.9432,50.0022,147100.0
2014-01-30 12:00:00,67.74,67.8,67.71,67.75,98900.0,50.0022,50.0465,49.9801,50.0096,98900.0
2014-01-30 12:10:00,67.74,67.8,67.68,67.72,61200.0,50.0022,50.0465,49.9579,49.9875,61200.0
2014-01-30 12:20:00,67.72,67.79,67.68,67.75,59200.0,49.9875,50.0391,49.9579,50.0096,59200.0
2014-01-30 12:30:00,67.75,67.89,67.75,67.85,54700.0,50.0096,50.1129,50.0096,50.0834,54700.0
2014-01-30 12:40:00,67.85,67.98,67.83,67.95,76200.0,50.0834,50.1794,50.0687,50.1572,76200.0
2014-01-30 12:50:00,67.95,67.99,67.92,67.93,53800.0,50.1572,50.1868,50.1351,50.1425,53800.0
2014-01-30 13:00:00,67.92,67.97,67.88,67.95,72700.0,50.1351,50.172,50.1056,50.1572,72700.0
2014-01-30 13:10:00,67.95,67.95,67.88,67.9,56800.0,50.1572,50.1572,50.1056,50.1203,56800.0
2014-01-30 13:20:00,67.9,67.91,67.8,67.84,69500.0,50.1203,50.1277,50.0465,50.076,69500.0
2014-01-30 13:30:00,67.84,67.86,67.77,67.8,71000.0,50.076,50.0908,50.0244,50.0465,71000.0
2014-01-30 13:40:00,67.8,67.83,67.73,67.81,59100.0,50.0465,50.0687,49.9948,50.0539,59100.0
2014-01-30 13:50:00,67.81,67.85,67.73,67.77,54800.0,50.0539,50.0834,49.9948,50.0244,54800.0
2014-01-30 14:00:00,67.77,67.77,67.67,67.72,60000.0,50.0244,50.0244,49.9506,49.9875,60000.0
2014-01-30 14:10:00,67.73,67.75,67.67,67.68,64300.0,49.9948,50.0096,49.9506,49.9579,64300.0
2014-01-30 14:20:00,67.67,67.75,67.66,67.74,65200.0,49.9506,50.0096,49.9432,50.0022,65200.0
2014-01-30 14:30:00,67.74,67.79,67.73,67.77,63900.0,50.0022,50.0391,49.9948,50.0244,63900.0
2014-01-30 14:40:00,67.77,67.83,67.75,67.82,84900.0,50.0244,50.0687,50.0096,50.0613,84900.0
2014-01-30 14:50:00,67.81,67.87,67.76,67.78,118400.0,50.0539,50.0982,50.017,50.0318,118400.0
2014-01-30 15:00:00,67.79,67.86,67.78,67.79,74100.0,50.0391,50.0908,50.0318,50.0391,74100.0
2014-01-30 15:10:00,67.8,67.85,67.77,67.78,120500.0,50.0465,50.0834,50.0244,50.0318,120500.0
2014-01-30 15:20:00,67.77,67.8,67.75,67.8,94900.0,50.0244,50.0465,50.0096,50.0465,94900.0
2014-01-30 15:30:00,67.8,67.81,67.72,67.78,136500.0,50.0465,50.0539,49.9875,50.0318,136500.0
2014-01-30 15:40:00,67.78,67.79,67.62,67.65,222600.0,50.0318,50.0391,49.9136,49.9358,222600.0
2014-01-30 15:50:00,67.65,67.77,67.62,67.68,440400.0,49.9358,50.0244,49.9136,49.9579,440400.0
2014-01-31 09:30:00,66.83,66.87,66.07,66.41,330400.0,49.3305,49.36,48.7695,49.0205,330400.0
2014-01-31 09:40:00,66.41,66.87,66.38,66.86,219800.0,49.0205,49.36,48.9983,49.3527,219800.0
2014-01-31 09:50:00,66.87,66.9,66.7,66.82,102800.0,49.36,49.3822,49.2346,49.3231,102800.0
2014-01-31 10:00:00,66.81,67.07,66.81,66.94,176700.0,49.3157,49.5077,49.3157,49.4117,176700.0
2014-01-31 10:10:00,66.95,67.1,66.93,67.0,166100.0,49.4191,49.5298,49.4043,49.456,166100.0
2014-01-31 10:20:00,67.0,67.07,66.98,67.05,121400.0,49.456,49.5077,49.4412,49.4929,121400.0
2014-01-31 10:30:00,67.06,67.26,67.06,67.26,163500.0,49.5003,49.6479,49.5003,49.6479,163500.0
2014-01-31 10:40:00,67.26,67.45,67.25,67.45,174100.0,49.6479,49.7882,49.6405,49.7882,174100.0
2014-01-31 10:50:00,67.46,67.52,67.38,67.39,111100.0,49.7955,49.8398,49.7365,49.7439,111100.0
2014-01-31 11:00:00,67.38,67.52,67.34,67.51,135200.0,49.7365,49.8398,49.707,49.8325,135200.0
2014-01-31 11:10:00,67.5,67.57,67.43,67.47,73000.0,49.8251,49.8767,49.7734,49.8029,73000.0
2014-01-31 11:20:00,67.46,67.66,67.44,67.66,51200.0,49.7955,49.9432,49.7808,49.9432,51200.0
2014-01-31 11:30:00,67.66,67.88,67.63,67.86,173300.0,49.9432,50.1056,49.921,50.0908,173300.0
2014-01-31 11:40:00,67.86,67.87,67.72,67.73,120000.0,50.0908,50.0982,49.9875,49.9948,120000.0
2014-01-31 11:50:00,67.73,67.84,67.71,67.84,61500.0,49.9948,50.076,49.9801,50.076,61500.0
2014-01-31 12:00:00,67.83,67.9,67.76,67.89,87000.0,50.0687,50.1203,50.017,50.1129,87000.0
2014-01-31 12:10:00,67.89,67.99,67.81,67.94,99800.0,50.1129,50.1868,50.0539,50.1499,99800.0
2014-01-31 12:20:00,67.93,67.94,67.85,67.94,108000.0,50.1425,50.1499,50.0834,50.1499,108000.0
2014-01-31 12:30:00,67.93,67.94,67.86,67.9,112900.0,50.1425,50.1499,50.0908,50.1203,112900.0
2014-01-31 12:40:00,67.9,67.95,67.88,67.94,82600.0,50.1203,50.1572,50.1056,50.1499,82600.0
2014-01-31 12:50:00,67.95,68.06,67.93,67.94,102600.0,50.1572,50.2384,50.1425,50.1499,102600.0
2014-01-31 13:00:00,67.94,67.99,67.87,67.92,99200.0,50.1499,50.1868,50.0982,50.1351,99200.0
2014-01-31 13:10:00,67.92,67.97,67.89,67.91,137200.0,50.1351,50.172,50.1129,50.1277,137200.0
2014-01-31 13:20:00,67.9,68.01,67.89,67.97,109800.0,50.1203,50.2015,50.1129,50.172,109800.0
2014-01-31 13:30:00,67.96,68.01,67.89,67.91,210400.0,50.1646,50.2015,50.1129,50.1277,210400.0
2014-01-31 13:40:00,67.91,67.92,67.85,67.9,173500.0,50.1277,50.1351,50.0834,50.1203,173500.0
2014-01-31 13:50:00,67.9,67.93,67.88,67.9,162200.0,50.1203,50.1425,50.1056,50.1203,162200.0
2014-01-31 14:00:00,67.91,68.02,67.88,67.88,179000.0,50.1277,50.2089,50.1056,50.1056,179000.0
2014-01-31 14:10:00,67.88,67.93,67.88,67.9,177500.0,50.1056,50.1425,50.1056,50.1203,177500.0
2014-01-31 14:20:00,67.9,67.96,67.88,67.94,185300.0,50.1203,50.1646,50.1056,50.1499,185300.0
2014-01-31 14:30:00,67.95,67.98,67.9,67.93,129300.0,50.1572,50.1794,50.1203,50.1425,129300.0
2014-01-31 14:40:00,67.94,68.04,67.89,68.01,211500.0,50.1499,50.2237,50.1129,50.2015,211500.0
2014-01-31 14:50:00,68.01,68.02,67.88,67.99,156300.0,50.2015,50.2089,50.1056,50.1868,156300.0
2014-01-31 15:00:00,67.98,67.98,67.83,67.85,187300.0,50.1794,50.1794,50.0687,50.0834,187300.0
2014-01-31 15:10:00,67.85,67.91,67.77,67.8,114200.0,50.0834,50.1277,50.0244,50.0465,114200.0
2014-01-31 15:20:00,67.8,67.87,67.78,67.85,194500.0,50.0465,50.0982,50.0318,50.0834,194500.0
2014-01-31 15:30:00,67.85,67.95,67.83,67.85,232200.0,50.0834,50.1572,50.0687,50.0834,232200.0
2014-01-31 15:40:00,67.84,67.9,67.74,67.79,274900.0,50.076,50.1203,50.0022,50.0391,274900.0
2014-01-31 15:50:00,67.79,67.84,67.65,67.72,453200.0,50.0391,50.076,49.9358,49.9875,453200.0
2014-02-03 09:30:00,67.52,67.67,67.2,67.37,313200.0,49.8398,49.9506,49.6036,49.7291,313200.0
2014-02-03 09:40:00,67.34,67.44,67.2,67.21,202000.0,49.707,49.7808,49.6036,49.611,202000.0
2014-02-03 09:50:00,67.2,67.2,67.02,67.07,149600.0,49.6036,49.6036,49.4708,49.5077,149600.0
2014-02-03 10:00:00,67.03,67.03,66.78,66.8,176900.0,49.4781,49.4781,49.2936,49.3084,176900.0
2014-02-03 10:10:00,66.8,66.8,66.47,66.47,261400.0,49.3084,49.3084,49.0648,49.0648,261400.0
2014-02-03 10:20:00,66.47,66.61,66.42,66.61,130800.0,49.0648,49.1681,49.0279,49.1681,130800.0
2014-02-03 10:30:00,66.6,66.76,66.57,66.76,86000.0,49.1607,49.2788,49.1386,49.2788,86000.0
2014-02-03 10:40:00,66.76,66.9,66.73,66.86,67300.0,49.2788,49.3822,49.2567,49.3527,67300.0
2014-02-03 10:50:00,66.86,66.88,66.66,66.69,107600.0,49.3527,49.3674,49.205,49.2272,107600.0
2014-02-03 11:00:00,66.68,66.71,66.63,66.68,73500.0,49.2198,49.2419,49.1829,49.2198,73500.0
2014-02-03 11:10:00,66.68,66.7,66.53,66.54,85800.0,49.2198,49.2346,49.1091,49.1164,85800.0
2014-02-03 11:20:00,66.54,66.58,66.47,66.52,89700.0,49.1164,49.146,49.0648,49.1017,89700.0
2014-02-03 11:30:00,66.52,66.66,66.5,66.62,120300.0,49.1017,49.205,49.0869,49.1755,120300.0
2014-02-03 11:40:00,66.63,66.65,66.4,66.51,154500.0,49.1829,49.1976,49.0131,49.0943,154500.0
2014-02-03 11:50:00,66.5,66.55,66.41,66.42,144500.0,49.0869,49.1238,49.0205,49.0279,144500.0
2014-02-03 12:00:00,66.42,66.47,66.28,66.44,80400.0,49.0279,49.0648,48.9245,49.0426,80400.0
2014-02-03 12:10:00,66.45,66.45,66.29,66.33,60600.0,49.05,49.05,48.9319,48.9614,60600.0
2014-02-03 12:20:00,66.34,66.47,66.23,66.45,120500.0,48.9688,49.0648,48.8876,49.05,120500.0
2014-02-03 12:30:00,66.45,66.49,66.42,66.45,110800.0,49.05,49.0795,49.0279,49.05,110800.0
2014-02-03 12:40:00,66.45,66.49,66.44,66.48,79400.0,49.05,49.0795,49.0426,49.0722,79400.0
2014-02-03 12:50:00,66.48,66.49,66.42,66.42,80400.0,49.0722,49.0795,49.0279,49.0279,80400.0
2014-02-03 13:00:00,66.43,66.44,66.2,66.24,150300.0,49.0353,49.0426,48.8655,48.895,150300.0
2014-02-03 13:10:00,66.25,66.28,66.09,66.12,128900.0,48.9024,48.9245,48.7843,48.8064,128900.0
2014-02-03 13:20:00,66.12,66.21,66.02,66.05,148000.0,48.8064,48.8729,48.7326,48.7548,148000.0
2014-02-03 13:30:00,66.05,66.09,65.84,65.87,148100.0,48.7548,48.7843,48.5997,48.6219,148100.0
2014-02-03 13:40:00,65.87,65.95,65.75,65.8,190500.0,48.6219,48.6809,48.5333,48.5702,190500.0
2014-02-03 13:50:00,65.79,65.83,65.75,65.8,181300.0,48.5628,48.5924,48.5333,48.5702,181300.0
2014-02-03 14:00:00,65.79,66.07,65.77,66.04,169000.0,48.5628,48.7695,48.5481,48.7474,169000.0
2014-02-03 14:10:00,66.02,66.25,66.02,66.25,94500.0,48.7326,48.9024,48.7326,48.9024,94500.0
2014-02-03 14:20:00,66.25,66.25,66.16,66.24,102100.0,48.9024,48.9024,48.836,48.895,102100.0
2014-02-03 14:30:00,66.24,66.24,65.96,65.98,146600.0,48.895,48.895,48.6883,48.7031,146600.0
2014-02-03 14:40:00,65.99,65.99,65.84,65.85,142700.0,48.7105,48.7105,48.5997,48.6071,142700.0
2014-02-03 14:50:00,65.85,65.93,65.8,65.81,124000.0,48.6071,48.6662,48.5702,48.5776,124000.0
2014-02-03 15:00:00,65.81,65.9,65.8,65.86,164200.0,48.5776,48.644,48.5702,48.6145,164200.0
2014-02-03 15:10:00,65.87,65.95,65.78,65.91,182700.0,48.6219,48.6809,48.5555,48.6514,182700.0
2014-02-03 15:20:00,65.91,65.92,65.81,65.88,188400.0,48.6514,48.6588,48.5776,48.6293,188400.0
2014-02-03 15:30:00,65.88,65.9,65.81,65.82,250600.0,48.6293,48.644,48.5776,48.585,250600.0
2014-02-03 15:40:00,65.83,65.84,65.68,65.69,410300.0,48.5924,48.5997,48.4816,48.489,410300.0
2014-02-03 15:50:00,65.7,65.84,65.68,65.79,509200.0,48.4964,48.5997,48.4816,48.5628,509200.0
2014-02-04 09:30:00,66.45,66.77,66.12,66.32,284800.0,49.05,49.2862,48.8064,48.9541,284800.0
2014-02-04 09:40:00,66.31,66.43,66.14,66.2,151600.0,48.9467,49.0353,48.8212,48.8655,151600.0
2014-02-04 09:50:00,66.2,66.39,66.16,66.37,203700.0,48.8655,49.0057,48.836,48.991,203700.0
2014-02-04 10:00:00,66.37,66.41,66.19,66.24,203500.0,48.991,49.0205,48.8581,48.895,203500.0
2014-02-04 10:10:00,66.24,66.31,66.18,66.24,148500.0,48.895,48.9467,48.8507,48.895,148500.0
2014-02-04 10:20:00,66.24,66.3,66.1,66.28,87500.0,48.895,48.9393,48.7917,48.9245,87500.0
2014-02-04 10:30:00,66.28,66.31,66.15,66.16,110600.0,48.9245,48.9467,48.8286,48.836,110600.0
2014-02-04 10:40:00,66.16,66.3,66.16,66.21,104600.0,48.836,48.9393,48.836,48.8729,104600.0
2014-02-04 10:50:00,66.22,66.26,66.15,66.16,135800.0,48.8802,48.9098,48.8286,48.836,135800.0
2014-02-04 11:00:00,66.16,66.19,66.06,66.06,173100.0,48.836,48.8581,48.7621,48.7621,173100.0
2014-02-04 11:10:00,66.06,66.14,66.03,66.1,106500.0,48.7621,48.8212,48.74,48.7917,106500.0
2014-02-04 11:20:00,66.09,66.12,66.04,66.07,67400.0,48.7843,48.8064,48.7474,48.7695,67400.0
2014-02-04 11:30:00,66.08,66.08,66.02,66.04,94500.0,48.7769,48.7769,48.7326,48.7474,94500.0
2014-02-04 11:40:00,66.04,66.05,65.97,66.03,77900.0,48.7474,48.7548,48.6957,48.74,77900.0
2014-02-04 11:50:00,66.03,66.04,65.96,66.02,107400.0,48.74,48.7474,48.6883,48.7326,107400.0
2014-02-04 12:00:00,66.02,66.05,65.95,65.96,76300.0,48.7326,48.7548,48.6809,48.6883,76300.0
2014-02-04 12:10:00,65.97,65.99,65.92,65.94,244100.0,48.6957,48.7105,48.6588,48.6736,244100.0
2014-02-04 12:20:00,65.94,65.95,65.84,65.86,214400.0,48.6736,48.6809,48.5997,48.6145,214400.0
2014-02-04 12:30:00,65.86,65.9,65.85,65.89,84300.0,48.6145,48.644,48.6071,48.6367,84300.0
2014-02-04 12:40:00,65.88,65.93,65.87,65.88,92500.0,48.6293,48.6662,48.6219,48.6293,92500.0
2014-02-04 12:50:00,65.89,65.9,65.83,65.9,85700.0,48.6367,48.644,48.5924,48.644,85700.0
2014-02-04 13:00:00,65.9,65.92,65.84,65.9,84700.0,48.644,48.6588,48.5997,48.644,84700.0
2014-02-04 13:10:00,65.9,65.9,65.75,65.75,117400.0,48.644,48.644,48.5333,48.5333,117400.0
2014-02-04 13:20:00,65.75,65.86,65.71,65.86,64100.0,48.5333,48.6145,48.5038,48.6145,64100.0
2014-02-04 13:30:00,65.86,65.92,65.81,65.9,123500.0,48.6145,48.6588,48.5776,48.644,123500.0
2014-02-04 13:40:00,65.89,65.9,65.8,65.89,75600.0,48.6367,48.644,48.5702,48.6367,75600.0
2014-02-04 13:50:00,65.9,65.9,65.77,65.77,77900.0,48.644,48.644,48.5481,48.5481,77900.0
2014-02-04 14:00:00,65.78,65.82,65.71,65.81,129600.0,48.5555,48.585,48.5038,48.5776,129600.0
2014-02-04 14:10:00,65.81,65.91,65.81,65.89,127000.0,48.5776,48.6514,48.5776,48.6367,127000.0
2014-02-04 14:20:00,65.89,65.93,65.85,65.92,111400.0,48.6367,48.6662,48.6071,48.6588,111400.0
2014-02-04 14:30:00,65.92,65.94,65.89,65.93,107100.0,48.6588,48.6736,48.6367,48.6662,107100.0
2014-02-04 14:40:00,65.94,66.05,65.94,66.0,105000.0,48.6736,48.7548,48.6736,48.7178,105000.0
2014-02-04 14:50:00,66.01,66.22,66.0,66.22,119600.0,48.7252,48.8802,48.7178,48.8802,119600.0
2014-02-04 15:00:00,66.21,66.22,66.06,66.17,110600.0,48.8729,48.8802,48.7621,48.8433,110600.0
2014-02-04 15:10:00,66.17,66.17,65.98,66.04,119900.0,48.8433,48.8433,48.7031,48.7474,119900.0
2014-02-04 15:20:00,66.04,66.08,65.83,65.84,117400.0,48.7474,48.7769,48.5924,48.5997,117400.0
2014-02-04 15:30:00,65.85,66.12,65.83,66.1,144100.0,48.6071,48.8064,48.5924,48.7917,144100.0
2014-02-04 15:40:00,66.1,66.13,66.04,66.06,236600.0,48.7917,48.8138,48.7474,48.7621,236600.0
2014-02-04 15:50:00,66.06,66.17,66.03,66.1,477100.0,48.7621,48.8433,48.74,48.7917,477100.0
2014-02-05 09:30:00,65.06,66.0,64.95,65.61,502800.0,48.024,48.7178,47.9428,48.43,502800.0
2014-02-05 09:40:00,65.61,65.75,65.38,65.38,278700.0,48.43,48.5333,48.2602,48.2602,278700.0
2014-02-05 09:50:00,65.38,65.68,65.38,65.49,163000.0,48.2602,48.4816,48.2602,48.3414,163000.0
2014-02-05 10:00:00,65.5,65.86,65.47,65.52,406300.0,48.3488,48.6145,48.3266,48.3635,406300.0
2014-02-05 10:10:00,65.52,65.53,65.25,65.3,191600.0,48.3635,48.3709,48.1642,48.2011,191600.0
2014-02-05 10:20:00,65.3,65.31,65.08,65.19,213600.0,48.2011,48.2085,48.0387,48.1199,213600.0
2014-02-05 10:30:00,65.19,65.27,65.12,65.22,141500.0,48.1199,48.179,48.0683,48.1421,141500.0
2014-02-05 10:40:00,65.22,65.26,65.03,65.1,190000.0,48.1421,48.1716,48.0018,48.0535,190000.0
2014-02-05 10:50:00,65.09,65.18,65.02,65.1,215200.0,48.0461,48.1126,47.9945,48.0535,215200.0
2014-02-05 11:00:00,65.1,65.19,65.01,65.02,184800.0,48.0535,48.1199,47.9871,47.9945,184800.0
2014-02-05 11:10:00,65.02,65.05,64.99,65.02,384500.0,47.9945,48.0166,47.9723,47.9945,384500.0
2014-02-05 11:20:00,65.03,65.14,64.99,65.1,251700.0,48.0018,48.083,47.9723,48.0535,251700.0
2014-02-05 11:30:00,65.11,65.13,65.0,65.0,210800.0,48.0609,48.0757,47.9797,47.9797,210800.0
2014-02-05 11:40:00,65.01,65.1,65.0,65.07,215600.0,47.9871,48.0535,47.9797,48.0314,215600.0
2014-02-05 11:50:00,65.06,65.13,65.06,65.09,269500.0,48.024,48.0757,48.024,48.0461,269500.0
2014-02-05 12:00:00,65.09,65.26,65.09,65.09,232300.0,48.0461,48.1716,48.0461,48.0461,232300.0
2014-02-05 12:10:00,65.09,65.23,65.09,65.23,260000.0,48.0461,48.1495,48.0461,48.1495,260000.0
2014-02-05 12:20:00,65.23,65.41,65.18,65.2,833900.0,48.1495,48.2823,48.1126,48.1273,833900.0
2014-02-05 12:30:00,65.2,65.49,65.19,65.48,144900.0,48.1273,48.3414,48.1199,48.334,144900.0
2014-02-05 12:40:00,65.49,65.62,65.44,65.48,170800.0,48.3414,48.4374,48.3045,48.334,170800.0
2014-02-05 12:50:00,65.48,65.48,65.4,65.44,153800.0,48.334,48.334,48.275,48.3045,153800.0
2014-02-05 13:00:00,65.44,65.75,65.43,65.75,235700.0,48.3045,48.5333,48.2971,48.5333,235700.0
2014-02-05 13:10:00,65.75,65.88,65.69,65.88,224300.0,48.5333,48.6293,48.489,48.6293,224300.0
2014-02-05 13:20:00,65.87,65.87,65.66,65.73,131300.0,48.6219,48.6219,48.4669,48.5185,131300.0
2014-02-05 13:30:00,65.73,65.84,65.72,65.78,155800.0,48.5185,48.5997,48.5112,48.5555,155800.0
2014-02-05 13:40:00,65.79,65.83,65.66,65.77,156800.0,48.5628,48.5924,48.4669,48.5481,156800.0
2014-02-05 13:50:00,65.77,65.86,65.75,65.79,174600.0,48.5481,48.6145,48.5333,48.5628,174600.0
2014-02-05 14:00:00,65.78,65.81,65.72,65.77,253600.0,48.5555,48.5776,48.5112,48.5481,253600.0
2014-02-05 14:10:00,65.77,65.77,65.66,65.68,113700.0,48.5481,48.5481,48.4669,48.4816,113700.0
2014-02-05 14:20:00,65.69,65.72,65.65,65.69,87700.0,48.489,48.5112,48.4595,48.489,87700.0
2014-02-05 14:30:00,65.69,65.69,65.41,65.42,158900.0,48.489,48.489,48.2823,48.2897,158900.0
2014-02-05 14:40:00,65.42,65.52,65.41,65.44,173000.0,48.2897,48.3635,48.2823,48.3045,173000.0
2014-02-05 14:50:00,65.43,65.51,65.38,65.51,129200.0,48.2971,48.3562,48.2602,48.3562,129200.0
2014-02-05 15:00:00,65.5,65.56,65.43,65.56,100600.0,48.3488,48.3931,48.2971,48.3931,100600.0
2014-02-05 15:10:00,65.56,65.59,65.48,65.56,118700.0,48.3931,48.4152,48.334,48.3931,118700.0
2014-02-05 15:20:00,65.55,65.56,65.48,65.55,122500.0,48.3857,48.3931,48.334,48.3857,122500.0
2014-02-05 15:30:00,65.55,65.55,65.47,65.53,200300.0,48.3857,48.3857,48.3266,48.3709,200300.0
2014-02-05 15:40:00,65.53,65.53,65.43,65.48,329200.0,48.3709,48.3709,48.2971,48.334,329200.0
2014-02-05 15:50:00,65.49,65.5,65.41,65.43,430600.0,48.3414,48.3488,48.2823,48.2971,430600.0
2014-02-06 09:30:00,65.47,65.95,65.31,65.5,331100.0,48.3266,48.6809,48.2085,48.3488,331100.0
2014-02-06 09:40:00,65.5,65.59,65.41,65.47,206100.0,48.3488,48.4152,48.2823,48.3266,206100.0
2014-02-06 09:50:00,65.49,65.59,65.42,65.57,252900.0,48.3414,48.4152,48.2897,48.4004,252900.0
2014-02-06 10:00:00,65.56,65.71,65.56,65.67,171700.0,48.3931,48.5038,48.3931,48.4743,171700.0
2014-02-06 10:10:00,65.68,65.74,65.62,65.68,120600.0,48.4816,48.5259,48.4374,48.4816,120600.0
2014-02-06 10:20:00,65.68,65.7,65.59,65.63,119100.0,48.4816,48.4964,48.4152,48.4447,119100.0
2014-02-06 10:30:00,65.63,65.79,65.63,65.75,144000.0,48.4447,48.5628,48.4447,48.5333,144000.0
2014-02-06 10:40:00,65.75,65.97,65.74,65.95,106900.0,48.5333,48.6957,48.5259,48.6809,106900.0
2014-02-06 10:50:00,65.96,66.04,65.92,65.95,190100.0,48.6883,48.7474,48.6588,48.6809,190100.0
2014-02-06 11:00:00,65.95,65.98,65.83,65.95,126800.0,48.6809,48.7031,48.5924,48.6809,126800.0
2014-02-06 11:10:00,65.95,65.96,65.79,65.82,100100.0,48.6809,48.6883,48.5628,48.585,100100.0
2014-02-06 11:20:00,65.81,65.83,65.69,65.73,126100.0,48.5776,48.5924,48.489,48.5185,126100.0
2014-02-06 11:30:00,65.74,65.79,65.69,65.76,98600.0,48.5259,48.5628,48.489,48.5407,98600.0
2014-02-06 11:40:00,65.76,65.89,65.76,65.81,106800.0,48.5407,48.6367,48.5407,48.5776,106800.0
2014-02-06 11:50:00,65.81,65.91,65.78,65.8,125300.0,48.5776,48.6514,48.5555,48.5702,125300.0
2014-02-06 12:00:00,65.81,65.85,65.78,65.82,66100.0,48.5776,48.6071,48.5555,48.585,66100.0
2014-02-06 12:10:00,65.83,65.83,65.74,65.8,70200.0,48.5924,48.5924,48.5259,48.5702,70200.0
2014-02-06 12:20:00,65.8,65.9,65.79,65.88,71100.0,48.5702,48.644,48.5628,48.6293,71100.0
2014-02-06 12:30:00,65.87,65.87,65.81,65.84,43700.0,48.6219,48.6219,48.5776,48.5997,43700.0
2014-02-06 12:40:00,65.84,65.88,65.76,65.77,64800.0,48.5997,48.6293,48.5407,48.5481,64800.0
2014-02-06 12:50:00,65.77,65.79,65.73,65.75,70300.0,48.5481,48.5628,48.5185,48.5333,70300.0
2014-02-06 13:00:00,65.75,65.79,65.74,65.78,77900.0,48.5333,48.5628,48.5259,48.5555,77900.0
2014-02-06 13:10:00,65.78,65.82,65.71,65.71,82500.0,48.5555,48.585,48.5038,48.5038,82500.0
2014-02-06 13:20:00,65.71,65.76,65.68,65.68,67300.0,48.5038,48.5407,48.4816,48.4816,67300.0
2014-02-06 13:30:00,65.69,65.72,65.67,65.69,99300.0,48.489,48.5112,48.4743,48.489,99300.0
2014-02-06 13:40:00,65.69,65.71,65.56,65.59,135800.0,48.489,48.5038,48.3931,48.4152,135800.0
2014-02-06 13:50:00,65.58,65.61,65.53,65.53,87000.0,48.4078,48.43,48.3709,48.3709,87000.0
2014-02-06 14:00:00,65.53,65.61,65.51,65.6,101100.0,48.3709,48.43,48.3562,48.4226,101100.0
2014-02-06 14:10:00,65.59,65.75,65.57,65.72,151200.0,48.4152,48.5333,48.4004,48.5112,151200.0
2014-02-06 14:20:00,65.72,65.86,65.72,65.86,102600.0,48.5112,48.6145,48.5112,48.6145,102600.0
2014-02-06 14:30:00,65.85,65.93,65.81,65.81,224400.0,48.6071,48.6662,48.5776,48.5776,224400.0
2014-02-06 14:40:00,65.81,65.91,65.81,65.86,142800.0,48.5776,48.6514,48.5776,48.6145,142800.0
2014-02-06 14:50:00,65.85,65.88,65.81,65.85,101300.0,48.6071,48.6293,48.5776,48.6071,101300.0
2014-02-06 15:00:00,65.86,65.98,65.84,65.94,118700.0,48.6145,48.7031,48.5997,48.6736,118700.0
2014-02-06 15:10:00,65.94,65.95,65.91,65.95,174200.0,48.6736,48.6809,48.6514,48.6809,174200.0
2014-02-06 15:20:00,65.95,65.99,65.94,65.98,80700.0,48.6809,48.7105,48.6736,48.7031,80700.0
2014-02-06 15:30:00,65.98,66.0,65.94,65.98,115300.0,48.7031,48.7178,48.6736,48.7031,115300.0
2014-02-06 15:40:00,65.98,66.06,65.98,66.05,263600.0,48.7031,48.7621,48.7031,48.7548,263600.0
2014-02-06 15:50:00,66.05,66.14,66.03,66.1,408300.0,48.7548,48.8212,48.74,48.7917,408300.0
2014-02-07 09:30:00,66.01,66.8,65.96,66.59,322000.0,48.7252,49.3084,48.6883,49.1534,322000.0
2014-02-07 09:40:00,66.6,66.98,66.58,66.79,374900.0,49.1607,49.4412,49.146,49.301,374900.0
2014-02-07 09:50:00,66.78,66.84,66.58,66.69,159500.0,49.2936,49.3379,49.146,49.2272,159500.0
2014-02-07 10:00:00,66.72,66.79,66.63,66.66,173500.0,49.2493,49.301,49.1829,49.205,173500.0
2014-02-07 10:10:00,66.67,66.69,66.43,66.45,142000.0,49.2124,49.2272,49.0353,49.05,142000.0
2014-02-07 10:20:00,66.45,66.45,66.28,66.32,117000.0,49.05,49.05,48.9245,48.9541,117000.0
2014-02-07 10:30:00,66.33,66.49,66.32,66.46,60300.0,48.9614,49.0795,48.9541,49.0574,60300.0
2014-02-07 10:40:00,66.46,66.5,66.39,66.49,87100.0,49.0574,49.0869,49.0057,49.0795,87100.0
2014-02-07 10:50:00,66.49,66.63,66.45,66.59,100500.0,49.0795,49.1829,49.05,49.1534,100500.0
2014-02-07 11:00:00,66.59,66.59,66.48,66.48,74400.0,49.1534,49.1534,49.0722,49.0722,74400.0
2014-02-07 11:10:00,66.48,66.6,66.48,66.52,167900.0,49.0722,49.1607,49.0722,49.1017,167900.0
2014-02-07 11:20:00,66.51,66.55,66.48,66.51,68700.0,49.0943,49.1238,49.0722,49.0943,68700.0
2014-02-07 11:30:00,66.51,66.57,66.51,66.55,63300.0,49.0943,49.1386,49.0943,49.1238,63300.0
2014-02-07 11:40:00,66.55,66.59,66.51,66.57,49700.0,49.1238,49.1534,49.0943,49.1386,49700.0
2014-02-07 11:50:00,66.58,66.68,66.56,66.68,104200.0,49.146,49.2198,49.1312,49.2198,104200.0
2014-02-07 12:00:00,66.69,66.69,66.54,66.54,88700.0,49.2272,49.2272,49.1164,49.1164,88700.0
2014-02-07 12:10:00,66.54,66.56,66.46,66.51,75000.0,49.1164,49.1312,49.0574,49.0943,75000.0
2014-02-07 12:20:00,66.51,66.52,66.39,66.4,92900.0,49.0943,49.1017,49.0057,49.0131,92900.0
2014-02-07 12:30:00,66.41,66.46,66.33,66.35,97300.0,49.0205,49.0574,48.9614,48.9762,97300.0
2014-02-07 12:40:00,66.35,66.44,66.34,66.42,90200.0,48.9762,49.0426,48.9688,49.0279,90200.0
2014-02-07 12:50:00,66.43,66.52,66.43,66.51,61200.0,49.0353,49.1017,49.0353,49.0943,61200.0
2014-02-07 13:00:00,66.5,66.56,66.47,66.47,72600.0,49.0869,49.1312,49.0648,49.0648,72600.0
2014-02-07 13:10:00,66.48,66.53,66.45,66.51,81400.0,49.0722,49.1091,49.05,49.0943,81400.0
2014-02-07 13:20:00,66.51,66.51,66.42,66.43,58200.0,49.0943,49.0943,49.0279,49.0353,58200.0
2014-02-07 13:30:00,66.43,66.44,66.36,66.37,71500.0,49.0353,49.0426,48.9836,48.991,71500.0
2014-02-07 13:40:00,66.36,66.47,66.36,66.43,96000.0,48.9836,49.0648,48.9836,49.0353,96000.0
2014-02-07 13:50:00,66.43,66.5,66.42,66.47,97100.0,49.0353,49.0869,49.0279,49.0648,97100.0
2014-02-07 14:00:00,66.47,66.52,66.47,66.48,75500.0,49.0648,49.1017,49.0648,49.0722,75500.0
2014-02-07 14:10:00,66.49,66.51,66.37,66.39,106000.0,49.0795,49.0943,48.991,49.0057,106000.0
2014-02-07 14:20:00,66.38,66.43,66.34,66.42,124800.0,48.9983,49.0353,48.9688,49.0279,124800.0
2014-02-07 14:30:00,66.42,66.44,66.35,66.38,68600.0,49.0279,49.0426,48.9762,48.9983,68600.0
2014-02-07 14:40:00,66.39,66.46,66.39,66.41,93800.0,49.0057,49.0574,49.0057,49.0205,93800.0
2014-02-07 14:50:00,66.42,66.49,66.39,66.43,130600.0,49.0279,49.0795,49.0057,49.0353,130600.0
2014-02-07 15:00:00,66.44,66.6,66.42,66.55,174800.0,49.0426,49.1607,49.0279,49.1238,174800.0
2014-02-07 15:10:00,66.55,66.57,66.47,66.47,121200.0,49.1238,49.1386,49.0648,49.0648,121200.0
2014-02-07 15:20:00,66.48,66.48,66.36,66.4,329500.0,49.0722,49.0722,48.9836,49.0131,329500.0
2014-02-07 15:30:00,66.4,66.45,66.38,66.42,235500.0,49.0131,49.05,48.9983,49.0279,235500.0
2014-02-07 15:40:00,66.41,66.45,66.37,66.37,289300.0,49.0205,49.05,48.991,48.991,289300.0
2014-02-07 15:50:00,66.37,66.45,66.32,66.42,571900.0,48.991,49.05,48.9541,49.0279,571900.0
2014-02-10 09:30:00,66.42,66.95,66.36,66.94,509600.0,49.0279,49.4191,48.9836,49.4117,509600.0
2014-02-10 09:40:00,66.94,66.95,66.67,66.7,252100.0,49.4117,49.4191,49.2124,49.2346,252100.0
2014-02-10 09:50:00,66.72,66.86,66.54,66.56,205200.0,49.2493,49.3527,49.1164,49.1312,205200.0
2014-02-10 10:00:00,66.55,66.63,66.52,66.61,124800.0,49.1238,49.1829,49.1017,49.1681,124800.0
2014-02-10 10:10:00,66.6,66.71,66.59,66.65,72400.0,49.1607,49.2419,49.1534,49.1976,72400.0
2014-02-10 10:20:00,66.65,66.67,66.56,66.59,93000.0,49.1976,49.2124,49.1312,49.1534,93000.0
2014-02-10 10:30:00,66.6,66.6,66.5,66.53,122300.0,49.1607,49.1607,49.0869,49.1091,122300.0
2014-02-10 10:40:00,66.54,66.6,66.5,66.5,87000.0,49.1164,49.1607,49.0869,49.0869,87000.0
2014-02-10 10:50:00,66.51,66.58,66.5,66.57,79700.0,49.0943,49.146,49.0869,49.1386,79700.0
2014-02-10 11:00:00,66.55,66.65,66.53,66.65,89400.0,49.1238,49.1976,49.1091,49.1976,89400.0
2014-02-10 11:10:00,66.65,66.7,66.5,66.52,103500.0,49.1976,49.2346,49.0869,49.1017,103500.0
2014-02-10 11:20:00,66.52,66.56,66.49,66.56,86600.0,49.1017,49.1312,49.0795,49.1312,86600.0
2014-02-10 11:30:00,66.56,66.58,66.51,66.56,110700.0,49.1312,49.146,49.0943,49.1312,110700.0
2014-02-10 11:40:00,66.56,66.6,66.55,66.55,115200.0,49.1312,49.1607,49.1238,49.1238,115200.0
2014-02-10 11:50:00,66.56,66.6,66.54,66.59,102600.0,49.1312,49.1607,49.1164,49.1534,102600.0
2014-02-10 12:00:00,66.6,66.64,66.5,66.56,101800.0,49.1607,49.1903,49.0869,49.1312,101800.0
2014-02-10 12:10:00,66.56,66.58,66.55,66.57,58300.0,49.1312,49.146,49.1238,49.1386,58300.0
2014-02-10 12:20:00,66.56,66.66,66.56,66.62,80500.0,49.1312,49.205,49.1312,49.1755,80500.0
2014-02-10 12:30:00,66.63,66.69,66.62,66.62,100100.0,49.1829,49.2272,49.1755,49.1755,100100.0
2014-02-10 12:40:00,66.63,66.64,66.58,66.63,92800.0,49.1829,49.1903,49.146,49.1829,92800.0
2014-02-10 12:50:00,66.64,66.66,66.59,66.66,90800.0,49.1903,49.205,49.1534,49.205,90800.0
2014-02-10 13:00:00,66.65,66.68,66.59,66.61,116500.0,49.1976,49.2198,49.1534,49.1681,116500.0
2014-02-10 13:10:00,66.6,66.63,66.54,66.62,91200.0,49.1607,49.1829,49.1164,49.1755,91200.0
2014-02-10 13:20:00,66.62,66.66,66.61,66.66,146400.0,49.1755,49.205,49.1681,49.205,146400.0
2014-02-10 13:30:00,66.66,66.81,66.64,66.81,121900.0,49.205,49.3157,49.1903,49.3157,121900.0
2014-02-10 13:40:00,66.81,66.84,66.78,66.81,98600.0,49.3157,49.3379,49.2936,49.3157,98600.0
2014-02-10 13:50:00,66.8,66.83,66.73,66.78,134900.0,49.3084,49.3305,49.2567,49.2936,134900.0
2014-02-10 14:00:00,66.78,66.86,66.75,66.85,85000.0,49.2936,49.3527,49.2715,49.3453,85000.0
2014-02-10 14:10:00,66.84,66.86,66.81,66.83,73300.0,49.3379,49.3527,49.3157,49.3305,73300.0
2014-02-10 14:20:00,66.82,66.86,66.78,66.81,208800.0,49.3231,49.3527,49.2936,49.3157,208800.0
2014-02-10 14:30:00,66.81,66.83,66.78,66.8,320300.0,49.3157,49.3305,49.2936,49.3084,320300.0
2014-02-10 14:40:00,66.8,66.82,66.75,66.79,259500.0,49.3084,49.3231,49.2715,49.301,259500.0
2014-02-10 14:50:00,66.78,66.89,66.76,66.8,376700.0,49.2936,49.3748,49.2788,49.3084,376700.0
2014-02-10 15:00:00,66.79,66.85,66.78,66.83,237800.0,49.301,49.3453,49.2936,49.3305,237800.0
2014-02-10 15:10:00,66.83,66.84,66.74,66.8,496400.0,49.3305,49.3379,49.2641,49.3084,496400.0
2014-02-10 15:20:00,66.8,66.81,66.77,66.8,258800.0,49.3084,49.3157,49.2862,49.3084,258800.0
2014-02-10 15:30:00,66.8,66.84,66.75,66.82,673500.0,49.3084,49.3379,49.2715,49.3231,673500.0
2014-02-10 15:40:00,66.83,66.84,66.74,66.81,702400.0,49.3305,49.3379,49.2641,49.3157,702400.0
2014-02-10 15:50:00,66.82,67.0,66.81,66.94,767400.0,49.3231,49.456,49.3157,49.4117,767400.0
2014-02-11 09:30:00,69.71,69.71,68.55,68.97,753200.0,51.4564,51.4564,50.6001,50.9101,753200.0
2014-02-11 09:40:00,68.95,69.09,68.39,68.61,707000.0,50.8954,50.9987,50.482,50.6444,707000.0
2014-02-11 09:50:00,68.61,68.96,68.61,68.91,379700.0,50.6444,50.9028,50.6444,50.8659,379700.0
2014-02-11 10:00:00,68.9,68.9,68.57,68.6,646000.0,50.8585,50.8585,50.6149,50.637,646000.0
2014-02-11 10:10:00,68.6,68.61,68.21,68.35,730500.0,50.637,50.6444,50.3492,50.4525,730500.0
2014-02-11 10:20:00,68.39,68.73,68.37,68.55,631700.0,50.482,50.733,50.4673,50.6001,631700.0
2014-02-11 10:30:00,68.56,68.57,68.27,68.43,286000.0,50.6075,50.6149,50.3934,50.5115,286000.0
2014-02-11 10:40:00,68.43,68.68,68.36,68.45,330100.0,50.5115,50.6961,50.4599,50.5263,330100.0
2014-02-11 10:50:00,68.44,68.56,68.31,68.54,254900.0,50.5189,50.6075,50.423,50.5927,254900.0
2014-02-11 11:00:00,68.55,68.68,68.5,68.68,179000.0,50.6001,50.6961,50.5632,50.6961,179000.0
2014-02-11 11:10:00,68.67,68.7,68.54,68.63,175800.0,50.6887,50.7108,50.5927,50.6592,175800.0
2014-02-11 11:20:00,68.63,68.81,68.56,68.69,293500.0,50.6592,50.792,50.6075,50.7035,293500.0
2014-02-11 11:30:00,68.68,68.73,68.54,68.71,731900.0,50.6961,50.733,50.5927,50.7182,731900.0
2014-02-11 11:40:00,68.71,68.72,68.56,68.58,160300.0,50.7182,50.7256,50.6075,50.6223,160300.0
2014-02-11 11:50:00,68.59,68.88,68.5,68.88,181000.0,50.6297,50.8437,50.5632,50.8437,181000.0
2014-02-11 12:00:00,68.86,68.88,68.66,68.67,153300.0,50.829,50.8437,50.6813,50.6887,153300.0
2014-02-11 12:10:00,68.67,68.72,68.59,68.66,110700.0,50.6887,50.7256,50.6297,50.6813,110700.0
2014-02-11 12:20:00,68.66,68.66,68.57,68.64,83700.0,50.6813,50.6813,50.6149,50.6666,83700.0
2014-02-11 12:30:00,68.64,68.75,68.63,68.67,96300.0,50.6666,50.7478,50.6592,50.6887,96300.0
2014-02-11 12:40:00,68.67,68.75,68.66,68.72,58300.0,50.6887,50.7478,50.6813,50.7256,58300.0
2014-02-11 12:50:00,68.71,68.71,68.61,68.67,75400.0,50.7182,50.7182,50.6444,50.6887,75400.0
2014-02-11 13:00:00,68.66,68.74,68.66,68.73,100500.0,50.6813,50.7404,50.6813,50.733,100500.0
2014-02-11 13:10:00,68.73,68.78,68.69,68.75,101900.0,50.733,50.7699,50.7035,50.7478,101900.0
2014-02-11 13:20:00,68.75,68.79,68.57,68.66,128600.0,50.7478,50.7773,50.6149,50.6813,128600.0
2014-02-11 13:30:00,68.67,68.71,68.63,68.63,106600.0,50.6887,50.7182,50.6592,50.6592,106600.0
2014-02-11 13:40:00,68.63,68.71,68.63,68.69,213600.0,50.6592,50.7182,50.6592,50.7035,213600.0
2014-02-11 13:50:00,68.69,68.7,68.62,68.64,101100.0,50.7035,50.7108,50.6518,50.6666,101100.0
2014-02-11 14:00:00,68.63,68.72,68.61,68.68,175000.0,50.6592,50.7256,50.6444,50.6961,175000.0
2014-02-11 14:10:00,68.69,68.84,68.69,68.76,352700.0,50.7035,50.8142,50.7035,50.7551,352700.0
2014-02-11 14:20:00,68.76,68.81,68.71,68.8,211000.0,50.7551,50.792,50.7182,50.7847,211000.0
2014-02-11 14:30:00,68.79,68.81,68.76,68.8,305700.0,50.7773,50.792,50.7551,50.7847,305700.0
2014-02-11 14:40:00,68.81,68.81,68.77,68.81,152700.0,50.792,50.792,50.7625,50.792,152700.0
2014-02-11 14:50:00,68.8,68.81,68.67,68.75,347500.0,50.7847,50.792,50.6887,50.7478,347500.0
2014-02-11 15:00:00,68.75,68.78,68.7,68.77,206900.0,50.7478,50.7699,50.7108,50.7625,206900.0
2014-02-11 15:10:00,68.77,68.78,68.7,68.77,297500.0,50.7625,50.7699,50.7108,50.7625,297500.0
2014-02-11 15:20:00,68.77,68.8,68.73,68.73,142200.0,50.7625,50.7847,50.733,50.733,142200.0
2014-02-11 15:30:00,68.73,68.85,68.7,68.8,772400.0,50.733,50.8216,50.7108,50.7847,772400.0
2014-02-11 15:40:00,68.8,68.86,68.78,68.83,605300.0,50.7847,50.829,50.7699,50.8068,605300.0
2014-02-11 15:50:00,68.82,68.83,68.71,68.76,895300.0,50.7994,50.8068,50.7182,50.7551,895300.0
2014-02-12 09:30:00,68.65,68.9,68.48,68.67,610600.0,50.6739,50.8585,50.5485,50.6887,610600.0
2014-02-12 09:40:00,68.68,68.77,68.57,68.62,453300.0,50.6961,50.7625,50.6149,50.6518,453300.0
2014-02-12 09:50:00,68.61,69.1,68.59,69.02,300000.0,50.6444,51.0061,50.6297,50.9471,300000.0
2014-02-12 10:00:00,69.03,69.04,68.9,68.91,188300.0,50.9544,50.9618,50.8585,50.8659,188300.0
2014-02-12 10:10:00,68.91,68.95,68.65,68.65,217500.0,50.8659,50.8954,50.6739,50.6739,217500.0
2014-02-12 10:20:00,68.66,68.7,68.48,68.49,158300.0,50.6813,50.7108,50.5485,50.5558,158300.0
2014-02-12 10:30:00,68.49,68.53,68.4,68.42,113200.0,50.5558,50.5854,50.4894,50.5042,113200.0
2014-02-12 10:40:00,68.41,68.47,68.39,68.41,99300.0,50.4968,50.5411,50.482,50.4968,99300.0
2014-02-12 10:50:00,68.42,68.66,68.4,68.66,126900.0,50.5042,50.6813,50.4894,50.6813,126900.0
2014-02-12 11:00:00,68.65,68.81,68.65,68.76,122100.0,50.6739,50.792,50.6739,50.7551,122100.0
2014-02-12 11:10:00,68.76,68.87,68.72,68.84,134400.0,50.7551,50.8363,50.7256,50.8142,134400.0
2014-02-12 11:20:00,68.84,68.84,68.7,68.71,99900.0,50.8142,50.8142,50.7108,50.7182,99900.0
2014-02-12 11:30:00,68.7,68.82,68.68,68.81,122100.0,50.7108,50.7994,50.6961,50.792,122100.0
2014-02-12 11:40:00,68.81,68.82,68.67,68.67,100400.0,50.792,50.7994,50.6887,50.6887,100400.0
2014-02-12 11:50:00,68.68,68.85,68.66,68.83,120000.0,50.6961,50.8216,50.6813,50.8068,120000.0
2014-02-12 12:00:00,68.83,68.87,68.73,68.84,93000.0,50.8068,50.8363,50.733,50.8142,93000.0
2014-02-12 12:10:00,68.84,68.85,68.77,68.8,78900.0,50.8142,50.8216,50.7625,50.7847,78900.0
2014-02-12 12:20:00,68.79,68.83,68.76,68.82,85200.0,50.7773,50.8068,50.7551,50.7994,85200.0
2014-02-12 12:30:00,68.82,68.83,68.76,68.81,52100.0,50.7994,50.8068,50.7551,50.792,52100.0
2014-02-12 12:40:00,68.8,68.85,68.77,68.8,46600.0,50.7847,50.8216,50.7625,50.7847,46600.0
2014-02-12 12:50:00,68.79,68.88,68.75,68.81,84500.0,50.7773,50.8437,50.7478,50.792,84500.0
2014-02-12 13:00:00,68.81,68.87,68.79,68.84,59900.0,50.792,50.8363,50.7773,50.8142,59900.0
2014-02-12 13:10:00,68.84,68.87,68.83,68.85,73800.0,50.8142,50.8363,50.8068,50.8216,73800.0
2014-02-12 13:20:00,68.85,68.89,68.82,68.82,68500.0,50.8216,50.8511,50.7994,50.7994,68500.0
2014-02-12 13:30:00,68.82,68.86,68.81,68.84,71100.0,50.7994,50.829,50.792,50.8142,71100.0
2014-02-12 13:40:00,68.84,68.85,68.8,68.84,79200.0,50.8142,50.8216,50.7847,50.8142,79200.0
2014-02-12 13:50:00,68.84,68.86,68.72,68.74,55200.0,50.8142,50.829,50.7256,50.7404,55200.0
2014-02-12 14:00:00,68.73,68.76,68.71,68.73,46300.0,50.733,50.7551,50.7182,50.733,46300.0
2014-02-12 14:10:00,68.73,68.73,68.6,68.66,56600.0,50.733,50.733,50.637,50.6813,56600.0
2014-02-12 14:20:00,68.66,68.76,68.66,68.73,62100.0,50.6813,50.7551,50.6813,50.733,62100.0
2014-02-12 14:30:00,68.73,68.73,68.59,68.6,81000.0,50.733,50.733,50.6297,50.637,81000.0
2014-02-12 14:40:00,68.6,68.64,68.5,68.51,106700.0,50.637,50.6666,50.5632,50.5706,106700.0
2014-02-12 14:50:00,68.51,68.52,68.4,68.42,98000.0,50.5706,50.578,50.4894,50.5042,98000.0
2014-02-12 15:00:00,68.43,68.52,68.42,68.48,140100.0,50.5115,50.578,50.5042,50.5485,140100.0
2014-02-12 15:10:00,68.47,68.48,68.42,68.47,112600.0,50.5411,50.5485,50.5042,50.5411,112600.0
2014-02-12 15:20:00,68.47,68.51,68.44,68.5,98000.0,50.5411,50.5706,50.5189,50.5632,98000.0
2014-02-12 15:30:00,68.5,68.53,68.46,68.47,113800.0,50.5632,50.5854,50.5337,50.5411,113800.0
2014-02-12 15:40:00,68.47,68.56,68.46,68.46,169700.0,50.5411,50.6075,50.5337,50.5337,169700.0
2014-02-12 15:50:00,68.45,68.53,68.42,68.53,314800.0,50.5263,50.5854,50.5042,50.5854,314800.0
2014-02-13 09:30:00,68.2,68.54,68.08,68.46,215000.0,50.3418,50.5927,50.2532,50.5337,215000.0
2014-02-13 09:40:00,68.47,68.64,68.47,68.58,140500.0,50.5411,50.6666,50.5411,50.6223,140500.0
2014-02-13 09:50:00,68.58,68.73,68.58,68.64,121100.0,50.6223,50.733,50.6223,50.6666,121100.0
2014-02-13 10:00:00,68.64,68.67,68.5,68.63,119100.0,50.6666,50.6887,50.5632,50.6592,119100.0
2014-02-13 10:10:00,68.64,68.64,68.56,68.63,130000.0,50.6666,50.6666,50.6075,50.6592,130000.0
2014-02-13 10:20:00,68.62,68.71,68.58,68.61,92300.0,50.6518,50.7182,50.6223,50.6444,92300.0
2014-02-13 10:30:00,68.6,68.65,68.56,68.58,83700.0,50.637,50.6739,50.6075,50.6223,83700.0
2014-02-13 10:40:00,68.58,68.63,68.56,68.61,55500.0,50.6223,50.6592,50.6075,50.6444,55500.0
2014-02-13 10:50:00,68.6,68.72,68.59,68.72,127300.0,50.637,50.7256,50.6297,50.7256,127300.0
2014-02-13 11:00:00,68.73,68.81,68.73,68.81,99300.0,50.733,50.792,50.733,50.792,99300.0
2014-02-13 11:10:00,68.8,68.87,68.77,68.82,158400.0,50.7847,50.8363,50.7625,50.7994,158400.0
2014-02-13 11:20:00,68.81,68.85,68.78,68.82,126000.0,50.792,50.8216,50.7699,50.7994,126000.0
2014-02-13 11:30:00,68.81,68.93,68.81,68.89,100900.0,50.792,50.8806,50.792,50.8511,100900.0
2014-02-13 11:40:00,68.88,68.97,68.88,68.96,159600.0,50.8437,50.9101,50.8437,50.9028,159600.0
2014-02-13 11:50:00,68.96,69.0,68.92,68.98,125800.0,50.9028,50.9323,50.8732,50.9175,125800.0
2014-02-13 12:00:00,68.98,68.99,68.75,68.75,131900.0,50.9175,50.9249,50.7478,50.7478,131900.0
2014-02-13 12:10:00,68.75,68.84,68.75,68.79,103300.0,50.7478,50.8142,50.7478,50.7773,103300.0
2014-02-13 12:20:00,68.79,68.82,68.78,68.8,71000.0,50.7773,50.7994,50.7699,50.7847,71000.0
2014-02-13 12:30:00,68.8,68.83,68.78,68.8,98100.0,50.7847,50.8068,50.7699,50.7847,98100.0
2014-02-13 12:40:00,68.81,68.96,68.8,68.96,73600.0,50.792,50.9028,50.7847,50.9028,73600.0
2014-02-13 12:50:00,68.96,68.97,68.9,68.91,55100.0,50.9028,50.9101,50.8585,50.8659,55100.0
2014-02-13 13:00:00,68.9,69.01,68.9,69.01,269900.0,50.8585,50.9397,50.8585,50.9397,269900.0
2014-02-13 13:10:00,69.0,69.07,68.99,69.06,103900.0,50.9323,50.984,50.9249,50.9766,103900.0
2014-02-13 13:20:00,69.07,69.17,69.04,69.16,92900.0,50.984,51.0578,50.9618,51.0504,92900.0
2014-02-13 13:30:00,69.17,69.22,69.06,69.13,80700.0,51.0578,51.0947,50.9766,51.0283,80700.0
2014-02-13 13:40:00,69.14,69.25,69.13,69.25,70800.0,51.0356,51.1168,51.0283,51.1168,70800.0
2014-02-13 13:50:00,69.25,69.29,69.22,69.26,105500.0,51.1168,51.1464,51.0947,51.1242,105500.0
2014-02-13 14:00:00,69.26,69.47,69.26,69.46,185900.0,51.1242,51.2792,51.1242,51.2718,185900.0
2014-02-13 14:10:00,69.46,69.47,69.37,69.4,197400.0,51.2718,51.2792,51.2054,51.2276,197400.0
2014-02-13 14:20:00,69.41,69.51,69.4,69.48,219800.0,51.2349,51.3088,51.2276,51.2866,219800.0
2014-02-13 14:30:00,69.48,69.53,69.41,69.51,222100.0,51.2866,51.3235,51.2349,51.3088,222100.0
2014-02-13 14:40:00,69.5,69.53,69.47,69.52,173300.0,51.3014,51.3235,51.2792,51.3161,173300.0
2014-02-13 14:50:00,69.53,69.57,69.49,69.54,154300.0,51.3235,51.353,51.294,51.3309,154300.0
2014-02-13 15:00:00,69.54,69.57,69.5,69.54,120300.0,51.3309,51.353,51.3014,51.3309,120300.0
2014-02-13 15:10:00,69.53,69.54,69.5,69.5,107000.0,51.3235,51.3309,51.3014,51.3014,107000.0
2014-02-13 15:20:00,69.5,69.52,69.45,69.5,134500.0,51.3014,51.3161,51.2645,51.3014,134500.0
2014-02-13 15:30:00,69.5,69.51,69.43,69.43,155400.0,51.3014,51.3088,51.2497,51.2497,155400.0
2014-02-13 15:40:00,69.43,69.52,69.43,69.49,234500.0,51.2497,51.3161,51.2497,51.294,234500.0
2014-02-13 15:50:00,69.49,69.54,69.42,69.49,335200.0,51.294,51.3309,51.2423,51.294,335200.0
2014-02-14 09:30:00,69.35,69.63,69.12,69.52,123400.0,51.1906,51.3973,51.0209,51.3161,123400.0
2014-02-14 09:40:00,69.51,69.64,69.37,69.64,107400.0,51.3088,51.4047,51.2054,51.4047,107400.0
2014-02-14 09:50:00,69.64,69.75,69.12,69.69,244700.0,51.4047,51.4859,51.0209,51.4416,244700.0
2014-02-14 10:00:00,69.69,69.8,69.63,69.75,205700.0,51.4416,51.5228,51.3973,51.4859,205700.0
2014-02-14 10:10:00,69.76,69.87,69.72,69.81,126500.0,51.4933,51.5745,51.4638,51.5302,126500.0
2014-02-14 10:20:00,69.82,70.11,69.79,70.05,212300.0,51.5376,51.7516,51.5154,51.7074,212300.0
2014-02-14 10:30:00,70.06,70.12,69.98,70.04,107200.0,51.7147,51.759,51.6557,51.7,107200.0
2014-02-14 10:40:00,70.05,70.12,69.99,70.11,94200.0,51.7074,51.759,51.6631,51.7516,94200.0
2014-02-14 10:50:00,70.11,70.13,70.04,70.1,96900.0,51.7516,51.7664,51.7,51.7443,96900.0
2014-02-14 11:00:00,70.1,70.13,70.02,70.11,103500.0,51.7443,51.7664,51.6852,51.7516,103500.0
2014-02-14 11:10:00,70.1,70.16,70.07,70.1,95400.0,51.7443,51.7885,51.7221,51.7443,95400.0
2014-02-14 11:20:00,70.11,70.18,70.08,70.11,108100.0,51.7516,51.8033,51.7295,51.7516,108100.0
2014-02-14 11:30:00,70.11,70.14,70.09,70.11,81300.0,51.7516,51.7738,51.7369,51.7516,81300.0
2014-02-14 11:40:00,70.12,70.18,70.07,70.08,113600.0,51.759,51.8033,51.7221,51.7295,113600.0
2014-02-14 11:50:00,70.09,70.19,70.06,70.14,99500.0,51.7369,51.8107,51.7147,51.7738,99500.0
2014-02-14 12:00:00,70.13,70.16,70.1,70.11,62700.0,51.7664,51.7885,51.7443,51.7516,62700.0
2014-02-14 12:10:00,70.1,70.12,70.07,70.12,67300.0,51.7443,51.759,51.7221,51.759,67300.0
2014-02-14 12:20:00,70.11,70.11,70.02,70.04,63300.0,51.7516,51.7516,51.6852,51.7,63300.0
2014-02-14 12:30:00,70.04,70.12,70.01,70.1,88900.0,51.7,51.759,51.6778,51.7443,88900.0
2014-02-14 12:40:00,70.1,70.11,70.05,70.09,40300.0,51.7443,51.7516,51.7074,51.7369,40300.0
2014-02-14 12:50:00,70.09,70.12,70.09,70.1,68100.0,51.7369,51.759,51.7369,51.7443,68100.0
2014-02-14 13:00:00,70.1,70.11,70.05,70.07,53400.0,51.7443,51.7516,51.7074,51.7221,53400.0
2014-02-14 13:10:00,70.07,70.07,70.03,70.04,68500.0,51.7221,51.7221,51.6926,51.7,68500.0
2014-02-14 13:20:00,70.04,70.09,70.03,70.08,73300.0,51.7,51.7369,51.6926,51.7295,73300.0
2014-02-14 13:30:00,70.07,70.13,70.06,70.13,58700.0,51.7221,51.7664,51.7147,51.7664,58700.0
2014-02-14 13:40:00,70.13,70.19,70.09,70.16,68900.0,51.7664,51.8107,51.7369,51.7885,68900.0
2014-02-14 13:50:00,70.15,70.16,70.06,70.07,100200.0,51.7812,51.7885,51.7147,51.7221,100200.0
2014-02-14 14:00:00,70.06,70.12,70.04,70.12,90700.0,51.7147,51.759,51.7,51.759,90700.0
2014-02-14 14:10:00,70.12,70.14,70.09,70.1,109100.0,51.759,51.7738,51.7369,51.7443,109100.0
2014-02-14 14:20:00,70.1,70.19,70.09,70.15,114300.0,51.7443,51.8107,51.7369,51.7812,114300.0
2014-02-14 14:30:00,70.15,70.17,70.15,70.16,68700.0,51.7812,51.7959,51.7812,51.7885,68700.0
2014-02-14 14:40:00,70.16,70.17,70.12,70.13,100600.0,51.7885,51.7959,51.759,51.7664,100600.0
2014-02-14 14:50:00,70.13,70.17,70.1,70.1,148900.0,51.7664,51.7959,51.7443,51.7443,148900.0
2014-02-14 15:00:00,70.1,70.16,70.1,70.14,118500.0,51.7443,51.7885,51.7443,51.7738,118500.0
2014-02-14 15:10:00,70.15,70.15,70.04,70.04,93600.0,51.7812,51.7812,51.7,51.7,93600.0
2014-02-14 15:20:00,70.04,70.04,69.99,70.01,150400.0,51.7,51.7,51.6631,51.6778,150400.0
2014-02-14 15:30:00,70.0,70.02,69.98,69.98,153400.0,51.6704,51.6852,51.6557,51.6557,153400.0
2014-02-14 15:40:00,69.98,69.99,69.92,69.93,209200.0,51.6557,51.6631,51.6114,51.6188,209200.0
2014-02-14 15:50:00,69.93,69.98,69.89,69.9,416100.0,51.6188,51.6557,51.5892,51.5966,416100.0
2014-02-18 09:30:00,70.48,70.55,70.07,70.35,403300.0,52.0248,52.0764,51.7221,51.9288,403300.0
2014-02-18 09:40:00,70.33,70.49,70.29,70.47,252000.0,51.914,52.0321,51.8845,52.0174,252000.0
2014-02-18 09:50:00,70.46,70.55,70.29,70.39,212300.0,52.01,52.0764,51.8845,51.9583,212300.0
2014-02-18 10:00:00,70.39,70.42,70.26,70.26,329500.0,51.9583,51.9805,51.8624,51.8624,329500.0
2014-02-18 10:10:00,70.25,70.29,70.12,70.15,181200.0,51.855,51.8845,51.759,51.7812,181200.0
2014-02-18 10:20:00,70.15,70.18,70.04,70.1,136600.0,51.7812,51.8033,51.7,51.7443,136600.0
2014-02-18 10:30:00,70.11,70.17,70.09,70.13,112700.0,51.7516,51.7959,51.7369,51.7664,112700.0
2014-02-18 10:40:00,70.13,70.2,70.09,70.2,96800.0,51.7664,51.8181,51.7369,51.8181,96800.0
2014-02-18 10:50:00,70.2,70.23,70.11,70.15,86800.0,51.8181,51.8402,51.7516,51.7812,86800.0
2014-02-18 11:00:00,70.16,70.19,70.05,70.12,153600.0,51.7885,51.8107,51.7074,51.759,153600.0
2014-02-18 11:10:00,70.12,70.2,70.11,70.19,124300.0,51.759,51.8181,51.7516,51.8107,124300.0
2014-02-18 11:20:00,70.18,70.21,70.09,70.2,76000.0,51.8033,51.8255,51.7369,51.8181,76000.0
2014-02-18 11:30:00,70.21,70.24,70.13,70.23,119200.0,51.8255,51.8476,51.7664,51.8402,119200.0
2014-02-18 11:40:00,70.23,70.25,70.12,70.14,108800.0,51.8402,51.855,51.759,51.7738,108800.0
2014-02-18 11:50:00,70.13,70.26,70.13,70.24,112100.0,51.7664,51.8624,51.7664,51.8476,112100.0
2014-02-18 12:00:00,70.24,70.29,70.22,70.25,96700.0,51.8476,51.8845,51.8328,51.855,96700.0
2014-02-18 12:10:00,70.25,70.32,70.25,70.31,83200.0,51.855,51.9067,51.855,51.8993,83200.0
2014-02-18 12:20:00,70.3,70.31,70.21,70.24,60900.0,51.8919,51.8993,51.8255,51.8476,60900.0
2014-02-18 12:30:00,70.25,70.34,70.25,70.31,74200.0,51.855,51.9214,51.855,51.8993,74200.0
2014-02-18 12:40:00,70.31,70.43,70.31,70.42,84700.0,51.8993,51.9878,51.8993,51.9805,84700.0
2014-02-18 12:50:00,70.41,70.45,70.35,70.36,115600.0,51.9731,52.0026,51.9288,51.9362,115600.0
2014-02-18 13:00:00,70.36,70.38,70.28,70.3,115700.0,51.9362,51.9509,51.8771,51.8919,115700.0
2014-02-18 13:10:00,70.29,70.33,70.28,70.3,68300.0,51.8845,51.914,51.8771,51.8919,68300.0
2014-02-18 13:20:00,70.3,70.32,70.23,70.28,102600.0,51.8919,51.9067,51.8402,51.8771,102600.0
2014-02-18 13:30:00,70.28,70.38,70.27,70.37,113600.0,51.8771,51.9509,51.8697,51.9436,113600.0
2014-02-18 13:40:00,70.37,70.45,70.37,70.4,127200.0,51.9436,52.0026,51.9436,51.9657,127200.0
2014-02-18 13:50:00,70.4,70.47,70.33,70.44,106700.0,51.9657,52.0174,51.914,51.9952,106700.0
2014-02-18 14:00:00,70.45,70.46,70.34,70.34,106400.0,52.0026,52.01,51.9214,51.9214,106400.0
2014-02-18 14:10:00,70.34,70.46,70.34,70.43,132900.0,51.9214,52.01,51.9214,51.9878,132900.0
2014-02-18 14:20:00,70.44,70.5,70.43,70.45,132100.0,51.9952,52.0395,51.9878,52.0026,132100.0
2014-02-18 14:30:00,70.45,70.51,70.42,70.51,133800.0,52.0026,52.0469,51.9805,52.0469,133800.0
2014-02-18 14:40:00,70.5,70.52,70.47,70.48,89000.0,52.0395,52.0543,52.0174,52.0248,89000.0
2014-02-18 14:50:00,70.48,70.48,70.4,70.4,128800.0,52.0248,52.0248,51.9657,51.9657,128800.0
2014-02-18 15:00:00,70.4,70.41,70.36,70.39,83100.0,51.9657,51.9731,51.9362,51.9583,83100.0
2014-02-18 15:10:00,70.38,70.42,70.38,70.39,95400.0,51.9509,51.9805,51.9509,51.9583,95400.0
2014-02-18 15:20:00,70.39,70.42,70.38,70.39,112400.0,51.9583,51.9805,51.9509,51.9583,112400.0
2014-02-18 15:30:00,70.39,70.4,70.33,70.33,131100.0,51.9583,51.9657,51.914,51.914,131100.0
2014-02-18 15:40:00,70.34,70.41,70.33,70.35,253000.0,51.9214,51.9731,51.914,51.9288,253000.0
2014-02-18 15:50:00,70.34,70.36,70.24,70.31,466400.0,51.9214,51.9362,51.8476,51.8993,466400.0
2014-02-19 09:30:00,70.16,70.2,69.92,70.05,241500.0,51.7885,51.8181,51.6114,51.7074,241500.0
2014-02-19 09:40:00,70.05,70.24,69.98,70.24,133500.0,51.7074,51.8476,51.6557,51.8476,133500.0
2014-02-19 09:50:00,70.24,70.29,70.16,70.22,93700.0,51.8476,51.8845,51.7885,51.8328,93700.0
2014-02-19 10:00:00,70.23,70.27,70.06,70.14,215900.0,51.8402,51.8697,51.7147,51.7738,215900.0
2014-02-19 10:10:00,70.15,70.41,70.14,70.41,84900.0,51.7812,51.9731,51.7738,51.9731,84900.0
2014-02-19 10:20:00,70.41,70.54,70.38,70.53,82900.0,51.9731,52.069,51.9509,52.0617,82900.0
2014-02-19 10:30:00,70.53,70.55,70.43,70.43,96200.0,52.0617,52.0764,51.9878,51.9878,96200.0
2014-02-19 10:40:00,70.43,70.49,70.39,70.44,96400.0,51.9878,52.0321,51.9583,51.9952,96400.0
2014-02-19 10:50:00,70.44,70.5,70.42,70.44,85300.0,51.9952,52.0395,51.9805,51.9952,85300.0
2014-02-19 11:00:00,70.44,70.54,70.41,70.54,98100.0,51.9952,52.069,51.9731,52.069,98100.0
2014-02-19 11:10:00,70.54,70.57,70.47,70.56,103100.0,52.069,52.0912,52.0174,52.0838,103100.0
2014-02-19 11:20:00,70.56,70.66,70.54,70.63,82200.0,52.0838,52.1576,52.069,52.1355,82200.0
2014-02-19 11:30:00,70.62,70.66,70.58,70.61,100800.0,52.1281,52.1576,52.0986,52.1207,100800.0
2014-02-19 11:40:00,70.61,70.67,70.56,70.65,117000.0,52.1207,52.165,52.0838,52.1502,117000.0
2014-02-19 11:50:00,70.65,70.68,70.55,70.55,104400.0,52.1502,52.1724,52.0764,52.0764,104400.0
2014-02-19 12:00:00,70.54,70.65,70.49,70.59,143500.0,52.069,52.1502,52.0321,52.106,143500.0
2014-02-19 12:10:00,70.58,70.61,70.48,70.53,129400.0,52.0986,52.1207,52.0248,52.0617,129400.0
2014-02-19 12:20:00,70.53,70.53,70.38,70.38,148400.0,52.0617,52.0617,51.9509,51.9509,148400.0
2014-02-19 12:30:00,70.39,70.49,70.39,70.46,71300.0,51.9583,52.0321,51.9583,52.01,71300.0
2014-02-19 12:40:00,70.45,70.46,70.39,70.44,90400.0,52.0026,52.01,51.9583,51.9952,90400.0
2014-02-19 12:50:00,70.44,70.47,70.4,70.46,66900.0,51.9952,52.0174,51.9657,52.01,66900.0
2014-02-19 13:00:00,70.47,70.5,70.44,70.46,112000.0,52.0174,52.0395,51.9952,52.01,112000.0
2014-02-19 13:10:00,70.46,70.48,70.42,70.45,90800.0,52.01,52.0248,51.9805,52.0026,90800.0
2014-02-19 13:20:00,70.46,70.5,70.45,70.49,90400.0,52.01,52.0395,52.0026,52.0321,90400.0
2014-02-19 13:30:00,70.5,70.52,70.49,70.51,62100.0,52.0395,52.0543,52.0321,52.0469,62100.0
2014-02-19 13:40:00,70.51,70.53,70.49,70.52,51300.0,52.0469,52.0617,52.0321,52.0543,51300.0
2014-02-19 13:50:00,70.52,70.55,70.49,70.49,103100.0,52.0543,52.0764,52.0321,52.0321,103100.0
2014-02-19 14:00:00,70.5,70.72,70.49,70.7,118600.0,52.0395,52.2019,52.0321,52.1871,118600.0
2014-02-19 14:10:00,70.71,70.71,70.6,70.64,145800.0,52.1945,52.1945,52.1133,52.1429,145800.0
2014-02-19 14:20:00,70.64,70.65,70.53,70.65,156400.0,52.1429,52.1502,52.0617,52.1502,156400.0
2014-02-19 14:30:00,70.66,70.69,70.59,70.61,114500.0,52.1576,52.1798,52.106,52.1207,114500.0
2014-02-19 14:40:00,70.61,70.63,70.48,70.51,108800.0,52.1207,52.1355,52.0248,52.0469,108800.0
2014-02-19 14:50:00,70.5,70.55,70.46,70.51,130600.0,52.0395,52.0764,52.01,52.0469,130600.0
2014-02-19 15:00:00,70.51,70.56,70.43,70.45,73600.0,52.0469,52.0838,51.9878,52.0026,73600.0
2014-02-19 15:10:00,70.46,70.46,70.35,70.35,155100.0,52.01,52.01,51.9288,51.9288,155100.0
2014-02-19 15:20:00,70.34,70.35,70.25,70.26,147500.0,51.9214,51.9288,51.855,51.8624,147500.0
2014-02-19 15:30:00,70.26,70.32,70.25,70.28,180900.0,51.8624,51.9067,51.855,51.8771,180900.0
2014-02-19 15:40:00,70.28,70.28,70.14,70.17,213600.0,51.8771,51.8771,51.7738,51.7959,213600.0
2014-02-19 15:50:00,70.18,70.2,70.09,70.1,449500.0,51.8033,51.8181,51.7369,51.7443,449500.0
2014-02-20 09:30:00,70.21,70.56,70.07,70.35,199800.0,51.8255,52.0838,51.7221,51.9288,199800.0
2014-02-20 09:40:00,70.34,70.39,70.23,70.24,118100.0,51.9214,51.9583,51.8402,51.8476,118100.0
2014-02-20 09:50:00,70.23,70.36,70.14,70.31,104700.0,51.8402,51.9362,51.7738,51.8993,104700.0
2014-02-20 10:00:00,70.32,70.32,70.1,70.1,135600.0,51.9067,51.9067,51.7443,51.7443,135600.0
2014-02-20 10:10:00,70.12,70.51,70.11,70.43,97800.0,51.759,52.0469,51.7516,51.9878,97800.0
2014-02-20 10:20:00,70.44,70.62,70.39,70.62,105600.0,51.9952,52.1281,51.9583,52.1281,105600.0
2014-02-20 10:30:00,70.61,70.8,70.61,70.71,132300.0,52.1207,52.261,52.1207,52.1945,132300.0
2014-02-20 10:40:00,70.71,70.78,70.7,70.73,103600.0,52.1945,52.2462,52.1871,52.2093,103600.0
2014-02-20 10:50:00,70.72,70.83,70.65,70.79,193000.0,52.2019,52.2831,52.1502,52.2536,193000.0
2014-02-20 11:00:00,70.79,70.94,70.75,70.93,119700.0,52.2536,52.3643,52.2241,52.3569,119700.0
2014-02-20 11:10:00,70.93,70.93,70.84,70.87,141300.0,52.3569,52.3569,52.2905,52.3126,141300.0
2014-02-20 11:20:00,70.88,70.9,70.78,70.86,98400.0,52.32,52.3348,52.2462,52.3053,98400.0
2014-02-20 11:30:00,70.86,70.97,70.84,70.93,100700.0,52.3053,52.3864,52.2905,52.3569,100700.0
2014-02-20 11:40:00,70.93,70.96,70.89,70.95,76500.0,52.3569,52.3791,52.3274,52.3717,76500.0
2014-02-20 11:50:00,70.95,71.04,70.9,71.04,184500.0,52.3717,52.4381,52.3348,52.4381,184500.0
2014-02-20 12:00:00,71.03,71.04,70.87,71.03,152200.0,52.4307,52.4381,52.3126,52.4307,152200.0
2014-02-20 12:10:00,71.03,71.15,70.99,71.13,131200.0,52.4307,52.5193,52.4012,52.5046,131200.0
2014-02-20 12:20:00,71.13,71.19,71.03,71.07,93300.0,52.5046,52.5488,52.4307,52.4603,93300.0
2014-02-20 12:30:00,71.08,71.1,71.02,71.04,57100.0,52.4676,52.4824,52.4234,52.4381,57100.0
2014-02-20 12:40:00,71.04,71.14,71.04,71.14,85400.0,52.4381,52.5119,52.4381,52.5119,85400.0
2014-02-20 12:50:00,71.13,71.18,71.02,71.02,102500.0,52.5046,52.5415,52.4234,52.4234,102500.0
2014-02-20 13:00:00,71.02,71.14,71.02,71.1,58100.0,52.4234,52.5119,52.4234,52.4824,58100.0
2014-02-20 13:10:00,71.1,71.1,71.01,71.04,43800.0,52.4824,52.4824,52.416,52.4381,43800.0
2014-02-20 13:20:00,71.04,71.06,71.01,71.01,31300.0,52.4381,52.4529,52.416,52.416,31300.0
2014-02-20 13:30:00,71.01,71.1,71.01,71.08,49500.0,52.416,52.4824,52.416,52.4676,49500.0
2014-02-20 13:40:00,71.08,71.09,71.0,71.06,84800.0,52.4676,52.475,52.4086,52.4529,84800.0
2014-02-20 13:50:00,71.06,71.18,71.04,71.18,115300.0,52.4529,52.5415,52.4381,52.5415,115300.0
2014-02-20 14:00:00,71.18,71.19,71.13,71.15,125300.0,52.5415,52.5488,52.5046,52.5193,125300.0
2014-02-20 14:10:00,71.15,71.22,71.11,71.2,105900.0,52.5193,52.571,52.4898,52.5562,105900.0
2014-02-20 14:20:00,71.2,71.22,71.14,71.18,92700.0,52.5562,52.571,52.5119,52.5415,92700.0
2014-02-20 14:30:00,71.18,71.23,71.18,71.2,117500.0,52.5415,52.5784,52.5415,52.5562,117500.0
2014-02-20 14:40:00,71.21,71.27,71.2,71.26,74700.0,52.5636,52.6079,52.5562,52.6005,74700.0
2014-02-20 14:50:00,71.26,71.31,71.22,71.3,125700.0,52.6005,52.6374,52.571,52.63,125700.0
2014-02-20 15:00:00,71.3,71.35,71.27,71.3,112100.0,52.63,52.6669,52.6079,52.63,112100.0
2014-02-20 15:10:00,71.29,71.38,71.28,71.36,90400.0,52.6227,52.6891,52.6153,52.6743,90400.0
2014-02-20 15:20:00,71.36,71.36,71.26,71.28,119200.0,52.6743,52.6743,52.6005,52.6153,119200.0
2014-02-20 15:30:00,71.28,71.34,71.27,71.29,129000.0,52.6153,52.6596,52.6079,52.6227,129000.0
2014-02-20 15:40:00,71.29,71.38,71.28,71.37,256500.0,52.6227,52.6891,52.6153,52.6817,256500.0
2014-02-20 15:50:00,71.37,71.38,71.3,71.3,609400.0,52.6817,52.6891,52.63,52.63,609400.0
2014-02-21 09:30:00,71.18,71.44,71.13,71.36,522100.0,52.5415,52.7334,52.5046,52.6743,522100.0
2014-02-21 09:40:00,71.34,71.45,71.23,71.45,107900.0,52.6596,52.7408,52.5784,52.7408,107900.0
2014-02-21 09:50:00,71.45,71.59,71.44,71.53,90100.0,52.7408,52.8441,52.7334,52.7998,90100.0
2014-02-21 10:00:00,71.52,71.66,71.5,71.55,88700.0,52.7924,52.8958,52.7777,52.8146,88700.0
2014-02-21 10:10:00,71.55,71.55,71.43,71.47,94400.0,52.8146,52.8146,52.726,52.7555,94400.0
2014-02-21 10:20:00,71.46,71.46,71.2,71.28,111300.0,52.7481,52.7481,52.5562,52.6153,111300.0
2014-02-21 10:30:00,71.29,71.38,71.26,71.38,85000.0,52.6227,52.6891,52.6005,52.6891,85000.0
2014-02-21 10:40:00,71.38,71.44,71.36,71.39,61700.0,52.6891,52.7334,52.6743,52.6965,61700.0
2014-02-21 10:50:00,71.4,71.42,71.34,71.37,174200.0,52.7039,52.7186,52.6596,52.6817,174200.0
2014-02-21 11:00:00,71.38,71.42,71.33,71.36,116700.0,52.6891,52.7186,52.6522,52.6743,116700.0
2014-02-21 11:10:00,71.36,71.39,71.28,71.3,73000.0,52.6743,52.6965,52.6153,52.63,73000.0
2014-02-21 11:20:00,71.3,71.32,71.26,71.29,123800.0,52.63,52.6448,52.6005,52.6227,123800.0
2014-02-21 11:30:00,71.29,71.29,71.23,71.25,83000.0,52.6227,52.6227,52.5784,52.5931,83000.0
2014-02-21 11:40:00,71.25,71.26,71.17,71.17,53300.0,52.5931,52.6005,52.5341,52.5341,53300.0
2014-02-21 11:50:00,71.17,71.26,71.17,71.18,57800.0,52.5341,52.6005,52.5341,52.5415,57800.0
2014-02-21 12:00:00,71.18,71.36,71.18,71.33,130900.0,52.5415,52.6743,52.5415,52.6522,130900.0
2014-02-21 12:10:00,71.33,71.39,71.3,71.39,58800.0,52.6522,52.6965,52.63,52.6965,58800.0
2014-02-21 12:20:00,71.4,71.42,71.35,71.38,45700.0,52.7039,52.7186,52.6669,52.6891,45700.0
2014-02-21 12:30:00,71.38,71.41,71.31,71.39,71700.0,52.6891,52.7112,52.6374,52.6965,71700.0
2014-02-21 12:40:00,71.39,71.42,71.29,71.3,85700.0,52.6965,52.7186,52.6227,52.63,85700.0
2014-02-21 12:50:00,71.31,71.43,71.3,71.39,46400.0,52.6374,52.726,52.63,52.6965,46400.0
2014-02-21 13:00:00,71.39,71.41,71.33,71.4,56900.0,52.6965,52.7112,52.6522,52.7039,56900.0
2014-02-21 13:10:00,71.4,71.4,71.34,71.34,33200.0,52.7039,52.7039,52.6596,52.6596,33200.0
2014-02-21 13:20:00,71.34,71.39,71.33,71.34,53800.0,52.6596,52.6965,52.6522,52.6596,53800.0
2014-02-21 13:30:00,71.34,71.36,71.23,71.26,83300.0,52.6596,52.6743,52.5784,52.6005,83300.0
2014-02-21 13:40:00,71.26,71.34,71.26,71.3,69800.0,52.6005,52.6596,52.6005,52.63,69800.0
2014-02-21 13:50:00,71.31,71.37,71.3,71.32,83800.0,52.6374,52.6817,52.63,52.6448,83800.0
2014-02-21 14:00:00,71.33,71.46,71.32,71.39,111900.0,52.6522,52.7481,52.6448,52.6965,111900.0
2014-02-21 14:10:00,71.39,71.39,71.27,71.28,120000.0,52.6965,52.6965,52.6079,52.6153,120000.0
2014-02-21 14:20:00,71.3,71.33,71.26,71.29,90300.0,52.63,52.6522,52.6005,52.6227,90300.0
2014-02-21 14:30:00,71.28,71.28,71.18,71.24,83100.0,52.6153,52.6153,52.5415,52.5857,83100.0
2014-02-21 14:40:00,71.24,71.28,71.21,71.25,59600.0,52.5857,52.6153,52.5636,52.5931,59600.0
2014-02-21 14:50:00,71.25,71.27,71.21,71.25,59500.0,52.5931,52.6079,52.5636,52.5931,59500.0
2014-02-21 15:00:00,71.25,71.32,71.23,71.32,54800.0,52.5931,52.6448,52.5784,52.6448,54800.0
2014-02-21 15:10:00,71.32,71.33,71.3,71.3,139800.0,52.6448,52.6522,52.63,52.63,139800.0
2014-02-21 15:20:00,71.29,71.38,71.29,71.37,133100.0,52.6227,52.6891,52.6227,52.6817,133100.0
2014-02-21 15:30:00,71.38,71.38,71.28,71.29,110500.0,52.6891,52.6891,52.6153,52.6227,110500.0
2014-02-21 15:40:00,71.29,71.35,71.28,71.33,226500.0,52.6227,52.6669,52.6153,52.6522,226500.0
2014-02-21 15:50:00,71.33,71.35,71.16,71.21,389100.0,52.6522,52.6669,52.5267,52.5636,389100.0
2014-02-24 09:30:00,71.47,71.8,71.37,71.76,164900.0,52.7555,52.9991,52.6817,52.9696,164900.0
2014-02-24 09:40:00,71.77,71.9,71.66,71.89,144100.0,52.977,53.0729,52.8958,53.0655,144100.0
2014-02-24 09:50:00,71.9,72.0,71.88,71.98,190100.0,53.0729,53.1467,53.0582,53.132,190100.0
2014-02-24 10:00:00,71.97,72.12,71.95,72.02,228400.0,53.1246,53.2353,53.1098,53.1615,228400.0
2014-02-24 10:10:00,72.03,72.09,71.97,72.0,85400.0,53.1689,53.2132,53.1246,53.1467,85400.0
2014-02-24 10:20:00,72.0,72.03,71.97,72.01,99800.0,53.1467,53.1689,53.1246,53.1541,99800.0
2014-02-24 10:30:00,72.01,72.05,71.98,72.0,166000.0,53.1541,53.1836,53.132,53.1467,166000.0
2014-02-24 10:40:00,72.0,72.02,71.9,71.91,96800.0,53.1467,53.1615,53.0729,53.0803,96800.0
2014-02-24 10:50:00,71.92,71.92,71.82,71.82,156700.0,53.0877,53.0877,53.0139,53.0139,156700.0
2014-02-24 11:00:00,71.83,71.91,71.81,71.88,86500.0,53.0213,53.0803,53.0065,53.0582,86500.0
2014-02-24 11:10:00,71.88,71.89,71.85,71.87,80000.0,53.0582,53.0655,53.036,53.0508,80000.0
2014-02-24 11:20:00,71.87,71.95,71.84,71.95,144300.0,53.0508,53.1098,53.0286,53.1098,144300.0
2014-02-24 11:30:00,71.95,72.0,71.9,72.0,134900.0,53.1098,53.1467,53.0729,53.1467,134900.0
2014-02-24 11:40:00,71.99,72.06,71.99,72.02,54000.0,53.1394,53.191,53.1394,53.1615,54000.0
2014-02-24 11:50:00,72.01,72.07,72.0,72.05,95600.0,53.1541,53.1984,53.1467,53.1836,95600.0
2014-02-24 12:00:00,72.04,72.06,72.0,72.04,170200.0,53.1763,53.191,53.1467,53.1763,170200.0
2014-02-24 12:10:00,72.03,72.07,72.01,72.05,56600.0,53.1689,53.1984,53.1541,53.1836,56600.0
2014-02-24 12:20:00,72.05,72.06,71.99,72.0,98900.0,53.1836,53.191,53.1394,53.1467,98900.0
2014-02-24 12:30:00,72.0,72.03,72.0,72.01,39200.0,53.1467,53.1689,53.1467,53.1541,39200.0
2014-02-24 12:40:00,72.0,72.0,71.93,71.93,71900.0,53.1467,53.1467,53.0951,53.0951,71900.0
2014-02-24 12:50:00,71.93,71.95,71.92,71.93,74500.0,53.0951,53.1098,53.0877,53.0951,74500.0
2014-02-24 13:00:00,71.92,71.94,71.91,71.94,62200.0,53.0877,53.1025,53.0803,53.1025,62200.0
2014-02-24 13:10:00,71.94,71.94,71.91,71.92,81600.0,53.1025,53.1025,53.0803,53.0877,81600.0
2014-02-24 13:20:00,71.91,71.93,71.9,71.93,59800.0,53.0803,53.0951,53.0729,53.0951,59800.0
2014-02-24 13:30:00,71.93,71.94,71.9,71.9,69100.0,53.0951,53.1025,53.0729,53.0729,69100.0
2014-02-24 13:40:00,71.9,71.92,71.85,71.88,86900.0,53.0729,53.0877,53.036,53.0582,86900.0
2014-02-24 13:50:00,71.89,71.89,71.83,71.84,58500.0,53.0655,53.0655,53.0213,53.0286,58500.0
2014-02-24 14:00:00,71.84,71.86,71.78,71.82,95900.0,53.0286,53.0434,52.9843,53.0139,95900.0
2014-02-24 14:10:00,71.82,71.82,71.75,71.76,54600.0,53.0139,53.0139,52.9622,52.9696,54600.0
2014-02-24 14:20:00,71.75,71.83,71.75,71.8,52800.0,52.9622,53.0213,52.9622,52.9991,52800.0
2014-02-24 14:30:00,71.8,71.82,71.74,71.76,48100.0,52.9991,53.0139,52.9548,52.9696,48100.0
2014-02-24 14:40:00,71.76,71.77,71.73,71.74,63000.0,52.9696,52.977,52.9474,52.9548,63000.0
2014-02-24 14:50:00,71.74,71.8,71.73,71.75,74600.0,52.9548,52.9991,52.9474,52.9622,74600.0
2014-02-24 15:00:00,71.75,71.75,71.64,71.65,57500.0,52.9622,52.9622,52.881,52.8884,57500.0
2014-02-24 15:10:00,71.65,71.67,71.59,71.64,99000.0,52.8884,52.9032,52.8441,52.881,99000.0
2014-02-24 15:20:00,71.64,71.65,71.52,71.53,77000.0,52.881,52.8884,52.7924,52.7998,77000.0
2014-02-24 15:30:00,71.53,71.56,71.5,71.55,102100.0,52.7998,52.822,52.7777,52.8146,102100.0
2014-02-24 15:40:00,71.55,71.59,71.49,71.58,166100.0,52.8146,52.8441,52.7703,52.8367,166100.0
2014-02-24 15:50:00,71.57,71.58,71.35,71.35,378600.0,52.8293,52.8367,52.6669,52.6669,378600.0
2014-02-25 09:30:00,71.48,71.96,71.37,71.58,329800.0,52.7629,53.1172,52.6817,52.8367,329800.0
2014-02-25 09:40:00,71.55,71.77,71.53,71.66,136200.0,52.8146,52.977,52.7998,52.8958,136200.0
2014-02-25 09:50:00,71.65,71.81,71.59,71.66,122200.0,52.8884,53.0065,52.8441,52.8958,122200.0
2014-02-25 10:00:00,71.66,71.74,71.59,71.73,102400.0,52.8958,52.9548,52.8441,52.9474,102400.0
2014-02-25 10:10:00,71.73,71.86,71.7,71.86,101100.0,52.9474,53.0434,52.9253,53.0434,101100.0
2014-02-25 10:20:00,71.85,71.93,71.84,71.85,116400.0,53.036,53.0951,53.0286,53.036,116400.0
2014-02-25 10:30:00,71.85,71.9,71.8,71.9,102300.0,53.036,53.0729,52.9991,53.0729,102300.0
2014-02-25 10:40:00,71.9,72.08,71.87,72.08,117500.0,53.0729,53.2058,53.0508,53.2058,117500.0
2014-02-25 10:50:00,72.08,72.13,72.03,72.08,91100.0,53.2058,53.2427,53.1689,53.2058,91100.0
2014-02-25 11:00:00,72.08,72.1,71.98,71.99,127400.0,53.2058,53.2206,53.132,53.1394,127400.0
2014-02-25 11:10:00,72.0,72.09,71.99,72.04,61900.0,53.1467,53.2132,53.1394,53.1763,61900.0
2014-02-25 11:20:00,72.04,72.16,72.04,72.16,67700.0,53.1763,53.2648,53.1763,53.2648,67700.0
2014-02-25 11:30:00,72.17,72.2,72.12,72.14,63900.0,53.2722,53.2944,53.2353,53.2501,63900.0
2014-02-25 11:40:00,72.13,72.16,72.07,72.12,49700.0,53.2427,53.2648,53.1984,53.2353,49700.0
2014-02-25 11:50:00,72.13,72.15,72.06,72.08,98300.0,53.2427,53.2575,53.191,53.2058,98300.0
2014-02-25 12:00:00,72.07,72.08,71.99,72.01,59100.0,53.1984,53.2058,53.1394,53.1541,59100.0
2014-02-25 12:10:00,72.0,72.02,71.99,72.01,51800.0,53.1467,53.1615,53.1394,53.1541,51800.0
2014-02-25 12:20:00,72.0,72.01,71.91,71.97,64700.0,53.1467,53.1541,53.0803,53.1246,64700.0
2014-02-25 12:30:00,71.96,72.02,71.95,72.02,55000.0,53.1172,53.1615,53.1098,53.1615,55000.0
2014-02-25 12:40:00,72.02,72.06,71.99,72.02,101500.0,53.1615,53.191,53.1394,53.1615,101500.0
2014-02-25 12:50:00,72.02,72.03,71.98,71.99,41500.0,53.1615,53.1689,53.132,53.1394,41500.0
2014-02-25 13:00:00,71.98,72.05,71.97,72.04,66700.0,53.132,53.1836,53.1246,53.1763,66700.0
2014-02-25 13:10:00,72.04,72.07,72.01,72.02,30500.0,53.1763,53.1984,53.1541,53.1615,30500.0
2014-02-25 13:20:00,72.01,72.05,71.98,72.03,33300.0,53.1541,53.1836,53.132,53.1689,33300.0
2014-02-25 13:30:00,72.03,72.1,72.01,72.07,69500.0,53.1689,53.2206,53.1541,53.1984,69500.0
2014-02-25 13:40:00,72.07,72.07,71.96,71.99,64000.0,53.1984,53.1984,53.1172,53.1394,64000.0
2014-02-25 13:50:00,71.99,72.04,71.99,72.0,62500.0,53.1394,53.1763,53.1394,53.1467,62500.0
2014-02-25 14:00:00,72.0,72.02,71.99,72.0,162800.0,53.1467,53.1615,53.1394,53.1467,162800.0
2014-02-25 14:10:00,71.99,72.03,71.96,72.02,88800.0,53.1394,53.1689,53.1172,53.1615,88800.0
2014-02-25 14:20:00,72.01,72.1,72.0,72.09,70900.0,53.1541,53.2206,53.1467,53.2132,70900.0
2014-02-25 14:30:00,72.09,72.1,72.03,72.03,48700.0,53.2132,53.2206,53.1689,53.1689,48700.0
2014-02-25 14:40:00,72.03,72.08,72.02,72.03,38400.0,53.1689,53.2058,53.1615,53.1689,38400.0
2014-02-25 14:50:00,72.03,72.08,72.01,72.07,88400.0,53.1689,53.2058,53.1541,53.1984,88400.0
2014-02-25 15:00:00,72.06,72.12,72.02,72.11,91500.0,53.191,53.2353,53.1615,53.2279,91500.0
2014-02-25 15:10:00,72.1,72.13,72.06,72.07,236200.0,53.2206,53.2427,53.191,53.1984,236200.0
2014-02-25 15:20:00,72.06,72.06,71.97,71.97,84300.0,53.191,53.191,53.1246,53.1246,84300.0
2014-02-25 15:30:00,71.97,72.08,71.96,72.08,96400.0,53.1246,53.2058,53.1172,53.2058,96400.0
2014-02-25 15:40:00,72.07,72.11,72.0,72.1,247100.0,53.1984,53.2279,53.1467,53.2206,247100.0
2014-02-25 15:50:00,72.1,72.17,72.06,72.16,419300.0,53.2206,53.2722,53.191,53.2648,419300.0
2014-02-26 09:30:00,72.18,72.53,72.0,72.47,213700.0,53.2796,53.538,53.1467,53.4937,213700.0
2014-02-26 09:40:00,72.43,72.63,72.32,72.34,153600.0,53.4641,53.6118,53.3829,53.3977,153600.0
2014-02-26 09:50:00,72.34,72.37,72.12,72.32,181900.0,53.3977,53.4199,53.2353,53.3829,181900.0
2014-02-26 10:00:00,72.31,72.48,72.28,72.31,166800.0,53.3756,53.5011,53.3534,53.3756,166800.0
2014-02-26 10:10:00,72.32,72.43,72.31,72.34,94200.0,53.3829,53.4641,53.3756,53.3977,94200.0
2014-02-26 10:20:00,72.35,72.42,72.33,72.4,96600.0,53.4051,53.4568,53.3903,53.442,96600.0
2014-02-26 10:30:00,72.4,72.46,72.36,72.42,98700.0,53.442,53.4863,53.4125,53.4568,98700.0
2014-02-26 10:40:00,72.42,72.48,72.32,72.36,184500.0,53.4568,53.5011,53.3829,53.4125,184500.0
2014-02-26 10:50:00,72.35,72.37,72.29,72.29,105900.0,53.4051,53.4199,53.3608,53.3608,105900.0
2014-02-26 11:00:00,72.29,72.31,72.25,72.26,70000.0,53.3608,53.3756,53.3313,53.3387,70000.0
2014-02-26 11:10:00,72.27,72.34,72.27,72.34,87200.0,53.346,53.3977,53.346,53.3977,87200.0
2014-02-26 11:20:00,72.33,72.34,72.28,72.33,80900.0,53.3903,53.3977,53.3534,53.3903,80900.0
2014-02-26 11:30:00,72.33,72.38,72.27,72.3,122600.0,53.3903,53.4272,53.346,53.3682,122600.0
2014-02-26 11:40:00,72.31,72.34,72.28,72.32,170900.0,53.3756,53.3977,53.3534,53.3829,170900.0
2014-02-26 11:50:00,72.31,72.34,72.3,72.34,70800.0,53.3756,53.3977,53.3682,53.3977,70800.0
2014-02-26 12:00:00,72.34,72.34,72.31,72.33,85600.0,53.3977,53.3977,53.3756,53.3903,85600.0
2014-02-26 12:10:00,72.33,72.34,72.29,72.31,68900.0,53.3903,53.3977,53.3608,53.3756,68900.0
2014-02-26 12:20:00,72.31,72.34,72.26,72.34,58000.0,53.3756,53.3977,53.3387,53.3977,58000.0
2014-02-26 12:30:00,72.33,72.35,72.31,72.33,42100.0,53.3903,53.4051,53.3756,53.3903,42100.0
2014-02-26 12:40:00,72.34,72.34,72.26,72.31,39500.0,53.3977,53.3977,53.3387,53.3756,39500.0
2014-02-26 12:50:00,72.31,72.42,72.29,72.4,69700.0,53.3756,53.4568,53.3608,53.442,69700.0
2014-02-26 13:00:00,72.39,72.4,72.31,72.39,69500.0,53.4346,53.442,53.3756,53.4346,69500.0
2014-02-26 13:10:00,72.38,72.45,72.38,72.43,47800.0,53.4272,53.4789,53.4272,53.4641,47800.0
2014-02-26 13:20:00,72.43,72.45,72.41,72.42,31500.0,53.4641,53.4789,53.4494,53.4568,31500.0
2014-02-26 13:30:00,72.43,72.49,72.42,72.46,62800.0,53.4641,53.5084,53.4568,53.4863,62800.0
2014-02-26 13:40:00,72.47,72.54,72.45,72.45,76200.0,53.4937,53.5453,53.4789,53.4789,76200.0
2014-02-26 13:50:00,72.44,72.45,72.25,72.26,117200.0,53.4715,53.4789,53.3313,53.3387,117200.0
2014-02-26 14:00:00,72.25,72.27,72.12,72.12,119700.0,53.3313,53.346,53.2353,53.2353,119700.0
2014-02-26 14:10:00,72.13,72.17,72.09,72.14,129800.0,53.2427,53.2722,53.2132,53.2501,129800.0
2014-02-26 14:20:00,72.14,72.17,72.02,72.02,91600.0,53.2501,53.2722,53.1615,53.1615,91600.0
2014-02-26 14:30:00,72.01,72.12,72.0,72.03,108400.0,53.1541,53.2353,53.1467,53.1689,108400.0
2014-02-26 14:40:00,72.03,72.13,72.03,72.09,69200.0,53.1689,53.2427,53.1689,53.2132,69200.0
2014-02-26 14:50:00,72.08,72.12,72.06,72.11,65100.0,53.2058,53.2353,53.191,53.2279,65100.0
2014-02-26 15:00:00,72.11,72.23,72.11,72.14,151800.0,53.2279,53.3165,53.2279,53.2501,151800.0
2014-02-26 15:10:00,72.14,72.23,72.03,72.16,141900.0,53.2501,53.3165,53.1689,53.2648,141900.0
2014-02-26 15:20:00,72.17,72.2,72.14,72.18,119100.0,53.2722,53.2944,53.2501,53.2796,119100.0
2014-02-26 15:30:00,72.18,72.25,72.14,72.18,113000.0,53.2796,53.3313,53.2501,53.2796,113000.0
2014-02-26 15:40:00,72.17,72.23,72.17,72.19,201400.0,53.2722,53.3165,53.2722,53.287,201400.0
2014-02-26 15:50:00,72.19,72.29,72.18,72.2,310400.0,53.287,53.3608,53.2796,53.2944,310400.0
2014-02-27 09:30:00,72.13,72.28,72.01,72.21,133800.0,53.2427,53.3534,53.1541,53.3018,133800.0
2014-02-27 09:40:00,72.22,72.3,72.07,72.21,277600.0,53.3091,53.3682,53.1984,53.3018,277600.0
2014-02-27 09:50:00,72.2,72.21,71.96,71.98,165900.0,53.2944,53.3018,53.1172,53.132,165900.0
2014-02-27 10:00:00,71.98,72.1,71.86,71.86,206200.0,53.132,53.2206,53.0434,53.0434,206200.0
2014-02-27 10:10:00,71.86,71.94,71.76,71.84,93400.0,53.0434,53.1025,52.9696,53.0286,93400.0
2014-02-27 10:20:00,71.85,71.88,71.69,71.81,179300.0,53.036,53.0582,52.9179,53.0065,179300.0
2014-02-27 10:30:00,71.81,71.93,71.78,71.78,149700.0,53.0065,53.0951,52.9843,52.9843,149700.0
2014-02-27 10:40:00,71.78,71.86,71.75,71.84,105300.0,52.9843,53.0434,52.9622,53.0286,105300.0
2014-02-27 10:50:00,71.84,71.91,71.81,71.86,133600.0,53.0286,53.0803,53.0065,53.0434,133600.0
2014-02-27 11:00:00,71.86,71.97,71.85,71.97,115900.0,53.0434,53.1246,53.036,53.1246,115900.0
2014-02-27 11:10:00,71.96,72.0,71.96,72.0,124900.0,53.1172,53.1467,53.1172,53.1467,124900.0
2014-02-27 11:20:00,72.0,72.13,71.98,72.13,81700.0,53.1467,53.2427,53.132,53.2427,81700.0
2014-02-27 11:30:00,72.13,72.13,72.0,72.03,70700.0,53.2427,53.2427,53.1467,53.1689,70700.0
2014-02-27 11:40:00,72.04,72.05,71.96,72.0,56100.0,53.1763,53.1836,53.1172,53.1467,56100.0
2014-02-27 11:50:00,72.01,72.06,71.97,72.0,38700.0,53.1541,53.191,53.1246,53.1467,38700.0
2014-02-27 12:00:00,72.0,72.04,71.93,71.93,43900.0,53.1467,53.1763,53.0951,53.0951,43900.0
2014-02-27 12:10:00,71.93,72.02,71.93,71.99,44700.0,53.0951,53.1615,53.0951,53.1394,44700.0
2014-02-27 12:20:00,71.99,72.04,71.94,72.03,62800.0,53.1394,53.1763,53.1025,53.1689,62800.0
2014-02-27 12:30:00,72.03,72.03,71.9,71.93,53500.0,53.1689,53.1689,53.0729,53.0951,53500.0
2014-02-27 12:40:00,71.94,71.95,71.85,71.86,98800.0,53.1025,53.1098,53.036,53.0434,98800.0
2014-02-27 12:50:00,71.85,71.94,71.83,71.94,88000.0,53.036,53.1025,53.0213,53.1025,88000.0
2014-02-27 13:00:00,71.94,71.99,71.93,71.97,45700.0,53.1025,53.1394,53.0951,53.1246,45700.0
2014-02-27 13:10:00,71.96,71.96,71.93,71.94,49400.0,53.1172,53.1172,53.0951,53.1025,49400.0
2014-02-27 13:20:00,71.94,72.0,71.91,72.0,86700.0,53.1025,53.1467,53.0803,53.1467,86700.0
2014-02-27 13:30:00,72.0,72.17,71.99,72.14,82800.0,53.1467,53.2722,53.1394,53.2501,82800.0
2014-02-27 13:40:00,72.13,72.13,72.06,72.1,69900.0,53.2427,53.2427,53.191,53.2206,69900.0
2014-02-27 13:50:00,72.09,72.1,71.99,71.99,54800.0,53.2132,53.2206,53.1394,53.1394,54800.0
2014-02-27 14:00:00,71.99,72.04,71.93,71.94,120800.0,53.1394,53.1763,53.0951,53.1025,120800.0
2014-02-27 14:10:00,71.95,71.96,71.89,71.94,240900.0,53.1098,53.1172,53.0655,53.1025,240900.0
2014-02-27 14:20:00,71.94,71.97,71.89,71.96,188800.0,53.1025,53.1246,53.0655,53.1172,188800.0
2014-02-27 14:30:00,71.96,72.04,71.95,71.97,85400.0,53.1172,53.1763,53.1098,53.1246,85400.0
2014-02-27 14:40:00,71.96,71.99,71.9,71.91,56000.0,53.1172,53.1394,53.0729,53.0803,56000.0
2014-02-27 14:50:00,71.9,72.03,71.9,71.98,73000.0,53.0729,53.1689,53.0729,53.132,73000.0
2014-02-27 15:00:00,71.97,72.13,71.93,72.11,107700.0,53.1246,53.2427,53.0951,53.2279,107700.0
2014-02-27 15:10:00,72.12,72.15,72.05,72.14,66200.0,53.2353,53.2575,53.1836,53.2501,66200.0
2014-02-27 15:20:00,72.14,72.15,72.08,72.13,84700.0,53.2501,53.2575,53.2058,53.2427,84700.0
2014-02-27 15:30:00,72.14,72.16,72.12,72.14,67900.0,53.2501,53.2648,53.2353,53.2501,67900.0
2014-02-27 15:40:00,72.13,72.14,72.05,72.06,136200.0,53.2427,53.2501,53.1836,53.191,136200.0
2014-02-27 15:50:00,72.05,72.18,72.04,72.18,366000.0,53.1836,53.2796,53.1763,53.2796,366000.0
2014-02-28 09:30:00,72.25,72.5,72.14,72.4,161400.0,53.3313,53.5158,53.2501,53.442,161400.0
2014-02-28 09:40:00,72.41,72.84,72.31,72.82,223100.0,53.4494,53.7668,53.3756,53.752,223100.0
2014-02-28 09:50:00,72.82,72.94,72.61,72.94,159100.0,53.752,53.8406,53.597,53.8406,159100.0
2014-02-28 10:00:00,72.91,73.16,72.89,72.94,226600.0,53.8185,54.003,53.8037,53.8406,226600.0
2014-02-28 10:10:00,72.93,72.95,72.86,72.95,181000.0,53.8332,53.848,53.7816,53.848,181000.0
2014-02-28 10:20:00,72.94,73.14,72.93,73.13,197300.0,53.8406,53.9882,53.8332,53.9809,197300.0
2014-02-28 10:30:00,73.13,73.23,73.09,73.1,115100.0,53.9809,54.0547,53.9513,53.9587,115100.0
2014-02-28 10:40:00,73.1,73.19,73.02,73.19,84500.0,53.9587,54.0251,53.8997,54.0251,84500.0
2014-02-28 10:50:00,73.18,73.25,73.09,73.09,75100.0,54.0178,54.0694,53.9513,53.9513,75100.0
2014-02-28 11:00:00,73.09,73.14,73.02,73.04,104500.0,53.9513,53.9882,53.8997,53.9144,104500.0
2014-02-28 11:10:00,73.04,73.08,73.0,73.05,79100.0,53.9144,53.9439,53.8849,53.9218,79100.0
2014-02-28 11:20:00,73.04,73.12,73.03,73.06,68600.0,53.9144,53.9735,53.907,53.9292,68600.0
2014-02-28 11:30:00,73.06,73.13,73.04,73.07,89200.0,53.9292,53.9809,53.9144,53.9366,89200.0
2014-02-28 11:40:00,73.06,73.13,73.04,73.13,106900.0,53.9292,53.9809,53.9144,53.9809,106900.0
2014-02-28 11:50:00,73.13,73.17,73.1,73.16,121500.0,53.9809,54.0104,53.9587,54.003,121500.0
2014-02-28 12:00:00,73.16,73.16,73.1,73.11,145200.0,54.003,54.003,53.9587,53.9661,145200.0
2014-02-28 12:10:00,73.11,73.2,73.1,73.2,113200.0,53.9661,54.0325,53.9587,54.0325,113200.0
2014-02-28 12:20:00,73.2,73.2,73.12,73.14,109400.0,54.0325,54.0325,53.9735,53.9882,109400.0
2014-02-28 12:30:00,73.13,73.23,73.12,73.21,151500.0,53.9809,54.0547,53.9735,54.0399,151500.0
2014-02-28 12:40:00,73.21,73.27,73.17,73.22,118700.0,54.0399,54.0842,54.0104,54.0473,118700.0
2014-02-28 12:50:00,73.21,73.22,73.16,73.2,63900.0,54.0399,54.0473,54.003,54.0325,63900.0
2014-02-28 13:00:00,73.19,73.27,73.19,73.26,58200.0,54.0251,54.0842,54.0251,54.0768,58200.0
2014-02-28 13:10:00,73.26,73.36,73.24,73.36,86500.0,54.0768,54.1506,54.062,54.1506,86500.0
2014-02-28 13:20:00,73.36,73.49,73.36,73.49,99700.0,54.1506,54.2466,54.1506,54.2466,99700.0
2014-02-28 13:30:00,73.49,73.55,73.42,73.55,104000.0,54.2466,54.2909,54.1949,54.2909,104000.0
2014-02-28 13:40:00,73.55,73.62,73.52,73.6,197000.0,54.2909,54.3425,54.2687,54.3278,197000.0
2014-02-28 13:50:00,73.6,73.61,73.51,73.52,121600.0,54.3278,54.3352,54.2613,54.2687,121600.0
2014-02-28 14:00:00,73.52,73.52,73.37,73.38,103300.0,54.2687,54.2687,54.158,54.1654,103300.0
2014-02-28 14:10:00,73.38,73.45,73.37,73.44,76300.0,54.1654,54.2171,54.158,54.2097,76300.0
2014-02-28 14:20:00,73.44,73.5,73.43,73.5,72000.0,54.2097,54.254,54.2023,54.254,72000.0
2014-02-28 14:30:00,73.51,73.51,73.32,73.33,98800.0,54.2613,54.2613,54.1211,54.1285,98800.0
2014-02-28 14:40:00,73.33,73.36,73.14,73.17,131500.0,54.1285,54.1506,53.9882,54.0104,131500.0
2014-02-28 14:50:00,73.17,73.22,73.1,73.14,190000.0,54.0104,54.0473,53.9587,53.9882,190000.0
2014-02-28 15:00:00,73.13,73.14,72.91,72.91,235800.0,53.9809,53.9882,53.8185,53.8185,235800.0
2014-02-28 15:10:00,72.92,73.02,72.81,72.96,212300.0,53.8258,53.8997,53.7446,53.8554,212300.0
2014-02-28 15:20:00,72.96,73.09,72.94,73.03,161000.0,53.8554,53.9513,53.8406,53.907,161000.0
2014-02-28 15:30:00,73.01,73.16,73.01,73.04,178600.0,53.8923,54.003,53.8923,53.9144,178600.0
2014-02-28 15:40:00,73.05,73.28,73.05,73.13,310900.0,53.9218,54.0916,53.9218,53.9809,310900.0
2014-02-28 15:50:00,73.13,73.24,73.11,73.15,508700.0,53.9809,54.062,53.9661,53.9956,508700.0
2014-03-03 09:30:00,72.7,73.1,72.26,73.06,365900.0,53.6634,53.9587,53.3387,53.9292,365900.0
2014-03-03 09:40:00,73.05,73.09,72.82,72.91,157400.0,53.9218,53.9513,53.752,53.8185,157400.0
2014-03-03 09:50:00,72.91,73.08,72.79,72.8,123500.0,53.8185,53.9439,53.7299,53.7373,123500.0
2014-03-03 10:00:00,72.82,72.98,72.74,72.79,210600.0,53.752,53.8701,53.693,53.7299,210600.0
2014-03-03 10:10:00,72.8,72.81,72.55,72.69,141700.0,53.7373,53.7446,53.5527,53.6561,141700.0
2014-03-03 10:20:00,72.7,72.8,72.61,72.78,98700.0,53.6634,53.7373,53.597,53.7225,98700.0
2014-03-03 10:30:00,72.77,72.78,72.65,72.71,71000.0,53.7151,53.7225,53.6265,53.6708,71000.0
2014-03-03 10:40:00,72.71,72.78,72.7,72.7,61100.0,53.6708,53.7225,53.6634,53.6634,61100.0
2014-03-03 10:50:00,72.7,72.79,72.69,72.71,76700.0,53.6634,53.7299,53.6561,53.6708,76700.0
2014-03-03 11:00:00,72.72,72.76,72.65,72.69,382700.0,53.6782,53.7077,53.6265,53.6561,382700.0
2014-03-03 11:10:00,72.68,72.69,72.57,72.57,111900.0,53.6487,53.6561,53.5675,53.5675,111900.0
2014-03-03 11:20:00,72.58,72.73,72.53,72.69,112700.0,53.5749,53.6856,53.538,53.6561,112700.0
2014-03-03 11:30:00,72.68,72.71,72.6,72.64,113900.0,53.6487,53.6708,53.5896,53.6192,113900.0
2014-03-03 11:40:00,72.64,72.72,72.53,72.63,119600.0,53.6192,53.6782,53.538,53.6118,119600.0
2014-03-03 11:50:00,72.63,72.63,72.5,72.51,95800.0,53.6118,53.6118,53.5158,53.5232,95800.0
2014-03-03 12:00:00,72.5,72.51,72.38,72.38,121900.0,53.5158,53.5232,53.4272,53.4272,121900.0
2014-03-03 12:10:00,72.38,72.66,72.27,72.52,120800.0,53.4272,53.6339,53.346,53.5306,120800.0
2014-03-03 12:20:00,72.52,72.62,72.52,72.54,51000.0,53.5306,53.6044,53.5306,53.5453,51000.0
2014-03-03 12:30:00,72.55,72.62,72.5,72.56,54900.0,53.5527,53.6044,53.5158,53.5601,54900.0
2014-03-03 12:40:00,72.54,72.62,72.51,72.59,64000.0,53.5453,53.6044,53.5232,53.5822,64000.0
2014-03-03 12:50:00,72.6,72.69,72.56,72.61,68700.0,53.5896,53.6561,53.5601,53.597,68700.0
2014-03-03 13:00:00,72.63,72.78,72.63,72.76,80800.0,53.6118,53.7225,53.6118,53.7077,80800.0
2014-03-03 13:10:00,72.76,72.88,72.71,72.85,42100.0,53.7077,53.7963,53.6708,53.7742,42100.0
2014-03-03 13:20:00,72.85,72.9,72.76,72.76,48700.0,53.7742,53.8111,53.7077,53.7077,48700.0
2014-03-03 13:30:00,72.76,72.78,72.72,72.76,42700.0,53.7077,53.7225,53.6782,53.7077,42700.0
2014-03-03 13:40:00,72.76,72.79,72.67,72.7,70700.0,53.7077,53.7299,53.6413,53.6634,70700.0
2014-03-03 13:50:00,72.71,72.84,72.69,72.8,43700.0,53.6708,53.7668,53.6561,53.7373,43700.0
2014-03-03 14:00:00,72.79,72.8,72.7,72.71,140400.0,53.7299,53.7373,53.6634,53.6708,140400.0
2014-03-03 14:10:00,72.71,72.82,72.69,72.7,66100.0,53.6708,53.752,53.6561,53.6634,66100.0
2014-03-03 14:20:00,72.7,72.75,72.68,72.7,90200.0,53.6634,53.7004,53.6487,53.6634,90200.0
2014-03-03 14:30:00,72.7,72.76,72.65,72.74,59500.0,53.6634,53.7077,53.6265,53.693,59500.0
2014-03-03 14:40:00,72.74,72.9,72.7,72.89,47100.0,53.693,53.8111,53.6634,53.8037,47100.0
2014-03-03 14:50:00,72.89,72.93,72.78,72.8,83400.0,53.8037,53.8332,53.7225,53.7373,83400.0
2014-03-03 15:00:00,72.79,72.81,72.69,72.73,106600.0,53.7299,53.7446,53.6561,53.6856,106600.0
2014-03-03 15:10:00,72.73,72.73,72.56,72.67,128300.0,53.6856,53.6856,53.5601,53.6413,128300.0
2014-03-03 15:20:00,72.66,72.74,72.6,72.71,160400.0,53.6339,53.693,53.5896,53.6708,160400.0
2014-03-03 15:30:00,72.7,72.72,72.63,72.66,159000.0,53.6634,53.6782,53.6118,53.6339,159000.0
2014-03-03 15:40:00,72.66,72.79,72.61,72.61,290600.0,53.6339,53.7299,53.597,53.597,290600.0
2014-03-03 15:50:00,72.61,72.65,72.53,72.59,803100.0,53.597,53.6265,53.538,53.5822,803100.0
2014-03-04 09:30:00,73.27,73.39,73.09,73.09,294700.0,54.0842,54.1728,53.9513,53.9513,294700.0
2014-03-04 09:40:00,73.09,73.29,73.01,73.02,162300.0,53.9513,54.099,53.8923,53.8997,162300.0
2014-03-04 09:50:00,73.04,73.32,73.03,73.2,115500.0,53.9144,54.1211,53.907,54.0325,115500.0
2014-03-04 10:00:00,73.2,73.25,72.88,73.06,186900.0,54.0325,54.0694,53.7963,53.9292,186900.0
2014-03-04 10:10:00,73.07,73.09,72.95,73.04,164300.0,53.9366,53.9513,53.848,53.9144,164300.0
2014-03-04 10:20:00,73.04,73.18,73.03,73.17,127700.0,53.9144,54.0178,53.907,54.0104,127700.0
2014-03-04 10:30:00,73.17,73.26,73.16,73.21,134600.0,54.0104,54.0768,54.003,54.0399,134600.0
2014-03-04 10:40:00,73.21,73.22,73.11,73.12,78400.0,54.0399,54.0473,53.9661,53.9735,78400.0
2014-03-04 10:50:00,73.12,73.16,73.03,73.05,83200.0,53.9735,54.003,53.907,53.9218,83200.0
2014-03-04 11:00:00,73.05,73.11,73.01,73.07,70100.0,53.9218,53.9661,53.8923,53.9366,70100.0
2014-03-04 11:10:00,73.06,73.06,72.98,73.03,113800.0,53.9292,53.9292,53.8701,53.907,113800.0
2014-03-04 11:20:00,73.03,73.06,72.97,73.06,118300.0,53.907,53.9292,53.8627,53.9292,118300.0
2014-03-04 11:30:00,73.06,73.15,73.04,73.12,161500.0,53.9292,53.9956,53.9144,53.9735,161500.0
2014-03-04 11:40:00,73.12,73.14,73.04,73.09,89000.0,53.9735,53.9882,53.9144,53.9513,89000.0
2014-03-04 11:50:00,73.09,73.17,73.07,73.09,51300.0,53.9513,54.0104,53.9366,53.9513,51300.0
2014-03-04 12:00:00,73.09,73.15,73.08,73.11,35300.0,53.9513,53.9956,53.9439,53.9661,35300.0
2014-03-04 12:10:00,73.1,73.16,73.08,73.12,101000.0,53.9587,54.003,53.9439,53.9735,101000.0
2014-03-04 12:20:00,73.13,73.15,73.09,73.12,65400.0,53.9809,53.9956,53.9513,53.9735,65400.0
2014-03-04 12:30:00,73.11,73.12,73.06,73.11,76600.0,53.9661,53.9735,53.9292,53.9661,76600.0
2014-03-04 12:40:00,73.11,73.12,73.07,73.1,54500.0,53.9661,53.9735,53.9366,53.9587,54500.0
2014-03-04 12:50:00,73.1,73.11,73.08,73.1,56500.0,53.9587,53.9661,53.9439,53.9587,56500.0
2014-03-04 13:00:00,73.1,73.13,73.07,73.08,62100.0,53.9587,53.9809,53.9366,53.9439,62100.0
2014-03-04 13:10:00,73.07,73.13,73.07,73.09,93400.0,53.9366,53.9809,53.9366,53.9513,93400.0
2014-03-04 13:20:00,73.09,73.14,73.08,73.1,82500.0,53.9513,53.9882,53.9439,53.9587,82500.0
2014-03-04 13:30:00,73.1,73.19,73.1,73.14,52300.0,53.9587,54.0251,53.9587,53.9882,52300.0
2014-03-04 13:40:00,73.14,73.18,73.08,73.08,132100.0,53.9882,54.0178,53.9439,53.9439,132100.0
2014-03-04 13:50:00,73.07,73.12,73.04,73.11,93200.0,53.9366,53.9735,53.9144,53.9661,93200.0
2014-03-04 14:00:00,73.11,73.13,73.03,73.09,146400.0,53.9661,53.9809,53.907,53.9513,146400.0
2014-03-04 14:10:00,73.1,73.11,73.03,73.09,103300.0,53.9587,53.9661,53.907,53.9513,103300.0
2014-03-04 14:20:00,73.09,73.14,73.09,73.11,72800.0,53.9513,53.9882,53.9513,53.9661,72800.0
2014-03-04 14:30:00,73.11,73.13,73.06,73.08,79300.0,53.9661,53.9809,53.9292,53.9439,79300.0
2014-03-04 14:40:00,73.09,73.14,73.08,73.09,73000.0,53.9513,53.9882,53.9439,53.9513,73000.0
2014-03-04 14:50:00,73.09,73.16,73.07,73.11,116200.0,53.9513,54.003,53.9366,53.9661,116200.0
2014-03-04 15:00:00,73.11,73.16,73.08,73.09,128200.0,53.9661,54.003,53.9439,53.9513,128200.0
2014-03-04 15:10:00,73.09,73.16,73.06,73.14,139700.0,53.9513,54.003,53.9292,53.9882,139700.0
2014-03-04 15:20:00,73.13,73.16,73.09,73.1,129600.0,53.9809,54.003,53.9513,53.9587,129600.0
2014-03-04 15:30:00,73.11,73.15,73.1,73.13,168500.0,53.9661,53.9956,53.9587,53.9809,168500.0
2014-03-04 15:40:00,73.13,73.2,73.09,73.13,241900.0,53.9809,54.0325,53.9513,53.9809,241900.0
2014-03-04 15:50:00,73.13,73.13,73.07,73.07,379900.0,53.9809,53.9809,53.9366,53.9366,379900.0
2014-03-05 09:30:00,73.15,73.63,73.03,73.26,248300.0,53.9956,54.3499,53.907,54.0768,248300.0
2014-03-05 09:40:00,73.26,73.3,73.16,73.19,139800.0,54.0768,54.1063,54.003,54.0251,139800.0
2014-03-05 09:50:00,73.18,73.45,73.18,73.38,276500.0,54.0178,54.2171,54.0178,54.1654,276500.0
2014-03-05 10:00:00,73.38,73.45,73.28,73.33,136500.0,54.1654,54.2171,54.0916,54.1285,136500.0
2014-03-05 10:10:00,73.33,73.34,73.17,73.24,95000.0,54.1285,54.1359,54.0104,54.062,95000.0
2014-03-05 10:20:00,73.25,73.36,73.25,73.28,95300.0,54.0694,54.1506,54.0694,54.0916,95300.0
2014-03-05 10:30:00,73.28,73.34,73.25,73.28,92400.0,54.0916,54.1359,54.0694,54.0916,92400.0
2014-03-05 10:40:00,73.29,73.35,73.26,73.3,140500.0,54.099,54.1432,54.0768,54.1063,140500.0
2014-03-05 10:50:00,73.29,73.37,73.27,73.33,164100.0,54.099,54.158,54.0842,54.1285,164100.0
2014-03-05 11:00:00,73.32,73.49,73.3,73.39,188600.0,54.1211,54.2466,54.1063,54.1728,188600.0
2014-03-05 11:10:00,73.39,73.46,73.38,73.43,63300.0,54.1728,54.2244,54.1654,54.2023,63300.0
2014-03-05 11:20:00,73.44,73.49,73.34,73.39,85700.0,54.2097,54.2466,54.1359,54.1728,85700.0
2014-03-05 11:30:00,73.38,73.47,73.37,73.41,87200.0,54.1654,54.2318,54.158,54.1875,87200.0
2014-03-05 11:40:00,73.4,73.43,73.35,73.38,64500.0,54.1802,54.2023,54.1432,54.1654,64500.0
2014-03-05 11:50:00,73.38,73.48,73.37,73.45,73600.0,54.1654,54.2392,54.158,54.2171,73600.0
2014-03-05 12:00:00,73.44,73.46,73.38,73.38,41900.0,54.2097,54.2244,54.1654,54.1654,41900.0
2014-03-05 12:10:00,73.38,73.42,73.34,73.4,71300.0,54.1654,54.1949,54.1359,54.1802,71300.0
2014-03-05 12:20:00,73.4,73.45,73.38,73.4,119200.0,54.1802,54.2171,54.1654,54.1802,119200.0
2014-03-05 12:30:00,73.41,73.45,73.37,73.38,65400.0,54.1875,54.2171,54.158,54.1654,65400.0
2014-03-05 12:40:00,73.39,73.42,73.37,73.4,63500.0,54.1728,54.1949,54.158,54.1802,63500.0
2014-03-05 12:50:00,73.4,73.41,73.36,73.39,45500.0,54.1802,54.1875,54.1506,54.1728,45500.0
2014-03-05 13:00:00,73.39,73.44,73.37,73.43,35100.0,54.1728,54.2097,54.158,54.2023,35100.0
2014-03-05 13:10:00,73.43,73.44,73.39,73.42,62300.0,54.2023,54.2097,54.1728,54.1949,62300.0
2014-03-05 13:20:00,73.43,73.5,73.41,73.45,50400.0,54.2023,54.254,54.1875,54.2171,50400.0
2014-03-05 13:30:00,73.45,73.45,73.34,73.36,75000.0,54.2171,54.2171,54.1359,54.1506,75000.0
2014-03-05 13:40:00,73.36,73.36,73.23,73.24,82000.0,54.1506,54.1506,54.0547,54.062,82000.0
2014-03-05 13:50:00,73.24,73.31,73.23,73.25,111600.0,54.062,54.1137,54.0547,54.0694,111600.0
2014-03-05 14:00:00,73.25,73.33,73.25,73.31,84400.0,54.0694,54.1285,54.0694,54.1137,84400.0
2014-03-05 14:10:00,73.31,73.34,73.27,73.34,86900.0,54.1137,54.1359,54.0842,54.1359,86900.0
2014-03-05 14:20:00,73.33,73.37,73.29,73.32,75100.0,54.1285,54.158,54.099,54.1211,75100.0
2014-03-05 14:30:00,73.33,73.37,73.3,73.31,67300.0,54.1285,54.158,54.1063,54.1137,67300.0
2014-03-05 14:40:00,73.31,73.35,73.28,73.28,77700.0,54.1137,54.1432,54.0916,54.0916,77700.0
2014-03-05 14:50:00,73.28,73.3,73.2,73.26,77300.0,54.0916,54.1063,54.0325,54.0768,77300.0
2014-03-05 15:00:00,73.26,73.27,73.21,73.22,88200.0,54.0768,54.0842,54.0399,54.0473,88200.0
2014-03-05 15:10:00,73.21,73.23,73.19,73.19,64200.0,54.0399,54.0547,54.0251,54.0251,64200.0
2014-03-05 15:20:00,73.2,73.22,73.17,73.21,100300.0,54.0325,54.0473,54.0104,54.0399,100300.0
2014-03-05 15:30:00,73.22,73.25,73.18,73.2,113600.0,54.0473,54.0694,54.0178,54.0325,113600.0
2014-03-05 15:40:00,73.2,73.24,73.17,73.19,133400.0,54.0325,54.062,54.0104,54.0251,133400.0
2014-03-05 15:50:00,73.2,73.26,73.17,73.19,250600.0,54.0325,54.0768,54.0104,54.0251,250600.0
2014-03-06 09:30:00,73.89,73.89,73.13,73.41,132900.0,54.5418,54.5418,53.9809,54.1875,132900.0
2014-03-06 09:40:00,73.4,73.43,73.28,73.35,94200.0,54.1802,54.2023,54.0916,54.1432,94200.0
2014-03-06 09:50:00,73.36,73.41,73.29,73.36,86300.0,54.1506,54.1875,54.099,54.1506,86300.0
2014-03-06 10:00:00,73.36,73.38,73.19,73.19,50000.0,54.1506,54.1654,54.0251,54.0251,50000.0
2014-03-06 10:10:00,73.2,73.22,73.04,73.09,195900.0,54.0325,54.0473,53.9144,53.9513,195900.0
2014-03-06 10:20:00,73.08,73.11,73.01,73.05,136800.0,53.9439,53.9661,53.8923,53.9218,136800.0
2014-03-06 10:30:00,73.05,73.09,73.01,73.02,134800.0,53.9218,53.9513,53.8923,53.8997,134800.0
2014-03-06 10:40:00,73.02,73.06,72.98,73.0,97200.0,53.8997,53.9292,53.8701,53.8849,97200.0
2014-03-06 10:50:00,73.01,73.08,72.99,73.07,46500.0,53.8923,53.9439,53.8775,53.9366,46500.0
2014-03-06 11:00:00,73.08,73.19,73.08,73.17,47100.0,53.9439,54.0251,53.9439,54.0104,47100.0
2014-03-06 11:10:00,73.17,73.19,73.15,73.19,31500.0,54.0104,54.0251,53.9956,54.0251,31500.0
2014-03-06 11:20:00,73.19,73.25,73.16,73.17,58200.0,54.0251,54.0694,54.003,54.0104,58200.0
2014-03-06 11:30:00,73.17,73.24,73.16,73.19,37300.0,54.0104,54.062,54.003,54.0251,37300.0
2014-03-06 11:40:00,73.19,73.19,73.15,73.19,38800.0,54.0251,54.0251,53.9956,54.0251,38800.0
2014-03-06 11:50:00,73.19,73.31,73.19,73.3,90200.0,54.0251,54.1137,54.0251,54.1063,90200.0
2014-03-06 12:00:00,73.3,73.34,73.27,73.29,46100.0,54.1063,54.1359,54.0842,54.099,46100.0
2014-03-06 12:10:00,73.29,73.33,73.29,73.32,35100.0,54.099,54.1285,54.099,54.1211,35100.0
2014-03-06 12:20:00,73.32,73.36,73.31,73.32,39500.0,54.1211,54.1506,54.1137,54.1211,39500.0
2014-03-06 12:30:00,73.33,73.38,73.32,73.36,48900.0,54.1285,54.1654,54.1211,54.1506,48900.0
2014-03-06 12:40:00,73.36,73.42,73.35,73.4,43000.0,54.1506,54.1949,54.1432,54.1802,43000.0
2014-03-06 12:50:00,73.4,73.42,73.34,73.38,46100.0,54.1802,54.1949,54.1359,54.1654,46100.0
2014-03-06 13:00:00,73.38,73.42,73.38,73.42,39400.0,54.1654,54.1949,54.1654,54.1949,39400.0
2014-03-06 13:10:00,73.42,73.42,73.33,73.38,71400.0,54.1949,54.1949,54.1285,54.1654,71400.0
2014-03-06 13:20:00,73.39,73.4,73.35,73.36,46000.0,54.1728,54.1802,54.1432,54.1506,46000.0
2014-03-06 13:30:00,73.37,73.42,73.37,73.39,38300.0,54.158,54.1949,54.158,54.1728,38300.0
2014-03-06 13:40:00,73.39,73.39,73.3,73.33,56500.0,54.1728,54.1728,54.1063,54.1285,56500.0
2014-03-06 13:50:00,73.32,73.36,73.3,73.32,59300.0,54.1211,54.1506,54.1063,54.1211,59300.0
2014-03-06 14:00:00,73.32,73.4,73.3,73.4,68900.0,54.1211,54.1802,54.1063,54.1802,68900.0
2014-03-06 14:10:00,73.4,73.41,73.29,73.3,85700.0,54.1802,54.1875,54.099,54.1063,85700.0
2014-03-06 14:20:00,73.3,73.36,73.29,73.34,45900.0,54.1063,54.1506,54.099,54.1359,45900.0
2014-03-06 14:30:00,73.34,73.38,73.34,73.36,65500.0,54.1359,54.1654,54.1359,54.1506,65500.0
2014-03-06 14:40:00,73.36,73.42,73.36,73.37,56000.0,54.1506,54.1949,54.1506,54.158,56000.0
2014-03-06 14:50:00,73.37,73.39,73.37,73.37,41600.0,54.158,54.1728,54.158,54.158,41600.0
2014-03-06 15:00:00,73.38,73.39,73.35,73.35,60300.0,54.1654,54.1728,54.1432,54.1432,60300.0
2014-03-06 15:10:00,73.36,73.39,73.34,73.38,116100.0,54.1506,54.1728,54.1359,54.1654,116100.0
2014-03-06 15:20:00,73.38,73.39,73.36,73.38,64200.0,54.1654,54.1728,54.1506,54.1654,64200.0
2014-03-06 15:30:00,73.38,73.4,73.37,73.39,83800.0,54.1654,54.1802,54.158,54.1728,83800.0
2014-03-06 15:40:00,73.38,73.39,73.27,73.28,128600.0,54.1654,54.1728,54.0842,54.0916,128600.0
2014-03-06 15:50:00,73.28,73.28,73.17,73.22,454000.0,54.0916,54.0916,54.0104,54.0473,454000.0
2014-03-07 09:30:00,73.49,73.78,73.37,73.46,200500.0,54.2466,54.4606,54.158,54.2244,200500.0
2014-03-07 09:40:00,73.45,73.51,73.35,73.4,74400.0,54.2171,54.2613,54.1432,54.1802,74400.0
2014-03-07 09:50:00,73.39,73.41,73.26,73.29,162100.0,54.1728,54.1875,54.0768,54.099,162100.0
2014-03-07 10:00:00,73.3,73.41,73.19,73.41,79900.0,54.1063,54.1875,54.0251,54.1875,79900.0
2014-03-07 10:10:00,73.41,73.51,73.39,73.43,61400.0,54.1875,54.2613,54.1728,54.2023,61400.0
2014-03-07 10:20:00,73.42,73.45,73.31,73.38,87400.0,54.1949,54.2171,54.1137,54.1654,87400.0
2014-03-07 10:30:00,73.39,73.43,73.31,73.32,80100.0,54.1728,54.2023,54.1137,54.1211,80100.0
2014-03-07 10:40:00,73.33,73.45,73.32,73.45,95200.0,54.1285,54.2171,54.1211,54.2171,95200.0
2014-03-07 10:50:00,73.46,73.48,73.35,73.35,95000.0,54.2244,54.2392,54.1432,54.1432,95000.0
2014-03-07 11:00:00,73.36,73.37,73.21,73.26,128700.0,54.1506,54.158,54.0399,54.0768,128700.0
2014-03-07 11:10:00,73.26,73.3,73.15,73.19,99200.0,54.0768,54.1063,53.9956,54.0251,99200.0
2014-03-07 11:20:00,73.18,73.26,73.13,73.25,73700.0,54.0178,54.0768,53.9809,54.0694,73700.0
2014-03-07 11:30:00,73.24,73.35,73.2,73.34,44200.0,54.062,54.1432,54.0325,54.1359,44200.0
2014-03-07 11:40:00,73.34,73.48,73.33,73.44,42700.0,54.1359,54.2392,54.1285,54.2097,42700.0
2014-03-07 11:50:00,73.45,73.51,73.4,73.47,55800.0,54.2171,54.2613,54.1802,54.2318,55800.0
2014-03-07 12:00:00,73.47,73.48,73.36,73.37,36700.0,54.2318,54.2392,54.1506,54.158,36700.0
2014-03-07 12:10:00,73.37,73.49,73.33,73.45,89800.0,54.158,54.2466,54.1285,54.2171,89800.0
2014-03-07 12:20:00,73.46,73.61,73.45,73.58,77600.0,54.2244,54.3352,54.2171,54.313,77600.0
2014-03-07 12:30:00,73.58,73.58,73.42,73.5,72200.0,54.313,54.313,54.1949,54.254,72200.0
2014-03-07 12:40:00,73.5,73.5,73.41,73.45,28800.0,54.254,54.254,54.1875,54.2171,28800.0
2014-03-07 12:50:00,73.45,73.48,73.4,73.41,36200.0,54.2171,54.2392,54.1802,54.1875,36200.0
2014-03-07 13:00:00,73.4,73.42,73.32,73.42,40900.0,54.1802,54.1949,54.1211,54.1949,40900.0
2014-03-07 13:10:00,73.41,73.43,73.35,73.37,44300.0,54.1875,54.2023,54.1432,54.158,44300.0
2014-03-07 13:20:00,73.37,73.41,73.31,73.41,61600.0,54.158,54.1875,54.1137,54.1875,61600.0
2014-03-07 13:30:00,73.41,73.42,73.27,73.3,72800.0,54.1875,54.1949,54.0842,54.1063,72800.0
2014-03-07 13:40:00,73.3,73.41,73.29,73.38,52800.0,54.1063,54.1875,54.099,54.1654,52800.0
2014-03-07 13:50:00,73.38,73.47,73.38,73.45,35000.0,54.1654,54.2318,54.1654,54.2171,35000.0
2014-03-07 14:00:00,73.44,73.48,73.4,73.4,40600.0,54.2097,54.2392,54.1802,54.1802,40600.0
2014-03-07 14:10:00,73.41,73.42,73.32,73.33,52900.0,54.1875,54.1949,54.1211,54.1285,52900.0
2014-03-07 14:20:00,73.33,73.37,73.28,73.37,46400.0,54.1285,54.158,54.0916,54.158,46400.0
2014-03-07 14:30:00,73.36,73.42,73.36,73.4,44500.0,54.1506,54.1949,54.1506,54.1802,44500.0
2014-03-07 14:40:00,73.4,73.48,73.4,73.47,58000.0,54.1802,54.2392,54.1802,54.2318,58000.0
2014-03-07 14:50:00,73.47,73.51,73.45,73.46,76200.0,54.2318,54.2613,54.2171,54.2244,76200.0
2014-03-07 15:00:00,73.46,73.48,73.41,73.44,107800.0,54.2244,54.2392,54.1875,54.2097,107800.0
2014-03-07 15:10:00,73.44,73.51,73.41,73.49,56000.0,54.2097,54.2613,54.1875,54.2466,56000.0
2014-03-07 15:20:00,73.5,73.5,73.41,73.41,75200.0,54.254,54.254,54.1875,54.1875,75200.0
2014-03-07 15:30:00,73.42,73.44,73.34,73.35,91600.0,54.1949,54.2097,54.1359,54.1432,91600.0
2014-03-07 15:40:00,73.35,73.47,73.34,73.41,124900.0,54.1432,54.2318,54.1359,54.1875,124900.0
2014-03-07 15:50:00,73.42,73.49,73.39,73.49,231000.0,54.1949,54.2466,54.1728,54.2466,231000.0
2014-03-10 09:30:00,73.42,73.64,73.36,73.44,121300.0,54.1949,54.3573,54.1506,54.2097,121300.0
2014-03-10 09:40:00,73.45,73.61,73.45,73.56,64500.0,54.2171,54.3352,54.2171,54.2983,64500.0
2014-03-10 09:50:00,73.58,73.7,73.51,73.67,138300.0,54.313,54.4016,54.2613,54.3795,138300.0
2014-03-10 10:00:00,73.67,73.67,73.45,73.48,202600.0,54.3795,54.3795,54.2171,54.2392,202600.0
2014-03-10 10:10:00,73.48,73.51,73.3,73.37,112500.0,54.2392,54.2613,54.1063,54.158,112500.0
2014-03-10 10:20:00,73.38,73.42,73.25,73.3,107100.0,54.1654,54.1949,54.0694,54.1063,107100.0
2014-03-10 10:30:00,73.29,73.49,73.19,73.42,148600.0,54.099,54.2466,54.0251,54.1949,148600.0
2014-03-10 10:40:00,73.42,73.42,73.27,73.39,60700.0,54.1949,54.1949,54.0842,54.1728,60700.0
2014-03-10 10:50:00,73.4,73.4,73.28,73.33,59500.0,54.1802,54.1802,54.0916,54.1285,59500.0
2014-03-10 11:00:00,73.33,73.4,73.13,73.4,86100.0,54.1285,54.1802,53.9809,54.1802,86100.0
2014-03-10 11:10:00,73.41,73.53,73.34,73.5,72500.0,54.1875,54.2761,54.1359,54.254,72500.0
2014-03-10 11:20:00,73.49,73.56,73.4,73.5,66100.0,54.2466,54.2983,54.1802,54.254,66100.0
2014-03-10 11:30:00,73.5,73.52,73.44,73.52,47500.0,54.254,54.2687,54.2097,54.2687,47500.0
2014-03-10 11:40:00,73.51,73.52,73.45,73.47,21300.0,54.2613,54.2687,54.2171,54.2318,21300.0
2014-03-10 11:50:00,73.48,73.49,73.39,73.42,51300.0,54.2392,54.2466,54.1728,54.1949,51300.0
2014-03-10 12:00:00,73.41,73.44,73.34,73.44,44500.0,54.1875,54.2097,54.1359,54.2097,44500.0
2014-03-10 12:10:00,73.43,73.44,73.4,73.43,40300.0,54.2023,54.2097,54.1802,54.2023,40300.0
2014-03-10 12:20:00,73.42,73.47,73.4,73.44,44400.0,54.1949,54.2318,54.1802,54.2097,44400.0
2014-03-10 12:30:00,73.44,73.49,73.39,73.39,41100.0,54.2097,54.2466,54.1728,54.1728,41100.0
2014-03-10 12:40:00,73.39,73.45,73.39,73.42,36200.0,54.1728,54.2171,54.1728,54.1949,36200.0
2014-03-10 12:50:00,73.43,73.5,73.4,73.48,56900.0,54.2023,54.254,54.1802,54.2392,56900.0
2014-03-10 13:00:00,73.47,73.47,73.41,73.47,59200.0,54.2318,54.2318,54.1875,54.2318,59200.0
2014-03-10 13:10:00,73.46,73.51,73.45,73.45,35400.0,54.2244,54.2613,54.2171,54.2171,35400.0
2014-03-10 13:20:00,73.46,73.5,73.43,73.48,70100.0,54.2244,54.254,54.2023,54.2392,70100.0
2014-03-10 13:30:00,73.47,73.48,73.4,73.42,61200.0,54.2318,54.2392,54.1802,54.1949,61200.0
2014-03-10 13:40:00,73.42,73.44,73.4,73.42,48500.0,54.1949,54.2097,54.1802,54.1949,48500.0
2014-03-10 13:50:00,73.42,73.43,73.39,73.4,59200.0,54.1949,54.2023,54.1728,54.1802,59200.0
2014-03-10 14:00:00,73.4,73.46,73.38,73.43,54100.0,54.1802,54.2244,54.1654,54.2023,54100.0
2014-03-10 14:10:00,73.44,73.49,73.42,73.43,53800.0,54.2097,54.2466,54.1949,54.2023,53800.0
2014-03-10 14:20:00,73.42,73.48,73.41,73.45,41200.0,54.1949,54.2392,54.1875,54.2171,41200.0
2014-03-10 14:30:00,73.45,73.5,73.44,73.5,64600.0,54.2171,54.254,54.2097,54.254,64600.0
2014-03-10 14:40:00,73.5,73.56,73.46,73.56,59400.0,54.254,54.2983,54.2244,54.2983,59400.0
2014-03-10 14:50:00,73.56,73.62,73.56,73.58,50700.0,54.2983,54.3425,54.2983,54.313,50700.0
2014-03-10 15:00:00,73.58,73.59,73.52,73.53,57100.0,54.313,54.3204,54.2687,54.2761,57100.0
2014-03-10 15:10:00,73.52,73.52,73.46,73.49,55500.0,54.2687,54.2687,54.2244,54.2466,55500.0
2014-03-10 15:20:00,73.5,73.51,73.46,73.5,64300.0,54.254,54.2613,54.2244,54.254,64300.0
2014-03-10 15:30:00,73.51,73.56,73.49,73.51,112300.0,54.2613,54.2983,54.2466,54.2613,112300.0
2014-03-10 15:40:00,73.51,73.53,73.48,73.52,165800.0,54.2613,54.2761,54.2392,54.2687,165800.0
2014-03-10 15:50:00,73.53,73.56,73.51,73.55,273700.0,54.2761,54.2983,54.2613,54.2909,273700.0
2014-03-11 09:30:00,73.67,73.7,73.35,73.37,128400.0,54.3795,54.4016,54.1432,54.158,128400.0
2014-03-11 09:40:00,73.37,73.38,73.12,73.13,174000.0,54.158,54.1654,53.9735,53.9809,174000.0
2014-03-11 09:50:00,73.13,73.22,73.07,73.18,122500.0,53.9809,54.0473,53.9366,54.0178,122500.0
2014-03-11 10:00:00,73.18,73.22,73.06,73.18,104200.0,54.0178,54.0473,53.9292,54.0178,104200.0
2014-03-11 10:10:00,73.17,73.2,73.13,73.19,70100.0,54.0104,54.0325,53.9809,54.0251,70100.0
2014-03-11 10:20:00,73.19,73.19,73.14,73.17,78200.0,54.0251,54.0251,53.9882,54.0104,78200.0
2014-03-11 10:30:00,73.18,73.33,73.15,73.27,74700.0,54.0178,54.1285,53.9956,54.0842,74700.0
2014-03-11 10:40:00,73.27,73.34,73.22,73.34,41600.0,54.0842,54.1359,54.0473,54.1359,41600.0
2014-03-11 10:50:00,73.34,73.39,73.31,73.33,55400.0,54.1359,54.1728,54.1137,54.1285,55400.0
2014-03-11 11:00:00,73.34,73.37,73.18,73.18,93300.0,54.1359,54.158,54.0178,54.0178,93300.0
2014-03-11 11:10:00,73.18,73.24,73.17,73.18,77900.0,54.0178,54.062,54.0104,54.0178,77900.0
2014-03-11 11:20:00,73.18,73.23,73.15,73.15,75300.0,54.0178,54.0547,53.9956,53.9956,75300.0
2014-03-11 11:30:00,73.15,73.16,73.11,73.13,65000.0,53.9956,54.003,53.9661,53.9809,65000.0
2014-03-11 11:40:00,73.12,73.14,73.04,73.05,87400.0,53.9735,53.9882,53.9144,53.9218,87400.0
2014-03-11 11:50:00,73.06,73.13,73.05,73.12,65000.0,53.9292,53.9809,53.9218,53.9735,65000.0
2014-03-11 12:00:00,73.12,73.16,73.04,73.06,58200.0,53.9735,54.003,53.9144,53.9292,58200.0
2014-03-11 12:10:00,73.07,73.1,72.99,73.01,96300.0,53.9366,53.9587,53.8775,53.8923,96300.0
2014-03-11 12:20:00,73.0,73.12,72.97,73.1,50300.0,53.8849,53.9735,53.8627,53.9587,50300.0
2014-03-11 12:30:00,73.11,73.13,73.06,73.13,53800.0,53.9661,53.9809,53.9292,53.9809,53800.0
2014-03-11 12:40:00,73.11,73.16,73.05,73.15,86100.0,53.9661,54.003,53.9218,53.9956,86100.0
2014-03-11 12:50:00,73.15,73.2,73.11,73.19,109100.0,53.9956,54.0325,53.9661,54.0251,109100.0
2014-03-11 13:00:00,73.18,73.19,73.08,73.17,66800.0,54.0178,54.0251,53.9439,54.0104,66800.0
2014-03-11 13:10:00,73.17,73.18,73.13,73.14,41200.0,54.0104,54.0178,53.9809,53.9882,41200.0
2014-03-11 13:20:00,73.14,73.17,73.04,73.07,79900.0,53.9882,54.0104,53.9144,53.9366,79900.0
2014-03-11 13:30:00,73.07,73.14,73.05,73.11,58100.0,53.9366,53.9882,53.9218,53.9661,58100.0
2014-03-11 13:40:00,73.1,73.22,73.1,73.2,45300.0,53.9587,54.0473,53.9587,54.0325,45300.0
2014-03-11 13:50:00,73.2,73.24,73.19,73.21,45100.0,54.0325,54.062,54.0251,54.0399,45100.0
2014-03-11 14:00:00,73.21,73.23,73.05,73.05,88700.0,54.0399,54.0547,53.9218,53.9218,88700.0
2014-03-11 14:10:00,73.05,73.08,72.98,73.0,64200.0,53.9218,53.9439,53.8701,53.8849,64200.0
2014-03-11 14:20:00,73.0,73.01,72.91,72.94,86200.0,53.8849,53.8923,53.8185,53.8406,86200.0
2014-03-11 14:30:00,72.94,72.95,72.85,72.88,94100.0,53.8406,53.848,53.7742,53.7963,94100.0
2014-03-11 14:40:00,72.88,72.98,72.87,72.87,191500.0,53.7963,53.8701,53.7889,53.7889,191500.0
2014-03-11 14:50:00,72.87,72.9,72.69,72.7,144400.0,53.7889,53.8111,53.6561,53.6634,144400.0
2014-03-11 15:00:00,72.69,72.73,72.63,72.64,141600.0,53.6561,53.6856,53.6118,53.6192,141600.0
2014-03-11 15:10:00,72.64,72.66,72.5,72.64,171800.0,53.6192,53.6339,53.5158,53.6192,171800.0
2014-03-11 15:20:00,72.65,72.66,72.59,72.64,165300.0,53.6265,53.6339,53.5822,53.6192,165300.0
2014-03-11 15:30:00,72.64,72.72,72.61,72.63,125400.0,53.6192,53.6782,53.597,53.6118,125400.0
2014-03-11 15:40:00,72.62,72.63,72.53,72.54,253100.0,53.6044,53.6118,53.538,53.5453,253100.0
2014-03-11 15:50:00,72.55,72.73,72.55,72.69,304600.0,53.5527,53.6856,53.5527,53.6561,304600.0
2014-03-12 09:30:00,72.37,72.7,72.34,72.55,188700.0,53.4199,53.6634,53.3977,53.5527,188700.0
2014-03-12 09:40:00,72.53,72.54,72.1,72.23,318500.0,53.538,53.5453,53.2206,53.3165,318500.0
2014-03-12 09:50:00,72.23,72.3,72.05,72.18,171400.0,53.3165,53.3682,53.1836,53.2796,171400.0
2014-03-12 10:00:00,72.18,72.27,72.1,72.27,114500.0,53.2796,53.346,53.2206,53.346,114500.0
2014-03-12 10:10:00,72.28,72.31,72.18,72.19,106600.0,53.3534,53.3756,53.2796,53.287,106600.0
2014-03-12 10:20:00,72.21,72.33,72.21,72.28,71700.0,53.3018,53.3903,53.3018,53.3534,71700.0
2014-03-12 10:30:00,72.27,72.42,72.27,72.37,100500.0,53.346,53.4568,53.346,53.4199,100500.0
2014-03-12 10:40:00,72.38,72.38,72.19,72.24,91000.0,53.4272,53.4272,53.287,53.3239,91000.0
2014-03-12 10:50:00,72.25,72.44,72.23,72.43,96900.0,53.3313,53.4715,53.3165,53.4641,96900.0
2014-03-12 11:00:00,72.44,72.46,72.35,72.41,67100.0,53.4715,53.4863,53.4051,53.4494,67100.0
2014-03-12 11:10:00,72.41,72.44,72.4,72.43,65500.0,53.4494,53.4715,53.442,53.4641,65500.0
2014-03-12 11:20:00,72.43,72.51,72.43,72.49,81600.0,53.4641,53.5232,53.4641,53.5084,81600.0
2014-03-12 11:30:00,72.49,72.51,72.44,72.46,60800.0,53.5084,53.5232,53.4715,53.4863,60800.0
2014-03-12 11:40:00,72.47,72.48,72.44,72.45,51900.0,53.4937,53.5011,53.4715,53.4789,51900.0
2014-03-12 11:50:00,72.45,72.48,72.39,72.4,55000.0,53.4789,53.5011,53.4346,53.442,55000.0
2014-03-12 12:00:00,72.39,72.49,72.39,72.47,43200.0,53.4346,53.5084,53.4346,53.4937,43200.0
2014-03-12 12:10:00,72.47,72.54,72.44,72.53,82500.0,53.4937,53.5453,53.4715,53.538,82500.0
2014-03-12 12:20:00,72.54,72.62,72.52,72.54,39500.0,53.5453,53.6044,53.5306,53.5453,39500.0
2014-03-12 12:30:00,72.54,72.61,72.52,72.58,51600.0,53.5453,53.597,53.5306,53.5749,51600.0
2014-03-12 12:40:00,72.58,72.66,72.58,72.65,33900.0,53.5749,53.6339,53.5749,53.6265,33900.0
2014-03-12 12:50:00,72.65,72.82,72.64,72.81,56100.0,53.6265,53.752,53.6192,53.7446,56100.0
2014-03-12 13:00:00,72.8,72.84,72.75,72.78,48300.0,53.7373,53.7668,53.7004,53.7225,48300.0
2014-03-12 13:10:00,72.78,72.8,72.69,72.79,39100.0,53.7225,53.7373,53.6561,53.7299,39100.0
2014-03-12 13:20:00,72.8,72.81,72.72,72.72,58200.0,53.7373,53.7446,53.6782,53.6782,58200.0
2014-03-12 13:30:00,72.72,72.76,72.69,72.74,51800.0,53.6782,53.7077,53.6561,53.693,51800.0
2014-03-12 13:40:00,72.74,72.82,72.74,72.75,41800.0,53.693,53.752,53.693,53.7004,41800.0
2014-03-12 13:50:00,72.74,72.76,72.71,72.71,43700.0,53.693,53.7077,53.6708,53.6708,43700.0
2014-03-12 14:00:00,72.71,72.83,72.71,72.73,54200.0,53.6708,53.7594,53.6708,53.6856,54200.0
2014-03-12 14:10:00,72.73,72.74,72.61,72.62,58200.0,53.6856,53.693,53.597,53.6044,58200.0
2014-03-12 14:20:00,72.63,72.71,72.63,72.71,69600.0,53.6118,53.6708,53.6118,53.6708,69600.0
2014-03-12 14:30:00,72.71,72.76,72.69,72.75,62900.0,53.6708,53.7077,53.6561,53.7004,62900.0
2014-03-12 14:40:00,72.76,72.81,72.75,72.81,54800.0,53.7077,53.7446,53.7004,53.7446,54800.0
2014-03-12 14:50:00,72.81,72.82,72.79,72.79,94000.0,53.7446,53.752,53.7299,53.7299,94000.0
2014-03-12 15:00:00,72.79,72.8,72.76,72.77,54200.0,53.7299,53.7373,53.7077,53.7151,54200.0
2014-03-12 15:10:00,72.77,72.78,72.69,72.7,66700.0,53.7151,53.7225,53.6561,53.6634,66700.0
2014-03-12 15:20:00,72.69,72.71,72.63,72.64,88600.0,53.6561,53.6708,53.6118,53.6192,88600.0
2014-03-12 15:30:00,72.64,72.69,72.63,72.69,117200.0,53.6192,53.6561,53.6118,53.6561,117200.0
2014-03-12 15:40:00,72.68,72.81,72.68,72.81,139700.0,53.6487,53.7446,53.6487,53.7446,139700.0
2014-03-12 15:50:00,72.81,72.88,72.79,72.88,330200.0,53.7446,53.7963,53.7299,53.7963,330200.0
2014-03-13 09:30:00,73.08,73.28,72.84,73.09,171400.0,53.9439,54.0916,53.7668,53.9513,171400.0
2014-03-13 09:40:00,73.09,73.2,72.98,73.08,128000.0,53.9513,54.0325,53.8701,53.9439,128000.0
2014-03-13 09:50:00,73.07,73.1,72.95,73.07,73500.0,53.9366,53.9587,53.848,53.9366,73500.0
2014-03-13 10:00:00,73.06,73.15,73.02,73.1,87800.0,53.9292,53.9956,53.8997,53.9587,87800.0
2014-03-13 10:10:00,73.1,73.13,72.99,73.01,95300.0,53.9587,53.9809,53.8775,53.8923,95300.0
2014-03-13 10:20:00,73.02,73.14,73.01,73.13,92900.0,53.8997,53.9882,53.8923,53.9809,92900.0
2014-03-13 10:30:00,73.13,73.21,73.05,73.06,65600.0,53.9809,54.0399,53.9218,53.9292,65600.0
2014-03-13 10:40:00,73.06,73.08,73.01,73.03,61000.0,53.9292,53.9439,53.8923,53.907,61000.0
2014-03-13 10:50:00,73.03,73.11,73.01,73.02,58700.0,53.907,53.9661,53.8923,53.8997,58700.0
2014-03-13 11:00:00,73.02,73.06,72.88,72.96,92700.0,53.8997,53.9292,53.7963,53.8554,92700.0
2014-03-13 11:10:00,72.97,73.2,72.96,73.15,76100.0,53.8627,54.0325,53.8554,53.9956,76100.0
2014-03-13 11:20:00,73.16,73.16,72.98,73.01,62900.0,54.003,54.003,53.8701,53.8923,62900.0
2014-03-13 11:30:00,73.0,73.07,72.99,73.05,53500.0,53.8849,53.9366,53.8775,53.9218,53500.0
2014-03-13 11:40:00,73.04,73.06,72.98,73.01,44200.0,53.9144,53.9292,53.8701,53.8923,44200.0
2014-03-13 11:50:00,73.01,73.01,72.93,72.95,58200.0,53.8923,53.8923,53.8332,53.848,58200.0
2014-03-13 12:00:00,72.95,73.0,72.9,72.92,72600.0,53.848,53.8849,53.8111,53.8258,72600.0
2014-03-13 12:10:00,72.91,72.92,72.79,72.87,91700.0,53.8185,53.8258,53.7299,53.7889,91700.0
2014-03-13 12:20:00,72.86,72.87,72.67,72.68,83600.0,53.7816,53.7889,53.6413,53.6487,83600.0
2014-03-13 12:30:00,72.69,72.73,72.59,72.59,71500.0,53.6561,53.6856,53.5822,53.5822,71500.0
2014-03-13 12:40:00,72.59,72.73,72.59,72.71,69400.0,53.5822,53.6856,53.5822,53.6708,69400.0
2014-03-13 12:50:00,72.72,72.73,72.59,72.61,74000.0,53.6782,53.6856,53.5822,53.597,74000.0
2014-03-13 13:00:00,72.61,72.62,72.39,72.48,121200.0,53.597,53.6044,53.4346,53.5011,121200.0
2014-03-13 13:10:00,72.47,72.61,72.46,72.55,58900.0,53.4937,53.597,53.4863,53.5527,58900.0
2014-03-13 13:20:00,72.54,72.67,72.52,72.66,83100.0,53.5453,53.6413,53.5306,53.6339,83100.0
2014-03-13 13:30:00,72.66,72.66,72.47,72.47,72300.0,53.6339,53.6339,53.4937,53.4937,72300.0
2014-03-13 13:40:00,72.47,72.6,72.44,72.59,69500.0,53.4937,53.5896,53.4715,53.5822,69500.0
2014-03-13 13:50:00,72.6,72.6,72.51,72.58,49300.0,53.5896,53.5896,53.5232,53.5749,49300.0
2014-03-13 14:00:00,72.58,72.58,72.47,72.48,60600.0,53.5749,53.5749,53.4937,53.5011,60600.0
2014-03-13 14:10:00,72.48,72.49,72.41,72.41,128200.0,53.5011,53.5084,53.4494,53.4494,128200.0
2014-03-13 14:20:00,72.42,72.48,72.38,72.44,107600.0,53.4568,53.5011,53.4272,53.4715,107600.0
2014-03-13 14:30:00,72.44,72.56,72.42,72.51,81600.0,53.4715,53.5601,53.4568,53.5232,81600.0
2014-03-13 14:40:00,72.52,72.55,72.36,72.4,99800.0,53.5306,53.5527,53.4125,53.442,99800.0
2014-03-13 14:50:00,72.4,72.47,72.36,72.45,150500.0,53.442,53.4937,53.4125,53.4789,150500.0
2014-03-13 15:00:00,72.46,72.5,72.38,72.38,194600.0,53.4863,53.5158,53.4272,53.4272,194600.0
2014-03-13 15:10:00,72.38,72.51,72.37,72.5,279200.0,53.4272,53.5232,53.4199,53.5158,279200.0
2014-03-13 15:20:00,72.51,72.6,72.46,72.58,186700.0,53.5232,53.5896,53.4863,53.5749,186700.0
2014-03-13 15:30:00,72.58,72.6,72.5,72.59,133400.0,53.5749,53.5896,53.5158,53.5822,133400.0
2014-03-13 15:40:00,72.59,72.7,72.58,72.7,153900.0,53.5822,53.6634,53.5749,53.6634,153900.0
2014-03-13 15:50:00,72.7,72.7,72.48,72.51,391500.0,53.6634,53.6634,53.5011,53.5232,391500.0
2014-03-14 09:30:00,72.3,73.35,72.3,72.95,238800.0,53.3682,54.1432,53.3682,53.848,238800.0
2014-03-14 09:40:00,72.94,73.05,72.85,72.87,82600.0,53.8406,53.9218,53.7742,53.7889,82600.0
2014-03-14 09:50:00,72.87,72.98,72.82,72.93,76200.0,53.7889,53.8701,53.752,53.8332,76200.0
2014-03-14 10:00:00,72.93,73.21,72.89,73.17,106000.0,53.8332,54.0399,53.8037,54.0104,106000.0
2014-03-14 10:10:00,73.15,73.29,73.1,73.27,96400.0,53.9956,54.099,53.9587,54.0842,96400.0
2014-03-14 10:20:00,73.28,73.28,73.12,73.23,98800.0,54.0916,54.0916,53.9735,54.0547,98800.0
2014-03-14 10:30:00,73.23,73.45,73.23,73.44,133100.0,54.0547,54.2171,54.0547,54.2097,133100.0
2014-03-14 10:40:00,73.44,73.5,73.35,73.38,148400.0,54.2097,54.254,54.1432,54.1654,148400.0
2014-03-14 10:50:00,73.37,73.42,73.34,73.37,114900.0,54.158,54.1949,54.1359,54.158,114900.0
2014-03-14 11:00:00,73.37,73.39,73.26,73.28,187300.0,54.158,54.1728,54.0768,54.0916,187300.0
2014-03-14 11:10:00,73.28,73.29,73.12,73.12,114600.0,54.0916,54.099,53.9735,53.9735,114600.0
2014-03-14 11:20:00,73.1,73.11,73.02,73.1,91800.0,53.9587,53.9661,53.8997,53.9587,91800.0
2014-03-14 11:30:00,73.11,73.25,73.09,73.25,111800.0,53.9661,54.0694,53.9513,54.0694,111800.0
2014-03-14 11:40:00,73.25,73.48,73.25,73.48,134800.0,54.0694,54.2392,54.0694,54.2392,134800.0
2014-03-14 11:50:00,73.48,73.51,73.38,73.39,91600.0,54.2392,54.2613,54.1654,54.1728,91600.0
2014-03-14 12:00:00,73.4,73.42,73.26,73.28,82100.0,54.1802,54.1949,54.0768,54.0916,82100.0
2014-03-14 12:10:00,73.29,73.35,73.23,73.31,72700.0,54.099,54.1432,54.0547,54.1137,72700.0
2014-03-14 12:20:00,73.31,73.43,73.24,73.26,109300.0,54.1137,54.2023,54.062,54.0768,109300.0
2014-03-14 12:30:00,73.27,73.3,73.13,73.23,114100.0,54.0842,54.1063,53.9809,54.0547,114100.0
2014-03-14 12:40:00,73.22,73.34,73.18,73.3,98900.0,54.0473,54.1359,54.0178,54.1063,98900.0
2014-03-14 12:50:00,73.31,73.45,73.25,73.45,127600.0,54.1137,54.2171,54.0694,54.2171,127600.0
2014-03-14 13:00:00,73.44,73.44,73.3,73.3,68000.0,54.2097,54.2097,54.1063,54.1063,68000.0
2014-03-14 13:10:00,73.3,73.32,73.25,73.28,61800.0,54.1063,54.1211,54.0694,54.0916,61800.0
2014-03-14 13:20:00,73.28,73.3,73.18,73.21,53900.0,54.0916,54.1063,54.0178,54.0399,53900.0
2014-03-14 13:30:00,73.21,73.22,73.18,73.2,63100.0,54.0399,54.0473,54.0178,54.0325,63100.0
2014-03-14 13:40:00,73.2,73.21,73.13,73.18,98300.0,54.0325,54.0399,53.9809,54.0178,98300.0
2014-03-14 13:50:00,73.18,73.22,73.13,73.17,81200.0,54.0178,54.0473,53.9809,54.0104,81200.0
2014-03-14 14:00:00,73.17,73.23,73.16,73.18,70000.0,54.0104,54.0547,54.003,54.0178,70000.0
2014-03-14 14:10:00,73.18,73.25,73.11,73.24,94200.0,54.0178,54.0694,53.9661,54.062,94200.0
2014-03-14 14:20:00,73.25,73.25,73.15,73.19,79000.0,54.0694,54.0694,53.9956,54.0251,79000.0
2014-03-14 14:30:00,73.19,73.2,73.14,73.16,78300.0,54.0251,54.0325,53.9882,54.003,78300.0
2014-03-14 14:40:00,73.16,73.16,73.08,73.09,101500.0,54.003,54.003,53.9439,53.9513,101500.0
2014-03-14 14:50:00,73.08,73.08,72.88,72.89,139500.0,53.9439,53.9439,53.7963,53.8037,139500.0
2014-03-14 15:00:00,72.88,73.04,72.88,72.99,104700.0,53.7963,53.9144,53.7963,53.8775,104700.0
2014-03-14 15:10:00,72.98,72.98,72.88,72.9,118400.0,53.8701,53.8701,53.7963,53.8111,118400.0
2014-03-14 15:20:00,72.89,73.01,72.87,72.87,121700.0,53.8037,53.8923,53.7889,53.7889,121700.0
2014-03-14 15:30:00,72.87,72.97,72.82,72.84,156400.0,53.7889,53.8627,53.752,53.7668,156400.0
2014-03-14 15:40:00,72.84,72.88,72.72,72.73,195900.0,53.7668,53.7963,53.6782,53.6856,195900.0
2014-03-14 15:50:00,72.73,72.78,72.64,72.75,492400.0,53.6856,53.7225,53.6192,53.7004,492400.0
2014-03-17 09:30:00,72.8,73.48,72.8,73.45,136800.0,53.7373,54.2392,53.7373,54.2171,136800.0
2014-03-17 09:40:00,73.46,73.6,73.4,73.45,130200.0,54.2244,54.3278,54.1802,54.2171,130200.0
2014-03-17 09:50:00,73.45,73.66,73.45,73.54,214300.0,54.2171,54.3721,54.2171,54.2835,214300.0
2014-03-17 10:00:00,73.51,73.84,73.5,73.83,120600.0,54.2613,54.5049,54.254,54.4976,120600.0
2014-03-17 10:10:00,73.84,73.88,73.74,73.81,102900.0,54.5049,54.5345,54.4311,54.4828,102900.0
2014-03-17 10:20:00,73.82,73.91,73.78,73.82,157900.0,54.4902,54.5566,54.4606,54.4902,157900.0
2014-03-17 10:30:00,73.82,73.94,73.8,73.84,135100.0,54.4902,54.5788,54.4754,54.5049,135100.0
2014-03-17 10:40:00,73.84,73.85,73.63,73.74,136800.0,54.5049,54.5123,54.3499,54.4311,136800.0
2014-03-17 10:50:00,73.73,73.85,73.73,73.8,140900.0,54.4237,54.5123,54.4237,54.4754,140900.0
2014-03-17 11:00:00,73.8,73.86,73.76,73.83,140000.0,54.4754,54.5197,54.4459,54.4976,140000.0
2014-03-17 11:10:00,73.83,73.94,73.82,73.87,173800.0,54.4976,54.5788,54.4902,54.5271,173800.0
2014-03-17 11:20:00,73.87,73.88,73.67,73.67,118900.0,54.5271,54.5345,54.3795,54.3795,118900.0
2014-03-17 11:30:00,73.67,73.75,73.67,73.7,135100.0,54.3795,54.4385,54.3795,54.4016,135100.0
2014-03-17 11:40:00,73.72,73.74,73.64,73.73,119100.0,54.4164,54.4311,54.3573,54.4237,119100.0
2014-03-17 11:50:00,73.72,73.78,73.69,73.76,134100.0,54.4164,54.4606,54.3942,54.4459,134100.0
2014-03-17 12:00:00,73.77,73.8,73.72,73.78,87700.0,54.4533,54.4754,54.4164,54.4606,87700.0
2014-03-17 12:10:00,73.77,74.0,73.76,73.99,104300.0,54.4533,54.623,54.4459,54.6157,104300.0
2014-03-17 12:20:00,73.99,74.13,73.98,74.12,147300.0,54.6157,54.719,54.6083,54.7116,147300.0
2014-03-17 12:30:00,74.13,74.17,74.09,74.13,136600.0,54.719,54.7485,54.6895,54.719,136600.0
2014-03-17 12:40:00,74.13,74.14,74.06,74.08,125200.0,54.719,54.7264,54.6673,54.6821,125200.0
2014-03-17 12:50:00,74.09,74.18,74.06,74.17,160700.0,54.6895,54.7559,54.6673,54.7485,160700.0
2014-03-17 13:00:00,74.17,74.17,74.0,74.01,119000.0,54.7485,54.7485,54.623,54.6304,119000.0
2014-03-17 13:10:00,74.0,74.06,73.98,74.04,118900.0,54.623,54.6673,54.6083,54.6526,118900.0
2014-03-17 13:20:00,74.03,74.08,74.01,74.01,53700.0,54.6452,54.6821,54.6304,54.6304,53700.0
2014-03-17 13:30:00,74.02,74.1,74.02,74.09,82200.0,54.6378,54.6969,54.6378,54.6895,82200.0
2014-03-17 13:40:00,74.1,74.1,74.04,74.09,48000.0,54.6969,54.6969,54.6526,54.6895,48000.0
2014-03-17 13:50:00,74.1,74.13,74.07,74.11,93300.0,54.6969,54.719,54.6747,54.7042,93300.0
2014-03-17 14:00:00,74.11,74.16,74.11,74.16,77400.0,54.7042,54.7411,54.7042,54.7411,77400.0
2014-03-17 14:10:00,74.15,74.15,74.05,74.09,86300.0,54.7338,54.7338,54.6599,54.6895,86300.0
2014-03-17 14:20:00,74.09,74.38,74.08,74.38,180900.0,54.6895,54.9035,54.6821,54.9035,180900.0
2014-03-17 14:30:00,74.37,74.39,74.32,74.32,196100.0,54.8962,54.9109,54.8592,54.8592,196100.0
2014-03-17 14:40:00,74.32,74.41,74.3,74.35,117800.0,54.8592,54.9257,54.8445,54.8814,117800.0
2014-03-17 14:50:00,74.35,74.36,74.25,74.25,125200.0,54.8814,54.8888,54.8076,54.8076,125200.0
2014-03-17 15:00:00,74.25,74.31,74.21,74.31,130700.0,54.8076,54.8519,54.7781,54.8519,130700.0
2014-03-17 15:10:00,74.31,74.31,74.26,74.26,116400.0,54.8519,54.8519,54.815,54.815,116400.0
2014-03-17 15:20:00,74.27,74.3,74.23,74.29,202000.0,54.8223,54.8445,54.7928,54.8371,202000.0
2014-03-17 15:30:00,74.29,74.32,74.27,74.31,150800.0,54.8371,54.8592,54.8223,54.8519,150800.0
2014-03-17 15:40:00,74.3,74.36,74.24,74.28,327500.0,54.8445,54.8888,54.8002,54.8297,327500.0
2014-03-17 15:50:00,74.29,74.36,74.24,74.36,446200.0,54.8371,54.8888,54.8002,54.8888,446200.0
2014-03-18 09:30:00,74.42,74.45,74.15,74.27,174800.0,54.9331,54.9552,54.7338,54.8223,174800.0
2014-03-18 09:40:00,74.26,74.38,74.02,74.18,127700.0,54.815,54.9035,54.6378,54.7559,127700.0
2014-03-18 09:50:00,74.2,74.33,74.09,74.13,102300.0,54.7707,54.8666,54.6895,54.719,102300.0
2014-03-18 10:00:00,74.14,74.23,74.0,74.09,127200.0,54.7264,54.7928,54.623,54.6895,127200.0
2014-03-18 10:10:00,74.09,74.24,74.03,74.23,93700.0,54.6895,54.8002,54.6452,54.7928,93700.0
2014-03-18 10:20:00,74.24,74.26,74.2,74.23,75100.0,54.8002,54.815,54.7707,54.7928,75100.0
2014-03-18 10:30:00,74.24,74.3,74.13,74.16,84900.0,54.8002,54.8445,54.719,54.7411,84900.0
2014-03-18 10:40:00,74.15,74.18,73.96,73.96,125200.0,54.7338,54.7559,54.5935,54.5935,125200.0
2014-03-18 10:50:00,73.97,73.99,73.89,73.94,106100.0,54.6009,54.6157,54.5418,54.5788,106100.0
2014-03-18 11:00:00,73.94,73.96,73.77,73.86,121100.0,54.5788,54.5935,54.4533,54.5197,121100.0
2014-03-18 11:10:00,73.87,73.99,73.87,73.97,64900.0,54.5271,54.6157,54.5271,54.6009,64900.0
2014-03-18 11:20:00,73.97,74.01,73.93,73.93,60200.0,54.6009,54.6304,54.5714,54.5714,60200.0
2014-03-18 11:30:00,73.94,73.99,73.91,73.92,55400.0,54.5788,54.6157,54.5566,54.564,55400.0
2014-03-18 11:40:00,73.92,73.92,73.75,73.77,75000.0,54.564,54.564,54.4385,54.4533,75000.0
2014-03-18 11:50:00,73.77,73.81,73.77,73.78,86500.0,54.4533,54.4828,54.4533,54.4606,86500.0
2014-03-18 12:00:00,73.79,73.81,73.75,73.8,80200.0,54.468,54.4828,54.4385,54.4754,80200.0
2014-03-18 12:10:00,73.8,73.84,73.75,73.75,50400.0,54.4754,54.5049,54.4385,54.4385,50400.0
2014-03-18 12:20:00,73.75,73.76,73.54,73.54,168200.0,54.4385,54.4459,54.2835,54.2835,168200.0
2014-03-18 12:30:00,73.54,73.64,73.5,73.56,182300.0,54.2835,54.3573,54.254,54.2983,182300.0
2014-03-18 12:40:00,73.55,73.55,73.42,73.48,113300.0,54.2909,54.2909,54.1949,54.2392,113300.0
2014-03-18 12:50:00,73.48,73.64,73.48,73.59,108100.0,54.2392,54.3573,54.2392,54.3204,108100.0
2014-03-18 13:00:00,73.59,73.68,73.52,73.67,101800.0,54.3204,54.3868,54.2687,54.3795,101800.0
2014-03-18 13:10:00,73.68,73.73,73.59,73.61,110000.0,54.3868,54.4237,54.3204,54.3352,110000.0
2014-03-18 13:20:00,73.61,73.75,73.58,73.71,88200.0,54.3352,54.4385,54.313,54.409,88200.0
2014-03-18 13:30:00,73.71,73.74,73.7,73.72,56400.0,54.409,54.4311,54.4016,54.4164,56400.0
2014-03-18 13:40:00,73.72,73.81,73.71,73.75,134100.0,54.4164,54.4828,54.409,54.4385,134100.0
2014-03-18 13:50:00,73.75,73.78,73.72,73.78,80900.0,54.4385,54.4606,54.4164,54.4606,80900.0
2014-03-18 14:00:00,73.78,73.78,73.74,73.78,108700.0,54.4606,54.4606,54.4311,54.4606,108700.0
2014-03-18 14:10:00,73.78,73.79,73.73,73.73,44500.0,54.4606,54.468,54.4237,54.4237,44500.0
2014-03-18 14:20:00,73.74,73.75,73.73,73.75,46200.0,54.4311,54.4385,54.4237,54.4385,46200.0
2014-03-18 14:30:00,73.75,73.75,73.72,73.72,63300.0,54.4385,54.4385,54.4164,54.4164,63300.0
2014-03-18 14:40:00,73.72,73.79,73.71,73.78,103500.0,54.4164,54.468,54.409,54.4606,103500.0
2014-03-18 14:50:00,73.78,73.79,73.71,73.73,94100.0,54.4606,54.468,54.409,54.4237,94100.0
2014-03-18 15:00:00,73.74,73.75,73.72,73.73,66700.0,54.4311,54.4385,54.4164,54.4237,66700.0
2014-03-18 15:10:00,73.73,73.73,73.69,73.7,88300.0,54.4237,54.4237,54.3942,54.4016,88300.0
2014-03-18 15:20:00,73.69,73.72,73.64,73.69,181200.0,54.3942,54.4164,54.3573,54.3942,181200.0
2014-03-18 15:30:00,73.69,73.69,73.64,73.65,154600.0,54.3942,54.3942,54.3573,54.3647,154600.0
2014-03-18 15:40:00,73.66,73.73,73.66,73.72,181100.0,54.3721,54.4237,54.3721,54.4164,181100.0
2014-03-18 15:50:00,73.72,73.73,73.67,73.68,339500.0,54.4164,54.4237,54.3795,54.3868,339500.0
2014-03-19 09:30:00,73.8,74.15,73.74,74.03,133100.0,54.4754,54.7338,54.4311,54.6452,133100.0
2014-03-19 09:40:00,74.03,74.06,73.92,74.0,89800.0,54.6452,54.6673,54.564,54.623,89800.0
2014-03-19 09:50:00,74.0,74.08,73.89,74.01,86400.0,54.623,54.6821,54.5418,54.6304,86400.0
2014-03-19 10:00:00,74.02,74.05,73.96,73.98,64700.0,54.6378,54.6599,54.5935,54.6083,64700.0
2014-03-19 10:10:00,73.98,74.04,73.97,73.99,73900.0,54.6083,54.6526,54.6009,54.6157,73900.0
2014-03-19 10:20:00,73.99,74.02,73.94,73.98,63900.0,54.6157,54.6378,54.5788,54.6083,63900.0
2014-03-19 10:30:00,73.98,74.08,73.98,74.05,74600.0,54.6083,54.6821,54.6083,54.6599,74600.0
2014-03-19 10:40:00,74.05,74.06,73.97,74.05,61700.0,54.6599,54.6673,54.6009,54.6599,61700.0
2014-03-19 10:50:00,74.05,74.08,73.99,74.0,60800.0,54.6599,54.6821,54.6157,54.623,60800.0
2014-03-19 11:00:00,74.0,74.01,73.93,73.93,43600.0,54.623,54.6304,54.5714,54.5714,43600.0
2014-03-19 11:10:00,73.93,73.98,73.9,73.98,49800.0,54.5714,54.6083,54.5492,54.6083,49800.0
2014-03-19 11:20:00,73.98,74.04,73.96,74.03,51500.0,54.6083,54.6526,54.5935,54.6452,51500.0
2014-03-19 11:30:00,74.04,74.12,74.02,74.08,136500.0,54.6526,54.7116,54.6378,54.6821,136500.0
2014-03-19 11:40:00,74.08,74.16,74.06,74.1,40800.0,54.6821,54.7411,54.6673,54.6969,40800.0
2014-03-19 11:50:00,74.09,74.19,74.09,74.13,77900.0,54.6895,54.7633,54.6895,54.719,77900.0
2014-03-19 12:00:00,74.14,74.16,74.07,74.08,79100.0,54.7264,54.7411,54.6747,54.6821,79100.0
2014-03-19 12:10:00,74.09,74.1,74.02,74.03,41300.0,54.6895,54.6969,54.6378,54.6452,41300.0
2014-03-19 12:20:00,74.04,74.06,74.0,74.01,45100.0,54.6526,54.6673,54.623,54.6304,45100.0
2014-03-19 12:30:00,74.0,74.09,73.99,74.09,73100.0,54.623,54.6895,54.6157,54.6895,73100.0
2014-03-19 12:40:00,74.09,74.12,74.06,74.08,42100.0,54.6895,54.7116,54.6673,54.6821,42100.0
2014-03-19 12:50:00,74.08,74.19,74.04,74.17,119800.0,54.6821,54.7633,54.6526,54.7485,119800.0
2014-03-19 13:00:00,74.17,74.17,74.09,74.1,27100.0,54.7485,54.7485,54.6895,54.6969,27100.0
2014-03-19 13:10:00,74.11,74.16,74.1,74.15,48100.0,54.7042,54.7411,54.6969,54.7338,48100.0
2014-03-19 13:20:00,74.15,74.17,74.11,74.17,36100.0,54.7338,54.7485,54.7042,54.7485,36100.0
2014-03-19 13:30:00,74.17,74.17,74.13,74.13,84100.0,54.7485,54.7485,54.719,54.719,84100.0
2014-03-19 13:40:00,74.13,74.16,74.1,74.13,41000.0,54.719,54.7411,54.6969,54.719,41000.0
2014-03-19 13:50:00,74.12,74.24,74.12,74.21,45200.0,54.7116,54.8002,54.7116,54.7781,45200.0
2014-03-19 14:00:00,74.21,74.21,73.71,73.81,144800.0,54.7781,54.7781,54.409,54.4828,144800.0
2014-03-19 14:10:00,73.81,73.91,73.76,73.82,124900.0,54.4828,54.5566,54.4459,54.4902,124900.0
2014-03-19 14:20:00,73.8,73.87,73.75,73.86,125900.0,54.4754,54.5271,54.4385,54.5197,125900.0
2014-03-19 14:30:00,73.86,73.92,73.8,73.81,66300.0,54.5197,54.564,54.4754,54.4828,66300.0
2014-03-19 14:40:00,73.81,73.82,73.67,73.8,88200.0,54.4828,54.4902,54.3795,54.4754,88200.0
2014-03-19 14:50:00,73.8,73.88,73.77,73.82,99000.0,54.4754,54.5345,54.4533,54.4902,99000.0
2014-03-19 15:00:00,73.81,73.83,73.27,73.28,177900.0,54.4828,54.4976,54.0842,54.0916,177900.0
2014-03-19 15:10:00,73.28,73.39,73.06,73.34,181300.0,54.0916,54.1728,53.9292,54.1359,181300.0
2014-03-19 15:20:00,73.34,73.42,73.29,73.36,161100.0,54.1359,54.1949,54.099,54.1506,161100.0
2014-03-19 15:30:00,73.36,73.53,73.34,73.51,154600.0,54.1506,54.2761,54.1359,54.2613,154600.0
2014-03-19 15:40:00,73.51,73.64,73.48,73.59,266900.0,54.2613,54.3573,54.2392,54.3204,266900.0
2014-03-19 15:50:00,73.58,73.63,73.5,73.52,309700.0,54.313,54.3499,54.254,54.2687,309700.0
2014-03-20 09:30:00,73.64,73.64,73.26,73.51,124400.0,54.3573,54.3573,54.0768,54.2613,124400.0
2014-03-20 09:40:00,73.51,73.55,73.35,73.41,107700.0,54.2613,54.2909,54.1432,54.1875,107700.0
2014-03-20 09:50:00,73.42,73.62,73.33,73.57,128700.0,54.1949,54.3425,54.1285,54.3056,128700.0
2014-03-20 10:00:00,73.58,73.89,73.47,73.82,116800.0,54.313,54.5418,54.2318,54.4902,116800.0
2014-03-20 10:10:00,73.82,73.99,73.73,73.95,83600.0,54.4902,54.6157,54.4237,54.5861,83600.0
2014-03-20 10:20:00,73.95,73.95,73.68,73.69,57900.0,54.5861,54.5861,54.3868,54.3942,57900.0
2014-03-20 10:30:00,73.7,73.82,73.7,73.79,56600.0,54.4016,54.4902,54.4016,54.468,56600.0
2014-03-20 10:40:00,73.79,73.85,73.74,73.77,44100.0,54.468,54.5123,54.4311,54.4533,44100.0
2014-03-20 10:50:00,73.77,73.79,73.59,73.64,50200.0,54.4533,54.468,54.3204,54.3573,50200.0
2014-03-20 11:00:00,73.64,73.69,73.59,73.69,49800.0,54.3573,54.3942,54.3204,54.3942,49800.0
2014-03-20 11:10:00,73.69,73.71,73.57,73.64,70400.0,54.3942,54.409,54.3056,54.3573,70400.0
2014-03-20 11:20:00,73.65,73.68,73.61,73.67,74500.0,54.3647,54.3868,54.3352,54.3795,74500.0
2014-03-20 11:30:00,73.66,73.7,73.62,73.66,105000.0,54.3721,54.4016,54.3425,54.3721,105000.0
2014-03-20 11:40:00,73.66,73.77,73.63,73.76,100100.0,54.3721,54.4533,54.3499,54.4459,100100.0
2014-03-20 11:50:00,73.76,73.76,73.63,73.63,46600.0,54.4459,54.4459,54.3499,54.3499,46600.0
2014-03-20 12:00:00,73.64,73.71,73.6,73.71,47500.0,54.3573,54.409,54.3278,54.409,47500.0
2014-03-20 12:10:00,73.71,73.76,73.64,73.75,36800.0,54.409,54.4459,54.3573,54.4385,36800.0
2014-03-20 12:20:00,73.76,73.91,73.75,73.9,40000.0,54.4459,54.5566,54.4385,54.5492,40000.0
2014-03-20 12:30:00,73.9,73.91,73.83,73.85,41000.0,54.5492,54.5566,54.4976,54.5123,41000.0
2014-03-20 12:40:00,73.85,73.97,73.84,73.97,69700.0,54.5123,54.6009,54.5049,54.6009,69700.0
2014-03-20 12:50:00,73.97,73.97,73.87,73.89,26700.0,54.6009,54.6009,54.5271,54.5418,26700.0
2014-03-20 13:00:00,73.9,73.94,73.87,73.92,33100.0,54.5492,54.5788,54.5271,54.564,33100.0
2014-03-20 13:10:00,73.91,73.93,73.86,73.87,37500.0,54.5566,54.5714,54.5197,54.5271,37500.0
2014-03-20 13:20:00,73.87,73.91,73.82,73.83,41700.0,54.5271,54.5566,54.4902,54.4976,41700.0
2014-03-20 13:30:00,73.83,73.84,73.77,73.83,43100.0,54.4976,54.5049,54.4533,54.4976,43100.0
2014-03-20 13:40:00,73.83,73.95,73.83,73.95,51300.0,54.4976,54.5861,54.4976,54.5861,51300.0
2014-03-20 13:50:00,73.94,74.01,73.94,74.01,63200.0,54.5788,54.6304,54.5788,54.6304,63200.0
2014-03-20 14:00:00,74.01,74.09,74.0,74.02,81700.0,54.6304,54.6895,54.623,54.6378,81700.0
2014-03-20 14:10:00,74.02,74.07,74.0,74.05,61300.0,54.6378,54.6747,54.623,54.6599,61300.0
2014-03-20 14:20:00,74.05,74.11,74.03,74.11,51800.0,54.6599,54.7042,54.6452,54.7042,51800.0
2014-03-20 14:30:00,74.11,74.12,74.07,74.09,62500.0,54.7042,54.7116,54.6747,54.6895,62500.0
2014-03-20 14:40:00,74.09,74.09,74.02,74.06,65800.0,54.6895,54.6895,54.6378,54.6673,65800.0
2014-03-20 14:50:00,74.05,74.06,73.94,73.95,77900.0,54.6599,54.6673,54.5788,54.5861,77900.0
2014-03-20 15:00:00,73.96,73.99,73.9,73.99,126500.0,54.5935,54.6157,54.5492,54.6157,126500.0
2014-03-20 15:10:00,73.99,74.0,73.89,73.95,91300.0,54.6157,54.623,54.5418,54.5861,91300.0
2014-03-20 15:20:00,73.95,74.0,73.86,73.86,126200.0,54.5861,54.623,54.5197,54.5197,126200.0
2014-03-20 15:30:00,73.86,73.97,73.85,73.97,113600.0,54.5197,54.6009,54.5123,54.6009,113600.0
2014-03-20 15:40:00,73.97,74.02,73.96,73.98,146100.0,54.6009,54.6378,54.5935,54.6083,146100.0
2014-03-20 15:50:00,73.97,74.02,73.86,74.0,308300.0,54.6009,54.6378,54.5197,54.623,308300.0
2014-03-21 09:30:00,74.56,74.85,74.3,74.52,1575000.0,55.0364,55.2505,54.8445,55.0069,1575000.0
2014-03-21 09:40:00,74.52,74.73,74.37,74.45,180000.0,55.0069,55.1619,54.8962,54.9552,180000.0
2014-03-21 09:50:00,74.47,74.54,74.39,74.51,88700.0,54.97,55.0216,54.9109,54.9995,88700.0
2014-03-21 10:00:00,74.52,74.52,74.09,74.1,161100.0,55.0069,55.0069,54.6895,54.6969,161100.0
2014-03-21 10:10:00,74.09,74.3,74.08,74.23,116700.0,54.6895,54.8445,54.6821,54.7928,116700.0
2014-03-21 10:20:00,74.23,74.38,74.23,74.31,66100.0,54.7928,54.9035,54.7928,54.8519,66100.0
2014-03-21 10:30:00,74.31,74.39,74.27,74.37,44500.0,54.8519,54.9109,54.8223,54.8962,44500.0
2014-03-21 10:40:00,74.37,74.49,74.34,74.49,52600.0,54.8962,54.9847,54.874,54.9847,52600.0
2014-03-21 10:50:00,74.5,74.61,74.48,74.53,92000.0,54.9921,55.0733,54.9774,55.0143,92000.0
2014-03-21 11:00:00,74.53,74.67,74.53,74.66,66600.0,55.0143,55.1176,55.0143,55.1102,66600.0
2014-03-21 11:10:00,74.67,74.75,74.6,74.62,78700.0,55.1176,55.1767,55.0659,55.0807,78700.0
2014-03-21 11:20:00,74.63,74.7,74.62,74.7,69700.0,55.0881,55.1397,55.0807,55.1397,69700.0
2014-03-21 11:30:00,74.7,74.73,74.67,74.68,80300.0,55.1397,55.1619,55.1176,55.125,80300.0
2014-03-21 11:40:00,74.68,74.74,74.67,74.73,59700.0,55.125,55.1693,55.1176,55.1619,59700.0
2014-03-21 11:50:00,74.72,74.73,74.62,74.62,62600.0,55.1545,55.1619,55.0807,55.0807,62600.0
2014-03-21 12:00:00,74.62,74.74,74.61,74.73,60100.0,55.0807,55.1693,55.0733,55.1619,60100.0
2014-03-21 12:10:00,74.74,74.74,74.69,74.74,41200.0,55.1693,55.1693,55.1324,55.1693,41200.0
2014-03-21 12:20:00,74.74,74.82,74.73,74.78,98100.0,55.1693,55.2283,55.1619,55.1988,98100.0
2014-03-21 12:30:00,74.78,74.79,74.64,74.65,71000.0,55.1988,55.2062,55.0955,55.1028,71000.0
2014-03-21 12:40:00,74.65,74.7,74.58,74.68,74200.0,55.1028,55.1397,55.0512,55.125,74200.0
2014-03-21 12:50:00,74.68,74.71,74.66,74.67,55700.0,55.125,55.1471,55.1102,55.1176,55700.0
2014-03-21 13:00:00,74.67,74.7,74.66,74.69,45400.0,55.1176,55.1397,55.1102,55.1324,45400.0
2014-03-21 13:10:00,74.69,74.69,74.66,74.68,93200.0,55.1324,55.1324,55.1102,55.125,93200.0
2014-03-21 13:20:00,74.67,74.68,74.47,74.5,133200.0,55.1176,55.125,54.97,54.9921,133200.0
2014-03-21 13:30:00,74.5,74.5,74.41,74.45,77200.0,54.9921,54.9921,54.9257,54.9552,77200.0
2014-03-21 13:40:00,74.45,74.46,74.31,74.32,72900.0,54.9552,54.9626,54.8519,54.8592,72900.0
2014-03-21 13:50:00,74.32,74.44,74.32,74.37,91300.0,54.8592,54.9478,54.8592,54.8962,91300.0
2014-03-21 14:00:00,74.37,74.42,74.31,74.41,66900.0,54.8962,54.9331,54.8519,54.9257,66900.0
2014-03-21 14:10:00,74.42,74.44,74.33,74.34,82000.0,54.9331,54.9478,54.8666,54.874,82000.0
2014-03-21 14:20:00,74.34,74.36,74.25,74.25,79300.0,54.874,54.8888,54.8076,54.8076,79300.0
2014-03-21 14:30:00,74.24,74.35,74.18,74.35,74400.0,54.8002,54.8814,54.7559,54.8814,74400.0
2014-03-21 14:40:00,74.34,74.39,74.31,74.34,83100.0,54.874,54.9109,54.8519,54.874,83100.0
2014-03-21 14:50:00,74.35,74.37,74.3,74.31,65900.0,54.8814,54.8962,54.8445,54.8519,65900.0
2014-03-21 15:00:00,74.3,74.31,74.1,74.13,133700.0,54.8445,54.8519,54.6969,54.719,133700.0
2014-03-21 15:10:00,74.12,74.19,74.01,74.05,115000.0,54.7116,54.7633,54.6304,54.6599,115000.0
2014-03-21 15:20:00,74.05,74.12,73.97,74.12,134000.0,54.6599,54.7116,54.6009,54.7116,134000.0
2014-03-21 15:30:00,74.12,74.12,73.89,73.89,135800.0,54.7116,54.7116,54.5418,54.5418,135800.0
2014-03-21 15:40:00,73.89,74.13,73.84,74.04,442800.0,54.5418,54.719,54.5049,54.6526,442800.0
2014-03-21 15:50:00,74.04,74.23,73.93,74.16,975900.0,54.6526,54.7928,54.5714,54.7411,975900.0
2014-03-24 09:30:00,74.51,74.67,74.4,74.48,421600.0,54.9995,55.1176,54.9183,54.9774,421600.0
2014-03-24 09:40:00,74.54,74.54,74.22,74.28,247300.0,55.0216,55.0216,54.7854,54.8297,247300.0
2014-03-24 09:50:00,74.29,74.37,74.18,74.28,185600.0,54.8371,54.8962,54.7559,54.8297,185600.0
2014-03-24 10:00:00,74.28,74.28,73.93,74.05,222500.0,54.8297,54.8297,54.5714,54.6599,222500.0
2014-03-24 10:10:00,74.05,74.1,73.97,73.97,129500.0,54.6599,54.6969,54.6009,54.6009,129500.0
2014-03-24 10:20:00,73.96,73.97,73.87,73.95,124100.0,54.5935,54.6009,54.5271,54.5861,124100.0
2014-03-24 10:30:00,73.94,73.95,73.81,73.95,114400.0,54.5788,54.5861,54.4828,54.5861,114400.0
2014-03-24 10:40:00,73.94,74.06,73.89,74.01,185100.0,54.5788,54.6673,54.5418,54.6304,185100.0
2014-03-24 10:50:00,74.01,74.1,73.95,74.05,194600.0,54.6304,54.6969,54.5861,54.6599,194600.0
2014-03-24 11:00:00,74.05,74.05,73.75,73.8,206000.0,54.6599,54.6599,54.4385,54.4754,206000.0
2014-03-24 11:10:00,73.81,73.95,73.73,73.92,122100.0,54.4828,54.5861,54.4237,54.564,122100.0
2014-03-24 11:20:00,73.91,73.96,73.84,73.84,96500.0,54.5566,54.5935,54.5049,54.5049,96500.0
2014-03-24 11:30:00,73.84,73.89,73.78,73.88,113100.0,54.5049,54.5418,54.4606,54.5345,113100.0
2014-03-24 11:40:00,73.89,73.94,73.84,73.88,91600.0,54.5418,54.5788,54.5049,54.5345,91600.0
2014-03-24 11:50:00,73.88,74.08,73.88,74.05,97900.0,54.5345,54.6821,54.5345,54.6599,97900.0
2014-03-24 12:00:00,74.05,74.15,74.04,74.07,115200.0,54.6599,54.7338,54.6526,54.6747,115200.0
2014-03-24 12:10:00,74.06,74.15,74.0,74.15,76200.0,54.6673,54.7338,54.623,54.7338,76200.0
2014-03-24 12:20:00,74.14,74.2,74.08,74.12,103100.0,54.7264,54.7707,54.6821,54.7116,103100.0
2014-03-24 12:30:00,74.12,74.15,74.03,74.03,94100.0,54.7116,54.7338,54.6452,54.6452,94100.0
2014-03-24 12:40:00,74.05,74.07,74.0,74.0,136800.0,54.6599,54.6747,54.623,54.623,136800.0
2014-03-24 12:50:00,74.0,74.13,74.0,74.1,82000.0,54.623,54.719,54.623,54.6969,82000.0
2014-03-24 13:00:00,74.1,74.13,74.04,74.04,74700.0,54.6969,54.719,54.6526,54.6526,74700.0
2014-03-24 13:10:00,74.04,74.08,74.0,74.03,64900.0,54.6526,54.6821,54.623,54.6452,64900.0
2014-03-24 13:20:00,74.03,74.1,74.0,74.09,64500.0,54.6452,54.6969,54.623,54.6895,64500.0
2014-03-24 13:30:00,74.08,74.23,74.08,74.12,72800.0,54.6821,54.7928,54.6821,54.7116,72800.0
2014-03-24 13:40:00,74.12,74.18,74.1,74.12,55600.0,54.7116,54.7559,54.6969,54.7116,55600.0
2014-03-24 13:50:00,74.12,74.16,74.09,74.15,60000.0,54.7116,54.7411,54.6895,54.7338,60000.0
2014-03-24 14:00:00,74.14,74.22,74.08,74.1,103700.0,54.7264,54.7854,54.6821,54.6969,103700.0
2014-03-24 14:10:00,74.1,74.14,74.04,74.05,91300.0,54.6969,54.7264,54.6526,54.6599,91300.0
2014-03-24 14:20:00,74.04,74.16,74.02,74.14,89000.0,54.6526,54.7411,54.6378,54.7264,89000.0
2014-03-24 14:30:00,74.15,74.18,74.05,74.06,100100.0,54.7338,54.7559,54.6599,54.6673,100100.0
2014-03-24 14:40:00,74.06,74.24,74.06,74.23,100300.0,54.6673,54.8002,54.6673,54.7928,100300.0
2014-03-24 14:50:00,74.22,74.24,74.16,74.23,177400.0,54.7854,54.8002,54.7411,54.7928,177400.0
2014-03-24 15:00:00,74.23,74.24,74.18,74.18,143400.0,54.7928,54.8002,54.7559,54.7559,143400.0
2014-03-24 15:10:00,74.17,74.17,74.06,74.16,151100.0,54.7485,54.7485,54.6673,54.7411,151100.0
2014-03-24 15:20:00,74.16,74.29,74.15,74.28,135400.0,54.7411,54.8371,54.7338,54.8297,135400.0
2014-03-24 15:30:00,74.28,74.39,74.28,74.29,196100.0,54.8297,54.9109,54.8297,54.8371,196100.0
2014-03-24 15:40:00,74.3,74.33,74.2,74.22,515300.0,54.8445,54.8666,54.7707,54.7854,515300.0
2014-03-24 15:50:00,74.22,74.52,74.14,74.35,1573000.0,54.7854,55.0069,54.7264,54.8814,1573000.0
2014-03-25 09:30:00,74.72,75.05,74.52,74.77,416500.0,55.1545,55.3981,55.0069,55.1914,416500.0
2014-03-25 09:40:00,74.77,74.97,74.77,74.81,132000.0,55.1914,55.339,55.1914,55.2209,132000.0
2014-03-25 09:50:00,74.82,74.88,74.54,74.64,102800.0,55.2283,55.2726,55.0216,55.0955,102800.0
2014-03-25 10:00:00,74.65,74.8,74.54,74.8,167900.0,55.1028,55.2136,55.0216,55.2136,167900.0
2014-03-25 10:10:00,74.81,74.87,74.61,74.61,125900.0,55.2209,55.2652,55.0733,55.0733,125900.0
2014-03-25 10:20:00,74.61,74.73,74.6,74.7,87300.0,55.0733,55.1619,55.0659,55.1397,87300.0
2014-03-25 10:30:00,74.7,74.74,74.57,74.64,106500.0,55.1397,55.1693,55.0438,55.0955,106500.0
2014-03-25 10:40:00,74.64,74.73,74.57,74.57,82700.0,55.0955,55.1619,55.0438,55.0438,82700.0
2014-03-25 10:50:00,74.57,74.61,74.47,74.53,82400.0,55.0438,55.0733,54.97,55.0143,82400.0
2014-03-25 11:00:00,74.53,74.63,74.51,74.52,83800.0,55.0143,55.0881,54.9995,55.0069,83800.0
2014-03-25 11:10:00,74.52,74.57,74.46,74.56,69400.0,55.0069,55.0438,54.9626,55.0364,69400.0
2014-03-25 11:20:00,74.56,74.56,74.48,74.53,106400.0,55.0364,55.0364,54.9774,55.0143,106400.0
2014-03-25 11:30:00,74.53,74.63,74.47,74.57,102300.0,55.0143,55.0881,54.97,55.0438,102300.0
2014-03-25 11:40:00,74.56,74.6,74.48,74.55,61000.0,55.0364,55.0659,54.9774,55.029,61000.0
2014-03-25 11:50:00,74.55,74.58,74.47,74.57,55500.0,55.029,55.0512,54.97,55.0438,55500.0
2014-03-25 12:00:00,74.58,74.61,74.48,74.6,57400.0,55.0512,55.0733,54.9774,55.0659,57400.0
2014-03-25 12:10:00,74.59,74.64,74.56,74.57,60300.0,55.0585,55.0955,55.0364,55.0438,60300.0
2014-03-25 12:20:00,74.58,74.58,74.48,74.55,49700.0,55.0512,55.0512,54.9774,55.029,49700.0
2014-03-25 12:30:00,74.56,74.63,74.51,74.59,54600.0,55.0364,55.0881,54.9995,55.0585,54600.0
2014-03-25 12:40:00,74.59,74.63,74.55,74.6,50100.0,55.0585,55.0881,55.029,55.0659,50100.0
2014-03-25 12:50:00,74.6,74.63,74.55,74.62,56400.0,55.0659,55.0881,55.029,55.0807,56400.0
2014-03-25 13:00:00,74.62,74.62,74.53,74.56,31900.0,55.0807,55.0807,55.0143,55.0364,31900.0
2014-03-25 13:10:00,74.56,74.62,74.53,74.62,64000.0,55.0364,55.0807,55.0143,55.0807,64000.0
2014-03-25 13:20:00,74.62,74.86,74.62,74.81,102500.0,55.0807,55.2578,55.0807,55.2209,102500.0
2014-03-25 13:30:00,74.82,74.88,74.74,74.79,91500.0,55.2283,55.2726,55.1693,55.2062,91500.0
2014-03-25 13:40:00,74.79,74.86,74.76,74.8,84200.0,55.2062,55.2578,55.184,55.2136,84200.0
2014-03-25 13:50:00,74.8,74.83,74.8,74.81,131300.0,55.2136,55.2357,55.2136,55.2209,131300.0
2014-03-25 14:00:00,74.82,74.83,74.78,74.79,168100.0,55.2283,55.2357,55.1988,55.2062,168100.0
2014-03-25 14:10:00,74.79,74.86,74.76,74.77,72600.0,55.2062,55.2578,55.184,55.1914,72600.0
2014-03-25 14:20:00,74.77,74.78,74.72,74.75,76700.0,55.1914,55.1988,55.1545,55.1767,76700.0
2014-03-25 14:30:00,74.75,74.8,74.74,74.76,66300.0,55.1767,55.2136,55.1693,55.184,66300.0
2014-03-25 14:40:00,74.75,74.77,74.73,74.74,62700.0,55.1767,55.1914,55.1619,55.1693,62700.0
2014-03-25 14:50:00,74.74,74.77,74.72,74.75,82000.0,55.1693,55.1914,55.1545,55.1767,82000.0
2014-03-25 15:00:00,74.75,74.78,74.73,74.76,90000.0,55.1767,55.1988,55.1619,55.184,90000.0
2014-03-25 15:10:00,74.76,74.89,74.75,74.87,117200.0,55.184,55.28,55.1767,55.2652,117200.0
2014-03-25 15:20:00,74.87,74.93,74.83,74.86,101800.0,55.2652,55.3095,55.2357,55.2578,101800.0
2014-03-25 15:30:00,74.86,74.89,74.83,74.85,140200.0,55.2578,55.28,55.2357,55.2505,140200.0
2014-03-25 15:40:00,74.86,74.91,74.81,74.84,144700.0,55.2578,55.2948,55.2209,55.2431,144700.0
2014-03-25 15:50:00,74.84,74.99,74.8,74.95,753700.0,55.2431,55.3538,55.2136,55.3243,753700.0
2014-03-26 09:30:00,75.78,76.1,75.6,75.82,576300.0,55.9369,56.1732,55.8041,55.9665,576300.0
2014-03-26 09:40:00,75.81,76.22,75.78,76.04,230700.0,55.9591,56.2617,55.9369,56.1289,230700.0
2014-03-26 09:50:00,76.04,76.36,76.01,76.18,327100.0,56.1289,56.3651,56.1067,56.2322,327100.0
2014-03-26 10:00:00,76.18,76.18,75.95,75.99,307400.0,56.2322,56.2322,56.0624,56.092,307400.0
2014-03-26 10:10:00,75.99,76.01,75.75,75.78,126800.0,56.092,56.1067,55.9148,55.9369,126800.0
2014-03-26 10:20:00,75.77,75.8,75.72,75.73,106900.0,55.9296,55.9517,55.8927,55.9,106900.0
2014-03-26 10:30:00,75.72,75.84,75.66,75.83,188700.0,55.8927,55.9812,55.8484,55.9739,188700.0
2014-03-26 10:40:00,75.83,76.1,75.82,76.05,234500.0,55.9739,56.1732,55.9665,56.1362,234500.0
2014-03-26 10:50:00,76.06,76.09,75.9,75.91,95100.0,56.1436,56.1658,56.0255,56.0329,95100.0
2014-03-26 11:00:00,75.9,76.07,75.9,76.05,134800.0,56.0255,56.151,56.0255,56.1362,134800.0
2014-03-26 11:10:00,76.05,76.06,75.95,75.97,127600.0,56.1362,56.1436,56.0624,56.0772,127600.0
2014-03-26 11:20:00,75.96,76.06,75.95,76.04,100700.0,56.0698,56.1436,56.0624,56.1289,100700.0
2014-03-26 11:30:00,76.04,76.05,75.99,76.02,115400.0,56.1289,56.1362,56.092,56.1141,115400.0
2014-03-26 11:40:00,76.03,76.06,75.96,75.98,90900.0,56.1215,56.1436,56.0698,56.0846,90900.0
2014-03-26 11:50:00,75.98,76.08,75.98,76.05,125800.0,56.0846,56.1584,56.0846,56.1362,125800.0
2014-03-26 12:00:00,76.06,76.06,75.89,75.95,180900.0,56.1436,56.1436,56.0181,56.0624,180900.0
2014-03-26 12:10:00,75.94,75.99,75.89,75.94,104500.0,56.055,56.092,56.0181,56.055,104500.0
2014-03-26 12:20:00,75.94,76.01,75.9,75.93,210900.0,56.055,56.1067,56.0255,56.0477,210900.0
2014-03-26 12:30:00,75.94,76.0,75.89,75.98,105100.0,56.055,56.0993,56.0181,56.0846,105100.0
2014-03-26 12:40:00,75.97,75.98,75.85,75.88,80800.0,56.0772,56.0846,55.9886,56.0108,80800.0
2014-03-26 12:50:00,75.88,75.88,75.84,75.86,69700.0,56.0108,56.0108,55.9812,55.996,69700.0
2014-03-26 13:00:00,75.86,75.9,75.82,75.9,94000.0,55.996,56.0255,55.9665,56.0255,94000.0
2014-03-26 13:10:00,75.9,75.95,75.86,75.94,111700.0,56.0255,56.0624,55.996,56.055,111700.0
2014-03-26 13:20:00,75.94,75.95,75.73,75.73,115500.0,56.055,56.0624,55.9,55.9,115500.0
2014-03-26 13:30:00,75.73,75.73,75.61,75.65,70700.0,55.9,55.9,55.8115,55.841,70700.0
2014-03-26 13:40:00,75.66,75.69,75.44,75.49,78700.0,55.8484,55.8705,55.686,55.7229,78700.0
2014-03-26 13:50:00,75.48,75.62,75.4,75.52,87800.0,55.7155,55.8188,55.6564,55.745,87800.0
2014-03-26 14:00:00,75.52,75.52,75.28,75.36,105600.0,55.745,55.745,55.5679,55.6269,105600.0
2014-03-26 14:10:00,75.36,75.37,75.14,75.22,109100.0,55.6269,55.6343,55.4645,55.5236,109100.0
2014-03-26 14:20:00,75.22,75.39,75.17,75.32,150300.0,55.5236,55.6491,55.4867,55.5974,150300.0
2014-03-26 14:30:00,75.32,75.46,75.3,75.46,122000.0,55.5974,55.7007,55.5826,55.7007,122000.0
2014-03-26 14:40:00,75.46,75.54,75.42,75.47,106100.0,55.7007,55.7598,55.6712,55.7081,106100.0
2014-03-26 14:50:00,75.47,75.51,75.43,75.45,78100.0,55.7081,55.7376,55.6786,55.6934,78100.0
2014-03-26 15:00:00,75.46,75.49,75.41,75.47,137600.0,55.7007,55.7229,55.6638,55.7081,137600.0
2014-03-26 15:10:00,75.48,75.5,75.38,75.44,144300.0,55.7155,55.7303,55.6417,55.686,144300.0
2014-03-26 15:20:00,75.44,75.44,75.28,75.29,104500.0,55.686,55.686,55.5679,55.5753,104500.0
2014-03-26 15:30:00,75.29,75.34,75.26,75.29,115300.0,55.5753,55.6122,55.5531,55.5753,115300.0
2014-03-26 15:40:00,75.29,75.29,75.13,75.14,246000.0,55.5753,55.5753,55.4571,55.4645,246000.0
2014-03-26 15:50:00,75.13,75.31,75.12,75.3,814600.0,55.4571,55.59,55.4498,55.5826,814600.0
2014-03-27 09:30:00,74.69,75.15,74.69,74.91,272400.0,55.1324,55.4719,55.1324,55.2948,272400.0
2014-03-27 09:40:00,74.93,74.95,74.63,74.85,282500.0,55.3095,55.3243,55.0881,55.2505,282500.0
2014-03-27 09:50:00,74.83,74.86,74.71,74.79,108600.0,55.2357,55.2578,55.1471,55.2062,108600.0
2014-03-27 10:00:00,74.79,74.96,74.71,74.92,83800.0,55.2062,55.3317,55.1471,55.3021,83800.0
2014-03-27 10:10:00,74.95,74.95,74.68,74.81,125400.0,55.3243,55.3243,55.125,55.2209,125400.0
2014-03-27 10:20:00,74.81,74.93,74.67,74.73,75600.0,55.2209,55.3095,55.1176,55.1619,75600.0
2014-03-27 10:30:00,74.73,74.75,74.64,74.64,87100.0,55.1619,55.1767,55.0955,55.0955,87100.0
2014-03-27 10:40:00,74.64,74.66,74.52,74.61,84100.0,55.0955,55.1102,55.0069,55.0733,84100.0
2014-03-27 10:50:00,74.61,74.61,74.5,74.55,153700.0,55.0733,55.0733,54.9921,55.029,153700.0
2014-03-27 11:00:00,74.56,74.56,74.36,74.39,132200.0,55.0364,55.0364,54.8888,54.9109,132200.0
2014-03-27 11:10:00,74.39,74.44,74.28,74.37,98700.0,54.9109,54.9478,54.8297,54.8962,98700.0
2014-03-27 11:20:00,74.36,74.43,74.28,74.29,76300.0,54.8888,54.9404,54.8297,54.8371,76300.0
2014-03-27 11:30:00,74.29,74.31,74.1,74.18,126000.0,54.8371,54.8519,54.6969,54.7559,126000.0
2014-03-27 11:40:00,74.17,74.22,74.08,74.15,95900.0,54.7485,54.7854,54.6821,54.7338,95900.0
2014-03-27 11:50:00,74.15,74.21,74.05,74.18,150700.0,54.7338,54.7781,54.6599,54.7559,150700.0
2014-03-27 12:00:00,74.18,74.23,74.05,74.06,98800.0,54.7559,54.7928,54.6599,54.6673,98800.0
2014-03-27 12:10:00,74.05,74.22,74.05,74.16,92700.0,54.6599,54.7854,54.6599,54.7411,92700.0
2014-03-27 12:20:00,74.15,74.23,74.15,74.18,63400.0,54.7338,54.7928,54.7338,54.7559,63400.0
2014-03-27 12:30:00,74.18,74.2,74.06,74.2,97400.0,54.7559,54.7707,54.6673,54.7707,97400.0
2014-03-27 12:40:00,74.2,74.21,74.14,74.17,42400.0,54.7707,54.7781,54.7264,54.7485,42400.0
2014-03-27 12:50:00,74.16,74.18,74.11,74.17,57800.0,54.7411,54.7559,54.7042,54.7485,57800.0
2014-03-27 13:00:00,74.17,74.33,74.16,74.26,63700.0,54.7485,54.8666,54.7411,54.815,63700.0
2014-03-27 13:10:00,74.26,74.27,74.13,74.14,57000.0,54.815,54.8223,54.719,54.7264,57000.0
2014-03-27 13:20:00,74.14,74.2,74.12,74.15,77800.0,54.7264,54.7707,54.7116,54.7338,77800.0
2014-03-27 13:30:00,74.15,74.17,74.09,74.15,114500.0,54.7338,54.7485,54.6895,54.7338,114500.0
2014-03-27 13:40:00,74.16,74.23,74.1,74.1,60500.0,54.7411,54.7928,54.6969,54.6969,60500.0
2014-03-27 13:50:00,74.1,74.16,74.09,74.14,80400.0,54.6969,54.7411,54.6895,54.7264,80400.0
2014-03-27 14:00:00,74.15,74.18,74.07,74.11,88500.0,54.7338,54.7559,54.6747,54.7042,88500.0
2014-03-27 14:10:00,74.12,74.2,74.06,74.07,53500.0,54.7116,54.7707,54.6673,54.6747,53500.0
2014-03-27 14:20:00,74.08,74.13,74.05,74.12,113100.0,54.6821,54.719,54.6599,54.7116,113100.0
2014-03-27 14:30:00,74.11,74.16,74.01,74.02,102700.0,54.7042,54.7411,54.6304,54.6378,102700.0
2014-03-27 14:40:00,74.03,74.13,74.03,74.13,85600.0,54.6452,54.719,54.6452,54.719,85600.0
2014-03-27 14:50:00,74.13,74.13,74.05,74.1,77100.0,54.719,54.719,54.6599,54.6969,77100.0
2014-03-27 15:00:00,74.1,74.12,74.04,74.08,115800.0,54.6969,54.7116,54.6526,54.6821,115800.0
2014-03-27 15:10:00,74.09,74.18,74.07,74.11,110900.0,54.6895,54.7559,54.6747,54.7042,110900.0
2014-03-27 15:20:00,74.12,74.21,74.09,74.19,133200.0,54.7116,54.7781,54.6895,54.7633,133200.0
2014-03-27 15:30:00,74.2,74.25,74.17,74.21,161200.0,54.7707,54.8076,54.7485,54.7781,161200.0
2014-03-27 15:40:00,74.21,74.22,74.13,74.19,163700.0,54.7781,54.7854,54.719,54.7633,163700.0
2014-03-27 15:50:00,74.2,74.26,74.12,74.14,431300.0,54.7707,54.815,54.7116,54.7264,431300.0
2014-03-28 09:30:00,74.3,74.4,74.03,74.37,154300.0,54.8445,54.9183,54.6452,54.8962,154300.0
2014-03-28 09:40:00,74.38,74.5,74.19,74.22,157400.0,54.9035,54.9921,54.7633,54.7854,157400.0
2014-03-28 09:50:00,74.23,74.38,74.09,74.3,99700.0,54.7928,54.9035,54.6895,54.8445,99700.0
2014-03-28 10:00:00,74.31,74.5,74.3,74.4,261400.0,54.8519,54.9921,54.8445,54.9183,261400.0
2014-03-28 10:10:00,74.39,74.39,74.23,74.23,88800.0,54.9109,54.9109,54.7928,54.7928,88800.0
2014-03-28 10:20:00,74.22,74.25,74.17,74.2,69300.0,54.7854,54.8076,54.7485,54.7707,69300.0
2014-03-28 10:30:00,74.22,74.3,74.15,74.27,72300.0,54.7854,54.8445,54.7338,54.8223,72300.0
2014-03-28 10:40:00,74.28,74.34,74.23,74.23,69900.0,54.8297,54.874,54.7928,54.7928,69900.0
2014-03-28 10:50:00,74.23,74.35,74.2,74.35,88800.0,54.7928,54.8814,54.7707,54.8814,88800.0
2014-03-28 11:00:00,74.36,74.43,74.31,74.32,85300.0,54.8888,54.9404,54.8519,54.8592,85300.0
2014-03-28 11:10:00,74.33,74.36,74.23,74.27,78100.0,54.8666,54.8888,54.7928,54.8223,78100.0
2014-03-28 11:20:00,74.27,74.31,74.13,74.14,81200.0,54.8223,54.8519,54.719,54.7264,81200.0
2014-03-28 11:30:00,74.15,74.2,74.07,74.11,65300.0,54.7338,54.7707,54.6747,54.7042,65300.0
2014-03-28 11:40:00,74.11,74.17,74.05,74.14,103100.0,54.7042,54.7485,54.6599,54.7264,103100.0
2014-03-28 11:50:00,74.15,74.3,74.15,74.3,89600.0,54.7338,54.8445,54.7338,54.8445,89600.0
2014-03-28 12:00:00,74.3,74.36,74.28,74.34,61800.0,54.8445,54.8888,54.8297,54.874,61800.0
2014-03-28 12:10:00,74.34,74.41,74.3,74.35,130300.0,54.874,54.9257,54.8445,54.8814,130300.0
2014-03-28 12:20:00,74.34,74.37,74.29,74.29,58600.0,54.874,54.8962,54.8371,54.8371,58600.0
2014-03-28 12:30:00,74.3,74.45,74.3,74.39,77900.0,54.8445,54.9552,54.8445,54.9109,77900.0
2014-03-28 12:40:00,74.4,74.43,74.38,74.4,51300.0,54.9183,54.9404,54.9035,54.9183,51300.0
2014-03-28 12:50:00,74.39,74.39,74.24,74.24,63000.0,54.9109,54.9109,54.8002,54.8002,63000.0
2014-03-28 13:00:00,74.25,74.26,74.19,74.22,74800.0,54.8076,54.815,54.7633,54.7854,74800.0
2014-03-28 13:10:00,74.22,74.23,74.12,74.17,53600.0,54.7854,54.7928,54.7116,54.7485,53600.0
2014-03-28 13:20:00,74.17,74.3,74.17,74.2,82100.0,54.7485,54.8445,54.7485,54.7707,82100.0
2014-03-28 13:30:00,74.19,74.28,74.16,74.25,108300.0,54.7633,54.8297,54.7411,54.8076,108300.0
2014-03-28 13:40:00,74.24,74.29,74.15,74.19,166400.0,54.8002,54.8371,54.7338,54.7633,166400.0
2014-03-28 13:50:00,74.18,74.23,74.16,74.17,99000.0,54.7559,54.7928,54.7411,54.7485,99000.0
2014-03-28 14:00:00,74.17,74.2,74.07,74.09,170100.0,54.7485,54.7707,54.6747,54.6895,170100.0
2014-03-28 14:10:00,74.09,74.11,73.85,73.86,196700.0,54.6895,54.7042,54.5123,54.5197,196700.0
2014-03-28 14:20:00,73.86,74.01,73.86,74.01,69500.0,54.5197,54.6304,54.5197,54.6304,69500.0
2014-03-28 14:30:00,74.01,74.06,73.94,73.98,107000.0,54.6304,54.6673,54.5788,54.6083,107000.0
2014-03-28 14:40:00,73.98,74.04,73.91,74.01,69200.0,54.6083,54.6526,54.5566,54.6304,69200.0
2014-03-28 14:50:00,74.02,74.12,74.02,74.11,83700.0,54.6378,54.7116,54.6378,54.7042,83700.0
2014-03-28 15:00:00,74.11,74.13,74.02,74.05,77600.0,54.7042,54.719,54.6378,54.6599,77600.0
2014-03-28 15:10:00,74.04,74.13,74.01,74.11,92300.0,54.6526,54.719,54.6304,54.7042,92300.0
2014-03-28 15:20:00,74.11,74.12,74.05,74.11,93400.0,54.7042,54.7116,54.6599,54.7042,93400.0
2014-03-28 15:30:00,74.11,74.15,74.06,74.1,103300.0,54.7042,54.7338,54.6673,54.6969,103300.0
2014-03-28 15:40:00,74.11,74.15,74.06,74.11,180500.0,54.7042,54.7338,54.6673,54.7042,180500.0
2014-03-28 15:50:00,74.11,74.26,74.1,74.25,411500.0,54.7042,54.815,54.6969,54.8076,411500.0
2014-03-31 09:30:00,74.81,74.87,74.62,74.73,134900.0,55.2209,55.2652,55.0807,55.1619,134900.0
2014-03-31 09:40:00,74.69,74.9,74.61,74.83,80400.0,55.1324,55.2874,55.0733,55.2357,80400.0
2014-03-31 09:50:00,74.86,75.0,74.77,74.86,149200.0,55.2578,55.3612,55.1914,55.2578,149200.0
2014-03-31 10:00:00,74.87,74.98,74.68,74.71,79900.0,55.2652,55.3464,55.125,55.1471,79900.0
2014-03-31 10:10:00,74.7,74.87,74.6,74.6,55500.0,55.1397,55.2652,55.0659,55.0659,55500.0
2014-03-31 10:20:00,74.61,74.66,74.6,74.6,44600.0,55.0733,55.1102,55.0659,55.0659,44600.0
2014-03-31 10:30:00,74.6,74.73,74.59,74.68,40800.0,55.0659,55.1619,55.0585,55.125,40800.0
2014-03-31 10:40:00,74.68,74.78,74.61,74.62,45600.0,55.125,55.1988,55.0733,55.0807,45600.0
2014-03-31 10:50:00,74.62,74.71,74.6,74.69,45600.0,55.0807,55.1471,55.0659,55.1324,45600.0
2014-03-31 11:00:00,74.69,74.69,74.56,74.63,45100.0,55.1324,55.1324,55.0364,55.0881,45100.0
2014-03-31 11:10:00,74.65,74.77,74.59,74.73,167800.0,55.1028,55.1914,55.0585,55.1619,167800.0
2014-03-31 11:20:00,74.73,74.8,74.69,74.76,86600.0,55.1619,55.2136,55.1324,55.184,86600.0
2014-03-31 11:30:00,74.76,74.79,74.71,74.71,59700.0,55.184,55.2062,55.1471,55.1471,59700.0
2014-03-31 11:40:00,74.72,74.82,74.71,74.81,46100.0,55.1545,55.2283,55.1471,55.2209,46100.0
2014-03-31 11:50:00,74.8,74.91,74.8,74.83,170500.0,55.2136,55.2948,55.2136,55.2357,170500.0
2014-03-31 12:00:00,74.83,74.95,74.83,74.95,42000.0,55.2357,55.3243,55.2357,55.3243,42000.0
2014-03-31 12:10:00,74.95,75.02,74.91,75.01,86200.0,55.3243,55.376,55.2948,55.3686,86200.0
2014-03-31 12:20:00,75.0,75.11,75.0,75.09,63600.0,55.3612,55.4424,55.3612,55.4276,63600.0
2014-03-31 12:30:00,75.09,75.21,75.07,75.2,56800.0,55.4276,55.5162,55.4129,55.5088,56800.0
2014-03-31 12:40:00,75.2,75.23,75.14,75.18,46900.0,55.5088,55.531,55.4645,55.4941,46900.0
2014-03-31 12:50:00,75.18,75.21,75.14,75.18,56500.0,55.4941,55.5162,55.4645,55.4941,56500.0
2014-03-31 13:00:00,75.17,75.23,75.15,75.2,36200.0,55.4867,55.531,55.4719,55.5088,36200.0
2014-03-31 13:10:00,75.2,75.22,75.15,75.2,52400.0,55.5088,55.5236,55.4719,55.5088,52400.0
2014-03-31 13:20:00,75.19,75.21,75.15,75.16,92300.0,55.5014,55.5162,55.4719,55.4793,92300.0
2014-03-31 13:30:00,75.15,75.16,75.12,75.12,44200.0,55.4719,55.4793,55.4498,55.4498,44200.0
2014-03-31 13:40:00,75.12,75.15,75.09,75.1,42200.0,55.4498,55.4719,55.4276,55.435,42200.0
2014-03-31 13:50:00,75.1,75.11,74.93,74.97,78700.0,55.435,55.4424,55.3095,55.339,78700.0
2014-03-31 14:00:00,74.96,75.0,74.92,75.0,54100.0,55.3317,55.3612,55.3021,55.3612,54100.0
2014-03-31 14:10:00,74.99,75.08,74.97,75.05,88000.0,55.3538,55.4202,55.339,55.3981,88000.0
2014-03-31 14:20:00,75.04,75.05,74.95,74.98,94000.0,55.3907,55.3981,55.3243,55.3464,94000.0
2014-03-31 14:30:00,74.98,75.0,74.92,74.99,43300.0,55.3464,55.3612,55.3021,55.3538,43300.0
2014-03-31 14:40:00,75.0,75.0,74.96,75.0,31400.0,55.3612,55.3612,55.3317,55.3612,31400.0
2014-03-31 14:50:00,75.0,75.01,74.95,74.96,55100.0,55.3612,55.3686,55.3243,55.3317,55100.0
2014-03-31 15:00:00,74.96,74.96,74.87,74.91,44700.0,55.3317,55.3317,55.2652,55.2948,44700.0
2014-03-31 15:10:00,74.91,74.94,74.88,74.92,54900.0,55.2948,55.3169,55.2726,55.3021,54900.0
2014-03-31 15:20:00,74.92,74.96,74.88,74.92,111000.0,55.3021,55.3317,55.2726,55.3021,111000.0
2014-03-31 15:30:00,74.93,74.97,74.9,74.94,117500.0,55.3095,55.339,55.2874,55.3169,117500.0
2014-03-31 15:40:00,74.95,74.95,74.83,74.84,185000.0,55.3243,55.3243,55.2357,55.2431,185000.0
2014-03-31 15:50:00,74.84,74.9,74.8,74.89,375200.0,55.2431,55.2874,55.2136,55.28,375200.0
2014-04-01 09:30:00,74.56,75.0,74.11,74.95,613400.0,55.0364,55.3612,54.7042,55.3243,613400.0
2014-04-01 09:40:00,74.95,75.09,74.78,74.9,160400.0,55.3243,55.4276,55.1988,55.2874,160400.0
2014-04-01 09:50:00,74.9,74.96,74.73,74.76,107400.0,55.2874,55.3317,55.1619,55.184,107400.0
2014-04-01 10:00:00,74.75,74.89,74.75,74.77,98900.0,55.1767,55.28,55.1767,55.1914,98900.0
2014-04-01 10:10:00,74.78,74.83,74.71,74.73,80800.0,55.1988,55.2357,55.1471,55.1619,80800.0
2014-04-01 10:20:00,74.73,74.74,74.65,74.65,99600.0,55.1619,55.1693,55.1028,55.1028,99600.0
2014-04-01 10:30:00,74.65,74.7,74.57,74.57,93900.0,55.1028,55.1397,55.0438,55.0438,93900.0
2014-04-01 10:40:00,74.57,74.6,74.42,74.43,84600.0,55.0438,55.0659,54.9331,54.9404,84600.0
2014-04-01 10:50:00,74.43,74.45,74.32,74.32,113700.0,54.9404,54.9552,54.8592,54.8592,113700.0
2014-04-01 11:00:00,74.32,74.36,74.27,74.28,118800.0,54.8592,54.8888,54.8223,54.8297,118800.0
2014-04-01 11:10:00,74.27,74.33,74.23,74.23,96000.0,54.8223,54.8666,54.7928,54.7928,96000.0
2014-04-01 11:20:00,74.24,74.25,74.19,74.23,107800.0,54.8002,54.8076,54.7633,54.7928,107800.0
2014-04-01 11:30:00,74.23,74.34,74.23,74.34,75000.0,54.7928,54.874,54.7928,54.874,75000.0
2014-04-01 11:40:00,74.35,74.42,74.34,74.36,78600.0,54.8814,54.9331,54.874,54.8888,78600.0
2014-04-01 11:50:00,74.35,74.35,74.28,74.29,59000.0,54.8814,54.8814,54.8297,54.8371,59000.0
2014-04-01 12:00:00,74.29,74.29,74.18,74.22,70700.0,54.8371,54.8371,54.7559,54.7854,70700.0
2014-04-01 12:10:00,74.22,74.33,74.2,74.32,50000.0,54.7854,54.8666,54.7707,54.8592,50000.0
2014-04-01 12:20:00,74.32,74.35,74.29,74.3,44800.0,54.8592,54.8814,54.8371,54.8445,44800.0
2014-04-01 12:30:00,74.31,74.42,74.31,74.41,52100.0,54.8519,54.9331,54.8519,54.9257,52100.0
2014-04-01 12:40:00,74.41,74.44,74.38,74.39,52700.0,54.9257,54.9478,54.9035,54.9109,52700.0
2014-04-01 12:50:00,74.39,74.43,74.37,74.39,39100.0,54.9109,54.9404,54.8962,54.9109,39100.0
2014-04-01 13:00:00,74.38,74.39,74.3,74.33,74700.0,54.9035,54.9109,54.8445,54.8666,74700.0
2014-04-01 13:10:00,74.33,74.34,74.29,74.3,42000.0,54.8666,54.874,54.8371,54.8445,42000.0
2014-04-01 13:20:00,74.3,74.35,74.27,74.35,51500.0,54.8445,54.8814,54.8223,54.8814,51500.0
2014-04-01 13:30:00,74.34,74.38,74.25,74.36,51500.0,54.874,54.9035,54.8076,54.8888,51500.0
2014-04-01 13:40:00,74.36,74.45,74.31,74.37,165400.0,54.8888,54.9552,54.8519,54.8962,165400.0
2014-04-01 13:50:00,74.37,74.37,74.3,74.34,60800.0,54.8962,54.8962,54.8445,54.874,60800.0
2014-04-01 14:00:00,74.35,74.41,74.34,74.37,47400.0,54.8814,54.9257,54.874,54.8962,47400.0
2014-04-01 14:10:00,74.37,74.43,74.35,74.4,76400.0,54.8962,54.9404,54.8814,54.9183,76400.0
2014-04-01 14:20:00,74.41,74.45,74.37,74.41,61700.0,54.9257,54.9552,54.8962,54.9257,61700.0
2014-04-01 14:30:00,74.42,74.47,74.4,74.43,64800.0,54.9331,54.97,54.9183,54.9404,64800.0
2014-04-01 14:40:00,74.43,74.47,74.42,74.44,79300.0,54.9404,54.97,54.9331,54.9478,79300.0
2014-04-01 14:50:00,74.45,74.45,74.32,74.37,123000.0,54.9552,54.9552,54.8592,54.8962,123000.0
2014-04-01 15:00:00,74.36,74.36,74.24,74.25,250300.0,54.8888,54.8888,54.8002,54.8076,250300.0
2014-04-01 15:10:00,74.25,74.26,74.2,74.23,151100.0,54.8076,54.815,54.7707,54.7928,151100.0
2014-04-01 15:20:00,74.23,74.25,74.22,74.24,81500.0,54.7928,54.8076,54.7854,54.8002,81500.0
2014-04-01 15:30:00,74.24,74.25,74.18,74.22,183400.0,54.8002,54.8076,54.7559,54.7854,183400.0
2014-04-01 15:40:00,74.22,74.32,74.22,74.27,229700.0,54.7854,54.8592,54.7854,54.8223,229700.0
2014-04-01 15:50:00,74.28,74.32,74.23,74.28,425400.0,54.8297,54.8592,54.7928,54.8297,425400.0
2014-04-02 09:30:00,73.9,74.24,73.85,74.03,387300.0,54.5492,54.8002,54.5123,54.6452,387300.0
2014-04-02 09:40:00,74.0,74.27,74.0,74.22,162200.0,54.623,54.8223,54.623,54.7854,162200.0
2014-04-02 09:50:00,74.22,74.31,74.17,74.23,126300.0,54.7854,54.8519,54.7485,54.7928,126300.0
2014-04-02 10:00:00,74.24,74.52,74.23,74.47,143000.0,54.8002,55.0069,54.7928,54.97,143000.0
2014-04-02 10:10:00,74.48,74.6,74.39,74.58,87800.0,54.9774,55.0659,54.9109,55.0512,87800.0
2014-04-02 10:20:00,74.57,74.73,74.56,74.73,101900.0,55.0438,55.1619,55.0364,55.1619,101900.0
2014-04-02 10:30:00,74.74,74.81,74.7,74.81,102200.0,55.1693,55.2209,55.1397,55.2209,102200.0
2014-04-02 10:40:00,74.81,74.84,74.67,74.69,79000.0,55.2209,55.2431,55.1176,55.1324,79000.0
2014-04-02 10:50:00,74.7,74.73,74.65,74.7,106300.0,55.1397,55.1619,55.1028,55.1397,106300.0
2014-04-02 11:00:00,74.71,74.83,74.7,74.81,90800.0,55.1471,55.2357,55.1397,55.2209,90800.0
2014-04-02 11:10:00,74.81,74.85,74.75,74.8,77100.0,55.2209,55.2505,55.1767,55.2136,77100.0
2014-04-02 11:20:00,74.81,74.9,74.8,74.88,86100.0,55.2209,55.2874,55.2136,55.2726,86100.0
2014-04-02 11:30:00,74.88,74.88,74.82,74.87,84600.0,55.2726,55.2726,55.2283,55.2652,84600.0
2014-04-02 11:40:00,74.88,74.99,74.88,74.98,88900.0,55.2726,55.3538,55.2726,55.3464,88900.0
2014-04-02 11:50:00,74.99,75.05,74.92,75.05,130700.0,55.3538,55.3981,55.3021,55.3981,130700.0
2014-04-02 12:00:00,75.06,75.09,74.98,75.03,75300.0,55.4055,55.4276,55.3464,55.3833,75300.0
2014-04-02 12:10:00,75.04,75.07,75.0,75.04,71200.0,55.3907,55.4129,55.3612,55.3907,71200.0
2014-04-02 12:20:00,75.05,75.07,75.0,75.04,59300.0,55.3981,55.4129,55.3612,55.3907,59300.0
2014-04-02 12:30:00,75.04,75.11,75.0,75.1,60500.0,55.3907,55.4424,55.3612,55.435,60500.0
2014-04-02 12:40:00,75.11,75.11,74.99,74.99,64300.0,55.4424,55.4424,55.3538,55.3538,64300.0
2014-04-02 12:50:00,74.98,74.99,74.93,74.98,49800.0,55.3464,55.3538,55.3095,55.3464,49800.0
2014-04-02 13:00:00,74.98,75.04,74.96,75.02,47500.0,55.3464,55.3907,55.3317,55.376,47500.0
2014-04-02 13:10:00,75.03,75.04,75.0,75.01,47300.0,55.3833,55.3907,55.3612,55.3686,47300.0
2014-04-02 13:20:00,75.01,75.02,74.91,74.94,67500.0,55.3686,55.376,55.2948,55.3169,67500.0
2014-04-02 13:30:00,74.95,74.98,74.89,74.9,82000.0,55.3243,55.3464,55.28,55.2874,82000.0
2014-04-02 13:40:00,74.9,74.92,74.82,74.86,94600.0,55.2874,55.3021,55.2283,55.2578,94600.0
2014-04-02 13:50:00,74.87,74.89,74.82,74.87,71700.0,55.2652,55.28,55.2283,55.2652,71700.0
2014-04-02 14:00:00,74.88,74.92,74.84,74.88,79100.0,55.2726,55.3021,55.2431,55.2726,79100.0
2014-04-02 14:10:00,74.88,74.98,74.86,74.95,39500.0,55.2726,55.3464,55.2578,55.3243,39500.0
2014-04-02 14:20:00,74.95,74.96,74.85,74.88,53100.0,55.3243,55.3317,55.2505,55.2726,53100.0
2014-04-02 14:30:00,74.87,74.87,74.83,74.83,67600.0,55.2652,55.2652,55.2357,55.2357,67600.0
2014-04-02 14:40:00,74.82,74.83,74.66,74.66,128900.0,55.2283,55.2357,55.1102,55.1102,128900.0
2014-04-02 14:50:00,74.66,74.67,74.59,74.64,119100.0,55.1102,55.1176,55.0585,55.0955,119100.0
2014-04-02 15:00:00,74.65,74.71,74.65,74.67,88000.0,55.1028,55.1471,55.1028,55.1176,88000.0
2014-04-02 15:10:00,74.66,74.7,74.62,74.63,147300.0,55.1102,55.1397,55.0807,55.0881,147300.0
2014-04-02 15:20:00,74.63,74.74,74.59,74.74,214500.0,55.0881,55.1693,55.0585,55.1693,214500.0
2014-04-02 15:30:00,74.74,74.78,74.7,74.78,141300.0,55.1693,55.1988,55.1397,55.1988,141300.0
2014-04-02 15:40:00,74.78,74.85,74.76,74.76,208100.0,55.1988,55.2505,55.184,55.184,208100.0
2014-04-02 15:50:00,74.76,74.8,74.73,74.76,317200.0,55.184,55.2136,55.1619,55.184,317200.0
2014-04-03 09:30:00,74.76,74.95,74.66,74.78,223600.0,55.184,55.3243,55.1102,55.1988,223600.0
2014-04-03 09:40:00,74.77,75.0,74.77,74.81,105100.0,55.1914,55.3612,55.1914,55.2209,105100.0
2014-04-03 09:50:00,74.81,74.98,74.77,74.98,86000.0,55.2209,55.3464,55.1914,55.3464,86000.0
2014-04-03 10:00:00,74.99,74.99,74.75,74.81,100900.0,55.3538,55.3538,55.1767,55.2209,100900.0
2014-04-03 10:10:00,74.81,74.83,74.69,74.8,93400.0,55.2209,55.2357,55.1324,55.2136,93400.0
2014-04-03 10:20:00,74.81,74.91,74.8,74.82,215800.0,55.2209,55.2948,55.2136,55.2283,215800.0
2014-04-03 10:30:00,74.83,74.97,74.83,74.96,59900.0,55.2357,55.339,55.2357,55.3317,59900.0
2014-04-03 10:40:00,74.95,75.12,74.95,75.12,153400.0,55.3243,55.4498,55.3243,55.4498,153400.0
2014-04-03 10:50:00,75.13,75.18,75.06,75.18,83800.0,55.4571,55.4941,55.4055,55.4941,83800.0
2014-04-03 11:00:00,75.19,75.24,75.16,75.24,90800.0,55.5014,55.5383,55.4793,55.5383,90800.0
2014-04-03 11:10:00,75.24,75.27,75.11,75.11,92000.0,55.5383,55.5605,55.4424,55.4424,92000.0
2014-04-03 11:20:00,75.12,75.2,75.12,75.15,80800.0,55.4498,55.5088,55.4498,55.4719,80800.0
2014-04-03 11:30:00,75.15,75.25,75.1,75.21,81700.0,55.4719,55.5457,55.435,55.5162,81700.0
2014-04-03 11:40:00,75.2,75.23,75.13,75.2,62300.0,55.5088,55.531,55.4571,55.5088,62300.0
2014-04-03 11:50:00,75.19,75.22,75.12,75.13,89500.0,55.5014,55.5236,55.4498,55.4571,89500.0
2014-04-03 12:00:00,75.13,75.27,75.12,75.22,104300.0,55.4571,55.5605,55.4498,55.5236,104300.0
2014-04-03 12:10:00,75.23,75.27,75.16,75.22,57600.0,55.531,55.5605,55.4793,55.5236,57600.0
2014-04-03 12:20:00,75.22,75.25,75.15,75.18,57700.0,55.5236,55.5457,55.4719,55.4941,57700.0
2014-04-03 12:30:00,75.18,75.28,75.14,75.26,77600.0,55.4941,55.5679,55.4645,55.5531,77600.0
2014-04-03 12:40:00,75.26,75.32,75.2,75.22,77500.0,55.5531,55.5974,55.5088,55.5236,77500.0
2014-04-03 12:50:00,75.24,75.3,75.13,75.14,77000.0,55.5383,55.5826,55.4571,55.4645,77000.0
2014-04-03 13:00:00,75.13,75.17,75.04,75.04,49500.0,55.4571,55.4867,55.3907,55.3907,49500.0
2014-04-03 13:10:00,75.05,75.12,75.02,75.06,67700.0,55.3981,55.4498,55.376,55.4055,67700.0
2014-04-03 13:20:00,75.07,75.1,75.03,75.09,57000.0,55.4129,55.435,55.3833,55.4276,57000.0
2014-04-03 13:30:00,75.1,75.15,75.09,75.15,44500.0,55.435,55.4719,55.4276,55.4719,44500.0
2014-04-03 13:40:00,75.16,75.21,75.13,75.2,40400.0,55.4793,55.5162,55.4571,55.5088,40400.0
2014-04-03 13:50:00,75.21,75.3,75.17,75.17,82900.0,55.5162,55.5826,55.4867,55.4867,82900.0
2014-04-03 14:00:00,75.17,75.19,75.09,75.12,51800.0,55.4867,55.5014,55.4276,55.4498,51800.0
2014-04-03 14:10:00,75.13,75.19,75.12,75.18,52900.0,55.4571,55.5014,55.4498,55.4941,52900.0
2014-04-03 14:20:00,75.18,75.2,75.1,75.13,98600.0,55.4941,55.5088,55.435,55.4571,98600.0
2014-04-03 14:30:00,75.14,75.14,74.91,74.92,77400.0,55.4645,55.4645,55.2948,55.3021,77400.0
2014-04-03 14:40:00,74.92,75.03,74.9,75.01,72300.0,55.3021,55.3833,55.2874,55.3686,72300.0
2014-04-03 14:50:00,75.01,75.09,75.0,75.09,71900.0,55.3686,55.4276,55.3612,55.4276,71900.0
2014-04-03 15:00:00,75.09,75.16,75.09,75.15,100400.0,55.4276,55.4793,55.4276,55.4719,100400.0
2014-04-03 15:10:00,75.15,75.17,75.13,75.15,81100.0,55.4719,55.4867,55.4571,55.4719,81100.0
2014-04-03 15:20:00,75.15,75.22,75.11,75.21,95200.0,55.4719,55.5236,55.4424,55.5162,95200.0
2014-04-03 15:30:00,75.22,75.27,75.21,75.27,82700.0,55.5236,55.5605,55.5162,55.5605,82700.0
2014-04-03 15:40:00,75.27,75.33,75.26,75.31,176200.0,55.5605,55.6048,55.5531,55.59,176200.0
2014-04-03 15:50:00,75.31,75.34,75.22,75.22,321100.0,55.59,55.6122,55.5236,55.5236,321100.0
2014-04-04 09:30:00,75.56,75.78,75.38,75.78,191600.0,55.7746,55.9369,55.6417,55.9369,191600.0
2014-04-04 09:40:00,75.78,75.8,75.47,75.52,107400.0,55.9369,55.9517,55.7081,55.745,107400.0
2014-04-04 09:50:00,75.52,75.74,75.41,75.7,96600.0,55.745,55.9074,55.6638,55.8779,96600.0
2014-04-04 10:00:00,75.69,75.87,75.55,75.76,142300.0,55.8705,56.0034,55.7672,55.9222,142300.0
2014-04-04 10:10:00,75.77,75.91,75.76,75.83,75000.0,55.9296,56.0329,55.9222,55.9739,75000.0
2014-04-04 10:20:00,75.83,75.91,75.76,75.88,116400.0,55.9739,56.0329,55.9222,56.0108,116400.0
2014-04-04 10:30:00,75.89,76.0,75.75,75.82,141000.0,56.0181,56.0993,55.9148,55.9665,141000.0
2014-04-04 10:40:00,75.82,75.88,75.77,75.84,104100.0,55.9665,56.0108,55.9296,55.9812,104100.0
2014-04-04 10:50:00,75.84,75.88,75.78,75.86,102400.0,55.9812,56.0108,55.9369,55.996,102400.0
2014-04-04 11:00:00,75.86,75.89,75.59,75.59,92600.0,55.996,56.0181,55.7967,55.7967,92600.0
2014-04-04 11:10:00,75.59,75.73,75.59,75.63,128700.0,55.7967,55.9,55.7967,55.8262,128700.0
2014-04-04 11:20:00,75.64,75.69,75.54,75.66,107700.0,55.8336,55.8705,55.7598,55.8484,107700.0
2014-04-04 11:30:00,75.66,75.72,75.49,75.5,75900.0,55.8484,55.8927,55.7229,55.7303,75900.0
2014-04-04 11:40:00,75.49,75.49,75.26,75.27,91700.0,55.7229,55.7229,55.5531,55.5605,91700.0
2014-04-04 11:50:00,75.28,75.39,75.15,75.39,95700.0,55.5679,55.6491,55.4719,55.6491,95700.0
2014-04-04 12:00:00,75.38,75.38,75.2,75.27,96300.0,55.6417,55.6417,55.5088,55.5605,96300.0
2014-04-04 12:10:00,75.27,75.3,75.18,75.25,113700.0,55.5605,55.5826,55.4941,55.5457,113700.0
2014-04-04 12:20:00,75.25,75.4,75.22,75.34,56600.0,55.5457,55.6564,55.5236,55.6122,56600.0
2014-04-04 12:30:00,75.33,75.41,75.26,75.28,59600.0,55.6048,55.6638,55.5531,55.5679,59600.0
2014-04-04 12:40:00,75.29,75.3,75.19,75.26,113300.0,55.5753,55.5826,55.5014,55.5531,113300.0
2014-04-04 12:50:00,75.25,75.26,75.15,75.2,53100.0,55.5457,55.5531,55.4719,55.5088,53100.0
2014-04-04 13:00:00,75.2,75.25,75.16,75.24,62400.0,55.5088,55.5457,55.4793,55.5383,62400.0
2014-04-04 13:10:00,75.25,75.34,75.22,75.24,74000.0,55.5457,55.6122,55.5236,55.5383,74000.0
2014-04-04 13:20:00,75.23,75.27,75.19,75.19,80400.0,55.531,55.5605,55.5014,55.5014,80400.0
2014-04-04 13:30:00,75.19,75.2,75.1,75.12,94700.0,55.5014,55.5088,55.435,55.4498,94700.0
2014-04-04 13:40:00,75.13,75.14,75.05,75.13,84700.0,55.4571,55.4645,55.3981,55.4571,84700.0
2014-04-04 13:50:00,75.14,75.18,75.05,75.11,77000.0,55.4645,55.4941,55.3981,55.4424,77000.0
2014-04-04 14:00:00,75.1,75.16,74.94,74.94,103500.0,55.435,55.4793,55.3169,55.3169,103500.0
2014-04-04 14:10:00,74.95,75.06,74.92,75.0,104500.0,55.3243,55.4055,55.3021,55.3612,104500.0
2014-04-04 14:20:00,75.01,75.01,74.87,74.88,82200.0,55.3686,55.3686,55.2652,55.2726,82200.0
2014-04-04 14:30:00,74.87,74.9,74.68,74.73,133600.0,55.2652,55.2874,55.125,55.1619,133600.0
2014-04-04 14:40:00,74.72,74.76,74.59,74.65,138000.0,55.1545,55.184,55.0585,55.1028,138000.0
2014-04-04 14:50:00,74.65,74.72,74.65,74.7,119700.0,55.1028,55.1545,55.1028,55.1397,119700.0
2014-04-04 15:00:00,74.7,74.71,74.63,74.68,108900.0,55.1397,55.1471,55.0881,55.125,108900.0
2014-04-04 15:10:00,74.68,74.74,74.67,74.69,197600.0,55.125,55.1693,55.1176,55.1324,197600.0
2014-04-04 15:20:00,74.7,74.85,74.65,74.81,119400.0,55.1397,55.2505,55.1028,55.2209,119400.0
2014-04-04 15:30:00,74.8,74.84,74.7,74.76,112500.0,55.2136,55.2431,55.1397,55.184,112500.0
2014-04-04 15:40:00,74.76,74.81,74.7,74.8,170400.0,55.184,55.2209,55.1397,55.2136,170400.0
2014-04-04 15:50:00,74.8,74.8,74.66,74.69,366100.0,55.2136,55.2136,55.1102,55.1324,366100.0
2014-04-07 09:30:00,74.8,74.8,74.02,74.29,232300.0,55.2136,55.2136,54.6378,54.8371,232300.0
2014-04-07 09:40:00,74.3,74.47,74.18,74.39,198900.0,54.8445,54.97,54.7559,54.9109,198900.0
2014-04-07 09:50:00,74.4,74.44,74.19,74.41,112100.0,54.9183,54.9478,54.7633,54.9257,112100.0
2014-04-07 10:00:00,74.43,74.51,74.33,74.4,95500.0,54.9404,54.9995,54.8666,54.9183,95500.0
2014-04-07 10:10:00,74.41,74.52,74.33,74.37,96400.0,54.9257,55.0069,54.8666,54.8962,96400.0
2014-04-07 10:20:00,74.37,74.44,74.26,74.29,78200.0,54.8962,54.9478,54.815,54.8371,78200.0
2014-04-07 10:30:00,74.29,74.3,74.05,74.05,132300.0,54.8371,54.8445,54.6599,54.6599,132300.0
2014-04-07 10:40:00,74.06,74.15,74.02,74.08,93300.0,54.6673,54.7338,54.6378,54.6821,93300.0
2014-04-07 10:50:00,74.08,74.11,74.02,74.05,80400.0,54.6821,54.7042,54.6378,54.6599,80400.0
2014-04-07 11:00:00,74.05,74.1,73.98,74.01,114900.0,54.6599,54.6969,54.6083,54.6304,114900.0
2014-04-07 11:10:00,74.0,74.03,73.92,73.93,105700.0,54.623,54.6452,54.564,54.5714,105700.0
2014-04-07 11:20:00,73.94,73.97,73.86,73.9,72900.0,54.5788,54.6009,54.5197,54.5492,72900.0
2014-04-07 11:30:00,73.9,74.02,73.89,73.94,80300.0,54.5492,54.6378,54.5418,54.5788,80300.0
2014-04-07 11:40:00,73.95,73.95,73.83,73.86,92500.0,54.5861,54.5861,54.4976,54.5197,92500.0
2014-04-07 11:50:00,73.87,73.91,73.85,73.89,98400.0,54.5271,54.5566,54.5123,54.5418,98400.0
2014-04-07 12:00:00,73.88,73.95,73.85,73.86,60600.0,54.5345,54.5861,54.5123,54.5197,60600.0
2014-04-07 12:10:00,73.86,73.9,73.85,73.86,49300.0,54.5197,54.5492,54.5123,54.5197,49300.0
2014-04-07 12:20:00,73.86,73.97,73.86,73.92,52000.0,54.5197,54.6009,54.5197,54.564,52000.0
2014-04-07 12:30:00,73.91,73.95,73.86,73.88,91500.0,54.5566,54.5861,54.5197,54.5345,91500.0
2014-04-07 12:40:00,73.88,73.95,73.87,73.88,62500.0,54.5345,54.5861,54.5271,54.5345,62500.0
2014-04-07 12:50:00,73.9,73.96,73.88,73.91,81800.0,54.5492,54.5935,54.5345,54.5566,81800.0
2014-04-07 13:00:00,73.92,73.92,73.84,73.86,65800.0,54.564,54.564,54.5049,54.5197,65800.0
2014-04-07 13:10:00,73.86,73.92,73.86,73.9,73000.0,54.5197,54.564,54.5197,54.5492,73000.0
2014-04-07 13:20:00,73.91,73.97,73.85,73.89,79700.0,54.5566,54.6009,54.5123,54.5418,79700.0
2014-04-07 13:30:00,73.89,73.93,73.86,73.88,64800.0,54.5418,54.5714,54.5197,54.5345,64800.0
2014-04-07 13:40:00,73.88,73.98,73.88,73.96,69800.0,54.5345,54.6083,54.5345,54.5935,69800.0
2014-04-07 13:50:00,73.96,73.97,73.86,73.88,72100.0,54.5935,54.6009,54.5197,54.5345,72100.0
2014-04-07 14:00:00,73.88,74.0,73.85,73.98,71900.0,54.5345,54.623,54.5123,54.6083,71900.0
2014-04-07 14:10:00,73.98,73.99,73.9,73.92,55800.0,54.6083,54.6157,54.5492,54.564,55800.0
2014-04-07 14:20:00,73.92,73.98,73.87,73.89,93800.0,54.564,54.6083,54.5271,54.5418,93800.0
2014-04-07 14:30:00,73.89,73.9,73.85,73.9,72700.0,54.5418,54.5492,54.5123,54.5492,72700.0
2014-04-07 14:40:00,73.91,74.04,73.89,74.04,99700.0,54.5566,54.6526,54.5418,54.6526,99700.0
2014-04-07 14:50:00,74.04,74.29,74.04,74.2,119500.0,54.6526,54.8371,54.6526,54.7707,119500.0
2014-04-07 15:00:00,74.2,74.25,74.12,74.16,127500.0,54.7707,54.8076,54.7116,54.7411,127500.0
2014-04-07 15:10:00,74.16,74.32,74.12,74.31,173900.0,54.7411,54.8592,54.7116,54.8519,173900.0
2014-04-07 15:20:00,74.32,74.38,74.24,74.36,107600.0,54.8592,54.9035,54.8002,54.8888,107600.0
2014-04-07 15:30:00,74.36,74.37,74.19,74.2,134400.0,54.8888,54.8962,54.7633,54.7707,134400.0
2014-04-07 15:40:00,74.2,74.21,73.93,73.95,235600.0,54.7707,54.7781,54.5714,54.5861,235600.0
2014-04-07 15:50:00,73.95,73.96,73.82,73.84,723800.0,54.5861,54.5935,54.4902,54.5049,723800.0
2014-04-08 09:30:00,73.76,73.76,73.2,73.57,593900.0,54.4459,54.4459,54.0325,54.3056,593900.0
2014-04-08 09:40:00,73.59,73.99,73.59,73.8,203900.0,54.3204,54.6157,54.3204,54.4754,203900.0
2014-04-08 09:50:00,73.8,73.86,73.58,73.74,237600.0,54.4754,54.5197,54.313,54.4311,237600.0
2014-04-08 10:00:00,73.75,73.82,73.57,73.58,150300.0,54.4385,54.4902,54.3056,54.313,150300.0
2014-04-08 10:10:00,73.59,73.65,73.47,73.48,180800.0,54.3204,54.3647,54.2318,54.2392,180800.0
2014-04-08 10:20:00,73.48,73.51,73.2,73.21,171600.0,54.2392,54.2613,54.0325,54.0399,171600.0
2014-04-08 10:30:00,73.21,73.29,73.08,73.25,193000.0,54.0399,54.099,53.9439,54.0694,193000.0
2014-04-08 10:40:00,73.25,73.38,73.14,73.14,121200.0,54.0694,54.1654,53.9882,53.9882,121200.0
2014-04-08 10:50:00,73.15,73.33,73.15,73.2,130300.0,53.9956,54.1285,53.9956,54.0325,130300.0
2014-04-08 11:00:00,73.21,73.43,73.19,73.43,172900.0,54.0399,54.2023,54.0251,54.2023,172900.0
2014-04-08 11:10:00,73.43,73.44,73.33,73.41,189400.0,54.2023,54.2097,54.1285,54.1875,189400.0
2014-04-08 11:20:00,73.4,73.48,73.39,73.39,125700.0,54.1802,54.2392,54.1728,54.1728,125700.0
2014-04-08 11:30:00,73.39,73.41,73.29,73.34,107100.0,54.1728,54.1875,54.099,54.1359,107100.0
2014-04-08 11:40:00,73.34,73.43,73.29,73.35,106400.0,54.1359,54.2023,54.099,54.1432,106400.0
2014-04-08 11:50:00,73.36,73.47,73.36,73.4,117300.0,54.1506,54.2318,54.1506,54.1802,117300.0
2014-04-08 12:00:00,73.41,73.41,73.33,73.39,99100.0,54.1875,54.1875,54.1285,54.1728,99100.0
2014-04-08 12:10:00,73.39,73.39,73.29,73.35,123400.0,54.1728,54.1728,54.099,54.1432,123400.0
2014-04-08 12:20:00,73.35,73.41,73.31,73.41,113300.0,54.1432,54.1875,54.1137,54.1875,113300.0
2014-04-08 12:30:00,73.41,73.43,73.35,73.35,115300.0,54.1875,54.2023,54.1432,54.1432,115300.0
2014-04-08 12:40:00,73.36,73.36,73.26,73.34,89700.0,54.1506,54.1506,54.0768,54.1359,89700.0
2014-04-08 12:50:00,73.34,73.41,73.34,73.39,66000.0,54.1359,54.1875,54.1359,54.1728,66000.0
2014-04-08 13:00:00,73.39,73.44,73.12,73.31,334100.0,54.1728,54.2097,53.9735,54.1137,334100.0
2014-04-08 13:10:00,73.31,73.35,73.2,73.29,202200.0,54.1137,54.1432,54.0325,54.099,202200.0
2014-04-08 13:20:00,73.3,73.58,73.3,73.45,178400.0,54.1063,54.313,54.1063,54.2171,178400.0
2014-04-08 13:30:00,73.45,73.55,73.41,73.48,153700.0,54.2171,54.2909,54.1875,54.2392,153700.0
2014-04-08 13:40:00,73.48,73.5,73.31,73.33,116800.0,54.2392,54.254,54.1137,54.1285,116800.0
2014-04-08 13:50:00,73.34,73.49,73.33,73.47,82700.0,54.1359,54.2466,54.1285,54.2318,82700.0
2014-04-08 14:00:00,73.47,73.48,73.36,73.38,72100.0,54.2318,54.2392,54.1506,54.1654,72100.0
2014-04-08 14:10:00,73.38,73.44,73.31,73.33,91000.0,54.1654,54.2097,54.1137,54.1285,91000.0
2014-04-08 14:20:00,73.33,73.36,73.25,73.26,124700.0,54.1285,54.1506,54.0694,54.0768,124700.0
2014-04-08 14:30:00,73.26,73.4,73.26,73.37,108500.0,54.0768,54.1802,54.0768,54.158,108500.0
2014-04-08 14:40:00,73.37,73.38,73.29,73.34,165500.0,54.158,54.1654,54.099,54.1359,165500.0
2014-04-08 14:50:00,73.34,73.37,73.3,73.34,135400.0,54.1359,54.158,54.1063,54.1359,135400.0
2014-04-08 15:00:00,73.33,73.34,73.08,73.11,262900.0,54.1285,54.1359,53.9439,53.9661,262900.0
2014-04-08 15:10:00,73.11,73.18,73.08,73.09,253400.0,53.9661,54.0178,53.9439,53.9513,253400.0
2014-04-08 15:20:00,73.1,73.18,73.09,73.12,227200.0,53.9587,54.0178,53.9513,53.9735,227200.0
2014-04-08 15:30:00,73.13,73.18,73.07,73.14,270600.0,53.9809,54.0178,53.9366,53.9882,270600.0
2014-04-08 15:40:00,73.14,73.2,73.1,73.15,324500.0,53.9882,54.0325,53.9587,53.9956,324500.0
2014-04-08 15:50:00,73.16,73.26,73.12,73.18,655200.0,54.003,54.0768,53.9735,54.0178,655200.0
2014-04-09 09:30:00,73.23,73.67,73.17,73.45,249500.0,54.0547,54.3795,54.0104,54.2171,249500.0
2014-04-09 09:40:00,73.46,73.51,73.23,73.35,132800.0,54.2244,54.2613,54.0547,54.1432,132800.0
2014-04-09 09:50:00,73.37,73.54,73.31,73.42,167700.0,54.158,54.2835,54.1137,54.1949,167700.0
2014-04-09 10:00:00,73.42,73.46,73.26,73.33,139500.0,54.1949,54.2244,54.0768,54.1285,139500.0
2014-04-09 10:10:00,73.34,73.46,73.29,73.42,155400.0,54.1359,54.2244,54.099,54.1949,155400.0
2014-04-09 10:20:00,73.43,73.55,73.43,73.53,183800.0,54.2023,54.2909,54.2023,54.2761,183800.0
2014-04-09 10:30:00,73.53,73.56,73.49,73.54,126200.0,54.2761,54.2983,54.2466,54.2835,126200.0
2014-04-09 10:40:00,73.54,73.54,73.42,73.44,111300.0,54.2835,54.2835,54.1949,54.2097,111300.0
2014-04-09 10:50:00,73.45,73.51,73.45,73.48,94600.0,54.2171,54.2613,54.2171,54.2392,94600.0
2014-04-09 11:00:00,73.48,73.53,73.44,73.47,142900.0,54.2392,54.2761,54.2097,54.2318,142900.0
2014-04-09 11:10:00,73.46,73.54,73.45,73.47,101200.0,54.2244,54.2835,54.2171,54.2318,101200.0
2014-04-09 11:20:00,73.47,73.52,73.45,73.51,199600.0,54.2318,54.2687,54.2171,54.2613,199600.0
2014-04-09 11:30:00,73.51,73.7,73.5,73.67,146600.0,54.2613,54.4016,54.254,54.3795,146600.0
2014-04-09 11:40:00,73.67,73.73,73.63,73.7,85100.0,54.3795,54.4237,54.3499,54.4016,85100.0
2014-04-09 11:50:00,73.7,73.74,73.67,73.7,102000.0,54.4016,54.4311,54.3795,54.4016,102000.0
2014-04-09 12:00:00,73.7,73.76,73.67,73.76,57700.0,54.4016,54.4459,54.3795,54.4459,57700.0
2014-04-09 12:10:00,73.76,73.77,73.7,73.77,49000.0,54.4459,54.4533,54.4016,54.4533,49000.0
2014-04-09 12:20:00,73.77,73.81,73.73,73.78,112500.0,54.4533,54.4828,54.4237,54.4606,112500.0
2014-04-09 12:30:00,73.78,73.78,73.7,73.75,59600.0,54.4606,54.4606,54.4016,54.4385,59600.0
2014-04-09 12:40:00,73.75,73.81,73.73,73.8,72500.0,54.4385,54.4828,54.4237,54.4754,72500.0
2014-04-09 12:50:00,73.8,73.82,73.79,73.8,57300.0,54.4754,54.4902,54.468,54.4754,57300.0
2014-04-09 13:00:00,73.81,73.84,73.8,73.84,61800.0,54.4828,54.5049,54.4754,54.5049,61800.0
2014-04-09 13:10:00,73.84,73.84,73.78,73.81,84200.0,54.5049,54.5049,54.4606,54.4828,84200.0
2014-04-09 13:20:00,73.8,73.82,73.73,73.74,59400.0,54.4754,54.4902,54.4237,54.4311,59400.0
2014-04-09 13:30:00,73.75,73.75,73.69,73.73,46200.0,54.4385,54.4385,54.3942,54.4237,46200.0
2014-04-09 13:40:00,73.73,73.8,73.67,73.8,58500.0,54.4237,54.4754,54.3795,54.4754,58500.0
2014-04-09 13:50:00,73.8,73.84,73.76,73.83,79900.0,54.4754,54.5049,54.4459,54.4976,79900.0
2014-04-09 14:00:00,73.84,73.99,73.81,73.98,186300.0,54.5049,54.6157,54.4828,54.6083,186300.0
2014-04-09 14:10:00,73.97,74.23,73.97,74.23,124100.0,54.6009,54.7928,54.6009,54.7928,124100.0
2014-04-09 14:20:00,74.23,74.35,74.22,74.26,170900.0,54.7928,54.8814,54.7854,54.815,170900.0
2014-04-09 14:30:00,74.27,74.33,74.22,74.26,133800.0,54.8223,54.8666,54.7854,54.815,133800.0
2014-04-09 14:40:00,74.26,74.31,74.23,74.27,70600.0,54.815,54.8519,54.7928,54.8223,70600.0
2014-04-09 14:50:00,74.26,74.29,74.25,74.29,63700.0,54.815,54.8371,54.8076,54.8371,63700.0
2014-04-09 15:00:00,74.29,74.39,74.26,74.36,108700.0,54.8371,54.9109,54.815,54.8888,108700.0
2014-04-09 15:10:00,74.36,74.45,74.34,74.44,111100.0,54.8888,54.9552,54.874,54.9478,111100.0
2014-04-09 15:20:00,74.45,74.48,74.37,74.37,224200.0,54.9552,54.9774,54.8962,54.8962,224200.0
2014-04-09 15:30:00,74.37,74.38,74.28,74.36,250700.0,54.8962,54.9035,54.8297,54.8888,250700.0
2014-04-09 15:40:00,74.36,74.41,74.35,74.41,211700.0,54.8888,54.9257,54.8814,54.9257,211700.0
2014-04-09 15:50:00,74.4,74.45,74.4,74.45,417900.0,54.9183,54.9552,54.9183,54.9552,417900.0
2014-04-10 09:30:00,74.49,74.99,74.27,74.98,243300.0,54.9847,55.3538,54.8223,55.3464,243300.0
2014-04-10 09:40:00,74.99,75.41,74.92,74.97,225200.0,55.3538,55.6638,55.3021,55.339,225200.0
2014-04-10 09:50:00,74.97,75.01,74.73,74.81,118400.0,55.339,55.3686,55.1619,55.2209,118400.0
2014-04-10 10:00:00,74.82,75.04,74.81,74.92,198100.0,55.2283,55.3907,55.2209,55.3021,198100.0
2014-04-10 10:10:00,74.92,74.92,74.61,74.61,216600.0,55.3021,55.3021,55.0733,55.0733,216600.0
2014-04-10 10:20:00,74.62,74.64,74.52,74.55,263800.0,55.0807,55.0955,55.0069,55.029,263800.0
2014-04-10 10:30:00,74.56,74.7,74.55,74.7,134300.0,55.0364,55.1397,55.029,55.1397,134300.0
2014-04-10 10:40:00,74.69,74.71,74.64,74.67,113600.0,55.1324,55.1471,55.0955,55.1176,113600.0
2014-04-10 10:50:00,74.68,74.68,74.44,74.46,94200.0,55.125,55.125,54.9478,54.9626,94200.0
2014-04-10 11:00:00,74.45,74.61,74.41,74.61,175700.0,54.9552,55.0733,54.9257,55.0733,175700.0
2014-04-10 11:10:00,74.6,74.62,74.41,74.48,130100.0,55.0659,55.0807,54.9257,54.9774,130100.0
2014-04-10 11:20:00,74.49,74.5,74.32,74.32,90200.0,54.9847,54.9921,54.8592,54.8592,90200.0
2014-04-10 11:30:00,74.31,74.43,74.31,74.35,101900.0,54.8519,54.9404,54.8519,54.8814,101900.0
2014-04-10 11:40:00,74.35,74.37,74.28,74.29,88200.0,54.8814,54.8962,54.8297,54.8371,88200.0
2014-04-10 11:50:00,74.28,74.31,74.15,74.2,92900.0,54.8297,54.8519,54.7338,54.7707,92900.0
2014-04-10 12:00:00,74.21,74.28,74.01,74.07,138200.0,54.7781,54.8297,54.6304,54.6747,138200.0
2014-04-10 12:10:00,74.07,74.08,73.92,74.03,107200.0,54.6747,54.6821,54.564,54.6452,107200.0
2014-04-10 12:20:00,74.03,74.03,73.89,73.89,114900.0,54.6452,54.6452,54.5418,54.5418,114900.0
2014-04-10 12:30:00,73.89,73.97,73.83,73.83,75300.0,54.5418,54.6009,54.4976,54.4976,75300.0
2014-04-10 12:40:00,73.83,73.83,73.64,73.76,139700.0,54.4976,54.4976,54.3573,54.4459,139700.0
2014-04-10 12:50:00,73.77,73.77,73.61,73.61,78800.0,54.4533,54.4533,54.3352,54.3352,78800.0
2014-04-10 13:00:00,73.62,73.67,73.55,73.67,77900.0,54.3425,54.3795,54.2909,54.3795,77900.0
2014-04-10 13:10:00,73.67,73.72,73.45,73.45,82600.0,54.3795,54.4164,54.2171,54.2171,82600.0
2014-04-10 13:20:00,73.45,73.51,73.39,73.5,67500.0,54.2171,54.2613,54.1728,54.254,67500.0
2014-04-10 13:30:00,73.51,73.56,73.48,73.51,59100.0,54.2613,54.2983,54.2392,54.2613,59100.0
2014-04-10 13:40:00,73.5,73.55,73.44,73.48,67900.0,54.254,54.2909,54.2097,54.2392,67900.0
2014-04-10 13:50:00,73.49,73.54,73.38,73.53,90200.0,54.2466,54.2835,54.1654,54.2761,90200.0
2014-04-10 14:00:00,73.53,73.57,73.48,73.54,66400.0,54.2761,54.3056,54.2392,54.2835,66400.0
2014-04-10 14:10:00,73.54,73.6,73.53,73.58,69400.0,54.2835,54.3278,54.2761,54.313,69400.0
2014-04-10 14:20:00,73.58,73.62,73.47,73.52,74500.0,54.313,54.3425,54.2318,54.2687,74500.0
2014-04-10 14:30:00,73.52,73.52,73.35,73.4,73300.0,54.2687,54.2687,54.1432,54.1802,73300.0
2014-04-10 14:40:00,73.4,73.47,73.32,73.37,143900.0,54.1802,54.2318,54.1211,54.158,143900.0
2014-04-10 14:50:00,73.36,73.43,73.32,73.32,140500.0,54.1506,54.2023,54.1211,54.1211,140500.0
2014-04-10 15:00:00,73.32,73.33,73.01,73.02,216000.0,54.1211,54.1285,53.8923,53.8997,216000.0
2014-04-10 15:10:00,73.02,73.14,72.96,73.13,225700.0,53.8997,53.9882,53.8554,53.9809,225700.0
2014-04-10 15:20:00,73.13,73.13,72.95,72.97,183100.0,53.9809,53.9809,53.848,53.8627,183100.0
2014-04-10 15:30:00,72.97,73.15,72.96,73.15,142100.0,53.8627,53.9956,53.8554,53.9956,142100.0
2014-04-10 15:40:00,73.14,73.23,73.07,73.22,197400.0,53.9882,54.0547,53.9366,54.0473,197400.0
2014-04-10 15:50:00,73.22,73.23,72.93,72.94,495100.0,54.0473,54.0547,53.8332,53.8406,495100.0
2014-04-11 09:30:00,72.55,72.68,72.37,72.66,287600.0,53.5527,53.6487,53.4199,53.6339,287600.0
2014-04-11 09:40:00,72.67,73.08,72.67,73.08,152800.0,53.6413,53.9439,53.6413,53.9439,152800.0
2014-04-11 09:50:00,73.06,73.14,72.96,73.07,163300.0,53.9292,53.9882,53.8554,53.9366,163300.0
2014-04-11 10:00:00,73.06,73.16,72.75,72.75,150700.0,53.9292,54.003,53.7004,53.7004,150700.0
2014-04-11 10:10:00,72.75,72.93,72.69,72.69,113500.0,53.7004,53.8332,53.6561,53.6561,113500.0
2014-04-11 10:20:00,72.7,72.97,72.61,72.95,153500.0,53.6634,53.8627,53.597,53.848,153500.0
2014-04-11 10:30:00,72.94,73.04,72.91,73.0,101200.0,53.8406,53.9144,53.8185,53.8849,101200.0
2014-04-11 10:40:00,73.01,73.18,72.99,73.11,140100.0,53.8923,54.0178,53.8775,53.9661,140100.0
2014-04-11 10:50:00,73.1,73.22,73.07,73.15,177500.0,53.9587,54.0473,53.9366,53.9956,177500.0
2014-04-11 11:00:00,73.17,73.19,73.07,73.13,148500.0,54.0104,54.0251,53.9366,53.9809,148500.0
2014-04-11 11:10:00,73.13,73.21,73.12,73.16,100400.0,53.9809,54.0399,53.9735,54.003,100400.0
2014-04-11 11:20:00,73.17,73.17,73.0,73.04,51500.0,54.0104,54.0104,53.8849,53.9144,51500.0
2014-04-11 11:30:00,73.03,73.09,72.96,73.0,48000.0,53.907,53.9513,53.8554,53.8849,48000.0
2014-04-11 11:40:00,73.01,73.07,72.85,72.88,47600.0,53.8923,53.9366,53.7742,53.7963,47600.0
2014-04-11 11:50:00,72.89,72.98,72.83,72.97,55100.0,53.8037,53.8701,53.7594,53.8627,55100.0
2014-04-11 12:00:00,72.97,73.03,72.96,72.97,65900.0,53.8627,53.907,53.8554,53.8627,65900.0
2014-04-11 12:10:00,72.97,72.99,72.83,72.92,42800.0,53.8627,53.8775,53.7594,53.8258,42800.0
2014-04-11 12:20:00,72.92,72.93,72.83,72.84,61000.0,53.8258,53.8332,53.7594,53.7668,61000.0
2014-04-11 12:30:00,72.84,72.85,72.77,72.82,46600.0,53.7668,53.7742,53.7151,53.752,46600.0
2014-04-11 12:40:00,72.83,72.97,72.83,72.92,39500.0,53.7594,53.8627,53.7594,53.8258,39500.0
2014-04-11 12:50:00,72.92,72.92,72.81,72.88,63200.0,53.8258,53.8258,53.7446,53.7963,63200.0
2014-04-11 13:00:00,72.89,72.9,72.71,72.79,52100.0,53.8037,53.8111,53.6708,53.7299,52100.0
2014-04-11 13:10:00,72.78,72.87,72.77,72.81,40800.0,53.7225,53.7889,53.7151,53.7446,40800.0
2014-04-11 13:20:00,72.81,72.85,72.73,72.78,45800.0,53.7446,53.7742,53.6856,53.7225,45800.0
2014-04-11 13:30:00,72.78,72.9,72.73,72.88,74900.0,53.7225,53.8111,53.6856,53.7963,74900.0
2014-04-11 13:40:00,72.87,72.88,72.6,72.65,213100.0,53.7889,53.7963,53.5896,53.6265,213100.0
2014-04-11 13:50:00,72.65,72.73,72.64,72.64,67200.0,53.6265,53.6856,53.6192,53.6192,67200.0
2014-04-11 14:00:00,72.65,72.81,72.65,72.75,316400.0,53.6265,53.7446,53.6265,53.7004,316400.0
2014-04-11 14:10:00,72.74,72.76,72.62,72.67,89100.0,53.693,53.7077,53.6044,53.6413,89100.0
2014-04-11 14:20:00,72.67,72.69,72.58,72.6,96600.0,53.6413,53.6561,53.5749,53.5896,96600.0
2014-04-11 14:30:00,72.59,72.66,72.57,72.6,113400.0,53.5822,53.6339,53.5675,53.5896,113400.0
2014-04-11 14:40:00,72.59,72.59,72.51,72.54,123200.0,53.5822,53.5822,53.5232,53.5453,123200.0
2014-04-11 14:50:00,72.55,72.77,72.51,72.76,98300.0,53.5527,53.7151,53.5232,53.7077,98300.0
2014-04-11 15:00:00,72.76,72.91,72.67,72.91,89000.0,53.7077,53.8185,53.6413,53.8185,89000.0
2014-04-11 15:10:00,72.9,72.91,72.81,72.89,73600.0,53.8111,53.8185,53.7446,53.8037,73600.0
2014-04-11 15:20:00,72.9,73.03,72.9,72.92,121700.0,53.8111,53.907,53.8111,53.8258,121700.0
2014-04-11 15:30:00,72.92,72.92,72.83,72.87,131300.0,53.8258,53.8258,53.7594,53.7889,131300.0
2014-04-11 15:40:00,72.86,72.91,72.71,72.8,235100.0,53.7816,53.8185,53.6708,53.7373,235100.0
2014-04-11 15:50:00,72.8,72.81,72.58,72.59,626700.0,53.7373,53.7446,53.5749,53.5822,626700.0
2014-04-14 09:30:00,73.17,73.49,72.9,72.91,309100.0,54.0104,54.2466,53.8111,53.8185,309100.0
2014-04-14 09:40:00,72.93,73.09,72.85,72.96,137400.0,53.8332,53.9513,53.7742,53.8554,137400.0
2014-04-14 09:50:00,72.97,73.02,72.84,72.95,118100.0,53.8627,53.8997,53.7668,53.848,118100.0
2014-04-14 10:00:00,72.95,73.02,72.89,72.94,169400.0,53.848,53.8997,53.8037,53.8406,169400.0
2014-04-14 10:10:00,72.94,73.01,72.9,72.98,128700.0,53.8406,53.8923,53.8111,53.8701,128700.0
2014-04-14 10:20:00,72.98,73.02,72.89,72.97,145500.0,53.8701,53.8997,53.8037,53.8627,145500.0
2014-04-14 10:30:00,72.98,73.0,72.94,73.0,114200.0,53.8701,53.8849,53.8406,53.8849,114200.0
2014-04-14 10:40:00,73.0,73.05,72.93,72.97,191100.0,53.8849,53.9218,53.8332,53.8627,191100.0
2014-04-14 10:50:00,72.97,73.03,72.95,73.01,224500.0,53.8627,53.907,53.848,53.8923,224500.0
2014-04-14 11:00:00,73.01,73.14,73.01,73.05,180700.0,53.8923,53.9882,53.8923,53.9218,180700.0
2014-04-14 11:10:00,73.05,73.06,72.98,73.04,126900.0,53.9218,53.9292,53.8701,53.9144,126900.0
2014-04-14 11:20:00,73.03,73.07,73.0,73.04,90900.0,53.907,53.9366,53.8849,53.9144,90900.0
2014-04-14 11:30:00,73.05,73.13,73.04,73.11,119000.0,53.9218,53.9809,53.9144,53.9661,119000.0
2014-04-14 11:40:00,73.1,73.12,73.03,73.11,52400.0,53.9587,53.9735,53.907,53.9661,52400.0
2014-04-14 11:50:00,73.12,73.18,73.1,73.14,81500.0,53.9735,54.0178,53.9587,53.9882,81500.0
2014-04-14 12:00:00,73.14,73.23,73.14,73.2,50800.0,53.9882,54.0547,53.9882,54.0325,50800.0
2014-04-14 12:10:00,73.2,73.42,73.17,73.37,68100.0,54.0325,54.1949,54.0104,54.158,68100.0
2014-04-14 12:20:00,73.37,73.42,73.33,73.42,50600.0,54.158,54.1949,54.1285,54.1949,50600.0
2014-04-14 12:30:00,73.42,73.52,73.4,73.48,69000.0,54.1949,54.2687,54.1802,54.2392,69000.0
2014-04-14 12:40:00,73.49,73.52,73.43,73.46,59200.0,54.2466,54.2687,54.2023,54.2244,59200.0
2014-04-14 12:50:00,73.46,73.48,73.4,73.4,73400.0,54.2244,54.2392,54.1802,54.1802,73400.0
2014-04-14 13:00:00,73.41,73.42,73.32,73.39,56800.0,54.1875,54.1949,54.1211,54.1728,56800.0
2014-04-14 13:10:00,73.39,73.42,73.36,73.42,44900.0,54.1728,54.1949,54.1506,54.1949,44900.0
2014-04-14 13:20:00,73.43,73.43,73.3,73.31,43900.0,54.2023,54.2023,54.1063,54.1137,43900.0
2014-04-14 13:30:00,73.31,73.41,73.31,73.4,50400.0,54.1137,54.1875,54.1137,54.1802,50400.0
2014-04-14 13:40:00,73.41,73.44,73.32,73.32,41900.0,54.1875,54.2097,54.1211,54.1211,41900.0
2014-04-14 13:50:00,73.33,73.37,73.28,73.28,40700.0,54.1285,54.158,54.0916,54.0916,40700.0
2014-04-14 14:00:00,73.28,73.36,73.28,73.31,102200.0,54.0916,54.1506,54.0916,54.1137,102200.0
2014-04-14 14:10:00,73.31,73.34,73.14,73.14,88800.0,54.1137,54.1359,53.9882,53.9882,88800.0
2014-04-14 14:20:00,73.15,73.19,73.1,73.15,113000.0,53.9956,54.0251,53.9587,53.9956,113000.0
2014-04-14 14:30:00,73.15,73.15,73.09,73.11,50900.0,53.9956,53.9956,53.9513,53.9661,50900.0
2014-04-14 14:40:00,73.1,73.18,73.06,73.18,61300.0,53.9587,54.0178,53.9292,54.0178,61300.0
2014-04-14 14:50:00,73.18,73.26,73.14,73.14,104000.0,54.0178,54.0768,53.9882,53.9882,104000.0
2014-04-14 15:00:00,73.14,73.15,72.97,72.98,110700.0,53.9882,53.9956,53.8627,53.8701,110700.0
2014-04-14 15:10:00,72.97,73.0,72.77,72.9,116300.0,53.8627,53.8849,53.7151,53.8111,116300.0
2014-04-14 15:20:00,72.9,73.03,72.89,73.02,105700.0,53.8111,53.907,53.8037,53.8997,105700.0
2014-04-14 15:30:00,73.03,73.22,73.03,73.2,140500.0,53.907,54.0473,53.907,54.0325,140500.0
2014-04-14 15:40:00,73.21,73.28,73.16,73.22,229300.0,54.0399,54.0916,54.003,54.0473,229300.0
2014-04-14 15:50:00,73.22,73.37,73.22,73.36,354900.0,54.0473,54.158,54.0473,54.1506,354900.0
2014-04-15 09:30:00,73.59,73.69,73.36,73.57,170800.0,54.3204,54.3942,54.1506,54.3056,170800.0
2014-04-15 09:40:00,73.59,73.91,73.53,73.79,102100.0,54.3204,54.5566,54.2761,54.468,102100.0
2014-04-15 09:50:00,73.81,73.82,73.68,73.76,78300.0,54.4828,54.4902,54.3868,54.4459,78300.0
2014-04-15 10:00:00,73.74,73.76,73.46,73.49,65000.0,54.4311,54.4459,54.2244,54.2466,65000.0
2014-04-15 10:10:00,73.5,73.57,73.31,73.32,92300.0,54.254,54.3056,54.1137,54.1211,92300.0
2014-04-15 10:20:00,73.34,73.36,73.13,73.17,101800.0,54.1359,54.1506,53.9809,54.0104,101800.0
2014-04-15 10:30:00,73.18,73.31,73.0,73.25,160300.0,54.0178,54.1137,53.8849,54.0694,160300.0
2014-04-15 10:40:00,73.25,73.44,73.24,73.38,110300.0,54.0694,54.2097,54.062,54.1654,110300.0
2014-04-15 10:50:00,73.39,73.41,73.09,73.13,94800.0,54.1728,54.1875,53.9513,53.9809,94800.0
2014-04-15 11:00:00,73.12,73.19,73.01,73.06,103200.0,53.9735,54.0251,53.8923,53.9292,103200.0
2014-04-15 11:10:00,73.05,73.07,72.9,73.07,259500.0,53.9218,53.9366,53.8111,53.9366,259500.0
2014-04-15 11:20:00,73.07,73.17,73.01,73.12,86500.0,53.9366,54.0104,53.8923,53.9735,86500.0
2014-04-15 11:30:00,73.12,73.22,73.1,73.12,85000.0,53.9735,54.0473,53.9587,53.9735,85000.0
2014-04-15 11:40:00,73.12,73.15,73.02,73.03,177200.0,53.9735,53.9956,53.8997,53.907,177200.0
2014-04-15 11:50:00,73.03,73.04,73.0,73.04,100300.0,53.907,53.9144,53.8849,53.9144,100300.0
2014-04-15 12:00:00,73.03,73.03,72.83,72.85,84000.0,53.907,53.907,53.7594,53.7742,84000.0
2014-04-15 12:10:00,72.84,72.85,72.72,72.73,120600.0,53.7668,53.7742,53.6782,53.6856,120600.0
2014-04-15 12:20:00,72.74,72.76,72.51,72.7,168900.0,53.693,53.7077,53.5232,53.6634,168900.0
2014-04-15 12:30:00,72.7,72.7,72.43,72.44,130300.0,53.6634,53.6634,53.4641,53.4715,130300.0
2014-04-15 12:40:00,72.45,72.56,72.45,72.46,77100.0,53.4789,53.5601,53.4789,53.4863,77100.0
2014-04-15 12:50:00,72.47,72.48,72.38,72.43,67800.0,53.4937,53.5011,53.4272,53.4641,67800.0
2014-04-15 13:00:00,72.41,72.57,72.39,72.55,78900.0,53.4494,53.5675,53.4346,53.5527,78900.0
2014-04-15 13:10:00,72.55,72.7,72.48,72.65,65500.0,53.5527,53.6634,53.5011,53.6265,65500.0
2014-04-15 13:20:00,72.66,72.68,72.56,72.65,58900.0,53.6339,53.6487,53.5601,53.6265,58900.0
2014-04-15 13:30:00,72.65,72.98,72.62,72.93,87200.0,53.6265,53.8701,53.6044,53.8332,87200.0
2014-04-15 13:40:00,72.94,73.02,72.82,72.86,78300.0,53.8406,53.8997,53.752,53.7816,78300.0
2014-04-15 13:50:00,72.85,73.05,72.84,73.03,72900.0,53.7742,53.9218,53.7668,53.907,72900.0
2014-04-15 14:00:00,73.04,73.19,73.03,73.14,76500.0,53.9144,54.0251,53.907,53.9882,76500.0
2014-04-15 14:10:00,73.13,73.24,73.07,73.15,93100.0,53.9809,54.062,53.9366,53.9956,93100.0
2014-04-15 14:20:00,73.13,73.24,73.07,73.18,72400.0,53.9809,54.062,53.9366,54.0178,72400.0
2014-04-15 14:30:00,73.18,73.33,73.18,73.31,92300.0,54.0178,54.1285,54.0178,54.1137,92300.0
2014-04-15 14:40:00,73.31,73.38,73.27,73.34,119000.0,54.1137,54.1654,54.0842,54.1359,119000.0
2014-04-15 14:50:00,73.34,73.43,73.3,73.32,99000.0,54.1359,54.2023,54.1063,54.1211,99000.0
2014-04-15 15:00:00,73.32,73.39,73.29,73.31,104000.0,54.1211,54.1728,54.099,54.1137,104000.0
2014-04-15 15:10:00,73.31,73.47,73.31,73.46,132300.0,54.1137,54.2318,54.1137,54.2244,132300.0
2014-04-15 15:20:00,73.47,73.5,73.31,73.41,199500.0,54.2318,54.254,54.1137,54.1875,199500.0
2014-04-15 15:30:00,73.41,73.44,73.33,73.34,138500.0,54.1875,54.2097,54.1285,54.1359,138500.0
2014-04-15 15:40:00,73.34,73.4,73.27,73.39,225900.0,54.1359,54.1802,54.0842,54.1728,225900.0
2014-04-15 15:50:00,73.39,73.46,73.37,73.44,307300.0,54.1728,54.2244,54.158,54.2097,307300.0
2014-04-16 09:30:00,74.07,74.24,73.79,74.02,162700.0,54.6747,54.8002,54.468,54.6378,162700.0
2014-04-16 09:40:00,74.01,74.03,73.73,73.73,82600.0,54.6304,54.6452,54.4237,54.4237,82600.0
2014-04-16 09:50:00,73.73,73.95,73.67,73.86,93600.0,54.4237,54.5861,54.3795,54.5197,93600.0
2014-04-16 10:00:00,73.85,73.87,73.7,73.73,68700.0,54.5123,54.5271,54.4016,54.4237,68700.0
2014-04-16 10:10:00,73.72,73.84,73.68,73.81,64600.0,54.4164,54.5049,54.3868,54.4828,64600.0
2014-04-16 10:20:00,73.82,73.91,73.77,73.78,79300.0,54.4902,54.5566,54.4533,54.4606,79300.0
2014-04-16 10:30:00,73.79,73.83,73.78,73.8,78300.0,54.468,54.4976,54.4606,54.4754,78300.0
2014-04-16 10:40:00,73.8,73.83,73.66,73.71,95800.0,54.4754,54.4976,54.3721,54.409,95800.0
2014-04-16 10:50:00,73.71,73.77,73.6,73.61,61400.0,54.409,54.4533,54.3278,54.3352,61400.0
2014-04-16 11:00:00,73.61,73.65,73.54,73.59,79000.0,54.3352,54.3647,54.2835,54.3204,79000.0
2014-04-16 11:10:00,73.59,73.68,73.55,73.66,63600.0,54.3204,54.3868,54.2909,54.3721,63600.0
2014-04-16 11:20:00,73.66,73.8,73.66,73.77,53200.0,54.3721,54.4754,54.3721,54.4533,53200.0
2014-04-16 11:30:00,73.78,73.81,73.69,73.69,65900.0,54.4606,54.4828,54.3942,54.3942,65900.0
2014-04-16 11:40:00,73.68,73.68,73.59,73.61,47400.0,54.3868,54.3868,54.3204,54.3352,47400.0
2014-04-16 11:50:00,73.61,73.76,73.61,73.76,50100.0,54.3352,54.4459,54.3352,54.4459,50100.0
2014-04-16 12:00:00,73.77,73.79,73.69,73.7,63400.0,54.4533,54.468,54.3942,54.4016,63400.0
2014-04-16 12:10:00,73.7,73.73,73.62,73.68,86500.0,54.4016,54.4237,54.3425,54.3868,86500.0
2014-04-16 12:20:00,73.68,73.9,73.67,73.88,109100.0,54.3868,54.5492,54.3795,54.5345,109100.0
2014-04-16 12:30:00,73.89,73.9,73.66,73.71,45300.0,54.5418,54.5492,54.3721,54.409,45300.0
2014-04-16 12:40:00,73.71,73.79,73.7,73.73,47500.0,54.409,54.468,54.4016,54.4237,47500.0
2014-04-16 12:50:00,73.72,73.76,73.66,73.67,45300.0,54.4164,54.4459,54.3721,54.3795,45300.0
2014-04-16 13:00:00,73.67,73.67,73.51,73.62,68300.0,54.3795,54.3795,54.2613,54.3425,68300.0
2014-04-16 13:10:00,73.62,73.79,73.61,73.79,41800.0,54.3425,54.468,54.3352,54.468,41800.0
2014-04-16 13:20:00,73.8,73.81,73.75,73.8,47200.0,54.4754,54.4828,54.4385,54.4754,47200.0
2014-04-16 13:30:00,73.78,73.78,73.6,73.68,43800.0,54.4606,54.4606,54.3278,54.3868,43800.0
2014-04-16 13:40:00,73.69,73.77,73.6,73.74,47800.0,54.3942,54.4533,54.3278,54.4311,47800.0
2014-04-16 13:50:00,73.75,73.8,73.67,73.8,46800.0,54.4385,54.4754,54.3795,54.4754,46800.0
2014-04-16 14:00:00,73.81,73.81,73.7,73.76,65900.0,54.4828,54.4828,54.4016,54.4459,65900.0
2014-04-16 14:10:00,73.77,73.83,73.6,73.7,71800.0,54.4533,54.4976,54.3278,54.4016,71800.0
2014-04-16 14:20:00,73.7,73.73,73.61,73.66,65800.0,54.4016,54.4237,54.3352,54.3721,65800.0
2014-04-16 14:30:00,73.67,73.82,73.67,73.76,62500.0,54.3795,54.4902,54.3795,54.4459,62500.0
2014-04-16 14:40:00,73.76,73.8,73.7,73.76,91100.0,54.4459,54.4754,54.4016,54.4459,91100.0
2014-04-16 14:50:00,73.77,73.84,73.74,73.78,53600.0,54.4533,54.5049,54.4311,54.4606,53600.0
2014-04-16 15:00:00,73.79,73.85,73.73,73.85,103800.0,54.468,54.5123,54.4237,54.5123,103800.0
2014-04-16 15:10:00,73.85,73.95,73.85,73.92,111600.0,54.5123,54.5861,54.5123,54.564,111600.0
2014-04-16 15:20:00,73.92,74.0,73.88,73.98,148100.0,54.564,54.623,54.5345,54.6083,148100.0
2014-04-16 15:30:00,73.98,73.98,73.88,73.89,179200.0,54.6083,54.6083,54.5345,54.5418,179200.0
2014-04-16 15:40:00,73.89,74.01,73.88,73.99,258700.0,54.5418,54.6304,54.5345,54.6157,258700.0
2014-04-16 15:50:00,74.0,74.01,73.78,73.91,1009200.0,54.623,54.6304,54.4606,54.5566,1009200.0
2014-04-17 09:30:00,73.35,73.68,73.32,73.49,429800.0,54.3452,54.5897,54.3229,54.4489,429800.0
2014-04-17 09:40:00,73.53,73.61,73.48,73.6,97200.0,54.4785,54.5378,54.4415,54.5304,97200.0
2014-04-17 09:50:00,73.58,73.67,73.39,73.63,97100.0,54.5156,54.5822,54.3748,54.5526,97100.0
2014-04-17 10:00:00,73.64,73.82,73.58,73.79,102200.0,54.56,54.6934,54.5156,54.6712,102200.0
2014-04-17 10:10:00,73.8,73.87,73.61,73.64,63300.0,54.6786,54.7304,54.5378,54.56,63300.0
2014-04-17 10:20:00,73.64,73.82,73.64,73.82,117500.0,54.56,54.6934,54.56,54.6934,117500.0
2014-04-17 10:30:00,73.82,74.01,73.8,74.0,143100.0,54.6934,54.8342,54.6786,54.8267,143100.0
2014-04-17 10:40:00,74.0,74.09,73.94,73.98,129600.0,54.8267,54.8934,54.7823,54.8119,129600.0
2014-04-17 10:50:00,73.99,74.08,73.98,74.04,89500.0,54.8193,54.886,54.8119,54.8564,89500.0
2014-04-17 11:00:00,74.03,74.08,74.02,74.07,109200.0,54.849,54.886,54.8416,54.8786,109200.0
2014-04-17 11:10:00,74.07,74.1,74.01,74.03,110500.0,54.8786,54.9008,54.8342,54.849,110500.0
2014-04-17 11:20:00,74.04,74.04,73.96,73.97,91900.0,54.8564,54.8564,54.7971,54.8045,91900.0
2014-04-17 11:30:00,73.97,73.98,73.83,73.84,59500.0,54.8045,54.8119,54.7008,54.7082,59500.0
2014-04-17 11:40:00,73.83,73.85,73.74,73.77,95600.0,54.7008,54.7156,54.6341,54.6563,95600.0
2014-04-17 11:50:00,73.77,73.8,73.73,73.8,86400.0,54.6563,54.6786,54.6267,54.6786,86400.0
2014-04-17 12:00:00,73.8,73.92,73.79,73.9,58000.0,54.6786,54.7675,54.6712,54.7527,58000.0
2014-04-17 12:10:00,73.9,73.9,73.77,73.77,63600.0,54.7527,54.7527,54.6563,54.6563,63600.0
2014-04-17 12:20:00,73.77,73.77,73.74,73.77,106000.0,54.6563,54.6563,54.6341,54.6563,106000.0
2014-04-17 12:30:00,73.77,73.77,73.68,73.69,73900.0,54.6563,54.6563,54.5897,54.5971,73900.0
2014-04-17 12:40:00,73.69,73.71,73.66,73.67,47400.0,54.5971,54.6119,54.5748,54.5822,47400.0
2014-04-17 12:50:00,73.68,73.71,73.65,73.71,101900.0,54.5897,54.6119,54.5674,54.6119,101900.0
2014-04-17 13:00:00,73.71,73.82,73.7,73.81,78200.0,54.6119,54.6934,54.6045,54.686,78200.0
2014-04-17 13:10:00,73.82,73.93,73.82,73.82,59400.0,54.6934,54.7749,54.6934,54.6934,59400.0
2014-04-17 13:20:00,73.81,73.86,73.8,73.84,81700.0,54.686,54.723,54.6786,54.7082,81700.0
2014-04-17 13:30:00,73.85,73.93,73.84,73.93,75600.0,54.7156,54.7749,54.7082,54.7749,75600.0
2014-04-17 13:40:00,73.93,74.02,73.93,73.98,77600.0,54.7749,54.8416,54.7749,54.8119,77600.0
2014-04-17 13:50:00,73.98,74.0,73.98,74.0,52500.0,54.8119,54.8267,54.8119,54.8267,52500.0
2014-04-17 14:00:00,73.99,74.0,73.87,73.87,89200.0,54.8193,54.8267,54.7304,54.7304,89200.0
2014-04-17 14:10:00,73.88,73.88,73.8,73.83,144100.0,54.7378,54.7378,54.6786,54.7008,144100.0
2014-04-17 14:20:00,73.84,73.87,73.81,73.87,116000.0,54.7082,54.7304,54.686,54.7304,116000.0
2014-04-17 14:30:00,73.88,73.89,73.84,73.84,116500.0,54.7378,54.7452,54.7082,54.7082,116500.0
2014-04-17 14:40:00,73.85,73.88,73.8,73.8,104900.0,54.7156,54.7378,54.6786,54.6786,104900.0
2014-04-17 14:50:00,73.81,73.81,73.75,73.8,138200.0,54.686,54.686,54.6415,54.6786,138200.0
2014-04-17 15:00:00,73.8,73.92,73.79,73.88,153700.0,54.6786,54.7675,54.6712,54.7378,153700.0
2014-04-17 15:10:00,73.88,73.94,73.88,73.92,175500.0,54.7378,54.7823,54.7378,54.7675,175500.0
2014-04-17 15:20:00,73.93,73.94,73.8,73.86,131600.0,54.7749,54.7823,54.6786,54.723,131600.0
2014-04-17 15:30:00,73.85,73.85,73.77,73.8,145400.0,54.7156,54.7156,54.6563,54.6786,145400.0
2014-04-17 15:40:00,73.8,73.8,73.7,73.72,230000.0,54.6786,54.6786,54.6045,54.6193,230000.0
2014-04-17 15:50:00,73.72,73.79,73.68,73.73,647400.0,54.6193,54.6712,54.5897,54.6267,647400.0
2014-04-21 09:30:00,73.71,73.99,73.62,73.94,155700.0,54.6119,54.8193,54.5452,54.7823,155700.0
2014-04-21 09:40:00,73.95,73.97,73.88,73.9,116200.0,54.7897,54.8045,54.7378,54.7527,116200.0
2014-04-21 09:50:00,73.9,73.92,73.79,73.79,92200.0,54.7527,54.7675,54.6712,54.6712,92200.0
2014-04-21 10:00:00,73.8,73.85,73.77,73.81,145700.0,54.6786,54.7156,54.6563,54.686,145700.0
2014-04-21 10:10:00,73.81,73.9,73.8,73.89,82300.0,54.686,54.7527,54.6786,54.7452,82300.0
2014-04-21 10:20:00,73.88,73.89,73.79,73.81,87700.0,54.7378,54.7452,54.6712,54.686,87700.0
2014-04-21 10:30:00,73.81,73.83,73.76,73.76,133900.0,54.686,54.7008,54.6489,54.6489,133900.0
2014-04-21 10:40:00,73.76,73.88,73.76,73.86,103300.0,54.6489,54.7378,54.6489,54.723,103300.0
2014-04-21 10:50:00,73.86,73.89,73.84,73.88,78400.0,54.723,54.7452,54.7082,54.7378,78400.0
2014-04-21 11:00:00,73.88,73.95,73.86,73.94,82800.0,54.7378,54.7897,54.723,54.7823,82800.0
2014-04-21 11:10:00,73.94,74.04,73.94,74.03,54500.0,54.7823,54.8564,54.7823,54.849,54500.0
2014-04-21 11:20:00,74.04,74.04,73.96,73.96,49200.0,54.8564,54.8564,54.7971,54.7971,49200.0
2014-04-21 11:30:00,73.96,73.99,73.9,73.91,63100.0,54.7971,54.8193,54.7527,54.7601,63100.0
2014-04-21 11:40:00,73.91,73.91,73.79,73.79,93900.0,54.7601,54.7601,54.6712,54.6712,93900.0
2014-04-21 11:50:00,73.8,73.81,73.79,73.81,59100.0,54.6786,54.686,54.6712,54.686,59100.0
2014-04-21 12:00:00,73.8,73.88,73.8,73.85,126200.0,54.6786,54.7378,54.6786,54.7156,126200.0
2014-04-21 12:10:00,73.85,73.86,73.83,73.85,95000.0,54.7156,54.723,54.7008,54.7156,95000.0
2014-04-21 12:20:00,73.84,73.85,73.79,73.83,72300.0,54.7082,54.7156,54.6712,54.7008,72300.0
2014-04-21 12:30:00,73.83,73.85,73.78,73.8,57200.0,54.7008,54.7156,54.6637,54.6786,57200.0
2014-04-21 12:40:00,73.8,73.81,73.79,73.81,39000.0,54.6786,54.686,54.6712,54.686,39000.0
2014-04-21 12:50:00,73.81,73.86,73.8,73.86,58200.0,54.686,54.723,54.6786,54.723,58200.0
2014-04-21 13:00:00,73.86,73.87,73.84,73.85,55200.0,54.723,54.7304,54.7082,54.7156,55200.0
2014-04-21 13:10:00,73.85,73.86,73.84,73.86,49800.0,54.7156,54.723,54.7082,54.723,49800.0
2014-04-21 13:20:00,73.85,73.91,73.84,73.9,39400.0,54.7156,54.7601,54.7082,54.7527,39400.0
2014-04-21 13:30:00,73.91,73.91,73.8,73.83,94500.0,54.7601,54.7601,54.6786,54.7008,94500.0
2014-04-21 13:40:00,73.83,73.85,73.79,73.8,69000.0,54.7008,54.7156,54.6712,54.6786,69000.0
2014-04-21 13:50:00,73.81,73.81,73.75,73.8,93300.0,54.686,54.686,54.6415,54.6786,93300.0
2014-04-21 14:00:00,73.8,73.83,73.74,73.78,117700.0,54.6786,54.7008,54.6341,54.6637,117700.0
2014-04-21 14:10:00,73.77,73.78,73.7,73.76,147100.0,54.6563,54.6637,54.6045,54.6489,147100.0
2014-04-21 14:20:00,73.76,73.78,73.64,73.68,92300.0,54.6489,54.6637,54.56,54.5897,92300.0
2014-04-21 14:30:00,73.68,73.68,73.53,73.53,176100.0,54.5897,54.5897,54.4785,54.4785,176100.0
2014-04-21 14:40:00,73.53,73.58,73.51,73.56,178200.0,54.4785,54.5156,54.4637,54.5008,178200.0
2014-04-21 14:50:00,73.56,73.68,73.56,73.68,124100.0,54.5008,54.5897,54.5008,54.5897,124100.0
2014-04-21 15:00:00,73.68,73.72,73.64,73.64,128800.0,54.5897,54.6193,54.56,54.56,128800.0
2014-04-21 15:10:00,73.64,73.66,73.58,73.61,155900.0,54.56,54.5748,54.5156,54.5378,155900.0
2014-04-21 15:20:00,73.61,73.66,73.6,73.6,122100.0,54.5378,54.5748,54.5304,54.5304,122100.0
2014-04-21 15:30:00,73.6,73.65,73.57,73.64,169600.0,54.5304,54.5674,54.5082,54.56,169600.0
2014-04-21 15:40:00,73.64,73.71,73.63,73.64,251800.0,54.56,54.6119,54.5526,54.56,251800.0
2014-04-21 15:50:00,73.64,73.67,73.59,73.66,462100.0,54.56,54.5822,54.523,54.5748,462100.0
2014-04-22 09:30:00,73.84,73.84,73.54,73.6,190800.0,54.7082,54.7082,54.4859,54.5304,190800.0
2014-04-22 09:40:00,73.61,73.64,73.57,73.64,94300.0,54.5378,54.56,54.5082,54.56,94300.0
2014-04-22 09:50:00,73.63,73.75,73.6,73.73,75100.0,54.5526,54.6415,54.5304,54.6267,75100.0
2014-04-22 10:00:00,73.73,73.74,73.63,73.69,101400.0,54.6267,54.6341,54.5526,54.5971,101400.0
2014-04-22 10:10:00,73.69,73.86,73.69,73.77,115800.0,54.5971,54.723,54.5971,54.6563,115800.0
2014-04-22 10:20:00,73.77,73.78,73.6,73.63,94600.0,54.6563,54.6637,54.5304,54.5526,94600.0
2014-04-22 10:30:00,73.63,73.68,73.6,73.61,77000.0,54.5526,54.5897,54.5304,54.5378,77000.0
2014-04-22 10:40:00,73.61,73.61,73.43,73.44,110500.0,54.5378,54.5378,54.4044,54.4118,110500.0
2014-04-22 10:50:00,73.44,73.5,73.44,73.5,114700.0,54.4118,54.4563,54.4118,54.4563,114700.0
2014-04-22 11:00:00,73.5,73.56,73.49,73.5,98000.0,54.4563,54.5008,54.4489,54.4563,98000.0
2014-04-22 11:10:00,73.5,73.53,73.49,73.52,93800.0,54.4563,54.4785,54.4489,54.4711,93800.0
2014-04-22 11:20:00,73.53,73.56,73.43,73.45,81600.0,54.4785,54.5008,54.4044,54.4193,81600.0
2014-04-22 11:30:00,73.45,73.51,73.43,73.49,101100.0,54.4193,54.4637,54.4044,54.4489,101100.0
2014-04-22 11:40:00,73.5,73.52,73.41,73.43,92300.0,54.4563,54.4711,54.3896,54.4044,92300.0
2014-04-22 11:50:00,73.44,73.46,73.37,73.38,82900.0,54.4118,54.4267,54.36,54.3674,82900.0
2014-04-22 12:00:00,73.38,73.44,73.37,73.44,92700.0,54.3674,54.4118,54.36,54.4118,92700.0
2014-04-22 12:10:00,73.44,73.47,73.43,73.47,81700.0,54.4118,54.4341,54.4044,54.4341,81700.0
2014-04-22 12:20:00,73.47,73.55,73.45,73.54,82700.0,54.4341,54.4933,54.4193,54.4859,82700.0
2014-04-22 12:30:00,73.54,73.61,73.51,73.52,80000.0,54.4859,54.5378,54.4637,54.4711,80000.0
2014-04-22 12:40:00,73.51,73.59,73.49,73.56,119600.0,54.4637,54.523,54.4489,54.5008,119600.0
2014-04-22 12:50:00,73.56,73.56,73.52,73.56,63500.0,54.5008,54.5008,54.4711,54.5008,63500.0
2014-04-22 13:00:00,73.56,73.56,73.49,73.5,50600.0,54.5008,54.5008,54.4489,54.4563,50600.0
2014-04-22 13:10:00,73.5,73.5,73.45,73.48,68900.0,54.4563,54.4563,54.4193,54.4415,68900.0
2014-04-22 13:20:00,73.48,73.52,73.48,73.5,63000.0,54.4415,54.4711,54.4415,54.4563,63000.0
2014-04-22 13:30:00,73.5,73.53,73.45,73.52,67600.0,54.4563,54.4785,54.4193,54.4711,67600.0
2014-04-22 13:40:00,73.52,73.64,73.48,73.62,129300.0,54.4711,54.56,54.4415,54.5452,129300.0
2014-04-22 13:50:00,73.62,73.65,73.56,73.56,85100.0,54.5452,54.5674,54.5008,54.5008,85100.0
2014-04-22 14:00:00,73.57,73.58,73.49,73.52,79200.0,54.5082,54.5156,54.4489,54.4711,79200.0
2014-04-22 14:10:00,73.52,73.53,73.48,73.52,82000.0,54.4711,54.4785,54.4415,54.4711,82000.0
2014-04-22 14:20:00,73.52,73.55,73.5,73.53,84800.0,54.4711,54.4933,54.4563,54.4785,84800.0
2014-04-22 14:30:00,73.53,73.53,73.5,73.53,64400.0,54.4785,54.4785,54.4563,54.4785,64400.0
2014-04-22 14:40:00,73.53,73.53,73.51,73.52,67800.0,54.4785,54.4785,54.4637,54.4711,67800.0
2014-04-22 14:50:00,73.52,73.52,73.42,73.42,110800.0,54.4711,54.4711,54.397,54.397,110800.0
2014-04-22 15:00:00,73.43,73.44,73.34,73.34,122500.0,54.4044,54.4118,54.3378,54.3378,122500.0
2014-04-22 15:10:00,73.35,73.39,73.29,73.31,137000.0,54.3452,54.3748,54.3007,54.3155,137000.0
2014-04-22 15:20:00,73.32,73.38,73.31,73.32,180000.0,54.3229,54.3674,54.3155,54.3229,180000.0
2014-04-22 15:30:00,73.32,73.35,73.3,73.34,185400.0,54.3229,54.3452,54.3081,54.3378,185400.0
2014-04-22 15:40:00,73.34,73.37,73.3,73.34,211600.0,54.3378,54.36,54.3081,54.3378,211600.0
2014-04-22 15:50:00,73.34,73.36,73.22,73.26,480900.0,54.3378,54.3526,54.2488,54.2785,480900.0
2014-04-23 09:30:00,73.24,73.59,73.22,73.57,150400.0,54.2637,54.523,54.2488,54.5082,150400.0
2014-04-23 09:40:00,73.58,73.63,73.36,73.36,79600.0,54.5156,54.5526,54.3526,54.3526,79600.0
2014-04-23 09:50:00,73.36,73.42,73.34,73.34,52900.0,54.3526,54.397,54.3378,54.3378,52900.0
2014-04-23 10:00:00,73.34,73.34,73.21,73.29,101100.0,54.3378,54.3378,54.2414,54.3007,101100.0
2014-04-23 10:10:00,73.3,73.42,73.3,73.36,62900.0,54.3081,54.397,54.3081,54.3526,62900.0
2014-04-23 10:20:00,73.35,73.39,73.34,73.36,54800.0,54.3452,54.3748,54.3378,54.3526,54800.0
2014-04-23 10:30:00,73.37,73.37,73.29,73.35,61100.0,54.36,54.36,54.3007,54.3452,61100.0
2014-04-23 10:40:00,73.34,73.45,73.34,73.45,68100.0,54.3378,54.4193,54.3378,54.4193,68100.0
2014-04-23 10:50:00,73.45,73.48,73.34,73.35,52100.0,54.4193,54.4415,54.3378,54.3452,52100.0
2014-04-23 11:00:00,73.36,73.37,73.24,73.26,63600.0,54.3526,54.36,54.2637,54.2785,63600.0
2014-04-23 11:10:00,73.26,73.27,73.16,73.2,141600.0,54.2785,54.2859,54.2044,54.234,141600.0
2014-04-23 11:20:00,73.2,73.28,73.18,73.28,90900.0,54.234,54.2933,54.2192,54.2933,90900.0
2014-04-23 11:30:00,73.28,73.4,73.27,73.4,71200.0,54.2933,54.3822,54.2859,54.3822,71200.0
2014-04-23 11:40:00,73.39,73.45,73.36,73.43,68200.0,54.3748,54.4193,54.3526,54.4044,68200.0
2014-04-23 11:50:00,73.42,73.52,73.42,73.52,36200.0,54.397,54.4711,54.397,54.4711,36200.0
2014-04-23 12:00:00,73.52,73.6,73.51,73.56,79500.0,54.4711,54.5304,54.4637,54.5008,79500.0
2014-04-23 12:10:00,73.55,73.56,73.54,73.56,36100.0,54.4933,54.5008,54.4859,54.5008,36100.0
2014-04-23 12:20:00,73.56,73.56,73.42,73.42,66500.0,54.5008,54.5008,54.397,54.397,66500.0
2014-04-23 12:30:00,73.42,73.49,73.42,73.48,44400.0,54.397,54.4489,54.397,54.4415,44400.0
2014-04-23 12:40:00,73.47,73.54,73.46,73.51,43400.0,54.4341,54.4859,54.4267,54.4637,43400.0
2014-04-23 12:50:00,73.51,73.53,73.5,73.51,32400.0,54.4637,54.4785,54.4563,54.4637,32400.0
2014-04-23 13:00:00,73.51,73.51,73.39,73.39,40200.0,54.4637,54.4637,54.3748,54.3748,40200.0
2014-04-23 13:10:00,73.4,73.41,73.27,73.29,46200.0,54.3822,54.3896,54.2859,54.3007,46200.0
2014-04-23 13:20:00,73.29,73.32,73.24,73.31,69200.0,54.3007,54.3229,54.2637,54.3155,69200.0
2014-04-23 13:30:00,73.32,73.33,73.2,73.22,74000.0,54.3229,54.3303,54.234,54.2488,74000.0
2014-04-23 13:40:00,73.21,73.26,73.19,73.21,69300.0,54.2414,54.2785,54.2266,54.2414,69300.0
2014-04-23 13:50:00,73.21,73.3,73.2,73.24,52100.0,54.2414,54.3081,54.234,54.2637,52100.0
2014-04-23 14:00:00,73.24,73.25,73.14,73.18,53500.0,54.2637,54.2711,54.1896,54.2192,53500.0
2014-04-23 14:10:00,73.17,73.17,73.05,73.06,55000.0,54.2118,54.2118,54.1229,54.1303,55000.0
2014-04-23 14:20:00,73.06,73.15,73.05,73.15,69300.0,54.1303,54.197,54.1229,54.197,69300.0
2014-04-23 14:30:00,73.16,73.16,73.03,73.04,73600.0,54.2044,54.2044,54.1081,54.1155,73600.0
2014-04-23 14:40:00,73.03,73.05,72.97,73.01,98000.0,54.1081,54.1229,54.0636,54.0933,98000.0
2014-04-23 14:50:00,73.0,73.05,72.99,73.03,88400.0,54.0858,54.1229,54.0784,54.1081,88400.0
2014-04-23 15:00:00,73.03,73.15,73.03,73.15,102100.0,54.1081,54.197,54.1081,54.197,102100.0
2014-04-23 15:10:00,73.15,73.19,73.11,73.13,64300.0,54.197,54.2266,54.1673,54.1822,64300.0
2014-04-23 15:20:00,73.14,73.18,73.09,73.11,82400.0,54.1896,54.2192,54.1525,54.1673,82400.0
2014-04-23 15:30:00,73.11,73.17,73.06,73.14,95300.0,54.1673,54.2118,54.1303,54.1896,95300.0
2014-04-23 15:40:00,73.15,73.16,73.13,73.14,112800.0,54.197,54.2044,54.1822,54.1896,112800.0
2014-04-23 15:50:00,73.14,73.18,73.08,73.08,230500.0,54.1896,54.2192,54.1451,54.1451,230500.0
2014-04-24 09:30:00,73.27,73.3,73.08,73.23,167700.0,54.2859,54.3081,54.1451,54.2563,167700.0
2014-04-24 09:40:00,73.22,73.33,72.97,73.05,109700.0,54.2488,54.3303,54.0636,54.1229,109700.0
2014-04-24 09:50:00,73.04,73.38,73.02,73.32,97100.0,54.1155,54.3674,54.1007,54.3229,97100.0
2014-04-24 10:00:00,73.31,73.37,73.12,73.31,155800.0,54.3155,54.36,54.1748,54.3155,155800.0
2014-04-24 10:10:00,73.31,73.44,73.26,73.27,96600.0,54.3155,54.4118,54.2785,54.2859,96600.0
2014-04-24 10:20:00,73.27,73.31,73.15,73.24,83000.0,54.2859,54.3155,54.197,54.2637,83000.0
2014-04-24 10:30:00,73.24,73.36,73.16,73.2,107800.0,54.2637,54.3526,54.2044,54.234,107800.0
2014-04-24 10:40:00,73.2,73.27,73.09,73.21,115300.0,54.234,54.2859,54.1525,54.2414,115300.0
2014-04-24 10:50:00,73.2,73.23,73.09,73.12,64000.0,54.234,54.2563,54.1525,54.1748,64000.0
2014-04-24 11:00:00,73.13,73.2,73.09,73.18,54000.0,54.1822,54.234,54.1525,54.2192,54000.0
2014-04-24 11:10:00,73.18,73.4,73.18,73.39,78500.0,54.2192,54.3822,54.2192,54.3748,78500.0
2014-04-24 11:20:00,73.4,73.52,73.38,73.52,82500.0,54.3822,54.4711,54.3674,54.4711,82500.0
2014-04-24 11:30:00,73.52,73.64,73.47,73.64,89400.0,54.4711,54.56,54.4341,54.56,89400.0
2014-04-24 11:40:00,73.64,73.64,73.43,73.48,69500.0,54.56,54.56,54.4044,54.4415,69500.0
2014-04-24 11:50:00,73.47,73.47,73.34,73.4,53500.0,54.4341,54.4341,54.3378,54.3822,53500.0
2014-04-24 12:00:00,73.41,73.46,73.38,73.4,52200.0,54.3896,54.4267,54.3674,54.3822,52200.0
2014-04-24 12:10:00,73.41,73.41,73.29,73.33,71100.0,54.3896,54.3896,54.3007,54.3303,71100.0
2014-04-24 12:20:00,73.33,73.38,73.28,73.29,53000.0,54.3303,54.3674,54.2933,54.3007,53000.0
2014-04-24 12:30:00,73.29,73.36,73.24,73.35,50600.0,54.3007,54.3526,54.2637,54.3452,50600.0
2014-04-24 12:40:00,73.34,73.37,73.3,73.34,64100.0,54.3378,54.36,54.3081,54.3378,64100.0
2014-04-24 12:50:00,73.35,73.37,73.28,73.37,41100.0,54.3452,54.36,54.2933,54.36,41100.0
2014-04-24 13:00:00,73.38,73.4,73.33,73.34,32000.0,54.3674,54.3822,54.3303,54.3378,32000.0
2014-04-24 13:10:00,73.33,73.35,73.3,73.34,52100.0,54.3303,54.3452,54.3081,54.3378,52100.0
2014-04-24 13:20:00,73.36,73.36,73.27,73.27,59900.0,54.3526,54.3526,54.2859,54.2859,59900.0
2014-04-24 13:30:00,73.26,73.26,73.14,73.14,42900.0,54.2785,54.2785,54.1896,54.1896,42900.0
2014-04-24 13:40:00,73.14,73.23,73.03,73.08,54800.0,54.1896,54.2563,54.1081,54.1451,54800.0
2014-04-24 13:50:00,73.08,73.17,73.08,73.12,58000.0,54.1451,54.2118,54.1451,54.1748,58000.0
2014-04-24 14:00:00,73.11,73.2,73.11,73.14,44900.0,54.1673,54.234,54.1673,54.1896,44900.0
2014-04-24 14:10:00,73.13,73.18,73.06,73.11,62400.0,54.1822,54.2192,54.1303,54.1673,62400.0
2014-04-24 14:20:00,73.11,73.21,73.1,73.15,73000.0,54.1673,54.2414,54.1599,54.197,73000.0
2014-04-24 14:30:00,73.16,73.33,73.12,73.3,143400.0,54.2044,54.3303,54.1748,54.3081,143400.0
2014-04-24 14:40:00,73.3,73.31,73.2,73.27,71200.0,54.3081,54.3155,54.234,54.2859,71200.0
2014-04-24 14:50:00,73.27,73.3,73.2,73.3,46000.0,54.2859,54.3081,54.234,54.3081,46000.0
2014-04-24 15:00:00,73.3,73.38,73.28,73.33,61900.0,54.3081,54.3674,54.2933,54.3303,61900.0
2014-04-24 15:10:00,73.32,73.33,73.25,73.27,86500.0,54.3229,54.3303,54.2711,54.2859,86500.0
2014-04-24 15:20:00,73.26,73.35,73.26,73.26,66000.0,54.2785,54.3452,54.2785,54.2785,66000.0
2014-04-24 15:30:00,73.26,73.31,73.18,73.19,96100.0,54.2785,54.3155,54.2192,54.2266,96100.0
2014-04-24 15:40:00,73.19,73.27,73.18,73.2,164600.0,54.2266,54.2859,54.2192,54.234,164600.0
2014-04-24 15:50:00,73.2,73.27,73.01,73.08,940100.0,54.234,54.2859,54.0933,54.1451,940100.0
2014-04-25 09:30:00,73.0,73.38,73.0,73.13,128200.0,54.0858,54.3674,54.0858,54.1822,128200.0
2014-04-25 09:40:00,73.14,73.31,72.97,73.15,123900.0,54.1896,54.3155,54.0636,54.197,123900.0
2014-04-25 09:50:00,73.16,73.37,73.05,73.17,89900.0,54.2044,54.36,54.1229,54.2118,89900.0
2014-04-25 10:00:00,73.17,73.28,73.08,73.28,79600.0,54.2118,54.2933,54.1451,54.2933,79600.0
2014-04-25 10:10:00,73.28,73.39,73.25,73.3,105200.0,54.2933,54.3748,54.2711,54.3081,105200.0
2014-04-25 10:20:00,73.31,73.37,73.27,73.34,110800.0,54.3155,54.36,54.2859,54.3378,110800.0
2014-04-25 10:30:00,73.34,73.34,73.21,73.28,105100.0,54.3378,54.3378,54.2414,54.2933,105100.0
2014-04-25 10:40:00,73.27,73.33,73.21,73.3,86700.0,54.2859,54.3303,54.2414,54.3081,86700.0
2014-04-25 10:50:00,73.3,73.34,73.25,73.27,117300.0,54.3081,54.3378,54.2711,54.2859,117300.0
2014-04-25 11:00:00,73.26,73.26,73.15,73.18,85200.0,54.2785,54.2785,54.197,54.2192,85200.0
2014-04-25 11:10:00,73.18,73.24,73.07,73.24,58300.0,54.2192,54.2637,54.1377,54.2637,58300.0
2014-04-25 11:20:00,73.24,73.34,73.17,73.34,68200.0,54.2637,54.3378,54.2118,54.3378,68200.0
2014-04-25 11:30:00,73.35,73.44,73.3,73.42,81600.0,54.3452,54.4118,54.3081,54.397,81600.0
2014-04-25 11:40:00,73.43,73.5,73.39,73.45,89800.0,54.4044,54.4563,54.3748,54.4193,89800.0
2014-04-25 11:50:00,73.44,73.58,73.44,73.54,74100.0,54.4118,54.5156,54.4118,54.4859,74100.0
2014-04-25 12:00:00,73.54,73.55,73.43,73.46,71000.0,54.4859,54.4933,54.4044,54.4267,71000.0
2014-04-25 12:10:00,73.47,73.59,73.47,73.56,49000.0,54.4341,54.523,54.4341,54.5008,49000.0
2014-04-25 12:20:00,73.56,73.63,73.52,73.62,31400.0,54.5008,54.5526,54.4711,54.5452,31400.0
2014-04-25 12:30:00,73.61,73.62,73.47,73.49,72500.0,54.5378,54.5452,54.4341,54.4489,72500.0
2014-04-25 12:40:00,73.49,73.5,73.34,73.37,66600.0,54.4489,54.4563,54.3378,54.36,66600.0
2014-04-25 12:50:00,73.36,73.41,73.34,73.4,47700.0,54.3526,54.3896,54.3378,54.3822,47700.0
2014-04-25 13:00:00,73.41,73.41,73.26,73.33,47600.0,54.3896,54.3896,54.2785,54.3303,47600.0
2014-04-25 13:10:00,73.33,73.33,73.26,73.31,43600.0,54.3303,54.3303,54.2785,54.3155,43600.0
2014-04-25 13:20:00,73.31,73.43,73.31,73.42,34400.0,54.3155,54.4044,54.3155,54.397,34400.0
2014-04-25 13:30:00,73.42,73.43,73.34,73.42,55200.0,54.397,54.4044,54.3378,54.397,55200.0
2014-04-25 13:40:00,73.42,73.54,73.42,73.54,66400.0,54.397,54.4859,54.397,54.4859,66400.0
2014-04-25 13:50:00,73.54,73.59,73.49,73.55,57800.0,54.4859,54.523,54.4489,54.4933,57800.0
2014-04-25 14:00:00,73.55,73.56,73.44,73.48,51200.0,54.4933,54.5008,54.4118,54.4415,51200.0
2014-04-25 14:10:00,73.49,73.49,73.35,73.37,46600.0,54.4489,54.4489,54.3452,54.36,46600.0
2014-04-25 14:20:00,73.37,73.44,73.31,73.35,78000.0,54.36,54.4118,54.3155,54.3452,78000.0
2014-04-25 14:30:00,73.34,73.34,73.24,73.3,144300.0,54.3378,54.3378,54.2637,54.3081,144300.0
2014-04-25 14:40:00,73.3,73.31,73.2,73.28,60100.0,54.3081,54.3155,54.234,54.2933,60100.0
2014-04-25 14:50:00,73.29,73.33,73.2,73.22,77300.0,54.3007,54.3303,54.234,54.2488,77300.0
2014-04-25 15:00:00,73.22,73.35,73.22,73.27,74400.0,54.2488,54.3452,54.2488,54.2859,74400.0
2014-04-25 15:10:00,73.27,73.31,73.2,73.28,95400.0,54.2859,54.3155,54.234,54.2933,95400.0
2014-04-25 15:20:00,73.29,73.41,73.27,73.34,109700.0,54.3007,54.3896,54.2859,54.3378,109700.0
2014-04-25 15:30:00,73.35,73.37,73.19,73.21,237900.0,54.3452,54.36,54.2266,54.2414,237900.0
2014-04-25 15:40:00,73.22,73.38,73.21,73.34,140100.0,54.2488,54.3674,54.2414,54.3378,140100.0
2014-04-25 15:50:00,73.34,73.34,73.21,73.25,281100.0,54.3378,54.3378,54.2414,54.2711,281100.0
2014-04-28 09:30:00,73.71,74.02,73.5,73.71,282000.0,54.6119,54.8416,54.4563,54.6119,282000.0
2014-04-28 09:40:00,73.71,73.9,73.66,73.79,166000.0,54.6119,54.7527,54.5748,54.6712,166000.0
2014-04-28 09:50:00,73.81,74.28,73.76,74.08,320300.0,54.686,55.0342,54.6489,54.886,320300.0
2014-04-28 10:00:00,74.08,74.24,74.08,74.21,230000.0,54.886,55.0046,54.886,54.9823,230000.0
2014-04-28 10:10:00,74.21,74.52,74.2,74.46,267700.0,54.9823,55.212,54.9749,55.1676,267700.0
2014-04-28 10:20:00,74.46,74.57,74.27,74.29,226400.0,55.1676,55.2491,55.0268,55.0416,226400.0
2014-04-28 10:30:00,74.3,74.43,74.1,74.17,217100.0,55.049,55.1453,54.9008,54.9527,217100.0
2014-04-28 10:40:00,74.16,74.23,74.08,74.12,118000.0,54.9453,54.9972,54.886,54.9157,118000.0
2014-04-28 10:50:00,74.12,74.15,73.89,73.96,123300.0,54.9157,54.9379,54.7452,54.7971,123300.0
2014-04-28 11:00:00,73.96,74.0,73.9,73.98,102100.0,54.7971,54.8267,54.7527,54.8119,102100.0
2014-04-28 11:10:00,73.98,74.03,73.71,73.73,130700.0,54.8119,54.849,54.6119,54.6267,130700.0
2014-04-28 11:20:00,73.73,73.8,73.65,73.68,183900.0,54.6267,54.6786,54.5674,54.5897,183900.0
2014-04-28 11:30:00,73.67,73.82,73.61,73.78,103100.0,54.5822,54.6934,54.5378,54.6637,103100.0
2014-04-28 11:40:00,73.79,73.83,73.61,73.64,95100.0,54.6712,54.7008,54.5378,54.56,95100.0
2014-04-28 11:50:00,73.65,73.72,73.46,73.47,101700.0,54.5674,54.6193,54.4267,54.4341,101700.0
2014-04-28 12:00:00,73.45,73.63,73.45,73.59,134900.0,54.4193,54.5526,54.4193,54.523,134900.0
2014-04-28 12:10:00,73.59,73.81,73.59,73.8,168600.0,54.523,54.686,54.523,54.6786,168600.0
2014-04-28 12:20:00,73.81,73.81,73.62,73.7,93000.0,54.686,54.686,54.5452,54.6045,93000.0
2014-04-28 12:30:00,73.71,73.84,73.71,73.8,116800.0,54.6119,54.7082,54.6119,54.6786,116800.0
2014-04-28 12:40:00,73.81,74.02,73.8,74.01,172200.0,54.686,54.8416,54.6786,54.8342,172200.0
2014-04-28 12:50:00,74.02,74.02,73.8,73.83,92600.0,54.8416,54.8416,54.6786,54.7008,92600.0
2014-04-28 13:00:00,73.82,73.82,73.56,73.6,105100.0,54.6934,54.6934,54.5008,54.5304,105100.0
2014-04-28 13:10:00,73.6,73.62,73.44,73.46,106500.0,54.5304,54.5452,54.4118,54.4267,106500.0
2014-04-28 13:20:00,73.44,73.45,73.34,73.35,79400.0,54.4118,54.4193,54.3378,54.3452,79400.0
2014-04-28 13:30:00,73.36,73.45,73.25,73.34,113900.0,54.3526,54.4193,54.2711,54.3378,113900.0
2014-04-28 13:40:00,73.34,73.42,73.31,73.42,129100.0,54.3378,54.397,54.3155,54.397,129100.0
2014-04-28 13:50:00,73.42,73.53,73.35,73.43,90000.0,54.397,54.4785,54.3452,54.4044,90000.0
2014-04-28 14:00:00,73.44,73.45,73.25,73.33,124800.0,54.4118,54.4193,54.2711,54.3303,124800.0
2014-04-28 14:10:00,73.34,73.46,73.33,73.45,93500.0,54.3378,54.4267,54.3303,54.4193,93500.0
2014-04-28 14:20:00,73.44,73.55,73.34,73.48,112600.0,54.4118,54.4933,54.3378,54.4415,112600.0
2014-04-28 14:30:00,73.49,73.6,73.44,73.5,102000.0,54.4489,54.5304,54.4118,54.4563,102000.0
2014-04-28 14:40:00,73.51,73.67,73.45,73.65,105700.0,54.4637,54.5822,54.4193,54.5674,105700.0
2014-04-28 14:50:00,73.66,73.69,73.49,73.5,112100.0,54.5748,54.5971,54.4489,54.4563,112100.0
2014-04-28 15:00:00,73.51,73.72,73.49,73.7,130300.0,54.4637,54.6193,54.4489,54.6045,130300.0
2014-04-28 15:10:00,73.7,73.95,73.7,73.9,186700.0,54.6045,54.7897,54.6045,54.7527,186700.0
2014-04-28 15:20:00,73.91,74.01,73.8,73.96,221900.0,54.7601,54.8342,54.6786,54.7971,221900.0
2014-04-28 15:30:00,73.96,74.03,73.91,73.98,219800.0,54.7971,54.849,54.7601,54.8119,219800.0
2014-04-28 15:40:00,73.99,74.04,73.83,73.83,324900.0,54.8193,54.8564,54.7008,54.7008,324900.0
2014-04-28 15:50:00,73.83,73.92,73.59,73.62,847300.0,54.7008,54.7675,54.523,54.5452,847300.0
2014-04-29 09:30:00,73.67,73.92,73.43,73.69,242400.0,54.5822,54.7675,54.4044,54.5971,242400.0
2014-04-29 09:40:00,73.71,73.93,73.67,73.87,149100.0,54.6119,54.7749,54.5822,54.7304,149100.0
2014-04-29 09:50:00,73.85,73.94,73.75,73.92,108500.0,54.7156,54.7823,54.6415,54.7675,108500.0
2014-04-29 10:00:00,73.92,74.0,73.86,73.88,131400.0,54.7675,54.8267,54.723,54.7378,131400.0
2014-04-29 10:10:00,73.87,73.89,73.66,73.76,124800.0,54.7304,54.7452,54.5748,54.6489,124800.0
2014-04-29 10:20:00,73.76,73.78,73.62,73.65,113300.0,54.6489,54.6637,54.5452,54.5674,113300.0
2014-04-29 10:30:00,73.64,73.82,73.62,73.82,90500.0,54.56,54.6934,54.5452,54.6934,90500.0
2014-04-29 10:40:00,73.83,73.87,73.77,73.78,97200.0,54.7008,54.7304,54.6563,54.6637,97200.0
2014-04-29 10:50:00,73.78,73.82,73.66,73.66,94900.0,54.6637,54.6934,54.5748,54.5748,94900.0
2014-04-29 11:00:00,73.66,73.74,73.66,73.69,95500.0,54.5748,54.6341,54.5748,54.5971,95500.0
2014-04-29 11:10:00,73.7,73.72,73.54,73.55,90200.0,54.6045,54.6193,54.4859,54.4933,90200.0
2014-04-29 11:20:00,73.54,73.74,73.52,73.74,83600.0,54.4859,54.6341,54.4711,54.6341,83600.0
2014-04-29 11:30:00,73.74,73.86,73.7,73.86,78400.0,54.6341,54.723,54.6045,54.723,78400.0
2014-04-29 11:40:00,73.86,73.94,73.84,73.89,81600.0,54.723,54.7823,54.7082,54.7452,81600.0
2014-04-29 11:50:00,73.89,73.95,73.86,73.91,71500.0,54.7452,54.7897,54.723,54.7601,71500.0
2014-04-29 12:00:00,73.91,73.98,73.87,73.94,63600.0,54.7601,54.8119,54.7304,54.7823,63600.0
2014-04-29 12:10:00,73.94,73.98,73.85,73.88,84400.0,54.7823,54.8119,54.7156,54.7378,84400.0
2014-04-29 12:20:00,73.87,73.98,73.86,73.91,52400.0,54.7304,54.8119,54.723,54.7601,52400.0
2014-04-29 12:30:00,73.92,74.0,73.92,73.99,51700.0,54.7675,54.8267,54.7675,54.8193,51700.0
2014-04-29 12:40:00,73.99,74.0,73.95,73.99,63600.0,54.8193,54.8267,54.7897,54.8193,63600.0
2014-04-29 12:50:00,73.98,74.06,73.98,74.04,59600.0,54.8119,54.8712,54.8119,54.8564,59600.0
2014-04-29 13:00:00,74.04,74.05,73.92,74.01,243100.0,54.8564,54.8638,54.7675,54.8342,243100.0
2014-04-29 13:10:00,74.01,74.01,73.9,73.91,84000.0,54.8342,54.8342,54.7527,54.7601,84000.0
2014-04-29 13:20:00,73.91,73.97,73.88,73.9,84800.0,54.7601,54.8045,54.7378,54.7527,84800.0
2014-04-29 13:30:00,73.89,73.89,73.8,73.82,81600.0,54.7452,54.7452,54.6786,54.6934,81600.0
2014-04-29 13:40:00,73.82,73.87,73.76,73.77,119800.0,54.6934,54.7304,54.6489,54.6563,119800.0
2014-04-29 13:50:00,73.79,73.85,73.78,73.84,92900.0,54.6712,54.7156,54.6637,54.7082,92900.0
2014-04-29 14:00:00,73.84,73.86,73.71,73.72,96000.0,54.7082,54.723,54.6119,54.6193,96000.0
2014-04-29 14:10:00,73.73,73.73,73.64,73.65,93500.0,54.6267,54.6267,54.56,54.5674,93500.0
2014-04-29 14:20:00,73.65,73.69,73.59,73.61,91700.0,54.5674,54.5971,54.523,54.5378,91700.0
2014-04-29 14:30:00,73.61,73.66,73.59,73.59,85100.0,54.5378,54.5748,54.523,54.523,85100.0
2014-04-29 14:40:00,73.6,73.63,73.58,73.59,82500.0,54.5304,54.5526,54.5156,54.523,82500.0
2014-04-29 14:50:00,73.59,73.61,73.58,73.58,101400.0,54.523,54.5378,54.5156,54.5156,101400.0
2014-04-29 15:00:00,73.59,73.6,73.54,73.56,132200.0,54.523,54.5304,54.4859,54.5008,132200.0
2014-04-29 15:10:00,73.56,73.58,73.54,73.56,70500.0,54.5008,54.5156,54.4859,54.5008,70500.0
2014-04-29 15:20:00,73.56,73.65,73.49,73.65,101400.0,54.5008,54.5674,54.4489,54.5674,101400.0
2014-04-29 15:30:00,73.65,73.68,73.52,73.57,167700.0,54.5674,54.5897,54.4711,54.5082,167700.0
2014-04-29 15:40:00,73.57,73.6,73.52,73.54,195400.0,54.5082,54.5304,54.4711,54.4859,195400.0
2014-04-29 15:50:00,73.54,73.6,73.43,73.45,481400.0,54.4859,54.5304,54.4044,54.4193,481400.0
2014-04-30 09:30:00,73.12,73.18,72.78,73.0,387300.0,54.1748,54.2192,53.9228,54.0858,387300.0
2014-04-30 09:40:00,73.0,73.17,72.92,73.02,238800.0,54.0858,54.2118,54.0266,54.1007,238800.0
2014-04-30 09:50:00,73.02,73.03,72.58,72.63,306200.0,54.1007,54.1081,53.7747,53.8117,306200.0
2014-04-30 10:00:00,72.64,72.64,72.53,72.54,275000.0,53.8191,53.8191,53.7376,53.745,275000.0
2014-04-30 10:10:00,72.55,72.6,72.45,72.57,289200.0,53.7524,53.7895,53.6783,53.7673,289200.0
2014-04-30 10:20:00,72.58,72.68,72.53,72.65,117500.0,53.7747,53.8488,53.7376,53.8265,117500.0
2014-04-30 10:30:00,72.65,72.8,72.65,72.78,118800.0,53.8265,53.9377,53.8265,53.9228,118800.0
2014-04-30 10:40:00,72.8,72.95,72.79,72.87,143000.0,53.9377,54.0488,53.9303,53.9895,143000.0
2014-04-30 10:50:00,72.87,73.0,72.85,72.85,116400.0,53.9895,54.0858,53.9747,53.9747,116400.0
2014-04-30 11:00:00,72.84,72.89,72.79,72.81,111300.0,53.9673,54.0043,53.9303,53.9451,111300.0
2014-04-30 11:10:00,72.81,72.81,72.7,72.73,103100.0,53.9451,53.9451,53.8636,53.8858,103100.0
2014-04-30 11:20:00,72.72,72.78,72.72,72.73,108300.0,53.8784,53.9228,53.8784,53.8858,108300.0
2014-04-30 11:30:00,72.73,72.8,72.7,72.79,182100.0,53.8858,53.9377,53.8636,53.9303,182100.0
2014-04-30 11:40:00,72.81,72.83,72.75,72.75,129200.0,53.9451,53.9599,53.9006,53.9006,129200.0
2014-04-30 11:50:00,72.76,72.8,72.74,72.75,130700.0,53.908,53.9377,53.8932,53.9006,130700.0
2014-04-30 12:00:00,72.76,72.87,72.74,72.87,120200.0,53.908,53.9895,53.8932,53.9895,120200.0
2014-04-30 12:10:00,72.86,72.92,72.85,72.89,77200.0,53.9821,54.0266,53.9747,54.0043,77200.0
2014-04-30 12:20:00,72.89,72.92,72.86,72.87,66500.0,54.0043,54.0266,53.9821,53.9895,66500.0
2014-04-30 12:30:00,72.87,72.87,72.76,72.78,77500.0,53.9895,53.9895,53.908,53.9228,77500.0
2014-04-30 12:40:00,72.77,72.83,72.71,72.78,255200.0,53.9154,53.9599,53.871,53.9228,255200.0
2014-04-30 12:50:00,72.77,72.78,72.73,72.75,101400.0,53.9154,53.9228,53.8858,53.9006,101400.0
2014-04-30 13:00:00,72.75,72.76,72.7,72.75,144300.0,53.9006,53.908,53.8636,53.9006,144300.0
2014-04-30 13:10:00,72.76,72.87,72.69,72.69,165600.0,53.908,53.9895,53.8562,53.8562,165600.0
2014-04-30 13:20:00,72.7,72.7,72.65,72.7,75400.0,53.8636,53.8636,53.8265,53.8636,75400.0
2014-04-30 13:30:00,72.68,72.71,72.65,72.67,72800.0,53.8488,53.871,53.8265,53.8413,72800.0
2014-04-30 13:40:00,72.67,72.7,72.56,72.56,86100.0,53.8413,53.8636,53.7598,53.7598,86100.0
2014-04-30 13:50:00,72.57,72.58,72.52,72.55,107500.0,53.7673,53.7747,53.7302,53.7524,107500.0
2014-04-30 14:00:00,72.56,72.7,72.47,72.61,230300.0,53.7598,53.8636,53.6932,53.7969,230300.0
2014-04-30 14:10:00,72.6,72.66,72.52,72.63,116300.0,53.7895,53.8339,53.7302,53.8117,116300.0
2014-04-30 14:20:00,72.63,72.66,72.59,72.6,376800.0,53.8117,53.8339,53.7821,53.7895,376800.0
2014-04-30 14:30:00,72.61,72.7,72.6,72.65,118800.0,53.7969,53.8636,53.7895,53.8265,118800.0
2014-04-30 14:40:00,72.64,72.76,72.64,72.76,173200.0,53.8191,53.908,53.8191,53.908,173200.0
2014-04-30 14:50:00,72.76,72.89,72.73,72.75,166800.0,53.908,54.0043,53.8858,53.9006,166800.0
2014-04-30 15:00:00,72.75,72.76,72.63,72.63,164700.0,53.9006,53.908,53.8117,53.8117,164700.0
2014-04-30 15:10:00,72.63,72.68,72.56,72.6,156900.0,53.8117,53.8488,53.7598,53.7895,156900.0
2014-04-30 15:20:00,72.6,72.69,72.56,72.63,161900.0,53.7895,53.8562,53.7598,53.8117,161900.0
2014-04-30 15:30:00,72.64,72.71,72.61,72.61,214000.0,53.8191,53.871,53.7969,53.7969,214000.0
2014-04-30 15:40:00,72.6,72.69,72.55,72.63,442600.0,53.7895,53.8562,53.7524,53.8117,442600.0
2014-04-30 15:50:00,72.63,72.73,72.63,72.71,907100.0,53.8117,53.8858,53.8117,53.871,907100.0
2014-05-01 09:30:00,72.44,73.0,72.44,72.9,327600.0,53.6709,54.0858,53.6709,54.0118,327600.0
2014-05-01 09:40:00,72.91,73.11,72.88,73.0,218400.0,54.0192,54.1673,53.9969,54.0858,218400.0
2014-05-01 09:50:00,73.0,73.28,72.96,73.17,194900.0,54.0858,54.2933,54.0562,54.2118,194900.0
2014-05-01 10:00:00,73.17,73.19,73.02,73.04,131600.0,54.2118,54.2266,54.1007,54.1155,131600.0
2014-05-01 10:10:00,73.04,73.05,72.77,72.81,121100.0,54.1155,54.1229,53.9154,53.9451,121100.0
2014-05-01 10:20:00,72.8,72.97,72.8,72.97,135400.0,53.9377,54.0636,53.9377,54.0636,135400.0
2014-05-01 10:30:00,72.97,73.05,72.94,73.03,151800.0,54.0636,54.1229,54.0414,54.1081,151800.0
2014-05-01 10:40:00,73.03,73.13,73.03,73.12,117200.0,54.1081,54.1822,54.1081,54.1748,117200.0
2014-05-01 10:50:00,73.13,73.13,73.01,73.02,85100.0,54.1822,54.1822,54.0933,54.1007,85100.0
2014-05-01 11:00:00,73.03,73.11,73.01,73.06,84800.0,54.1081,54.1673,54.0933,54.1303,84800.0
2014-05-01 11:10:00,73.06,73.06,73.0,73.0,74600.0,54.1303,54.1303,54.0858,54.0858,74600.0
2014-05-01 11:20:00,73.0,73.02,72.89,72.96,133300.0,54.0858,54.1007,54.0043,54.0562,133300.0
2014-05-01 11:30:00,72.95,73.24,72.95,73.24,129400.0,54.0488,54.2637,54.0488,54.2637,129400.0
2014-05-01 11:40:00,73.24,73.25,73.09,73.1,112400.0,54.2637,54.2711,54.1525,54.1599,112400.0
2014-05-01 11:50:00,73.1,73.1,72.9,72.91,120400.0,54.1599,54.1599,54.0118,54.0192,120400.0
2014-05-01 12:00:00,72.91,73.11,72.9,73.11,124300.0,54.0192,54.1673,54.0118,54.1673,124300.0
2014-05-01 12:10:00,73.11,73.23,73.06,73.07,101000.0,54.1673,54.2563,54.1303,54.1377,101000.0
2014-05-01 12:20:00,73.07,73.12,73.01,73.11,109600.0,54.1377,54.1748,54.0933,54.1673,109600.0
2014-05-01 12:30:00,73.11,73.14,73.06,73.07,73500.0,54.1673,54.1896,54.1303,54.1377,73500.0
2014-05-01 12:40:00,73.07,73.12,73.03,73.05,75000.0,54.1377,54.1748,54.1081,54.1229,75000.0
2014-05-01 12:50:00,73.05,73.09,73.0,73.04,73400.0,54.1229,54.1525,54.0858,54.1155,73400.0
2014-05-01 13:00:00,73.04,73.17,73.02,73.15,119900.0,54.1155,54.2118,54.1007,54.197,119900.0
2014-05-01 13:10:00,73.15,73.15,73.06,73.08,137300.0,54.197,54.197,54.1303,54.1451,137300.0
2014-05-01 13:20:00,73.08,73.09,72.91,72.92,163200.0,54.1451,54.1525,54.0192,54.0266,163200.0
2014-05-01 13:30:00,72.92,72.95,72.83,72.85,120900.0,54.0266,54.0488,53.9599,53.9747,120900.0
2014-05-01 13:40:00,72.86,72.95,72.83,72.93,128800.0,53.9821,54.0488,53.9599,54.034,128800.0
2014-05-01 13:50:00,72.93,72.95,72.73,72.74,158600.0,54.034,54.0488,53.8858,53.8932,158600.0
2014-05-01 14:00:00,72.73,73.01,72.72,72.97,165800.0,53.8858,54.0933,53.8784,54.0636,165800.0
2014-05-01 14:10:00,72.98,73.0,72.81,72.82,181600.0,54.071,54.0858,53.9451,53.9525,181600.0
2014-05-01 14:20:00,72.82,72.9,72.81,72.87,184900.0,53.9525,54.0118,53.9451,53.9895,184900.0
2014-05-01 14:30:00,72.88,73.0,72.86,72.91,268900.0,53.9969,54.0858,53.9821,54.0192,268900.0
2014-05-01 14:40:00,72.91,72.97,72.83,72.93,283300.0,54.0192,54.0636,53.9599,54.034,283300.0
2014-05-01 14:50:00,72.93,72.98,72.88,72.94,280000.0,54.034,54.071,53.9969,54.0414,280000.0
2014-05-01 15:00:00,72.94,73.04,72.94,72.94,167000.0,54.0414,54.1155,54.0414,54.0414,167000.0
2014-05-01 15:10:00,72.95,73.06,72.91,73.05,186800.0,54.0488,54.1303,54.0192,54.1229,186800.0
2014-05-01 15:20:00,73.06,73.17,73.06,73.09,188900.0,54.1303,54.2118,54.1303,54.1525,188900.0
2014-05-01 15:30:00,73.08,73.09,73.0,73.06,161100.0,54.1451,54.1525,54.0858,54.1303,161100.0
2014-05-01 15:40:00,73.06,73.14,72.99,72.99,239800.0,54.1303,54.1896,54.0784,54.0784,239800.0
2014-05-01 15:50:00,73.0,73.16,72.99,73.1,446000.0,54.0858,54.2044,54.0784,54.1599,446000.0
2014-05-02 09:30:00,72.68,73.26,72.5,73.02,390200.0,53.8488,54.2785,53.7154,54.1007,390200.0
2014-05-02 09:40:00,73.08,73.45,73.0,73.2,364600.0,54.1451,54.4193,54.0858,54.234,364600.0
2014-05-02 09:50:00,73.2,73.29,72.43,72.75,346700.0,54.234,54.3007,53.6635,53.9006,346700.0
2014-05-02 10:00:00,72.76,73.16,72.69,73.14,313300.0,53.908,54.2044,53.8562,54.1896,313300.0
2014-05-02 10:10:00,73.14,73.29,73.13,73.19,160100.0,54.1896,54.3007,54.1822,54.2266,160100.0
2014-05-02 10:20:00,73.19,73.58,73.18,73.54,184000.0,54.2266,54.5156,54.2192,54.4859,184000.0
2014-05-02 10:30:00,73.54,73.64,73.37,73.48,163000.0,54.4859,54.56,54.36,54.4415,163000.0
2014-05-02 10:40:00,73.47,73.61,73.3,73.31,176700.0,54.4341,54.5378,54.3081,54.3155,176700.0
2014-05-02 10:50:00,73.32,73.4,73.2,73.29,90900.0,54.3229,54.3822,54.234,54.3007,90900.0
2014-05-02 11:00:00,73.28,73.55,73.24,73.44,101300.0,54.2933,54.4933,54.2637,54.4118,101300.0
2014-05-02 11:10:00,73.44,73.53,73.38,73.44,115600.0,54.4118,54.4785,54.3674,54.4118,115600.0
2014-05-02 11:20:00,73.43,73.45,73.29,73.33,114800.0,54.4044,54.4193,54.3007,54.3303,114800.0
2014-05-02 11:30:00,73.33,73.49,73.33,73.38,77800.0,54.3303,54.4489,54.3303,54.3674,77800.0
2014-05-02 11:40:00,73.38,73.55,73.32,73.53,72900.0,54.3674,54.4933,54.3229,54.4785,72900.0
2014-05-02 11:50:00,73.54,73.88,73.54,73.7,144900.0,54.4859,54.7378,54.4859,54.6045,144900.0
2014-05-02 12:00:00,73.7,73.7,73.5,73.54,84100.0,54.6045,54.6045,54.4563,54.4859,84100.0
2014-05-02 12:10:00,73.52,73.7,73.52,73.7,63400.0,54.4711,54.6045,54.4711,54.6045,63400.0
2014-05-02 12:20:00,73.7,73.86,73.64,73.8,146200.0,54.6045,54.723,54.56,54.6786,146200.0
2014-05-02 12:30:00,73.78,73.94,73.75,73.84,187900.0,54.6637,54.7823,54.6415,54.7082,187900.0
2014-05-02 12:40:00,73.84,73.88,73.71,73.83,211500.0,54.7082,54.7378,54.6119,54.7008,211500.0
2014-05-02 12:50:00,73.83,73.86,73.72,73.72,61900.0,54.7008,54.723,54.6193,54.6193,61900.0
2014-05-02 13:00:00,73.72,73.79,73.71,73.76,90200.0,54.6193,54.6712,54.6119,54.6489,90200.0
2014-05-02 13:10:00,73.77,73.83,73.73,73.75,60600.0,54.6563,54.7008,54.6267,54.6415,60600.0
2014-05-02 13:20:00,73.76,73.8,73.68,73.7,98200.0,54.6489,54.6786,54.5897,54.6045,98200.0
2014-05-02 13:30:00,73.69,73.69,73.51,73.56,63500.0,54.5971,54.5971,54.4637,54.5008,63500.0
2014-05-02 13:40:00,73.58,73.78,73.57,73.75,69100.0,54.5156,54.6637,54.5082,54.6415,69100.0
2014-05-02 13:50:00,73.75,73.77,73.61,73.61,54900.0,54.6415,54.6563,54.5378,54.5378,54900.0
2014-05-02 14:00:00,73.61,73.67,73.54,73.58,104200.0,54.5378,54.5822,54.4859,54.5156,104200.0
2014-05-02 14:10:00,73.58,73.69,73.56,73.67,93700.0,54.5156,54.5971,54.5008,54.5822,93700.0
2014-05-02 14:20:00,73.66,73.68,73.6,73.63,76700.0,54.5748,54.5897,54.5304,54.5526,76700.0
2014-05-02 14:30:00,73.63,73.67,73.6,73.67,115900.0,54.5526,54.5822,54.5304,54.5822,115900.0
2014-05-02 14:40:00,73.67,73.67,73.59,73.65,104000.0,54.5822,54.5822,54.523,54.5674,104000.0
2014-05-02 14:50:00,73.65,73.69,73.63,73.67,84000.0,54.5674,54.5971,54.5526,54.5822,84000.0
2014-05-02 15:00:00,73.67,73.69,73.6,73.69,99300.0,54.5822,54.5971,54.5304,54.5971,99300.0
2014-05-02 15:10:00,73.69,73.75,73.66,73.75,107900.0,54.5971,54.6415,54.5748,54.6415,107900.0
2014-05-02 15:20:00,73.76,73.77,73.71,73.72,112300.0,54.6489,54.6563,54.6119,54.6193,112300.0
2014-05-02 15:30:00,73.72,73.77,73.64,73.72,124800.0,54.6193,54.6563,54.56,54.6193,124800.0
2014-05-02 15:40:00,73.7,73.83,73.7,73.82,195200.0,54.6045,54.7008,54.6045,54.6934,195200.0
2014-05-02 15:50:00,73.82,73.91,73.8,73.86,418900.0,54.6934,54.7601,54.6786,54.723,418900.0
2014-05-05 09:30:00,73.75,73.75,73.34,73.71,193900.0,54.6415,54.6415,54.3378,54.6119,193900.0
2014-05-05 09:40:00,73.71,73.84,73.62,73.78,159200.0,54.6119,54.7082,54.5452,54.6637,159200.0
2014-05-05 09:50:00,73.8,74.23,73.75,74.2,174200.0,54.6786,54.9972,54.6415,54.9749,174200.0
2014-05-05 10:00:00,74.21,74.34,74.13,74.34,253800.0,54.9823,55.0787,54.9231,55.0787,253800.0
2014-05-05 10:10:00,74.34,74.71,74.31,74.71,202300.0,55.0787,55.3528,55.0564,55.3528,202300.0
2014-05-05 10:20:00,74.71,74.84,74.68,74.7,166700.0,55.3528,55.4491,55.3306,55.3454,166700.0
2014-05-05 10:30:00,74.71,75.15,74.71,75.09,295800.0,55.3528,55.6788,55.3528,55.6343,295800.0
2014-05-05 10:40:00,75.09,75.35,75.07,75.31,236100.0,55.6343,55.827,55.6195,55.7973,236100.0
2014-05-05 10:50:00,75.32,75.49,75.26,75.3,241600.0,55.8047,55.9307,55.7603,55.7899,241600.0
2014-05-05 11:00:00,75.29,75.53,75.25,75.34,263500.0,55.7825,55.9603,55.7529,55.8196,263500.0
2014-05-05 11:10:00,75.33,75.49,75.32,75.36,144400.0,55.8121,55.9307,55.8047,55.8344,144400.0
2014-05-05 11:20:00,75.36,75.42,75.32,75.38,119600.0,55.8344,55.8788,55.8047,55.8492,119600.0
2014-05-05 11:30:00,75.38,75.5,75.36,75.47,133700.0,55.8492,55.9381,55.8344,55.9159,133700.0
2014-05-05 11:40:00,75.48,75.7,75.42,75.47,197700.0,55.9233,56.0863,55.8788,55.9159,197700.0
2014-05-05 11:50:00,75.47,75.49,75.29,75.38,131300.0,55.9159,55.9307,55.7825,55.8492,131300.0
2014-05-05 12:00:00,75.37,75.41,75.26,75.3,92900.0,55.8418,55.8714,55.7603,55.7899,92900.0
2014-05-05 12:10:00,75.3,75.31,75.23,75.23,78300.0,55.7899,55.7973,55.7381,55.7381,78300.0
2014-05-05 12:20:00,75.23,75.34,75.21,75.32,101900.0,55.7381,55.8196,55.7232,55.8047,101900.0
2014-05-05 12:30:00,75.3,75.32,75.24,75.3,92200.0,55.7899,55.8047,55.7455,55.7899,92200.0
2014-05-05 12:40:00,75.31,75.31,75.24,75.29,47300.0,55.7973,55.7973,55.7455,55.7825,47300.0
2014-05-05 12:50:00,75.29,75.3,74.98,74.98,128800.0,55.7825,55.7899,55.5528,55.5528,128800.0
2014-05-05 13:00:00,74.99,75.13,74.97,75.03,107300.0,55.5602,55.664,55.5454,55.5899,107300.0
2014-05-05 13:10:00,75.04,75.11,75.0,75.02,98200.0,55.5973,55.6491,55.5676,55.5825,98200.0
2014-05-05 13:20:00,75.02,75.17,75.01,75.08,78900.0,55.5825,55.6936,55.5751,55.6269,78900.0
2014-05-05 13:30:00,75.09,75.16,74.97,74.97,94300.0,55.6343,55.6862,55.5454,55.5454,94300.0
2014-05-05 13:40:00,74.97,75.13,74.94,75.06,80600.0,55.5454,55.664,55.5232,55.6121,80600.0
2014-05-05 13:50:00,75.06,75.13,75.04,75.12,62400.0,55.6121,55.664,55.5973,55.6566,62400.0
2014-05-05 14:00:00,75.13,75.2,75.01,75.06,77100.0,55.664,55.7158,55.5751,55.6121,77100.0
2014-05-05 14:10:00,75.07,75.11,75.02,75.04,59100.0,55.6195,55.6491,55.5825,55.5973,59100.0
2014-05-05 14:20:00,75.05,75.11,75.04,75.11,52600.0,55.6047,55.6491,55.5973,55.6491,52600.0
2014-05-05 14:30:00,75.1,75.11,75.04,75.06,88400.0,55.6417,55.6491,55.5973,55.6121,88400.0
2014-05-05 14:40:00,75.05,75.16,75.05,75.13,83400.0,55.6047,55.6862,55.6047,55.664,83400.0
2014-05-05 14:50:00,75.14,75.15,75.03,75.04,105900.0,55.6714,55.6788,55.5899,55.5973,105900.0
2014-05-05 15:00:00,75.03,75.06,74.94,75.03,76000.0,55.5899,55.6121,55.5232,55.5899,76000.0
2014-05-05 15:10:00,75.04,75.04,74.96,74.96,76000.0,55.5973,55.5973,55.538,55.538,76000.0
2014-05-05 15:20:00,74.96,75.01,74.92,75.01,101600.0,55.538,55.5751,55.5084,55.5751,101600.0
2014-05-05 15:30:00,75.01,75.04,75.0,75.02,104900.0,55.5751,55.5973,55.5676,55.5825,104900.0
2014-05-05 15:40:00,75.03,75.03,74.99,74.99,161700.0,55.5899,55.5899,55.5602,55.5602,161700.0
2014-05-05 15:50:00,74.99,74.99,74.9,74.99,318500.0,55.5602,55.5602,55.4936,55.5602,318500.0
2014-05-06 09:30:00,74.9,74.91,74.54,74.62,160100.0,55.4936,55.501,55.2268,55.2861,160100.0
2014-05-06 09:40:00,74.59,74.89,74.52,74.8,101900.0,55.2639,55.4861,55.212,55.4195,101900.0
2014-05-06 09:50:00,74.8,74.84,74.65,74.78,91600.0,55.4195,55.4491,55.3083,55.4047,91600.0
2014-05-06 10:00:00,74.78,74.85,74.66,74.81,160000.0,55.4047,55.4565,55.3157,55.4269,160000.0
2014-05-06 10:10:00,74.8,74.89,74.75,74.79,82800.0,55.4195,55.4861,55.3824,55.4121,82800.0
2014-05-06 10:20:00,74.78,74.92,74.78,74.92,82000.0,55.4047,55.5084,55.4047,55.5084,82000.0
2014-05-06 10:30:00,74.92,74.95,74.84,74.86,57900.0,55.5084,55.5306,55.4491,55.4639,57900.0
2014-05-06 10:40:00,74.85,74.96,74.85,74.96,50300.0,55.4565,55.538,55.4565,55.538,50300.0
2014-05-06 10:50:00,74.96,74.99,74.79,74.8,72000.0,55.538,55.5602,55.4121,55.4195,72000.0
2014-05-06 11:00:00,74.8,74.84,74.75,74.81,57900.0,55.4195,55.4491,55.3824,55.4269,57900.0
2014-05-06 11:10:00,74.82,74.9,74.77,74.89,74800.0,55.4343,55.4936,55.3972,55.4861,74800.0
2014-05-06 11:20:00,74.9,74.98,74.78,74.88,53500.0,55.4936,55.5528,55.4047,55.4787,53500.0
2014-05-06 11:30:00,74.87,74.95,74.87,74.94,71200.0,55.4713,55.5306,55.4713,55.5232,71200.0
2014-05-06 11:40:00,74.93,74.93,74.84,74.87,50000.0,55.5158,55.5158,55.4491,55.4713,50000.0
2014-05-06 11:50:00,74.87,74.93,74.82,74.93,27700.0,55.4713,55.5158,55.4343,55.5158,27700.0
2014-05-06 12:00:00,74.92,74.92,74.71,74.75,83500.0,55.5084,55.5084,55.3528,55.3824,83500.0
2014-05-06 12:10:00,74.76,74.86,74.74,74.75,140900.0,55.3898,55.4639,55.375,55.3824,140900.0
2014-05-06 12:20:00,74.75,74.87,74.72,74.85,41900.0,55.3824,55.4713,55.3602,55.4565,41900.0
2014-05-06 12:30:00,74.83,74.96,74.82,74.92,59300.0,55.4417,55.538,55.4343,55.5084,59300.0
2014-05-06 12:40:00,74.92,74.97,74.86,74.89,46200.0,55.5084,55.5454,55.4639,55.4861,46200.0
2014-05-06 12:50:00,74.88,74.98,74.88,74.93,26600.0,55.4787,55.5528,55.4787,55.5158,26600.0
2014-05-06 13:00:00,74.92,74.93,74.78,74.82,49200.0,55.5084,55.5158,55.4047,55.4343,49200.0
2014-05-06 13:10:00,74.82,74.83,74.71,74.74,54500.0,55.4343,55.4417,55.3528,55.375,54500.0
2014-05-06 13:20:00,74.75,74.76,74.63,74.66,62300.0,55.3824,55.3898,55.2935,55.3157,62300.0
2014-05-06 13:30:00,74.66,74.67,74.43,74.45,98600.0,55.3157,55.3232,55.1453,55.1602,98600.0
2014-05-06 13:40:00,74.45,74.52,74.42,74.5,142000.0,55.1602,55.212,55.1379,55.1972,142000.0
2014-05-06 13:50:00,74.52,74.71,74.52,74.62,73800.0,55.212,55.3528,55.212,55.2861,73800.0
2014-05-06 14:00:00,74.62,74.62,74.48,74.54,79500.0,55.2861,55.2861,55.1824,55.2268,79500.0
2014-05-06 14:10:00,74.53,74.55,74.49,74.51,64500.0,55.2194,55.2342,55.1898,55.2046,64500.0
2014-05-06 14:20:00,74.51,74.51,74.35,74.36,79700.0,55.2046,55.2046,55.0861,55.0935,79700.0
2014-05-06 14:30:00,74.35,74.5,74.31,74.48,69400.0,55.0861,55.1972,55.0564,55.1824,69400.0
2014-05-06 14:40:00,74.48,74.55,74.48,74.52,73900.0,55.1824,55.2342,55.1824,55.212,73900.0
2014-05-06 14:50:00,74.52,74.57,74.46,74.5,97700.0,55.212,55.2491,55.1676,55.1972,97700.0
2014-05-06 15:00:00,74.51,74.6,74.48,74.58,128600.0,55.2046,55.2713,55.1824,55.2565,128600.0
2014-05-06 15:10:00,74.58,74.68,74.56,74.66,100500.0,55.2565,55.3306,55.2417,55.3157,100500.0
2014-05-06 15:20:00,74.66,74.7,74.53,74.53,108300.0,55.3157,55.3454,55.2194,55.2194,108300.0
2014-05-06 15:30:00,74.53,74.65,74.53,74.65,87000.0,55.2194,55.3083,55.2194,55.3083,87000.0
2014-05-06 15:40:00,74.66,74.66,74.51,74.53,192200.0,55.3157,55.3157,55.2046,55.2194,192200.0
2014-05-06 15:50:00,74.52,74.52,74.38,74.44,394300.0,55.212,55.212,55.1083,55.1527,394300.0
2014-05-07 09:30:00,74.81,75.21,74.8,74.87,201900.0,55.4269,55.7232,55.4195,55.4713,201900.0
2014-05-07 09:40:00,74.86,74.95,74.72,74.75,165800.0,55.4639,55.5306,55.3602,55.3824,165800.0
2014-05-07 09:50:00,74.75,74.77,74.62,74.71,138200.0,55.3824,55.3972,55.2861,55.3528,138200.0
2014-05-07 10:00:00,74.71,74.87,74.46,74.47,158900.0,55.3528,55.4713,55.1676,55.175,158900.0
2014-05-07 10:10:00,74.48,74.54,74.38,74.52,100400.0,55.1824,55.2268,55.1083,55.212,100400.0
2014-05-07 10:20:00,74.51,74.7,74.46,74.69,80000.0,55.2046,55.3454,55.1676,55.338,80000.0
2014-05-07 10:30:00,74.7,74.93,74.65,74.85,100800.0,55.3454,55.5158,55.3083,55.4565,100800.0
2014-05-07 10:40:00,74.86,75.05,74.86,75.03,133700.0,55.4639,55.6047,55.4639,55.5899,133700.0
2014-05-07 10:50:00,75.04,75.09,74.86,74.88,131100.0,55.5973,55.6343,55.4639,55.4787,131100.0
2014-05-07 11:00:00,74.88,74.9,74.7,74.78,86500.0,55.4787,55.4936,55.3454,55.4047,86500.0
2014-05-07 11:10:00,74.8,74.94,74.75,74.85,75100.0,55.4195,55.5232,55.3824,55.4565,75100.0
2014-05-07 11:20:00,74.84,74.96,74.79,74.94,91100.0,55.4491,55.538,55.4121,55.5232,91100.0
2014-05-07 11:30:00,74.94,75.19,74.92,75.15,109500.0,55.5232,55.7084,55.5084,55.6788,109500.0
2014-05-07 11:40:00,75.17,75.4,75.16,75.34,121100.0,55.6936,55.864,55.6862,55.8196,121100.0
2014-05-07 11:50:00,75.34,75.53,75.34,75.45,125300.0,55.8196,55.9603,55.8196,55.9011,125300.0
2014-05-07 12:00:00,75.44,75.47,75.26,75.38,115300.0,55.8936,55.9159,55.7603,55.8492,115300.0
2014-05-07 12:10:00,75.38,75.55,75.38,75.55,66200.0,55.8492,55.9751,55.8492,55.9751,66200.0
2014-05-07 12:20:00,75.55,75.6,75.43,75.44,70400.0,55.9751,56.0122,55.8862,55.8936,70400.0
2014-05-07 12:30:00,75.45,75.54,75.42,75.52,54700.0,55.9011,55.9677,55.8788,55.9529,54700.0
2014-05-07 12:40:00,75.53,75.53,75.41,75.43,51600.0,55.9603,55.9603,55.8714,55.8862,51600.0
2014-05-07 12:50:00,75.44,75.47,75.35,75.39,61800.0,55.8936,55.9159,55.827,55.8566,61800.0
2014-05-07 13:00:00,75.39,75.45,75.32,75.34,69900.0,55.8566,55.9011,55.8047,55.8196,69900.0
2014-05-07 13:10:00,75.34,75.5,75.3,75.49,55200.0,55.8196,55.9381,55.7899,55.9307,55200.0
2014-05-07 13:20:00,75.5,75.5,75.38,75.39,54000.0,55.9381,55.9381,55.8492,55.8566,54000.0
2014-05-07 13:30:00,75.39,75.5,75.36,75.45,58200.0,55.8566,55.9381,55.8344,55.9011,58200.0
2014-05-07 13:40:00,75.44,75.44,75.3,75.31,69200.0,55.8936,55.8936,55.7899,55.7973,69200.0
2014-05-07 13:50:00,75.31,75.37,75.21,75.21,53600.0,55.7973,55.8418,55.7232,55.7232,53600.0
2014-05-07 14:00:00,75.22,75.36,75.18,75.34,74300.0,55.7306,55.8344,55.701,55.8196,74300.0
2014-05-07 14:10:00,75.35,75.42,75.28,75.38,59200.0,55.827,55.8788,55.7751,55.8492,59200.0
2014-05-07 14:20:00,75.38,75.52,75.36,75.51,138000.0,55.8492,55.9529,55.8344,55.9455,138000.0
2014-05-07 14:30:00,75.51,75.53,75.45,75.53,65800.0,55.9455,55.9603,55.9011,55.9603,65800.0
2014-05-07 14:40:00,75.53,75.54,75.5,75.51,88000.0,55.9603,55.9677,55.9381,55.9455,88000.0
2014-05-07 14:50:00,75.51,75.54,75.48,75.54,137300.0,55.9455,55.9677,55.9233,55.9677,137300.0
2014-05-07 15:00:00,75.53,75.54,75.48,75.53,130900.0,55.9603,55.9677,55.9233,55.9603,130900.0
2014-05-07 15:10:00,75.54,75.62,75.49,75.62,115900.0,55.9677,56.027,55.9307,56.027,115900.0
2014-05-07 15:20:00,75.62,75.72,75.54,75.71,189900.0,56.027,56.1011,55.9677,56.0937,189900.0
2014-05-07 15:30:00,75.72,75.89,75.71,75.89,298500.0,56.1011,56.2271,56.0937,56.2271,298500.0
2014-05-07 15:40:00,75.89,76.0,75.84,75.87,343300.0,56.2271,56.3086,56.19,56.2122,343300.0
2014-05-07 15:50:00,75.87,75.94,75.85,75.91,433800.0,56.2122,56.2641,56.1974,56.2419,433800.0
2014-05-08 09:30:00,75.73,76.0,75.69,75.75,284500.0,56.1085,56.3086,56.0789,56.1233,284500.0
2014-05-08 09:40:00,75.75,76.09,75.75,76.08,188400.0,56.1233,56.3752,56.1233,56.3678,188400.0
2014-05-08 09:50:00,76.07,76.19,75.86,75.86,185800.0,56.3604,56.4493,56.2048,56.2048,185800.0
2014-05-08 10:00:00,75.88,76.01,75.85,75.89,133700.0,56.2196,56.316,56.1974,56.2271,133700.0
2014-05-08 10:10:00,75.89,75.92,75.76,75.78,88100.0,56.2271,56.2493,56.1307,56.1456,88100.0
2014-05-08 10:20:00,75.79,75.81,75.7,75.78,121900.0,56.153,56.1678,56.0863,56.1456,121900.0
2014-05-08 10:30:00,75.78,75.84,75.78,75.84,83800.0,56.1456,56.19,56.1456,56.19,83800.0
2014-05-08 10:40:00,75.84,75.89,75.83,75.87,119100.0,56.19,56.2271,56.1826,56.2122,119100.0
2014-05-08 10:50:00,75.86,75.9,75.83,75.88,89500.0,56.2048,56.2345,56.1826,56.2196,89500.0
2014-05-08 11:00:00,75.89,75.9,75.81,75.89,94600.0,56.2271,56.2345,56.1678,56.2271,94600.0
2014-05-08 11:10:00,75.9,76.0,75.86,75.97,107800.0,56.2345,56.3086,56.2048,56.2863,107800.0
2014-05-08 11:20:00,75.96,76.09,75.96,76.06,111300.0,56.2789,56.3752,56.2789,56.353,111300.0
2014-05-08 11:30:00,76.07,76.23,76.03,76.15,142600.0,56.3604,56.479,56.3308,56.4197,142600.0
2014-05-08 11:40:00,76.15,76.2,76.12,76.18,91600.0,56.4197,56.4567,56.3975,56.4419,91600.0
2014-05-08 11:50:00,76.18,76.23,76.17,76.2,51000.0,56.4419,56.479,56.4345,56.4567,51000.0
2014-05-08 12:00:00,76.21,76.22,75.98,75.98,33600.0,56.4641,56.4715,56.2937,56.2937,33600.0
2014-05-08 12:10:00,75.99,76.08,75.96,76.06,111000.0,56.3011,56.3678,56.2789,56.353,111000.0
2014-05-08 12:20:00,76.06,76.1,76.01,76.09,45300.0,56.353,56.3826,56.316,56.3752,45300.0
2014-05-08 12:30:00,76.1,76.12,76.01,76.07,94600.0,56.3826,56.3975,56.316,56.3604,94600.0
2014-05-08 12:40:00,76.07,76.1,76.0,76.08,190200.0,56.3604,56.3826,56.3086,56.3678,190200.0
2014-05-08 12:50:00,76.08,76.11,76.02,76.03,132400.0,56.3678,56.3901,56.3234,56.3308,132400.0
2014-05-08 13:00:00,76.03,76.13,75.99,76.1,158700.0,56.3308,56.4049,56.3011,56.3826,158700.0
2014-05-08 13:10:00,76.09,76.1,75.98,75.98,68100.0,56.3752,56.3826,56.2937,56.2937,68100.0
2014-05-08 13:20:00,75.98,76.02,75.88,76.02,95200.0,56.2937,56.3234,56.2196,56.3234,95200.0
2014-05-08 13:30:00,76.02,76.02,75.92,75.97,45700.0,56.3234,56.3234,56.2493,56.2863,45700.0
2014-05-08 13:40:00,75.98,75.98,75.85,75.85,98900.0,56.2937,56.2937,56.1974,56.1974,98900.0
2014-05-08 13:50:00,75.84,75.9,75.8,75.89,76400.0,56.19,56.2345,56.1604,56.2271,76400.0
2014-05-08 14:00:00,75.9,75.91,75.71,75.75,106400.0,56.2345,56.2419,56.0937,56.1233,106400.0
2014-05-08 14:10:00,75.75,75.76,75.65,75.73,60100.0,56.1233,56.1307,56.0492,56.1085,60100.0
2014-05-08 14:20:00,75.75,75.83,75.71,75.83,93200.0,56.1233,56.1826,56.0937,56.1826,93200.0
2014-05-08 14:30:00,75.83,75.84,75.7,75.71,85300.0,56.1826,56.19,56.0863,56.0937,85300.0
2014-05-08 14:40:00,75.71,75.78,75.61,75.62,107100.0,56.0937,56.1456,56.0196,56.027,107100.0
2014-05-08 14:50:00,75.63,75.7,75.58,75.6,59600.0,56.0344,56.0863,55.9974,56.0122,59600.0
2014-05-08 15:00:00,75.6,75.6,75.39,75.4,137400.0,56.0122,56.0122,55.8566,55.864,137400.0
2014-05-08 15:10:00,75.41,75.63,75.37,75.62,125500.0,55.8714,56.0344,55.8418,56.027,125500.0
2014-05-08 15:20:00,75.62,75.75,75.61,75.71,187700.0,56.027,56.1233,56.0196,56.0937,187700.0
2014-05-08 15:30:00,75.71,75.73,75.62,75.64,261700.0,56.0937,56.1085,56.027,56.0418,261700.0
2014-05-08 15:40:00,75.64,75.7,75.59,75.69,249800.0,56.0418,56.0863,56.0048,56.0789,249800.0
2014-05-08 15:50:00,75.68,75.84,75.61,75.83,614000.0,56.0715,56.19,56.0196,56.1826,614000.0
2014-05-09 09:30:00,75.78,75.89,75.5,75.66,270200.0,56.1456,56.2271,55.9381,56.0566,270200.0
2014-05-09 09:40:00,75.65,75.66,75.47,75.57,95800.0,56.0492,56.0566,55.9159,55.99,95800.0
2014-05-09 09:50:00,75.57,75.67,75.49,75.52,88600.0,55.99,56.0641,55.9307,55.9529,88600.0
2014-05-09 10:00:00,75.5,75.59,75.41,75.45,88300.0,55.9381,56.0048,55.8714,55.9011,88300.0
2014-05-09 10:10:00,75.46,75.65,75.45,75.6,58100.0,55.9085,56.0492,55.9011,56.0122,58100.0
2014-05-09 10:20:00,75.59,75.75,75.59,75.6,62900.0,56.0048,56.1233,56.0048,56.0122,62900.0
2014-05-09 10:30:00,75.61,75.76,75.6,75.72,67900.0,56.0196,56.1307,56.0122,56.1011,67900.0
2014-05-09 10:40:00,75.73,75.79,75.68,75.79,71300.0,56.1085,56.153,56.0715,56.153,71300.0
2014-05-09 10:50:00,75.8,75.81,75.67,75.74,74900.0,56.1604,56.1678,56.0641,56.1159,74900.0
2014-05-09 11:00:00,75.74,75.78,75.66,75.68,55500.0,56.1159,56.1456,56.0566,56.0715,55500.0
2014-05-09 11:10:00,75.67,75.72,75.62,75.68,52400.0,56.0641,56.1011,56.027,56.0715,52400.0
2014-05-09 11:20:00,75.67,75.8,75.67,75.8,69100.0,56.0641,56.1604,56.0641,56.1604,69100.0
2014-05-09 11:30:00,75.8,75.82,75.72,75.79,72500.0,56.1604,56.1752,56.1011,56.153,72500.0
2014-05-09 11:40:00,75.8,75.82,75.73,75.81,30200.0,56.1604,56.1752,56.1085,56.1678,30200.0
2014-05-09 11:50:00,75.82,75.86,75.77,75.77,48600.0,56.1752,56.2048,56.1381,56.1381,48600.0
2014-05-09 12:00:00,75.78,75.88,75.78,75.85,55500.0,56.1456,56.2196,56.1456,56.1974,55500.0
2014-05-09 12:10:00,75.86,75.95,75.84,75.95,42000.0,56.2048,56.2715,56.19,56.2715,42000.0
2014-05-09 12:20:00,75.97,75.97,75.86,75.87,34800.0,56.2863,56.2863,56.2048,56.2122,34800.0
2014-05-09 12:30:00,75.87,76.07,75.87,76.05,92500.0,56.2122,56.3604,56.2122,56.3456,92500.0
2014-05-09 12:40:00,76.05,76.09,76.02,76.06,48800.0,56.3456,56.3752,56.3234,56.353,48800.0
2014-05-09 12:50:00,76.06,76.29,76.06,76.24,169500.0,56.353,56.5234,56.353,56.4864,169500.0
2014-05-09 13:00:00,76.25,76.26,76.2,76.23,52700.0,56.4938,56.5012,56.4567,56.479,52700.0
2014-05-09 13:10:00,76.22,76.27,76.18,76.26,72700.0,56.4715,56.5086,56.4419,56.5012,72700.0
2014-05-09 13:20:00,76.26,76.4,76.24,76.38,134200.0,56.5012,56.6049,56.4864,56.5901,134200.0
2014-05-09 13:30:00,76.39,76.44,76.24,76.3,78800.0,56.5975,56.6345,56.4864,56.5308,78800.0
2014-05-09 13:40:00,76.3,76.3,76.13,76.16,78900.0,56.5308,56.5308,56.4049,56.4271,78900.0
2014-05-09 13:50:00,76.16,76.19,76.14,76.14,62600.0,56.4271,56.4493,56.4123,56.4123,62600.0
2014-05-09 14:00:00,76.14,76.2,76.13,76.14,86500.0,56.4123,56.4567,56.4049,56.4123,86500.0
2014-05-09 14:10:00,76.15,76.18,76.03,76.05,99000.0,56.4197,56.4419,56.3308,56.3456,99000.0
2014-05-09 14:20:00,76.05,76.13,76.04,76.08,73900.0,56.3456,56.4049,56.3382,56.3678,73900.0
2014-05-09 14:30:00,76.07,76.18,76.07,76.18,43800.0,56.3604,56.4419,56.3604,56.4419,43800.0
2014-05-09 14:40:00,76.18,76.19,76.12,76.19,53600.0,56.4419,56.4493,56.3975,56.4493,53600.0
2014-05-09 14:50:00,76.19,76.37,76.16,76.34,155100.0,56.4493,56.5827,56.4271,56.5605,155100.0
2014-05-09 15:00:00,76.35,76.43,76.35,76.4,91200.0,56.5679,56.6271,56.5679,56.6049,91200.0
2014-05-09 15:10:00,76.39,76.41,76.28,76.31,103900.0,56.5975,56.6123,56.516,56.5382,103900.0
2014-05-09 15:20:00,76.31,76.35,76.26,76.31,101100.0,56.5382,56.5679,56.5012,56.5382,101100.0
2014-05-09 15:30:00,76.31,76.37,76.3,76.37,112300.0,56.5382,56.5827,56.5308,56.5827,112300.0
2014-05-09 15:40:00,76.37,76.39,76.26,76.28,201900.0,56.5827,56.5975,56.5012,56.516,201900.0
2014-05-09 15:50:00,76.27,76.32,76.23,76.29,304100.0,56.5086,56.5456,56.479,56.5234,304100.0
2014-05-12 09:30:00,76.5,76.84,76.42,76.79,193000.0,56.679,56.9309,56.6197,56.8939,193000.0
2014-05-12 09:40:00,76.78,77.03,76.76,76.91,223800.0,56.8865,57.0717,56.8716,56.9828,223800.0
2014-05-12 09:50:00,76.94,77.05,76.88,76.93,99300.0,57.005,57.0865,56.9605,56.9976,99300.0
2014-05-12 10:00:00,76.94,76.96,76.87,76.87,105800.0,57.005,57.0198,56.9531,56.9531,105800.0
2014-05-12 10:10:00,76.87,77.03,76.8,77.02,122700.0,56.9531,57.0717,56.9013,57.0643,122700.0
2014-05-12 10:20:00,77.03,77.03,76.94,76.94,74400.0,57.0717,57.0717,57.005,57.005,74400.0
2014-05-12 10:30:00,76.94,77.02,76.9,77.02,87600.0,57.005,57.0643,56.9754,57.0643,87600.0
2014-05-12 10:40:00,77.02,77.13,76.98,77.01,143500.0,57.0643,57.1458,57.0346,57.0569,143500.0
2014-05-12 10:50:00,77.01,77.04,76.97,77.01,118500.0,57.0569,57.0791,57.0272,57.0569,118500.0
2014-05-12 11:00:00,77.0,77.06,76.99,77.01,80800.0,57.0495,57.0939,57.042,57.0569,80800.0
2014-05-12 11:10:00,77.0,77.01,76.9,76.92,85200.0,57.0495,57.0569,56.9754,56.9902,85200.0
2014-05-12 11:20:00,76.92,76.92,76.82,76.85,89700.0,56.9902,56.9902,56.9161,56.9383,89700.0
2014-05-12 11:30:00,76.86,76.87,76.78,76.78,73300.0,56.9457,56.9531,56.8865,56.8865,73300.0
2014-05-12 11:40:00,76.79,76.82,76.7,76.7,115900.0,56.8939,56.9161,56.8272,56.8272,115900.0
2014-05-12 11:50:00,76.7,76.74,76.66,76.68,69100.0,56.8272,56.8568,56.7975,56.8124,69100.0
2014-05-12 12:00:00,76.68,76.83,76.68,76.83,79300.0,56.8124,56.9235,56.8124,56.9235,79300.0
2014-05-12 12:10:00,76.83,76.85,76.7,76.78,70000.0,56.9235,56.9383,56.8272,56.8865,70000.0
2014-05-12 12:20:00,76.79,76.86,76.73,76.82,63700.0,56.8939,56.9457,56.8494,56.9161,63700.0
2014-05-12 12:30:00,76.82,76.86,76.78,76.8,44400.0,56.9161,56.9457,56.8865,56.9013,44400.0
2014-05-12 12:40:00,76.8,76.83,76.75,76.83,34600.0,56.9013,56.9235,56.8642,56.9235,34600.0
2014-05-12 12:50:00,76.83,76.86,76.8,76.84,53700.0,56.9235,56.9457,56.9013,56.9309,53700.0
2014-05-12 13:00:00,76.85,76.91,76.84,76.9,47900.0,56.9383,56.9828,56.9309,56.9754,47900.0
2014-05-12 13:10:00,76.91,76.99,76.87,76.96,59000.0,56.9828,57.042,56.9531,57.0198,59000.0
2014-05-12 13:20:00,76.96,76.97,76.89,76.92,69800.0,57.0198,57.0272,56.968,56.9902,69800.0
2014-05-12 13:30:00,76.92,77.0,76.9,76.95,56200.0,56.9902,57.0495,56.9754,57.0124,56200.0
2014-05-12 13:40:00,76.96,76.97,76.89,76.94,54500.0,57.0198,57.0272,56.968,57.005,54500.0
2014-05-12 13:50:00,76.95,76.95,76.89,76.92,53800.0,57.0124,57.0124,56.968,56.9902,53800.0
2014-05-12 14:00:00,76.91,77.0,76.85,76.93,54000.0,56.9828,57.0495,56.9383,56.9976,54000.0
2014-05-12 14:10:00,76.94,76.95,76.87,76.91,65800.0,57.005,57.0124,56.9531,56.9828,65800.0
2014-05-12 14:20:00,76.91,76.97,76.86,76.88,63500.0,56.9828,57.0272,56.9457,56.9605,63500.0
2014-05-12 14:30:00,76.89,76.94,76.89,76.94,46700.0,56.968,57.005,56.968,57.005,46700.0
2014-05-12 14:40:00,76.95,76.98,76.93,76.94,70400.0,57.0124,57.0346,56.9976,57.005,70400.0
2014-05-12 14:50:00,76.94,76.98,76.92,76.97,79500.0,57.005,57.0346,56.9902,57.0272,79500.0
2014-05-12 15:00:00,76.98,77.0,76.91,76.91,67800.0,57.0346,57.0495,56.9828,56.9828,67800.0
2014-05-12 15:10:00,76.92,76.99,76.9,76.94,85300.0,56.9902,57.042,56.9754,57.005,85300.0
2014-05-12 15:20:00,76.95,76.95,76.9,76.9,77700.0,57.0124,57.0124,56.9754,56.9754,77700.0
2014-05-12 15:30:00,76.9,76.96,76.88,76.9,107100.0,56.9754,57.0198,56.9605,56.9754,107100.0
2014-05-12 15:40:00,76.91,76.91,76.83,76.85,191700.0,56.9828,56.9828,56.9235,56.9383,191700.0
2014-05-12 15:50:00,76.85,76.86,76.82,76.82,317100.0,56.9383,56.9457,56.9161,56.9161,317100.0
2014-05-13 09:30:00,76.8,77.0,76.62,76.82,146200.0,56.9013,57.0495,56.7679,56.9161,146200.0
2014-05-13 09:40:00,76.82,76.93,76.82,76.84,108600.0,56.9161,56.9976,56.9161,56.9309,108600.0
2014-05-13 09:50:00,76.85,76.87,76.69,76.79,71200.0,56.9383,56.9531,56.8198,56.8939,71200.0
2014-05-13 10:00:00,76.79,76.88,76.76,76.85,58900.0,56.8939,56.9605,56.8716,56.9383,58900.0
2014-05-13 10:10:00,76.85,76.87,76.76,76.76,43500.0,56.9383,56.9531,56.8716,56.8716,43500.0
2014-05-13 10:20:00,76.77,76.9,76.77,76.89,56000.0,56.879,56.9754,56.879,56.968,56000.0
2014-05-13 10:30:00,76.89,76.9,76.83,76.85,55300.0,56.968,56.9754,56.9235,56.9383,55300.0
2014-05-13 10:40:00,76.83,76.86,76.76,76.79,44300.0,56.9235,56.9457,56.8716,56.8939,44300.0
2014-05-13 10:50:00,76.79,76.85,76.75,76.76,30200.0,56.8939,56.9383,56.8642,56.8716,30200.0
2014-05-13 11:00:00,76.77,76.79,76.67,76.67,39100.0,56.879,56.8939,56.805,56.805,39100.0
2014-05-13 11:10:00,76.67,76.75,76.63,76.68,50100.0,56.805,56.8642,56.7753,56.8124,50100.0
2014-05-13 11:20:00,76.69,76.75,76.64,76.73,55900.0,56.8198,56.8642,56.7827,56.8494,55900.0
2014-05-13 11:30:00,76.73,76.78,76.65,76.65,95100.0,56.8494,56.8865,56.7901,56.7901,95100.0
2014-05-13 11:40:00,76.64,76.66,76.57,76.58,68600.0,56.7827,56.7975,56.7309,56.7383,68600.0
2014-05-13 11:50:00,76.58,76.7,76.58,76.65,37100.0,56.7383,56.8272,56.7383,56.7901,37100.0
2014-05-13 12:00:00,76.65,76.72,76.61,76.65,85500.0,56.7901,56.842,56.7605,56.7901,85500.0
2014-05-13 12:10:00,76.65,76.78,76.65,76.78,36000.0,56.7901,56.8865,56.7901,56.8865,36000.0
2014-05-13 12:20:00,76.78,76.79,76.65,76.66,39000.0,56.8865,56.8939,56.7901,56.7975,39000.0
2014-05-13 12:30:00,76.65,76.68,76.61,76.63,41900.0,56.7901,56.8124,56.7605,56.7753,41900.0
2014-05-13 12:40:00,76.62,76.73,76.62,76.7,23900.0,56.7679,56.8494,56.7679,56.8272,23900.0
2014-05-13 12:50:00,76.7,76.73,76.61,76.63,40800.0,56.8272,56.8494,56.7605,56.7753,40800.0
2014-05-13 13:00:00,76.64,76.64,76.57,76.64,52700.0,56.7827,56.7827,56.7309,56.7827,52700.0
2014-05-13 13:10:00,76.65,76.65,76.58,76.63,41000.0,56.7901,56.7901,56.7383,56.7753,41000.0
2014-05-13 13:20:00,76.63,76.63,76.53,76.53,55800.0,56.7753,56.7753,56.7012,56.7012,55800.0
2014-05-13 13:30:00,76.53,76.55,76.42,76.46,89500.0,56.7012,56.716,56.6197,56.6494,89500.0
2014-05-13 13:40:00,76.47,76.53,76.42,76.52,53600.0,56.6568,56.7012,56.6197,56.6938,53600.0
2014-05-13 13:50:00,76.53,76.55,76.5,76.52,33300.0,56.7012,56.716,56.679,56.6938,33300.0
2014-05-13 14:00:00,76.53,76.59,76.51,76.56,44400.0,56.7012,56.7457,56.6864,56.7235,44400.0
2014-05-13 14:10:00,76.56,76.57,76.51,76.55,40500.0,56.7235,56.7309,56.6864,56.716,40500.0
2014-05-13 14:20:00,76.55,76.58,76.52,76.54,54300.0,56.716,56.7383,56.6938,56.7086,54300.0
2014-05-13 14:30:00,76.53,76.6,76.47,76.48,48500.0,56.7012,56.7531,56.6568,56.6642,48500.0
2014-05-13 14:40:00,76.49,76.51,76.44,76.45,69800.0,56.6716,56.6864,56.6345,56.642,69800.0
2014-05-13 14:50:00,76.44,76.51,76.43,76.49,53200.0,56.6345,56.6864,56.6271,56.6716,53200.0
2014-05-13 15:00:00,76.5,76.57,76.5,76.53,70800.0,56.679,56.7309,56.679,56.7012,70800.0
2014-05-13 15:10:00,76.54,76.56,76.48,76.53,75600.0,56.7086,56.7235,56.6642,56.7012,75600.0
2014-05-13 15:20:00,76.54,76.57,76.51,76.57,61900.0,56.7086,56.7309,56.6864,56.7309,61900.0
2014-05-13 15:30:00,76.58,76.58,76.51,76.55,92200.0,56.7383,56.7383,56.6864,56.716,92200.0
2014-05-13 15:40:00,76.55,76.58,76.53,76.53,131700.0,56.716,56.7383,56.7012,56.7012,131700.0
2014-05-13 15:50:00,76.53,76.58,76.49,76.55,435000.0,56.7012,56.7383,56.6716,56.716,435000.0
2014-05-14 09:30:00,76.16,76.48,76.12,76.31,195000.0,56.4271,56.6642,56.3975,56.5382,195000.0
2014-05-14 09:40:00,76.3,76.38,76.15,76.16,60200.0,56.5308,56.5901,56.4197,56.4271,60200.0
2014-05-14 09:50:00,76.16,76.22,76.07,76.15,76500.0,56.4271,56.4715,56.3604,56.4197,76500.0
2014-05-14 10:00:00,76.15,76.34,76.15,76.27,74400.0,56.4197,56.5605,56.4197,56.5086,74400.0
2014-05-14 10:10:00,76.26,76.28,76.12,76.14,58600.0,56.5012,56.516,56.3975,56.4123,58600.0
2014-05-14 10:20:00,76.14,76.21,76.11,76.2,37400.0,56.4123,56.4641,56.3901,56.4567,37400.0
2014-05-14 10:30:00,76.2,76.3,76.18,76.23,43100.0,56.4567,56.5308,56.4419,56.479,43100.0
2014-05-14 10:40:00,76.24,76.38,76.24,76.35,37700.0,56.4864,56.5901,56.4864,56.5679,37700.0
2014-05-14 10:50:00,76.35,76.41,76.31,76.31,48300.0,56.5679,56.6123,56.5382,56.5382,48300.0
2014-05-14 11:00:00,76.32,76.34,76.21,76.22,48700.0,56.5456,56.5605,56.4641,56.4715,48700.0
2014-05-14 11:10:00,76.22,76.25,76.19,76.2,45900.0,56.4715,56.4938,56.4493,56.4567,45900.0
2014-05-14 11:20:00,76.21,76.21,76.12,76.13,101300.0,56.4641,56.4641,56.3975,56.4049,101300.0
2014-05-14 11:30:00,76.13,76.23,76.12,76.19,49500.0,56.4049,56.479,56.3975,56.4493,49500.0
2014-05-14 11:40:00,76.2,76.21,76.15,76.21,118400.0,56.4567,56.4641,56.4197,56.4641,118400.0
2014-05-14 11:50:00,76.21,76.25,76.13,76.14,61400.0,56.4641,56.4938,56.4049,56.4123,61400.0
2014-05-14 12:00:00,76.15,76.18,76.08,76.1,59100.0,56.4197,56.4419,56.3678,56.3826,59100.0
2014-05-14 12:10:00,76.1,76.11,76.02,76.04,58600.0,56.3826,56.3901,56.3234,56.3382,58600.0
2014-05-14 12:20:00,76.04,76.14,76.02,76.12,35200.0,56.3382,56.4123,56.3234,56.3975,35200.0
2014-05-14 12:30:00,76.11,76.15,76.01,76.15,52500.0,56.3901,56.4197,56.316,56.4197,52500.0
2014-05-14 12:40:00,76.15,76.2,76.13,76.15,24200.0,56.4197,56.4567,56.4049,56.4197,24200.0
2014-05-14 12:50:00,76.16,76.17,76.14,76.16,31900.0,56.4271,56.4345,56.4123,56.4271,31900.0
2014-05-14 13:00:00,76.17,76.21,76.12,76.12,27100.0,56.4345,56.4641,56.3975,56.3975,27100.0
2014-05-14 13:10:00,76.13,76.14,76.09,76.11,27900.0,56.4049,56.4123,56.3752,56.3901,27900.0
2014-05-14 13:20:00,76.11,76.17,76.11,76.15,36700.0,56.3901,56.4345,56.3901,56.4197,36700.0
2014-05-14 13:30:00,76.16,76.18,76.13,76.15,27800.0,56.4271,56.4419,56.4049,56.4197,27800.0
2014-05-14 13:40:00,76.15,76.19,76.14,76.15,31100.0,56.4197,56.4493,56.4123,56.4197,31100.0
2014-05-14 13:50:00,76.16,76.22,76.15,76.2,32100.0,56.4271,56.4715,56.4197,56.4567,32100.0
2014-05-14 14:00:00,76.2,76.24,76.17,76.17,42500.0,56.4567,56.4864,56.4345,56.4345,42500.0
2014-05-14 14:10:00,76.18,76.23,76.18,76.22,24200.0,56.4419,56.479,56.4419,56.4715,24200.0
2014-05-14 14:20:00,76.22,76.23,76.19,76.2,48100.0,56.4715,56.479,56.4493,56.4567,48100.0
2014-05-14 14:30:00,76.2,76.26,76.16,76.18,41400.0,56.4567,56.5012,56.4271,56.4419,41400.0
2014-05-14 14:40:00,76.19,76.19,76.05,76.06,45600.0,56.4493,56.4493,56.3456,56.353,45600.0
2014-05-14 14:50:00,76.05,76.1,76.02,76.08,45600.0,56.3456,56.3826,56.3234,56.3678,45600.0
2014-05-14 15:00:00,76.07,76.08,75.96,75.96,101600.0,56.3604,56.3678,56.2789,56.2789,101600.0
2014-05-14 15:10:00,75.97,76.07,75.97,76.03,60500.0,56.2863,56.3604,56.2863,56.3308,60500.0
2014-05-14 15:20:00,76.04,76.05,76.01,76.05,58600.0,56.3382,56.3456,56.316,56.3456,58600.0
2014-05-14 15:30:00,76.04,76.04,75.9,75.92,109400.0,56.3382,56.3382,56.2345,56.2493,109400.0
2014-05-14 15:40:00,75.93,76.0,75.91,75.93,117700.0,56.2567,56.3086,56.2419,56.2567,117700.0
2014-05-14 15:50:00,75.94,76.03,75.94,76.01,161200.0,56.2641,56.3308,56.2641,56.316,161200.0
2014-05-15 09:30:00,75.97,76.0,75.42,75.44,156200.0,56.2863,56.3086,55.8788,55.8936,156200.0
2014-05-15 09:40:00,75.43,75.57,75.27,75.49,106600.0,55.8862,55.99,55.7677,55.9307,106600.0
2014-05-15 09:50:00,75.5,75.58,75.35,75.53,82600.0,55.9381,55.9974,55.827,55.9603,82600.0
2014-05-15 10:00:00,75.52,75.53,75.26,75.3,86800.0,55.9529,55.9603,55.7603,55.7899,86800.0
2014-05-15 10:10:00,75.3,75.39,75.23,75.38,86900.0,55.7899,55.8566,55.7381,55.8492,86900.0
2014-05-15 10:20:00,75.38,75.39,75.16,75.23,215000.0,55.8492,55.8566,55.6862,55.7381,215000.0
2014-05-15 10:30:00,75.23,75.28,75.11,75.14,67200.0,55.7381,55.7751,55.6491,55.6714,67200.0
2014-05-15 10:40:00,75.14,75.39,75.13,75.27,73800.0,55.6714,55.8566,55.664,55.7677,73800.0
2014-05-15 10:50:00,75.26,75.37,75.18,75.24,65300.0,55.7603,55.8418,55.701,55.7455,65300.0
2014-05-15 11:00:00,75.25,75.25,74.92,74.95,168100.0,55.7529,55.7529,55.5084,55.5306,168100.0
2014-05-15 11:10:00,74.96,75.05,74.86,74.88,111800.0,55.538,55.6047,55.4639,55.4787,111800.0
2014-05-15 11:20:00,74.88,74.94,74.73,74.81,135600.0,55.4787,55.5232,55.3676,55.4269,135600.0
2014-05-15 11:30:00,74.81,75.16,74.8,75.15,104200.0,55.4269,55.6862,55.4195,55.6788,104200.0
2014-05-15 11:40:00,75.15,75.15,75.0,75.01,61300.0,55.6788,55.6788,55.5676,55.5751,61300.0
2014-05-15 11:50:00,75.01,75.04,74.93,74.97,71400.0,55.5751,55.5973,55.5158,55.5454,71400.0
2014-05-15 12:00:00,74.96,75.17,74.96,75.11,49800.0,55.538,55.6936,55.538,55.6491,49800.0
2014-05-15 12:10:00,75.12,75.15,75.09,75.13,39100.0,55.6566,55.6788,55.6343,55.664,39100.0
2014-05-15 12:20:00,75.14,75.16,75.09,75.13,39100.0,55.6714,55.6862,55.6343,55.664,39100.0
2014-05-15 12:30:00,75.13,75.18,75.12,75.15,37300.0,55.664,55.701,55.6566,55.6788,37300.0
2014-05-15 12:40:00,75.15,75.19,75.1,75.14,36600.0,55.6788,55.7084,55.6417,55.6714,36600.0
2014-05-15 12:50:00,75.14,75.27,75.14,75.23,32500.0,55.6714,55.7677,55.6714,55.7381,32500.0
2014-05-15 13:00:00,75.23,75.25,75.17,75.18,44400.0,55.7381,55.7529,55.6936,55.701,44400.0
2014-05-15 13:10:00,75.19,75.2,75.13,75.15,40700.0,55.7084,55.7158,55.664,55.6788,40700.0
2014-05-15 13:20:00,75.16,75.19,75.08,75.11,58500.0,55.6862,55.7084,55.6269,55.6491,58500.0
2014-05-15 13:30:00,75.11,75.15,75.08,75.09,36000.0,55.6491,55.6788,55.6269,55.6343,36000.0
2014-05-15 13:40:00,75.08,75.15,75.06,75.15,30500.0,55.6269,55.6788,55.6121,55.6788,30500.0
2014-05-15 13:50:00,75.15,75.28,75.15,75.26,40100.0,55.6788,55.7751,55.6788,55.7603,40100.0
2014-05-15 14:00:00,75.27,75.43,75.23,75.4,45000.0,55.7677,55.8862,55.7381,55.864,45000.0
2014-05-15 14:10:00,75.4,75.45,75.21,75.21,51700.0,55.864,55.9011,55.7232,55.7232,51700.0
2014-05-15 14:20:00,75.22,75.33,75.18,75.3,53500.0,55.7306,55.8121,55.701,55.7899,53500.0
2014-05-15 14:30:00,75.31,75.41,75.28,75.38,67800.0,55.7973,55.8714,55.7751,55.8492,67800.0
2014-05-15 14:40:00,75.38,75.41,75.31,75.41,51700.0,55.8492,55.8714,55.7973,55.8714,51700.0
2014-05-15 14:50:00,75.41,75.48,75.37,75.39,64000.0,55.8714,55.9233,55.8418,55.8566,64000.0
2014-05-15 15:00:00,75.4,75.45,75.37,75.45,54200.0,55.864,55.9011,55.8418,55.9011,54200.0
2014-05-15 15:10:00,75.44,75.52,75.41,75.45,68300.0,55.8936,55.9529,55.8714,55.9011,68300.0
2014-05-15 15:20:00,75.44,75.5,75.42,75.45,81900.0,55.8936,55.9381,55.8788,55.9011,81900.0
2014-05-15 15:30:00,75.46,75.63,75.44,75.59,138500.0,55.9085,56.0344,55.8936,56.0048,138500.0
2014-05-15 15:40:00,75.59,75.61,75.46,75.46,156900.0,56.0048,56.0196,55.9085,55.9085,156900.0
2014-05-15 15:50:00,75.46,75.57,75.45,75.57,275700.0,55.9085,55.99,55.9011,55.99,275700.0
2014-05-16 09:30:00,75.56,75.77,75.47,75.65,569100.0,55.9826,56.1381,55.9159,56.0492,569100.0
2014-05-16 09:40:00,75.65,75.66,75.47,75.65,108300.0,56.0492,56.0566,55.9159,56.0492,108300.0
2014-05-16 09:50:00,75.66,75.78,75.62,75.75,110000.0,56.0566,56.1456,56.027,56.1233,110000.0
2014-05-16 10:00:00,75.76,75.82,75.68,75.71,100400.0,56.1307,56.1752,56.0715,56.0937,100400.0
2014-05-16 10:10:00,75.71,76.04,75.71,75.93,199400.0,56.0937,56.3382,56.0937,56.2567,199400.0
2014-05-16 10:20:00,75.9,75.93,75.81,75.83,96900.0,56.2345,56.2567,56.1678,56.1826,96900.0
2014-05-16 10:30:00,75.83,75.86,75.75,75.79,60200.0,56.1826,56.2048,56.1233,56.153,60200.0
2014-05-16 10:40:00,75.81,75.85,75.77,75.84,55200.0,56.1678,56.1974,56.1381,56.19,55200.0
2014-05-16 10:50:00,75.84,76.03,75.84,75.96,86700.0,56.19,56.3308,56.19,56.2789,86700.0
2014-05-16 11:00:00,75.95,76.08,75.94,76.08,55200.0,56.2715,56.3678,56.2641,56.3678,55200.0
2014-05-16 11:10:00,76.08,76.19,76.08,76.15,75500.0,56.3678,56.4493,56.3678,56.4197,75500.0
2014-05-16 11:20:00,76.15,76.21,76.15,76.2,73300.0,56.4197,56.4641,56.4197,56.4567,73300.0
2014-05-16 11:30:00,76.2,76.32,76.2,76.26,90100.0,56.4567,56.5456,56.4567,56.5012,90100.0
2014-05-16 11:40:00,76.27,76.31,76.21,76.29,87800.0,56.5086,56.5382,56.4641,56.5234,87800.0
2014-05-16 11:50:00,76.3,76.42,76.28,76.41,106300.0,56.5308,56.6197,56.516,56.6123,106300.0
2014-05-16 12:00:00,76.4,76.47,76.33,76.43,329100.0,56.6049,56.6568,56.553,56.6271,329100.0
2014-05-16 12:10:00,76.43,76.47,76.39,76.39,91500.0,56.6271,56.6568,56.5975,56.5975,91500.0
2014-05-16 12:20:00,76.39,76.39,76.28,76.31,65200.0,56.5975,56.5975,56.516,56.5382,65200.0
2014-05-16 12:30:00,76.3,76.33,76.2,76.3,51900.0,56.5308,56.553,56.4567,56.5308,51900.0
2014-05-16 12:40:00,76.31,76.33,76.23,76.28,68000.0,56.5382,56.553,56.479,56.516,68000.0
2014-05-16 12:50:00,76.28,76.33,76.26,76.32,57700.0,56.516,56.553,56.5012,56.5456,57700.0
2014-05-16 13:00:00,76.32,76.32,76.24,76.29,85000.0,56.5456,56.5456,56.4864,56.5234,85000.0
2014-05-16 13:10:00,76.29,76.35,76.27,76.34,53300.0,56.5234,56.5679,56.5086,56.5605,53300.0
2014-05-16 13:20:00,76.34,76.35,76.32,76.33,48200.0,56.5605,56.5679,56.5456,56.553,48200.0
2014-05-16 13:30:00,76.33,76.38,76.31,76.36,55100.0,56.553,56.5901,56.5382,56.5753,55100.0
2014-05-16 13:40:00,76.37,76.4,76.35,76.38,94400.0,56.5827,56.6049,56.5679,56.5901,94400.0
2014-05-16 13:50:00,76.39,76.44,76.35,76.36,94600.0,56.5975,56.6345,56.5679,56.5753,94600.0
2014-05-16 14:00:00,76.37,76.43,76.3,76.37,124600.0,56.5827,56.6271,56.5308,56.5827,124600.0
2014-05-16 14:10:00,76.37,76.4,76.33,76.33,57300.0,56.5827,56.6049,56.553,56.553,57300.0
2014-05-16 14:20:00,76.33,76.41,76.3,76.4,64600.0,56.553,56.6123,56.5308,56.6049,64600.0
2014-05-16 14:30:00,76.4,76.41,76.31,76.34,171300.0,56.6049,56.6123,56.5382,56.5605,171300.0
2014-05-16 14:40:00,76.33,76.42,76.31,76.39,70900.0,56.553,56.6197,56.5382,56.5975,70900.0
2014-05-16 14:50:00,76.39,76.54,76.38,76.53,100600.0,56.5975,56.7086,56.5901,56.7012,100600.0
2014-05-16 15:00:00,76.54,76.56,76.48,76.56,83800.0,56.7086,56.7235,56.6642,56.7235,83800.0
2014-05-16 15:10:00,76.56,76.67,76.56,76.67,176600.0,56.7235,56.805,56.7235,56.805,176600.0
2014-05-16 15:20:00,76.68,76.68,76.55,76.57,108900.0,56.8124,56.8124,56.716,56.7309,108900.0
2014-05-16 15:30:00,76.57,76.64,76.56,76.58,137100.0,56.7309,56.7827,56.7235,56.7383,137100.0
2014-05-16 15:40:00,76.58,76.6,76.52,76.53,213500.0,56.7383,56.7531,56.6938,56.7012,213500.0
2014-05-16 15:50:00,76.53,76.6,76.48,76.57,261200.0,56.7012,56.7531,56.6642,56.7309,261200.0
2014-05-19 09:30:00,76.27,76.63,76.16,76.54,144300.0,56.5086,56.7753,56.4271,56.7086,144300.0
2014-05-19 09:40:00,76.57,76.69,76.51,76.58,60700.0,56.7309,56.8198,56.6864,56.7383,60700.0
2014-05-19 09:50:00,76.59,76.62,76.45,76.58,62500.0,56.7457,56.7679,56.642,56.7383,62500.0
2014-05-19 10:00:00,76.58,76.66,76.51,76.59,71900.0,56.7383,56.7975,56.6864,56.7457,71900.0
2014-05-19 10:10:00,76.6,76.61,76.45,76.56,86300.0,56.7531,56.7605,56.642,56.7235,86300.0
2014-05-19 10:20:00,76.56,76.59,76.44,76.49,69100.0,56.7235,56.7457,56.6345,56.6716,69100.0
2014-05-19 10:30:00,76.48,76.51,76.42,76.45,51400.0,56.6642,56.6864,56.6197,56.642,51400.0
2014-05-19 10:40:00,76.46,76.46,76.39,76.41,66700.0,56.6494,56.6494,56.5975,56.6123,66700.0
2014-05-19 10:50:00,76.41,76.46,76.4,76.43,53500.0,56.6123,56.6494,56.6049,56.6271,53500.0
2014-05-19 11:00:00,76.43,76.54,76.42,76.51,51800.0,56.6271,56.7086,56.6197,56.6864,51800.0
2014-05-19 11:10:00,76.52,76.56,76.42,76.44,96800.0,56.6938,56.7235,56.6197,56.6345,96800.0
2014-05-19 11:20:00,76.44,76.44,76.25,76.28,154700.0,56.6345,56.6345,56.4938,56.516,154700.0
2014-05-19 11:30:00,76.28,76.28,76.13,76.18,283600.0,56.516,56.516,56.4049,56.4419,283600.0
2014-05-19 11:40:00,76.18,76.19,76.1,76.14,88900.0,56.4419,56.4493,56.3826,56.4123,88900.0
2014-05-19 11:50:00,76.15,76.28,76.04,76.23,152200.0,56.4197,56.516,56.3382,56.479,152200.0
2014-05-19 12:00:00,76.2,76.46,76.11,76.46,129900.0,56.4567,56.6494,56.3901,56.6494,129900.0
2014-05-19 12:10:00,76.46,76.48,76.32,76.35,73100.0,56.6494,56.6642,56.5456,56.5679,73100.0
2014-05-19 12:20:00,76.35,76.36,76.31,76.34,103100.0,56.5679,56.5753,56.5382,56.5605,103100.0
2014-05-19 12:30:00,76.34,76.35,76.18,76.21,189400.0,56.5605,56.5679,56.4419,56.4641,189400.0
2014-05-19 12:40:00,76.2,76.23,76.16,76.19,28200.0,56.4567,56.479,56.4271,56.4493,28200.0
2014-05-19 12:50:00,76.19,76.23,76.14,76.2,49500.0,56.4493,56.479,56.4123,56.4567,49500.0
2014-05-19 13:00:00,76.21,76.27,76.2,76.25,23500.0,56.4641,56.5086,56.4567,56.4938,23500.0
2014-05-19 13:10:00,76.25,76.3,76.23,76.26,73900.0,56.4938,56.5308,56.479,56.5012,73900.0
2014-05-19 13:20:00,76.26,76.27,76.21,76.26,105100.0,56.5012,56.5086,56.4641,56.5012,105100.0
2014-05-19 13:30:00,76.26,76.29,76.23,76.26,41100.0,56.5012,56.5234,56.479,56.5012,41100.0
2014-05-19 13:40:00,76.26,76.28,76.23,76.25,72500.0,56.5012,56.516,56.479,56.4938,72500.0
2014-05-19 13:50:00,76.25,76.31,76.23,76.26,43600.0,56.4938,56.5382,56.479,56.5012,43600.0
2014-05-19 14:00:00,76.26,76.31,76.23,76.26,87700.0,56.5012,56.5382,56.479,56.5012,87700.0
2014-05-19 14:10:00,76.26,76.3,76.23,76.3,132100.0,56.5012,56.5308,56.479,56.5308,132100.0
2014-05-19 14:20:00,76.3,76.39,76.29,76.31,76000.0,56.5308,56.5975,56.5234,56.5382,76000.0
2014-05-19 14:30:00,76.32,76.32,76.27,76.28,44000.0,56.5456,56.5456,56.5086,56.516,44000.0
2014-05-19 14:40:00,76.29,76.31,76.26,76.3,51800.0,56.5234,56.5382,56.5012,56.5308,51800.0
2014-05-19 14:50:00,76.31,76.32,76.23,76.26,56800.0,56.5382,56.5456,56.479,56.5012,56800.0
2014-05-19 15:00:00,76.26,76.31,76.25,76.28,40900.0,56.5012,56.5382,56.4938,56.516,40900.0
2014-05-19 15:10:00,76.27,76.31,76.21,76.22,67000.0,56.5086,56.5382,56.4641,56.4715,67000.0
2014-05-19 15:20:00,76.22,76.33,76.21,76.3,63500.0,56.4715,56.553,56.4641,56.5308,63500.0
2014-05-19 15:30:00,76.3,76.32,76.26,76.27,79900.0,56.5308,56.5456,56.5012,56.5086,79900.0
2014-05-19 15:40:00,76.26,76.32,76.25,76.28,127100.0,56.5012,56.5456,56.4938,56.516,127100.0
2014-05-19 15:50:00,76.28,76.31,76.22,76.26,251400.0,56.516,56.5382,56.4715,56.5012,251400.0
2014-05-20 09:30:00,76.27,76.49,76.22,76.37,147700.0,56.5086,56.6716,56.4715,56.5827,147700.0
2014-05-20 09:40:00,76.4,76.44,76.35,76.39,64600.0,56.6049,56.6345,56.5679,56.5975,64600.0
2014-05-20 09:50:00,76.38,76.39,76.17,76.23,68600.0,56.5901,56.5975,56.4345,56.479,68600.0
2014-05-20 10:00:00,76.24,76.3,76.18,76.29,89400.0,56.4864,56.5308,56.4419,56.5234,89400.0
2014-05-20 10:10:00,76.3,76.34,76.28,76.33,87400.0,56.5308,56.5605,56.516,56.553,87400.0
2014-05-20 10:20:00,76.32,76.36,76.23,76.27,71600.0,56.5456,56.5753,56.479,56.5086,71600.0
2014-05-20 10:30:00,76.27,76.38,76.26,76.32,40100.0,56.5086,56.5901,56.5012,56.5456,40100.0
2014-05-20 10:40:00,76.32,76.41,76.3,76.4,48000.0,56.5456,56.6123,56.5308,56.6049,48000.0
2014-05-20 10:50:00,76.4,76.5,76.34,76.49,59200.0,56.6049,56.679,56.5605,56.6716,59200.0
2014-05-20 11:00:00,76.5,76.53,76.42,76.47,41500.0,56.679,56.7012,56.6197,56.6568,41500.0
2014-05-20 11:10:00,76.46,76.48,76.38,76.4,37900.0,56.6494,56.6642,56.5901,56.6049,37900.0
2014-05-20 11:20:00,76.41,76.41,76.33,76.34,32300.0,56.6123,56.6123,56.553,56.5605,32300.0
2014-05-20 11:30:00,76.33,76.39,76.33,76.36,41100.0,56.553,56.5975,56.553,56.5753,41100.0
2014-05-20 11:40:00,76.36,76.5,76.34,76.49,120300.0,56.5753,56.679,56.5605,56.6716,120300.0
2014-05-20 11:50:00,76.5,76.5,76.4,76.41,58800.0,56.679,56.679,56.6049,56.6123,58800.0
2014-05-20 12:00:00,76.41,76.42,76.22,76.25,70800.0,56.6123,56.6197,56.4715,56.4938,70800.0
2014-05-20 12:10:00,76.25,76.28,76.16,76.2,58500.0,56.4938,56.516,56.4271,56.4567,58500.0
2014-05-20 12:20:00,76.2,76.26,76.17,76.23,50100.0,56.4567,56.5012,56.4345,56.479,50100.0
2014-05-20 12:30:00,76.23,76.25,76.17,76.18,34100.0,56.479,56.4938,56.4345,56.4419,34100.0
2014-05-20 12:40:00,76.17,76.22,76.14,76.21,43300.0,56.4345,56.4715,56.4123,56.4641,43300.0
2014-05-20 12:50:00,76.21,76.26,76.16,76.16,25100.0,56.4641,56.5012,56.4271,56.4271,25100.0
2014-05-20 13:00:00,76.17,76.18,76.11,76.13,40300.0,56.4345,56.4419,56.3901,56.4049,40300.0
2014-05-20 13:10:00,76.13,76.16,76.11,76.14,44300.0,56.4049,56.4271,56.3901,56.4123,44300.0
2014-05-20 13:20:00,76.13,76.15,76.09,76.1,26800.0,56.4049,56.4197,56.3752,56.3826,26800.0
2014-05-20 13:30:00,76.11,76.12,76.06,76.06,38600.0,56.3901,56.3975,56.353,56.353,38600.0
2014-05-20 13:40:00,76.05,76.05,75.84,75.85,84500.0,56.3456,56.3456,56.19,56.1974,84500.0
2014-05-20 13:50:00,75.84,75.91,75.81,75.82,45500.0,56.19,56.2419,56.1678,56.1752,45500.0
2014-05-20 14:00:00,75.84,75.97,75.84,75.92,38100.0,56.19,56.2863,56.19,56.2493,38100.0
2014-05-20 14:10:00,75.92,75.93,75.82,75.93,42700.0,56.2493,56.2567,56.1752,56.2567,42700.0
2014-05-20 14:20:00,75.92,75.95,75.9,75.93,32000.0,56.2493,56.2715,56.2345,56.2567,32000.0
2014-05-20 14:30:00,75.93,75.95,75.85,75.85,36300.0,56.2567,56.2715,56.1974,56.1974,36300.0
2014-05-20 14:40:00,75.85,75.96,75.84,75.91,45500.0,56.1974,56.2789,56.19,56.2419,45500.0
2014-05-20 14:50:00,75.92,75.95,75.88,75.93,49000.0,56.2493,56.2715,56.2196,56.2567,49000.0
2014-05-20 15:00:00,75.95,76.05,75.92,76.03,59000.0,56.2715,56.3456,56.2493,56.3308,59000.0
2014-05-20 15:10:00,76.03,76.05,75.97,76.05,57800.0,56.3308,56.3456,56.2863,56.3456,57800.0
2014-05-20 15:20:00,76.03,76.05,75.96,76.03,75900.0,56.3308,56.3456,56.2789,56.3308,75900.0
2014-05-20 15:30:00,76.03,76.12,75.96,76.1,104700.0,56.3308,56.3975,56.2789,56.3826,104700.0
2014-05-20 15:40:00,76.1,76.13,75.98,75.99,125700.0,56.3826,56.4049,56.2937,56.3011,125700.0
2014-05-20 15:50:00,76.0,76.04,75.92,75.93,171500.0,56.3086,56.3382,56.2493,56.2567,171500.0
2014-05-21 09:30:00,76.31,76.52,76.13,76.43,136500.0,56.5382,56.6938,56.4049,56.6271,136500.0
2014-05-21 09:40:00,76.44,76.44,76.24,76.33,109700.0,56.6345,56.6345,56.4864,56.553,109700.0
2014-05-21 09:50:00,76.34,76.42,76.31,76.36,81200.0,56.5605,56.6197,56.5382,56.5753,81200.0
2014-05-21 10:00:00,76.36,76.4,76.27,76.27,59200.0,56.5753,56.6049,56.5086,56.5086,59200.0
2014-05-21 10:10:00,76.27,76.29,76.22,76.27,50500.0,56.5086,56.5234,56.4715,56.5086,50500.0
2014-05-21 10:20:00,76.27,76.29,76.19,76.19,60100.0,56.5086,56.5234,56.4493,56.4493,60100.0
2014-05-21 10:30:00,76.19,76.25,76.13,76.13,55700.0,56.4493,56.4938,56.4049,56.4049,55700.0
2014-05-21 10:40:00,76.14,76.25,76.13,76.24,75000.0,56.4123,56.4938,56.4049,56.4864,75000.0
2014-05-21 10:50:00,76.24,76.33,76.22,76.23,84300.0,56.4864,56.553,56.4715,56.479,84300.0
2014-05-21 11:00:00,76.23,76.28,76.2,76.26,76200.0,56.479,56.516,56.4567,56.5012,76200.0
2014-05-21 11:10:00,76.26,76.35,76.24,76.26,46100.0,56.5012,56.5679,56.4864,56.5012,46100.0
2014-05-21 11:20:00,76.25,76.3,76.23,76.24,64300.0,56.4938,56.5308,56.479,56.4864,64300.0
2014-05-21 11:30:00,76.24,76.28,76.19,76.2,79200.0,56.4864,56.516,56.4493,56.4567,79200.0
2014-05-21 11:40:00,76.2,76.2,76.1,76.15,117200.0,56.4567,56.4567,56.3826,56.4197,117200.0
2014-05-21 11:50:00,76.15,76.26,76.14,76.26,68000.0,56.4197,56.5012,56.4123,56.5012,68000.0
2014-05-21 12:00:00,76.26,76.34,76.25,76.28,60200.0,56.5012,56.5605,56.4938,56.516,60200.0
2014-05-21 12:10:00,76.29,76.38,76.28,76.37,39200.0,56.5234,56.5901,56.516,56.5827,39200.0
2014-05-21 12:20:00,76.37,76.44,76.33,76.43,39900.0,56.5827,56.6345,56.553,56.6271,39900.0
2014-05-21 12:30:00,76.43,76.45,76.37,76.39,32300.0,56.6271,56.642,56.5827,56.5975,32300.0
2014-05-21 12:40:00,76.39,76.45,76.37,76.39,33800.0,56.5975,56.642,56.5827,56.5975,33800.0
2014-05-21 12:50:00,76.38,76.44,76.35,76.41,33500.0,56.5901,56.6345,56.5679,56.6123,33500.0
2014-05-21 13:00:00,76.41,76.45,76.4,76.44,31200.0,56.6123,56.642,56.6049,56.6345,31200.0
2014-05-21 13:10:00,76.45,76.53,76.43,76.48,40100.0,56.642,56.7012,56.6271,56.6642,40100.0
2014-05-21 13:20:00,76.49,76.5,76.44,76.47,22800.0,56.6716,56.679,56.6345,56.6568,22800.0
2014-05-21 13:30:00,76.47,76.48,76.42,76.44,24500.0,56.6568,56.6642,56.6197,56.6345,24500.0
2014-05-21 13:40:00,76.43,76.44,76.33,76.34,48900.0,56.6271,56.6345,56.553,56.5605,48900.0
2014-05-21 13:50:00,76.33,76.41,76.33,76.41,38200.0,56.553,56.6123,56.553,56.6123,38200.0
2014-05-21 14:00:00,76.41,76.49,76.37,76.42,111400.0,56.6123,56.6716,56.5827,56.6197,111400.0
2014-05-21 14:10:00,76.42,76.51,76.34,76.5,106500.0,56.6197,56.6864,56.5605,56.679,106500.0
2014-05-21 14:20:00,76.5,76.67,76.46,76.63,117400.0,56.679,56.805,56.6494,56.7753,117400.0
2014-05-21 14:30:00,76.63,76.67,76.6,76.64,70700.0,56.7753,56.805,56.7531,56.7827,70700.0
2014-05-21 14:40:00,76.64,76.74,76.64,76.72,65400.0,56.7827,56.8568,56.7827,56.842,65400.0
2014-05-21 14:50:00,76.72,76.72,76.64,76.7,60600.0,56.842,56.842,56.7827,56.8272,60600.0
2014-05-21 15:00:00,76.71,76.71,76.67,76.7,64000.0,56.8346,56.8346,56.805,56.8272,64000.0
2014-05-21 15:10:00,76.7,76.8,76.67,76.79,87800.0,56.8272,56.9013,56.805,56.8939,87800.0
2014-05-21 15:20:00,76.8,76.8,76.73,76.76,75800.0,56.9013,56.9013,56.8494,56.8716,75800.0
2014-05-21 15:30:00,76.76,76.78,76.7,76.7,80700.0,56.8716,56.8865,56.8272,56.8272,80700.0
2014-05-21 15:40:00,76.7,76.73,76.64,76.66,130300.0,56.8272,56.8494,56.7827,56.7975,130300.0
2014-05-21 15:50:00,76.66,76.7,76.64,76.69,172500.0,56.7975,56.8272,56.7827,56.8198,172500.0
2014-05-22 09:30:00,76.64,76.97,76.53,76.95,174000.0,56.7827,57.0272,56.7012,57.0124,174000.0
2014-05-22 09:40:00,76.94,77.09,76.9,77.06,99300.0,57.005,57.1161,56.9754,57.0939,99300.0
2014-05-22 09:50:00,77.06,77.15,77.04,77.08,120200.0,57.0939,57.1606,57.0791,57.1087,120200.0
2014-05-22 10:00:00,77.08,77.12,76.8,76.83,104100.0,57.1087,57.1384,56.9013,56.9235,104100.0
2014-05-22 10:10:00,76.84,76.89,76.81,76.82,70400.0,56.9309,56.968,56.9087,56.9161,70400.0
2014-05-22 10:20:00,76.81,76.86,76.71,76.75,43900.0,56.9087,56.9457,56.8346,56.8642,43900.0
2014-05-22 10:30:00,76.75,76.9,76.74,76.9,43400.0,56.8642,56.9754,56.8568,56.9754,43400.0
2014-05-22 10:40:00,76.91,77.15,76.9,77.14,112000.0,56.9828,57.1606,56.9754,57.1532,112000.0
2014-05-22 10:50:00,77.14,77.15,77.01,77.03,74300.0,57.1532,57.1606,57.0569,57.0717,74300.0
2014-05-22 11:00:00,77.03,77.16,77.03,77.13,101900.0,57.0717,57.168,57.0717,57.1458,101900.0
2014-05-22 11:10:00,77.13,77.21,77.12,77.18,62300.0,57.1458,57.205,57.1384,57.1828,62300.0
2014-05-22 11:20:00,77.17,77.3,77.17,77.29,63700.0,57.1754,57.2717,57.1754,57.2643,63700.0
2014-05-22 11:30:00,77.29,77.37,77.21,77.22,103500.0,57.2643,57.3236,57.205,57.2125,103500.0
2014-05-22 11:40:00,77.23,77.33,77.22,77.33,52600.0,57.2199,57.294,57.2125,57.294,52600.0
2014-05-22 11:50:00,77.32,77.34,77.3,77.3,42500.0,57.2865,57.3014,57.2717,57.2717,42500.0
2014-05-22 12:00:00,77.29,77.31,77.25,77.26,53300.0,57.2643,57.2791,57.2347,57.2421,53300.0
2014-05-22 12:10:00,77.26,77.26,77.09,77.19,53000.0,57.2421,57.2421,57.1161,57.1902,53000.0
2014-05-22 12:20:00,77.19,77.24,77.16,77.24,27700.0,57.1902,57.2273,57.168,57.2273,27700.0
2014-05-22 12:30:00,77.24,77.25,77.2,77.22,23400.0,57.2273,57.2347,57.1976,57.2125,23400.0
2014-05-22 12:40:00,77.23,77.26,77.19,77.23,29000.0,57.2199,57.2421,57.1902,57.2199,29000.0
2014-05-22 12:50:00,77.23,77.24,77.12,77.12,30100.0,57.2199,57.2273,57.1384,57.1384,30100.0
2014-05-22 13:00:00,77.12,77.15,77.12,77.14,39700.0,57.1384,57.1606,57.1384,57.1532,39700.0
2014-05-22 13:10:00,77.14,77.16,77.12,77.15,36200.0,57.1532,57.168,57.1384,57.1606,36200.0
2014-05-22 13:20:00,77.15,77.18,77.14,77.18,25300.0,57.1606,57.1828,57.1532,57.1828,25300.0
2014-05-22 13:30:00,77.17,77.22,77.16,77.22,24100.0,57.1754,57.2125,57.168,57.2125,24100.0
2014-05-22 13:40:00,77.22,77.24,77.19,77.23,42700.0,57.2125,57.2273,57.1902,57.2199,42700.0
2014-05-22 13:50:00,77.23,77.26,77.17,77.2,138400.0,57.2199,57.2421,57.1754,57.1976,138400.0
2014-05-22 14:00:00,77.2,77.3,77.19,77.29,40300.0,57.1976,57.2717,57.1902,57.2643,40300.0
2014-05-22 14:10:00,77.28,77.34,77.28,77.32,38200.0,57.2569,57.3014,57.2569,57.2865,38200.0
2014-05-22 14:20:00,77.32,77.33,77.27,77.3,43400.0,57.2865,57.294,57.2495,57.2717,43400.0
2014-05-22 14:30:00,77.3,77.35,77.29,77.3,43400.0,57.2717,57.3088,57.2643,57.2717,43400.0
2014-05-22 14:40:00,77.3,77.34,77.3,77.31,54100.0,57.2717,57.3014,57.2717,57.2791,54100.0
2014-05-22 14:50:00,77.31,77.32,77.27,77.31,60200.0,57.2791,57.2865,57.2495,57.2791,60200.0
2014-05-22 15:00:00,77.31,77.31,77.19,77.26,66100.0,57.2791,57.2791,57.1902,57.2421,66100.0
2014-05-22 15:10:00,77.26,77.29,77.22,77.29,67500.0,57.2421,57.2643,57.2125,57.2643,67500.0
2014-05-22 15:20:00,77.29,77.31,77.25,77.27,81400.0,57.2643,57.2791,57.2347,57.2495,81400.0
2014-05-22 15:30:00,77.27,77.3,77.22,77.25,71000.0,57.2495,57.2717,57.2125,57.2347,71000.0
2014-05-22 15:40:00,77.25,77.26,77.16,77.18,131900.0,57.2347,57.2421,57.168,57.1828,131900.0
2014-05-22 15:50:00,77.18,77.25,77.15,77.21,225100.0,57.1828,57.2347,57.1606,57.205,225100.0
2014-05-23 09:30:00,77.33,77.41,77.04,77.06,107300.0,57.294,57.3532,57.0791,57.0939,107300.0
2014-05-23 09:40:00,77.08,77.25,77.08,77.19,68800.0,57.1087,57.2347,57.1087,57.1902,68800.0
2014-05-23 09:50:00,77.18,77.21,77.07,77.17,81400.0,57.1828,57.205,57.1013,57.1754,81400.0
2014-05-23 10:00:00,77.17,77.27,77.17,77.2,55400.0,57.1754,57.2495,57.1754,57.1976,55400.0
2014-05-23 10:10:00,77.21,77.23,77.15,77.19,47800.0,57.205,57.2199,57.1606,57.1902,47800.0
2014-05-23 10:20:00,77.18,77.32,77.18,77.31,54500.0,57.1828,57.2865,57.1828,57.2791,54500.0
2014-05-23 10:30:00,77.31,77.34,77.21,77.25,45900.0,57.2791,57.3014,57.205,57.2347,45900.0
2014-05-23 10:40:00,77.25,77.27,77.19,77.22,87900.0,57.2347,57.2495,57.1902,57.2125,87900.0
2014-05-23 10:50:00,77.22,77.29,77.18,77.27,54700.0,57.2125,57.2643,57.1828,57.2495,54700.0
2014-05-23 11:00:00,77.27,77.29,77.23,77.26,54300.0,57.2495,57.2643,57.2199,57.2421,54300.0
2014-05-23 11:10:00,77.27,77.29,77.22,77.23,39400.0,57.2495,57.2643,57.2125,57.2199,39400.0
2014-05-23 11:20:00,77.23,77.24,77.19,77.23,57800.0,57.2199,57.2273,57.1902,57.2199,57800.0
2014-05-23 11:30:00,77.23,77.25,77.18,77.25,27700.0,57.2199,57.2347,57.1828,57.2347,27700.0
2014-05-23 11:40:00,77.26,77.26,77.17,77.22,27900.0,57.2421,57.2421,57.1754,57.2125,27900.0
2014-05-23 11:50:00,77.22,77.24,77.2,77.2,54700.0,57.2125,57.2273,57.1976,57.1976,54700.0
2014-05-23 12:00:00,77.21,77.22,77.17,77.19,32300.0,57.205,57.2125,57.1754,57.1902,32300.0
2014-05-23 12:10:00,77.19,77.19,77.16,77.18,39800.0,57.1902,57.1902,57.168,57.1828,39800.0
2014-05-23 12:20:00,77.19,77.2,77.12,77.14,33600.0,57.1902,57.1976,57.1384,57.1532,33600.0
2014-05-23 12:30:00,77.14,77.21,77.14,77.16,66100.0,57.1532,57.205,57.1532,57.168,66100.0
2014-05-23 12:40:00,77.16,77.26,77.16,77.24,91400.0,57.168,57.2421,57.168,57.2273,91400.0
2014-05-23 12:50:00,77.25,77.26,77.19,77.21,31200.0,57.2347,57.2421,57.1902,57.205,31200.0
2014-05-23 13:00:00,77.22,77.26,77.15,77.17,48700.0,57.2125,57.2421,57.1606,57.1754,48700.0
2014-05-23 13:10:00,77.18,77.2,77.15,77.16,24400.0,57.1828,57.1976,57.1606,57.168,24400.0
2014-05-23 13:20:00,77.15,77.16,77.12,77.12,20400.0,57.1606,57.168,57.1384,57.1384,20400.0
2014-05-23 13:30:00,77.13,77.16,77.08,77.15,25900.0,57.1458,57.168,57.1087,57.1606,25900.0
2014-05-23 13:40:00,77.16,77.16,77.07,77.1,24000.0,57.168,57.168,57.1013,57.1235,24000.0
2014-05-23 13:50:00,77.1,77.1,77.02,77.03,36900.0,57.1235,57.1235,57.0643,57.0717,36900.0
2014-05-23 14:00:00,77.04,77.08,77.02,77.04,35100.0,57.0791,57.1087,57.0643,57.0791,35100.0
2014-05-23 14:10:00,77.05,77.07,76.99,77.02,35100.0,57.0865,57.1013,57.042,57.0643,35100.0
2014-05-23 14:20:00,77.03,77.11,77.03,77.11,18700.0,57.0717,57.131,57.0717,57.131,18700.0
2014-05-23 14:30:00,77.11,77.16,77.1,77.12,50400.0,57.131,57.168,57.1235,57.1384,50400.0
2014-05-23 14:40:00,77.12,77.17,77.1,77.1,34000.0,57.1384,57.1754,57.1235,57.1235,34000.0
2014-05-23 14:50:00,77.1,77.15,77.1,77.12,27500.0,57.1235,57.1606,57.1235,57.1384,27500.0
2014-05-23 15:00:00,77.13,77.16,77.11,77.11,34400.0,57.1458,57.168,57.131,57.131,34400.0
2014-05-23 15:10:00,77.11,77.18,77.09,77.16,44500.0,57.131,57.1828,57.1161,57.168,44500.0
2014-05-23 15:20:00,77.15,77.19,77.14,77.15,56900.0,57.1606,57.1902,57.1532,57.1606,56900.0
2014-05-23 15:30:00,77.16,77.19,77.15,77.17,51300.0,57.168,57.1902,57.1606,57.1754,51300.0
2014-05-23 15:40:00,77.17,77.19,77.13,77.14,68500.0,57.1754,57.1902,57.1458,57.1532,68500.0
2014-05-23 15:50:00,77.15,77.18,77.12,77.12,137100.0,57.1606,57.1828,57.1384,57.1384,137100.0
2014-05-27 09:30:00,77.3,77.33,77.0,77.24,130600.0,57.2717,57.294,57.0495,57.2273,130600.0
2014-05-27 09:40:00,77.23,77.27,77.16,77.18,67400.0,57.2199,57.2495,57.168,57.1828,67400.0
2014-05-27 09:50:00,77.17,77.27,77.16,77.17,111400.0,57.1754,57.2495,57.168,57.1754,111400.0
2014-05-27 10:00:00,77.18,77.25,77.15,77.17,44400.0,57.1828,57.2347,57.1606,57.1754,44400.0
2014-05-27 10:10:00,77.17,77.26,77.13,77.25,75000.0,57.1754,57.2421,57.1458,57.2347,75000.0
2014-05-27 10:20:00,77.24,77.32,77.22,77.28,114900.0,57.2273,57.2865,57.2125,57.2569,114900.0
2014-05-27 10:30:00,77.29,77.31,77.24,77.28,69600.0,57.2643,57.2791,57.2273,57.2569,69600.0
2014-05-27 10:40:00,77.27,77.32,77.26,77.31,77200.0,57.2495,57.2865,57.2421,57.2791,77200.0
2014-05-27 10:50:00,77.31,77.34,77.26,77.3,67300.0,57.2791,57.3014,57.2421,57.2717,67300.0
2014-05-27 11:00:00,77.3,77.32,77.26,77.27,41100.0,57.2717,57.2865,57.2421,57.2495,41100.0
2014-05-27 11:10:00,77.27,77.31,77.24,77.24,35900.0,57.2495,57.2791,57.2273,57.2273,35900.0
2014-05-27 11:20:00,77.24,77.31,77.24,77.26,26200.0,57.2273,57.2791,57.2273,57.2421,26200.0
2014-05-27 11:30:00,77.26,77.31,77.25,77.3,48400.0,57.2421,57.2791,57.2347,57.2717,48400.0
2014-05-27 11:40:00,77.3,77.32,77.23,77.29,48500.0,57.2717,57.2865,57.2199,57.2643,48500.0
2014-05-27 11:50:00,77.3,77.32,77.26,77.3,23100.0,57.2717,57.2865,57.2421,57.2717,23100.0
2014-05-27 12:00:00,77.31,77.32,77.23,77.31,38900.0,57.2791,57.2865,57.2199,57.2791,38900.0
2014-05-27 12:10:00,77.31,77.32,77.19,77.19,36300.0,57.2791,57.2865,57.1902,57.1902,36300.0
2014-05-27 12:20:00,77.19,77.2,77.07,77.1,33200.0,57.1902,57.1976,57.1013,57.1235,33200.0
2014-05-27 12:30:00,77.09,77.16,77.09,77.16,28800.0,57.1161,57.168,57.1161,57.168,28800.0
2014-05-27 12:40:00,77.16,77.2,77.13,77.19,15400.0,57.168,57.1976,57.1458,57.1902,15400.0
2014-05-27 12:50:00,77.19,77.21,77.15,77.2,23900.0,57.1902,57.205,57.1606,57.1976,23900.0
2014-05-27 13:00:00,77.2,77.24,77.16,77.21,47600.0,57.1976,57.2273,57.168,57.205,47600.0
2014-05-27 13:10:00,77.21,77.22,77.15,77.17,24900.0,57.205,57.2125,57.1606,57.1754,24900.0
2014-05-27 13:20:00,77.18,77.18,77.1,77.12,20500.0,57.1828,57.1828,57.1235,57.1384,20500.0
2014-05-27 13:30:00,77.12,77.13,77.05,77.1,28700.0,57.1384,57.1458,57.0865,57.1235,28700.0
2014-05-27 13:40:00,77.09,77.13,77.08,77.1,40600.0,57.1161,57.1458,57.1087,57.1235,40600.0
2014-05-27 13:50:00,77.1,77.14,77.09,77.12,15900.0,57.1235,57.1532,57.1161,57.1384,15900.0
2014-05-27 14:00:00,77.13,77.13,77.09,77.12,24700.0,57.1458,57.1458,57.1161,57.1384,24700.0
2014-05-27 14:10:00,77.12,77.12,77.08,77.12,24700.0,57.1384,57.1384,57.1087,57.1384,24700.0
2014-05-27 14:20:00,77.11,77.14,77.08,77.09,21700.0,57.131,57.1532,57.1087,57.1161,21700.0
2014-05-27 14:30:00,77.09,77.09,77.02,77.04,34100.0,57.1161,57.1161,57.0643,57.0791,34100.0
2014-05-27 14:40:00,77.03,77.08,77.01,77.01,42400.0,57.0717,57.1087,57.0569,57.0569,42400.0
2014-05-27 14:50:00,77.01,77.07,77.01,77.07,77800.0,57.0569,57.1013,57.0569,57.1013,77800.0
2014-05-27 15:00:00,77.06,77.2,77.05,77.2,83300.0,57.0939,57.1976,57.0865,57.1976,83300.0
2014-05-27 15:10:00,77.2,77.23,77.18,77.18,41200.0,57.1976,57.2199,57.1828,57.1828,41200.0
2014-05-27 15:20:00,77.18,77.23,77.18,77.2,32400.0,57.1828,57.2199,57.1828,57.1976,32400.0
2014-05-27 15:30:00,77.21,77.23,77.18,77.22,39000.0,57.205,57.2199,57.1828,57.2125,39000.0
2014-05-27 15:40:00,77.23,77.27,77.21,77.22,100100.0,57.2199,57.2495,57.205,57.2125,100100.0
2014-05-27 15:50:00,77.22,77.23,77.11,77.16,215200.0,57.2125,57.2199,57.131,57.168,215200.0
2014-05-28 09:30:00,77.23,77.35,77.2,77.29,180200.0,57.2199,57.3088,57.1976,57.2643,180200.0
2014-05-28 09:40:00,77.3,77.63,77.3,77.58,149900.0,57.2717,57.5162,57.2717,57.4792,149900.0
2014-05-28 09:50:00,77.57,77.62,77.49,77.56,132700.0,57.4718,57.5088,57.4125,57.4644,132700.0
2014-05-28 10:00:00,77.56,77.61,77.46,77.51,89100.0,57.4644,57.5014,57.3903,57.4273,89100.0
2014-05-28 10:10:00,77.52,77.52,77.33,77.38,171600.0,57.4347,57.4347,57.294,57.331,171600.0
2014-05-28 10:20:00,77.38,77.41,77.33,77.39,117900.0,57.331,57.3532,57.294,57.3384,117900.0
2014-05-28 10:30:00,77.39,77.42,77.36,77.41,80900.0,57.3384,57.3606,57.3162,57.3532,80900.0
2014-05-28 10:40:00,77.41,77.48,77.39,77.47,67100.0,57.3532,57.4051,57.3384,57.3977,67100.0
2014-05-28 10:50:00,77.47,77.51,77.42,77.45,96600.0,57.3977,57.4273,57.3606,57.3829,96600.0
2014-05-28 11:00:00,77.44,77.44,77.36,77.37,70900.0,57.3754,57.3754,57.3162,57.3236,70900.0
2014-05-28 11:10:00,77.37,77.5,77.37,77.5,59100.0,57.3236,57.4199,57.3236,57.4199,59100.0
2014-05-28 11:20:00,77.51,77.53,77.44,77.51,38500.0,57.4273,57.4421,57.3754,57.4273,38500.0
2014-05-28 11:30:00,77.51,77.6,77.51,77.57,41000.0,57.4273,57.494,57.4273,57.4718,41000.0
2014-05-28 11:40:00,77.58,77.6,77.45,77.52,39200.0,57.4792,57.494,57.3829,57.4347,39200.0
2014-05-28 11:50:00,77.52,77.53,77.42,77.42,40000.0,57.4347,57.4421,57.3606,57.3606,40000.0
2014-05-28 12:00:00,77.42,77.55,77.42,77.53,36500.0,57.3606,57.4569,57.3606,57.4421,36500.0
2014-05-28 12:10:00,77.53,77.54,77.43,77.46,40000.0,57.4421,57.4495,57.368,57.3903,40000.0
2014-05-28 12:20:00,77.46,77.47,77.37,77.43,44300.0,57.3903,57.3977,57.3236,57.368,44300.0
2014-05-28 12:30:00,77.42,77.46,77.4,77.45,21000.0,57.3606,57.3903,57.3458,57.3829,21000.0
2014-05-28 12:40:00,77.45,77.52,77.44,77.47,26200.0,57.3829,57.4347,57.3754,57.3977,26200.0
2014-05-28 12:50:00,77.47,77.53,77.44,77.49,25200.0,57.3977,57.4421,57.3754,57.4125,25200.0
2014-05-28 13:00:00,77.48,77.57,77.47,77.57,26100.0,57.4051,57.4718,57.3977,57.4718,26100.0
2014-05-28 13:10:00,77.57,77.62,77.52,77.62,24900.0,57.4718,57.5088,57.4347,57.5088,24900.0
2014-05-28 13:20:00,77.63,77.63,77.58,77.6,24000.0,57.5162,57.5162,57.4792,57.494,24000.0
2014-05-28 13:30:00,77.6,77.61,77.56,77.61,45200.0,57.494,57.5014,57.4644,57.5014,45200.0
2014-05-28 13:40:00,77.6,77.61,77.57,77.59,51700.0,57.494,57.5014,57.4718,57.4866,51700.0
2014-05-28 13:50:00,77.6,77.69,77.58,77.67,64700.0,57.494,57.5607,57.4792,57.5459,64700.0
2014-05-28 14:00:00,77.67,77.75,77.62,77.65,51700.0,57.5459,57.6051,57.5088,57.531,51700.0
2014-05-28 14:10:00,77.65,77.68,77.6,77.67,46200.0,57.531,57.5533,57.494,57.5459,46200.0
2014-05-28 14:20:00,77.67,77.7,77.56,77.56,72100.0,57.5459,57.5681,57.4644,57.4644,72100.0
2014-05-28 14:30:00,77.56,77.56,77.5,77.54,47700.0,57.4644,57.4644,57.4199,57.4495,47700.0
2014-05-28 14:40:00,77.55,77.55,77.5,77.53,47100.0,57.4569,57.4569,57.4199,57.4421,47100.0
2014-05-28 14:50:00,77.52,77.53,77.44,77.52,99200.0,57.4347,57.4421,57.3754,57.4347,99200.0
2014-05-28 15:00:00,77.52,77.59,77.52,77.59,46100.0,57.4347,57.4866,57.4347,57.4866,46100.0
2014-05-28 15:10:00,77.58,77.59,77.51,77.53,119300.0,57.4792,57.4866,57.4273,57.4421,119300.0
2014-05-28 15:20:00,77.54,77.57,77.52,77.53,72500.0,57.4495,57.4718,57.4347,57.4421,72500.0
2014-05-28 15:30:00,77.53,77.54,77.46,77.49,153900.0,57.4421,57.4495,57.3903,57.4125,153900.0
2014-05-28 15:40:00,77.5,77.5,77.4,77.41,95800.0,57.4199,57.4199,57.3458,57.3532,95800.0
2014-05-28 15:50:00,77.4,77.4,77.24,77.26,335900.0,57.3458,57.3458,57.2273,57.2421,335900.0
2014-05-29 09:30:00,77.51,77.6,77.25,77.38,236000.0,57.4273,57.494,57.2347,57.331,236000.0
2014-05-29 09:40:00,77.38,77.43,77.22,77.24,63900.0,57.331,57.368,57.2125,57.2273,63900.0
2014-05-29 09:50:00,77.26,77.47,77.21,77.45,227600.0,57.2421,57.3977,57.205,57.3829,227600.0
2014-05-29 10:00:00,77.45,77.46,77.34,77.38,53700.0,57.3829,57.3903,57.3014,57.331,53700.0
2014-05-29 10:10:00,77.38,77.39,77.15,77.17,96300.0,57.331,57.3384,57.1606,57.1754,96300.0
2014-05-29 10:20:00,77.17,77.38,77.15,77.34,53600.0,57.1754,57.331,57.1606,57.3014,53600.0
2014-05-29 10:30:00,77.33,77.33,77.11,77.11,75200.0,57.294,57.294,57.131,57.131,75200.0
2014-05-29 10:40:00,77.11,77.2,77.09,77.16,62700.0,57.131,57.1976,57.1161,57.168,62700.0
2014-05-29 10:50:00,77.16,77.25,77.07,77.25,79100.0,57.168,57.2347,57.1013,57.2347,79100.0
2014-05-29 11:00:00,77.25,77.3,77.23,77.27,57600.0,57.2347,57.2717,57.2199,57.2495,57600.0
2014-05-29 11:10:00,77.27,77.28,77.2,77.27,63100.0,57.2495,57.2569,57.1976,57.2495,63100.0
2014-05-29 11:20:00,77.27,77.33,77.25,77.3,29900.0,57.2495,57.294,57.2347,57.2717,29900.0
2014-05-29 11:30:00,77.31,77.45,77.31,77.45,34800.0,57.2791,57.3829,57.2791,57.3829,34800.0
2014-05-29 11:40:00,77.45,77.49,77.41,77.45,31000.0,57.3829,57.4125,57.3532,57.3829,31000.0
2014-05-29 11:50:00,77.45,77.48,77.41,77.48,28200.0,57.3829,57.4051,57.3532,57.4051,28200.0
2014-05-29 12:00:00,77.49,77.51,77.44,77.51,31000.0,57.4125,57.4273,57.3754,57.4273,31000.0
2014-05-29 12:10:00,77.52,77.52,77.46,77.47,18900.0,57.4347,57.4347,57.3903,57.3977,18900.0
2014-05-29 12:20:00,77.48,77.53,77.46,77.52,22800.0,57.4051,57.4421,57.3903,57.4347,22800.0
2014-05-29 12:30:00,77.51,77.51,77.44,77.45,23900.0,57.4273,57.4273,57.3754,57.3829,23900.0
2014-05-29 12:40:00,77.44,77.48,77.44,77.46,20400.0,57.3754,57.4051,57.3754,57.3903,20400.0
2014-05-29 12:50:00,77.47,77.48,77.43,77.46,17300.0,57.3977,57.4051,57.368,57.3903,17300.0
2014-05-29 13:00:00,77.46,77.48,77.42,77.45,48800.0,57.3903,57.4051,57.3606,57.3829,48800.0
2014-05-29 13:10:00,77.46,77.54,77.43,77.51,44100.0,57.3903,57.4495,57.368,57.4273,44100.0
2014-05-29 13:20:00,77.51,77.58,77.51,77.52,50200.0,57.4273,57.4792,57.4273,57.4347,50200.0
2014-05-29 13:30:00,77.51,77.56,77.5,77.56,26300.0,57.4273,57.4644,57.4199,57.4644,26300.0
2014-05-29 13:40:00,77.57,77.63,77.56,77.59,38900.0,57.4718,57.5162,57.4644,57.4866,38900.0
2014-05-29 13:50:00,77.58,77.59,77.48,77.49,62500.0,57.4792,57.4866,57.4051,57.4125,62500.0
2014-05-29 14:00:00,77.49,77.53,77.46,77.53,54700.0,57.4125,57.4421,57.3903,57.4421,54700.0
2014-05-29 14:10:00,77.52,77.62,77.52,77.62,33300.0,57.4347,57.5088,57.4347,57.5088,33300.0
2014-05-29 14:20:00,77.62,77.66,77.51,77.53,71300.0,57.5088,57.5384,57.4273,57.4421,71300.0
2014-05-29 14:30:00,77.54,77.66,77.54,77.64,64100.0,57.4495,57.5384,57.4495,57.5236,64100.0
2014-05-29 14:40:00,77.64,77.67,77.58,77.67,76300.0,57.5236,57.5459,57.4792,57.5459,76300.0
2014-05-29 14:50:00,77.66,77.69,77.63,77.68,81900.0,57.5384,57.5607,57.5162,57.5533,81900.0
2014-05-29 15:00:00,77.68,77.75,77.66,77.75,99100.0,57.5533,57.6051,57.5384,57.6051,99100.0
2014-05-29 15:10:00,77.75,77.8,77.73,77.8,50400.0,57.6051,57.6422,57.5903,57.6422,50400.0
2014-05-29 15:20:00,77.8,77.86,77.79,77.84,56900.0,57.6422,57.6866,57.6348,57.6718,56900.0
2014-05-29 15:30:00,77.84,77.84,77.74,77.75,69000.0,57.6718,57.6718,57.5977,57.6051,69000.0
2014-05-29 15:40:00,77.73,77.73,77.65,77.66,133700.0,57.5903,57.5903,57.531,57.5384,133700.0
2014-05-29 15:50:00,77.67,77.7,77.64,77.66,284700.0,57.5459,57.5681,57.5236,57.5384,284700.0
2014-05-30 09:30:00,77.8,78.23,77.68,78.17,133600.0,57.6422,57.9608,57.5533,57.9163,133600.0
2014-05-30 09:40:00,78.19,78.19,78.05,78.12,86000.0,57.9311,57.9311,57.8274,57.8793,86000.0
2014-05-30 09:50:00,78.11,78.14,77.93,77.98,119900.0,57.8719,57.8941,57.7385,57.7755,119900.0
2014-05-30 10:00:00,77.98,78.11,77.91,78.11,183300.0,57.7755,57.8719,57.7237,57.8719,183300.0
2014-05-30 10:10:00,78.11,78.15,78.0,78.05,114800.0,57.8719,57.9015,57.7904,57.8274,114800.0
2014-05-30 10:20:00,78.04,78.14,78.0,78.03,161500.0,57.82,57.8941,57.7904,57.8126,161500.0
2014-05-30 10:30:00,78.03,78.1,77.95,78.0,100900.0,57.8126,57.8644,57.7533,57.7904,100900.0
2014-05-30 10:40:00,77.99,78.09,77.96,78.07,103300.0,57.7829,57.857,57.7607,57.8422,103300.0
2014-05-30 10:50:00,78.07,78.19,78.01,78.1,205900.0,57.8422,57.9311,57.7978,57.8644,205900.0
2014-05-30 11:00:00,78.09,78.1,77.96,78.01,74200.0,57.857,57.8644,57.7607,57.7978,74200.0
2014-05-30 11:10:00,78.01,78.08,77.95,78.02,112600.0,57.7978,57.8496,57.7533,57.8052,112600.0
2014-05-30 11:20:00,78.02,78.15,78.02,78.15,42600.0,57.8052,57.9015,57.8052,57.9015,42600.0
2014-05-30 11:30:00,78.14,78.34,78.14,78.34,61800.0,57.8941,58.0423,57.8941,58.0423,61800.0
2014-05-30 11:40:00,78.34,78.45,78.31,78.43,55800.0,58.0423,58.1238,58.02,58.1089,55800.0
2014-05-30 11:50:00,78.43,78.45,78.39,78.45,65100.0,58.1089,58.1238,58.0793,58.1238,65100.0
2014-05-30 12:00:00,78.44,78.49,78.41,78.43,40400.0,58.1164,58.1534,58.0941,58.1089,40400.0
2014-05-30 12:10:00,78.44,78.44,78.23,78.23,68900.0,58.1164,58.1164,57.9608,57.9608,68900.0
2014-05-30 12:20:00,78.23,78.28,78.16,78.25,93200.0,57.9608,57.9978,57.9089,57.9756,93200.0
2014-05-30 12:30:00,78.24,78.25,78.17,78.18,35100.0,57.9682,57.9756,57.9163,57.9237,35100.0
2014-05-30 12:40:00,78.18,78.24,78.12,78.24,62500.0,57.9237,57.9682,57.8793,57.9682,62500.0
2014-05-30 12:50:00,78.25,78.27,78.21,78.25,42500.0,57.9756,57.9904,57.9459,57.9756,42500.0
2014-05-30 13:00:00,78.25,78.27,78.21,78.23,42300.0,57.9756,57.9904,57.9459,57.9608,42300.0
2014-05-30 13:10:00,78.24,78.27,78.22,78.26,23700.0,57.9682,57.9904,57.9534,57.983,23700.0
2014-05-30 13:20:00,78.26,78.32,78.21,78.32,48500.0,57.983,58.0274,57.9459,58.0274,48500.0
2014-05-30 13:30:00,78.31,78.32,78.23,78.25,31700.0,58.02,58.0274,57.9608,57.9756,31700.0
2014-05-30 13:40:00,78.25,78.32,78.23,78.25,35000.0,57.9756,58.0274,57.9608,57.9756,35000.0
2014-05-30 13:50:00,78.25,78.32,78.23,78.27,39200.0,57.9756,58.0274,57.9608,57.9904,39200.0
2014-05-30 14:00:00,78.28,78.32,78.26,78.29,47700.0,57.9978,58.0274,57.983,58.0052,47700.0
2014-05-30 14:10:00,78.29,78.33,78.24,78.26,117200.0,58.0052,58.0349,57.9682,57.983,117200.0
2014-05-30 14:20:00,78.26,78.31,78.25,78.28,55700.0,57.983,58.02,57.9756,57.9978,55700.0
2014-05-30 14:30:00,78.28,78.32,78.28,78.3,36200.0,57.9978,58.0274,57.9978,58.0126,36200.0
2014-05-30 14:40:00,78.3,78.34,78.27,78.32,155600.0,58.0126,58.0423,57.9904,58.0274,155600.0
2014-05-30 14:50:00,78.31,78.38,78.3,78.3,58200.0,58.02,58.0719,58.0126,58.0126,58200.0
2014-05-30 15:00:00,78.3,78.3,78.23,78.28,65900.0,58.0126,58.0126,57.9608,57.9978,65900.0
2014-05-30 15:10:00,78.28,78.3,78.23,78.24,85000.0,57.9978,58.0126,57.9608,57.9682,85000.0
2014-05-30 15:20:00,78.23,78.25,78.2,78.25,58600.0,57.9608,57.9756,57.9385,57.9756,58600.0
2014-05-30 15:30:00,78.25,78.27,78.2,78.22,161600.0,57.9756,57.9904,57.9385,57.9534,161600.0
2014-05-30 15:40:00,78.23,78.29,78.23,78.25,131700.0,57.9608,58.0052,57.9608,57.9756,131700.0
2014-05-30 15:50:00,78.26,78.4,78.25,78.3,719600.0,57.983,58.0867,57.9756,58.0126,719600.0
2014-06-02 09:30:00,78.36,78.6,78.06,78.24,100400.0,58.0571,58.2349,57.8348,57.9682,100400.0
2014-06-02 09:40:00,78.25,78.28,78.16,78.16,34700.0,57.9756,57.9978,57.9089,57.9089,34700.0
2014-06-02 09:50:00,78.19,78.35,78.17,78.27,111100.0,57.9311,58.0497,57.9163,57.9904,111100.0
2014-06-02 10:00:00,78.26,78.32,78.18,78.25,99300.0,57.983,58.0274,57.9237,57.9756,99300.0
2014-06-02 10:10:00,78.25,78.35,78.24,78.27,36900.0,57.9756,58.0497,57.9682,57.9904,36900.0
2014-06-02 10:20:00,78.28,78.3,78.19,78.28,28000.0,57.9978,58.0126,57.9311,57.9978,28000.0
2014-06-02 10:30:00,78.28,78.29,78.19,78.23,30400.0,57.9978,58.0052,57.9311,57.9608,30400.0
2014-06-02 10:40:00,78.23,78.24,78.13,78.18,33300.0,57.9608,57.9682,57.8867,57.9237,33300.0
2014-06-02 10:50:00,78.18,78.31,78.16,78.31,22800.0,57.9237,58.02,57.9089,58.02,22800.0
2014-06-02 11:00:00,78.32,78.41,78.31,78.39,49200.0,58.0274,58.0941,58.02,58.0793,49200.0
2014-06-02 11:10:00,78.4,78.49,78.39,78.43,27400.0,58.0867,58.1534,58.0793,58.1089,27400.0
2014-06-02 11:20:00,78.43,78.54,78.41,78.52,41400.0,58.1089,58.1904,58.0941,58.1756,41400.0
2014-06-02 11:30:00,78.51,78.53,78.47,78.48,60200.0,58.1682,58.183,58.1386,58.146,60200.0
2014-06-02 11:40:00,78.49,78.53,78.48,78.53,32800.0,58.1534,58.183,58.146,58.183,32800.0
2014-06-02 11:50:00,78.52,78.57,78.48,78.49,36000.0,58.1756,58.2127,58.146,58.1534,36000.0
2014-06-02 12:00:00,78.51,78.54,78.4,78.43,42400.0,58.1682,58.1904,58.0867,58.1089,42400.0
2014-06-02 12:10:00,78.43,78.49,78.42,78.43,25700.0,58.1089,58.1534,58.1015,58.1089,25700.0
2014-06-02 12:20:00,78.43,78.49,78.39,78.48,46100.0,58.1089,58.1534,58.0793,58.146,46100.0
2014-06-02 12:30:00,78.49,78.5,78.45,78.45,22200.0,58.1534,58.1608,58.1238,58.1238,22200.0
2014-06-02 12:40:00,78.45,78.45,78.39,78.4,22800.0,58.1238,58.1238,58.0793,58.0867,22800.0
2014-06-02 12:50:00,78.4,78.42,78.37,78.4,24800.0,58.0867,58.1015,58.0645,58.0867,24800.0
2014-06-02 13:00:00,78.4,78.44,78.38,78.41,31100.0,58.0867,58.1164,58.0719,58.0941,31100.0
2014-06-02 13:10:00,78.42,78.44,78.38,78.43,24600.0,58.1015,58.1164,58.0719,58.1089,24600.0
2014-06-02 13:20:00,78.43,78.51,78.41,78.47,24900.0,58.1089,58.1682,58.0941,58.1386,24900.0
2014-06-02 13:30:00,78.47,78.48,78.43,78.45,38600.0,58.1386,58.146,58.1089,58.1238,38600.0
2014-06-02 13:40:00,78.45,78.46,78.39,78.42,32200.0,58.1238,58.1312,58.0793,58.1015,32200.0
2014-06-02 13:50:00,78.42,78.47,78.41,78.45,19100.0,58.1015,58.1386,58.0941,58.1238,19100.0
2014-06-02 14:00:00,78.45,78.49,78.42,78.45,22500.0,58.1238,58.1534,58.1015,58.1238,22500.0
2014-06-02 14:10:00,78.46,78.47,78.4,78.41,41700.0,58.1312,58.1386,58.0867,58.0941,41700.0
2014-06-02 14:20:00,78.41,78.47,78.4,78.45,41600.0,58.0941,58.1386,58.0867,58.1238,41600.0
2014-06-02 14:30:00,78.46,78.48,78.44,78.48,27000.0,58.1312,58.146,58.1164,58.146,27000.0
2014-06-02 14:40:00,78.47,78.49,78.42,78.47,24500.0,58.1386,58.1534,58.1015,58.1386,24500.0
2014-06-02 14:50:00,78.46,78.48,78.42,78.43,21500.0,58.1312,58.146,58.1015,58.1089,21500.0
2014-06-02 15:00:00,78.43,78.44,78.4,78.44,40300.0,58.1089,58.1164,58.0867,58.1164,40300.0
2014-06-02 15:10:00,78.44,78.44,78.39,78.43,35700.0,58.1164,58.1164,58.0793,58.1089,35700.0
2014-06-02 15:20:00,78.43,78.43,78.37,78.4,29800.0,58.1089,58.1089,58.0645,58.0867,29800.0
2014-06-02 15:30:00,78.39,78.42,78.38,78.4,46600.0,58.0793,58.1015,58.0719,58.0867,46600.0
2014-06-02 15:40:00,78.41,78.44,78.29,78.29,171300.0,58.0941,58.1164,58.0052,58.0052,171300.0
2014-06-02 15:50:00,78.3,78.36,78.28,78.29,177100.0,58.0126,58.0571,57.9978,58.0052,177100.0
2014-06-03 09:30:00,78.25,78.38,78.02,78.09,128900.0,57.9756,58.0719,57.8052,57.857,128900.0
2014-06-03 09:40:00,78.14,78.3,78.07,78.22,81300.0,57.8941,58.0126,57.8422,57.9534,81300.0
2014-06-03 09:50:00,78.23,78.34,78.21,78.34,40800.0,57.9608,58.0423,57.9459,58.0423,40800.0
2014-06-03 10:00:00,78.32,78.48,78.31,78.47,37700.0,58.0274,58.146,58.02,58.1386,37700.0
2014-06-03 10:10:00,78.47,78.48,78.37,78.39,26200.0,58.1386,58.146,58.0645,58.0793,26200.0
2014-06-03 10:20:00,78.4,78.4,78.19,78.2,41600.0,58.0867,58.0867,57.9311,57.9385,41600.0
2014-06-03 10:30:00,78.21,78.25,78.17,78.18,49500.0,57.9459,57.9756,57.9163,57.9237,49500.0
2014-06-03 10:40:00,78.19,78.19,78.02,78.07,46700.0,57.9311,57.9311,57.8052,57.8422,46700.0
2014-06-03 10:50:00,78.07,78.13,78.04,78.13,24200.0,57.8422,57.8867,57.82,57.8867,24200.0
2014-06-03 11:00:00,78.15,78.19,78.08,78.19,27800.0,57.9015,57.9311,57.8496,57.9311,27800.0
2014-06-03 11:10:00,78.19,78.24,78.15,78.2,43100.0,57.9311,57.9682,57.9015,57.9385,43100.0
2014-06-03 11:20:00,78.19,78.19,78.1,78.12,49400.0,57.9311,57.9311,57.8644,57.8793,49400.0
2014-06-03 11:30:00,78.12,78.12,77.94,77.94,124200.0,57.8793,57.8793,57.7459,57.7459,124200.0
2014-06-03 11:40:00,77.95,77.95,77.68,77.85,170600.0,57.7533,57.7533,57.5533,57.6792,170600.0
2014-06-03 11:50:00,77.84,77.97,77.84,77.97,64200.0,57.6718,57.7681,57.6718,57.7681,64200.0
2014-06-03 12:00:00,77.97,78.02,77.86,77.87,35400.0,57.7681,57.8052,57.6866,57.694,35400.0
2014-06-03 12:10:00,77.88,78.01,77.88,77.99,33600.0,57.7014,57.7978,57.7014,57.7829,33600.0
2014-06-03 12:20:00,77.99,78.01,77.92,77.94,26500.0,57.7829,57.7978,57.7311,57.7459,26500.0
2014-06-03 12:30:00,77.94,77.95,77.9,77.92,39800.0,57.7459,57.7533,57.7163,57.7311,39800.0
2014-06-03 12:40:00,77.93,78.0,77.93,78.0,17900.0,57.7385,57.7904,57.7385,57.7904,17900.0
2014-06-03 12:50:00,78.0,78.0,77.93,77.95,26500.0,57.7904,57.7904,57.7385,57.7533,26500.0
2014-06-03 13:00:00,77.95,77.99,77.91,77.92,39600.0,57.7533,57.7829,57.7237,57.7311,39600.0
2014-06-03 13:10:00,77.91,77.92,77.86,77.87,33400.0,57.7237,57.7311,57.6866,57.694,33400.0
2014-06-03 13:20:00,77.87,77.92,77.87,77.92,27600.0,57.694,57.7311,57.694,57.7311,27600.0
2014-06-03 13:30:00,77.92,77.92,77.85,77.9,31900.0,57.7311,57.7311,57.6792,57.7163,31900.0
2014-06-03 13:40:00,77.9,77.9,77.85,77.89,33000.0,57.7163,57.7163,57.6792,57.7089,33000.0
2014-06-03 13:50:00,77.89,77.9,77.8,77.87,89900.0,57.7089,57.7163,57.6422,57.694,89900.0
2014-06-03 14:00:00,77.87,77.9,77.87,77.89,22400.0,57.694,57.7163,57.694,57.7089,22400.0
2014-06-03 14:10:00,77.87,77.93,77.83,77.89,47800.0,57.694,57.7385,57.6644,57.7089,47800.0
2014-06-03 14:20:00,77.89,77.94,77.88,77.93,37900.0,57.7089,57.7459,57.7014,57.7385,37900.0
2014-06-03 14:30:00,77.93,78.0,77.93,77.98,47300.0,57.7385,57.7904,57.7385,57.7755,47300.0
2014-06-03 14:40:00,77.97,78.02,77.9,77.92,51800.0,57.7681,57.8052,57.7163,57.7311,51800.0
2014-06-03 14:50:00,77.92,77.94,77.87,77.88,46000.0,57.7311,57.7459,57.694,57.7014,46000.0
2014-06-03 15:00:00,77.88,77.89,77.79,77.79,92200.0,57.7014,57.7089,57.6348,57.6348,92200.0
2014-06-03 15:10:00,77.79,77.84,77.78,77.83,54600.0,57.6348,57.6718,57.6274,57.6644,54600.0
2014-06-03 15:20:00,77.82,77.86,77.79,77.84,54000.0,57.657,57.6866,57.6348,57.6718,54000.0
2014-06-03 15:30:00,77.84,77.85,77.8,77.81,111000.0,57.6718,57.6792,57.6422,57.6496,111000.0
2014-06-03 15:40:00,77.8,77.82,77.77,77.8,116100.0,57.6422,57.657,57.6199,57.6422,116100.0
2014-06-03 15:50:00,77.8,77.81,77.69,77.71,245800.0,57.6422,57.6496,57.5607,57.5755,245800.0
2014-06-04 09:30:00,77.79,77.88,77.37,77.54,135700.0,57.6348,57.7014,57.3236,57.4495,135700.0
2014-06-04 09:40:00,77.55,77.59,77.42,77.57,64100.0,57.4569,57.4866,57.3606,57.4718,64100.0
2014-06-04 09:50:00,77.57,77.62,77.48,77.48,84900.0,57.4718,57.5088,57.4051,57.4051,84900.0
2014-06-04 10:00:00,77.48,77.64,77.48,77.62,68700.0,57.4051,57.5236,57.4051,57.5088,68700.0
2014-06-04 10:10:00,77.61,77.79,77.61,77.72,61100.0,57.5014,57.6348,57.5014,57.5829,61100.0
2014-06-04 10:20:00,77.72,77.87,77.71,77.81,58100.0,57.5829,57.694,57.5755,57.6496,58100.0
2014-06-04 10:30:00,77.81,77.81,77.74,77.77,49400.0,57.6496,57.6496,57.5977,57.6199,49400.0
2014-06-04 10:40:00,77.78,77.81,77.73,77.74,43800.0,57.6274,57.6496,57.5903,57.5977,43800.0
2014-06-04 10:50:00,77.73,77.84,77.73,77.83,53300.0,57.5903,57.6718,57.5903,57.6644,53300.0
2014-06-04 11:00:00,77.83,77.94,77.79,77.94,45400.0,57.6644,57.7459,57.6348,57.7459,45400.0
2014-06-04 11:10:00,77.94,77.99,77.9,77.99,85800.0,57.7459,57.7829,57.7163,57.7829,85800.0
2014-06-04 11:20:00,77.99,78.12,77.98,78.1,58500.0,57.7829,57.8793,57.7755,57.8644,58500.0
2014-06-04 11:30:00,78.1,78.1,78.0,78.0,75400.0,57.8644,57.8644,57.7904,57.7904,75400.0
2014-06-04 11:40:00,78.0,78.08,77.99,78.06,69700.0,57.7904,57.8496,57.7829,57.8348,69700.0
2014-06-04 11:50:00,78.07,78.07,78.01,78.03,31700.0,57.8422,57.8422,57.7978,57.8126,31700.0
2014-06-04 12:00:00,78.03,78.07,78.01,78.05,30900.0,57.8126,57.8422,57.7978,57.8274,30900.0
2014-06-04 12:10:00,78.06,78.07,78.01,78.01,33500.0,57.8348,57.8422,57.7978,57.7978,33500.0
2014-06-04 12:20:00,78.01,78.05,78.0,78.05,22200.0,57.7978,57.8274,57.7904,57.8274,22200.0
2014-06-04 12:30:00,78.05,78.05,78.02,78.03,30900.0,57.8274,57.8274,57.8052,57.8126,30900.0
2014-06-04 12:40:00,78.04,78.05,78.03,78.05,20700.0,57.82,57.8274,57.8126,57.8274,20700.0
2014-06-04 12:50:00,78.04,78.14,78.04,78.12,32000.0,57.82,57.8941,57.82,57.8793,32000.0
2014-06-04 13:00:00,78.12,78.14,78.06,78.09,56000.0,57.8793,57.8941,57.8348,57.857,56000.0
2014-06-04 13:10:00,78.09,78.12,78.08,78.08,25100.0,57.857,57.8793,57.8496,57.8496,25100.0
2014-06-04 13:20:00,78.08,78.11,78.07,78.09,26900.0,57.8496,57.8719,57.8422,57.857,26900.0
2014-06-04 13:30:00,78.09,78.11,78.07,78.1,31700.0,57.857,57.8719,57.8422,57.8644,31700.0
2014-06-04 13:40:00,78.1,78.12,78.08,78.12,29100.0,57.8644,57.8793,57.8496,57.8793,29100.0
2014-06-04 13:50:00,78.11,78.21,78.1,78.21,85100.0,57.8719,57.9459,57.8644,57.9459,85100.0
2014-06-04 14:00:00,78.2,78.2,78.13,78.13,31200.0,57.9385,57.9385,57.8867,57.8867,31200.0
2014-06-04 14:10:00,78.14,78.19,78.12,78.17,33900.0,57.8941,57.9311,57.8793,57.9163,33900.0
2014-06-04 14:20:00,78.17,78.17,78.11,78.15,33400.0,57.9163,57.9163,57.8719,57.9015,33400.0
2014-06-04 14:30:00,78.15,78.18,78.11,78.17,47400.0,57.9015,57.9237,57.8719,57.9163,47400.0
2014-06-04 14:40:00,78.17,78.19,78.09,78.09,31800.0,57.9163,57.9311,57.857,57.857,31800.0
2014-06-04 14:50:00,78.09,78.1,78.06,78.09,37400.0,57.857,57.8644,57.8348,57.857,37400.0
2014-06-04 15:00:00,78.1,78.14,78.07,78.12,53100.0,57.8644,57.8941,57.8422,57.8793,53100.0
2014-06-04 15:10:00,78.13,78.19,78.13,78.19,80900.0,57.8867,57.9311,57.8867,57.9311,80900.0
2014-06-04 15:20:00,78.19,78.23,78.17,78.23,83600.0,57.9311,57.9608,57.9163,57.9608,83600.0
2014-06-04 15:30:00,78.23,78.23,78.17,78.18,87900.0,57.9608,57.9608,57.9163,57.9237,87900.0
2014-06-04 15:40:00,78.18,78.2,78.16,78.19,126100.0,57.9237,57.9385,57.9089,57.9311,126100.0
2014-06-04 15:50:00,78.19,78.23,78.16,78.17,318000.0,57.9311,57.9608,57.9089,57.9163,318000.0
2014-06-05 09:30:00,77.89,78.13,77.67,77.85,203300.0,57.7089,57.8867,57.5459,57.6792,203300.0
2014-06-05 09:40:00,77.86,78.39,77.76,78.36,223000.0,57.6866,58.0793,57.6125,58.0571,223000.0
2014-06-05 09:50:00,78.36,78.37,78.17,78.19,93100.0,58.0571,58.0645,57.9163,57.9311,93100.0
2014-06-05 10:00:00,78.2,78.21,77.99,78.0,89000.0,57.9385,57.9459,57.7829,57.7904,89000.0
2014-06-05 10:10:00,78.0,78.02,77.83,77.89,51400.0,57.7904,57.8052,57.6644,57.7089,51400.0
2014-06-05 10:20:00,77.88,78.07,77.88,78.06,39500.0,57.7014,57.8422,57.7014,57.8348,39500.0
2014-06-05 10:30:00,78.06,78.12,78.05,78.1,106700.0,57.8348,57.8793,57.8274,57.8644,106700.0
2014-06-05 10:40:00,78.1,78.18,78.04,78.17,84100.0,57.8644,57.9237,57.82,57.9163,84100.0
2014-06-05 10:50:00,78.16,78.32,78.15,78.31,59700.0,57.9089,58.0274,57.9015,58.02,59700.0
2014-06-05 11:00:00,78.31,78.42,78.28,78.41,35000.0,58.02,58.1015,57.9978,58.0941,35000.0
2014-06-05 11:10:00,78.41,78.47,78.39,78.43,33500.0,58.0941,58.1386,58.0793,58.1089,33500.0
2014-06-05 11:20:00,78.43,78.6,78.42,78.6,105100.0,58.1089,58.2349,58.1015,58.2349,105100.0
2014-06-05 11:30:00,78.6,78.64,78.51,78.61,217600.0,58.2349,58.2645,58.1682,58.2423,217600.0
2014-06-05 11:40:00,78.6,78.7,78.57,78.69,69300.0,58.2349,58.309,58.2127,58.3016,69300.0
2014-06-05 11:50:00,78.69,78.72,78.61,78.67,43900.0,58.3016,58.3238,58.2423,58.2868,43900.0
2014-06-05 12:00:00,78.67,78.83,78.67,78.78,56000.0,58.2868,58.4053,58.2868,58.3683,56000.0
2014-06-05 12:10:00,78.78,78.79,78.7,78.7,49200.0,58.3683,58.3757,58.309,58.309,49200.0
2014-06-05 12:20:00,78.7,78.8,78.69,78.79,100700.0,58.309,58.3831,58.3016,58.3757,100700.0
2014-06-05 12:30:00,78.78,78.86,78.76,78.78,58700.0,58.3683,58.4275,58.3534,58.3683,58700.0
2014-06-05 12:40:00,78.78,78.8,78.69,78.7,31200.0,58.3683,58.3831,58.3016,58.309,31200.0
2014-06-05 12:50:00,78.71,78.77,78.69,78.71,22400.0,58.3164,58.3608,58.3016,58.3164,22400.0
2014-06-05 13:00:00,78.71,78.75,78.69,78.73,31700.0,58.3164,58.346,58.3016,58.3312,31700.0
2014-06-05 13:10:00,78.73,78.75,78.68,78.72,31300.0,58.3312,58.346,58.2942,58.3238,31300.0
2014-06-05 13:20:00,78.71,78.72,78.68,78.69,43500.0,58.3164,58.3238,58.2942,58.3016,43500.0
2014-06-05 13:30:00,78.68,78.72,78.67,78.69,29400.0,58.2942,58.3238,58.2868,58.3016,29400.0
2014-06-05 13:40:00,78.7,78.73,78.66,78.66,17700.0,58.309,58.3312,58.2794,58.2794,17700.0
2014-06-05 13:50:00,78.65,78.67,78.59,78.67,37500.0,58.2719,58.2868,58.2275,58.2868,37500.0
2014-06-05 14:00:00,78.67,78.69,78.6,78.62,29800.0,58.2868,58.3016,58.2349,58.2497,29800.0
2014-06-05 14:10:00,78.63,78.7,78.63,78.66,55300.0,58.2571,58.309,58.2571,58.2794,55300.0
2014-06-05 14:20:00,78.65,78.74,78.64,78.71,27600.0,58.2719,58.3386,58.2645,58.3164,27600.0
2014-06-05 14:30:00,78.72,78.77,78.71,78.77,38500.0,58.3238,58.3608,58.3164,58.3608,38500.0
2014-06-05 14:40:00,78.77,78.82,78.75,78.82,25700.0,58.3608,58.3979,58.346,58.3979,25700.0
2014-06-05 14:50:00,78.81,78.81,78.7,78.7,39200.0,58.3905,58.3905,58.309,58.309,39200.0
2014-06-05 15:00:00,78.7,78.79,78.7,78.77,27900.0,58.309,58.3757,58.309,58.3608,27900.0
2014-06-05 15:10:00,78.77,78.77,78.64,78.68,45400.0,58.3608,58.3608,58.2645,58.2942,45400.0
2014-06-05 15:20:00,78.67,78.75,78.59,78.59,60400.0,58.2868,58.346,58.2275,58.2275,60400.0
2014-06-05 15:30:00,78.59,78.68,78.57,78.68,64200.0,58.2275,58.2942,58.2127,58.2942,64200.0
2014-06-05 15:40:00,78.67,78.69,78.65,78.69,73600.0,58.2868,58.3016,58.2719,58.3016,73600.0
2014-06-05 15:50:00,78.69,78.69,78.58,78.61,313900.0,58.3016,58.3016,58.2201,58.2423,313900.0
2014-06-06 09:30:00,78.65,79.36,78.65,79.34,152600.0,58.2719,58.798,58.2719,58.7832,152600.0
2014-06-06 09:40:00,79.35,79.43,79.24,79.3,87500.0,58.7906,58.8498,58.7091,58.7535,87500.0
2014-06-06 09:50:00,79.31,79.35,79.2,79.33,92600.0,58.7609,58.7906,58.6794,58.7758,92600.0
2014-06-06 10:00:00,79.34,79.36,79.25,79.28,95500.0,58.7832,58.798,58.7165,58.7387,95500.0
2014-06-06 10:10:00,79.28,79.3,79.23,79.23,48300.0,58.7387,58.7535,58.7017,58.7017,48300.0
2014-06-06 10:20:00,79.23,79.35,79.23,79.35,74300.0,58.7017,58.7906,58.7017,58.7906,74300.0
2014-06-06 10:30:00,79.35,79.36,79.27,79.33,67800.0,58.7906,58.798,58.7313,58.7758,67800.0
2014-06-06 10:40:00,79.32,79.33,79.24,79.26,46200.0,58.7683,58.7758,58.7091,58.7239,46200.0
2014-06-06 10:50:00,79.25,79.28,79.23,79.25,64400.0,58.7165,58.7387,58.7017,58.7165,64400.0
2014-06-06 11:00:00,79.25,79.28,79.24,79.28,42500.0,58.7165,58.7387,58.7091,58.7387,42500.0
2014-06-06 11:10:00,79.28,79.29,79.13,79.13,50400.0,58.7387,58.7461,58.6276,58.6276,50400.0
2014-06-06 11:20:00,79.13,79.13,79.01,79.02,54800.0,58.6276,58.6276,58.5387,58.5461,54800.0
2014-06-06 11:30:00,79.03,79.07,79.0,79.03,91300.0,58.5535,58.5831,58.5313,58.5535,91300.0
2014-06-06 11:40:00,79.03,79.1,79.0,79.1,39400.0,58.5535,58.6053,58.5313,58.6053,39400.0
2014-06-06 11:50:00,79.09,79.11,79.08,79.09,71800.0,58.5979,58.6128,58.5905,58.5979,71800.0
2014-06-06 12:00:00,79.08,79.11,79.05,79.08,37300.0,58.5905,58.6128,58.5683,58.5905,37300.0
2014-06-06 12:10:00,79.08,79.11,79.05,79.05,19900.0,58.5905,58.6128,58.5683,58.5683,19900.0
2014-06-06 12:20:00,79.05,79.05,78.95,78.97,25300.0,58.5683,58.5683,58.4942,58.509,25300.0
2014-06-06 12:30:00,78.97,79.0,78.94,78.99,23100.0,58.509,58.5313,58.4868,58.5238,23100.0
2014-06-06 12:40:00,78.98,79.03,78.95,78.97,46900.0,58.5164,58.5535,58.4942,58.509,46900.0
2014-06-06 12:50:00,78.97,79.01,78.95,78.98,27800.0,58.509,58.5387,58.4942,58.5164,27800.0
2014-06-06 13:00:00,78.99,79.01,78.97,78.98,61900.0,58.5238,58.5387,58.509,58.5164,61900.0
2014-06-06 13:10:00,78.99,79.03,78.97,79.02,67400.0,58.5238,58.5535,58.509,58.5461,67400.0
2014-06-06 13:20:00,79.0,79.02,78.93,78.93,25300.0,58.5313,58.5461,58.4794,58.4794,25300.0
2014-06-06 13:30:00,78.93,78.95,78.89,78.92,22800.0,58.4794,58.4942,58.4498,58.472,22800.0
2014-06-06 13:40:00,78.92,78.94,78.87,78.94,16500.0,58.472,58.4868,58.4349,58.4868,16500.0
2014-06-06 13:50:00,78.93,78.93,78.87,78.9,18100.0,58.4794,58.4794,58.4349,58.4572,18100.0
2014-06-06 14:00:00,78.89,78.9,78.82,78.83,30300.0,58.4498,58.4572,58.3979,58.4053,30300.0
2014-06-06 14:10:00,78.83,78.93,78.83,78.89,24600.0,58.4053,58.4794,58.4053,58.4498,24600.0
2014-06-06 14:20:00,78.89,78.9,78.83,78.83,19700.0,58.4498,58.4572,58.4053,58.4053,19700.0
2014-06-06 14:30:00,78.84,78.87,78.81,78.82,37400.0,58.4127,58.4349,58.3905,58.3979,37400.0
2014-06-06 14:40:00,78.81,78.82,78.76,78.76,29500.0,58.3905,58.3979,58.3534,58.3534,29500.0
2014-06-06 14:50:00,78.76,78.81,78.75,78.78,30800.0,58.3534,58.3905,58.346,58.3683,30800.0
2014-06-06 15:00:00,78.77,78.79,78.74,78.78,40300.0,58.3608,58.3757,58.3386,58.3683,40300.0
2014-06-06 15:10:00,78.77,78.82,78.74,78.82,43500.0,58.3608,58.3979,58.3386,58.3979,43500.0
2014-06-06 15:20:00,78.82,78.83,78.78,78.8,53100.0,58.3979,58.4053,58.3683,58.3831,53100.0
2014-06-06 15:30:00,78.8,78.81,78.77,78.8,65900.0,58.3831,58.3905,58.3608,58.3831,65900.0
2014-06-06 15:40:00,78.8,78.84,78.79,78.81,116900.0,58.3831,58.4127,58.3757,58.3905,116900.0
2014-06-06 15:50:00,78.81,78.94,78.8,78.91,243500.0,58.3905,58.4868,58.3831,58.4646,243500.0
2014-06-09 09:30:00,78.82,78.85,78.55,78.6,129000.0,58.3979,58.4201,58.1979,58.2349,129000.0
2014-06-09 09:40:00,78.61,78.65,78.53,78.64,161900.0,58.2423,58.2719,58.183,58.2645,161900.0
2014-06-09 09:50:00,78.65,78.67,78.57,78.63,31400.0,58.2719,58.2868,58.2127,58.2571,31400.0
2014-06-09 10:00:00,78.63,78.68,78.52,78.52,47200.0,58.2571,58.2942,58.1756,58.1756,47200.0
2014-06-09 10:10:00,78.53,78.54,78.41,78.46,72900.0,58.183,58.1904,58.0941,58.1312,72900.0
2014-06-09 10:20:00,78.45,78.56,78.45,78.54,36500.0,58.1238,58.2053,58.1238,58.1904,36500.0
2014-06-09 10:30:00,78.54,78.57,78.51,78.51,26100.0,58.1904,58.2127,58.1682,58.1682,26100.0
2014-06-09 10:40:00,78.52,78.52,78.38,78.44,94400.0,58.1756,58.1756,58.0719,58.1164,94400.0
2014-06-09 10:50:00,78.44,78.5,78.37,78.5,76600.0,58.1164,58.1608,58.0645,58.1608,76600.0
2014-06-09 11:00:00,78.49,78.59,78.47,78.58,49800.0,58.1534,58.2275,58.1386,58.2201,49800.0
2014-06-09 11:10:00,78.59,78.66,78.58,78.63,36500.0,58.2275,58.2794,58.2201,58.2571,36500.0
2014-06-09 11:20:00,78.63,78.66,78.59,78.59,50000.0,58.2571,58.2794,58.2275,58.2275,50000.0
2014-06-09 11:30:00,78.61,78.65,78.59,78.65,28200.0,58.2423,58.2719,58.2275,58.2719,28200.0
2014-06-09 11:40:00,78.65,78.66,78.61,78.61,39800.0,58.2719,58.2794,58.2423,58.2423,39800.0
2014-06-09 11:50:00,78.61,78.69,78.59,78.63,58800.0,58.2423,58.3016,58.2275,58.2571,58800.0
2014-06-09 12:00:00,78.62,78.62,78.55,78.57,44300.0,58.2497,58.2497,58.1979,58.2127,44300.0
2014-06-09 12:10:00,78.56,78.63,78.56,78.58,40700.0,58.2053,58.2571,58.2053,58.2201,40700.0
2014-06-09 12:20:00,78.58,78.63,78.57,78.63,32100.0,58.2201,58.2571,58.2127,58.2571,32100.0
2014-06-09 12:30:00,78.62,78.69,78.6,78.69,30400.0,58.2497,58.3016,58.2349,58.3016,30400.0
2014-06-09 12:40:00,78.7,78.75,78.69,78.75,37700.0,58.309,58.346,58.3016,58.346,37700.0
2014-06-09 12:50:00,78.75,78.79,78.74,78.77,24500.0,58.346,58.3757,58.3386,58.3608,24500.0
2014-06-09 13:00:00,78.78,78.81,78.76,78.79,30500.0,58.3683,58.3905,58.3534,58.3757,30500.0
2014-06-09 13:10:00,78.79,78.81,78.74,78.74,44200.0,58.3757,58.3905,58.3386,58.3386,44200.0
2014-06-09 13:20:00,78.75,78.75,78.68,78.69,30200.0,58.346,58.346,58.2942,58.3016,30200.0
2014-06-09 13:30:00,78.69,78.7,78.62,78.69,41800.0,58.3016,58.309,58.2497,58.3016,41800.0
2014-06-09 13:40:00,78.69,78.72,78.6,78.6,45600.0,58.3016,58.3238,58.2349,58.2349,45600.0
2014-06-09 13:50:00,78.6,78.73,78.6,78.67,53300.0,58.2349,58.3312,58.2349,58.2868,53300.0
2014-06-09 14:00:00,78.67,78.74,78.67,78.7,34600.0,58.2868,58.3386,58.2868,58.309,34600.0
2014-06-09 14:10:00,78.69,78.71,78.61,78.66,45800.0,58.3016,58.3164,58.2423,58.2794,45800.0
2014-06-09 14:20:00,78.67,78.7,78.64,78.65,32100.0,58.2868,58.309,58.2645,58.2719,32100.0
2014-06-09 14:30:00,78.65,78.68,78.59,78.61,46800.0,58.2719,58.2942,58.2275,58.2423,46800.0
2014-06-09 14:40:00,78.61,78.66,78.58,78.58,53500.0,58.2423,58.2794,58.2201,58.2201,53500.0
2014-06-09 14:50:00,78.58,78.69,78.58,78.63,78500.0,58.2201,58.3016,58.2201,58.2571,78500.0
2014-06-09 15:00:00,78.63,78.74,78.6,78.6,95100.0,58.2571,58.3386,58.2349,58.2349,95100.0
2014-06-09 15:10:00,78.61,78.61,78.57,78.58,42500.0,58.2423,58.2423,58.2127,58.2201,42500.0
2014-06-09 15:20:00,78.58,78.61,78.56,78.59,63100.0,58.2201,58.2423,58.2053,58.2275,63100.0
2014-06-09 15:30:00,78.6,78.63,78.5,78.5,109500.0,58.2349,58.2571,58.1608,58.1608,109500.0
2014-06-09 15:40:00,78.5,78.57,78.49,78.51,129200.0,58.1608,58.2127,58.1534,58.1682,129200.0
2014-06-09 15:50:00,78.51,78.57,78.49,78.55,235300.0,58.1682,58.2127,58.1534,58.1979,235300.0
2014-06-10 09:30:00,78.43,78.46,78.18,78.28,164000.0,58.1089,58.1312,57.9237,57.9978,164000.0
2014-06-10 09:40:00,78.3,78.3,78.0,78.17,73200.0,58.0126,58.0126,57.7904,57.9163,73200.0
2014-06-10 09:50:00,78.17,78.22,78.11,78.16,22000.0,57.9163,57.9534,57.8719,57.9089,22000.0
2014-06-10 10:00:00,78.15,78.16,78.01,78.07,27200.0,57.9015,57.9089,57.7978,57.8422,27200.0
2014-06-10 10:10:00,78.07,78.1,78.03,78.06,39200.0,57.8422,57.8644,57.8126,57.8348,39200.0
2014-06-10 10:20:00,78.08,78.1,78.03,78.03,59200.0,57.8496,57.8644,57.8126,57.8126,59200.0
2014-06-10 10:30:00,78.03,78.08,77.99,77.99,56300.0,57.8126,57.8496,57.7829,57.7829,56300.0
2014-06-10 10:40:00,77.98,78.0,77.9,77.9,44800.0,57.7755,57.7904,57.7163,57.7163,44800.0
2014-06-10 10:50:00,77.9,77.92,77.86,77.9,68700.0,57.7163,57.7311,57.6866,57.7163,68700.0
2014-06-10 11:00:00,77.89,77.98,77.88,77.94,76500.0,57.7089,57.7755,57.7014,57.7459,76500.0
2014-06-10 11:10:00,77.93,77.95,77.89,77.89,28900.0,57.7385,57.7533,57.7089,57.7089,28900.0
2014-06-10 11:20:00,77.9,77.93,77.86,77.89,30800.0,57.7163,57.7385,57.6866,57.7089,30800.0
2014-06-10 11:30:00,77.89,77.92,77.85,77.89,37100.0,57.7089,57.7311,57.6792,57.7089,37100.0
2014-06-10 11:40:00,77.9,77.91,77.85,77.88,81200.0,57.7163,57.7237,57.6792,57.7014,81200.0
2014-06-10 11:50:00,77.88,77.88,77.82,77.86,79900.0,57.7014,57.7014,57.657,57.6866,79900.0
2014-06-10 12:00:00,77.86,77.91,77.85,77.9,57600.0,57.6866,57.7237,57.6792,57.7163,57600.0
2014-06-10 12:10:00,77.89,77.93,77.88,77.89,52100.0,57.7089,57.7385,57.7014,57.7089,52100.0
2014-06-10 12:20:00,77.9,77.92,77.87,77.91,97200.0,57.7163,57.7311,57.694,57.7237,97200.0
2014-06-10 12:30:00,77.91,77.91,77.87,77.87,69300.0,57.7237,57.7237,57.694,57.694,69300.0
2014-06-10 12:40:00,77.86,77.86,77.83,77.84,37400.0,57.6866,57.6866,57.6644,57.6718,37400.0
2014-06-10 12:50:00,77.84,77.86,77.83,77.84,33000.0,57.6718,57.6866,57.6644,57.6718,33000.0
2014-06-10 13:00:00,77.85,77.88,77.8,77.87,86900.0,57.6792,57.7014,57.6422,57.694,86900.0
2014-06-10 13:10:00,77.89,77.91,77.86,77.88,28700.0,57.7089,57.7237,57.6866,57.7014,28700.0
2014-06-10 13:20:00,77.88,77.91,77.87,77.89,24700.0,57.7014,57.7237,57.694,57.7089,24700.0
2014-06-10 13:30:00,77.9,77.91,77.87,77.87,63600.0,57.7163,57.7237,57.694,57.694,63600.0
2014-06-10 13:40:00,77.87,77.88,77.84,77.87,53300.0,57.694,57.7014,57.6718,57.694,53300.0
2014-06-10 13:50:00,77.88,77.89,77.86,77.87,53200.0,57.7014,57.7089,57.6866,57.694,53200.0
2014-06-10 14:00:00,77.87,77.91,77.86,77.9,53500.0,57.694,57.7237,57.6866,57.7163,53500.0
2014-06-10 14:10:00,77.9,77.92,77.88,77.92,53100.0,57.7163,57.7311,57.7014,57.7311,53100.0
2014-06-10 14:20:00,77.91,77.95,77.9,77.95,75400.0,57.7237,57.7533,57.7163,57.7533,75400.0
2014-06-10 14:30:00,77.94,77.95,77.89,77.92,34600.0,57.7459,57.7533,57.7089,57.7311,34600.0
2014-06-10 14:40:00,77.92,77.94,77.9,77.91,42200.0,57.7311,57.7459,57.7163,57.7237,42200.0
2014-06-10 14:50:00,77.91,77.92,77.88,77.9,41200.0,57.7237,57.7311,57.7014,57.7163,41200.0
2014-06-10 15:00:00,77.89,77.95,77.89,77.94,33600.0,57.7089,57.7533,57.7089,57.7459,33600.0
2014-06-10 15:10:00,77.94,77.99,77.93,77.99,37700.0,57.7459,57.7829,57.7385,57.7829,37700.0
2014-06-10 15:20:00,77.99,78.03,77.97,77.98,47900.0,57.7829,57.8126,57.7681,57.7755,47900.0
2014-06-10 15:30:00,77.98,77.99,77.94,77.96,64300.0,57.7755,57.7829,57.7459,57.7607,64300.0
2014-06-10 15:40:00,77.95,77.99,77.93,77.98,46700.0,57.7533,57.7829,57.7385,57.7755,46700.0
2014-06-10 15:50:00,77.98,78.01,77.96,78.0,140300.0,57.7755,57.7978,57.7607,57.7904,140300.0
2014-06-11 09:30:00,77.74,78.0,77.74,77.94,82000.0,57.5977,57.7904,57.5977,57.7459,82000.0
2014-06-11 09:40:00,77.94,77.94,77.66,77.66,56300.0,57.7459,57.7459,57.5384,57.5384,56300.0
2014-06-11 09:50:00,77.65,77.69,77.52,77.6,84400.0,57.531,57.5607,57.4347,57.494,84400.0
2014-06-11 10:00:00,77.59,77.7,77.54,77.62,49600.0,57.4866,57.5681,57.4495,57.5088,49600.0
2014-06-11 10:10:00,77.63,77.66,77.59,77.61,46400.0,57.5162,57.5384,57.4866,57.5014,46400.0
2014-06-11 10:20:00,77.62,77.63,77.51,77.56,109700.0,57.5088,57.5162,57.4273,57.4644,109700.0
2014-06-11 10:30:00,77.55,77.56,77.46,77.5,91400.0,57.4569,57.4644,57.3903,57.4199,91400.0
2014-06-11 10:40:00,77.5,77.55,77.46,77.48,41700.0,57.4199,57.4569,57.3903,57.4051,41700.0
2014-06-11 10:50:00,77.48,77.54,77.45,77.51,96400.0,57.4051,57.4495,57.3829,57.4273,96400.0
2014-06-11 11:00:00,77.51,77.58,77.48,77.55,108300.0,57.4273,57.4792,57.4051,57.4569,108300.0
2014-06-11 11:10:00,77.56,77.6,77.51,77.52,150400.0,57.4644,57.494,57.4273,57.4347,150400.0
2014-06-11 11:20:00,77.52,77.56,77.5,77.56,53000.0,57.4347,57.4644,57.4199,57.4644,53000.0
2014-06-11 11:30:00,77.56,77.57,77.54,77.56,28100.0,57.4644,57.4718,57.4495,57.4644,28100.0
2014-06-11 11:40:00,77.55,77.56,77.5,77.52,31400.0,57.4569,57.4644,57.4199,57.4347,31400.0
2014-06-11 11:50:00,77.52,77.64,77.52,77.64,30600.0,57.4347,57.5236,57.4347,57.5236,30600.0
2014-06-11 12:00:00,77.65,77.7,77.63,77.66,63700.0,57.531,57.5681,57.5162,57.5384,63700.0
2014-06-11 12:10:00,77.66,77.68,77.62,77.68,49600.0,57.5384,57.5533,57.5088,57.5533,49600.0
2014-06-11 12:20:00,77.68,77.68,77.6,77.6,43300.0,57.5533,57.5533,57.494,57.494,43300.0
2014-06-11 12:30:00,77.6,77.6,77.53,77.55,58900.0,57.494,57.494,57.4421,57.4569,58900.0
2014-06-11 12:40:00,77.55,77.62,77.54,77.61,29900.0,57.4569,57.5088,57.4495,57.5014,29900.0
2014-06-11 12:50:00,77.61,77.67,77.61,77.67,23300.0,57.5014,57.5459,57.5014,57.5459,23300.0
2014-06-11 13:00:00,77.67,77.67,77.56,77.59,32300.0,57.5459,57.5459,57.4644,57.4866,32300.0
2014-06-11 13:10:00,77.58,77.61,77.56,77.6,26200.0,57.4792,57.5014,57.4644,57.494,26200.0
2014-06-11 13:20:00,77.61,77.63,77.58,77.63,28200.0,57.5014,57.5162,57.4792,57.5162,28200.0
2014-06-11 13:30:00,77.63,77.64,77.57,77.58,29000.0,57.5162,57.5236,57.4718,57.4792,29000.0
2014-06-11 13:40:00,77.57,77.58,77.49,77.49,80500.0,57.4718,57.4792,57.4125,57.4125,80500.0
2014-06-11 13:50:00,77.49,77.52,77.43,77.47,78700.0,57.4125,57.4347,57.368,57.3977,78700.0
2014-06-11 14:00:00,77.48,77.49,77.36,77.36,52400.0,57.4051,57.4125,57.3162,57.3162,52400.0
2014-06-11 14:10:00,77.36,77.38,77.33,77.34,65900.0,57.3162,57.331,57.294,57.3014,65900.0
2014-06-11 14:20:00,77.34,77.35,77.27,77.3,69500.0,57.3014,57.3088,57.2495,57.2717,69500.0
2014-06-11 14:30:00,77.29,77.34,77.29,77.32,39700.0,57.2643,57.3014,57.2643,57.2865,39700.0
2014-06-11 14:40:00,77.32,77.37,77.29,77.33,48100.0,57.2865,57.3236,57.2643,57.294,48100.0
2014-06-11 14:50:00,77.33,77.34,77.29,77.32,71000.0,57.294,57.3014,57.2643,57.2865,71000.0
2014-06-11 15:00:00,77.33,77.33,77.29,77.31,54800.0,57.294,57.294,57.2643,57.2791,54800.0
2014-06-11 15:10:00,77.31,77.34,77.3,77.32,50900.0,57.2791,57.3014,57.2717,57.2865,50900.0
2014-06-11 15:20:00,77.32,77.33,77.31,77.32,47200.0,57.2865,57.294,57.2791,57.2865,47200.0
2014-06-11 15:30:00,77.32,77.39,77.31,77.37,75000.0,57.2865,57.3384,57.2791,57.3236,75000.0
2014-06-11 15:40:00,77.37,77.39,77.35,77.38,100900.0,57.3236,57.3384,57.3088,57.331,100900.0
2014-06-11 15:50:00,77.38,77.39,77.3,77.33,252900.0,57.331,57.3384,57.2717,57.294,252900.0
2014-06-12 09:30:00,77.14,77.25,76.98,77.05,117800.0,57.1532,57.2347,57.0346,57.0865,117800.0
2014-06-12 09:40:00,77.03,77.07,76.98,77.05,108000.0,57.0717,57.1013,57.0346,57.0865,108000.0
2014-06-12 09:50:00,77.04,77.05,76.93,77.0,95300.0,57.0791,57.0865,56.9976,57.0495,95300.0
2014-06-12 10:00:00,77.01,77.04,76.92,76.93,53800.0,57.0569,57.0791,56.9902,56.9976,53800.0
2014-06-12 10:10:00,76.93,76.93,76.84,76.86,99700.0,56.9976,56.9976,56.9309,56.9457,99700.0
2014-06-12 10:20:00,76.86,76.91,76.8,76.82,65600.0,56.9457,56.9828,56.9013,56.9161,65600.0
2014-06-12 10:30:00,76.82,76.85,76.79,76.79,82400.0,56.9161,56.9383,56.8939,56.8939,82400.0
2014-06-12 10:40:00,76.79,76.81,76.71,76.78,62700.0,56.8939,56.9087,56.8346,56.8865,62700.0
2014-06-12 10:50:00,76.79,76.86,76.77,76.81,56600.0,56.8939,56.9457,56.879,56.9087,56600.0
2014-06-12 11:00:00,76.81,76.84,76.72,76.84,70400.0,56.9087,56.9309,56.842,56.9309,70400.0
2014-06-12 11:10:00,76.84,76.91,76.83,76.85,42600.0,56.9309,56.9828,56.9235,56.9383,42600.0
2014-06-12 11:20:00,76.86,76.92,76.85,76.87,55900.0,56.9457,56.9902,56.9383,56.9531,55900.0
2014-06-12 11:30:00,76.86,76.87,76.81,76.83,40700.0,56.9457,56.9531,56.9087,56.9235,40700.0
2014-06-12 11:40:00,76.82,76.85,76.79,76.8,40000.0,56.9161,56.9383,56.8939,56.9013,40000.0
2014-06-12 11:50:00,76.79,76.79,76.71,76.73,36900.0,56.8939,56.8939,56.8346,56.8494,36900.0
2014-06-12 12:00:00,76.72,76.73,76.65,76.66,51400.0,56.842,56.8494,56.7901,56.7975,51400.0
2014-06-12 12:10:00,76.66,76.66,76.59,76.61,34300.0,56.7975,56.7975,56.7457,56.7605,34300.0
2014-06-12 12:20:00,76.61,76.69,76.6,76.64,25200.0,56.7605,56.8198,56.7531,56.7827,25200.0
2014-06-12 12:30:00,76.64,76.65,76.59,76.6,29500.0,56.7827,56.7901,56.7457,56.7531,29500.0
2014-06-12 12:40:00,76.61,76.62,76.53,76.57,34000.0,56.7605,56.7679,56.7012,56.7309,34000.0
2014-06-12 12:50:00,76.57,76.57,76.45,76.47,54500.0,56.7309,56.7309,56.642,56.6568,54500.0
2014-06-12 13:00:00,76.46,76.5,76.45,76.48,34600.0,56.6494,56.679,56.642,56.6642,34600.0
2014-06-12 13:10:00,76.47,76.51,76.41,76.41,37400.0,56.6568,56.6864,56.6123,56.6123,37400.0
2014-06-12 13:20:00,76.4,76.44,76.3,76.3,94300.0,56.6049,56.6345,56.5308,56.5308,94300.0
2014-06-12 13:30:00,76.3,76.32,76.22,76.26,73000.0,56.5308,56.5456,56.4715,56.5012,73000.0
2014-06-12 13:40:00,76.27,76.27,76.16,76.17,77400.0,56.5086,56.5086,56.4271,56.4345,77400.0
2014-06-12 13:50:00,76.17,76.17,75.96,75.99,131300.0,56.4345,56.4345,56.2789,56.3011,131300.0
2014-06-12 14:00:00,75.98,76.0,75.89,75.9,144600.0,56.2937,56.3086,56.2271,56.2345,144600.0
2014-06-12 14:10:00,75.89,76.0,75.88,75.97,90000.0,56.2271,56.3086,56.2196,56.2863,90000.0
2014-06-12 14:20:00,75.97,75.97,75.85,75.86,102200.0,56.2863,56.2863,56.1974,56.2048,102200.0
2014-06-12 14:30:00,75.86,75.97,75.85,75.91,120100.0,56.2048,56.2863,56.1974,56.2419,120100.0
2014-06-12 14:40:00,75.91,76.02,75.9,76.01,94600.0,56.2419,56.3234,56.2345,56.316,94600.0
2014-06-12 14:50:00,76.0,76.02,75.96,76.01,78400.0,56.3086,56.3234,56.2789,56.316,78400.0
2014-06-12 15:00:00,76.0,76.02,75.97,76.0,93800.0,56.3086,56.3234,56.2863,56.3086,93800.0
2014-06-12 15:10:00,75.99,75.99,75.92,75.97,80900.0,56.3011,56.3011,56.2493,56.2863,80900.0
2014-06-12 15:20:00,75.96,76.01,75.88,75.89,113700.0,56.2789,56.316,56.2196,56.2271,113700.0
2014-06-12 15:30:00,75.88,75.95,75.82,75.82,114800.0,56.2196,56.2715,56.1752,56.1752,114800.0
2014-06-12 15:40:00,75.82,76.01,75.82,75.98,165900.0,56.1752,56.316,56.1752,56.2937,165900.0
2014-06-12 15:50:00,75.98,76.04,75.96,75.99,273100.0,56.2937,56.3382,56.2789,56.3011,273100.0
2014-06-13 09:30:00,76.27,76.34,76.03,76.13,97500.0,56.5086,56.5605,56.3308,56.4049,97500.0
2014-06-13 09:40:00,76.13,76.15,75.88,75.93,53700.0,56.4049,56.4197,56.2196,56.2567,53700.0
2014-06-13 09:50:00,75.93,75.95,75.65,75.68,115700.0,56.2567,56.2715,56.0492,56.0715,115700.0
2014-06-13 10:00:00,75.68,75.72,75.55,75.6,144000.0,56.0715,56.1011,55.9751,56.0122,144000.0
2014-06-13 10:10:00,75.6,75.8,75.6,75.79,100300.0,56.0122,56.1604,56.0122,56.153,100300.0
2014-06-13 10:20:00,75.8,75.91,75.77,75.87,85800.0,56.1604,56.2419,56.1381,56.2122,85800.0
2014-06-13 10:30:00,75.87,76.0,75.85,75.89,77800.0,56.2122,56.3086,56.1974,56.2271,77800.0
2014-06-13 10:40:00,75.9,75.91,75.76,75.77,91400.0,56.2345,56.2419,56.1307,56.1381,91400.0
2014-06-13 10:50:00,75.77,75.82,75.76,75.78,64800.0,56.1381,56.1752,56.1307,56.1456,64800.0
2014-06-13 11:00:00,75.79,75.85,75.73,75.82,61200.0,56.153,56.1974,56.1085,56.1752,61200.0
2014-06-13 11:10:00,75.83,75.85,75.78,75.78,42800.0,56.1826,56.1974,56.1456,56.1456,42800.0
2014-06-13 11:20:00,75.77,75.79,75.73,75.75,38800.0,56.1381,56.153,56.1085,56.1233,38800.0
2014-06-13 11:30:00,75.75,75.77,75.66,75.72,46000.0,56.1233,56.1381,56.0566,56.1011,46000.0
2014-06-13 11:40:00,75.71,75.76,75.59,75.62,43700.0,56.0937,56.1307,56.0048,56.027,43700.0
2014-06-13 11:50:00,75.62,75.66,75.61,75.64,34000.0,56.027,56.0566,56.0196,56.0418,34000.0
2014-06-13 12:00:00,75.63,75.69,75.62,75.64,22600.0,56.0344,56.0789,56.027,56.0418,22600.0
2014-06-13 12:10:00,75.65,75.74,75.65,75.74,16000.0,56.0492,56.1159,56.0492,56.1159,16000.0
2014-06-13 12:20:00,75.75,75.79,75.72,75.73,23800.0,56.1233,56.153,56.1011,56.1085,23800.0
2014-06-13 12:30:00,75.73,75.73,75.64,75.65,16000.0,56.1085,56.1085,56.0418,56.0492,16000.0
2014-06-13 12:40:00,75.64,75.67,75.62,75.62,35200.0,56.0418,56.0641,56.027,56.027,35200.0
2014-06-13 12:50:00,75.61,75.63,75.47,75.47,192800.0,56.0196,56.0344,55.9159,55.9159,192800.0
2014-06-13 13:00:00,75.47,75.48,75.37,75.42,113100.0,55.9159,55.9233,55.8418,55.8788,113100.0
2014-06-13 13:10:00,75.42,75.5,75.39,75.48,51200.0,55.8788,55.9381,55.8566,55.9233,51200.0
2014-06-13 13:20:00,75.49,75.54,75.49,75.53,28200.0,55.9307,55.9677,55.9307,55.9603,28200.0
2014-06-13 13:30:00,75.53,75.57,75.48,75.56,34400.0,55.9603,55.99,55.9233,55.9826,34400.0
2014-06-13 13:40:00,75.56,75.66,75.53,75.62,26300.0,55.9826,56.0566,55.9603,56.027,26300.0
2014-06-13 13:50:00,75.61,75.67,75.51,75.54,59200.0,56.0196,56.0641,55.9455,55.9677,59200.0
2014-06-13 14:00:00,75.54,75.59,75.51,75.59,40900.0,55.9677,56.0048,55.9455,56.0048,40900.0
2014-06-13 14:10:00,75.58,75.68,75.58,75.64,29500.0,55.9974,56.0715,55.9974,56.0418,29500.0
2014-06-13 14:20:00,75.65,75.71,75.64,75.7,35900.0,56.0492,56.0937,56.0418,56.0863,35900.0
2014-06-13 14:30:00,75.69,75.72,75.66,75.72,51300.0,56.0789,56.1011,56.0566,56.1011,51300.0
2014-06-13 14:40:00,75.71,75.72,75.69,75.7,27900.0,56.0937,56.1011,56.0789,56.0863,27900.0
2014-06-13 14:50:00,75.71,75.72,75.65,75.65,57300.0,56.0937,56.1011,56.0492,56.0492,57300.0
2014-06-13 15:00:00,75.66,75.8,75.65,75.79,33200.0,56.0566,56.1604,56.0492,56.153,33200.0
2014-06-13 15:10:00,75.8,75.82,75.75,75.77,43400.0,56.1604,56.1752,56.1233,56.1381,43400.0
2014-06-13 15:20:00,75.77,75.78,75.66,75.67,45600.0,56.1381,56.1456,56.0566,56.0641,45600.0
2014-06-13 15:30:00,75.67,75.75,75.62,75.75,47900.0,56.0641,56.1233,56.027,56.1233,47900.0
2014-06-13 15:40:00,75.75,75.75,75.63,75.71,73100.0,56.1233,56.1233,56.0344,56.0937,73100.0
2014-06-13 15:50:00,75.71,75.88,75.7,75.86,283700.0,56.0937,56.2196,56.0863,56.2048,283700.0
2014-06-16 09:30:00,75.75,75.9,75.58,75.82,140700.0,56.1233,56.2345,55.9974,56.1752,140700.0
2014-06-16 09:40:00,75.82,75.84,75.73,75.73,106600.0,56.1752,56.19,56.1085,56.1085,106600.0
2014-06-16 09:50:00,75.72,75.81,75.7,75.74,83900.0,56.1011,56.1678,56.0863,56.1159,83900.0
2014-06-16 10:00:00,75.75,75.94,75.75,75.94,406200.0,56.1233,56.2641,56.1233,56.2641,406200.0
2014-06-16 10:10:00,75.94,76.25,75.94,76.21,96900.0,56.2641,56.4938,56.2641,56.4641,96900.0
2014-06-16 10:20:00,76.22,76.29,76.19,76.21,105600.0,56.4715,56.5234,56.4493,56.4641,105600.0
2014-06-16 10:30:00,76.22,76.28,76.18,76.19,69300.0,56.4715,56.516,56.4419,56.4493,69300.0
2014-06-16 10:40:00,76.18,76.2,76.12,76.13,77100.0,56.4419,56.4567,56.3975,56.4049,77100.0
2014-06-16 10:50:00,76.13,76.13,76.0,76.07,90700.0,56.4049,56.4049,56.3086,56.3604,90700.0
2014-06-16 11:00:00,76.07,76.13,75.93,75.99,67000.0,56.3604,56.4049,56.2567,56.3011,67000.0
2014-06-16 11:10:00,75.98,76.02,75.95,76.01,82000.0,56.2937,56.3234,56.2715,56.316,82000.0
2014-06-16 11:20:00,76.01,76.1,76.0,76.09,87900.0,56.316,56.3826,56.3086,56.3752,87900.0
2014-06-16 11:30:00,76.09,76.12,76.05,76.11,138300.0,56.3752,56.3975,56.3456,56.3901,138300.0
2014-06-16 11:40:00,76.1,76.16,76.07,76.07,108100.0,56.3826,56.4271,56.3604,56.3604,108100.0
2014-06-16 11:50:00,76.08,76.12,76.03,76.1,49600.0,56.3678,56.3975,56.3308,56.3826,49600.0
2014-06-16 12:00:00,76.11,76.11,76.04,76.08,52800.0,56.3901,56.3901,56.3382,56.3678,52800.0
2014-06-16 12:10:00,76.09,76.17,76.09,76.12,47900.0,56.3752,56.4345,56.3752,56.3975,47900.0
2014-06-16 12:20:00,76.12,76.12,76.09,76.11,27500.0,56.3975,56.3975,56.3752,56.3901,27500.0
2014-06-16 12:30:00,76.11,76.12,76.04,76.06,32900.0,56.3901,56.3975,56.3382,56.353,32900.0
2014-06-16 12:40:00,76.06,76.08,76.04,76.05,28400.0,56.353,56.3678,56.3382,56.3456,28400.0
2014-06-16 12:50:00,76.04,76.11,76.03,76.09,31800.0,56.3382,56.3901,56.3308,56.3752,31800.0
2014-06-16 13:00:00,76.09,76.19,76.07,76.17,41400.0,56.3752,56.4493,56.3604,56.4345,41400.0
2014-06-16 13:10:00,76.18,76.19,76.05,76.05,36000.0,56.4419,56.4493,56.3456,56.3456,36000.0
2014-06-16 13:20:00,76.05,76.06,76.02,76.03,52900.0,56.3456,56.353,56.3234,56.3308,52900.0
2014-06-16 13:30:00,76.04,76.11,76.03,76.09,42400.0,56.3382,56.3901,56.3308,56.3752,42400.0
2014-06-16 13:40:00,76.09,76.13,76.06,76.13,52500.0,56.3752,56.4049,56.353,56.4049,52500.0
2014-06-16 13:50:00,76.12,76.21,76.12,76.21,57600.0,56.3975,56.4641,56.3975,56.4641,57600.0
2014-06-16 14:00:00,76.21,76.27,76.2,76.24,52300.0,56.4641,56.5086,56.4567,56.4864,52300.0
2014-06-16 14:10:00,76.25,76.29,76.21,76.26,60500.0,56.4938,56.5234,56.4641,56.5012,60500.0
2014-06-16 14:20:00,76.27,76.33,76.26,76.3,106900.0,56.5086,56.553,56.5012,56.5308,106900.0
2014-06-16 14:30:00,76.29,76.36,76.26,76.3,77300.0,56.5234,56.5753,56.5012,56.5308,77300.0
2014-06-16 14:40:00,76.31,76.31,76.18,76.18,71900.0,56.5382,56.5382,56.4419,56.4419,71900.0
2014-06-16 14:50:00,76.18,76.2,76.1,76.11,87200.0,56.4419,56.4567,56.3826,56.3901,87200.0
2014-06-16 15:00:00,76.1,76.1,76.04,76.08,64800.0,56.3826,56.3826,56.3382,56.3678,64800.0
2014-06-16 15:10:00,76.08,76.14,76.07,76.12,113300.0,56.3678,56.4123,56.3604,56.3975,113300.0
2014-06-16 15:20:00,76.12,76.14,76.07,76.13,104900.0,56.3975,56.4123,56.3604,56.4049,104900.0
2014-06-16 15:30:00,76.13,76.14,76.06,76.11,96100.0,56.4049,56.4123,56.353,56.3901,96100.0
2014-06-16 15:40:00,76.1,76.11,76.02,76.03,131100.0,56.3826,56.3901,56.3234,56.3308,131100.0
2014-06-16 15:50:00,76.03,76.14,76.03,76.13,192100.0,56.3308,56.4123,56.3308,56.4049,192100.0
2014-06-17 09:30:00,76.09,76.25,75.95,76.02,160600.0,56.3752,56.4938,56.2715,56.3234,160600.0
2014-06-17 09:40:00,76.03,76.15,75.91,76.13,93600.0,56.3308,56.4197,56.2419,56.4049,93600.0
2014-06-17 09:50:00,76.15,76.23,76.12,76.2,44400.0,56.4197,56.479,56.3975,56.4567,44400.0
2014-06-17 10:00:00,76.2,76.43,76.17,76.39,37400.0,56.4567,56.6271,56.4345,56.5975,37400.0
2014-06-17 10:10:00,76.39,76.4,76.24,76.28,51200.0,56.5975,56.6049,56.4864,56.516,51200.0
2014-06-17 10:20:00,76.26,76.31,76.2,76.26,52900.0,56.5012,56.5382,56.4567,56.5012,52900.0
2014-06-17 10:30:00,76.26,76.26,76.12,76.15,51600.0,56.5012,56.5012,56.3975,56.4197,51600.0
2014-06-17 10:40:00,76.16,76.16,75.97,76.03,43500.0,56.4271,56.4271,56.2863,56.3308,43500.0
2014-06-17 10:50:00,76.02,76.07,75.95,76.06,35000.0,56.3234,56.3604,56.2715,56.353,35000.0
2014-06-17 11:00:00,76.06,76.11,76.0,76.02,46000.0,56.353,56.3901,56.3086,56.3234,46000.0
2014-06-17 11:10:00,76.02,76.09,75.96,76.08,95500.0,56.3234,56.3752,56.2789,56.3678,95500.0
2014-06-17 11:20:00,76.08,76.15,76.07,76.09,28200.0,56.3678,56.4197,56.3604,56.3752,28200.0
2014-06-17 11:30:00,76.11,76.24,76.1,76.2,28600.0,56.3901,56.4864,56.3826,56.4567,28600.0
2014-06-17 11:40:00,76.2,76.24,76.16,76.24,43800.0,56.4567,56.4864,56.4271,56.4864,43800.0
2014-06-17 11:50:00,76.24,76.33,76.22,76.32,43200.0,56.4864,56.553,56.4715,56.5456,43200.0
2014-06-17 12:00:00,76.31,76.31,76.2,76.2,52600.0,56.5382,56.5382,56.4567,56.4567,52600.0
2014-06-17 12:10:00,76.2,76.23,76.16,76.19,22700.0,56.4567,56.479,56.4271,56.4493,22700.0
2014-06-17 12:20:00,76.2,76.22,76.12,76.12,22700.0,56.4567,56.4715,56.3975,56.3975,22700.0
2014-06-17 12:30:00,76.11,76.24,76.11,76.24,26700.0,56.3901,56.4864,56.3901,56.4864,26700.0
2014-06-17 12:40:00,76.23,76.35,76.23,76.34,42600.0,56.479,56.5679,56.479,56.5605,42600.0
2014-06-17 12:50:00,76.34,76.42,76.32,76.36,40200.0,56.5605,56.6197,56.5456,56.5753,40200.0
2014-06-17 13:00:00,76.36,76.37,76.26,76.31,54700.0,56.5753,56.5827,56.5012,56.5382,54700.0
2014-06-17 13:10:00,76.3,76.37,76.29,76.33,58700.0,56.5308,56.5827,56.5234,56.553,58700.0
2014-06-17 13:20:00,76.33,76.38,76.28,76.28,51400.0,56.553,56.5901,56.516,56.516,51400.0
2014-06-17 13:30:00,76.28,76.36,76.22,76.29,34900.0,56.516,56.5753,56.4715,56.5234,34900.0
2014-06-17 13:40:00,76.29,76.42,76.29,76.34,36400.0,56.5234,56.6197,56.5234,56.5605,36400.0
2014-06-17 13:50:00,76.33,76.38,76.3,76.37,23700.0,56.553,56.5901,56.5308,56.5827,23700.0
2014-06-17 14:00:00,76.36,76.36,76.28,76.33,34000.0,56.5753,56.5753,56.516,56.553,34000.0
2014-06-17 14:10:00,76.32,76.38,76.29,76.38,28500.0,56.5456,56.5901,56.5234,56.5901,28500.0
2014-06-17 14:20:00,76.37,76.48,76.37,76.4,57700.0,56.5827,56.6642,56.5827,56.6049,57700.0
2014-06-17 14:30:00,76.4,76.41,76.33,76.36,29200.0,56.6049,56.6123,56.553,56.5753,29200.0
2014-06-17 14:40:00,76.37,76.42,76.34,76.35,31800.0,56.5827,56.6197,56.5605,56.5679,31800.0
2014-06-17 14:50:00,76.36,76.39,76.3,76.31,41100.0,56.5753,56.5975,56.5308,56.5382,41100.0
2014-06-17 15:00:00,76.31,76.34,76.22,76.24,76500.0,56.5382,56.5605,56.4715,56.4864,76500.0
2014-06-17 15:10:00,76.24,76.27,76.21,76.21,76100.0,56.4864,56.5086,56.4641,56.4641,76100.0
2014-06-17 15:20:00,76.21,76.22,76.15,76.15,97500.0,56.4641,56.4715,56.4197,56.4197,97500.0
2014-06-17 15:30:00,76.15,76.23,76.13,76.18,63500.0,56.4197,56.479,56.4049,56.4419,63500.0
2014-06-17 15:40:00,76.18,76.28,76.18,76.22,107100.0,56.4419,56.516,56.4419,56.4715,107100.0
2014-06-17 15:50:00,76.22,76.24,76.08,76.2,338400.0,56.4715,56.4864,56.3678,56.4567,338400.0
2014-06-18 09:30:00,76.87,76.87,76.12,76.78,122800.0,56.9531,56.9531,56.3975,56.8865,122800.0
2014-06-18 09:40:00,76.79,76.79,76.37,76.45,117700.0,56.8939,56.8939,56.5827,56.642,117700.0
2014-06-18 09:50:00,76.45,76.68,76.44,76.64,66800.0,56.642,56.8124,56.6345,56.7827,66800.0
2014-06-18 10:00:00,76.63,76.7,76.45,76.45,74400.0,56.7753,56.8272,56.642,56.642,74400.0
2014-06-18 10:10:00,76.46,76.51,76.36,76.47,34500.0,56.6494,56.6864,56.5753,56.6568,34500.0
2014-06-18 10:20:00,76.48,76.55,76.45,76.54,41000.0,56.6642,56.716,56.642,56.7086,41000.0
2014-06-18 10:30:00,76.54,76.55,76.4,76.41,36600.0,56.7086,56.716,56.6049,56.6123,36600.0
2014-06-18 10:40:00,76.42,76.5,76.39,76.5,81000.0,56.6197,56.679,56.5975,56.679,81000.0
2014-06-18 10:50:00,76.5,76.5,76.31,76.32,71300.0,56.679,56.679,56.5382,56.5456,71300.0
2014-06-18 11:00:00,76.32,76.43,76.31,76.42,40600.0,56.5456,56.6271,56.5382,56.6197,40600.0
2014-06-18 11:10:00,76.4,76.51,76.39,76.5,29600.0,56.6049,56.6864,56.5975,56.679,29600.0
2014-06-18 11:20:00,76.49,76.58,76.46,76.56,32300.0,56.6716,56.7383,56.6494,56.7235,32300.0
2014-06-18 11:30:00,76.55,76.59,76.52,76.53,32400.0,56.716,56.7457,56.6938,56.7012,32400.0
2014-06-18 11:40:00,76.53,76.56,76.48,76.53,42100.0,56.7012,56.7235,56.6642,56.7012,42100.0
2014-06-18 11:50:00,76.53,76.58,76.53,76.53,43400.0,56.7012,56.7383,56.7012,56.7012,43400.0
2014-06-18 12:00:00,76.54,76.61,76.53,76.6,73400.0,56.7086,56.7605,56.7012,56.7531,73400.0
2014-06-18 12:10:00,76.6,76.69,76.57,76.68,58400.0,56.7531,56.8198,56.7309,56.8124,58400.0
2014-06-18 12:20:00,76.68,76.81,76.61,76.61,56000.0,56.8124,56.9087,56.7605,56.7605,56000.0
2014-06-18 12:30:00,76.61,76.61,76.54,76.54,17900.0,56.7605,56.7605,56.7086,56.7086,17900.0
2014-06-18 12:40:00,76.55,76.68,76.53,76.68,39900.0,56.716,56.8124,56.7012,56.8124,39900.0
2014-06-18 12:50:00,76.69,76.71,76.62,76.65,32300.0,56.8198,56.8346,56.7679,56.7901,32300.0
2014-06-18 13:00:00,76.64,76.64,76.59,76.6,47100.0,56.7827,56.7827,56.7457,56.7531,47100.0
2014-06-18 13:10:00,76.59,76.63,76.59,76.63,19000.0,56.7457,56.7753,56.7457,56.7753,19000.0
2014-06-18 13:20:00,76.63,76.69,76.6,76.6,21600.0,56.7753,56.8198,56.7531,56.7531,21600.0
2014-06-18 13:30:00,76.6,76.62,76.53,76.55,38600.0,56.7531,56.7679,56.7012,56.716,38600.0
2014-06-18 13:40:00,76.55,76.62,76.53,76.62,62800.0,56.716,56.7679,56.7012,56.7679,62800.0
2014-06-18 13:50:00,76.62,76.79,76.58,76.58,70400.0,56.7679,56.8939,56.7383,56.7383,70400.0
2014-06-18 14:00:00,76.56,76.96,76.5,76.79,96200.0,56.7235,57.0198,56.679,56.8939,96200.0
2014-06-18 14:10:00,76.8,77.0,76.8,76.95,85500.0,56.9013,57.0495,56.9013,57.0124,85500.0
2014-06-18 14:20:00,76.95,77.12,76.94,77.1,118400.0,57.0124,57.1384,57.005,57.1235,118400.0
2014-06-18 14:30:00,77.11,77.23,77.05,77.12,132000.0,57.131,57.2199,57.0865,57.1384,132000.0
2014-06-18 14:40:00,77.12,77.17,77.09,77.16,61800.0,57.1384,57.1754,57.1161,57.168,61800.0
2014-06-18 14:50:00,77.15,77.21,77.09,77.14,88500.0,57.1606,57.205,57.1161,57.1532,88500.0
2014-06-18 15:00:00,77.13,77.17,77.08,77.12,95500.0,57.1458,57.1754,57.1087,57.1384,95500.0
2014-06-18 15:10:00,77.12,77.12,77.02,77.07,112100.0,57.1384,57.1384,57.0643,57.1013,112100.0
2014-06-18 15:20:00,77.07,77.22,77.05,77.22,94400.0,57.1013,57.2125,57.0865,57.2125,94400.0
2014-06-18 15:30:00,77.22,77.26,77.14,77.26,114900.0,57.2125,57.2421,57.1532,57.2421,114900.0
2014-06-18 15:40:00,77.26,77.37,77.24,77.33,224700.0,57.2421,57.3236,57.2273,57.294,224700.0
2014-06-18 15:50:00,77.32,77.39,77.31,77.36,255000.0,57.2865,57.3384,57.2791,57.3162,255000.0
2014-06-19 09:30:00,77.47,77.6,77.32,77.56,201300.0,57.3977,57.494,57.2865,57.4644,201300.0
2014-06-19 09:40:00,77.56,77.71,77.5,77.54,89900.0,57.4644,57.5755,57.4199,57.4495,89900.0
2014-06-19 09:50:00,77.54,77.65,77.49,77.57,103700.0,57.4495,57.531,57.4125,57.4718,103700.0
2014-06-19 10:00:00,77.58,77.61,77.5,77.53,72400.0,57.4792,57.5014,57.4199,57.4421,72400.0
2014-06-19 10:10:00,77.53,77.66,77.5,77.52,68800.0,57.4421,57.5384,57.4199,57.4347,68800.0
2014-06-19 10:20:00,77.51,77.59,77.5,77.54,66900.0,57.4273,57.4866,57.4199,57.4495,66900.0
2014-06-19 10:30:00,77.55,77.61,77.52,77.55,126300.0,57.4569,57.5014,57.4347,57.4569,126300.0
2014-06-19 10:40:00,77.55,77.62,77.54,77.55,58200.0,57.4569,57.5088,57.4495,57.4569,58200.0
2014-06-19 10:50:00,77.55,77.57,77.45,77.5,117800.0,57.4569,57.4718,57.3829,57.4199,117800.0
2014-06-19 11:00:00,77.49,77.55,77.45,77.5,120300.0,57.4125,57.4569,57.3829,57.4199,120300.0
2014-06-19 11:10:00,77.5,77.54,77.4,77.41,95300.0,57.4199,57.4495,57.3458,57.3532,95300.0
2014-06-19 11:20:00,77.4,77.43,77.39,77.4,60700.0,57.3458,57.368,57.3384,57.3458,60700.0
2014-06-19 11:30:00,77.4,77.43,77.39,77.4,42200.0,57.3458,57.368,57.3384,57.3458,42200.0
2014-06-19 11:40:00,77.39,77.41,77.37,77.39,32800.0,57.3384,57.3532,57.3236,57.3384,32800.0
2014-06-19 11:50:00,77.4,77.5,77.39,77.48,71100.0,57.3458,57.4199,57.3384,57.4051,71100.0
2014-06-19 12:00:00,77.48,77.5,77.42,77.49,45700.0,57.4051,57.4199,57.3606,57.4125,45700.0
2014-06-19 12:10:00,77.49,77.5,77.43,77.47,27100.0,57.4125,57.4199,57.368,57.3977,27100.0
2014-06-19 12:20:00,77.47,77.49,77.46,77.47,43400.0,57.3977,57.4125,57.3903,57.3977,43400.0
2014-06-19 12:30:00,77.47,77.52,77.47,77.5,47600.0,57.3977,57.4347,57.3977,57.4199,47600.0
2014-06-19 12:40:00,77.5,77.55,77.5,77.52,35700.0,57.4199,57.4569,57.4199,57.4347,35700.0
2014-06-19 12:50:00,77.51,77.52,77.38,77.4,41800.0,57.4273,57.4347,57.331,57.3458,41800.0
2014-06-19 13:00:00,77.41,77.47,77.4,77.47,58700.0,57.3532,57.3977,57.3458,57.3977,58700.0
2014-06-19 13:10:00,77.47,77.49,77.43,77.44,104600.0,57.3977,57.4125,57.368,57.3754,104600.0
2014-06-19 13:20:00,77.44,77.55,77.42,77.54,34200.0,57.3754,57.4569,57.3606,57.4495,34200.0
2014-06-19 13:30:00,77.54,77.64,77.51,77.51,60700.0,57.4495,57.5236,57.4273,57.4273,60700.0
2014-06-19 13:40:00,77.51,77.65,77.48,77.65,65200.0,57.4273,57.531,57.4051,57.531,65200.0
2014-06-19 13:50:00,77.64,77.72,77.62,77.66,63500.0,57.5236,57.5829,57.5088,57.5384,63500.0
2014-06-19 14:00:00,77.66,77.74,77.64,77.66,61300.0,57.5384,57.5977,57.5236,57.5384,61300.0
2014-06-19 14:10:00,77.66,77.7,77.63,77.64,102200.0,57.5384,57.5681,57.5162,57.5236,102200.0
2014-06-19 14:20:00,77.63,77.64,77.56,77.59,237500.0,57.5162,57.5236,57.4644,57.4866,237500.0
2014-06-19 14:30:00,77.58,77.61,77.57,77.59,63500.0,57.4792,57.5014,57.4718,57.4866,63500.0
2014-06-19 14:40:00,77.6,77.61,77.56,77.59,64900.0,57.494,57.5014,57.4644,57.4866,64900.0
2014-06-19 14:50:00,77.6,77.62,77.58,77.61,74100.0,57.494,57.5088,57.4792,57.5014,74100.0
2014-06-19 15:00:00,77.61,77.62,77.49,77.5,96500.0,57.5014,57.5088,57.4125,57.4199,96500.0
2014-06-19 15:10:00,77.49,77.49,77.33,77.37,277600.0,57.4125,57.4125,57.294,57.3236,277600.0
2014-06-19 15:20:00,77.37,77.43,77.35,77.42,126600.0,57.3236,57.368,57.3088,57.3606,126600.0
2014-06-19 15:30:00,77.42,77.43,77.36,77.41,148200.0,57.3606,57.368,57.3162,57.3532,148200.0
2014-06-19 15:40:00,77.41,77.43,77.37,77.37,139700.0,57.3532,57.368,57.3236,57.3236,139700.0
2014-06-19 15:50:00,77.38,77.48,77.38,77.44,322700.0,57.331,57.4051,57.331,57.3754,322700.0
2014-06-20 09:30:00,77.73,77.87,77.61,77.74,1200000.0,57.5903,57.694,57.5014,57.5977,1200000.0
2014-06-20 09:40:00,77.74,77.86,77.72,77.85,149000.0,57.5977,57.6866,57.5829,57.6792,149000.0
2014-06-20 09:50:00,77.86,77.88,77.77,77.78,49300.0,57.6866,57.7014,57.6199,57.6274,49300.0
2014-06-20 10:00:00,77.77,77.79,77.62,77.66,230400.0,57.6199,57.6348,57.5088,57.5384,230400.0
2014-06-20 10:10:00,77.66,77.75,77.63,77.66,49900.0,57.5384,57.6051,57.5162,57.5384,49900.0
2014-06-20 10:20:00,77.65,77.71,77.64,77.65,47100.0,57.531,57.5755,57.5236,57.531,47100.0
2014-06-20 10:30:00,77.65,77.66,77.48,77.51,70200.0,57.531,57.5384,57.4051,57.4273,70200.0
2014-06-20 10:40:00,77.51,77.54,77.48,77.51,41700.0,57.4273,57.4495,57.4051,57.4273,41700.0
2014-06-20 10:50:00,77.51,77.55,77.49,77.51,39500.0,57.4273,57.4569,57.4125,57.4273,39500.0
2014-06-20 11:00:00,77.51,77.57,77.5,77.5,27100.0,57.4273,57.4718,57.4199,57.4199,27100.0
2014-06-20 11:10:00,77.5,77.56,77.5,77.52,27100.0,57.4199,57.4644,57.4199,57.4347,27100.0
2014-06-20 11:20:00,77.51,77.54,77.47,77.48,56500.0,57.4273,57.4495,57.3977,57.4051,56500.0
2014-06-20 11:30:00,77.48,77.48,77.35,77.36,48700.0,57.4051,57.4051,57.3088,57.3162,48700.0
2014-06-20 11:40:00,77.37,77.37,77.28,77.29,31100.0,57.3236,57.3236,57.2569,57.2643,31100.0
2014-06-20 11:50:00,77.28,77.36,77.28,77.32,62100.0,57.2569,57.3162,57.2569,57.2865,62100.0
2014-06-20 12:00:00,77.32,77.33,77.28,77.31,37700.0,57.2865,57.294,57.2569,57.2791,37700.0
2014-06-20 12:10:00,77.32,77.35,77.28,77.35,41800.0,57.2865,57.3088,57.2569,57.3088,41800.0
2014-06-20 12:20:00,77.34,77.35,77.29,77.3,38100.0,57.3014,57.3088,57.2643,57.2717,38100.0
2014-06-20 12:30:00,77.3,77.3,77.24,77.25,35700.0,57.2717,57.2717,57.2273,57.2347,35700.0
2014-06-20 12:40:00,77.25,77.26,77.18,77.2,28300.0,57.2347,57.2421,57.1828,57.1976,28300.0
2014-06-20 12:50:00,77.22,77.22,77.13,77.16,23900.0,57.2125,57.2125,57.1458,57.168,23900.0
2014-06-20 13:00:00,77.16,77.16,77.1,77.1,24200.0,57.168,57.168,57.1235,57.1235,24200.0
2014-06-20 13:10:00,77.11,77.18,77.1,77.16,47600.0,57.131,57.1828,57.1235,57.168,47600.0
2014-06-20 13:20:00,77.17,77.18,77.14,77.15,29700.0,57.1754,57.1828,57.1532,57.1606,29700.0
2014-06-20 13:30:00,77.15,77.18,77.13,77.17,25700.0,57.1606,57.1828,57.1458,57.1754,25700.0
2014-06-20 13:40:00,77.17,77.2,77.14,77.19,33400.0,57.1754,57.1976,57.1532,57.1902,33400.0
2014-06-20 13:50:00,77.19,77.19,77.1,77.11,46100.0,57.1902,57.1902,57.1235,57.131,46100.0
2014-06-20 14:00:00,77.1,77.11,77.06,77.06,31000.0,57.1235,57.131,57.0939,57.0939,31000.0
2014-06-20 14:10:00,77.05,77.05,76.95,76.96,89100.0,57.0865,57.0865,57.0124,57.0198,89100.0
2014-06-20 14:20:00,76.97,76.98,76.94,76.95,40700.0,57.0272,57.0346,57.005,57.0124,40700.0
2014-06-20 14:30:00,76.95,76.99,76.92,76.92,87000.0,57.0124,57.042,56.9902,56.9902,87000.0
2014-06-20 14:40:00,76.92,76.92,76.86,76.9,50900.0,56.9902,56.9902,56.9457,56.9754,50900.0
2014-06-20 14:50:00,76.9,76.91,76.88,76.9,31000.0,56.9754,56.9828,56.9605,56.9754,31000.0
2014-06-20 15:00:00,76.91,76.96,76.9,76.96,27000.0,56.9828,57.0198,56.9754,57.0198,27000.0
2014-06-20 15:10:00,76.96,76.96,76.93,76.94,38800.0,57.0198,57.0198,56.9976,57.005,38800.0
2014-06-20 15:20:00,76.95,76.95,76.88,76.93,64400.0,57.0124,57.0124,56.9605,56.9976,64400.0
2014-06-20 15:30:00,76.93,76.98,76.92,76.92,75800.0,56.9976,57.0346,56.9902,56.9902,75800.0
2014-06-20 15:40:00,76.93,76.93,76.75,76.75,291700.0,56.9976,56.9976,56.8642,56.8642,291700.0
2014-06-20 15:50:00,76.75,76.84,76.72,76.81,602300.0,56.8642,56.9309,56.842,56.9087,602300.0
2014-06-23 09:30:00,76.77,76.78,76.45,76.52,257900.0,56.879,56.8865,56.642,56.6938,257900.0
2014-06-23 09:40:00,76.52,76.55,76.16,76.22,145300.0,56.6938,56.716,56.4271,56.4715,145300.0
2014-06-23 09:50:00,76.23,76.34,76.23,76.24,81500.0,56.479,56.5605,56.479,56.4864,81500.0
2014-06-23 10:00:00,76.24,76.38,76.23,76.33,102100.0,56.4864,56.5901,56.479,56.553,102100.0
2014-06-23 10:10:00,76.34,76.44,76.24,76.34,94200.0,56.5605,56.6345,56.4864,56.5605,94200.0
2014-06-23 10:20:00,76.34,76.37,76.28,76.3,54500.0,56.5605,56.5827,56.516,56.5308,54500.0
2014-06-23 10:30:00,76.31,76.41,76.31,76.36,58800.0,56.5382,56.6123,56.5382,56.5753,58800.0
2014-06-23 10:40:00,76.36,76.4,76.34,76.35,82100.0,56.5753,56.6049,56.5605,56.5679,82100.0
2014-06-23 10:50:00,76.36,76.39,76.33,76.39,83900.0,56.5753,56.5975,56.553,56.5975,83900.0
2014-06-23 11:00:00,76.38,76.4,76.36,76.38,60600.0,56.5901,56.6049,56.5753,56.5901,60600.0
2014-06-23 11:10:00,76.39,76.42,76.32,76.35,64200.0,56.5975,56.6197,56.5456,56.5679,64200.0
2014-06-23 11:20:00,76.35,76.35,76.2,76.2,78600.0,56.5679,56.5679,56.4567,56.4567,78600.0
2014-06-23 11:30:00,76.21,76.22,76.09,76.1,62100.0,56.4641,56.4715,56.3752,56.3826,62100.0
2014-06-23 11:40:00,76.11,76.17,76.03,76.04,62100.0,56.3901,56.4345,56.3308,56.3382,62100.0
2014-06-23 11:50:00,76.05,76.12,76.04,76.07,41200.0,56.3456,56.3975,56.3382,56.3604,41200.0
2014-06-23 12:00:00,76.07,76.1,76.06,76.08,42400.0,56.3604,56.3826,56.353,56.3678,42400.0
2014-06-23 12:10:00,76.08,76.09,76.01,76.01,53800.0,56.3678,56.3752,56.316,56.316,53800.0
2014-06-23 12:20:00,76.02,76.06,76.0,76.01,45900.0,56.3234,56.353,56.3086,56.316,45900.0
2014-06-23 12:30:00,76.01,76.09,76.01,76.04,55500.0,56.316,56.3752,56.316,56.3382,55500.0
2014-06-23 12:40:00,76.05,76.09,76.03,76.05,38200.0,56.3456,56.3752,56.3308,56.3456,38200.0
2014-06-23 12:50:00,76.05,76.07,76.02,76.03,32700.0,56.3456,56.3604,56.3234,56.3308,32700.0
2014-06-23 13:00:00,76.04,76.09,76.02,76.02,26500.0,56.3382,56.3752,56.3234,56.3234,26500.0
2014-06-23 13:10:00,76.02,76.09,76.02,76.05,43600.0,56.3234,56.3752,56.3234,56.3456,43600.0
2014-06-23 13:20:00,76.05,76.13,76.05,76.11,36900.0,56.3456,56.4049,56.3456,56.3901,36900.0
2014-06-23 13:30:00,76.12,76.16,76.09,76.11,44300.0,56.3975,56.4271,56.3752,56.3901,44300.0
2014-06-23 13:40:00,76.11,76.15,76.07,76.09,35500.0,56.3901,56.4197,56.3604,56.3752,35500.0
2014-06-23 13:50:00,76.09,76.14,76.08,76.12,36400.0,56.3752,56.4123,56.3678,56.3975,36400.0
2014-06-23 14:00:00,76.11,76.15,76.08,76.13,42600.0,56.3901,56.4197,56.3678,56.4049,42600.0
2014-06-23 14:10:00,76.14,76.19,76.13,76.16,32400.0,56.4123,56.4493,56.4049,56.4271,32400.0
2014-06-23 14:20:00,76.16,76.24,76.16,76.19,45600.0,56.4271,56.4864,56.4271,56.4493,45600.0
2014-06-23 14:30:00,76.2,76.21,76.12,76.14,71300.0,56.4567,56.4641,56.3975,56.4123,71300.0
2014-06-23 14:40:00,76.15,76.18,76.11,76.12,50300.0,56.4197,56.4419,56.3901,56.3975,50300.0
2014-06-23 14:50:00,76.11,76.18,76.1,76.15,55800.0,56.3901,56.4419,56.3826,56.4197,55800.0
2014-06-23 15:00:00,76.16,76.18,76.13,76.14,53900.0,56.4271,56.4419,56.4049,56.4123,53900.0
2014-06-23 15:10:00,76.14,76.15,76.12,76.14,54200.0,56.4123,56.4197,56.3975,56.4123,54200.0
2014-06-23 15:20:00,76.13,76.17,76.12,76.15,65500.0,56.4049,56.4345,56.3975,56.4197,65500.0
2014-06-23 15:30:00,76.16,76.21,76.12,76.2,101900.0,56.4271,56.4641,56.3975,56.4567,101900.0
2014-06-23 15:40:00,76.2,76.26,76.2,76.2,119100.0,56.4567,56.5012,56.4567,56.4567,119100.0
2014-06-23 15:50:00,76.2,76.35,76.2,76.32,348200.0,56.4567,56.5679,56.4567,56.5456,348200.0
2014-06-24 09:30:00,75.71,75.83,75.16,75.16,417700.0,56.0937,56.1826,55.6862,55.6862,417700.0
2014-06-24 09:40:00,75.18,75.21,74.64,75.0,488600.0,55.701,55.7232,55.3009,55.5676,488600.0
2014-06-24 09:50:00,75.03,75.03,74.75,74.96,137700.0,55.5899,55.5899,55.3824,55.538,137700.0
2014-06-24 10:00:00,74.96,75.13,74.96,75.05,148700.0,55.538,55.664,55.538,55.6047,148700.0
2014-06-24 10:10:00,75.05,75.19,75.03,75.15,181700.0,55.6047,55.7084,55.5899,55.6788,181700.0
2014-06-24 10:20:00,75.15,75.23,75.08,75.21,183100.0,55.6788,55.7381,55.6269,55.7232,183100.0
2014-06-24 10:30:00,75.21,75.29,75.19,75.28,107500.0,55.7232,55.7825,55.7084,55.7751,107500.0
2014-06-24 10:40:00,75.29,75.53,75.28,75.51,160200.0,55.7825,55.9603,55.7751,55.9455,160200.0
2014-06-24 10:50:00,75.51,75.63,75.46,75.61,199500.0,55.9455,56.0344,55.9085,56.0196,199500.0
2014-06-24 11:00:00,75.61,75.65,75.49,75.5,57700.0,56.0196,56.0492,55.9307,55.9381,57700.0
2014-06-24 11:10:00,75.49,75.5,75.28,75.43,119100.0,55.9307,55.9381,55.7751,55.8862,119100.0
2014-06-24 11:20:00,75.43,75.46,75.38,75.44,43600.0,55.8862,55.9085,55.8492,55.8936,43600.0
2014-06-24 11:30:00,75.45,75.5,75.43,75.44,40600.0,55.9011,55.9381,55.8862,55.8936,40600.0
2014-06-24 11:40:00,75.44,75.73,75.44,75.73,189400.0,55.8936,56.1085,55.8936,56.1085,189400.0
2014-06-24 11:50:00,75.73,75.85,75.71,75.82,85900.0,56.1085,56.1974,56.0937,56.1752,85900.0
2014-06-24 12:00:00,75.82,75.82,75.69,75.76,71300.0,56.1752,56.1752,56.0789,56.1307,71300.0
2014-06-24 12:10:00,75.75,75.83,75.7,75.81,40300.0,56.1233,56.1826,56.0863,56.1678,40300.0
2014-06-24 12:20:00,75.8,75.85,75.79,75.85,43900.0,56.1604,56.1974,56.153,56.1974,43900.0
2014-06-24 12:30:00,75.84,75.98,75.83,75.98,45600.0,56.19,56.2937,56.1826,56.2937,45600.0
2014-06-24 12:40:00,75.98,75.98,75.92,75.95,52100.0,56.2937,56.2937,56.2493,56.2715,52100.0
2014-06-24 12:50:00,75.95,75.98,75.92,75.93,42400.0,56.2715,56.2937,56.2493,56.2567,42400.0
2014-06-24 13:00:00,75.93,75.95,75.87,75.9,43800.0,56.2567,56.2715,56.2122,56.2345,43800.0
2014-06-24 13:10:00,75.88,75.93,75.79,75.8,78700.0,56.2196,56.2567,56.153,56.1604,78700.0
2014-06-24 13:20:00,75.8,75.91,75.8,75.91,51700.0,56.1604,56.2419,56.1604,56.2419,51700.0
2014-06-24 13:30:00,75.9,76.1,75.9,76.1,49900.0,56.2345,56.3826,56.2345,56.3826,49900.0
2014-06-24 13:40:00,76.1,76.24,76.0,76.04,165700.0,56.3826,56.4864,56.3086,56.3382,165700.0
2014-06-24 13:50:00,76.04,76.05,75.89,75.9,51000.0,56.3382,56.3456,56.2271,56.2345,51000.0
2014-06-24 14:00:00,75.9,75.98,75.88,75.9,81100.0,56.2345,56.2937,56.2196,56.2345,81100.0
2014-06-24 14:10:00,75.89,75.97,75.88,75.93,54800.0,56.2271,56.2863,56.2196,56.2567,54800.0
2014-06-24 14:20:00,75.93,75.94,75.83,75.83,63100.0,56.2567,56.2641,56.1826,56.1826,63100.0
2014-06-24 14:30:00,75.83,75.86,75.74,75.85,135100.0,56.1826,56.2048,56.1159,56.1974,135100.0
2014-06-24 14:40:00,75.85,75.85,75.76,75.76,119200.0,56.1974,56.1974,56.1307,56.1307,119200.0
2014-06-24 14:50:00,75.75,75.8,75.69,75.75,75500.0,56.1233,56.1604,56.0789,56.1233,75500.0
2014-06-24 15:00:00,75.74,75.77,75.64,75.65,174800.0,56.1159,56.1381,56.0418,56.0492,174800.0
2014-06-24 15:10:00,75.65,75.71,75.6,75.6,117000.0,56.0492,56.0937,56.0122,56.0122,117000.0
2014-06-24 15:20:00,75.59,75.67,75.56,75.61,136700.0,56.0048,56.0641,55.9826,56.0196,136700.0
2014-06-24 15:30:00,75.6,75.68,75.53,75.6,141900.0,56.0122,56.0715,55.9603,56.0122,141900.0
2014-06-24 15:40:00,75.61,75.67,75.58,75.63,184900.0,56.0196,56.0641,55.9974,56.0344,184900.0
2014-06-24 15:50:00,75.63,75.63,75.48,75.49,432600.0,56.0344,56.0344,55.9233,55.9307,432600.0
2014-06-25 09:30:00,75.56,75.79,75.49,75.56,131900.0,55.9826,56.153,55.9307,55.9826,131900.0
2014-06-25 09:40:00,75.52,75.69,75.26,75.27,145200.0,55.9529,56.0789,55.7603,55.7677,145200.0
2014-06-25 09:50:00,75.27,75.38,75.22,75.3,161200.0,55.7677,55.8492,55.7306,55.7899,161200.0
2014-06-25 10:00:00,75.3,75.48,75.3,75.47,63600.0,55.7899,55.9233,55.7899,55.9159,63600.0
2014-06-25 10:10:00,75.48,75.59,75.41,75.41,121800.0,55.9233,56.0048,55.8714,55.8714,121800.0
2014-06-25 10:20:00,75.41,75.45,75.25,75.26,58100.0,55.8714,55.9011,55.7529,55.7603,58100.0
2014-06-25 10:30:00,75.26,75.37,75.25,75.28,63200.0,55.7603,55.8418,55.7529,55.7751,63200.0
2014-06-25 10:40:00,75.27,75.45,75.23,75.38,84500.0,55.7677,55.9011,55.7381,55.8492,84500.0
2014-06-25 10:50:00,75.4,75.59,75.37,75.56,47500.0,55.864,56.0048,55.8418,55.9826,47500.0
2014-06-25 11:00:00,75.55,75.56,75.41,75.5,39500.0,55.9751,55.9826,55.8714,55.9381,39500.0
2014-06-25 11:10:00,75.49,75.51,75.33,75.38,62200.0,55.9307,55.9455,55.8121,55.8492,62200.0
2014-06-25 11:20:00,75.38,75.4,75.3,75.3,78100.0,55.8492,55.864,55.7899,55.7899,78100.0
2014-06-25 11:30:00,75.31,75.38,75.29,75.32,66100.0,55.7973,55.8492,55.7825,55.8047,66100.0
2014-06-25 11:40:00,75.31,75.41,75.31,75.4,37300.0,55.7973,55.8714,55.7973,55.864,37300.0
2014-06-25 11:50:00,75.4,75.45,75.37,75.4,31000.0,55.864,55.9011,55.8418,55.864,31000.0
2014-06-25 12:00:00,75.4,75.47,75.32,75.39,57400.0,55.864,55.9159,55.8047,55.8566,57400.0
2014-06-25 12:10:00,75.38,75.38,75.32,75.32,37500.0,55.8492,55.8492,55.8047,55.8047,37500.0
2014-06-25 12:20:00,75.33,75.36,75.21,75.28,126200.0,55.8121,55.8344,55.7232,55.7751,126200.0
2014-06-25 12:30:00,75.28,75.31,75.22,75.23,102800.0,55.7751,55.7973,55.7306,55.7381,102800.0
2014-06-25 12:40:00,75.22,75.26,75.19,75.23,65200.0,55.7306,55.7603,55.7084,55.7381,65200.0
2014-06-25 12:50:00,75.23,75.32,75.22,75.28,40900.0,55.7381,55.8047,55.7306,55.7751,40900.0
2014-06-25 13:00:00,75.29,75.34,75.25,75.26,52800.0,55.7825,55.8196,55.7529,55.7603,52800.0
2014-06-25 13:10:00,75.26,75.26,75.16,75.17,44500.0,55.7603,55.7603,55.6862,55.6936,44500.0
2014-06-25 13:20:00,75.17,75.17,75.07,75.08,51400.0,55.6936,55.6936,55.6195,55.6269,51400.0
2014-06-25 13:30:00,75.08,75.27,75.08,75.25,41900.0,55.6269,55.7677,55.6269,55.7529,41900.0
2014-06-25 13:40:00,75.26,75.26,75.18,75.18,31600.0,55.7603,55.7603,55.701,55.701,31600.0
2014-06-25 13:50:00,75.18,75.29,75.16,75.27,53800.0,55.701,55.7825,55.6862,55.7677,53800.0
2014-06-25 14:00:00,75.26,75.26,75.2,75.2,49300.0,55.7603,55.7603,55.7158,55.7158,49300.0
2014-06-25 14:10:00,75.2,75.21,75.08,75.08,98700.0,55.7158,55.7232,55.6269,55.6269,98700.0
2014-06-25 14:20:00,75.09,75.2,75.09,75.19,143900.0,55.6343,55.7158,55.6343,55.7084,143900.0
2014-06-25 14:30:00,75.18,75.28,75.13,75.28,130600.0,55.701,55.7751,55.664,55.7751,130600.0
2014-06-25 14:40:00,75.28,75.33,75.24,75.29,71500.0,55.7751,55.8121,55.7455,55.7825,71500.0
2014-06-25 14:50:00,75.28,75.36,75.28,75.3,69700.0,55.7751,55.8344,55.7751,55.7899,69700.0
2014-06-25 15:00:00,75.3,75.39,75.3,75.37,71700.0,55.7899,55.8566,55.7899,55.8418,71700.0
2014-06-25 15:10:00,75.37,75.45,75.36,75.36,85700.0,55.8418,55.9011,55.8344,55.8344,85700.0
2014-06-25 15:20:00,75.36,75.44,75.36,75.39,96400.0,55.8344,55.8936,55.8344,55.8566,96400.0
2014-06-25 15:30:00,75.39,75.43,75.34,75.38,93100.0,55.8566,55.8862,55.8196,55.8492,93100.0
2014-06-25 15:40:00,75.38,75.39,75.32,75.35,201600.0,55.8492,55.8566,55.8047,55.827,201600.0
2014-06-25 15:50:00,75.36,75.46,75.32,75.45,454000.0,55.8344,55.9085,55.8047,55.9011,454000.0
2014-06-26 09:30:00,75.47,75.47,75.23,75.41,146600.0,55.9159,55.9159,55.7381,55.8714,146600.0
2014-06-26 09:40:00,75.42,75.42,75.17,75.18,109800.0,55.8788,55.8788,55.6936,55.701,109800.0
2014-06-26 09:50:00,75.18,75.27,75.11,75.23,72200.0,55.701,55.7677,55.6491,55.7381,72200.0
2014-06-26 10:00:00,75.22,75.41,75.21,75.37,71100.0,55.7306,55.8714,55.7232,55.8418,71100.0
2014-06-26 10:10:00,75.37,75.44,75.32,75.43,68000.0,55.8418,55.8936,55.8047,55.8862,68000.0
2014-06-26 10:20:00,75.44,75.61,75.44,75.57,83800.0,55.8936,56.0196,55.8936,55.99,83800.0
2014-06-26 10:30:00,75.58,75.59,75.51,75.58,69000.0,55.9974,56.0048,55.9455,55.9974,69000.0
2014-06-26 10:40:00,75.58,75.74,75.54,75.66,83500.0,55.9974,56.1159,55.9677,56.0566,83500.0
2014-06-26 10:50:00,75.67,75.82,75.66,75.78,81900.0,56.0641,56.1752,56.0566,56.1456,81900.0
2014-06-26 11:00:00,75.78,75.93,75.78,75.91,72000.0,56.1456,56.2567,56.1456,56.2419,72000.0
2014-06-26 11:10:00,75.92,75.95,75.84,75.86,51800.0,56.2493,56.2715,56.19,56.2048,51800.0
2014-06-26 11:20:00,75.87,75.92,75.86,75.91,53200.0,56.2122,56.2493,56.2048,56.2419,53200.0
2014-06-26 11:30:00,75.91,76.01,75.91,75.98,76100.0,56.2419,56.316,56.2419,56.2937,76100.0
2014-06-26 11:40:00,75.99,76.06,75.97,76.01,68100.0,56.3011,56.353,56.2863,56.316,68100.0
2014-06-26 11:50:00,76.01,76.05,75.98,75.99,55900.0,56.316,56.3456,56.2937,56.3011,55900.0
2014-06-26 12:00:00,75.99,76.02,75.93,75.95,113800.0,56.3011,56.3234,56.2567,56.2715,113800.0
2014-06-26 12:10:00,75.95,75.95,75.87,75.89,61400.0,56.2715,56.2715,56.2122,56.2271,61400.0
2014-06-26 12:20:00,75.9,75.92,75.86,75.9,59700.0,56.2345,56.2493,56.2048,56.2345,59700.0
2014-06-26 12:30:00,75.9,75.91,75.86,75.89,40300.0,56.2345,56.2419,56.2048,56.2271,40300.0
2014-06-26 12:40:00,75.88,75.92,75.86,75.88,66700.0,56.2196,56.2493,56.2048,56.2196,66700.0
2014-06-26 12:50:00,75.88,75.89,75.81,75.82,38800.0,56.2196,56.2271,56.1678,56.1752,38800.0
2014-06-26 13:00:00,75.8,75.82,75.77,75.79,96100.0,56.1604,56.1752,56.1381,56.153,96100.0
2014-06-26 13:10:00,75.79,75.79,75.75,75.78,77800.0,56.153,56.153,56.1233,56.1456,77800.0
2014-06-26 13:20:00,75.76,75.89,75.74,75.85,56800.0,56.1307,56.2271,56.1159,56.1974,56800.0
2014-06-26 13:30:00,75.86,75.89,75.8,75.81,176300.0,56.2048,56.2271,56.1604,56.1678,176300.0
2014-06-26 13:40:00,75.81,75.9,75.81,75.9,38500.0,56.1678,56.2345,56.1678,56.2345,38500.0
2014-06-26 13:50:00,75.9,75.91,75.8,75.81,38400.0,56.2345,56.2419,56.1604,56.1678,38400.0
2014-06-26 14:00:00,75.82,75.85,75.79,75.81,45400.0,56.1752,56.1974,56.153,56.1678,45400.0
2014-06-26 14:10:00,75.81,75.81,75.78,75.78,59000.0,56.1678,56.1678,56.1456,56.1456,59000.0
2014-06-26 14:20:00,75.78,75.79,75.72,75.75,49800.0,56.1456,56.153,56.1011,56.1233,49800.0
2014-06-26 14:30:00,75.75,75.76,75.64,75.7,73600.0,56.1233,56.1307,56.0418,56.0863,73600.0
2014-06-26 14:40:00,75.7,75.7,75.64,75.65,52500.0,56.0863,56.0863,56.0418,56.0492,52500.0
2014-06-26 14:50:00,75.66,75.69,75.63,75.63,51800.0,56.0566,56.0789,56.0344,56.0344,51800.0
2014-06-26 15:00:00,75.64,75.71,75.62,75.7,74200.0,56.0418,56.0937,56.027,56.0863,74200.0
2014-06-26 15:10:00,75.71,75.71,75.63,75.64,53500.0,56.0937,56.0937,56.0344,56.0418,53500.0
2014-06-26 15:20:00,75.64,75.64,75.56,75.57,70700.0,56.0418,56.0418,55.9826,55.99,70700.0
2014-06-26 15:30:00,75.56,75.65,75.55,75.62,94300.0,55.9826,56.0492,55.9751,56.027,94300.0
2014-06-26 15:40:00,75.62,75.62,75.53,75.55,197100.0,56.027,56.027,55.9603,55.9751,197100.0
2014-06-26 15:50:00,75.55,75.59,75.51,75.55,554400.0,55.9751,56.0048,55.9455,55.9751,554400.0
2014-06-27 09:30:00,75.45,75.6,75.31,75.6,101600.0,55.9011,56.0122,55.7973,56.0122,101600.0
2014-06-27 09:40:00,75.58,75.71,75.54,75.58,66600.0,55.9974,56.0937,55.9677,55.9974,66600.0
2014-06-27 09:50:00,75.58,75.69,75.53,75.62,69400.0,55.9974,56.0789,55.9603,56.027,69400.0
2014-06-27 10:00:00,75.63,75.63,75.48,75.51,52800.0,56.0344,56.0344,55.9233,55.9455,52800.0
2014-06-27 10:10:00,75.51,75.56,75.46,75.55,41000.0,55.9455,55.9826,55.9085,55.9751,41000.0
2014-06-27 10:20:00,75.55,75.63,75.53,75.54,43300.0,55.9751,56.0344,55.9603,55.9677,43300.0
2014-06-27 10:30:00,75.54,75.58,75.46,75.51,39500.0,55.9677,55.9974,55.9085,55.9455,39500.0
2014-06-27 10:40:00,75.51,75.61,75.5,75.57,46200.0,55.9455,56.0196,55.9381,55.99,46200.0
2014-06-27 10:50:00,75.58,75.67,75.52,75.52,36600.0,55.9974,56.0641,55.9529,55.9529,36600.0
2014-06-27 11:00:00,75.52,75.63,75.5,75.52,75300.0,55.9529,56.0344,55.9381,55.9529,75300.0
2014-06-27 11:10:00,75.53,75.53,75.45,75.48,34100.0,55.9603,55.9603,55.9011,55.9233,34100.0
2014-06-27 11:20:00,75.48,75.69,75.47,75.67,65200.0,55.9233,56.0789,55.9159,56.0641,65200.0
2014-06-27 11:30:00,75.67,75.68,75.47,75.48,56100.0,56.0641,56.0715,55.9159,55.9233,56100.0
2014-06-27 11:40:00,75.48,75.51,75.43,75.49,42700.0,55.9233,55.9455,55.8862,55.9307,42700.0
2014-06-27 11:50:00,75.49,75.56,75.49,75.52,23700.0,55.9307,55.9826,55.9307,55.9529,23700.0
2014-06-27 12:00:00,75.52,75.52,75.4,75.4,33400.0,55.9529,55.9529,55.864,55.864,33400.0
2014-06-27 12:10:00,75.41,75.46,75.37,75.45,29600.0,55.8714,55.9085,55.8418,55.9011,29600.0
2014-06-27 12:20:00,75.45,75.45,75.38,75.4,25700.0,55.9011,55.9011,55.8492,55.864,25700.0
2014-06-27 12:30:00,75.4,75.42,75.37,75.37,29200.0,55.864,55.8788,55.8418,55.8418,29200.0
2014-06-27 12:40:00,75.39,75.42,75.37,75.39,29700.0,55.8566,55.8788,55.8418,55.8566,29700.0
2014-06-27 12:50:00,75.39,75.46,75.37,75.37,39600.0,55.8566,55.9085,55.8418,55.8418,39600.0
2014-06-27 13:00:00,75.37,75.38,75.31,75.31,32600.0,55.8418,55.8492,55.7973,55.7973,32600.0
2014-06-27 13:10:00,75.32,75.33,75.19,75.22,53000.0,55.8047,55.8121,55.7084,55.7306,53000.0
2014-06-27 13:20:00,75.24,75.3,75.22,75.29,27900.0,55.7455,55.7899,55.7306,55.7825,27900.0
2014-06-27 13:30:00,75.29,75.36,75.25,75.35,25000.0,55.7825,55.8344,55.7529,55.827,25000.0
2014-06-27 13:40:00,75.35,75.37,75.27,75.31,26400.0,55.827,55.8418,55.7677,55.7973,26400.0
2014-06-27 13:50:00,75.31,75.35,75.3,75.33,23800.0,55.7973,55.827,55.7899,55.8121,23800.0
2014-06-27 14:00:00,75.33,75.4,75.32,75.39,60100.0,55.8121,55.864,55.8047,55.8566,60100.0
2014-06-27 14:10:00,75.4,75.44,75.35,75.35,49300.0,55.864,55.8936,55.827,55.827,49300.0
2014-06-27 14:20:00,75.36,75.4,75.35,75.39,41800.0,55.8344,55.864,55.827,55.8566,41800.0
2014-06-27 14:30:00,75.4,75.44,75.34,75.4,45000.0,55.864,55.8936,55.8196,55.864,45000.0
2014-06-27 14:40:00,75.39,75.4,75.32,75.33,40500.0,55.8566,55.864,55.8047,55.8121,40500.0
2014-06-27 14:50:00,75.33,75.33,75.21,75.21,68400.0,55.8121,55.8121,55.7232,55.7232,68400.0
2014-06-27 15:00:00,75.22,75.3,75.21,75.29,58500.0,55.7306,55.7899,55.7232,55.7825,58500.0
2014-06-27 15:10:00,75.29,75.35,75.27,75.29,54900.0,55.7825,55.827,55.7677,55.7825,54900.0
2014-06-27 15:20:00,75.3,75.34,75.22,75.22,80300.0,55.7899,55.8196,55.7306,55.7306,80300.0
2014-06-27 15:30:00,75.23,75.3,75.21,75.23,141900.0,55.7381,55.7899,55.7232,55.7381,141900.0
2014-06-27 15:40:00,75.23,75.53,75.23,75.5,252000.0,55.7381,55.9603,55.7381,55.9381,252000.0
2014-06-27 15:50:00,75.51,75.78,75.5,75.71,898000.0,55.9455,56.1456,55.9381,56.0937,898000.0
2014-06-30 09:30:00,75.74,75.94,75.61,75.83,151100.0,56.1159,56.2641,56.0196,56.1826,151100.0
2014-06-30 09:40:00,75.81,75.85,75.73,75.75,65500.0,56.1678,56.1974,56.1085,56.1233,65500.0
2014-06-30 09:50:00,75.75,75.78,75.71,75.77,67400.0,56.1233,56.1456,56.0937,56.1381,67400.0
2014-06-30 10:00:00,75.79,76.11,75.78,76.09,97100.0,56.153,56.3901,56.1456,56.3752,97100.0
2014-06-30 10:10:00,76.08,76.12,76.0,76.11,90600.0,56.3678,56.3975,56.3086,56.3901,90600.0
2014-06-30 10:20:00,76.11,76.12,76.01,76.05,76400.0,56.3901,56.3975,56.316,56.3456,76400.0
2014-06-30 10:30:00,76.07,76.09,76.04,76.08,86200.0,56.3604,56.3752,56.3382,56.3678,86200.0
2014-06-30 10:40:00,76.08,76.14,76.04,76.06,85600.0,56.3678,56.4123,56.3382,56.353,85600.0
2014-06-30 10:50:00,76.06,76.06,75.88,75.96,94900.0,56.353,56.353,56.2196,56.2789,94900.0
2014-06-30 11:00:00,75.96,75.97,75.87,75.89,91800.0,56.2789,56.2863,56.2122,56.2271,91800.0
2014-06-30 11:10:00,75.88,75.9,75.8,75.89,43700.0,56.2196,56.2345,56.1604,56.2271,43700.0
2014-06-30 11:20:00,75.89,76.02,75.88,75.96,45000.0,56.2271,56.3234,56.2196,56.2789,45000.0
2014-06-30 11:30:00,75.95,75.96,75.9,75.92,24800.0,56.2715,56.2789,56.2345,56.2493,24800.0
2014-06-30 11:40:00,75.91,75.91,75.8,75.8,29100.0,56.2419,56.2419,56.1604,56.1604,29100.0
2014-06-30 11:50:00,75.81,75.82,75.76,75.79,24200.0,56.1678,56.1752,56.1307,56.153,24200.0
2014-06-30 12:00:00,75.79,75.86,75.76,75.81,28900.0,56.153,56.2048,56.1307,56.1678,28900.0
2014-06-30 12:10:00,75.82,75.86,75.77,75.78,30500.0,56.1752,56.2048,56.1381,56.1456,30500.0
2014-06-30 12:20:00,75.78,75.84,75.78,75.84,20800.0,56.1456,56.19,56.1456,56.19,20800.0
2014-06-30 12:30:00,75.83,75.84,75.79,75.8,22500.0,56.1826,56.19,56.153,56.1604,22500.0
2014-06-30 12:40:00,75.8,75.8,75.77,75.77,22600.0,56.1604,56.1604,56.1381,56.1381,22600.0
2014-06-30 12:50:00,75.77,75.8,75.75,75.76,26600.0,56.1381,56.1604,56.1233,56.1307,26600.0
2014-06-30 13:00:00,75.77,75.8,75.77,75.78,26100.0,56.1381,56.1604,56.1381,56.1456,26100.0
2014-06-30 13:10:00,75.78,75.82,75.76,75.8,24600.0,56.1456,56.1752,56.1307,56.1604,24600.0
2014-06-30 13:20:00,75.8,75.84,75.77,75.82,40700.0,56.1604,56.19,56.1381,56.1752,40700.0
2014-06-30 13:30:00,75.83,75.84,75.8,75.82,26300.0,56.1826,56.19,56.1604,56.1752,26300.0
2014-06-30 13:40:00,75.82,75.82,75.77,75.82,21200.0,56.1752,56.1752,56.1381,56.1752,21200.0
2014-06-30 13:50:00,75.83,75.83,75.77,75.79,54700.0,56.1826,56.1826,56.1381,56.153,54700.0
2014-06-30 14:00:00,75.79,75.83,75.78,75.83,25600.0,56.153,56.1826,56.1456,56.1826,25600.0
2014-06-30 14:10:00,75.82,75.84,75.77,75.78,26400.0,56.1752,56.19,56.1381,56.1456,26400.0
2014-06-30 14:20:00,75.79,75.83,75.78,75.79,29800.0,56.153,56.1826,56.1456,56.153,29800.0
2014-06-30 14:30:00,75.81,75.81,75.72,75.73,38200.0,56.1678,56.1678,56.1011,56.1085,38200.0
2014-06-30 14:40:00,75.72,75.72,75.59,75.59,61700.0,56.1011,56.1011,56.0048,56.0048,61700.0
2014-06-30 14:50:00,75.59,75.59,75.55,75.56,62300.0,56.0048,56.0048,55.9751,55.9826,62300.0
2014-06-30 15:00:00,75.57,75.58,75.47,75.48,93300.0,55.99,55.9974,55.9159,55.9233,93300.0
2014-06-30 15:10:00,75.48,75.51,75.44,75.47,83900.0,55.9233,55.9455,55.8936,55.9159,83900.0
2014-06-30 15:20:00,75.47,75.56,75.45,75.47,178100.0,55.9159,55.9826,55.9011,55.9159,178100.0
2014-06-30 15:30:00,75.46,75.49,75.35,75.37,117100.0,55.9085,55.9307,55.827,55.8418,117100.0
2014-06-30 15:40:00,75.36,75.39,75.26,75.27,214900.0,55.8344,55.8566,55.7603,55.7677,214900.0
2014-06-30 15:50:00,75.27,75.36,75.21,75.34,463400.0,55.7677,55.8344,55.7232,55.8196,463400.0
2014-07-01 09:30:00,75.89,75.94,75.42,75.9,189700.0,56.2271,56.2641,55.8788,56.2345,189700.0
2014-07-01 09:40:00,75.88,75.9,75.6,75.6,71300.0,56.2196,56.2345,56.0122,56.0122,71300.0
2014-07-01 09:50:00,75.6,75.98,75.6,75.91,100300.0,56.0122,56.2937,56.0122,56.2419,100300.0
2014-07-01 10:00:00,75.9,75.93,75.76,75.88,81300.0,56.2345,56.2567,56.1307,56.2196,81300.0
2014-07-01 10:10:00,75.89,75.93,75.87,75.88,113200.0,56.2271,56.2567,56.2122,56.2196,113200.0
2014-07-01 10:20:00,75.88,75.92,75.82,75.87,79500.0,56.2196,56.2493,56.1752,56.2122,79500.0
2014-07-01 10:30:00,75.86,75.92,75.86,75.86,80100.0,56.2048,56.2493,56.2048,56.2048,80100.0
2014-07-01 10:40:00,75.86,75.95,75.86,75.88,100400.0,56.2048,56.2715,56.2048,56.2196,100400.0
2014-07-01 10:50:00,75.88,75.92,75.87,75.89,62500.0,56.2196,56.2493,56.2122,56.2271,62500.0
2014-07-01 11:00:00,75.9,75.93,75.84,75.91,94400.0,56.2345,56.2567,56.19,56.2419,94400.0
2014-07-01 11:10:00,75.9,75.93,75.87,75.91,57500.0,56.2345,56.2567,56.2122,56.2419,57500.0
2014-07-01 11:20:00,75.91,75.96,75.91,75.96,86500.0,56.2419,56.2789,56.2419,56.2789,86500.0
2014-07-01 11:30:00,75.96,76.06,75.95,76.0,95000.0,56.2789,56.353,56.2715,56.3086,95000.0
2014-07-01 11:40:00,75.99,75.99,75.88,75.88,57700.0,56.3011,56.3011,56.2196,56.2196,57700.0
2014-07-01 11:50:00,75.88,75.93,75.85,75.93,236800.0,56.2196,56.2567,56.1974,56.2567,236800.0
2014-07-01 12:00:00,75.93,76.0,75.93,76.0,52000.0,56.2567,56.3086,56.2567,56.3086,52000.0
2014-07-01 12:10:00,76.0,76.02,75.96,76.02,30400.0,56.3086,56.3234,56.2789,56.3234,30400.0
2014-07-01 12:20:00,76.01,76.06,76.01,76.04,25900.0,56.316,56.353,56.316,56.3382,25900.0
2014-07-01 12:30:00,76.04,76.14,76.02,76.1,59200.0,56.3382,56.4123,56.3234,56.3826,59200.0
2014-07-01 12:40:00,76.11,76.14,76.07,76.12,39000.0,56.3901,56.4123,56.3604,56.3975,39000.0
2014-07-01 12:50:00,76.11,76.18,76.1,76.16,42100.0,56.3901,56.4419,56.3826,56.4271,42100.0
2014-07-01 13:00:00,76.17,76.25,76.16,76.24,48500.0,56.4345,56.4938,56.4271,56.4864,48500.0
2014-07-01 13:10:00,76.24,76.28,76.22,76.26,32400.0,56.4864,56.516,56.4715,56.5012,32400.0
2014-07-01 13:20:00,76.27,76.33,76.26,76.32,39600.0,56.5086,56.553,56.5012,56.5456,39600.0
2014-07-01 13:30:00,76.31,76.33,76.3,76.3,48000.0,56.5382,56.553,56.5308,56.5308,48000.0
2014-07-01 13:40:00,76.3,76.31,76.21,76.23,36000.0,56.5308,56.5382,56.4641,56.479,36000.0
2014-07-01 13:50:00,76.22,76.22,76.16,76.17,52600.0,56.4715,56.4715,56.4271,56.4345,52600.0
2014-07-01 14:00:00,76.17,76.21,76.15,76.2,35300.0,56.4345,56.4641,56.4197,56.4567,35300.0
2014-07-01 14:10:00,76.19,76.28,76.19,76.22,49500.0,56.4493,56.516,56.4493,56.4715,49500.0
2014-07-01 14:20:00,76.22,76.23,76.16,76.17,28400.0,56.4715,56.479,56.4271,56.4345,28400.0
2014-07-01 14:30:00,76.17,76.2,76.14,76.18,49200.0,56.4345,56.4567,56.4123,56.4419,49200.0
2014-07-01 14:40:00,76.17,76.18,76.1,76.17,85300.0,56.4345,56.4419,56.3826,56.4345,85300.0
2014-07-01 14:50:00,76.17,76.19,76.14,76.14,50900.0,56.4345,56.4493,56.4123,56.4123,50900.0
2014-07-01 15:00:00,76.14,76.16,76.12,76.15,31900.0,56.4123,56.4271,56.3975,56.4197,31900.0
2014-07-01 15:10:00,76.15,76.19,76.05,76.19,51400.0,56.4197,56.4493,56.3456,56.4493,51400.0
2014-07-01 15:20:00,76.19,76.19,76.11,76.13,38600.0,56.4493,56.4493,56.3901,56.4049,38600.0
2014-07-01 15:30:00,76.11,76.17,76.11,76.16,63500.0,56.3901,56.4345,56.3901,56.4271,63500.0
2014-07-01 15:40:00,76.16,76.2,76.13,76.16,93300.0,56.4271,56.4567,56.4049,56.4271,93300.0
2014-07-01 15:50:00,76.16,76.16,76.03,76.05,177500.0,56.4271,56.4271,56.3308,56.3456,177500.0
2014-07-02 09:30:00,75.99,76.31,75.75,76.27,178100.0,56.3011,56.5382,56.1233,56.5086,178100.0
2014-07-02 09:40:00,76.27,76.54,76.22,76.43,149400.0,56.5086,56.7086,56.4715,56.6271,149400.0
2014-07-02 09:50:00,76.44,76.44,76.26,76.29,141300.0,56.6345,56.6345,56.5012,56.5234,141300.0
2014-07-02 10:00:00,76.3,76.44,76.26,76.4,80600.0,56.5308,56.6345,56.5012,56.6049,80600.0
2014-07-02 10:10:00,76.42,76.5,76.4,76.49,53200.0,56.6197,56.679,56.6049,56.6716,53200.0
2014-07-02 10:20:00,76.49,76.58,76.41,76.56,84900.0,56.6716,56.7383,56.6123,56.7235,84900.0
2014-07-02 10:30:00,76.56,76.61,76.48,76.51,66100.0,56.7235,56.7605,56.6642,56.6864,66100.0
2014-07-02 10:40:00,76.5,76.6,76.49,76.58,49100.0,56.679,56.7531,56.6716,56.7383,49100.0
2014-07-02 10:50:00,76.57,76.67,76.57,76.6,52600.0,56.7309,56.805,56.7309,56.7531,52600.0
2014-07-02 11:00:00,76.6,76.69,76.51,76.55,57500.0,56.7531,56.8198,56.6864,56.716,57500.0
2014-07-02 11:10:00,76.56,76.61,76.52,76.59,67400.0,56.7235,56.7605,56.6938,56.7457,67400.0
2014-07-02 11:20:00,76.59,76.66,76.58,76.63,30100.0,56.7457,56.7975,56.7383,56.7753,30100.0
2014-07-02 11:30:00,76.62,76.68,76.58,76.67,48600.0,56.7679,56.8124,56.7383,56.805,48600.0
2014-07-02 11:40:00,76.67,76.67,76.56,76.61,35300.0,56.805,56.805,56.7235,56.7605,35300.0
2014-07-02 11:50:00,76.6,76.68,76.59,76.68,30200.0,56.7531,56.8124,56.7457,56.8124,30200.0
2014-07-02 12:00:00,76.68,76.68,76.59,76.63,36000.0,56.8124,56.8124,56.7457,56.7753,36000.0
2014-07-02 12:10:00,76.63,76.73,76.61,76.66,50000.0,56.7753,56.8494,56.7605,56.7975,50000.0
2014-07-02 12:20:00,76.65,76.67,76.58,76.66,45200.0,56.7901,56.805,56.7383,56.7975,45200.0
2014-07-02 12:30:00,76.66,76.66,76.49,76.5,18100.0,56.7975,56.7975,56.6716,56.679,18100.0
2014-07-02 12:40:00,76.49,76.5,76.38,76.44,37400.0,56.6716,56.679,56.5901,56.6345,37400.0
2014-07-02 12:50:00,76.44,76.55,76.4,76.55,30400.0,56.6345,56.716,56.6049,56.716,30400.0
2014-07-02 13:00:00,76.55,76.55,76.46,76.51,21700.0,56.716,56.716,56.6494,56.6864,21700.0
2014-07-02 13:10:00,76.51,76.52,76.44,76.48,18400.0,56.6864,56.6938,56.6345,56.6642,18400.0
2014-07-02 13:20:00,76.48,76.54,76.44,76.54,52600.0,56.6642,56.7086,56.6345,56.7086,52600.0
2014-07-02 13:30:00,76.53,76.58,76.48,76.48,67300.0,56.7012,56.7383,56.6642,56.6642,67300.0
2014-07-02 13:40:00,76.49,76.52,76.37,76.38,30800.0,56.6716,56.6938,56.5827,56.5901,30800.0
2014-07-02 13:50:00,76.37,76.43,76.36,76.39,29500.0,56.5827,56.6271,56.5753,56.5975,29500.0
2014-07-02 14:00:00,76.39,76.39,76.32,76.37,31700.0,56.5975,56.5975,56.5456,56.5827,31700.0
2014-07-02 14:10:00,76.37,76.43,76.36,76.38,45900.0,56.5827,56.6271,56.5753,56.5901,45900.0
2014-07-02 14:20:00,76.38,76.41,76.34,76.41,36000.0,56.5901,56.6123,56.5605,56.6123,36000.0
2014-07-02 14:30:00,76.41,76.43,76.39,76.4,21400.0,56.6123,56.6271,56.5975,56.6049,21400.0
2014-07-02 14:40:00,76.4,76.4,76.33,76.34,21500.0,56.6049,56.6049,56.553,56.5605,21500.0
2014-07-02 14:50:00,76.34,76.38,76.33,76.38,29500.0,56.5605,56.5901,56.553,56.5901,29500.0
2014-07-02 15:00:00,76.38,76.39,76.26,76.28,52400.0,56.5901,56.5975,56.5012,56.516,52400.0
2014-07-02 15:10:00,76.29,76.34,76.27,76.27,39600.0,56.5234,56.5605,56.5086,56.5086,39600.0
2014-07-02 15:20:00,76.27,76.31,76.24,76.27,49100.0,56.5086,56.5382,56.4864,56.5086,49100.0
2014-07-02 15:30:00,76.27,76.31,76.26,76.29,56500.0,56.5086,56.5382,56.5012,56.5234,56500.0
2014-07-02 15:40:00,76.29,76.32,76.25,76.26,87200.0,56.5234,56.5456,56.4938,56.5012,87200.0
2014-07-02 15:50:00,76.26,76.3,76.23,76.25,221000.0,56.5012,56.5308,56.479,56.4938,221000.0
2014-07-03 09:30:00,76.42,76.77,76.31,76.68,116800.0,56.6197,56.879,56.5382,56.8124,116800.0
2014-07-03 09:40:00,76.68,76.68,76.53,76.62,37200.0,56.8124,56.8124,56.7012,56.7679,37200.0
2014-07-03 09:50:00,76.62,76.76,76.59,76.73,38900.0,56.7679,56.8716,56.7457,56.8494,38900.0
2014-07-03 10:00:00,76.72,76.74,76.64,76.7,40600.0,56.842,56.8568,56.7827,56.8272,40600.0
2014-07-03 10:10:00,76.71,76.76,76.67,76.69,44100.0,56.8346,56.8716,56.805,56.8198,44100.0
2014-07-03 10:20:00,76.69,76.69,76.6,76.63,39800.0,56.8198,56.8198,56.7531,56.7753,39800.0
2014-07-03 10:30:00,76.63,76.68,76.61,76.68,27600.0,56.7753,56.8124,56.7605,56.8124,27600.0
2014-07-03 10:40:00,76.66,76.72,76.6,76.7,17000.0,56.7975,56.842,56.7531,56.8272,17000.0
2014-07-03 10:50:00,76.7,76.7,76.62,76.62,35000.0,56.8272,56.8272,56.7679,56.7679,35000.0
2014-07-03 11:00:00,76.63,76.68,76.63,76.65,72200.0,56.7753,56.8124,56.7753,56.7901,72200.0
2014-07-03 11:10:00,76.65,76.65,76.61,76.61,54800.0,56.7901,56.7901,56.7605,56.7605,54800.0
2014-07-03 11:20:00,76.61,76.68,76.6,76.68,39800.0,56.7605,56.8124,56.7531,56.8124,39800.0
2014-07-03 11:30:00,76.68,76.82,76.68,76.81,44100.0,56.8124,56.9161,56.8124,56.9087,44100.0
2014-07-03 11:40:00,76.8,76.8,76.77,76.8,17100.0,56.9013,56.9013,56.879,56.9013,17100.0
2014-07-03 11:50:00,76.81,76.91,76.81,76.9,37500.0,56.9087,56.9828,56.9087,56.9754,37500.0
2014-07-03 12:00:00,76.91,76.92,76.84,76.91,42000.0,56.9828,56.9902,56.9309,56.9828,42000.0
2014-07-03 12:10:00,76.91,76.91,76.81,76.83,61100.0,56.9828,56.9828,56.9087,56.9235,61100.0
2014-07-03 12:20:00,76.82,76.91,76.79,76.91,37300.0,56.9161,56.9828,56.8939,56.9828,37300.0
2014-07-03 12:30:00,76.9,76.93,76.87,76.91,48600.0,56.9754,56.9976,56.9531,56.9828,48600.0
2014-07-03 12:40:00,76.92,76.92,76.82,76.82,49400.0,56.9902,56.9902,56.9161,56.9161,49400.0
2014-07-03 12:50:00,76.82,76.85,76.74,76.79,108500.0,56.9161,56.9383,56.8568,56.8939,108500.0
2014-07-07 09:30:00,76.61,76.93,76.55,76.82,150500.0,56.7605,56.9976,56.716,56.9161,150500.0
2014-07-07 09:40:00,76.81,76.85,76.75,76.85,162100.0,56.9087,56.9383,56.8642,56.9383,162100.0
2014-07-07 09:50:00,76.84,76.84,76.77,76.8,66200.0,56.9309,56.9309,56.879,56.9013,66200.0
2014-07-07 10:00:00,76.8,76.89,76.67,76.89,54600.0,56.9013,56.968,56.805,56.968,54600.0
2014-07-07 10:10:00,76.9,76.98,76.9,76.95,63200.0,56.9754,57.0346,56.9754,57.0124,63200.0
2014-07-07 10:20:00,76.94,76.99,76.93,76.93,34300.0,57.005,57.042,56.9976,56.9976,34300.0
2014-07-07 10:30:00,76.93,76.93,76.79,76.84,53400.0,56.9976,56.9976,56.8939,56.9309,53400.0
2014-07-07 10:40:00,76.84,76.85,76.82,76.84,43400.0,56.9309,56.9383,56.9161,56.9309,43400.0
2014-07-07 10:50:00,76.83,76.89,76.73,76.75,59000.0,56.9235,56.968,56.8494,56.8642,59000.0
2014-07-07 11:00:00,76.75,76.76,76.7,76.73,32300.0,56.8642,56.8716,56.8272,56.8494,32300.0
2014-07-07 11:10:00,76.74,76.76,76.71,76.74,43200.0,56.8568,56.8716,56.8346,56.8568,43200.0
2014-07-07 11:20:00,76.74,76.8,76.73,76.76,40400.0,56.8568,56.9013,56.8494,56.8716,40400.0
2014-07-07 11:30:00,76.76,76.77,76.64,76.7,41500.0,56.8716,56.879,56.7827,56.8272,41500.0
2014-07-07 11:40:00,76.7,76.71,76.6,76.61,37500.0,56.8272,56.8346,56.7531,56.7605,37500.0
2014-07-07 11:50:00,76.6,76.69,76.6,76.69,25400.0,56.7531,56.8198,56.7531,56.8198,25400.0
2014-07-07 12:00:00,76.68,76.8,76.68,76.72,31500.0,56.8124,56.9013,56.8124,56.842,31500.0
2014-07-07 12:10:00,76.71,76.75,76.66,76.67,35800.0,56.8346,56.8642,56.7975,56.805,35800.0
2014-07-07 12:20:00,76.66,76.67,76.64,76.64,18800.0,56.7975,56.805,56.7827,56.7827,18800.0
2014-07-07 12:30:00,76.64,76.67,76.62,76.64,38800.0,56.7827,56.805,56.7679,56.7827,38800.0
2014-07-07 12:40:00,76.65,76.66,76.61,76.62,22700.0,56.7901,56.7975,56.7605,56.7679,22700.0
2014-07-07 12:50:00,76.61,76.62,76.59,76.59,16900.0,56.7605,56.7679,56.7457,56.7457,16900.0
2014-07-07 13:00:00,76.59,76.67,76.56,76.66,36700.0,56.7457,56.805,56.7235,56.7975,36700.0
2014-07-07 13:10:00,76.65,76.71,76.64,76.7,22500.0,56.7901,56.8346,56.7827,56.8272,22500.0
2014-07-07 13:20:00,76.7,76.74,76.69,76.73,36000.0,56.8272,56.8568,56.8198,56.8494,36000.0
2014-07-07 13:30:00,76.73,76.73,76.69,76.69,24700.0,56.8494,56.8494,56.8198,56.8198,24700.0
2014-07-07 13:40:00,76.7,76.83,76.69,76.83,58700.0,56.8272,56.9235,56.8198,56.9235,58700.0
2014-07-07 13:50:00,76.82,76.83,76.76,76.77,38800.0,56.9161,56.9235,56.8716,56.879,38800.0
2014-07-07 14:00:00,76.76,76.77,76.7,76.76,39100.0,56.8716,56.879,56.8272,56.8716,39100.0
2014-07-07 14:10:00,76.76,76.81,76.74,76.79,39000.0,56.8716,56.9087,56.8568,56.8939,39000.0
2014-07-07 14:20:00,76.79,76.8,76.61,76.62,35700.0,56.8939,56.9013,56.7605,56.7679,35700.0
2014-07-07 14:30:00,76.61,76.62,76.48,76.5,49100.0,56.7605,56.7679,56.6642,56.679,49100.0
2014-07-07 14:40:00,76.51,76.66,76.51,76.66,43900.0,56.6864,56.7975,56.6864,56.7975,43900.0
2014-07-07 14:50:00,76.67,76.71,76.63,76.66,37800.0,56.805,56.8346,56.7753,56.7975,37800.0
2014-07-07 15:00:00,76.66,76.68,76.64,76.64,28500.0,56.7975,56.8124,56.7827,56.7827,28500.0
2014-07-07 15:10:00,76.64,76.7,76.64,76.65,39500.0,56.7827,56.8272,56.7827,56.7901,39500.0
2014-07-07 15:20:00,76.66,76.67,76.64,76.66,36300.0,56.7975,56.805,56.7827,56.7975,36300.0
2014-07-07 15:30:00,76.66,76.67,76.58,76.58,56300.0,56.7975,56.805,56.7383,56.7383,56300.0
2014-07-07 15:40:00,76.58,76.65,76.57,76.63,84200.0,56.7383,56.7901,56.7309,56.7753,84200.0
2014-07-07 15:50:00,76.62,76.66,76.6,76.66,177500.0,56.7679,56.7975,56.7531,56.7975,177500.0
2014-07-08 09:30:00,76.58,76.58,76.26,76.26,91100.0,56.7383,56.7383,56.5012,56.5012,91100.0
2014-07-08 09:40:00,76.25,76.41,76.18,76.3,52500.0,56.4938,56.6123,56.4419,56.5308,52500.0
2014-07-08 09:50:00,76.3,76.39,76.26,76.37,63100.0,56.5308,56.5975,56.5012,56.5827,63100.0
2014-07-08 10:00:00,76.37,76.41,76.26,76.39,51100.0,56.5827,56.6123,56.5012,56.5975,51100.0
2014-07-08 10:10:00,76.4,76.54,76.35,76.45,55100.0,56.6049,56.7086,56.5679,56.642,55100.0
2014-07-08 10:20:00,76.45,76.59,76.4,76.59,49300.0,56.642,56.7457,56.6049,56.7457,49300.0
2014-07-08 10:30:00,76.57,76.61,76.51,76.61,46900.0,56.7309,56.7605,56.6864,56.7605,46900.0
2014-07-08 10:40:00,76.61,76.66,76.55,76.64,44000.0,56.7605,56.7975,56.716,56.7827,44000.0
2014-07-08 10:50:00,76.63,76.63,76.44,76.48,39400.0,56.7753,56.7753,56.6345,56.6642,39400.0
2014-07-08 11:00:00,76.48,76.51,76.42,76.51,43500.0,56.6642,56.6864,56.6197,56.6864,43500.0
2014-07-08 11:10:00,76.51,76.54,76.41,76.44,60000.0,56.6864,56.7086,56.6123,56.6345,60000.0
2014-07-08 11:20:00,76.43,76.45,76.35,76.36,30900.0,56.6271,56.642,56.5679,56.5753,30900.0
2014-07-08 11:30:00,76.35,76.59,76.35,76.59,39700.0,56.5679,56.7457,56.5679,56.7457,39700.0
2014-07-08 11:40:00,76.58,76.6,76.45,76.55,32400.0,56.7383,56.7531,56.642,56.716,32400.0
2014-07-08 11:50:00,76.56,76.57,76.4,76.4,76600.0,56.7235,56.7309,56.6049,56.6049,76600.0
2014-07-08 12:00:00,76.4,76.47,76.35,76.42,98900.0,56.6049,56.6568,56.5679,56.6197,98900.0
2014-07-08 12:10:00,76.41,76.45,76.35,76.44,44000.0,56.6123,56.642,56.5679,56.6345,44000.0
2014-07-08 12:20:00,76.44,76.53,76.44,76.51,35500.0,56.6345,56.7012,56.6345,56.6864,35500.0
2014-07-08 12:30:00,76.51,76.58,76.46,76.46,67200.0,56.6864,56.7383,56.6494,56.6494,67200.0
2014-07-08 12:40:00,76.45,76.52,76.42,76.46,29900.0,56.642,56.6938,56.6197,56.6494,29900.0
2014-07-08 12:50:00,76.45,76.57,76.45,76.52,66100.0,56.642,56.7309,56.642,56.6938,66100.0
2014-07-08 13:00:00,76.51,76.52,76.38,76.43,40000.0,56.6864,56.6938,56.5901,56.6271,40000.0
2014-07-08 13:10:00,76.42,76.56,76.42,76.53,40500.0,56.6197,56.7235,56.6197,56.7012,40500.0
2014-07-08 13:20:00,76.53,76.57,76.48,76.52,28800.0,56.7012,56.7309,56.6642,56.6938,28800.0
2014-07-08 13:30:00,76.52,76.59,76.52,76.58,39100.0,56.6938,56.7457,56.6938,56.7383,39100.0
2014-07-08 13:40:00,76.58,76.6,76.54,76.56,27900.0,56.7383,56.7531,56.7086,56.7235,27900.0
2014-07-08 13:50:00,76.56,76.58,76.56,76.56,46300.0,56.7235,56.7383,56.7235,56.7235,46300.0
2014-07-08 14:00:00,76.56,76.56,76.47,76.5,55500.0,56.7235,56.7235,56.6568,56.679,55500.0
2014-07-08 14:10:00,76.49,76.57,76.48,76.52,46100.0,56.6716,56.7309,56.6642,56.6938,46100.0
2014-07-08 14:20:00,76.52,76.63,76.51,76.59,57000.0,56.6938,56.7753,56.6864,56.7457,57000.0
2014-07-08 14:30:00,76.59,76.64,76.43,76.48,67400.0,56.7457,56.7827,56.6271,56.6642,67400.0
2014-07-08 14:40:00,76.48,76.55,76.45,76.51,51900.0,56.6642,56.716,56.642,56.6864,51900.0
2014-07-08 14:50:00,76.51,76.57,76.51,76.53,52000.0,56.6864,56.7309,56.6864,56.7012,52000.0
2014-07-08 15:00:00,76.53,76.56,76.5,76.5,72800.0,56.7012,56.7235,56.679,56.679,72800.0
2014-07-08 15:10:00,76.49,76.55,76.47,76.54,75200.0,56.6716,56.716,56.6568,56.7086,75200.0
2014-07-08 15:20:00,76.54,76.62,76.54,76.59,101600.0,56.7086,56.7679,56.7086,56.7457,101600.0
2014-07-08 15:30:00,76.59,76.6,76.51,76.57,98600.0,56.7457,56.7531,56.6864,56.7309,98600.0
2014-07-08 15:40:00,76.57,76.63,76.56,76.59,143600.0,56.7309,56.7753,56.7235,56.7457,143600.0
2014-07-08 15:50:00,76.59,76.59,76.51,76.55,269000.0,56.7457,56.7457,56.6864,56.716,269000.0
2014-07-09 09:30:00,76.85,76.95,76.74,76.78,153200.0,56.9383,57.0124,56.8568,56.8865,153200.0
2014-07-09 09:40:00,76.77,76.77,76.56,76.56,70000.0,56.879,56.879,56.7235,56.7235,70000.0
2014-07-09 09:50:00,76.57,76.57,76.39,76.46,58900.0,56.7309,56.7309,56.5975,56.6494,58900.0
2014-07-09 10:00:00,76.46,76.48,76.35,76.37,111000.0,56.6494,56.6642,56.5679,56.5827,111000.0
2014-07-09 10:10:00,76.37,76.4,76.34,76.36,95900.0,56.5827,56.6049,56.5605,56.5753,95900.0
2014-07-09 10:20:00,76.35,76.41,76.34,76.38,79200.0,56.5679,56.6123,56.5605,56.5901,79200.0
2014-07-09 10:30:00,76.38,76.42,76.35,76.41,66500.0,56.5901,56.6197,56.5679,56.6123,66500.0
2014-07-09 10:40:00,76.42,76.53,76.4,76.5,49700.0,56.6197,56.7012,56.6049,56.679,49700.0
2014-07-09 10:50:00,76.49,76.53,76.45,76.46,85000.0,56.6716,56.7012,56.642,56.6494,85000.0
2014-07-09 11:00:00,76.45,76.45,76.34,76.35,92100.0,56.642,56.642,56.5605,56.5679,92100.0
2014-07-09 11:10:00,76.35,76.37,76.25,76.27,94000.0,56.5679,56.5827,56.4938,56.5086,94000.0
2014-07-09 11:20:00,76.27,76.43,76.27,76.4,40300.0,56.5086,56.6271,56.5086,56.6049,40300.0
2014-07-09 11:30:00,76.4,76.41,76.34,76.36,80600.0,56.6049,56.6123,56.5605,56.5753,80600.0
2014-07-09 11:40:00,76.37,76.43,76.36,76.41,20100.0,56.5827,56.6271,56.5753,56.6123,20100.0
2014-07-09 11:50:00,76.41,76.5,76.4,76.5,28700.0,56.6123,56.679,56.6049,56.679,28700.0
2014-07-09 12:00:00,76.49,76.5,76.47,76.48,44300.0,56.6716,56.679,56.6568,56.6642,44300.0
2014-07-09 12:10:00,76.47,76.51,76.45,76.45,42100.0,56.6568,56.6864,56.642,56.642,42100.0
2014-07-09 12:20:00,76.46,76.53,76.45,76.49,27800.0,56.6494,56.7012,56.642,56.6716,27800.0
2014-07-09 12:30:00,76.49,76.52,76.47,76.51,33200.0,56.6716,56.6938,56.6568,56.6864,33200.0
2014-07-09 12:40:00,76.5,76.53,76.48,76.53,27900.0,56.679,56.7012,56.6642,56.7012,27900.0
2014-07-09 12:50:00,76.52,76.52,76.47,76.47,33300.0,56.6938,56.6938,56.6568,56.6568,33300.0
2014-07-09 13:00:00,76.48,76.52,76.46,76.51,43100.0,56.6642,56.6938,56.6494,56.6864,43100.0
2014-07-09 13:10:00,76.52,76.55,76.49,76.51,36100.0,56.6938,56.716,56.6716,56.6864,36100.0
2014-07-09 13:20:00,76.51,76.53,76.46,76.47,33100.0,56.6864,56.7012,56.6494,56.6568,33100.0
2014-07-09 13:30:00,76.48,76.51,76.46,76.51,29300.0,56.6642,56.6864,56.6494,56.6864,29300.0
2014-07-09 13:40:00,76.5,76.51,76.45,76.49,25900.0,56.679,56.6864,56.642,56.6716,25900.0
2014-07-09 13:50:00,76.49,76.59,76.49,76.55,27000.0,56.6716,56.7457,56.6716,56.716,27000.0
2014-07-09 14:00:00,76.55,76.55,76.39,76.46,69800.0,56.716,56.716,56.5975,56.6494,69800.0
2014-07-09 14:10:00,76.46,76.73,76.46,76.7,50600.0,56.6494,56.8494,56.6494,56.8272,50600.0
2014-07-09 14:20:00,76.69,76.74,76.67,76.7,38400.0,56.8198,56.8568,56.805,56.8272,38400.0
2014-07-09 14:30:00,76.71,76.75,76.66,76.72,85700.0,56.8346,56.8642,56.7975,56.842,85700.0
2014-07-09 14:40:00,76.72,76.79,76.71,76.75,52900.0,56.842,56.8939,56.8346,56.8642,52900.0
2014-07-09 14:50:00,76.76,76.83,76.75,76.77,97400.0,56.8716,56.9235,56.8642,56.879,97400.0
2014-07-09 15:00:00,76.77,76.84,76.77,76.84,49100.0,56.879,56.9309,56.879,56.9309,49100.0
2014-07-09 15:10:00,76.83,76.89,76.8,76.8,44400.0,56.9235,56.968,56.9013,56.9013,44400.0
2014-07-09 15:20:00,76.81,76.84,76.78,76.84,52300.0,56.9087,56.9309,56.8865,56.9309,52300.0
2014-07-09 15:30:00,76.83,76.87,76.81,76.87,81800.0,56.9235,56.9531,56.9087,56.9531,81800.0
2014-07-09 15:40:00,76.87,76.89,76.78,76.78,104900.0,56.9531,56.968,56.8865,56.8865,104900.0
2014-07-09 15:50:00,76.78,76.84,76.74,76.84,225900.0,56.8865,56.9309,56.8568,56.9309,225900.0
2014-07-10 09:30:00,76.24,76.49,76.04,76.48,209800.0,56.4864,56.6716,56.3382,56.6642,209800.0
2014-07-10 09:40:00,76.49,76.53,76.27,76.35,102300.0,56.6716,56.7012,56.5086,56.5679,102300.0
2014-07-10 09:50:00,76.34,76.57,76.31,76.46,123400.0,56.5605,56.7309,56.5382,56.6494,123400.0
2014-07-10 10:00:00,76.49,76.66,76.4,76.6,66000.0,56.6716,56.7975,56.6049,56.7531,66000.0
2014-07-10 10:10:00,76.61,76.65,76.5,76.65,68300.0,56.7605,56.7901,56.679,56.7901,68300.0
2014-07-10 10:20:00,76.64,76.75,76.61,76.67,69000.0,56.7827,56.8642,56.7605,56.805,69000.0
2014-07-10 10:30:00,76.67,76.8,76.67,76.75,91200.0,56.805,56.9013,56.805,56.8642,91200.0
2014-07-10 10:40:00,76.75,76.93,76.72,76.9,96700.0,56.8642,56.9976,56.842,56.9754,96700.0
2014-07-10 10:50:00,76.9,76.93,76.83,76.89,75600.0,56.9754,56.9976,56.9235,56.968,75600.0
2014-07-10 11:00:00,76.9,76.93,76.82,76.82,57000.0,56.9754,56.9976,56.9161,56.9161,57000.0
2014-07-10 11:10:00,76.82,76.83,76.74,76.81,32200.0,56.9161,56.9235,56.8568,56.9087,32200.0
2014-07-10 11:20:00,76.8,76.8,76.66,76.7,35400.0,56.9013,56.9013,56.7975,56.8272,35400.0
2014-07-10 11:30:00,76.7,76.78,76.68,76.69,47600.0,56.8272,56.8865,56.8124,56.8198,47600.0
2014-07-10 11:40:00,76.69,76.7,76.58,76.59,61300.0,56.8198,56.8272,56.7383,56.7457,61300.0
2014-07-10 11:50:00,76.6,76.65,76.56,76.63,46000.0,56.7531,56.7901,56.7235,56.7753,46000.0
2014-07-10 12:00:00,76.62,76.65,76.59,76.64,40400.0,56.7679,56.7901,56.7457,56.7827,40400.0
2014-07-10 12:10:00,76.63,76.73,76.63,76.7,36400.0,56.7753,56.8494,56.7753,56.8272,36400.0
2014-07-10 12:20:00,76.71,76.8,76.71,76.75,56600.0,56.8346,56.9013,56.8346,56.8642,56600.0
2014-07-10 12:30:00,76.75,76.78,76.72,76.75,48800.0,56.8642,56.8865,56.842,56.8642,48800.0
2014-07-10 12:40:00,76.75,76.75,76.65,76.65,34600.0,56.8642,56.8642,56.7901,56.7901,34600.0
2014-07-10 12:50:00,76.65,76.7,76.63,76.65,32300.0,56.7901,56.8272,56.7753,56.7901,32300.0
2014-07-10 13:00:00,76.66,76.67,76.6,76.6,41800.0,56.7975,56.805,56.7531,56.7531,41800.0
2014-07-10 13:10:00,76.61,76.63,76.55,76.59,35600.0,56.7605,56.7753,56.716,56.7457,35600.0
2014-07-10 13:20:00,76.59,76.78,76.59,76.77,48800.0,56.7457,56.8865,56.7457,56.879,48800.0
2014-07-10 13:30:00,76.78,76.8,76.72,76.77,34400.0,56.8865,56.9013,56.842,56.879,34400.0
2014-07-10 13:40:00,76.78,76.81,76.72,76.72,38500.0,56.8865,56.9087,56.842,56.842,38500.0
2014-07-10 13:50:00,76.73,76.73,76.66,76.69,35800.0,56.8494,56.8494,56.7975,56.8198,35800.0
2014-07-10 14:00:00,76.7,76.8,76.7,76.76,50300.0,56.8272,56.9013,56.8272,56.8716,50300.0
2014-07-10 14:10:00,76.75,76.8,76.73,76.74,48600.0,56.8642,56.9013,56.8494,56.8568,48600.0
2014-07-10 14:20:00,76.73,76.78,76.7,76.73,59000.0,56.8494,56.8865,56.8272,56.8494,59000.0
2014-07-10 14:30:00,76.73,76.73,76.57,76.59,58200.0,56.8494,56.8494,56.7309,56.7457,58200.0
2014-07-10 14:40:00,76.59,76.61,76.49,76.59,64900.0,56.7457,56.7605,56.6716,56.7457,64900.0
2014-07-10 14:50:00,76.58,76.67,76.57,76.63,57500.0,56.7383,56.805,56.7309,56.7753,57500.0
2014-07-10 15:00:00,76.62,76.66,76.6,76.62,48100.0,56.7679,56.7975,56.7531,56.7679,48100.0
2014-07-10 15:10:00,76.63,76.65,76.59,76.64,52800.0,56.7753,56.7901,56.7457,56.7827,52800.0
2014-07-10 15:20:00,76.64,76.69,76.61,76.69,52200.0,56.7827,56.8198,56.7605,56.8198,52200.0
2014-07-10 15:30:00,76.68,76.75,76.66,76.74,82000.0,56.8124,56.8642,56.7975,56.8568,82000.0
2014-07-10 15:40:00,76.75,76.78,76.65,76.65,87000.0,56.8642,56.8865,56.7901,56.7901,87000.0
2014-07-10 15:50:00,76.66,76.67,76.59,76.62,182400.0,56.7975,56.805,56.7457,56.7679,182400.0
2014-07-11 09:30:00,76.55,76.66,76.36,76.43,94200.0,56.716,56.7975,56.5753,56.6271,94200.0
2014-07-11 09:40:00,76.45,76.5,76.36,76.45,66500.0,56.642,56.679,56.5753,56.642,66500.0
2014-07-11 09:50:00,76.46,76.48,76.37,76.41,45000.0,56.6494,56.6642,56.5827,56.6123,45000.0
2014-07-11 10:00:00,76.42,76.52,76.37,76.52,52900.0,56.6197,56.6938,56.5827,56.6938,52900.0
2014-07-11 10:10:00,76.53,76.66,76.52,76.66,56700.0,56.7012,56.7975,56.6938,56.7975,56700.0
2014-07-11 10:20:00,76.66,76.68,76.55,76.56,41400.0,56.7975,56.8124,56.716,56.7235,41400.0
2014-07-11 10:30:00,76.57,76.59,76.42,76.44,32400.0,56.7309,56.7457,56.6197,56.6345,32400.0
2014-07-11 10:40:00,76.45,76.49,76.38,76.45,37200.0,56.642,56.6716,56.5901,56.642,37200.0
2014-07-11 10:50:00,76.45,76.51,76.39,76.4,47800.0,56.642,56.6864,56.5975,56.6049,47800.0
2014-07-11 11:00:00,76.4,76.45,76.35,76.44,42500.0,56.6049,56.642,56.5679,56.6345,42500.0
2014-07-11 11:10:00,76.44,76.45,76.34,76.35,33500.0,56.6345,56.642,56.5605,56.5679,33500.0
2014-07-11 11:20:00,76.35,76.38,76.3,76.31,52500.0,56.5679,56.5901,56.5308,56.5382,52500.0
2014-07-11 11:30:00,76.32,76.44,76.32,76.36,37300.0,56.5456,56.6345,56.5456,56.5753,37300.0
2014-07-11 11:40:00,76.36,76.39,76.35,76.36,27500.0,56.5753,56.5975,56.5679,56.5753,27500.0
2014-07-11 11:50:00,76.36,76.41,76.34,76.4,35100.0,56.5753,56.6123,56.5605,56.6049,35100.0
2014-07-11 12:00:00,76.4,76.43,76.37,76.42,29500.0,56.6049,56.6271,56.5827,56.6197,29500.0
2014-07-11 12:10:00,76.42,76.44,76.37,76.42,21000.0,56.6197,56.6345,56.5827,56.6197,21000.0
2014-07-11 12:20:00,76.42,76.48,76.42,76.48,20000.0,56.6197,56.6642,56.6197,56.6642,20000.0
2014-07-11 12:30:00,76.48,76.48,76.44,76.48,16600.0,56.6642,56.6642,56.6345,56.6642,16600.0
2014-07-11 12:40:00,76.48,76.5,76.46,76.47,20600.0,56.6642,56.679,56.6494,56.6568,20600.0
2014-07-11 12:50:00,76.47,76.55,76.47,76.55,30000.0,56.6568,56.716,56.6568,56.716,30000.0
2014-07-11 13:00:00,76.55,76.65,76.55,76.64,23200.0,56.716,56.7901,56.716,56.7827,23200.0
2014-07-11 13:10:00,76.64,76.7,76.63,76.69,31000.0,56.7827,56.8272,56.7753,56.8198,31000.0
2014-07-11 13:20:00,76.69,76.74,76.67,76.72,30900.0,56.8198,56.8568,56.805,56.842,30900.0
2014-07-11 13:30:00,76.72,76.72,76.67,76.68,24100.0,56.842,56.842,56.805,56.8124,24100.0
2014-07-11 13:40:00,76.68,76.75,76.67,76.75,23000.0,56.8124,56.8642,56.805,56.8642,23000.0
2014-07-11 13:50:00,76.75,76.81,76.73,76.79,24900.0,56.8642,56.9087,56.8494,56.8939,24900.0
2014-07-11 14:00:00,76.79,76.93,76.79,76.92,45300.0,56.8939,56.9976,56.8939,56.9902,45300.0
2014-07-11 14:10:00,76.92,76.92,76.79,76.84,61500.0,56.9902,56.9902,56.8939,56.9309,61500.0
2014-07-11 14:20:00,76.84,76.88,76.82,76.86,35100.0,56.9309,56.9605,56.9161,56.9457,35100.0
2014-07-11 14:30:00,76.86,76.89,76.84,76.84,36000.0,56.9457,56.968,56.9309,56.9309,36000.0
2014-07-11 14:40:00,76.84,76.87,76.81,76.87,33700.0,56.9309,56.9531,56.9087,56.9531,33700.0
2014-07-11 14:50:00,76.86,76.89,76.84,76.86,43900.0,56.9457,56.968,56.9309,56.9457,43900.0
2014-07-11 15:00:00,76.87,76.94,76.85,76.93,68100.0,56.9531,57.005,56.9383,56.9976,68100.0
2014-07-11 15:10:00,76.93,76.95,76.9,76.94,89700.0,56.9976,57.0124,56.9754,57.005,89700.0
2014-07-11 15:20:00,76.94,77.03,76.91,77.0,151900.0,57.005,57.0717,56.9828,57.0495,151900.0
2014-07-11 15:30:00,77.0,77.02,76.97,76.99,80600.0,57.0495,57.0643,57.0272,57.042,80600.0
2014-07-11 15:40:00,76.99,76.99,76.87,76.87,83200.0,57.042,57.042,56.9531,56.9531,83200.0
2014-07-11 15:50:00,76.88,76.94,76.88,76.91,144300.0,56.9605,57.005,56.9605,56.9828,144300.0
2014-07-14 09:30:00,77.13,77.38,77.1,77.19,101800.0,57.1458,57.331,57.1235,57.1902,101800.0
2014-07-14 09:40:00,77.2,77.41,77.11,77.33,39400.0,57.1976,57.3532,57.131,57.294,39400.0
2014-07-14 09:50:00,77.33,77.43,77.29,77.42,44200.0,57.294,57.368,57.2643,57.3606,44200.0
2014-07-14 10:00:00,77.42,77.49,77.37,77.41,76300.0,57.3606,57.4125,57.3236,57.3532,76300.0
2014-07-14 10:10:00,77.4,77.45,77.32,77.41,25800.0,57.3458,57.3829,57.2865,57.3532,25800.0
2014-07-14 10:20:00,77.42,77.54,77.42,77.48,50700.0,57.3606,57.4495,57.3606,57.4051,50700.0
2014-07-14 10:30:00,77.49,77.53,77.41,77.45,43700.0,57.4125,57.4421,57.3532,57.3829,43700.0
2014-07-14 10:40:00,77.44,77.51,77.42,77.5,30000.0,57.3754,57.4273,57.3606,57.4199,30000.0
2014-07-14 10:50:00,77.5,77.54,77.47,77.47,35200.0,57.4199,57.4495,57.3977,57.3977,35200.0
2014-07-14 11:00:00,77.48,77.48,77.38,77.4,30500.0,57.4051,57.4051,57.331,57.3458,30500.0
2014-07-14 11:10:00,77.4,77.49,77.4,77.46,30700.0,57.3458,57.4125,57.3458,57.3903,30700.0
2014-07-14 11:20:00,77.46,77.5,77.45,77.48,24300.0,57.3903,57.4199,57.3829,57.4051,24300.0
2014-07-14 11:30:00,77.48,77.48,77.36,77.36,37100.0,57.4051,57.4051,57.3162,57.3162,37100.0
2014-07-14 11:40:00,77.36,77.41,77.32,77.38,27300.0,57.3162,57.3532,57.2865,57.331,27300.0
2014-07-14 11:50:00,77.38,77.39,77.28,77.34,37800.0,57.331,57.3384,57.2569,57.3014,37800.0
2014-07-14 12:00:00,77.33,77.34,77.27,77.27,25300.0,57.294,57.3014,57.2495,57.2495,25300.0
2014-07-14 12:10:00,77.27,77.33,77.26,77.29,19300.0,57.2495,57.294,57.2421,57.2643,19300.0
2014-07-14 12:20:00,77.29,77.38,77.29,77.35,27800.0,57.2643,57.331,57.2643,57.3088,27800.0
2014-07-14 12:30:00,77.35,77.36,77.32,77.33,12700.0,57.3088,57.3162,57.2865,57.294,12700.0
2014-07-14 12:40:00,77.33,77.39,77.33,77.37,19700.0,57.294,57.3384,57.294,57.3236,19700.0
2014-07-14 12:50:00,77.37,77.42,77.34,77.4,22100.0,57.3236,57.3606,57.3014,57.3458,22100.0
2014-07-14 13:00:00,77.4,77.43,77.35,77.41,23000.0,57.3458,57.368,57.3088,57.3532,23000.0
2014-07-14 13:10:00,77.41,77.44,77.39,77.41,24900.0,57.3532,57.3754,57.3384,57.3532,24900.0
2014-07-14 13:20:00,77.41,77.46,77.41,77.46,19100.0,57.3532,57.3903,57.3532,57.3903,19100.0
2014-07-14 13:30:00,77.46,77.46,77.35,77.36,38100.0,57.3903,57.3903,57.3088,57.3162,38100.0
2014-07-14 13:40:00,77.36,77.43,77.34,77.41,32900.0,57.3162,57.368,57.3014,57.3532,32900.0
2014-07-14 13:50:00,77.4,77.45,77.37,77.41,34200.0,57.3458,57.3829,57.3236,57.3532,34200.0
2014-07-14 14:00:00,77.41,77.44,77.39,77.41,30300.0,57.3532,57.3754,57.3384,57.3532,30300.0
2014-07-14 14:10:00,77.41,77.42,77.32,77.35,37600.0,57.3532,57.3606,57.2865,57.3088,37600.0
2014-07-14 14:20:00,77.35,77.37,77.31,77.34,30300.0,57.3088,57.3236,57.2791,57.3014,30300.0
2014-07-14 14:30:00,77.33,77.38,77.33,77.36,30300.0,57.294,57.331,57.294,57.3162,30300.0
2014-07-14 14:40:00,77.36,77.4,77.36,77.39,24900.0,57.3162,57.3458,57.3162,57.3384,24900.0
2014-07-14 14:50:00,77.39,77.4,77.32,77.34,35200.0,57.3384,57.3458,57.2865,57.3014,35200.0
2014-07-14 15:00:00,77.34,77.35,77.28,77.28,42900.0,57.3014,57.3088,57.2569,57.2569,42900.0
2014-07-14 15:10:00,77.28,77.3,77.25,77.26,37500.0,57.2569,57.2717,57.2347,57.2421,37500.0
2014-07-14 15:20:00,77.26,77.3,77.23,77.23,54600.0,57.2421,57.2717,57.2199,57.2199,54600.0
2014-07-14 15:30:00,77.23,77.33,77.21,77.33,44700.0,57.2199,57.294,57.205,57.294,44700.0
2014-07-14 15:40:00,77.33,77.34,77.26,77.3,197800.0,57.294,57.3014,57.2421,57.2717,197800.0
2014-07-14 15:50:00,77.3,77.31,77.27,77.29,198300.0,57.2717,57.2791,57.2495,57.2643,198300.0
2014-07-15 09:30:00,77.21,77.45,77.01,77.41,146700.0,57.205,57.3829,57.0569,57.3532,146700.0
2014-07-15 09:40:00,77.43,77.65,77.43,77.48,69400.0,57.368,57.531,57.368,57.4051,69400.0
2014-07-15 09:50:00,77.48,77.51,77.3,77.46,77900.0,57.4051,57.4273,57.2717,57.3903,77900.0
2014-07-15 10:00:00,77.47,77.53,77.37,77.43,82100.0,57.3977,57.4421,57.3236,57.368,82100.0
2014-07-15 10:10:00,77.43,77.44,77.2,77.29,83600.0,57.368,57.3754,57.1976,57.2643,83600.0
2014-07-15 10:20:00,77.3,77.34,77.24,77.25,64700.0,57.2717,57.3014,57.2273,57.2347,64700.0
2014-07-15 10:30:00,77.25,77.29,77.14,77.17,77500.0,57.2347,57.2643,57.1532,57.1754,77500.0
2014-07-15 10:40:00,77.17,77.2,76.99,77.0,85400.0,57.1754,57.1976,57.042,57.0495,85400.0
2014-07-15 10:50:00,77.0,77.16,76.97,77.09,50200.0,57.0495,57.168,57.0272,57.1161,50200.0
2014-07-15 11:00:00,77.09,77.11,77.03,77.11,35100.0,57.1161,57.131,57.0717,57.131,35100.0
2014-07-15 11:10:00,77.11,77.23,77.11,77.23,41500.0,57.131,57.2199,57.131,57.2199,41500.0
2014-07-15 11:20:00,77.23,77.25,77.11,77.11,38200.0,57.2199,57.2347,57.131,57.131,38200.0
2014-07-15 11:30:00,77.11,77.11,77.02,77.08,51800.0,57.131,57.131,57.0643,57.1087,51800.0
2014-07-15 11:40:00,77.09,77.1,77.0,77.07,30800.0,57.1161,57.1235,57.0495,57.1013,30800.0
2014-07-15 11:50:00,77.07,77.12,77.0,77.01,54100.0,57.1013,57.1384,57.0495,57.0569,54100.0
2014-07-15 12:00:00,77.01,77.06,76.92,77.01,44200.0,57.0569,57.0939,56.9902,57.0569,44200.0
2014-07-15 12:10:00,77.01,77.14,77.01,77.11,42100.0,57.0569,57.1532,57.0569,57.131,42100.0
2014-07-15 12:20:00,77.11,77.25,77.11,77.22,37700.0,57.131,57.2347,57.131,57.2125,37700.0
2014-07-15 12:30:00,77.22,77.25,77.2,77.24,42200.0,57.2125,57.2347,57.1976,57.2273,42200.0
2014-07-15 12:40:00,77.24,77.26,77.2,77.24,43600.0,57.2273,57.2421,57.1976,57.2273,43600.0
2014-07-15 12:50:00,77.24,77.26,77.22,77.23,37600.0,57.2273,57.2421,57.2125,57.2199,37600.0
2014-07-15 13:00:00,77.23,77.27,77.19,77.25,34700.0,57.2199,57.2495,57.1902,57.2347,34700.0
2014-07-15 13:10:00,77.25,77.43,77.25,77.41,42400.0,57.2347,57.368,57.2347,57.3532,42400.0
2014-07-15 13:20:00,77.41,77.41,77.34,77.38,43000.0,57.3532,57.3532,57.3014,57.331,43000.0
2014-07-15 13:30:00,77.38,77.47,77.37,77.39,92200.0,57.331,57.3977,57.3236,57.3384,92200.0
2014-07-15 13:40:00,77.39,77.47,77.39,77.47,45600.0,57.3384,57.3977,57.3384,57.3977,45600.0
2014-07-15 13:50:00,77.47,77.49,77.42,77.46,36900.0,57.3977,57.4125,57.3606,57.3903,36900.0
2014-07-15 14:00:00,77.45,77.49,77.41,77.45,44700.0,57.3829,57.4125,57.3532,57.3829,44700.0
2014-07-15 14:10:00,77.46,77.5,77.45,77.49,38400.0,57.3903,57.4199,57.3829,57.4125,38400.0
2014-07-15 14:20:00,77.48,77.5,77.44,77.48,37000.0,57.4051,57.4199,57.3754,57.4051,37000.0
2014-07-15 14:30:00,77.47,77.48,77.38,77.42,84700.0,57.3977,57.4051,57.331,57.3606,84700.0
2014-07-15 14:40:00,77.42,77.44,77.4,77.4,45700.0,57.3606,57.3754,57.3458,57.3458,45700.0
2014-07-15 14:50:00,77.4,77.45,77.37,77.42,38500.0,57.3458,57.3829,57.3236,57.3606,38500.0
2014-07-15 15:00:00,77.43,77.45,77.36,77.39,54900.0,57.368,57.3829,57.3162,57.3384,54900.0
2014-07-15 15:10:00,77.37,77.44,77.34,77.42,70000.0,57.3236,57.3754,57.3014,57.3606,70000.0
2014-07-15 15:20:00,77.43,77.45,77.39,77.43,73800.0,57.368,57.3829,57.3384,57.368,73800.0
2014-07-15 15:30:00,77.43,77.5,77.42,77.5,87400.0,57.368,57.4199,57.3606,57.4199,87400.0
2014-07-15 15:40:00,77.49,77.53,77.43,77.44,127900.0,57.4125,57.4421,57.368,57.3754,127900.0
2014-07-15 15:50:00,77.44,77.5,77.41,77.43,233200.0,57.3754,57.4199,57.3532,57.368,233200.0
2014-07-16 09:30:00,77.69,77.85,77.52,77.53,97500.0,57.5607,57.6792,57.4347,57.4421,97500.0
2014-07-16 09:40:00,77.53,77.53,77.31,77.35,82500.0,57.4421,57.4421,57.2791,57.3088,82500.0
2014-07-16 09:50:00,77.35,77.41,77.27,77.37,53600.0,57.3088,57.3532,57.2495,57.3236,53600.0
2014-07-16 10:00:00,77.38,77.54,77.37,77.49,68600.0,57.331,57.4495,57.3236,57.4125,68600.0
2014-07-16 10:10:00,77.49,77.49,77.3,77.33,49200.0,57.4125,57.4125,57.2717,57.294,49200.0
2014-07-16 10:20:00,77.32,77.42,77.31,77.39,44700.0,57.2865,57.3606,57.2791,57.3384,44700.0
2014-07-16 10:30:00,77.39,77.46,77.37,77.42,50500.0,57.3384,57.3903,57.3236,57.3606,50500.0
2014-07-16 10:40:00,77.42,77.43,77.31,77.33,48000.0,57.3606,57.368,57.2791,57.294,48000.0
2014-07-16 10:50:00,77.33,77.37,77.29,77.35,44700.0,57.294,57.3236,57.2643,57.3088,44700.0
2014-07-16 11:00:00,77.34,77.41,77.32,77.36,60800.0,57.3014,57.3532,57.2865,57.3162,60800.0
2014-07-16 11:10:00,77.35,77.42,77.31,77.39,35200.0,57.3088,57.3606,57.2791,57.3384,35200.0
2014-07-16 11:20:00,77.39,77.46,77.36,77.45,40200.0,57.3384,57.3903,57.3162,57.3829,40200.0
2014-07-16 11:30:00,77.45,77.45,77.28,77.28,32000.0,57.3829,57.3829,57.2569,57.2569,32000.0
2014-07-16 11:40:00,77.27,77.27,77.17,77.18,44700.0,57.2495,57.2495,57.1754,57.1828,44700.0
2014-07-16 11:50:00,77.19,77.27,77.19,77.27,29800.0,57.1902,57.2495,57.1902,57.2495,29800.0
2014-07-16 12:00:00,77.26,77.33,77.23,77.32,30200.0,57.2421,57.294,57.2199,57.2865,30200.0
2014-07-16 12:10:00,77.31,77.35,77.3,77.31,22100.0,57.2791,57.3088,57.2717,57.2791,22100.0
2014-07-16 12:20:00,77.32,77.35,77.31,77.34,24200.0,57.2865,57.3088,57.2791,57.3014,24200.0
2014-07-16 12:30:00,77.35,77.4,77.34,77.38,31100.0,57.3088,57.3458,57.3014,57.331,31100.0
2014-07-16 12:40:00,77.38,77.38,77.32,77.33,23400.0,57.331,57.331,57.2865,57.294,23400.0
2014-07-16 12:50:00,77.33,77.38,77.3,77.31,29000.0,57.294,57.331,57.2717,57.2791,29000.0
2014-07-16 13:00:00,77.3,77.35,77.25,77.28,32800.0,57.2717,57.3088,57.2347,57.2569,32800.0
2014-07-16 13:10:00,77.29,77.29,77.23,77.25,26300.0,57.2643,57.2643,57.2199,57.2347,26300.0
2014-07-16 13:20:00,77.24,77.3,77.23,77.29,26500.0,57.2273,57.2717,57.2199,57.2643,26500.0
2014-07-16 13:30:00,77.28,77.28,77.21,77.23,41000.0,57.2569,57.2569,57.205,57.2199,41000.0
2014-07-16 13:40:00,77.22,77.26,77.22,77.24,22900.0,57.2125,57.2421,57.2125,57.2273,22900.0
2014-07-16 13:50:00,77.24,77.25,77.21,77.21,23300.0,57.2273,57.2347,57.205,57.205,23300.0
2014-07-16 14:00:00,77.21,77.21,77.08,77.09,52000.0,57.205,57.205,57.1087,57.1161,52000.0
2014-07-16 14:10:00,77.08,77.1,77.02,77.03,48400.0,57.1087,57.1235,57.0643,57.0717,48400.0
2014-07-16 14:20:00,77.02,77.06,77.02,77.04,40600.0,57.0643,57.0939,57.0643,57.0791,40600.0
2014-07-16 14:30:00,77.05,77.08,76.99,76.99,63400.0,57.0865,57.1087,57.042,57.042,63400.0
2014-07-16 14:40:00,77.0,77.02,76.99,77.01,84300.0,57.0495,57.0643,57.042,57.0569,84300.0
2014-07-16 14:50:00,77.0,77.03,76.99,77.01,97100.0,57.0495,57.0717,57.042,57.0569,97100.0
2014-07-16 15:00:00,77.01,77.01,76.99,77.0,74700.0,57.0569,57.0569,57.042,57.0495,74700.0
2014-07-16 15:10:00,76.99,77.02,76.95,76.95,82100.0,57.042,57.0643,57.0124,57.0124,82100.0
2014-07-16 15:20:00,76.95,76.96,76.92,76.95,77400.0,57.0124,57.0198,56.9902,57.0124,77400.0
2014-07-16 15:30:00,76.95,76.97,76.9,76.97,119500.0,57.0124,57.0272,56.9754,57.0272,119500.0
2014-07-16 15:40:00,76.96,77.04,76.93,76.93,115300.0,57.0198,57.0791,56.9976,56.9976,115300.0
2014-07-16 15:50:00,76.94,77.04,76.92,77.03,216300.0,57.005,57.0791,56.9902,57.0717,216300.0
2014-07-17 09:30:00,76.62,76.81,76.59,76.8,110700.0,56.973,57.1143,56.9507,57.1069,110700.0
2014-07-17 09:40:00,76.81,76.88,76.76,76.84,50000.0,57.1143,57.1664,57.0771,57.1366,50000.0
2014-07-17 09:50:00,76.84,76.96,76.8,76.95,37300.0,57.1366,57.2258,57.1069,57.2184,37300.0
2014-07-17 10:00:00,76.98,77.01,76.87,76.9,37700.0,57.2407,57.263,57.1589,57.1812,37700.0
2014-07-17 10:10:00,76.91,76.92,76.87,76.89,34400.0,57.1887,57.1961,57.1589,57.1738,34400.0
2014-07-17 10:20:00,76.89,76.91,76.79,76.88,59900.0,57.1738,57.1887,57.0994,57.1664,59900.0
2014-07-17 10:30:00,76.89,76.91,76.85,76.85,27700.0,57.1738,57.1887,57.144,57.144,27700.0
2014-07-17 10:40:00,76.86,76.88,76.81,76.82,68600.0,57.1515,57.1664,57.1143,57.1217,68600.0
2014-07-17 10:50:00,76.83,76.88,76.83,76.84,24300.0,57.1292,57.1664,57.1292,57.1366,24300.0
2014-07-17 11:00:00,76.84,76.85,76.73,76.73,25900.0,57.1366,57.144,57.0548,57.0548,25900.0
2014-07-17 11:10:00,76.72,76.75,76.53,76.69,37200.0,57.0474,57.0697,56.9061,57.0251,37200.0
2014-07-17 11:20:00,76.68,76.68,76.52,76.53,41900.0,57.0176,57.0176,56.8987,56.9061,41900.0
2014-07-17 11:30:00,76.55,76.67,76.44,76.64,28300.0,56.921,57.0102,56.8392,56.9879,28300.0
2014-07-17 11:40:00,76.63,76.68,76.54,76.67,27000.0,56.9805,57.0176,56.9135,57.0102,27000.0
2014-07-17 11:50:00,76.66,76.67,76.53,76.55,24100.0,57.0028,57.0102,56.9061,56.921,24100.0
2014-07-17 12:00:00,76.55,76.55,76.35,76.45,49600.0,56.921,56.921,56.7723,56.8466,49600.0
2014-07-17 12:10:00,76.45,76.55,76.44,76.51,18400.0,56.8466,56.921,56.8392,56.8912,18400.0
2014-07-17 12:20:00,76.5,76.51,76.41,76.49,27400.0,56.8838,56.8912,56.8169,56.8764,27400.0
2014-07-17 12:30:00,76.49,76.67,76.49,76.64,28800.0,56.8764,57.0102,56.8764,56.9879,28800.0
2014-07-17 12:40:00,76.63,76.65,76.5,76.5,19600.0,56.9805,56.9953,56.8838,56.8838,19600.0
2014-07-17 12:50:00,76.5,76.61,76.5,76.59,24800.0,56.8838,56.9656,56.8838,56.9507,24800.0
2014-07-17 13:00:00,76.59,76.69,76.58,76.68,25000.0,56.9507,57.0251,56.9433,57.0176,25000.0
2014-07-17 13:10:00,76.69,76.76,76.69,76.7,38900.0,57.0251,57.0771,57.0251,57.0325,38900.0
2014-07-17 13:20:00,76.7,76.71,76.56,76.56,21700.0,57.0325,57.0399,56.9284,56.9284,21700.0
2014-07-17 13:30:00,76.57,76.62,76.49,76.5,27800.0,56.9358,56.973,56.8764,56.8838,27800.0
2014-07-17 13:40:00,76.49,76.53,76.44,76.51,31300.0,56.8764,56.9061,56.8392,56.8912,31300.0
2014-07-17 13:50:00,76.51,76.55,76.44,76.47,34200.0,56.8912,56.921,56.8392,56.8615,34200.0
2014-07-17 14:00:00,76.47,76.47,76.39,76.39,40800.0,56.8615,56.8615,56.802,56.802,40800.0
2014-07-17 14:10:00,76.4,76.58,76.4,76.51,35800.0,56.8094,56.9433,56.8094,56.8912,35800.0
2014-07-17 14:20:00,76.51,76.53,76.39,76.41,29500.0,56.8912,56.9061,56.802,56.8169,29500.0
2014-07-17 14:30:00,76.42,76.51,76.42,76.46,27300.0,56.8243,56.8912,56.8243,56.8541,27300.0
2014-07-17 14:40:00,76.47,76.52,76.39,76.39,35000.0,56.8615,56.8987,56.802,56.802,35000.0
2014-07-17 14:50:00,76.39,76.48,76.36,76.42,29700.0,56.802,56.8689,56.7797,56.8243,29700.0
2014-07-17 15:00:00,76.41,76.43,76.34,76.36,85600.0,56.8169,56.8317,56.7648,56.7797,85600.0
2014-07-17 15:10:00,76.36,76.39,76.17,76.19,62400.0,56.7797,56.802,56.6384,56.6533,62400.0
2014-07-17 15:20:00,76.19,76.33,76.19,76.3,136700.0,56.6533,56.7574,56.6533,56.7351,136700.0
2014-07-17 15:30:00,76.3,76.34,76.16,76.16,112700.0,56.7351,56.7648,56.631,56.631,112700.0
2014-07-17 15:40:00,76.16,76.25,76.12,76.25,156700.0,56.631,56.6979,56.6012,56.6979,156700.0
2014-07-17 15:50:00,76.25,76.28,76.09,76.11,249700.0,56.6979,56.7202,56.5789,56.5938,249700.0
2014-07-18 09:30:00,76.32,76.35,76.24,76.34,395200.0,56.7499,56.7723,56.6905,56.7648,395200.0
2014-07-18 09:40:00,76.35,76.59,76.32,76.43,58800.0,56.7723,56.9507,56.7499,56.8317,58800.0
2014-07-18 09:50:00,76.43,76.59,76.38,76.59,37400.0,56.8317,56.9507,56.7946,56.9507,37400.0
2014-07-18 10:00:00,76.58,76.63,76.52,76.6,41700.0,56.9433,56.9805,56.8987,56.9582,41700.0
2014-07-18 10:10:00,76.61,76.69,76.57,76.63,54800.0,56.9656,57.0251,56.9358,56.9805,54800.0
2014-07-18 10:20:00,76.63,76.7,76.58,76.65,40900.0,56.9805,57.0325,56.9433,56.9953,40900.0
2014-07-18 10:30:00,76.65,76.73,76.63,76.63,33800.0,56.9953,57.0548,56.9805,56.9805,33800.0
2014-07-18 10:40:00,76.64,76.72,76.61,76.69,33400.0,56.9879,57.0474,56.9656,57.0251,33400.0
2014-07-18 10:50:00,76.68,76.94,76.67,76.9,68200.0,57.0176,57.211,57.0102,57.1812,68200.0
2014-07-18 11:00:00,76.91,76.98,76.85,76.85,40700.0,57.1887,57.2407,57.144,57.144,40700.0
2014-07-18 11:10:00,76.86,76.93,76.83,76.89,38100.0,57.1515,57.2035,57.1292,57.1738,38100.0
2014-07-18 11:20:00,76.89,76.89,76.84,76.86,34600.0,57.1738,57.1738,57.1366,57.1515,34600.0
2014-07-18 11:30:00,76.86,77.11,76.86,77.06,62900.0,57.1515,57.3374,57.1515,57.3002,62900.0
2014-07-18 11:40:00,77.07,77.17,77.07,77.16,47500.0,57.3076,57.382,57.3076,57.3746,47500.0
2014-07-18 11:50:00,77.17,77.17,77.06,77.08,38000.0,57.382,57.382,57.3002,57.3151,38000.0
2014-07-18 12:00:00,77.09,77.13,77.08,77.1,29600.0,57.3225,57.3522,57.3151,57.3299,29600.0
2014-07-18 12:10:00,77.11,77.18,77.09,77.17,24200.0,57.3374,57.3894,57.3225,57.382,24200.0
2014-07-18 12:20:00,77.17,77.22,77.13,77.13,89600.0,57.382,57.4192,57.3522,57.3522,89600.0
2014-07-18 12:30:00,77.14,77.16,77.12,77.12,42400.0,57.3597,57.3746,57.3448,57.3448,42400.0
2014-07-18 12:40:00,77.13,77.14,77.05,77.08,39700.0,57.3522,57.3597,57.2928,57.3151,39700.0
2014-07-18 12:50:00,77.05,77.07,77.03,77.05,26900.0,57.2928,57.3076,57.2779,57.2928,26900.0
2014-07-18 13:00:00,77.05,77.06,77.01,77.04,47800.0,57.2928,57.3002,57.263,57.2853,47800.0
2014-07-18 13:10:00,77.05,77.09,77.03,77.09,54100.0,57.2928,57.3225,57.2779,57.3225,54100.0
2014-07-18 13:20:00,77.09,77.1,77.0,77.01,25900.0,57.3225,57.3299,57.2556,57.263,25900.0
2014-07-18 13:30:00,77.01,77.09,76.96,77.06,39200.0,57.263,57.3225,57.2258,57.3002,39200.0
2014-07-18 13:40:00,77.06,77.14,77.06,77.1,28000.0,57.3002,57.3597,57.3002,57.3299,28000.0
2014-07-18 13:50:00,77.1,77.17,77.09,77.17,35700.0,57.3299,57.382,57.3225,57.382,35700.0
2014-07-18 14:00:00,77.16,77.17,77.1,77.15,43800.0,57.3746,57.382,57.3299,57.3671,43800.0
2014-07-18 14:10:00,77.16,77.23,77.15,77.22,53800.0,57.3746,57.4266,57.3671,57.4192,53800.0
2014-07-18 14:20:00,77.23,77.32,77.23,77.29,62700.0,57.4266,57.4935,57.4266,57.4712,62700.0
2014-07-18 14:30:00,77.29,77.29,77.22,77.25,53800.0,57.4712,57.4712,57.4192,57.4415,53800.0
2014-07-18 14:40:00,77.25,77.34,77.24,77.29,39600.0,57.4415,57.5084,57.434,57.4712,39600.0
2014-07-18 14:50:00,77.28,77.36,77.28,77.33,66300.0,57.4638,57.5233,57.4638,57.501,66300.0
2014-07-18 15:00:00,77.33,77.4,77.3,77.4,75800.0,57.501,57.553,57.4787,57.553,75800.0
2014-07-18 15:10:00,77.4,77.46,77.39,77.46,111900.0,57.553,57.5976,57.5456,57.5976,111900.0
2014-07-18 15:20:00,77.47,77.52,77.45,77.46,99200.0,57.6051,57.6422,57.5902,57.5976,99200.0
2014-07-18 15:30:00,77.45,77.51,77.43,77.49,142500.0,57.5902,57.6348,57.5753,57.6199,142500.0
2014-07-18 15:40:00,77.5,77.5,77.45,77.47,151700.0,57.6274,57.6274,57.5902,57.6051,151700.0
2014-07-18 15:50:00,77.46,77.48,77.45,77.46,293200.0,57.5976,57.6125,57.5902,57.5976,293200.0
2014-07-21 09:30:00,76.99,77.29,76.76,76.9,162600.0,57.2481,57.4712,57.0771,57.1812,162600.0
2014-07-21 09:40:00,76.91,77.03,76.8,76.8,99900.0,57.1887,57.2779,57.1069,57.1069,99900.0
2014-07-21 09:50:00,76.8,76.99,76.79,76.98,93000.0,57.1069,57.2481,57.0994,57.2407,93000.0
2014-07-21 10:00:00,76.97,77.0,76.86,76.86,63400.0,57.2333,57.2556,57.1515,57.1515,63400.0
2014-07-21 10:10:00,76.87,76.93,76.8,76.83,69000.0,57.1589,57.2035,57.1069,57.1292,69000.0
2014-07-21 10:20:00,76.83,76.95,76.81,76.91,65000.0,57.1292,57.2184,57.1143,57.1887,65000.0
2014-07-21 10:30:00,76.92,76.95,76.78,76.78,83800.0,57.1961,57.2184,57.092,57.092,83800.0
2014-07-21 10:40:00,76.78,76.78,76.61,76.66,56000.0,57.092,57.092,56.9656,57.0028,56000.0
2014-07-21 10:50:00,76.66,76.68,76.57,76.64,57800.0,57.0028,57.0176,56.9358,56.9879,57800.0
2014-07-21 11:00:00,76.65,76.73,76.55,76.69,39400.0,56.9953,57.0548,56.921,57.0251,39400.0
2014-07-21 11:10:00,76.68,76.71,76.63,76.69,120800.0,57.0176,57.0399,56.9805,57.0251,120800.0
2014-07-21 11:20:00,76.68,76.78,76.66,76.78,33300.0,57.0176,57.092,57.0028,57.092,33300.0
2014-07-21 11:30:00,76.77,76.81,76.65,76.7,54600.0,57.0846,57.1143,56.9953,57.0325,54600.0
2014-07-21 11:40:00,76.71,76.72,76.63,76.7,55500.0,57.0399,57.0474,56.9805,57.0325,55500.0
2014-07-21 11:50:00,76.69,76.76,76.67,76.74,85300.0,57.0251,57.0771,57.0102,57.0623,85300.0
2014-07-21 12:00:00,76.75,76.76,76.61,76.63,40700.0,57.0697,57.0771,56.9656,56.9805,40700.0
2014-07-21 12:10:00,76.62,76.67,76.6,76.6,37000.0,56.973,57.0102,56.9582,56.9582,37000.0
2014-07-21 12:20:00,76.61,76.61,76.55,76.58,49600.0,56.9656,56.9656,56.921,56.9433,49600.0
2014-07-21 12:30:00,76.58,76.68,76.57,76.67,35200.0,56.9433,57.0176,56.9358,57.0102,35200.0
2014-07-21 12:40:00,76.68,76.71,76.66,76.67,48800.0,57.0176,57.0399,57.0028,57.0102,48800.0
2014-07-21 12:50:00,76.66,76.69,76.62,76.62,51600.0,57.0028,57.0251,56.973,56.973,51600.0
2014-07-21 13:00:00,76.62,76.63,76.6,76.61,33200.0,56.973,56.9805,56.9582,56.9656,33200.0
2014-07-21 13:10:00,76.61,76.66,76.61,76.64,30800.0,56.9656,57.0028,56.9656,56.9879,30800.0
2014-07-21 13:20:00,76.63,76.69,76.63,76.66,45400.0,56.9805,57.0251,56.9805,57.0028,45400.0
2014-07-21 13:30:00,76.65,76.65,76.61,76.62,55800.0,56.9953,56.9953,56.9656,56.973,55800.0
2014-07-21 13:40:00,76.63,76.73,76.63,76.73,53000.0,56.9805,57.0548,56.9805,57.0548,53000.0
2014-07-21 13:50:00,76.73,76.8,76.73,76.78,59100.0,57.0548,57.1069,57.0548,57.092,59100.0
2014-07-21 14:00:00,76.79,76.8,76.77,76.8,61600.0,57.0994,57.1069,57.0846,57.1069,61600.0
2014-07-21 14:10:00,76.8,76.83,76.78,76.82,43200.0,57.1069,57.1292,57.092,57.1217,43200.0
2014-07-21 14:20:00,76.81,76.86,76.81,76.86,44500.0,57.1143,57.1515,57.1143,57.1515,44500.0
2014-07-21 14:30:00,76.85,76.88,76.82,76.85,44800.0,57.144,57.1664,57.1217,57.144,44800.0
2014-07-21 14:40:00,76.84,76.91,76.83,76.9,65700.0,57.1366,57.1887,57.1292,57.1812,65700.0
2014-07-21 14:50:00,76.89,76.96,76.89,76.91,52300.0,57.1738,57.2258,57.1738,57.1887,52300.0
2014-07-21 15:00:00,76.91,76.98,76.91,76.96,59000.0,57.1887,57.2407,57.1887,57.2258,59000.0
2014-07-21 15:10:00,76.96,77.03,76.93,77.02,68500.0,57.2258,57.2779,57.2035,57.2705,68500.0
2014-07-21 15:20:00,77.02,77.12,77.0,77.07,97300.0,57.2705,57.3448,57.2556,57.3076,97300.0
2014-07-21 15:30:00,77.06,77.07,76.99,77.06,82200.0,57.3002,57.3076,57.2481,57.3002,82200.0
2014-07-21 15:40:00,77.06,77.16,77.03,77.13,188600.0,57.3002,57.3746,57.2779,57.3522,188600.0
2014-07-21 15:50:00,77.14,77.16,77.04,77.05,190300.0,57.3597,57.3746,57.2853,57.2928,190300.0
2014-07-22 09:30:00,77.11,77.5,77.02,77.3,109300.0,57.3374,57.6274,57.2705,57.4787,109300.0
2014-07-22 09:40:00,77.29,77.41,77.14,77.35,53500.0,57.4712,57.5605,57.3597,57.5158,53500.0
2014-07-22 09:50:00,77.36,77.5,77.35,77.39,182100.0,57.5233,57.6274,57.5158,57.5456,182100.0
2014-07-22 10:00:00,77.39,77.55,77.37,77.52,79300.0,57.5456,57.6646,57.5307,57.6422,79300.0
2014-07-22 10:10:00,77.53,77.56,77.4,77.51,45200.0,57.6497,57.672,57.553,57.6348,45200.0
2014-07-22 10:20:00,77.52,77.65,77.5,77.63,51300.0,57.6422,57.7389,57.6274,57.724,51300.0
2014-07-22 10:30:00,77.64,77.71,77.61,77.69,72100.0,57.7315,57.7835,57.7092,57.7687,72100.0
2014-07-22 10:40:00,77.69,77.74,77.67,77.7,29700.0,57.7687,57.8058,57.7538,57.7761,29700.0
2014-07-22 10:50:00,77.7,77.78,77.68,77.74,47000.0,57.7761,57.8356,57.7612,57.8058,47000.0
2014-07-22 11:00:00,77.74,77.89,77.73,77.85,45700.0,57.8058,57.9174,57.7984,57.8876,45700.0
2014-07-22 11:10:00,77.84,77.85,77.74,77.76,25400.0,57.8802,57.8876,57.8058,57.8207,25400.0
2014-07-22 11:20:00,77.75,77.81,77.75,77.81,28300.0,57.8133,57.8579,57.8133,57.8579,28300.0
2014-07-22 11:30:00,77.8,77.81,77.75,77.76,40900.0,57.8504,57.8579,57.8133,57.8207,40900.0
2014-07-22 11:40:00,77.77,77.86,77.77,77.85,112300.0,57.8281,57.8951,57.8281,57.8876,112300.0
2014-07-22 11:50:00,77.86,77.89,77.83,77.87,52900.0,57.8951,57.9174,57.8728,57.9025,52900.0
2014-07-22 12:00:00,77.89,77.92,77.86,77.9,42700.0,57.9174,57.9397,57.8951,57.9248,42700.0
2014-07-22 12:10:00,77.9,77.97,77.9,77.94,60700.0,57.9248,57.9769,57.9248,57.9545,60700.0
2014-07-22 12:20:00,77.93,77.96,77.9,77.93,31800.0,57.9471,57.9694,57.9248,57.9471,31800.0
2014-07-22 12:30:00,77.93,77.97,77.92,77.95,27600.0,57.9471,57.9769,57.9397,57.962,27600.0
2014-07-22 12:40:00,77.95,77.95,77.83,77.86,18400.0,57.962,57.962,57.8728,57.8951,18400.0
2014-07-22 12:50:00,77.86,77.87,77.84,77.87,19700.0,57.8951,57.9025,57.8802,57.9025,19700.0
2014-07-22 13:00:00,77.87,77.97,77.87,77.96,38900.0,57.9025,57.9769,57.9025,57.9694,38900.0
2014-07-22 13:10:00,77.96,77.96,77.89,77.9,20800.0,57.9694,57.9694,57.9174,57.9248,20800.0
2014-07-22 13:20:00,77.9,77.92,77.87,77.91,23800.0,57.9248,57.9397,57.9025,57.9322,23800.0
2014-07-22 13:30:00,77.91,77.91,77.86,77.89,17200.0,57.9322,57.9322,57.8951,57.9174,17200.0
2014-07-22 13:40:00,77.89,77.94,77.83,77.94,36200.0,57.9174,57.9545,57.8728,57.9545,36200.0
2014-07-22 13:50:00,77.94,77.95,77.89,77.92,33700.0,57.9545,57.962,57.9174,57.9397,33700.0
2014-07-22 14:00:00,77.92,77.95,77.92,77.95,44900.0,57.9397,57.962,57.9397,57.962,44900.0
2014-07-22 14:10:00,77.94,78.0,77.93,77.99,47500.0,57.9545,57.9992,57.9471,57.9917,47500.0
2014-07-22 14:20:00,78.0,78.05,77.98,77.99,67400.0,57.9992,58.0363,57.9843,57.9917,67400.0
2014-07-22 14:30:00,77.98,78.05,77.98,78.04,51200.0,57.9843,58.0363,57.9843,58.0289,51200.0
2014-07-22 14:40:00,78.04,78.04,77.93,77.93,43100.0,58.0289,58.0289,57.9471,57.9471,43100.0
2014-07-22 14:50:00,77.94,77.94,77.84,77.88,41000.0,57.9545,57.9545,57.8802,57.9099,41000.0
2014-07-22 15:00:00,77.89,77.89,77.84,77.85,47500.0,57.9174,57.9174,57.8802,57.8876,47500.0
2014-07-22 15:10:00,77.85,77.87,77.81,77.85,45300.0,57.8876,57.9025,57.8579,57.8876,45300.0
2014-07-22 15:20:00,77.86,77.92,77.85,77.91,67500.0,57.8951,57.9397,57.8876,57.9322,67500.0
2014-07-22 15:30:00,77.92,77.96,77.9,77.96,74500.0,57.9397,57.9694,57.9248,57.9694,74500.0
2014-07-22 15:40:00,77.97,77.99,77.95,77.96,118700.0,57.9769,57.9917,57.962,57.9694,118700.0
2014-07-22 15:50:00,77.96,77.96,77.88,77.88,185600.0,57.9694,57.9694,57.9099,57.9099,185600.0
2014-07-23 09:30:00,77.82,77.9,77.74,77.79,86000.0,57.8653,57.9248,57.8058,57.843,86000.0
2014-07-23 09:40:00,77.79,77.89,77.57,77.71,138900.0,57.843,57.9174,57.6794,57.7835,138900.0
2014-07-23 09:50:00,77.74,77.91,77.7,77.72,65800.0,57.8058,57.9322,57.7761,57.791,65800.0
2014-07-23 10:00:00,77.77,77.79,77.68,77.76,45600.0,57.8281,57.843,57.7612,57.8207,45600.0
2014-07-23 10:10:00,77.76,77.85,77.75,77.77,24600.0,57.8207,57.8876,57.8133,57.8281,24600.0
2014-07-23 10:20:00,77.76,77.82,77.75,77.81,34200.0,57.8207,57.8653,57.8133,57.8579,34200.0
2014-07-23 10:30:00,77.82,77.94,77.82,77.89,32300.0,57.8653,57.9545,57.8653,57.9174,32300.0
2014-07-23 10:40:00,77.9,77.92,77.77,77.77,34200.0,57.9248,57.9397,57.8281,57.8281,34200.0
2014-07-23 10:50:00,77.77,77.8,77.71,77.72,42100.0,57.8281,57.8504,57.7835,57.791,42100.0
2014-07-23 11:00:00,77.73,77.81,77.71,77.79,31300.0,57.7984,57.8579,57.7835,57.843,31300.0
2014-07-23 11:10:00,77.8,77.84,77.77,77.78,61100.0,57.8504,57.8802,57.8281,57.8356,61100.0
2014-07-23 11:20:00,77.79,77.8,77.74,77.74,40700.0,57.843,57.8504,57.8058,57.8058,40700.0
2014-07-23 11:30:00,77.74,77.8,77.73,77.77,35500.0,57.8058,57.8504,57.7984,57.8281,35500.0
2014-07-23 11:40:00,77.76,77.78,77.74,77.78,35000.0,57.8207,57.8356,57.8058,57.8356,35000.0
2014-07-23 11:50:00,77.79,77.79,77.75,77.76,17500.0,57.843,57.843,57.8133,57.8207,17500.0
2014-07-23 12:00:00,77.77,77.79,77.74,77.79,78800.0,57.8281,57.843,57.8058,57.843,78800.0
2014-07-23 12:10:00,77.79,77.84,77.78,77.81,29000.0,57.843,57.8802,57.8356,57.8579,29000.0
2014-07-23 12:20:00,77.8,77.84,77.8,77.83,54900.0,57.8504,57.8802,57.8504,57.8728,54900.0
2014-07-23 12:30:00,77.83,77.87,77.81,77.84,31000.0,57.8728,57.9025,57.8579,57.8802,31000.0
2014-07-23 12:40:00,77.83,77.89,77.83,77.84,31100.0,57.8728,57.9174,57.8728,57.8802,31100.0
2014-07-23 12:50:00,77.84,77.87,77.8,77.87,25100.0,57.8802,57.9025,57.8504,57.9025,25100.0
2014-07-23 13:00:00,77.88,77.94,77.86,77.92,44200.0,57.9099,57.9545,57.8951,57.9397,44200.0
2014-07-23 13:10:00,77.93,78.0,77.93,77.98,43800.0,57.9471,57.9992,57.9471,57.9843,43800.0
2014-07-23 13:20:00,77.99,78.1,77.99,78.03,44800.0,57.9917,58.0735,57.9917,58.0215,44800.0
2014-07-23 13:30:00,78.03,78.09,77.99,78.08,24600.0,58.0215,58.0661,57.9917,58.0586,24600.0
2014-07-23 13:40:00,78.09,78.16,78.06,78.14,25200.0,58.0661,58.1181,58.0438,58.1033,25200.0
2014-07-23 13:50:00,78.13,78.15,78.1,78.15,18000.0,58.0958,58.1107,58.0735,58.1107,18000.0
2014-07-23 14:00:00,78.16,78.16,78.07,78.08,28400.0,58.1181,58.1181,58.0512,58.0586,28400.0
2014-07-23 14:10:00,78.07,78.07,78.02,78.02,26800.0,58.0512,58.0512,58.014,58.014,26800.0
2014-07-23 14:20:00,78.03,78.03,77.96,77.97,30800.0,58.0215,58.0215,57.9694,57.9769,30800.0
2014-07-23 14:30:00,77.97,78.0,77.96,77.97,20900.0,57.9769,57.9992,57.9694,57.9769,20900.0
2014-07-23 14:40:00,77.97,78.09,77.97,78.07,70100.0,57.9769,58.0661,57.9769,58.0512,70100.0
2014-07-23 14:50:00,78.07,78.08,78.03,78.05,26900.0,58.0512,58.0586,58.0215,58.0363,26900.0
2014-07-23 15:00:00,78.05,78.08,78.03,78.05,40200.0,58.0363,58.0586,58.0215,58.0363,40200.0
2014-07-23 15:10:00,78.05,78.13,78.05,78.11,57600.0,58.0363,58.0958,58.0363,58.081,57600.0
2014-07-23 15:20:00,78.11,78.17,78.1,78.17,90000.0,58.081,58.1256,58.0735,58.1256,90000.0
2014-07-23 15:30:00,78.16,78.16,78.09,78.15,48500.0,58.1181,58.1181,58.0661,58.1107,48500.0
2014-07-23 15:40:00,78.15,78.19,78.12,78.19,117700.0,58.1107,58.1404,58.0884,58.1404,117700.0
2014-07-23 15:50:00,78.18,78.18,78.14,78.16,162200.0,58.133,58.133,58.1033,58.1181,162200.0
2014-07-24 09:30:00,78.34,78.48,78.18,78.28,110700.0,58.252,58.3561,58.133,58.2074,110700.0
2014-07-24 09:40:00,78.3,78.43,78.22,78.31,84600.0,58.2222,58.3189,58.1627,58.2297,84600.0
2014-07-24 09:50:00,78.33,78.39,78.21,78.22,95900.0,58.2445,58.2892,58.1553,58.1627,95900.0
2014-07-24 10:00:00,78.22,78.28,78.16,78.25,163400.0,58.1627,58.2074,58.1181,58.1851,163400.0
2014-07-24 10:10:00,78.23,78.26,78.17,78.2,61000.0,58.1702,58.1925,58.1256,58.1479,61000.0
2014-07-24 10:20:00,78.2,78.34,78.17,78.34,118800.0,58.1479,58.252,58.1256,58.252,118800.0
2014-07-24 10:30:00,78.34,78.38,78.31,78.31,53200.0,58.252,58.2817,58.2297,58.2297,53200.0
2014-07-24 10:40:00,78.31,78.34,78.28,78.32,75900.0,58.2297,58.252,58.2074,58.2371,75900.0
2014-07-24 10:50:00,78.33,78.39,78.31,78.38,37400.0,58.2445,58.2892,58.2297,58.2817,37400.0
2014-07-24 11:00:00,78.38,78.43,78.35,78.43,18800.0,58.2817,58.3189,58.2594,58.3189,18800.0
2014-07-24 11:10:00,78.44,78.52,78.39,78.5,56500.0,58.3263,58.3858,58.2892,58.371,56500.0
2014-07-24 11:20:00,78.5,78.56,78.5,78.56,58200.0,58.371,58.4156,58.371,58.4156,58200.0
2014-07-24 11:30:00,78.55,78.61,78.53,78.58,63300.0,58.4081,58.4527,58.3933,58.4304,63300.0
2014-07-24 11:40:00,78.58,78.63,78.58,78.63,34000.0,58.4304,58.4676,58.4304,58.4676,34000.0
2014-07-24 11:50:00,78.63,78.66,78.62,78.65,49200.0,58.4676,58.4899,58.4602,58.4825,49200.0
2014-07-24 12:00:00,78.65,78.75,78.65,78.74,150100.0,58.4825,58.5568,58.4825,58.5494,150100.0
2014-07-24 12:10:00,78.74,78.74,78.67,78.72,54900.0,58.5494,58.5494,58.4974,58.5345,54900.0
2014-07-24 12:20:00,78.72,78.75,78.69,78.73,36000.0,58.5345,58.5568,58.5122,58.542,36000.0
2014-07-24 12:30:00,78.72,78.73,78.62,78.67,48100.0,58.5345,58.542,58.4602,58.4974,48100.0
2014-07-24 12:40:00,78.67,78.73,78.65,78.7,38300.0,58.4974,58.542,58.4825,58.5197,38300.0
2014-07-24 12:50:00,78.7,78.75,78.7,78.75,29800.0,58.5197,58.5568,58.5197,58.5568,29800.0
2014-07-24 13:00:00,78.74,78.75,78.69,78.7,51900.0,58.5494,58.5568,58.5122,58.5197,51900.0
2014-07-24 13:10:00,78.71,78.74,78.69,78.73,27200.0,58.5271,58.5494,58.5122,58.542,27200.0
2014-07-24 13:20:00,78.72,78.78,78.72,78.75,35600.0,58.5345,58.5792,58.5345,58.5568,35600.0
2014-07-24 13:30:00,78.75,78.78,78.73,78.76,37300.0,58.5568,58.5792,58.542,58.5643,37300.0
2014-07-24 13:40:00,78.76,78.77,78.71,78.75,28100.0,58.5643,58.5717,58.5271,58.5568,28100.0
2014-07-24 13:50:00,78.74,78.77,78.74,78.77,23300.0,58.5494,58.5717,58.5494,58.5717,23300.0
2014-07-24 14:00:00,78.77,78.86,78.76,78.83,86200.0,58.5717,58.6386,58.5643,58.6163,86200.0
2014-07-24 14:10:00,78.82,78.85,78.82,78.83,41400.0,58.6089,58.6312,58.6089,58.6163,41400.0
2014-07-24 14:20:00,78.83,78.86,78.78,78.78,41000.0,58.6163,58.6386,58.5792,58.5792,41000.0
2014-07-24 14:30:00,78.78,78.79,78.75,78.76,70900.0,58.5792,58.5866,58.5568,58.5643,70900.0
2014-07-24 14:40:00,78.76,78.79,78.76,78.77,48500.0,58.5643,58.5866,58.5643,58.5717,48500.0
2014-07-24 14:50:00,78.78,78.82,78.74,78.75,123900.0,58.5792,58.6089,58.5494,58.5568,123900.0
2014-07-24 15:00:00,78.75,78.8,78.73,78.79,92700.0,58.5568,58.594,58.542,58.5866,92700.0
2014-07-24 15:10:00,78.8,78.81,78.76,78.81,77900.0,58.594,58.6015,58.5643,58.6015,77900.0
2014-07-24 15:20:00,78.82,78.87,78.79,78.86,140600.0,58.6089,58.6461,58.5866,58.6386,140600.0
2014-07-24 15:30:00,78.85,78.96,78.84,78.95,151300.0,58.6312,58.713,58.6238,58.7056,151300.0
2014-07-24 15:40:00,78.95,78.99,78.93,78.98,190100.0,58.7056,58.7353,58.6907,58.7279,190100.0
2014-07-24 15:50:00,78.98,79.01,78.89,78.9,406300.0,58.7279,58.7502,58.6609,58.6684,406300.0
2014-07-25 09:30:00,78.75,78.93,78.61,78.68,135900.0,58.5568,58.6907,58.4527,58.5048,135900.0
2014-07-25 09:40:00,78.68,78.88,78.67,78.88,70400.0,58.5048,58.6535,58.4974,58.6535,70400.0
2014-07-25 09:50:00,78.89,78.97,78.87,78.9,100100.0,58.6609,58.7204,58.6461,58.6684,100100.0
2014-07-25 10:00:00,78.89,79.01,78.82,78.83,94800.0,58.6609,58.7502,58.6089,58.6163,94800.0
2014-07-25 10:10:00,78.82,78.93,78.8,78.9,52100.0,58.6089,58.6907,58.594,58.6684,52100.0
2014-07-25 10:20:00,78.89,79.01,78.89,78.98,86900.0,58.6609,58.7502,58.6609,58.7279,86900.0
2014-07-25 10:30:00,78.97,78.98,78.93,78.96,55000.0,58.7204,58.7279,58.6907,58.713,55000.0
2014-07-25 10:40:00,78.95,78.99,78.87,78.89,68100.0,58.7056,58.7353,58.6461,58.6609,68100.0
2014-07-25 10:50:00,78.89,78.96,78.84,78.86,95400.0,58.6609,58.713,58.6238,58.6386,95400.0
2014-07-25 11:00:00,78.86,78.87,78.79,78.86,110000.0,58.6386,58.6461,58.5866,58.6386,110000.0
2014-07-25 11:10:00,78.85,78.87,78.81,78.86,54800.0,58.6312,58.6461,58.6015,58.6386,54800.0
2014-07-25 11:20:00,78.85,78.93,78.82,78.9,73100.0,58.6312,58.6907,58.6089,58.6684,73100.0
2014-07-25 11:30:00,78.9,78.94,78.89,78.89,50300.0,58.6684,58.6981,58.6609,58.6609,50300.0
2014-07-25 11:40:00,78.89,78.93,78.87,78.91,28400.0,58.6609,58.6907,58.6461,58.6758,28400.0
2014-07-25 11:50:00,78.91,78.93,78.87,78.89,35300.0,58.6758,58.6907,58.6461,58.6609,35300.0
2014-07-25 12:00:00,78.89,78.96,78.89,78.96,30500.0,58.6609,58.713,58.6609,58.713,30500.0
2014-07-25 12:10:00,78.96,79.0,78.95,79.0,50900.0,58.713,58.7427,58.7056,58.7427,50900.0
2014-07-25 12:20:00,79.0,79.03,78.97,79.01,61100.0,58.7427,58.765,58.7204,58.7502,61100.0
2014-07-25 12:30:00,79.01,79.05,78.99,79.01,45500.0,58.7502,58.7799,58.7353,58.7502,45500.0
2014-07-25 12:40:00,79.02,79.1,79.01,79.1,52900.0,58.7576,58.8171,58.7502,58.8171,52900.0
2014-07-25 12:50:00,79.1,79.14,79.1,79.11,50400.0,58.8171,58.8468,58.8171,58.8245,50400.0
2014-07-25 13:00:00,79.1,79.1,79.0,79.02,29400.0,58.8171,58.8171,58.7427,58.7576,29400.0
2014-07-25 13:10:00,79.03,79.04,79.0,79.0,50400.0,58.765,58.7725,58.7427,58.7427,50400.0
2014-07-25 13:20:00,79.0,79.08,79.0,79.02,48100.0,58.7427,58.8022,58.7427,58.7576,48100.0
2014-07-25 13:30:00,79.02,79.02,78.96,79.0,57500.0,58.7576,58.7576,58.713,58.7427,57500.0
2014-07-25 13:40:00,79.0,79.03,78.99,79.02,44800.0,58.7427,58.765,58.7353,58.7576,44800.0
2014-07-25 13:50:00,79.01,79.04,79.0,79.02,55700.0,58.7502,58.7725,58.7427,58.7576,55700.0
2014-07-25 14:00:00,79.02,79.03,79.0,79.01,59900.0,58.7576,58.765,58.7427,58.7502,59900.0
2014-07-25 14:10:00,79.02,79.06,79.0,79.06,42900.0,58.7576,58.7874,58.7427,58.7874,42900.0
2014-07-25 14:20:00,79.04,79.11,79.04,79.08,59800.0,58.7725,58.8245,58.7725,58.8022,59800.0
2014-07-25 14:30:00,79.08,79.15,79.08,79.15,257500.0,58.8022,58.8543,58.8022,58.8543,257500.0
2014-07-25 14:40:00,79.15,79.21,79.14,79.2,57600.0,58.8543,58.8989,58.8468,58.8915,57600.0
2014-07-25 14:50:00,79.19,79.2,79.16,79.17,62600.0,58.884,58.8915,58.8617,58.8692,62600.0
2014-07-25 15:00:00,79.17,79.19,79.08,79.12,48300.0,58.8692,58.884,58.8022,58.832,48300.0
2014-07-25 15:10:00,79.11,79.14,79.01,79.01,71300.0,58.8245,58.8468,58.7502,58.7502,71300.0
2014-07-25 15:20:00,79.01,79.12,79.01,79.11,88400.0,58.7502,58.832,58.7502,58.8245,88400.0
2014-07-25 15:30:00,79.11,79.12,79.01,79.04,99100.0,58.8245,58.832,58.7502,58.7725,99100.0
2014-07-25 15:40:00,79.03,79.16,79.03,79.16,126600.0,58.765,58.8617,58.765,58.8617,126600.0
2014-07-25 15:50:00,79.15,79.15,79.09,79.12,157000.0,58.8543,58.8543,58.8097,58.832,157000.0
2014-07-28 09:30:00,79.0,79.15,78.85,78.95,223500.0,58.7427,58.8543,58.6312,58.7056,223500.0
2014-07-28 09:40:00,78.95,79.11,78.91,79.0,390300.0,58.7056,58.8245,58.6758,58.7427,390300.0
2014-07-28 09:50:00,78.99,79.01,78.8,78.85,162300.0,58.7353,58.7502,58.594,58.6312,162300.0
2014-07-28 10:00:00,78.84,78.86,78.55,78.55,178900.0,58.6238,58.6386,58.4081,58.4081,178900.0
2014-07-28 10:10:00,78.55,78.63,78.38,78.44,193600.0,58.4081,58.4676,58.2817,58.3263,193600.0
2014-07-28 10:20:00,78.43,78.44,78.31,78.35,152500.0,58.3189,58.3263,58.2297,58.2594,152500.0
2014-07-28 10:30:00,78.36,78.38,78.31,78.37,116800.0,58.2669,58.2817,58.2297,58.2743,116800.0
2014-07-28 10:40:00,78.37,78.46,78.36,78.39,77100.0,58.2743,58.3412,58.2669,58.2892,77100.0
2014-07-28 10:50:00,78.39,78.45,78.36,78.36,63500.0,58.2892,58.3338,58.2669,58.2669,63500.0
2014-07-28 11:00:00,78.37,78.43,78.35,78.43,78100.0,58.2743,58.3189,58.2594,58.3189,78100.0
2014-07-28 11:10:00,78.44,78.53,78.36,78.38,76100.0,58.3263,58.3933,58.2669,58.2817,76100.0
2014-07-28 11:20:00,78.38,78.39,78.26,78.29,121900.0,58.2817,58.2892,58.1925,58.2148,121900.0
2014-07-28 11:30:00,78.29,78.31,78.19,78.28,110500.0,58.2148,58.2297,58.1404,58.2074,110500.0
2014-07-28 11:40:00,78.27,78.28,78.21,78.27,85400.0,58.1999,58.2074,58.1553,58.1999,85400.0
2014-07-28 11:50:00,78.28,78.45,78.26,78.43,113400.0,58.2074,58.3338,58.1925,58.3189,113400.0
2014-07-28 12:00:00,78.42,78.51,78.42,78.5,46700.0,58.3115,58.3784,58.3115,58.371,46700.0
2014-07-28 12:10:00,78.51,78.52,78.41,78.42,70700.0,58.3784,58.3858,58.304,58.3115,70700.0
2014-07-28 12:20:00,78.41,78.42,78.26,78.26,31300.0,58.304,58.3115,58.1925,58.1925,31300.0
2014-07-28 12:30:00,78.26,78.41,78.26,78.41,30800.0,58.1925,58.304,58.1925,58.304,30800.0
2014-07-28 12:40:00,78.41,78.41,78.3,78.35,38900.0,58.304,58.304,58.2222,58.2594,38900.0
2014-07-28 12:50:00,78.36,78.46,78.36,78.41,22800.0,58.2669,58.3412,58.2669,58.304,22800.0
2014-07-28 13:00:00,78.41,78.42,78.34,78.38,60300.0,58.304,58.3115,58.252,58.2817,60300.0
2014-07-28 13:10:00,78.39,78.48,78.38,78.48,29100.0,58.2892,58.3561,58.2817,58.3561,29100.0
2014-07-28 13:20:00,78.48,78.54,78.38,78.39,101400.0,58.3561,58.4007,58.2817,58.2892,101400.0
2014-07-28 13:30:00,78.41,78.56,78.39,78.53,69500.0,58.304,58.4156,58.2892,58.3933,69500.0
2014-07-28 13:40:00,78.53,78.59,78.46,78.47,49900.0,58.3933,58.4379,58.3412,58.3486,49900.0
2014-07-28 13:50:00,78.48,78.48,78.38,78.42,46400.0,58.3561,58.3561,58.2817,58.3115,46400.0
2014-07-28 14:00:00,78.43,78.44,78.38,78.39,41600.0,58.3189,58.3263,58.2817,58.2892,41600.0
2014-07-28 14:10:00,78.39,78.43,78.32,78.33,47600.0,58.2892,58.3189,58.2371,58.2445,47600.0
2014-07-28 14:20:00,78.33,78.4,78.32,78.34,78200.0,58.2445,58.2966,58.2371,58.252,78200.0
2014-07-28 14:30:00,78.34,78.39,78.34,78.34,35600.0,58.252,58.2892,58.252,58.252,35600.0
2014-07-28 14:40:00,78.35,78.37,78.27,78.31,43800.0,58.2594,58.2743,58.1999,58.2297,43800.0
2014-07-28 14:50:00,78.3,78.37,78.29,78.34,38800.0,58.2222,58.2743,58.2148,58.252,38800.0
2014-07-28 15:00:00,78.35,78.37,78.3,78.34,62300.0,58.2594,58.2743,58.2222,58.252,62300.0
2014-07-28 15:10:00,78.34,78.4,78.31,78.37,63000.0,58.252,58.2966,58.2297,58.2743,63000.0
2014-07-28 15:20:00,78.38,78.38,78.33,78.35,64500.0,58.2817,58.2817,58.2445,58.2594,64500.0
2014-07-28 15:30:00,78.36,78.38,78.34,78.36,63600.0,58.2669,58.2817,58.252,58.2669,63600.0
2014-07-28 15:40:00,78.36,78.39,78.32,78.34,150000.0,58.2669,58.2892,58.2371,58.252,150000.0
2014-07-28 15:50:00,78.33,78.41,78.33,78.39,250000.0,58.2445,58.304,58.2445,58.2892,250000.0
2014-07-29 09:30:00,78.49,78.64,77.84,78.03,132300.0,58.3635,58.4751,57.8802,58.0215,132300.0
2014-07-29 09:40:00,78.02,78.08,77.98,78.06,80300.0,58.014,58.0586,57.9843,58.0438,80300.0
2014-07-29 09:50:00,78.07,78.27,78.07,78.16,84100.0,58.0512,58.1999,58.0512,58.1181,84100.0
2014-07-29 10:00:00,78.18,78.38,78.18,78.33,59600.0,58.133,58.2817,58.133,58.2445,59600.0
2014-07-29 10:10:00,78.34,78.5,78.32,78.47,69100.0,58.252,58.371,58.2371,58.3486,69100.0
2014-07-29 10:20:00,78.47,78.49,78.35,78.47,80800.0,58.3486,58.3635,58.2594,58.3486,80800.0
2014-07-29 10:30:00,78.47,78.47,78.34,78.36,31200.0,58.3486,58.3486,58.252,58.2669,31200.0
2014-07-29 10:40:00,78.36,78.4,78.33,78.33,37900.0,58.2669,58.2966,58.2445,58.2445,37900.0
2014-07-29 10:50:00,78.33,78.33,78.15,78.16,44300.0,58.2445,58.2445,58.1107,58.1181,44300.0
2014-07-29 11:00:00,78.16,78.21,78.03,78.05,57900.0,58.1181,58.1553,58.0215,58.0363,57900.0
2014-07-29 11:10:00,78.06,78.1,77.96,78.09,67900.0,58.0438,58.0735,57.9694,58.0661,67900.0
2014-07-29 11:20:00,78.07,78.13,78.04,78.05,48400.0,58.0512,58.0958,58.0289,58.0363,48400.0
2014-07-29 11:30:00,78.04,78.07,77.95,77.98,93100.0,58.0289,58.0512,57.962,57.9843,93100.0
2014-07-29 11:40:00,77.98,78.02,77.97,78.0,56600.0,57.9843,58.014,57.9769,57.9992,56600.0
2014-07-29 11:50:00,78.0,78.03,77.9,78.01,147200.0,57.9992,58.0215,57.9248,58.0066,147200.0
2014-07-29 12:00:00,78.01,78.11,77.98,78.1,46700.0,58.0066,58.081,57.9843,58.0735,46700.0
2014-07-29 12:10:00,78.09,78.17,78.09,78.1,66100.0,58.0661,58.1256,58.0661,58.0735,66100.0
2014-07-29 12:20:00,78.11,78.17,78.06,78.15,82000.0,58.081,58.1256,58.0438,58.1107,82000.0
2014-07-29 12:30:00,78.15,78.16,78.06,78.1,48400.0,58.1107,58.1181,58.0438,58.0735,48400.0
2014-07-29 12:40:00,78.1,78.17,78.09,78.17,30100.0,58.0735,58.1256,58.0661,58.1256,30100.0
2014-07-29 12:50:00,78.17,78.19,78.11,78.13,28300.0,58.1256,58.1404,58.081,58.0958,28300.0
2014-07-29 13:00:00,78.13,78.17,78.11,78.16,28400.0,58.0958,58.1256,58.081,58.1181,28400.0
2014-07-29 13:10:00,78.15,78.15,78.09,78.1,32500.0,58.1107,58.1107,58.0661,58.0735,32500.0
2014-07-29 13:20:00,78.11,78.16,78.11,78.14,28200.0,58.081,58.1181,58.081,58.1033,28200.0
2014-07-29 13:30:00,78.13,78.15,78.11,78.13,24500.0,58.0958,58.1107,58.081,58.0958,24500.0
2014-07-29 13:40:00,78.13,78.13,78.05,78.05,18900.0,58.0958,58.0958,58.0363,58.0363,18900.0
2014-07-29 13:50:00,78.05,78.12,78.05,78.08,36600.0,58.0363,58.0884,58.0363,58.0586,36600.0
2014-07-29 14:00:00,78.09,78.11,78.03,78.05,36300.0,58.0661,58.081,58.0215,58.0363,36300.0
2014-07-29 14:10:00,78.06,78.08,78.03,78.03,50000.0,58.0438,58.0586,58.0215,58.0215,50000.0
2014-07-29 14:20:00,78.03,78.04,77.87,77.94,99700.0,58.0215,58.0289,57.9025,57.9545,99700.0
2014-07-29 14:30:00,77.94,78.02,77.93,77.95,60400.0,57.9545,58.014,57.9471,57.962,60400.0
2014-07-29 14:40:00,77.96,78.03,77.94,78.03,39100.0,57.9694,58.0215,57.9545,58.0215,39100.0
2014-07-29 14:50:00,78.03,78.03,77.95,77.97,47600.0,58.0215,58.0215,57.962,57.9769,47600.0
2014-07-29 15:00:00,77.96,78.01,77.88,77.98,59800.0,57.9694,58.0066,57.9099,57.9843,59800.0
2014-07-29 15:10:00,77.97,77.97,77.9,77.93,84000.0,57.9769,57.9769,57.9248,57.9471,84000.0
2014-07-29 15:20:00,77.94,77.96,77.87,77.87,98000.0,57.9545,57.9694,57.9025,57.9025,98000.0
2014-07-29 15:30:00,77.87,77.9,77.83,77.88,108800.0,57.9025,57.9248,57.8728,57.9099,108800.0
2014-07-29 15:40:00,77.89,77.95,77.81,77.93,218200.0,57.9174,57.962,57.8579,57.9471,218200.0
2014-07-29 15:50:00,77.93,77.97,77.84,77.85,332500.0,57.9471,57.9769,57.8802,57.8876,332500.0
2014-07-30 09:30:00,78.0,78.2,77.52,77.58,204400.0,57.9992,58.1479,57.6422,57.6869,204400.0
2014-07-30 09:40:00,77.59,77.84,77.43,77.84,162000.0,57.6943,57.8802,57.5753,57.8802,162000.0
2014-07-30 09:50:00,77.84,77.93,77.64,77.64,107400.0,57.8802,57.9471,57.7315,57.7315,107400.0
2014-07-30 10:00:00,77.63,77.73,77.57,77.71,92000.0,57.724,57.7984,57.6794,57.7835,92000.0
2014-07-30 10:10:00,77.72,77.74,77.7,77.74,70200.0,57.791,57.8058,57.7761,57.8058,70200.0
2014-07-30 10:20:00,77.74,77.83,77.71,77.76,86100.0,57.8058,57.8728,57.7835,57.8207,86100.0
2014-07-30 10:30:00,77.77,77.94,77.73,77.73,52700.0,57.8281,57.9545,57.7984,57.7984,52700.0
2014-07-30 10:40:00,77.72,77.74,77.59,77.7,66100.0,57.791,57.8058,57.6943,57.7761,66100.0
2014-07-30 10:50:00,77.69,77.76,77.68,77.75,43900.0,57.7687,57.8207,57.7612,57.8133,43900.0
2014-07-30 11:00:00,77.75,77.87,77.65,77.84,107500.0,57.8133,57.9025,57.7389,57.8802,107500.0
2014-07-30 11:10:00,77.84,77.94,77.83,77.91,53700.0,57.8802,57.9545,57.8728,57.9322,53700.0
2014-07-30 11:20:00,77.9,77.97,77.87,77.88,61800.0,57.9248,57.9769,57.9025,57.9099,61800.0
2014-07-30 11:30:00,77.87,77.89,77.83,77.84,33500.0,57.9025,57.9174,57.8728,57.8802,33500.0
2014-07-30 11:40:00,77.83,77.91,77.76,77.76,113500.0,57.8728,57.9322,57.8207,57.8207,113500.0
2014-07-30 11:50:00,77.75,77.79,77.73,77.76,57100.0,57.8133,57.843,57.7984,57.8207,57100.0
2014-07-30 12:00:00,77.77,77.81,77.68,77.69,50800.0,57.8281,57.8579,57.7612,57.7687,50800.0
2014-07-30 12:10:00,77.7,77.85,77.68,77.83,48000.0,57.7761,57.8876,57.7612,57.8728,48000.0
2014-07-30 12:20:00,77.82,77.94,77.79,77.91,47300.0,57.8653,57.9545,57.843,57.9322,47300.0
2014-07-30 12:30:00,77.92,77.93,77.84,77.92,98900.0,57.9397,57.9471,57.8802,57.9397,98900.0
2014-07-30 12:40:00,77.93,78.0,77.93,77.98,26100.0,57.9471,57.9992,57.9471,57.9843,26100.0
2014-07-30 12:50:00,77.99,78.01,77.97,78.01,19300.0,57.9917,58.0066,57.9769,58.0066,19300.0
2014-07-30 13:00:00,78.01,78.01,77.81,77.81,51500.0,58.0066,58.0066,57.8579,57.8579,51500.0
2014-07-30 13:10:00,77.82,77.87,77.8,77.8,34500.0,57.8653,57.9025,57.8504,57.8504,34500.0
2014-07-30 13:20:00,77.79,77.85,77.76,77.77,30000.0,57.843,57.8876,57.8207,57.8281,30000.0
2014-07-30 13:30:00,77.76,77.79,77.73,77.76,43200.0,57.8207,57.843,57.7984,57.8207,43200.0
2014-07-30 13:40:00,77.77,77.88,77.77,77.87,24000.0,57.8281,57.9099,57.8281,57.9025,24000.0
2014-07-30 13:50:00,77.87,77.93,77.84,77.86,32700.0,57.9025,57.9471,57.8802,57.8951,32700.0
2014-07-30 14:00:00,77.86,78.02,77.75,77.98,72100.0,57.8951,58.014,57.8133,57.9843,72100.0
2014-07-30 14:10:00,77.99,78.08,77.99,78.04,137400.0,57.9917,58.0586,57.9917,58.0289,137400.0
2014-07-30 14:20:00,78.04,78.06,77.92,77.98,68700.0,58.0289,58.0438,57.9397,57.9843,68700.0
2014-07-30 14:30:00,77.97,77.97,77.85,77.91,84600.0,57.9769,57.9769,57.8876,57.9322,84600.0
2014-07-30 14:40:00,77.91,78.0,77.77,77.8,95100.0,57.9322,57.9992,57.8281,57.8504,95100.0
2014-07-30 14:50:00,77.8,77.89,77.79,77.88,47300.0,57.8504,57.9174,57.843,57.9099,47300.0
2014-07-30 15:00:00,77.88,77.9,77.77,77.9,66100.0,57.9099,57.9248,57.8281,57.9248,66100.0
2014-07-30 15:10:00,77.91,78.0,77.88,77.97,148300.0,57.9322,57.9992,57.9099,57.9769,148300.0
2014-07-30 15:20:00,77.97,78.04,77.92,77.97,134700.0,57.9769,58.0289,57.9397,57.9769,134700.0
2014-07-30 15:30:00,77.97,77.99,77.94,77.94,81500.0,57.9769,57.9917,57.9545,57.9545,81500.0
2014-07-30 15:40:00,77.96,77.98,77.89,77.92,148200.0,57.9694,57.9843,57.9174,57.9397,148200.0
2014-07-30 15:50:00,77.93,77.93,77.72,77.75,635700.0,57.9471,57.9471,57.791,57.8133,635700.0
2014-07-31 09:30:00,77.31,77.37,77.14,77.37,161000.0,57.4861,57.5307,57.3597,57.5307,161000.0
2014-07-31 09:40:00,77.36,77.67,77.35,77.64,99500.0,57.5233,57.7538,57.5158,57.7315,99500.0
2014-07-31 09:50:00,77.64,77.69,77.54,77.54,70600.0,57.7315,57.7687,57.6571,57.6571,70600.0
2014-07-31 10:00:00,77.52,77.61,77.42,77.47,49200.0,57.6422,57.7092,57.5679,57.6051,49200.0
2014-07-31 10:10:00,77.47,77.74,77.45,77.69,66900.0,57.6051,57.8058,57.5902,57.7687,66900.0
2014-07-31 10:20:00,77.68,77.7,77.43,77.53,97400.0,57.7612,57.7761,57.5753,57.6497,97400.0
2014-07-31 10:30:00,77.54,77.54,77.35,77.52,76400.0,57.6571,57.6571,57.5158,57.6422,76400.0
2014-07-31 10:40:00,77.52,77.53,77.42,77.48,92600.0,57.6422,57.6497,57.5679,57.6125,92600.0
2014-07-31 10:50:00,77.48,77.52,77.15,77.2,70700.0,57.6125,57.6422,57.3671,57.4043,70700.0
2014-07-31 11:00:00,77.21,77.39,77.18,77.35,38600.0,57.4117,57.5456,57.3894,57.5158,38600.0
2014-07-31 11:10:00,77.36,77.38,77.26,77.29,39600.0,57.5233,57.5381,57.4489,57.4712,39600.0
2014-07-31 11:20:00,77.28,77.35,77.23,77.23,51800.0,57.4638,57.5158,57.4266,57.4266,51800.0
2014-07-31 11:30:00,77.22,77.32,77.11,77.29,81700.0,57.4192,57.4935,57.3374,57.4712,81700.0
2014-07-31 11:40:00,77.3,77.37,77.17,77.23,76500.0,57.4787,57.5307,57.382,57.4266,76500.0
2014-07-31 11:50:00,77.22,77.22,77.08,77.12,73100.0,57.4192,57.4192,57.3151,57.3448,73100.0
2014-07-31 12:00:00,77.13,77.15,77.01,77.12,54500.0,57.3522,57.3671,57.263,57.3448,54500.0
2014-07-31 12:10:00,77.1,77.1,77.01,77.05,42800.0,57.3299,57.3299,57.263,57.2928,42800.0
2014-07-31 12:20:00,77.05,77.07,76.97,76.99,45400.0,57.2928,57.3076,57.2333,57.2481,45400.0
2014-07-31 12:30:00,76.99,77.05,76.97,77.05,53200.0,57.2481,57.2928,57.2333,57.2928,53200.0
2014-07-31 12:40:00,77.05,77.07,77.0,77.06,60900.0,57.2928,57.3076,57.2556,57.3002,60900.0
2014-07-31 12:50:00,77.07,77.12,77.04,77.05,52700.0,57.3076,57.3448,57.2853,57.2928,52700.0
2014-07-31 13:00:00,77.06,77.09,77.0,77.08,76000.0,57.3002,57.3225,57.2556,57.3151,76000.0
2014-07-31 13:10:00,77.07,77.07,76.99,77.04,60900.0,57.3076,57.3076,57.2481,57.2853,60900.0
2014-07-31 13:20:00,77.05,77.06,76.89,76.99,49300.0,57.2928,57.3002,57.1738,57.2481,49300.0
2014-07-31 13:30:00,77.0,77.05,76.96,77.02,33000.0,57.2556,57.2928,57.2258,57.2705,33000.0
2014-07-31 13:40:00,77.02,77.06,76.92,77.01,40000.0,57.2705,57.3002,57.1961,57.263,40000.0
2014-07-31 13:50:00,77.02,77.03,76.92,76.99,39900.0,57.2705,57.2779,57.1961,57.2481,39900.0
2014-07-31 14:00:00,77.0,77.02,76.97,77.0,54400.0,57.2556,57.2705,57.2333,57.2556,54400.0
2014-07-31 14:10:00,76.99,77.01,76.9,76.94,42400.0,57.2481,57.263,57.1812,57.211,42400.0
2014-07-31 14:20:00,76.94,77.01,76.91,77.0,33900.0,57.211,57.263,57.1887,57.2556,33900.0
2014-07-31 14:30:00,77.01,77.01,76.91,76.95,51000.0,57.263,57.263,57.1887,57.2184,51000.0
2014-07-31 14:40:00,76.95,76.96,76.74,76.77,89500.0,57.2184,57.2258,57.0623,57.0846,89500.0
2014-07-31 14:50:00,76.78,76.83,76.64,76.67,90700.0,57.092,57.1292,56.9879,57.0102,90700.0
2014-07-31 15:00:00,76.66,76.8,76.64,76.77,114500.0,57.0028,57.1069,56.9879,57.0846,114500.0
2014-07-31 15:10:00,76.77,76.77,76.58,76.66,104100.0,57.0846,57.0846,56.9433,57.0028,104100.0
2014-07-31 15:20:00,76.65,76.68,76.56,76.59,109400.0,56.9953,57.0176,56.9284,56.9507,109400.0
2014-07-31 15:30:00,76.58,76.65,76.55,76.61,162700.0,56.9433,56.9953,56.921,56.9656,162700.0
2014-07-31 15:40:00,76.6,76.65,76.4,76.47,240200.0,56.9582,56.9953,56.8094,56.8615,240200.0
2014-07-31 15:50:00,76.47,76.48,76.36,76.36,528300.0,56.8615,56.8689,56.7797,56.7797,528300.0
2014-08-01 09:30:00,76.2,76.73,76.2,76.71,155000.0,56.6607,57.0548,56.6607,57.0399,155000.0
2014-08-01 09:40:00,76.73,76.74,76.58,76.67,146600.0,57.0548,57.0623,56.9433,57.0102,146600.0
2014-08-01 09:50:00,76.66,77.05,76.66,76.96,148400.0,57.0028,57.2928,57.0028,57.2258,148400.0
2014-08-01 10:00:00,76.99,77.03,76.83,76.9,122000.0,57.2481,57.2779,57.1292,57.1812,122000.0
2014-08-01 10:10:00,76.9,76.91,76.75,76.77,98200.0,57.1812,57.1887,57.0697,57.0846,98200.0
2014-08-01 10:20:00,76.77,77.02,76.75,76.96,115700.0,57.0846,57.2705,57.0697,57.2258,115700.0
2014-08-01 10:30:00,76.97,77.0,76.88,76.96,98500.0,57.2333,57.2556,57.1664,57.2258,98500.0
2014-08-01 10:40:00,76.95,77.0,76.92,76.96,99200.0,57.2184,57.2556,57.1961,57.2258,99200.0
2014-08-01 10:50:00,76.97,77.09,76.97,77.0,117200.0,57.2333,57.3225,57.2333,57.2556,117200.0
2014-08-01 11:00:00,77.0,77.03,76.92,76.94,115900.0,57.2556,57.2779,57.1961,57.211,115900.0
2014-08-01 11:10:00,76.96,76.97,76.83,76.85,75600.0,57.2258,57.2333,57.1292,57.144,75600.0
2014-08-01 11:20:00,76.85,76.94,76.81,76.85,60500.0,57.144,57.211,57.1143,57.144,60500.0
2014-08-01 11:30:00,76.85,76.91,76.74,76.76,60600.0,57.144,57.1887,57.0623,57.0771,60600.0
2014-08-01 11:40:00,76.75,76.78,76.65,76.68,42400.0,57.0697,57.092,56.9953,57.0176,42400.0
2014-08-01 11:50:00,76.67,76.69,76.47,76.5,43100.0,57.0102,57.0251,56.8615,56.8838,43100.0
2014-08-01 12:00:00,76.52,76.63,76.47,76.47,44400.0,56.8987,56.9805,56.8615,56.8615,44400.0
2014-08-01 12:10:00,76.47,76.58,76.4,76.54,78400.0,56.8615,56.9433,56.8094,56.9135,78400.0
2014-08-01 12:20:00,76.54,76.59,76.44,76.47,67900.0,56.9135,56.9507,56.8392,56.8615,67900.0
2014-08-01 12:30:00,76.49,76.53,76.46,76.46,26100.0,56.8764,56.9061,56.8541,56.8541,26100.0
2014-08-01 12:40:00,76.46,76.53,76.39,76.39,37100.0,56.8541,56.9061,56.802,56.802,37100.0
2014-08-01 12:50:00,76.4,76.47,76.36,76.41,71000.0,56.8094,56.8615,56.7797,56.8169,71000.0
2014-08-01 13:00:00,76.42,76.47,76.34,76.37,78800.0,56.8243,56.8615,56.7648,56.7871,78800.0
2014-08-01 13:10:00,76.37,76.43,76.31,76.41,60200.0,56.7871,56.8317,56.7425,56.8169,60200.0
2014-08-01 13:20:00,76.42,76.58,76.32,76.56,111700.0,56.8243,56.9433,56.7499,56.9284,111700.0
2014-08-01 13:30:00,76.56,76.64,76.47,76.64,77900.0,56.9284,56.9879,56.8615,56.9879,77900.0
2014-08-01 13:40:00,76.65,76.72,76.59,76.7,60700.0,56.9953,57.0474,56.9507,57.0325,60700.0
2014-08-01 13:50:00,76.7,76.75,76.65,76.74,66700.0,57.0325,57.0697,56.9953,57.0623,66700.0
2014-08-01 14:00:00,76.73,76.8,76.64,76.77,71000.0,57.0548,57.1069,56.9879,57.0846,71000.0
2014-08-01 14:10:00,76.77,76.82,76.73,76.76,65600.0,57.0846,57.1217,57.0548,57.0771,65600.0
2014-08-01 14:20:00,76.76,76.76,76.65,76.67,77000.0,57.0771,57.0771,56.9953,57.0102,77000.0
2014-08-01 14:30:00,76.68,76.7,76.62,76.69,85400.0,57.0176,57.0325,56.973,57.0251,85400.0
2014-08-01 14:40:00,76.7,76.7,76.59,76.64,105300.0,57.0325,57.0325,56.9507,56.9879,105300.0
2014-08-01 14:50:00,76.63,76.66,76.59,76.63,87000.0,56.9805,57.0028,56.9507,56.9805,87000.0
2014-08-01 15:00:00,76.63,76.67,76.57,76.64,137600.0,56.9805,57.0102,56.9358,56.9879,137600.0
2014-08-01 15:10:00,76.64,76.72,76.62,76.69,122100.0,56.9879,57.0474,56.973,57.0251,122100.0
2014-08-01 15:20:00,76.69,76.75,76.65,76.65,106200.0,57.0251,57.0697,56.9953,56.9953,106200.0
2014-08-01 15:30:00,76.65,76.67,76.6,76.65,142100.0,56.9953,57.0102,56.9582,56.9953,142100.0
2014-08-01 15:40:00,76.65,76.65,76.52,76.54,182300.0,56.9953,56.9953,56.8987,56.9135,182300.0
2014-08-01 15:50:00,76.53,76.6,76.45,76.52,328400.0,56.9061,56.9582,56.8466,56.8987,328400.0
2014-08-04 09:30:00,76.52,77.14,76.52,77.03,114400.0,56.8987,57.3597,56.8987,57.2779,114400.0
2014-08-04 09:40:00,77.0,77.14,76.93,76.94,95600.0,57.2556,57.3597,57.2035,57.211,95600.0
2014-08-04 09:50:00,76.95,76.98,76.77,76.79,231700.0,57.2184,57.2407,57.0846,57.0994,231700.0
2014-08-04 10:00:00,76.8,76.92,76.75,76.89,134500.0,57.1069,57.1961,57.0697,57.1738,134500.0
2014-08-04 10:10:00,76.9,76.93,76.71,76.76,102900.0,57.1812,57.2035,57.0399,57.0771,102900.0
2014-08-04 10:20:00,76.77,76.85,76.68,76.68,56400.0,57.0846,57.144,57.0176,57.0176,56400.0
2014-08-04 10:30:00,76.68,76.76,76.52,76.7,131100.0,57.0176,57.0771,56.8987,57.0325,131100.0
2014-08-04 10:40:00,76.71,76.76,76.68,76.73,63800.0,57.0399,57.0771,57.0176,57.0548,63800.0
2014-08-04 10:50:00,76.73,76.75,76.5,76.55,71400.0,57.0548,57.0697,56.8838,56.921,71400.0
2014-08-04 11:00:00,76.55,76.67,76.54,76.67,64500.0,56.921,57.0102,56.9135,57.0102,64500.0
2014-08-04 11:10:00,76.67,76.79,76.66,76.7,74300.0,57.0102,57.0994,57.0028,57.0325,74300.0
2014-08-04 11:20:00,76.69,76.8,76.68,76.73,42200.0,57.0251,57.1069,57.0176,57.0548,42200.0
2014-08-04 11:30:00,76.73,76.77,76.61,76.72,63700.0,57.0548,57.0846,56.9656,57.0474,63700.0
2014-08-04 11:40:00,76.72,76.72,76.55,76.58,44400.0,57.0474,57.0474,56.921,56.9433,44400.0
2014-08-04 11:50:00,76.58,76.67,76.52,76.65,42300.0,56.9433,57.0102,56.8987,56.9953,42300.0
2014-08-04 12:00:00,76.64,76.68,76.61,76.63,38900.0,56.9879,57.0176,56.9656,56.9805,38900.0
2014-08-04 12:10:00,76.63,76.65,76.59,76.65,55500.0,56.9805,56.9953,56.9507,56.9953,55500.0
2014-08-04 12:20:00,76.65,76.83,76.63,76.73,110200.0,56.9953,57.1292,56.9805,57.0548,110200.0
2014-08-04 12:30:00,76.73,76.8,76.72,76.79,74300.0,57.0548,57.1069,57.0474,57.0994,74300.0
2014-08-04 12:40:00,76.79,76.87,76.78,76.84,34600.0,57.0994,57.1589,57.092,57.1366,34600.0
2014-08-04 12:50:00,76.84,76.98,76.84,76.93,49600.0,57.1366,57.2407,57.1366,57.2035,49600.0
2014-08-04 13:00:00,76.93,77.04,76.93,77.04,62000.0,57.2035,57.2853,57.2035,57.2853,62000.0
2014-08-04 13:10:00,77.03,77.05,76.94,77.04,79200.0,57.2779,57.2928,57.211,57.2853,79200.0
2014-08-04 13:20:00,77.05,77.14,77.05,77.09,58300.0,57.2928,57.3597,57.2928,57.3225,58300.0
2014-08-04 13:30:00,77.08,77.17,77.05,77.16,70600.0,57.3151,57.382,57.2928,57.3746,70600.0
2014-08-04 13:40:00,77.16,77.31,77.13,77.27,87200.0,57.3746,57.4861,57.3522,57.4563,87200.0
2014-08-04 13:50:00,77.27,77.27,77.1,77.11,118900.0,57.4563,57.4563,57.3299,57.3374,118900.0
2014-08-04 14:00:00,77.11,77.15,77.06,77.06,62800.0,57.3374,57.3671,57.3002,57.3002,62800.0
2014-08-04 14:10:00,77.07,77.11,76.92,76.92,128900.0,57.3076,57.3374,57.1961,57.1961,128900.0
2014-08-04 14:20:00,76.93,76.93,76.83,76.84,85300.0,57.2035,57.2035,57.1292,57.1366,85300.0
2014-08-04 14:30:00,76.85,77.09,76.82,77.09,122100.0,57.144,57.3225,57.1217,57.3225,122100.0
2014-08-04 14:40:00,77.1,77.24,77.01,77.23,88000.0,57.3299,57.434,57.263,57.4266,88000.0
2014-08-04 14:50:00,77.24,77.3,77.16,77.19,80200.0,57.434,57.4787,57.3746,57.3969,80200.0
2014-08-04 15:00:00,77.2,77.25,77.18,77.23,55000.0,57.4043,57.4415,57.3894,57.4266,55000.0
2014-08-04 15:10:00,77.23,77.38,77.23,77.35,68800.0,57.4266,57.5381,57.4266,57.5158,68800.0
2014-08-04 15:20:00,77.36,77.36,77.25,77.31,95200.0,57.5233,57.5233,57.4415,57.4861,95200.0
2014-08-04 15:30:00,77.32,77.44,77.3,77.38,89800.0,57.4935,57.5828,57.4787,57.5381,89800.0
2014-08-04 15:40:00,77.37,77.47,77.37,77.43,262000.0,57.5307,57.6051,57.5307,57.5753,262000.0
2014-08-04 15:50:00,77.42,77.48,77.32,77.34,337100.0,57.5679,57.6125,57.4935,57.5084,337100.0
2014-08-05 09:30:00,78.01,78.96,77.87,78.89,404300.0,58.0066,58.713,57.9025,58.6609,404300.0
2014-08-05 09:40:00,78.84,78.87,77.65,78.05,454800.0,58.6238,58.6461,57.7389,58.0363,454800.0
2014-08-05 09:50:00,78.02,78.02,77.66,77.75,245600.0,58.014,58.014,57.7463,57.8133,245600.0
2014-08-05 10:00:00,77.75,77.85,77.3,77.43,254300.0,57.8133,57.8876,57.4787,57.5753,254300.0
2014-08-05 10:10:00,77.42,78.0,77.42,77.87,194100.0,57.5679,57.9992,57.5679,57.9025,194100.0
2014-08-05 10:20:00,77.88,78.09,77.85,77.94,157500.0,57.9099,58.0661,57.8876,57.9545,157500.0
2014-08-05 10:30:00,77.92,78.1,77.75,77.84,121700.0,57.9397,58.0735,57.8133,57.8802,121700.0
2014-08-05 10:40:00,77.84,77.87,77.7,77.84,96100.0,57.8802,57.9025,57.7761,57.8802,96100.0
2014-08-05 10:50:00,77.86,77.92,77.65,77.66,104700.0,57.8951,57.9397,57.7389,57.7463,104700.0
2014-08-05 11:00:00,77.66,77.71,77.48,77.61,102400.0,57.7463,57.7835,57.6125,57.7092,102400.0
2014-08-05 11:10:00,77.61,77.68,77.54,77.55,65100.0,57.7092,57.7612,57.6571,57.6646,65100.0
2014-08-05 11:20:00,77.54,77.6,77.52,77.57,178600.0,57.6571,57.7017,57.6422,57.6794,178600.0
2014-08-05 11:30:00,77.57,77.6,77.51,77.51,89700.0,57.6794,57.7017,57.6348,57.6348,89700.0
2014-08-05 11:40:00,77.51,77.57,77.46,77.51,107200.0,57.6348,57.6794,57.5976,57.6348,107200.0
2014-08-05 11:50:00,77.52,77.72,77.52,77.69,69900.0,57.6422,57.791,57.6422,57.7687,69900.0
2014-08-05 12:00:00,77.67,77.71,77.58,77.66,64000.0,57.7538,57.7835,57.6869,57.7463,64000.0
2014-08-05 12:10:00,77.66,77.85,77.66,77.84,79600.0,57.7463,57.8876,57.7463,57.8802,79600.0
2014-08-05 12:20:00,77.82,77.85,77.56,77.61,105100.0,57.8653,57.8876,57.672,57.7092,105100.0
2014-08-05 12:30:00,77.61,77.67,77.56,77.59,77700.0,57.7092,57.7538,57.672,57.6943,77700.0
2014-08-05 12:40:00,77.58,77.69,77.56,77.63,50500.0,57.6869,57.7687,57.672,57.724,50500.0
2014-08-05 12:50:00,77.64,77.65,77.56,77.58,35700.0,57.7315,57.7389,57.672,57.6869,35700.0
2014-08-05 13:00:00,77.58,77.59,77.38,77.41,71200.0,57.6869,57.6943,57.5381,57.5605,71200.0
2014-08-05 13:10:00,77.4,77.57,77.4,77.5,78700.0,57.553,57.6794,57.553,57.6274,78700.0
2014-08-05 13:20:00,77.5,77.5,77.37,77.41,42700.0,57.6274,57.6274,57.5307,57.5605,42700.0
2014-08-05 13:30:00,77.41,77.42,76.91,76.91,115500.0,57.5605,57.5679,57.1887,57.1887,115500.0
2014-08-05 13:40:00,76.9,77.04,76.57,76.73,192000.0,57.1812,57.2853,56.9358,57.0548,192000.0
2014-08-05 13:50:00,76.73,76.91,76.63,76.76,98900.0,57.0548,57.1887,56.9805,57.0771,98900.0
2014-08-05 14:00:00,76.75,76.78,76.45,76.46,123300.0,57.0697,57.092,56.8466,56.8541,123300.0
2014-08-05 14:10:00,76.45,76.73,76.45,76.67,107600.0,56.8466,57.0548,56.8466,57.0102,107600.0
2014-08-05 14:20:00,76.69,76.8,76.17,76.42,217900.0,57.0251,57.1069,56.6384,56.8243,217900.0
2014-08-05 14:30:00,76.41,76.56,76.38,76.48,223100.0,56.8169,56.9284,56.7946,56.8689,223100.0
2014-08-05 14:40:00,76.48,76.59,76.47,76.55,95500.0,56.8689,56.9507,56.8615,56.921,95500.0
2014-08-05 14:50:00,76.55,76.55,76.37,76.45,134600.0,56.921,56.921,56.7871,56.8466,134600.0
2014-08-05 15:00:00,76.45,76.5,76.37,76.42,92300.0,56.8466,56.8838,56.7871,56.8243,92300.0
2014-08-05 15:10:00,76.41,76.58,76.33,76.57,131000.0,56.8169,56.9433,56.7574,56.9358,131000.0
2014-08-05 15:20:00,76.57,76.87,76.56,76.79,188600.0,56.9358,57.1589,56.9284,57.0994,188600.0
2014-08-05 15:30:00,76.79,77.28,76.78,77.26,255500.0,57.0994,57.4638,57.092,57.4489,255500.0
2014-08-05 15:40:00,77.27,77.31,77.13,77.31,297500.0,57.4563,57.4861,57.3522,57.4861,297500.0
2014-08-05 15:50:00,77.31,77.42,77.17,77.22,514300.0,57.4861,57.5679,57.382,57.4192,514300.0
2014-08-06 09:30:00,74.69,76.92,74.69,76.21,1036500.0,55.5379,57.1961,55.5379,56.6682,1036500.0
2014-08-06 09:40:00,76.15,76.51,76.01,76.48,553900.0,56.6235,56.8912,56.5194,56.8689,553900.0
2014-08-06 09:50:00,76.47,76.48,75.89,76.11,358700.0,56.8615,56.8689,56.4302,56.5938,358700.0
2014-08-06 10:00:00,76.11,76.21,75.96,76.01,250700.0,56.5938,56.6682,56.4823,56.5194,250700.0
2014-08-06 10:10:00,76.02,76.62,75.95,76.61,387300.0,56.5269,56.973,56.4748,56.9656,387300.0
2014-08-06 10:20:00,76.6,77.0,76.57,77.0,339300.0,56.9582,57.2556,56.9358,57.2556,339300.0
2014-08-06 10:30:00,77.0,77.28,76.99,77.26,369600.0,57.2556,57.4638,57.2481,57.4489,369600.0
2014-08-06 10:40:00,77.24,77.36,77.12,77.13,205200.0,57.434,57.5233,57.3448,57.3522,205200.0
2014-08-06 10:50:00,77.14,77.42,77.07,77.4,299400.0,57.3597,57.5679,57.3076,57.553,299400.0
2014-08-06 11:00:00,77.39,77.43,77.14,77.25,318900.0,57.5456,57.5753,57.3597,57.4415,318900.0
2014-08-06 11:10:00,77.26,77.31,77.09,77.13,413900.0,57.4489,57.4861,57.3225,57.3522,413900.0
2014-08-06 11:20:00,77.11,77.14,76.77,76.79,258900.0,57.3374,57.3597,57.0846,57.0994,258900.0
2014-08-06 11:30:00,76.8,76.88,76.69,76.81,276900.0,57.1069,57.1664,57.0251,57.1143,276900.0
2014-08-06 11:40:00,76.82,77.23,76.81,77.21,145600.0,57.1217,57.4266,57.1143,57.4117,145600.0
2014-08-06 11:50:00,77.21,77.27,77.15,77.21,175000.0,57.4117,57.4563,57.3671,57.4117,175000.0
2014-08-06 12:00:00,77.22,77.26,77.08,77.11,117900.0,57.4192,57.4489,57.3151,57.3374,117900.0
2014-08-06 12:10:00,77.11,77.23,77.08,77.15,175400.0,57.3374,57.4266,57.3151,57.3671,175400.0
2014-08-06 12:20:00,77.14,77.22,77.11,77.15,138700.0,57.3597,57.4192,57.3374,57.3671,138700.0
2014-08-06 12:30:00,77.14,77.3,77.11,77.27,239900.0,57.3597,57.4787,57.3374,57.4563,239900.0
2014-08-06 12:40:00,77.26,77.32,77.17,77.2,146400.0,57.4489,57.4935,57.382,57.4043,146400.0
2014-08-06 12:50:00,77.2,77.3,77.19,77.26,341300.0,57.4043,57.4787,57.3969,57.4489,341300.0
2014-08-06 13:00:00,77.26,77.31,77.22,77.22,193100.0,57.4489,57.4861,57.4192,57.4192,193100.0
2014-08-06 13:10:00,77.23,77.32,77.2,77.25,75600.0,57.4266,57.4935,57.4043,57.4415,75600.0
2014-08-06 13:20:00,77.25,77.29,77.22,77.25,117000.0,57.4415,57.4712,57.4192,57.4415,117000.0
2014-08-06 13:30:00,77.24,77.27,77.0,77.03,148600.0,57.434,57.4563,57.2556,57.2779,148600.0
2014-08-06 13:40:00,77.03,77.14,76.96,76.97,142300.0,57.2779,57.3597,57.2258,57.2333,142300.0
2014-08-06 13:50:00,76.97,77.01,76.82,76.91,83000.0,57.2333,57.263,57.1217,57.1887,83000.0
2014-08-06 14:00:00,76.9,77.0,76.88,76.93,137900.0,57.1812,57.2556,57.1664,57.2035,137900.0
2014-08-06 14:10:00,76.93,76.98,76.72,76.72,102900.0,57.2035,57.2407,57.0474,57.0474,102900.0
2014-08-06 14:20:00,76.73,76.76,76.64,76.71,177200.0,57.0548,57.0771,56.9879,57.0399,177200.0
2014-08-06 14:30:00,76.71,76.78,76.67,76.77,119600.0,57.0399,57.092,57.0102,57.0846,119600.0
2014-08-06 14:40:00,76.78,76.95,76.76,76.92,175000.0,57.092,57.2184,57.0771,57.1961,175000.0
2014-08-06 14:50:00,76.92,77.15,76.92,77.0,288100.0,57.1961,57.3671,57.1961,57.2556,288100.0
2014-08-06 15:00:00,77.0,77.04,76.92,76.98,303300.0,57.2556,57.2853,57.1961,57.2407,303300.0
2014-08-06 15:10:00,76.99,77.13,76.91,77.05,236500.0,57.2481,57.3522,57.1887,57.2928,236500.0
2014-08-06 15:20:00,77.05,77.06,76.96,77.01,180800.0,57.2928,57.3002,57.2258,57.263,180800.0
2014-08-06 15:30:00,77.01,77.05,76.9,77.04,213200.0,57.263,57.2928,57.1812,57.2853,213200.0
2014-08-06 15:40:00,77.03,77.06,76.99,76.99,299800.0,57.2779,57.3002,57.2481,57.2481,299800.0
2014-08-06 15:50:00,77.0,77.09,76.98,77.0,558700.0,57.2556,57.3225,57.2407,57.2556,558700.0
2014-08-07 09:30:00,77.5,77.63,77.05,77.19,187800.0,57.6274,57.724,57.2928,57.3969,187800.0
2014-08-07 09:40:00,77.22,77.23,76.78,76.97,132600.0,57.4192,57.4266,57.092,57.2333,132600.0
2014-08-07 09:50:00,76.98,77.28,76.96,77.22,96700.0,57.2407,57.4638,57.2258,57.4192,96700.0
2014-08-07 10:00:00,77.22,77.24,77.08,77.12,103400.0,57.4192,57.434,57.3151,57.3448,103400.0
2014-08-07 10:10:00,77.12,77.19,77.06,77.06,91800.0,57.3448,57.3969,57.3002,57.3002,91800.0
2014-08-07 10:20:00,77.06,77.1,76.93,77.05,59100.0,57.3002,57.3299,57.2035,57.2928,59100.0
2014-08-07 10:30:00,77.04,77.1,76.95,77.06,66900.0,57.2853,57.3299,57.2184,57.3002,66900.0
2014-08-07 10:40:00,77.05,77.05,76.78,76.82,64900.0,57.2928,57.2928,57.092,57.1217,64900.0
2014-08-07 10:50:00,76.82,76.82,76.31,76.32,222900.0,57.1217,57.1217,56.7425,56.7499,222900.0
2014-08-07 11:00:00,76.33,76.42,76.05,76.07,284000.0,56.7574,56.8243,56.5492,56.5641,284000.0
2014-08-07 11:10:00,76.07,76.08,75.85,76.06,151800.0,56.5641,56.5715,56.4005,56.5566,151800.0
2014-08-07 11:20:00,76.06,76.14,76.05,76.12,130300.0,56.5566,56.6161,56.5492,56.6012,130300.0
2014-08-07 11:30:00,76.13,76.23,76.05,76.1,74500.0,56.6087,56.683,56.5492,56.5864,74500.0
2014-08-07 11:40:00,76.1,76.1,75.63,75.73,129100.0,56.5864,56.5864,56.2369,56.3112,129100.0
2014-08-07 11:50:00,75.74,75.89,75.7,75.88,92100.0,56.3187,56.4302,56.2889,56.4228,92100.0
2014-08-07 12:00:00,75.86,76.06,75.79,76.04,86400.0,56.4079,56.5566,56.3559,56.5417,86400.0
2014-08-07 12:10:00,76.05,76.05,75.87,75.95,166300.0,56.5492,56.5492,56.4153,56.4748,166300.0
2014-08-07 12:20:00,75.94,76.04,75.89,75.95,63800.0,56.4674,56.5417,56.4302,56.4748,63800.0
2014-08-07 12:30:00,75.95,75.95,75.72,75.82,57500.0,56.4748,56.4748,56.3038,56.3782,57500.0
2014-08-07 12:40:00,75.83,75.95,75.79,75.93,35800.0,56.3856,56.4748,56.3559,56.46,35800.0
2014-08-07 12:50:00,75.93,75.93,75.78,75.83,66100.0,56.46,56.46,56.3484,56.3856,66100.0
2014-08-07 13:00:00,75.82,75.99,75.81,75.98,78500.0,56.3782,56.5046,56.3707,56.4971,78500.0
2014-08-07 13:10:00,75.98,76.15,75.96,76.14,92800.0,56.4971,56.6235,56.4823,56.6161,92800.0
2014-08-07 13:20:00,76.15,76.44,76.09,76.4,134300.0,56.6235,56.8392,56.5789,56.8094,134300.0
2014-08-07 13:30:00,76.4,76.47,76.33,76.45,69400.0,56.8094,56.8615,56.7574,56.8466,69400.0
2014-08-07 13:40:00,76.46,76.46,76.06,76.1,174300.0,56.8541,56.8541,56.5566,56.5864,174300.0
2014-08-07 13:50:00,76.1,76.11,75.88,75.89,91400.0,56.5864,56.5938,56.4228,56.4302,91400.0
2014-08-07 14:00:00,75.88,76.02,75.79,76.01,204000.0,56.4228,56.5269,56.3559,56.5194,204000.0
2014-08-07 14:10:00,76.01,76.11,75.93,76.07,71200.0,56.5194,56.5938,56.46,56.5641,71200.0
2014-08-07 14:20:00,76.07,76.1,76.01,76.08,38900.0,56.5641,56.5864,56.5194,56.5715,38900.0
2014-08-07 14:30:00,76.08,76.14,75.95,75.95,73900.0,56.5715,56.6161,56.4748,56.4748,73900.0
2014-08-07 14:40:00,75.96,76.01,75.84,75.87,74100.0,56.4823,56.5194,56.393,56.4153,74100.0
2014-08-07 14:50:00,75.87,76.0,75.86,75.86,60100.0,56.4153,56.512,56.4079,56.4079,60100.0
2014-08-07 15:00:00,75.86,75.9,75.75,75.79,97400.0,56.4079,56.4376,56.3261,56.3559,97400.0
2014-08-07 15:10:00,75.79,75.89,75.71,75.85,92700.0,56.3559,56.4302,56.2964,56.4005,92700.0
2014-08-07 15:20:00,75.85,75.87,75.78,75.8,191400.0,56.4005,56.4153,56.3484,56.3633,191400.0
2014-08-07 15:30:00,75.8,75.91,75.75,75.88,182800.0,56.3633,56.4451,56.3261,56.4228,182800.0
2014-08-07 15:40:00,75.9,75.92,75.83,75.89,214800.0,56.4376,56.4525,56.3856,56.4302,214800.0
2014-08-07 15:50:00,75.88,76.13,75.88,76.09,610700.0,56.4228,56.6087,56.4228,56.5789,610700.0
2014-08-08 09:30:00,76.25,76.55,76.18,76.37,107900.0,56.6979,56.921,56.6458,56.7871,107900.0
2014-08-08 09:40:00,76.38,76.55,76.2,76.55,77400.0,56.7946,56.921,56.6607,56.921,77400.0
2014-08-08 09:50:00,76.54,76.71,76.49,76.63,79800.0,56.9135,57.0399,56.8764,56.9805,79800.0
2014-08-08 10:00:00,76.6,76.79,76.42,76.79,85400.0,56.9582,57.0994,56.8243,57.0994,85400.0
2014-08-08 10:10:00,76.8,76.89,76.67,76.83,84300.0,57.1069,57.1738,57.0102,57.1292,84300.0
2014-08-08 10:20:00,76.82,76.83,76.63,76.65,119300.0,57.1217,57.1292,56.9805,56.9953,119300.0
2014-08-08 10:30:00,76.65,76.83,76.62,76.79,68100.0,56.9953,57.1292,56.973,57.0994,68100.0
2014-08-08 10:40:00,76.79,77.01,76.78,76.95,110700.0,57.0994,57.263,57.092,57.2184,110700.0
2014-08-08 10:50:00,76.97,76.97,76.87,76.94,104000.0,57.2333,57.2333,57.1589,57.211,104000.0
2014-08-08 11:00:00,76.94,76.98,76.89,76.9,116600.0,57.211,57.2407,57.1738,57.1812,116600.0
2014-08-08 11:10:00,76.91,76.97,76.89,76.93,94500.0,57.1887,57.2333,57.1738,57.2035,94500.0
2014-08-08 11:20:00,76.92,76.95,76.86,76.9,65500.0,57.1961,57.2184,57.1515,57.1812,65500.0
2014-08-08 11:30:00,76.9,76.95,76.9,76.93,46700.0,57.1812,57.2184,57.1812,57.2035,46700.0
2014-08-08 11:40:00,76.94,76.96,76.92,76.94,47700.0,57.211,57.2258,57.1961,57.211,47700.0
2014-08-08 11:50:00,76.95,77.08,76.93,76.99,92000.0,57.2184,57.3151,57.2035,57.2481,92000.0
2014-08-08 12:00:00,76.99,77.01,76.94,76.96,58600.0,57.2481,57.263,57.211,57.2258,58600.0
2014-08-08 12:10:00,76.95,77.04,76.95,76.99,40800.0,57.2184,57.2853,57.2184,57.2481,40800.0
2014-08-08 12:20:00,76.99,77.03,76.97,77.03,32200.0,57.2481,57.2779,57.2333,57.2779,32200.0
2014-08-08 12:30:00,77.02,77.02,76.96,77.01,47200.0,57.2705,57.2705,57.2258,57.263,47200.0
2014-08-08 12:40:00,77.01,77.02,76.99,76.99,29200.0,57.263,57.2705,57.2481,57.2481,29200.0
2014-08-08 12:50:00,77.0,77.06,76.99,77.0,49900.0,57.2556,57.3002,57.2481,57.2556,49900.0
2014-08-08 13:00:00,77.0,77.07,76.97,77.06,65100.0,57.2556,57.3076,57.2333,57.3002,65100.0
2014-08-08 13:10:00,77.06,77.32,77.04,77.32,86700.0,57.3002,57.4935,57.2853,57.4935,86700.0
2014-08-08 13:20:00,77.33,77.44,77.3,77.36,103500.0,57.501,57.5828,57.4787,57.5233,103500.0
2014-08-08 13:30:00,77.38,77.43,77.3,77.43,68200.0,57.5381,57.5753,57.4787,57.5753,68200.0
2014-08-08 13:40:00,77.44,77.52,77.43,77.5,86900.0,57.5828,57.6422,57.5753,57.6274,86900.0
2014-08-08 13:50:00,77.51,77.53,77.45,77.51,63800.0,57.6348,57.6497,57.5902,57.6348,63800.0
2014-08-08 14:00:00,77.51,77.57,77.49,77.52,121600.0,57.6348,57.6794,57.6199,57.6422,121600.0
2014-08-08 14:10:00,77.52,77.53,77.41,77.45,57200.0,57.6422,57.6497,57.5605,57.5902,57200.0
2014-08-08 14:20:00,77.45,77.54,77.42,77.54,73700.0,57.5902,57.6571,57.5679,57.6571,73700.0
2014-08-08 14:30:00,77.54,77.54,77.45,77.5,72100.0,57.6571,57.6571,57.5902,57.6274,72100.0
2014-08-08 14:40:00,77.51,77.53,77.45,77.48,92600.0,57.6348,57.6497,57.5902,57.6125,92600.0
2014-08-08 14:50:00,77.47,77.49,77.45,77.46,52700.0,57.6051,57.6199,57.5902,57.5976,52700.0
2014-08-08 15:00:00,77.45,77.56,77.43,77.53,138200.0,57.5902,57.672,57.5753,57.6497,138200.0
2014-08-08 15:10:00,77.53,77.58,77.49,77.55,66900.0,57.6497,57.6869,57.6199,57.6646,66900.0
2014-08-08 15:20:00,77.56,77.75,77.53,77.73,105600.0,57.672,57.8133,57.6497,57.7984,105600.0
2014-08-08 15:30:00,77.73,77.82,77.71,77.81,158200.0,57.7984,57.8653,57.7835,57.8579,158200.0
2014-08-08 15:40:00,77.81,77.92,77.79,77.86,344300.0,57.8579,57.9397,57.843,57.8951,344300.0
2014-08-08 15:50:00,77.86,77.88,77.79,77.8,425700.0,57.8951,57.9099,57.843,57.8504,425700.0
2014-08-11 09:30:00,78.02,78.42,77.95,78.23,180800.0,58.014,58.3115,57.962,58.1702,180800.0
2014-08-11 09:40:00,78.26,78.32,78.18,78.28,80600.0,58.1925,58.2371,58.133,58.2074,80600.0
2014-08-11 09:50:00,78.25,78.51,78.25,78.41,91300.0,58.1851,58.3784,58.1851,58.304,91300.0
2014-08-11 10:00:00,78.43,78.5,78.37,78.45,86600.0,58.3189,58.371,58.2743,58.3338,86600.0
2014-08-11 10:10:00,78.44,78.51,78.39,78.41,100900.0,58.3263,58.3784,58.2892,58.304,100900.0
2014-08-11 10:20:00,78.4,78.41,78.29,78.31,40300.0,58.2966,58.304,58.2148,58.2297,40300.0
2014-08-11 10:30:00,78.32,78.38,78.27,78.35,66400.0,58.2371,58.2817,58.1999,58.2594,66400.0
2014-08-11 10:40:00,78.35,78.45,78.31,78.45,54600.0,58.2594,58.3338,58.2297,58.3338,54600.0
2014-08-11 10:50:00,78.45,78.46,78.33,78.35,50500.0,58.3338,58.3412,58.2445,58.2594,50500.0
2014-08-11 11:00:00,78.33,78.46,78.33,78.41,49300.0,58.2445,58.3412,58.2445,58.304,49300.0
2014-08-11 11:10:00,78.4,78.49,78.38,78.41,73100.0,58.2966,58.3635,58.2817,58.304,73100.0
2014-08-11 11:20:00,78.42,78.54,78.37,78.39,80100.0,58.3115,58.4007,58.2743,58.2892,80100.0
2014-08-11 11:30:00,78.4,78.41,78.29,78.36,62700.0,58.2966,58.304,58.2148,58.2669,62700.0
2014-08-11 11:40:00,78.36,78.48,78.36,78.44,57800.0,58.2669,58.3561,58.2669,58.3263,57800.0
2014-08-11 11:50:00,78.44,78.53,78.44,78.49,66500.0,58.3263,58.3933,58.3263,58.3635,66500.0
2014-08-11 12:00:00,78.49,78.49,78.42,78.43,40400.0,58.3635,58.3635,58.3115,58.3189,40400.0
2014-08-11 12:10:00,78.44,78.49,78.4,78.48,63100.0,58.3263,58.3635,58.2966,58.3561,63100.0
2014-08-11 12:20:00,78.49,78.58,78.48,78.55,66100.0,58.3635,58.4304,58.3561,58.4081,66100.0
2014-08-11 12:30:00,78.54,78.57,78.46,78.46,52300.0,58.4007,58.423,58.3412,58.3412,52300.0
2014-08-11 12:40:00,78.46,78.58,78.46,78.52,46100.0,58.3412,58.4304,58.3412,58.3858,46100.0
2014-08-11 12:50:00,78.52,78.59,78.51,78.55,42600.0,58.3858,58.4379,58.3784,58.4081,42600.0
2014-08-11 13:00:00,78.55,78.67,78.54,78.64,56700.0,58.4081,58.4974,58.4007,58.4751,56700.0
2014-08-11 13:10:00,78.65,78.67,78.58,78.6,54500.0,58.4825,58.4974,58.4304,58.4453,54500.0
2014-08-11 13:20:00,78.6,78.69,78.51,78.54,51600.0,58.4453,58.5122,58.3784,58.4007,51600.0
2014-08-11 13:30:00,78.53,78.58,78.5,78.55,42900.0,58.3933,58.4304,58.371,58.4081,42900.0
2014-08-11 13:40:00,78.55,78.62,78.54,78.59,77100.0,58.4081,58.4602,58.4007,58.4379,77100.0
2014-08-11 13:50:00,78.61,78.62,78.42,78.44,57800.0,58.4527,58.4602,58.3115,58.3263,57800.0
2014-08-11 14:00:00,78.43,78.46,78.33,78.41,57100.0,58.3189,58.3412,58.2445,58.304,57100.0
2014-08-11 14:10:00,78.41,78.53,78.35,78.52,52000.0,58.304,58.3933,58.2594,58.3858,52000.0
2014-08-11 14:20:00,78.52,78.52,78.44,78.51,59800.0,58.3858,58.3858,58.3263,58.3784,59800.0
2014-08-11 14:30:00,78.51,78.55,78.44,78.49,40600.0,58.3784,58.4081,58.3263,58.3635,40600.0
2014-08-11 14:40:00,78.49,78.58,78.48,78.55,68800.0,58.3635,58.4304,58.3561,58.4081,68800.0
2014-08-11 14:50:00,78.56,78.57,78.44,78.45,63100.0,58.4156,58.423,58.3263,58.3338,63100.0
2014-08-11 15:00:00,78.45,78.53,78.44,78.5,59700.0,58.3338,58.3933,58.3263,58.371,59700.0
2014-08-11 15:10:00,78.49,78.57,78.48,78.5,68600.0,58.3635,58.423,58.3561,58.371,68600.0
2014-08-11 15:20:00,78.5,78.53,78.43,78.44,60100.0,58.371,58.3933,58.3189,58.3263,60100.0
2014-08-11 15:30:00,78.43,78.49,78.43,78.45,74900.0,58.3189,58.3635,58.3189,58.3338,74900.0
2014-08-11 15:40:00,78.46,78.47,78.31,78.31,153300.0,58.3412,58.3486,58.2297,58.2297,153300.0
2014-08-11 15:50:00,78.31,78.43,78.31,78.36,202600.0,58.2297,58.3189,58.2297,58.2669,202600.0
2014-08-12 09:30:00,78.21,78.66,78.2,78.59,100800.0,58.1553,58.4899,58.1479,58.4379,100800.0
2014-08-12 09:40:00,78.61,78.73,78.56,78.72,46600.0,58.4527,58.542,58.4156,58.5345,46600.0
2014-08-12 09:50:00,78.73,78.84,78.49,78.52,71800.0,58.542,58.6238,58.3635,58.3858,71800.0
2014-08-12 10:00:00,78.53,78.66,78.43,78.48,44800.0,58.3933,58.4899,58.3189,58.3561,44800.0
2014-08-12 10:10:00,78.45,78.61,78.39,78.61,27200.0,58.3338,58.4527,58.2892,58.4527,27200.0
2014-08-12 10:20:00,78.61,78.64,78.58,78.62,35900.0,58.4527,58.4751,58.4304,58.4602,35900.0
2014-08-12 10:30:00,78.61,78.61,78.5,78.52,24600.0,58.4527,58.4527,58.371,58.3858,24600.0
2014-08-12 10:40:00,78.5,78.56,78.3,78.3,37000.0,58.371,58.4156,58.2222,58.2222,37000.0
2014-08-12 10:50:00,78.29,78.39,78.29,78.37,60100.0,58.2148,58.2892,58.2148,58.2743,60100.0
2014-08-12 11:00:00,78.36,78.36,78.12,78.21,49000.0,58.2669,58.2669,58.0884,58.1553,49000.0
2014-08-12 11:10:00,78.2,78.29,78.2,78.27,31900.0,58.1479,58.2148,58.1479,58.1999,31900.0
2014-08-12 11:20:00,78.27,78.42,78.26,78.42,36300.0,58.1999,58.3115,58.1925,58.3115,36300.0
2014-08-12 11:30:00,78.42,78.49,78.4,78.45,64300.0,58.3115,58.3635,58.2966,58.3338,64300.0
2014-08-12 11:40:00,78.44,78.52,78.42,78.51,29000.0,58.3263,58.3858,58.3115,58.3784,29000.0
2014-08-12 11:50:00,78.5,78.55,78.45,78.47,45400.0,58.371,58.4081,58.3338,58.3486,45400.0
2014-08-12 12:00:00,78.46,78.5,78.37,78.48,56900.0,58.3412,58.371,58.2743,58.3561,56900.0
2014-08-12 12:10:00,78.48,78.52,78.44,78.49,24400.0,58.3561,58.3858,58.3263,58.3635,24400.0
2014-08-12 12:20:00,78.49,78.49,78.44,78.45,23100.0,58.3635,58.3635,58.3263,58.3338,23100.0
2014-08-12 12:30:00,78.46,78.66,78.46,78.65,48800.0,58.3412,58.4899,58.3412,58.4825,48800.0
2014-08-12 12:40:00,78.65,78.74,78.63,78.64,32800.0,58.4825,58.5494,58.4676,58.4751,32800.0
2014-08-12 12:50:00,78.64,78.64,78.59,78.61,27500.0,58.4751,58.4751,58.4379,58.4527,27500.0
2014-08-12 13:00:00,78.61,78.68,78.59,78.66,30100.0,58.4527,58.5048,58.4379,58.4899,30100.0
2014-08-12 13:10:00,78.67,78.7,78.62,78.66,37200.0,58.4974,58.5197,58.4602,58.4899,37200.0
2014-08-12 13:20:00,78.66,78.66,78.59,78.6,29400.0,58.4899,58.4899,58.4379,58.4453,29400.0
2014-08-12 13:30:00,78.61,78.61,78.46,78.46,49300.0,58.4527,58.4527,58.3412,58.3412,49300.0
2014-08-12 13:40:00,78.46,78.47,78.42,78.44,26700.0,58.3412,58.3486,58.3115,58.3263,26700.0
2014-08-12 13:50:00,78.44,78.48,78.41,78.46,56000.0,58.3263,58.3561,58.304,58.3412,56000.0
2014-08-12 14:00:00,78.46,78.47,78.36,78.37,53100.0,58.3412,58.3486,58.2669,58.2743,53100.0
2014-08-12 14:10:00,78.37,78.42,78.34,78.41,28700.0,58.2743,58.3115,58.252,58.304,28700.0
2014-08-12 14:20:00,78.41,78.44,78.35,78.38,38800.0,58.304,58.3263,58.2594,58.2817,38800.0
2014-08-12 14:30:00,78.38,78.49,78.34,78.48,48700.0,58.2817,58.3635,58.252,58.3561,48700.0
2014-08-12 14:40:00,78.48,78.52,78.44,78.45,41900.0,58.3561,58.3858,58.3263,58.3338,41900.0
2014-08-12 14:50:00,78.46,78.51,78.46,78.47,33400.0,58.3412,58.3784,58.3412,58.3486,33400.0
2014-08-12 15:00:00,78.47,78.6,78.46,78.58,54800.0,58.3486,58.4453,58.3412,58.4304,54800.0
2014-08-12 15:10:00,78.59,78.61,78.55,78.59,38100.0,58.4379,58.4527,58.4081,58.4379,38100.0
2014-08-12 15:20:00,78.59,78.63,78.53,78.57,47900.0,58.4379,58.4676,58.3933,58.423,47900.0
2014-08-12 15:30:00,78.56,78.66,78.54,78.66,72000.0,58.4156,58.4899,58.4007,58.4899,72000.0
2014-08-12 15:40:00,78.66,78.76,78.64,78.75,131600.0,58.4899,58.5643,58.4751,58.5568,131600.0
2014-08-12 15:50:00,78.74,78.76,78.67,78.68,193700.0,58.5494,58.5643,58.4974,58.5048,193700.0
2014-08-13 09:30:00,78.93,79.15,78.89,79.06,100000.0,58.6907,58.8543,58.6609,58.7874,100000.0
2014-08-13 09:40:00,79.06,79.13,78.96,78.96,92200.0,58.7874,58.8394,58.713,58.713,92200.0
2014-08-13 09:50:00,78.97,78.97,78.61,78.71,93200.0,58.7204,58.7204,58.4527,58.5271,93200.0
2014-08-13 10:00:00,78.71,78.77,78.6,78.6,99000.0,58.5271,58.5717,58.4453,58.4453,99000.0
2014-08-13 10:10:00,78.6,78.6,78.44,78.54,107100.0,58.4453,58.4453,58.3263,58.4007,107100.0
2014-08-13 10:20:00,78.55,78.61,78.51,78.61,55800.0,58.4081,58.4527,58.3784,58.4527,55800.0
2014-08-13 10:30:00,78.62,78.66,78.56,78.64,46200.0,58.4602,58.4899,58.4156,58.4751,46200.0
2014-08-13 10:40:00,78.65,78.76,78.62,78.75,37000.0,58.4825,58.5643,58.4602,58.5568,37000.0
2014-08-13 10:50:00,78.76,78.81,78.7,78.77,30500.0,58.5643,58.6015,58.5197,58.5717,30500.0
2014-08-13 11:00:00,78.79,78.98,78.77,78.97,46900.0,58.5866,58.7279,58.5717,58.7204,46900.0
2014-08-13 11:10:00,78.97,79.08,78.97,79.05,46700.0,58.7204,58.8022,58.7204,58.7799,46700.0
2014-08-13 11:20:00,79.06,79.09,79.02,79.08,39000.0,58.7874,58.8097,58.7576,58.8022,39000.0
2014-08-13 11:30:00,79.08,79.1,78.94,78.94,40500.0,58.8022,58.8171,58.6981,58.6981,40500.0
2014-08-13 11:40:00,78.94,78.94,78.81,78.85,49400.0,58.6981,58.6981,58.6015,58.6312,49400.0
2014-08-13 11:50:00,78.85,78.94,78.84,78.9,40200.0,58.6312,58.6981,58.6238,58.6684,40200.0
2014-08-13 12:00:00,78.91,78.93,78.79,78.81,36000.0,58.6758,58.6907,58.5866,58.6015,36000.0
2014-08-13 12:10:00,78.81,78.83,78.79,78.8,33100.0,58.6015,58.6163,58.5866,58.594,33100.0
2014-08-13 12:20:00,78.79,78.85,78.74,78.84,41200.0,58.5866,58.6312,58.5494,58.6238,41200.0
2014-08-13 12:30:00,78.85,78.89,78.82,78.82,27500.0,58.6312,58.6609,58.6089,58.6089,27500.0
2014-08-13 12:40:00,78.83,78.88,78.79,78.86,30300.0,58.6163,58.6535,58.5866,58.6386,30300.0
2014-08-13 12:50:00,78.85,78.87,78.82,78.85,26700.0,58.6312,58.6461,58.6089,58.6312,26700.0
2014-08-13 13:00:00,78.86,78.86,78.75,78.75,39900.0,58.6386,58.6386,58.5568,58.5568,39900.0
2014-08-13 13:10:00,78.75,78.76,78.68,78.69,40300.0,58.5568,58.5643,58.5048,58.5122,40300.0
2014-08-13 13:20:00,78.69,78.77,78.66,78.75,28800.0,58.5122,58.5717,58.4899,58.5568,28800.0
2014-08-13 13:30:00,78.75,78.81,78.73,78.79,33200.0,58.5568,58.6015,58.542,58.5866,33200.0
2014-08-13 13:40:00,78.79,78.8,78.74,78.79,76300.0,58.5866,58.594,58.5494,58.5866,76300.0
2014-08-13 13:50:00,78.79,78.81,78.77,78.8,28700.0,58.5866,58.6015,58.5717,58.594,28700.0
2014-08-13 14:00:00,78.79,78.79,78.69,78.72,27200.0,58.5866,58.5866,58.5122,58.5345,27200.0
2014-08-13 14:10:00,78.73,78.75,78.7,78.72,25300.0,58.542,58.5568,58.5197,58.5345,25300.0
2014-08-13 14:20:00,78.72,78.74,78.67,78.7,28000.0,58.5345,58.5494,58.4974,58.5197,28000.0
2014-08-13 14:30:00,78.7,78.77,78.7,78.74,30000.0,58.5197,58.5717,58.5197,58.5494,30000.0
2014-08-13 14:40:00,78.74,78.78,78.73,78.74,29200.0,58.5494,58.5792,58.542,58.5494,29200.0
2014-08-13 14:50:00,78.73,78.76,78.71,78.73,32600.0,58.542,58.5643,58.5271,58.542,32600.0
2014-08-13 15:00:00,78.74,78.77,78.69,78.76,51900.0,58.5494,58.5717,58.5122,58.5643,51900.0
2014-08-13 15:10:00,78.75,78.86,78.75,78.85,82800.0,58.5568,58.6386,58.5568,58.6312,82800.0
2014-08-13 15:20:00,78.85,78.94,78.85,78.89,59100.0,58.6312,58.6981,58.6312,58.6609,59100.0
2014-08-13 15:30:00,78.88,78.92,78.85,78.89,94400.0,58.6535,58.6833,58.6312,58.6609,94400.0
2014-08-13 15:40:00,78.89,78.94,78.87,78.94,123200.0,58.6609,58.6981,58.6461,58.6981,123200.0
2014-08-13 15:50:00,78.93,78.98,78.86,78.92,394600.0,58.6907,58.7279,58.6386,58.6833,394600.0
2014-08-14 09:30:00,78.89,79.34,78.89,79.34,90700.0,58.6609,58.9956,58.6609,58.9956,90700.0
2014-08-14 09:40:00,79.33,79.34,79.13,79.22,96200.0,58.9881,58.9956,58.8394,58.9063,96200.0
2014-08-14 09:50:00,79.23,79.23,78.95,78.98,101200.0,58.9138,58.9138,58.7056,58.7279,101200.0
2014-08-14 10:00:00,78.98,79.03,78.89,78.97,81400.0,58.7279,58.765,58.6609,58.7204,81400.0
2014-08-14 10:10:00,78.96,79.06,78.96,79.04,74200.0,58.713,58.7874,58.713,58.7725,74200.0
2014-08-14 10:20:00,79.04,79.08,78.96,79.0,59900.0,58.7725,58.8022,58.713,58.7427,59900.0
2014-08-14 10:30:00,79.0,79.02,78.94,79.0,61200.0,58.7427,58.7576,58.6981,58.7427,61200.0
2014-08-14 10:40:00,79.0,79.04,78.97,79.03,38800.0,58.7427,58.7725,58.7204,58.765,38800.0
2014-08-14 10:50:00,79.04,79.04,78.95,78.99,30500.0,58.7725,58.7725,58.7056,58.7353,30500.0
2014-08-14 11:00:00,79.0,79.02,78.98,79.01,37000.0,58.7427,58.7576,58.7279,58.7502,37000.0
2014-08-14 11:10:00,79.01,79.13,79.01,79.13,51600.0,58.7502,58.8394,58.7502,58.8394,51600.0
2014-08-14 11:20:00,79.12,79.12,79.03,79.05,43400.0,58.832,58.832,58.765,58.7799,43400.0
2014-08-14 11:30:00,79.05,79.1,79.04,79.05,35300.0,58.7799,58.8171,58.7725,58.7799,35300.0
2014-08-14 11:40:00,79.06,79.1,79.04,79.1,22600.0,58.7874,58.8171,58.7725,58.8171,22600.0
2014-08-14 11:50:00,79.1,79.11,79.07,79.09,29400.0,58.8171,58.8245,58.7948,58.8097,29400.0
2014-08-14 12:00:00,79.09,79.11,79.07,79.07,38800.0,58.8097,58.8245,58.7948,58.7948,38800.0
2014-08-14 12:10:00,79.07,79.09,79.04,79.04,21000.0,58.7948,58.8097,58.7725,58.7725,21000.0
2014-08-14 12:20:00,79.03,79.04,78.99,79.01,28400.0,58.765,58.7725,58.7353,58.7502,28400.0
2014-08-14 12:30:00,79.0,79.05,79.0,79.04,11600.0,58.7427,58.7799,58.7427,58.7725,11600.0
2014-08-14 12:40:00,79.04,79.06,78.98,78.98,36400.0,58.7725,58.7874,58.7279,58.7279,36400.0
2014-08-14 12:50:00,78.99,79.02,78.95,78.96,34600.0,58.7353,58.7576,58.7056,58.713,34600.0
2014-08-14 13:00:00,78.98,79.07,78.97,79.04,45000.0,58.7279,58.7948,58.7204,58.7725,45000.0
2014-08-14 13:10:00,79.05,79.12,79.0,79.11,69200.0,58.7799,58.832,58.7427,58.8245,69200.0
2014-08-14 13:20:00,79.1,79.14,79.0,79.0,52700.0,58.8171,58.8468,58.7427,58.7427,52700.0
2014-08-14 13:30:00,79.0,79.03,78.99,79.0,24100.0,58.7427,58.765,58.7353,58.7427,24100.0
2014-08-14 13:40:00,79.0,79.02,78.98,79.01,25100.0,58.7427,58.7576,58.7279,58.7502,25100.0
2014-08-14 13:50:00,79.01,79.01,78.98,78.98,32800.0,58.7502,58.7502,58.7279,58.7279,32800.0
2014-08-14 14:00:00,78.98,79.0,78.96,79.0,42200.0,58.7279,58.7427,58.713,58.7427,42200.0
2014-08-14 14:10:00,79.0,79.04,78.98,78.99,36900.0,58.7427,58.7725,58.7279,58.7353,36900.0
2014-08-14 14:20:00,79.0,79.05,78.99,79.05,64500.0,58.7427,58.7799,58.7353,58.7799,64500.0
2014-08-14 14:30:00,79.05,79.16,79.04,79.16,87200.0,58.7799,58.8617,58.7725,58.8617,87200.0
2014-08-14 14:40:00,79.16,79.18,79.09,79.1,60500.0,58.8617,58.8766,58.8097,58.8171,60500.0
2014-08-14 14:50:00,79.1,79.16,79.1,79.11,51700.0,58.8171,58.8617,58.8171,58.8245,51700.0
2014-08-14 15:00:00,79.11,79.2,79.1,79.18,54100.0,58.8245,58.8915,58.8171,58.8766,54100.0
2014-08-14 15:10:00,79.18,79.2,79.14,79.17,47500.0,58.8766,58.8915,58.8468,58.8692,47500.0
2014-08-14 15:20:00,79.17,79.26,79.16,79.22,83300.0,58.8692,58.9361,58.8617,58.9063,83300.0
2014-08-14 15:30:00,79.22,79.27,79.22,79.26,102500.0,58.9063,58.9435,58.9063,58.9361,102500.0
2014-08-14 15:40:00,79.26,79.31,79.24,79.26,110800.0,58.9361,58.9733,58.9212,58.9361,110800.0
2014-08-14 15:50:00,79.26,79.32,79.25,79.3,196100.0,58.9361,58.9807,58.9286,58.9658,196100.0
2014-08-15 09:30:00,79.3,79.5,79.25,79.39,483600.0,58.9658,59.1145,58.9286,59.0327,483600.0
2014-08-15 09:40:00,79.38,79.38,79.2,79.32,77200.0,59.0253,59.0253,58.8915,58.9807,77200.0
2014-08-15 09:50:00,79.32,79.38,79.23,79.25,72500.0,58.9807,59.0253,58.9138,58.9286,72500.0
2014-08-15 10:00:00,79.26,79.34,79.25,79.28,44500.0,58.9361,58.9956,58.9286,58.9509,44500.0
2014-08-15 10:10:00,79.27,79.29,79.21,79.27,42300.0,58.9435,58.9584,58.8989,58.9435,42300.0
2014-08-15 10:20:00,79.28,79.38,79.26,79.37,38900.0,58.9509,59.0253,58.9361,59.0179,38900.0
2014-08-15 10:30:00,79.38,79.45,79.29,79.29,70100.0,59.0253,59.0774,58.9584,58.9584,70100.0
2014-08-15 10:40:00,79.29,79.29,78.98,79.05,122700.0,58.9584,58.9584,58.7279,58.7799,122700.0
2014-08-15 10:50:00,79.05,79.07,78.67,79.05,221200.0,58.7799,58.7948,58.4974,58.7799,221200.0
2014-08-15 11:00:00,79.03,79.08,78.81,79.04,59700.0,58.765,58.8022,58.6015,58.7725,59700.0
2014-08-15 11:10:00,79.04,79.17,78.99,79.04,44500.0,58.7725,58.8692,58.7353,58.7725,44500.0
2014-08-15 11:20:00,79.03,79.05,78.85,78.85,39800.0,58.765,58.7799,58.6312,58.6312,39800.0
2014-08-15 11:30:00,78.85,79.0,78.82,78.97,48000.0,58.6312,58.7427,58.6089,58.7204,48000.0
2014-08-15 11:40:00,78.98,79.11,78.94,79.01,80000.0,58.7279,58.8245,58.6981,58.7502,80000.0
2014-08-15 11:50:00,79.0,79.0,78.58,78.74,65100.0,58.7427,58.7427,58.4304,58.5494,65100.0
2014-08-15 12:00:00,78.73,78.82,78.62,78.81,26000.0,58.542,58.6089,58.4602,58.6015,26000.0
2014-08-15 12:10:00,78.8,78.82,78.68,78.75,28100.0,58.594,58.6089,58.5048,58.5568,28100.0
2014-08-15 12:20:00,78.74,78.95,78.63,78.93,35800.0,58.5494,58.7056,58.4676,58.6907,35800.0
2014-08-15 12:30:00,78.91,78.93,78.79,78.91,38800.0,58.6758,58.6907,58.5866,58.6758,38800.0
2014-08-15 12:40:00,78.91,78.94,78.83,78.83,24200.0,58.6758,58.6981,58.6163,58.6163,24200.0
2014-08-15 12:50:00,78.84,78.9,78.8,78.84,28300.0,58.6238,58.6684,58.594,58.6238,28300.0
2014-08-15 13:00:00,78.82,78.82,78.7,78.79,35300.0,58.6089,58.6089,58.5197,58.5866,35300.0
2014-08-15 13:10:00,78.81,78.84,78.76,78.79,27900.0,58.6015,58.6238,58.5643,58.5866,27900.0
2014-08-15 13:20:00,78.79,78.8,78.69,78.74,29100.0,58.5866,58.594,58.5122,58.5494,29100.0
2014-08-15 13:30:00,78.73,78.73,78.53,78.64,77000.0,58.542,58.542,58.3933,58.4751,77000.0
2014-08-15 13:40:00,78.64,78.72,78.6,78.63,33900.0,58.4751,58.5345,58.4453,58.4676,33900.0
2014-08-15 13:50:00,78.61,78.61,78.44,78.51,60000.0,58.4527,58.4527,58.3263,58.3784,60000.0
2014-08-15 14:00:00,78.53,78.63,78.53,78.61,44000.0,58.3933,58.4676,58.3933,58.4527,44000.0
2014-08-15 14:10:00,78.61,78.65,78.56,78.65,50000.0,58.4527,58.4825,58.4156,58.4825,50000.0
2014-08-15 14:20:00,78.64,78.89,78.63,78.89,56400.0,58.4751,58.6609,58.4676,58.6609,56400.0
2014-08-15 14:30:00,78.89,78.93,78.85,78.86,47400.0,58.6609,58.6907,58.6312,58.6386,47400.0
2014-08-15 14:40:00,78.87,78.99,78.87,78.96,30100.0,58.6461,58.7353,58.6461,58.713,30100.0
2014-08-15 14:50:00,78.95,78.95,78.79,78.79,41600.0,58.7056,58.7056,58.5866,58.5866,41600.0
2014-08-15 15:00:00,78.79,78.83,78.73,78.8,62000.0,58.5866,58.6163,58.542,58.594,62000.0
2014-08-15 15:10:00,78.8,78.83,78.76,78.77,51100.0,58.594,58.6163,58.5643,58.5717,51100.0
2014-08-15 15:20:00,78.77,78.79,78.73,78.76,45300.0,58.5717,58.5866,58.542,58.5643,45300.0
2014-08-15 15:30:00,78.76,78.89,78.69,78.85,95000.0,58.5643,58.6609,58.5122,58.6312,95000.0
2014-08-15 15:40:00,78.85,78.87,78.78,78.81,86100.0,58.6312,58.6461,58.5792,58.6015,86100.0
2014-08-15 15:50:00,78.81,78.97,78.81,78.91,180400.0,58.6015,58.7204,58.6015,58.6758,180400.0
2014-08-18 09:30:00,79.16,79.43,79.12,79.32,138400.0,58.8617,59.0625,58.832,58.9807,138400.0
2014-08-18 09:40:00,79.33,79.33,79.07,79.13,59500.0,58.9881,58.9881,58.7948,58.8394,59500.0
2014-08-18 09:50:00,79.15,79.36,79.06,79.29,48100.0,58.8543,59.0104,58.7874,58.9584,48100.0
2014-08-18 10:00:00,79.27,79.37,79.24,79.29,23500.0,58.9435,59.0179,58.9212,58.9584,23500.0
2014-08-18 10:10:00,79.26,79.39,79.26,79.38,33500.0,58.9361,59.0327,58.9361,59.0253,33500.0
2014-08-18 10:20:00,79.38,79.43,79.36,79.39,30500.0,59.0253,59.0625,59.0104,59.0327,30500.0
2014-08-18 10:30:00,79.39,79.41,79.26,79.36,33600.0,59.0327,59.0476,58.9361,59.0104,33600.0
2014-08-18 10:40:00,79.37,79.38,79.23,79.24,52800.0,59.0179,59.0253,58.9138,58.9212,52800.0
2014-08-18 10:50:00,79.24,79.3,79.24,79.29,31200.0,58.9212,58.9658,58.9212,58.9584,31200.0
2014-08-18 11:00:00,79.28,79.31,79.24,79.28,40700.0,58.9509,58.9733,58.9212,58.9509,40700.0
2014-08-18 11:10:00,79.28,79.32,79.25,79.25,24900.0,58.9509,58.9807,58.9286,58.9286,24900.0
2014-08-18 11:20:00,79.24,79.24,79.18,79.21,38200.0,58.9212,58.9212,58.8766,58.8989,38200.0
2014-08-18 11:30:00,79.21,79.26,79.17,79.19,56000.0,58.8989,58.9361,58.8692,58.884,56000.0
2014-08-18 11:40:00,79.18,79.2,79.1,79.12,46900.0,58.8766,58.8915,58.8171,58.832,46900.0
2014-08-18 11:50:00,79.11,79.22,79.11,79.21,42000.0,58.8245,58.9063,58.8245,58.8989,42000.0
2014-08-18 12:00:00,79.21,79.27,79.2,79.24,23800.0,58.8989,58.9435,58.8915,58.9212,23800.0
2014-08-18 12:10:00,79.24,79.27,79.23,79.25,18600.0,58.9212,58.9435,58.9138,58.9286,18600.0
2014-08-18 12:20:00,79.24,79.32,79.22,79.29,26700.0,58.9212,58.9807,58.9063,58.9584,26700.0
2014-08-18 12:30:00,79.27,79.34,79.27,79.27,22800.0,58.9435,58.9956,58.9435,58.9435,22800.0
2014-08-18 12:40:00,79.27,79.31,79.23,79.23,18400.0,58.9435,58.9733,58.9138,58.9138,18400.0
2014-08-18 12:50:00,79.23,79.23,79.19,79.22,25800.0,58.9138,58.9138,58.884,58.9063,25800.0
2014-08-18 13:00:00,79.23,79.25,79.22,79.22,25000.0,58.9138,58.9286,58.9063,58.9063,25000.0
2014-08-18 13:10:00,79.23,79.3,79.23,79.29,26700.0,58.9138,58.9658,58.9138,58.9584,26700.0
2014-08-18 13:20:00,79.29,79.29,79.2,79.22,16400.0,58.9584,58.9584,58.8915,58.9063,16400.0
2014-08-18 13:30:00,79.21,79.25,79.2,79.21,18600.0,58.8989,58.9286,58.8915,58.8989,18600.0
2014-08-18 13:40:00,79.22,79.23,79.2,79.2,20300.0,58.9063,58.9138,58.8915,58.8915,20300.0
2014-08-18 13:50:00,79.2,79.2,79.11,79.13,46100.0,58.8915,58.8915,58.8245,58.8394,46100.0
2014-08-18 14:00:00,79.13,79.13,79.08,79.1,39300.0,58.8394,58.8394,58.8022,58.8171,39300.0
2014-08-18 14:10:00,79.1,79.13,79.07,79.08,34000.0,58.8171,58.8394,58.7948,58.8022,34000.0
2014-08-18 14:20:00,79.09,79.09,79.05,79.08,29100.0,58.8097,58.8097,58.7799,58.8022,29100.0
2014-08-18 14:30:00,79.08,79.1,79.05,79.05,26200.0,58.8022,58.8171,58.7799,58.7799,26200.0
2014-08-18 14:40:00,79.06,79.06,78.99,79.0,61500.0,58.7874,58.7874,58.7353,58.7427,61500.0
2014-08-18 14:50:00,79.0,79.02,78.97,79.01,32400.0,58.7427,58.7576,58.7204,58.7502,32400.0
2014-08-18 15:00:00,78.99,79.1,78.99,79.1,51000.0,58.7353,58.8171,58.7353,58.8171,51000.0
2014-08-18 15:10:00,79.1,79.12,79.05,79.07,36100.0,58.8171,58.832,58.7799,58.7948,36100.0
2014-08-18 15:20:00,79.08,79.08,78.96,78.96,60500.0,58.8022,58.8022,58.713,58.713,60500.0
2014-08-18 15:30:00,78.96,78.98,78.92,78.93,94900.0,58.713,58.7279,58.6833,58.6907,94900.0
2014-08-18 15:40:00,78.94,79.09,78.9,79.09,98300.0,58.6981,58.8097,58.6684,58.8097,98300.0
2014-08-18 15:50:00,79.09,79.15,79.08,79.14,167700.0,58.8097,58.8543,58.8022,58.8468,167700.0
2014-08-19 09:30:00,79.3,79.33,78.99,79.1,107500.0,58.9658,58.9881,58.7353,58.8171,107500.0
2014-08-19 09:40:00,79.12,79.16,78.97,79.03,72700.0,58.832,58.8617,58.7204,58.765,72700.0
2014-08-19 09:50:00,79.03,79.16,79.03,79.14,35900.0,58.765,58.8617,58.765,58.8468,35900.0
2014-08-19 10:00:00,79.16,79.27,79.14,79.23,54800.0,58.8617,58.9435,58.8468,58.9138,54800.0
2014-08-19 10:10:00,79.24,79.28,79.21,79.28,50800.0,58.9212,58.9509,58.8989,58.9509,50800.0
2014-08-19 10:20:00,79.28,79.29,79.2,79.24,26100.0,58.9509,58.9584,58.8915,58.9212,26100.0
2014-08-19 10:30:00,79.24,79.25,79.15,79.17,39600.0,58.9212,58.9286,58.8543,58.8692,39600.0
2014-08-19 10:40:00,79.17,79.2,79.13,79.19,26400.0,58.8692,58.8915,58.8394,58.884,26400.0
2014-08-19 10:50:00,79.19,79.3,79.19,79.26,42800.0,58.884,58.9658,58.884,58.9361,42800.0
2014-08-19 11:00:00,79.27,79.28,79.24,79.27,25900.0,58.9435,58.9509,58.9212,58.9435,25900.0
2014-08-19 11:10:00,79.26,79.29,79.23,79.28,37000.0,58.9361,58.9584,58.9138,58.9509,37000.0
2014-08-19 11:20:00,79.27,79.4,79.27,79.36,34700.0,58.9435,59.0402,58.9435,59.0104,34700.0
2014-08-19 11:30:00,79.36,79.37,79.23,79.27,60500.0,59.0104,59.0179,58.9138,58.9435,60500.0
2014-08-19 11:40:00,79.28,79.28,79.17,79.2,43700.0,58.9509,58.9509,58.8692,58.8915,43700.0
2014-08-19 11:50:00,79.2,79.24,79.2,79.24,22900.0,58.8915,58.9212,58.8915,58.9212,22900.0
2014-08-19 12:00:00,79.23,79.25,79.23,79.23,17200.0,58.9138,58.9286,58.9138,58.9138,17200.0
2014-08-19 12:10:00,79.24,79.25,79.22,79.25,21700.0,58.9212,58.9286,58.9063,58.9286,21700.0
2014-08-19 12:20:00,79.24,79.33,79.24,79.32,21800.0,58.9212,58.9881,58.9212,58.9807,21800.0
2014-08-19 12:30:00,79.32,79.33,79.3,79.31,10900.0,58.9807,58.9881,58.9658,58.9733,10900.0
2014-08-19 12:40:00,79.31,79.35,79.31,79.31,15600.0,58.9733,59.003,58.9733,58.9733,15600.0
2014-08-19 12:50:00,79.3,79.31,79.24,79.26,27600.0,58.9658,58.9733,58.9212,58.9361,27600.0
2014-08-19 13:00:00,79.26,79.32,79.25,79.31,15600.0,58.9361,58.9807,58.9286,58.9733,15600.0
2014-08-19 13:10:00,79.32,79.32,79.24,79.24,18300.0,58.9807,58.9807,58.9212,58.9212,18300.0
2014-08-19 13:20:00,79.25,79.28,79.22,79.25,15600.0,58.9286,58.9509,58.9063,58.9286,15600.0
2014-08-19 13:30:00,79.25,79.26,79.22,79.23,22400.0,58.9286,58.9361,58.9063,58.9138,22400.0
2014-08-19 13:40:00,79.22,79.25,79.21,79.25,20600.0,58.9063,58.9286,58.8989,58.9286,20600.0
2014-08-19 13:50:00,79.24,79.32,79.24,79.3,13100.0,58.9212,58.9807,58.9212,58.9658,13100.0
2014-08-19 14:00:00,79.29,79.36,79.28,79.33,54900.0,58.9584,59.0104,58.9509,58.9881,54900.0
2014-08-19 14:10:00,79.33,79.38,79.33,79.36,23800.0,58.9881,59.0253,58.9881,59.0104,23800.0
2014-08-19 14:20:00,79.36,79.5,79.36,79.47,64500.0,59.0104,59.1145,59.0104,59.0922,64500.0
2014-08-19 14:30:00,79.47,79.5,79.46,79.5,36400.0,59.0922,59.1145,59.0848,59.1145,36400.0
2014-08-19 14:40:00,79.5,79.54,79.44,79.45,56100.0,59.1145,59.1443,59.0699,59.0774,56100.0
2014-08-19 14:50:00,79.44,79.48,79.43,79.45,52600.0,59.0699,59.0997,59.0625,59.0774,52600.0
2014-08-19 15:00:00,79.45,79.54,79.45,79.53,33700.0,59.0774,59.1443,59.0774,59.1368,33700.0
2014-08-19 15:10:00,79.53,79.54,79.5,79.52,68500.0,59.1368,59.1443,59.1145,59.1294,68500.0
2014-08-19 15:20:00,79.51,79.53,79.49,79.51,47200.0,59.122,59.1368,59.1071,59.122,47200.0
2014-08-19 15:30:00,79.51,79.52,79.42,79.43,55600.0,59.122,59.1294,59.055,59.0625,55600.0
2014-08-19 15:40:00,79.44,79.5,79.43,79.49,66500.0,59.0699,59.1145,59.0625,59.1071,66500.0
2014-08-19 15:50:00,79.49,79.53,79.45,79.52,191900.0,59.1071,59.1368,59.0774,59.1294,191900.0
2014-08-20 09:30:00,79.44,79.5,79.19,79.49,83900.0,59.0699,59.1145,58.884,59.1071,83900.0
2014-08-20 09:40:00,79.5,79.53,79.31,79.4,34400.0,59.1145,59.1368,58.9733,59.0402,34400.0
2014-08-20 09:50:00,79.39,79.52,79.38,79.39,32900.0,59.0327,59.1294,59.0253,59.0327,32900.0
2014-08-20 10:00:00,79.41,79.45,79.37,79.38,40200.0,59.0476,59.0774,59.0179,59.0253,40200.0
2014-08-20 10:10:00,79.38,79.4,79.29,79.37,27700.0,59.0253,59.0402,58.9584,59.0179,27700.0
2014-08-20 10:20:00,79.38,79.42,79.36,79.39,26400.0,59.0253,59.055,59.0104,59.0327,26400.0
2014-08-20 10:30:00,79.38,79.39,79.23,79.24,49600.0,59.0253,59.0327,58.9138,58.9212,49600.0
2014-08-20 10:40:00,79.24,79.28,79.17,79.26,43200.0,58.9212,58.9509,58.8692,58.9361,43200.0
2014-08-20 10:50:00,79.26,79.37,79.24,79.37,17000.0,58.9361,59.0179,58.9212,59.0179,17000.0
2014-08-20 11:00:00,79.37,79.41,79.36,79.4,20300.0,59.0179,59.0476,59.0104,59.0402,20300.0
2014-08-20 11:10:00,79.41,79.45,79.37,79.39,22000.0,59.0476,59.0774,59.0179,59.0327,22000.0
2014-08-20 11:20:00,79.39,79.45,79.37,79.42,25600.0,59.0327,59.0774,59.0179,59.055,25600.0
2014-08-20 11:30:00,79.42,79.49,79.4,79.45,46100.0,59.055,59.1071,59.0402,59.0774,46100.0
2014-08-20 11:40:00,79.45,79.49,79.45,79.46,24900.0,59.0774,59.1071,59.0774,59.0848,24900.0
2014-08-20 11:50:00,79.47,79.51,79.43,79.48,27700.0,59.0922,59.122,59.0625,59.0997,27700.0
2014-08-20 12:00:00,79.48,79.53,79.47,79.51,24300.0,59.0997,59.1368,59.0922,59.122,24300.0
2014-08-20 12:10:00,79.51,79.51,79.41,79.42,43100.0,59.122,59.122,59.0476,59.055,43100.0
2014-08-20 12:20:00,79.41,79.42,79.33,79.36,47700.0,59.0476,59.055,58.9881,59.0104,47700.0
2014-08-20 12:30:00,79.36,79.43,79.35,79.42,24900.0,59.0104,59.0625,59.003,59.055,24900.0
2014-08-20 12:40:00,79.43,79.43,79.4,79.42,17000.0,59.0625,59.0625,59.0402,59.055,17000.0
2014-08-20 12:50:00,79.42,79.43,79.4,79.42,21700.0,59.055,59.0625,59.0402,59.055,21700.0
2014-08-20 13:00:00,79.42,79.48,79.4,79.48,37600.0,59.055,59.0997,59.0402,59.0997,37600.0
2014-08-20 13:10:00,79.48,79.68,79.47,79.65,45000.0,59.0997,59.2484,59.0922,59.2261,45000.0
2014-08-20 13:20:00,79.65,79.72,79.63,79.69,64000.0,59.2261,59.2781,59.2112,59.2558,64000.0
2014-08-20 13:30:00,79.68,79.76,79.68,79.73,31000.0,59.2484,59.3079,59.2484,59.2856,31000.0
2014-08-20 13:40:00,79.72,79.76,79.67,79.67,32700.0,59.2781,59.3079,59.2409,59.2409,32700.0
2014-08-20 13:50:00,79.68,79.7,79.63,79.65,67300.0,59.2484,59.2632,59.2112,59.2261,67300.0
2014-08-20 14:00:00,79.65,79.65,79.41,79.5,82900.0,59.2261,59.2261,59.0476,59.1145,82900.0
2014-08-20 14:10:00,79.5,79.61,79.33,79.41,45900.0,59.1145,59.1963,58.9881,59.0476,45900.0
2014-08-20 14:20:00,79.4,79.52,79.4,79.47,32200.0,59.0402,59.1294,59.0402,59.0922,32200.0
2014-08-20 14:30:00,79.46,79.59,79.46,79.57,34900.0,59.0848,59.1815,59.0848,59.1666,34900.0
2014-08-20 14:40:00,79.56,79.61,79.5,79.6,47300.0,59.1591,59.1963,59.1145,59.1889,47300.0
2014-08-20 14:50:00,79.6,79.68,79.6,79.61,47500.0,59.1889,59.2484,59.1889,59.1963,47500.0
2014-08-20 15:00:00,79.61,79.68,79.61,79.63,49100.0,59.1963,59.2484,59.1963,59.2112,49100.0
2014-08-20 15:10:00,79.63,79.68,79.59,79.62,61200.0,59.2112,59.2484,59.1815,59.2038,61200.0
2014-08-20 15:20:00,79.62,79.67,79.61,79.65,76200.0,59.2038,59.2409,59.1963,59.2261,76200.0
2014-08-20 15:30:00,79.66,79.69,79.64,79.67,53300.0,59.2335,59.2558,59.2186,59.2409,53300.0
2014-08-20 15:40:00,79.68,79.69,79.61,79.64,108800.0,59.2484,59.2558,59.1963,59.2186,108800.0
2014-08-20 15:50:00,79.64,79.66,79.59,79.6,138700.0,59.2186,59.2335,59.1815,59.1889,138700.0
2014-08-21 09:30:00,79.79,79.79,79.58,79.69,93300.0,59.3302,59.3302,59.174,59.2558,93300.0
2014-08-21 09:40:00,79.69,79.8,79.68,79.74,44900.0,59.2558,59.3376,59.2484,59.293,44900.0
2014-08-21 09:50:00,79.75,79.79,79.64,79.64,53300.0,59.3004,59.3302,59.2186,59.2186,53300.0
2014-08-21 10:00:00,79.66,79.73,79.61,79.62,67500.0,59.2335,59.2856,59.1963,59.2038,67500.0
2014-08-21 10:10:00,79.62,79.71,79.57,79.71,54700.0,59.2038,59.2707,59.1666,59.2707,54700.0
2014-08-21 10:20:00,79.71,79.78,79.7,79.73,45900.0,59.2707,59.3227,59.2632,59.2856,45900.0
2014-08-21 10:30:00,79.73,79.82,79.72,79.8,49700.0,59.2856,59.3525,59.2781,59.3376,49700.0
2014-08-21 10:40:00,79.8,79.8,79.63,79.63,43700.0,59.3376,59.3376,59.2112,59.2112,43700.0
2014-08-21 10:50:00,79.64,79.66,79.6,79.6,27700.0,59.2186,59.2335,59.1889,59.1889,27700.0
2014-08-21 11:00:00,79.61,79.64,79.59,79.61,31400.0,59.1963,59.2186,59.1815,59.1963,31400.0
2014-08-21 11:10:00,79.61,79.61,79.55,79.56,44800.0,59.1963,59.1963,59.1517,59.1591,44800.0
2014-08-21 11:20:00,79.55,79.55,79.42,79.42,51700.0,59.1517,59.1517,59.055,59.055,51700.0
2014-08-21 11:30:00,79.42,79.43,79.31,79.31,61300.0,59.055,59.0625,58.9733,58.9733,61300.0
2014-08-21 11:40:00,79.31,79.41,79.31,79.37,47000.0,58.9733,59.0476,58.9733,59.0179,47000.0
2014-08-21 11:50:00,79.36,79.4,79.3,79.31,37900.0,59.0104,59.0402,58.9658,58.9733,37900.0
2014-08-21 12:00:00,79.31,79.46,79.31,79.41,29800.0,58.9733,59.0848,58.9733,59.0476,29800.0
2014-08-21 12:10:00,79.42,79.42,79.38,79.4,24700.0,59.055,59.055,59.0253,59.0402,24700.0
2014-08-21 12:20:00,79.38,79.4,79.34,79.35,17600.0,59.0253,59.0402,58.9956,59.003,17600.0
2014-08-21 12:30:00,79.34,79.35,79.3,79.34,30400.0,58.9956,59.003,58.9658,58.9956,30400.0
2014-08-21 12:40:00,79.33,79.34,79.32,79.33,16200.0,58.9881,58.9956,58.9807,58.9881,16200.0
2014-08-21 12:50:00,79.33,79.33,79.29,79.3,26100.0,58.9881,58.9881,58.9584,58.9658,26100.0
2014-08-21 13:00:00,79.31,79.34,79.3,79.34,23500.0,58.9733,58.9956,58.9658,58.9956,23500.0
2014-08-21 13:10:00,79.34,79.38,79.33,79.38,21000.0,58.9956,59.0253,58.9881,59.0253,21000.0
2014-08-21 13:20:00,79.38,79.41,79.36,79.38,30700.0,59.0253,59.0476,59.0104,59.0253,30700.0
2014-08-21 13:30:00,79.37,79.38,79.32,79.33,27100.0,59.0179,59.0253,58.9807,58.9881,27100.0
2014-08-21 13:40:00,79.34,79.35,79.32,79.34,22000.0,58.9956,59.003,58.9807,58.9956,22000.0
2014-08-21 13:50:00,79.33,79.33,79.29,79.31,30300.0,58.9881,58.9881,58.9584,58.9733,30300.0
2014-08-21 14:00:00,79.31,79.32,79.29,79.31,26600.0,58.9733,58.9807,58.9584,58.9733,26600.0
2014-08-21 14:10:00,79.31,79.34,79.24,79.27,78900.0,58.9733,58.9956,58.9212,58.9435,78900.0
2014-08-21 14:20:00,79.27,79.27,79.2,79.21,34500.0,58.9435,58.9435,58.8915,58.8989,34500.0
2014-08-21 14:30:00,79.2,79.22,79.15,79.16,62500.0,58.8915,58.9063,58.8543,58.8617,62500.0
2014-08-21 14:40:00,79.16,79.17,79.12,79.13,42500.0,58.8617,58.8692,58.832,58.8394,42500.0
2014-08-21 14:50:00,79.13,79.16,79.09,79.13,53300.0,58.8394,58.8617,58.8097,58.8394,53300.0
2014-08-21 15:00:00,79.14,79.21,79.13,79.2,70500.0,58.8468,58.8989,58.8394,58.8915,70500.0
2014-08-21 15:10:00,79.2,79.25,79.17,79.19,66700.0,58.8915,58.9286,58.8692,58.884,66700.0
2014-08-21 15:20:00,79.18,79.22,79.17,79.2,72600.0,58.8766,58.9063,58.8692,58.8915,72600.0
2014-08-21 15:30:00,79.2,79.21,79.07,79.08,97100.0,58.8915,58.8989,58.7948,58.8022,97100.0
2014-08-21 15:40:00,79.09,79.12,79.02,79.03,141700.0,58.8097,58.832,58.7576,58.765,141700.0
2014-08-21 15:50:00,79.03,79.04,78.93,78.99,209100.0,58.765,58.7725,58.6907,58.7353,209100.0
2014-08-22 09:30:00,78.91,79.28,78.91,79.22,114700.0,58.6758,58.9509,58.6758,58.9063,114700.0
2014-08-22 09:40:00,79.24,79.35,79.04,79.1,95600.0,58.9212,59.003,58.7725,58.8171,95600.0
2014-08-22 09:50:00,79.1,79.2,79.08,79.18,121600.0,58.8171,58.8915,58.8022,58.8766,121600.0
2014-08-22 10:00:00,79.18,79.31,79.09,79.31,94800.0,58.8766,58.9733,58.8097,58.9733,94800.0
2014-08-22 10:10:00,79.31,79.31,79.17,79.22,69600.0,58.9733,58.9733,58.8692,58.9063,69600.0
2014-08-22 10:20:00,79.23,79.28,79.14,79.28,80700.0,58.9138,58.9509,58.8468,58.9509,80700.0
2014-08-22 10:30:00,79.29,79.35,79.19,79.23,70100.0,58.9584,59.003,58.884,58.9138,70100.0
2014-08-22 10:40:00,79.24,79.26,79.2,79.23,44400.0,58.9212,58.9361,58.8915,58.9138,44400.0
2014-08-22 10:50:00,79.22,79.24,79.08,79.1,41900.0,58.9063,58.9212,58.8022,58.8171,41900.0
2014-08-22 11:00:00,79.09,79.19,78.98,79.09,186600.0,58.8097,58.884,58.7279,58.8097,186600.0
2014-08-22 11:10:00,79.1,79.21,79.05,79.21,180900.0,58.8171,58.8989,58.7799,58.8989,180900.0
2014-08-22 11:20:00,79.22,79.44,79.22,79.41,58200.0,58.9063,59.0699,58.9063,59.0476,58200.0
2014-08-22 11:30:00,79.42,79.45,79.34,79.36,93800.0,59.055,59.0774,58.9956,59.0104,93800.0
2014-08-22 11:40:00,79.36,79.48,79.36,79.47,105600.0,59.0104,59.0997,59.0104,59.0922,105600.0
2014-08-22 11:50:00,79.47,79.57,79.41,79.56,61900.0,59.0922,59.1666,59.0476,59.1591,61900.0
2014-08-22 12:00:00,79.55,79.56,79.5,79.52,35800.0,59.1517,59.1591,59.1145,59.1294,35800.0
2014-08-22 12:10:00,79.52,79.57,79.46,79.56,65300.0,59.1294,59.1666,59.0848,59.1591,65300.0
2014-08-22 12:20:00,79.56,79.58,79.51,79.53,56000.0,59.1591,59.174,59.122,59.1368,56000.0
2014-08-22 12:30:00,79.53,79.57,79.51,79.53,61300.0,59.1368,59.1666,59.122,59.1368,61300.0
2014-08-22 12:40:00,79.53,79.54,79.4,79.46,94500.0,59.1368,59.1443,59.0402,59.0848,94500.0
2014-08-22 12:50:00,79.46,79.51,79.45,79.46,36100.0,59.0848,59.122,59.0774,59.0848,36100.0
2014-08-22 13:00:00,79.46,79.51,79.44,79.49,26900.0,59.0848,59.122,59.0699,59.1071,26900.0
2014-08-22 13:10:00,79.49,79.59,79.49,79.57,27600.0,59.1071,59.1815,59.1071,59.1666,27600.0
2014-08-22 13:20:00,79.56,79.6,79.47,79.47,49800.0,59.1591,59.1889,59.0922,59.0922,49800.0
2014-08-22 13:30:00,79.47,79.51,79.41,79.44,47600.0,59.0922,59.122,59.0476,59.0699,47600.0
2014-08-22 13:40:00,79.44,79.44,79.39,79.4,36800.0,59.0699,59.0699,59.0327,59.0402,36800.0
2014-08-22 13:50:00,79.41,79.43,79.31,79.33,26400.0,59.0476,59.0625,58.9733,58.9881,26400.0
2014-08-22 14:00:00,79.34,79.35,79.27,79.28,24900.0,58.9956,59.003,58.9435,58.9509,24900.0
2014-08-22 14:10:00,79.29,79.29,79.22,79.27,31300.0,58.9584,58.9584,58.9063,58.9435,31300.0
2014-08-22 14:20:00,79.26,79.29,79.2,79.21,26400.0,58.9361,58.9584,58.8915,58.8989,26400.0
2014-08-22 14:30:00,79.2,79.21,79.1,79.12,42900.0,58.8915,58.8989,58.8171,58.832,42900.0
2014-08-22 14:40:00,79.11,79.2,79.11,79.16,23000.0,58.8245,58.8915,58.8245,58.8617,23000.0
2014-08-22 14:50:00,79.17,79.21,79.14,79.15,38100.0,58.8692,58.8989,58.8468,58.8543,38100.0
2014-08-22 15:00:00,79.14,79.31,79.14,79.29,41400.0,58.8468,58.9733,58.8468,58.9584,41400.0
2014-08-22 15:10:00,79.29,79.31,79.26,79.3,39300.0,58.9584,58.9733,58.9361,58.9658,39300.0
2014-08-22 15:20:00,79.31,79.31,79.29,79.31,45900.0,58.9733,58.9733,58.9584,58.9733,45900.0
2014-08-22 15:30:00,79.31,79.34,79.28,79.33,78200.0,58.9733,58.9956,58.9509,58.9881,78200.0
2014-08-22 15:40:00,79.32,79.33,79.16,79.17,103600.0,58.9807,58.9881,58.8617,58.8692,103600.0
2014-08-22 15:50:00,79.18,79.25,79.17,79.23,180800.0,58.8766,58.9286,58.8692,58.9138,180800.0
2014-08-25 09:30:00,79.44,79.71,79.3,79.47,91300.0,59.0699,59.2707,58.9658,59.0922,91300.0
2014-08-25 09:40:00,79.46,79.51,79.29,79.41,57500.0,59.0848,59.122,58.9584,59.0476,57500.0
2014-08-25 09:50:00,79.41,79.54,79.41,79.48,53200.0,59.0476,59.1443,59.0476,59.0997,53200.0
2014-08-25 10:00:00,79.47,79.54,79.35,79.45,37800.0,59.0922,59.1443,59.003,59.0774,37800.0
2014-08-25 10:10:00,79.44,79.46,79.35,79.38,39800.0,59.0699,59.0848,59.003,59.0253,39800.0
2014-08-25 10:20:00,79.4,79.59,79.39,79.58,54300.0,59.0402,59.1815,59.0327,59.174,54300.0
2014-08-25 10:30:00,79.58,79.63,79.5,79.57,60500.0,59.174,59.2112,59.1145,59.1666,60500.0
2014-08-25 10:40:00,79.57,79.7,79.57,79.7,79300.0,59.1666,59.2632,59.1666,59.2632,79300.0
2014-08-25 10:50:00,79.7,79.77,79.7,79.73,39000.0,59.2632,59.3153,59.2632,59.2856,39000.0
2014-08-25 11:00:00,79.72,79.76,79.66,79.72,35800.0,59.2781,59.3079,59.2335,59.2781,35800.0
2014-08-25 11:10:00,79.73,79.74,79.63,79.63,21700.0,59.2856,59.293,59.2112,59.2112,21700.0
2014-08-25 11:20:00,79.63,79.64,79.55,79.6,41600.0,59.2112,59.2186,59.1517,59.1889,41600.0
2014-08-25 11:30:00,79.61,79.61,79.46,79.51,66400.0,59.1963,59.1963,59.0848,59.122,66400.0
2014-08-25 11:40:00,79.5,79.59,79.5,79.55,35200.0,59.1145,59.1815,59.1145,59.1517,35200.0
2014-08-25 11:50:00,79.56,79.59,79.52,79.54,15900.0,59.1591,59.1815,59.1294,59.1443,15900.0
2014-08-25 12:00:00,79.54,79.56,79.41,79.42,33300.0,59.1443,59.1591,59.0476,59.055,33300.0
2014-08-25 12:10:00,79.42,79.43,79.36,79.38,33900.0,59.055,59.0625,59.0104,59.0253,33900.0
2014-08-25 12:20:00,79.38,79.41,79.32,79.34,23000.0,59.0253,59.0476,58.9807,58.9956,23000.0
2014-08-25 12:30:00,79.34,79.36,79.24,79.3,27800.0,58.9956,59.0104,58.9212,58.9658,27800.0
2014-08-25 12:40:00,79.3,79.3,79.2,79.23,24400.0,58.9658,58.9658,58.8915,58.9138,24400.0
2014-08-25 12:50:00,79.23,79.25,79.13,79.24,58000.0,58.9138,58.9286,58.8394,58.9212,58000.0
2014-08-25 13:00:00,79.24,79.25,79.17,79.18,20400.0,58.9212,58.9286,58.8692,58.8766,20400.0
2014-08-25 13:10:00,79.17,79.26,79.17,79.19,20000.0,58.8692,58.9361,58.8692,58.884,20000.0
2014-08-25 13:20:00,79.18,79.21,79.18,79.21,19700.0,58.8766,58.8989,58.8766,58.8989,19700.0
2014-08-25 13:30:00,79.21,79.24,79.17,79.19,38700.0,58.8989,58.9212,58.8692,58.884,38700.0
2014-08-25 13:40:00,79.18,79.19,79.11,79.14,26400.0,58.8766,58.884,58.8245,58.8468,26400.0
2014-08-25 13:50:00,79.14,79.17,79.13,79.15,26000.0,58.8468,58.8692,58.8394,58.8543,26000.0
2014-08-25 14:00:00,79.15,79.19,79.12,79.19,24600.0,58.8543,58.884,58.832,58.884,24600.0
2014-08-25 14:10:00,79.19,79.23,79.19,79.22,39100.0,58.884,58.9138,58.884,58.9063,39100.0
2014-08-25 14:20:00,79.21,79.24,79.16,79.17,88300.0,58.8989,58.9212,58.8617,58.8692,88300.0
2014-08-25 14:30:00,79.16,79.22,79.15,79.21,37000.0,58.8617,58.9063,58.8543,58.8989,37000.0
2014-08-25 14:40:00,79.21,79.22,79.18,79.2,38200.0,58.8989,58.9063,58.8766,58.8915,38200.0
2014-08-25 14:50:00,79.2,79.24,79.2,79.2,26300.0,58.8915,58.9212,58.8915,58.8915,26300.0
2014-08-25 15:00:00,79.2,79.21,79.16,79.2,41200.0,58.8915,58.8989,58.8617,58.8915,41200.0
2014-08-25 15:10:00,79.2,79.23,79.16,79.21,31700.0,58.8915,58.9138,58.8617,58.8989,31700.0
2014-08-25 15:20:00,79.21,79.23,79.16,79.16,34500.0,58.8989,58.9138,58.8617,58.8617,34500.0
2014-08-25 15:30:00,79.16,79.2,79.14,79.19,69200.0,58.8617,58.8915,58.8468,58.884,69200.0
2014-08-25 15:40:00,79.18,79.27,79.18,79.25,126700.0,58.8766,58.9435,58.8766,58.9286,126700.0
2014-08-25 15:50:00,79.25,79.29,79.2,79.23,312900.0,58.9286,58.9584,58.8915,58.9138,312900.0
2014-08-26 09:30:00,79.17,79.36,79.07,79.07,120000.0,58.8692,59.0104,58.7948,58.7948,120000.0
2014-08-26 09:40:00,79.15,79.25,79.01,79.05,61300.0,58.8543,58.9286,58.7502,58.7799,61300.0
2014-08-26 09:50:00,79.05,79.08,78.91,78.99,58300.0,58.7799,58.8022,58.6758,58.7353,58300.0
2014-08-26 10:00:00,78.98,79.09,78.9,79.06,45800.0,58.7279,58.8097,58.6684,58.7874,45800.0
2014-08-26 10:10:00,79.06,79.2,79.02,79.2,62400.0,58.7874,58.8915,58.7576,58.8915,62400.0
2014-08-26 10:20:00,79.2,79.2,79.15,79.18,51300.0,58.8915,58.8915,58.8543,58.8766,51300.0
2014-08-26 10:30:00,79.19,79.3,79.19,79.29,54500.0,58.884,58.9658,58.884,58.9584,54500.0
2014-08-26 10:40:00,79.29,79.36,79.26,79.28,69700.0,58.9584,59.0104,58.9361,58.9509,69700.0
2014-08-26 10:50:00,79.27,79.4,79.27,79.39,42200.0,58.9435,59.0402,58.9435,59.0327,42200.0
2014-08-26 11:00:00,79.39,79.55,79.39,79.51,62200.0,59.0327,59.1517,59.0327,59.122,62200.0
2014-08-26 11:10:00,79.5,79.52,79.45,79.47,34200.0,59.1145,59.1294,59.0774,59.0922,34200.0
2014-08-26 11:20:00,79.47,79.52,79.47,79.5,38200.0,59.0922,59.1294,59.0922,59.1145,38200.0
2014-08-26 11:30:00,79.5,79.52,79.37,79.4,38000.0,59.1145,59.1294,59.0179,59.0402,38000.0
2014-08-26 11:40:00,79.4,79.48,79.39,79.47,33400.0,59.0402,59.0997,59.0327,59.0922,33400.0
2014-08-26 11:50:00,79.47,79.52,79.35,79.35,58800.0,59.0922,59.1294,59.003,59.003,58800.0
2014-08-26 12:00:00,79.35,79.45,79.35,79.41,47800.0,59.003,59.0774,59.003,59.0476,47800.0
2014-08-26 12:10:00,79.41,79.49,79.4,79.47,33500.0,59.0476,59.1071,59.0402,59.0922,33500.0
2014-08-26 12:20:00,79.47,79.49,79.44,79.46,48800.0,59.0922,59.1071,59.0699,59.0848,48800.0
2014-08-26 12:30:00,79.47,79.51,79.44,79.51,24000.0,59.0922,59.122,59.0699,59.122,24000.0
2014-08-26 12:40:00,79.51,79.62,79.46,79.53,93600.0,59.122,59.2038,59.0848,59.1368,93600.0
2014-08-26 12:50:00,79.53,79.58,79.5,79.5,45300.0,59.1368,59.174,59.1145,59.1145,45300.0
2014-08-26 13:00:00,79.51,79.58,79.51,79.52,38400.0,59.122,59.174,59.122,59.1294,38400.0
2014-08-26 13:10:00,79.52,79.64,79.52,79.63,39300.0,59.1294,59.2186,59.1294,59.2112,39300.0
2014-08-26 13:20:00,79.62,79.62,79.49,79.51,128500.0,59.2038,59.2038,59.1071,59.122,128500.0
2014-08-26 13:30:00,79.5,79.54,79.48,79.52,31600.0,59.1145,59.1443,59.0997,59.1294,31600.0
2014-08-26 13:40:00,79.52,79.58,79.51,79.55,28400.0,59.1294,59.174,59.122,59.1517,28400.0
2014-08-26 13:50:00,79.55,79.55,79.48,79.54,18500.0,59.1517,59.1517,59.0997,59.1443,18500.0
2014-08-26 14:00:00,79.54,79.56,79.52,79.54,19500.0,59.1443,59.1591,59.1294,59.1443,19500.0
2014-08-26 14:10:00,79.54,79.55,79.52,79.55,25700.0,59.1443,59.1517,59.1294,59.1517,25700.0
2014-08-26 14:20:00,79.54,79.56,79.48,79.48,39700.0,59.1443,59.1591,59.0997,59.0997,39700.0
2014-08-26 14:30:00,79.48,79.48,79.43,79.43,14200.0,59.0997,59.0997,59.0625,59.0625,14200.0
2014-08-26 14:40:00,79.44,79.5,79.42,79.48,25800.0,59.0699,59.1145,59.055,59.0997,25800.0
2014-08-26 14:50:00,79.48,79.5,79.42,79.44,93300.0,59.0997,59.1145,59.055,59.0699,93300.0
2014-08-26 15:00:00,79.45,79.45,79.33,79.33,78000.0,59.0774,59.0774,58.9881,58.9881,78000.0
2014-08-26 15:10:00,79.34,79.42,79.33,79.4,41500.0,58.9956,59.055,58.9881,59.0402,41500.0
2014-08-26 15:20:00,79.39,79.44,79.37,79.41,49000.0,59.0327,59.0699,59.0179,59.0476,49000.0
2014-08-26 15:30:00,79.4,79.42,79.36,79.4,60900.0,59.0402,59.055,59.0104,59.0402,60900.0
2014-08-26 15:40:00,79.4,79.44,79.34,79.35,93200.0,59.0402,59.0699,58.9956,59.003,93200.0
2014-08-26 15:50:00,79.34,79.38,79.32,79.36,160000.0,58.9956,59.0253,58.9807,59.0104,160000.0
2014-08-27 09:30:00,79.48,79.75,79.25,79.3,70900.0,59.0997,59.3004,58.9286,58.9658,70900.0
2014-08-27 09:40:00,79.29,79.37,79.26,79.3,30800.0,58.9584,59.0179,58.9361,58.9658,30800.0
2014-08-27 09:50:00,79.32,79.38,79.27,79.36,19600.0,58.9807,59.0253,58.9435,59.0104,19600.0
2014-08-27 10:00:00,79.36,79.52,79.35,79.42,38900.0,59.0104,59.1294,59.003,59.055,38900.0
2014-08-27 10:10:00,79.42,79.43,79.33,79.38,17800.0,59.055,59.0625,58.9881,59.0253,17800.0
2014-08-27 10:20:00,79.38,79.42,79.36,79.36,15600.0,59.0253,59.055,59.0104,59.0104,15600.0
2014-08-27 10:30:00,79.36,79.4,79.36,79.38,16100.0,59.0104,59.0402,59.0104,59.0253,16100.0
2014-08-27 10:40:00,79.39,79.46,79.36,79.46,40900.0,59.0327,59.0848,59.0104,59.0848,40900.0
2014-08-27 10:50:00,79.48,79.48,79.43,79.47,17400.0,59.0997,59.0997,59.0625,59.0922,17400.0
2014-08-27 11:00:00,79.46,79.57,79.46,79.51,54400.0,59.0848,59.1666,59.0848,59.122,54400.0
2014-08-27 11:10:00,79.5,79.54,79.49,79.53,68900.0,59.1145,59.1443,59.1071,59.1368,68900.0
2014-08-27 11:20:00,79.53,79.53,79.45,79.46,62700.0,59.1368,59.1368,59.0774,59.0848,62700.0
2014-08-27 11:30:00,79.45,79.47,79.41,79.43,38800.0,59.0774,59.0922,59.0476,59.0625,38800.0
2014-08-27 11:40:00,79.44,79.48,79.43,79.47,26000.0,59.0699,59.0997,59.0625,59.0922,26000.0
2014-08-27 11:50:00,79.46,79.51,79.45,79.45,52100.0,59.0848,59.122,59.0774,59.0774,52100.0
2014-08-27 12:00:00,79.44,79.44,79.35,79.38,20700.0,59.0699,59.0699,59.003,59.0253,20700.0
2014-08-27 12:10:00,79.38,79.39,79.35,79.36,16600.0,59.0253,59.0327,59.003,59.0104,16600.0
2014-08-27 12:20:00,79.36,79.37,79.3,79.3,25900.0,59.0104,59.0179,58.9658,58.9658,25900.0
2014-08-27 12:30:00,79.3,79.33,79.29,79.33,16200.0,58.9658,58.9881,58.9584,58.9881,16200.0
2014-08-27 12:40:00,79.33,79.34,79.3,79.31,13600.0,58.9881,58.9956,58.9658,58.9733,13600.0
2014-08-27 12:50:00,79.32,79.33,79.3,79.3,18700.0,58.9807,58.9881,58.9658,58.9658,18700.0
2014-08-27 13:00:00,79.3,79.36,79.3,79.33,15600.0,58.9658,59.0104,58.9658,58.9881,15600.0
2014-08-27 13:10:00,79.34,79.37,79.32,79.32,20100.0,58.9956,59.0179,58.9807,58.9807,20100.0
2014-08-27 13:20:00,79.33,79.39,79.31,79.38,17600.0,58.9881,59.0327,58.9733,59.0253,17600.0
2014-08-27 13:30:00,79.37,79.4,79.27,79.27,61400.0,59.0179,59.0402,58.9435,58.9435,61400.0
2014-08-27 13:40:00,79.29,79.35,79.28,79.33,19200.0,58.9584,59.003,58.9509,58.9881,19200.0
2014-08-27 13:50:00,79.33,79.33,79.26,79.28,17100.0,58.9881,58.9881,58.9361,58.9509,17100.0
2014-08-27 14:00:00,79.26,79.28,79.26,79.28,17700.0,58.9361,58.9509,58.9361,58.9509,17700.0
2014-08-27 14:10:00,79.28,79.29,79.25,79.29,29300.0,58.9509,58.9584,58.9286,58.9584,29300.0
2014-08-27 14:20:00,79.29,79.44,79.29,79.42,88200.0,58.9584,59.0699,58.9584,59.055,88200.0
2014-08-27 14:30:00,79.42,79.47,79.39,79.46,93500.0,59.055,59.0922,59.0327,59.0848,93500.0
2014-08-27 14:40:00,79.46,79.46,79.39,79.41,25900.0,59.0848,59.0848,59.0327,59.0476,25900.0
2014-08-27 14:50:00,79.42,79.43,79.32,79.33,52900.0,59.055,59.0625,58.9807,58.9881,52900.0
2014-08-27 15:00:00,79.33,79.41,79.33,79.38,43000.0,58.9881,59.0476,58.9881,59.0253,43000.0
2014-08-27 15:10:00,79.38,79.38,79.34,79.37,30300.0,59.0253,59.0253,58.9956,59.0179,30300.0
2014-08-27 15:20:00,79.37,79.39,79.34,79.39,49600.0,59.0179,59.0327,58.9956,59.0327,49600.0
2014-08-27 15:30:00,79.39,79.46,79.36,79.43,110700.0,59.0327,59.0848,59.0104,59.0625,110700.0
2014-08-27 15:40:00,79.42,79.45,79.36,79.39,115400.0,59.055,59.0774,59.0104,59.0327,115400.0
2014-08-27 15:50:00,79.39,79.43,79.37,79.42,158400.0,59.0327,59.0625,59.0179,59.055,158400.0
2014-08-28 09:30:00,79.31,79.31,79.0,79.04,134000.0,58.9733,58.9733,58.7427,58.7725,134000.0
2014-08-28 09:40:00,79.0,79.17,78.97,79.16,51400.0,58.7427,58.8692,58.7204,58.8617,51400.0
2014-08-28 09:50:00,79.14,79.25,79.11,79.21,28700.0,58.8468,58.9286,58.8245,58.8989,28700.0
2014-08-28 10:00:00,79.23,79.35,79.21,79.32,30300.0,58.9138,59.003,58.8989,58.9807,30300.0
2014-08-28 10:10:00,79.31,79.35,79.24,79.31,26900.0,58.9733,59.003,58.9212,58.9733,26900.0
2014-08-28 10:20:00,79.32,79.42,79.31,79.37,40000.0,58.9807,59.055,58.9733,59.0179,40000.0
2014-08-28 10:30:00,79.38,79.38,79.25,79.26,37700.0,59.0253,59.0253,58.9286,58.9361,37700.0
2014-08-28 10:40:00,79.26,79.45,79.26,79.43,30900.0,58.9361,59.0774,58.9361,59.0625,30900.0
2014-08-28 10:50:00,79.43,79.47,79.41,79.42,24100.0,59.0625,59.0922,59.0476,59.055,24100.0
2014-08-28 11:00:00,79.42,79.43,79.35,79.38,18800.0,59.055,59.0625,59.003,59.0253,18800.0
2014-08-28 11:10:00,79.37,79.39,79.27,79.34,25200.0,59.0179,59.0327,58.9435,58.9956,25200.0
2014-08-28 11:20:00,79.33,79.38,79.3,79.38,21500.0,58.9881,59.0253,58.9658,59.0253,21500.0
2014-08-28 11:30:00,79.39,79.5,79.38,79.49,26900.0,59.0327,59.1145,59.0253,59.1071,26900.0
2014-08-28 11:40:00,79.49,79.54,79.46,79.5,28600.0,59.1071,59.1443,59.0848,59.1145,28600.0
2014-08-28 11:50:00,79.49,79.56,79.4,79.41,39400.0,59.1071,59.1591,59.0402,59.0476,39400.0
2014-08-28 12:00:00,79.41,79.52,79.39,79.51,48600.0,59.0476,59.1294,59.0327,59.122,48600.0
2014-08-28 12:10:00,79.51,79.57,79.42,79.46,53500.0,59.122,59.1666,59.055,59.0848,53500.0
2014-08-28 12:20:00,79.46,79.54,79.44,79.52,8800.0,59.0848,59.1443,59.0699,59.1294,8800.0
2014-08-28 12:30:00,79.53,79.55,79.49,79.52,11600.0,59.1368,59.1517,59.1071,59.1294,11600.0
2014-08-28 12:40:00,79.52,79.53,79.47,79.52,12300.0,59.1294,59.1368,59.0922,59.1294,12300.0
2014-08-28 12:50:00,79.51,79.54,79.5,79.52,20900.0,59.122,59.1443,59.1145,59.1294,20900.0
2014-08-28 13:00:00,79.52,79.52,79.45,79.51,28900.0,59.1294,59.1294,59.0774,59.122,28900.0
2014-08-28 13:10:00,79.5,79.51,79.48,79.48,14100.0,59.1145,59.122,59.0997,59.0997,14100.0
2014-08-28 13:20:00,79.48,79.49,79.45,79.48,22000.0,59.0997,59.1071,59.0774,59.0997,22000.0
2014-08-28 13:30:00,79.48,79.51,79.45,79.47,44300.0,59.0997,59.122,59.0774,59.0922,44300.0
2014-08-28 13:40:00,79.47,79.51,79.46,79.5,12000.0,59.0922,59.122,59.0848,59.1145,12000.0
2014-08-28 13:50:00,79.5,79.53,79.49,79.53,27300.0,59.1145,59.1368,59.1071,59.1368,27300.0
2014-08-28 14:00:00,79.52,79.6,79.52,79.58,26100.0,59.1294,59.1889,59.1294,59.174,26100.0
2014-08-28 14:10:00,79.6,79.6,79.53,79.56,19500.0,59.1889,59.1889,59.1368,59.1591,19500.0
2014-08-28 14:20:00,79.56,79.56,79.51,79.54,17100.0,59.1591,59.1591,59.122,59.1443,17100.0
2014-08-28 14:30:00,79.54,79.56,79.52,79.56,32900.0,59.1443,59.1591,59.1294,59.1591,32900.0
2014-08-28 14:40:00,79.56,79.56,79.5,79.5,23800.0,59.1591,59.1591,59.1145,59.1145,23800.0
2014-08-28 14:50:00,79.51,79.51,79.45,79.45,22600.0,59.122,59.122,59.0774,59.0774,22600.0
2014-08-28 15:00:00,79.46,79.5,79.44,79.46,25000.0,59.0848,59.1145,59.0699,59.0848,25000.0
2014-08-28 15:10:00,79.46,79.52,79.45,79.51,45000.0,59.0848,59.1294,59.0774,59.122,45000.0
2014-08-28 15:20:00,79.51,79.58,79.49,79.54,55700.0,59.122,59.174,59.1071,59.1443,55700.0
2014-08-28 15:30:00,79.54,79.55,79.48,79.48,49500.0,59.1443,59.1517,59.0997,59.0997,49500.0
2014-08-28 15:40:00,79.48,79.49,79.42,79.43,71600.0,59.0997,59.1071,59.055,59.0625,71600.0
2014-08-28 15:50:00,79.43,79.45,79.34,79.45,119500.0,59.0625,59.0774,58.9956,59.0774,119500.0
2014-08-29 09:30:00,79.5,79.57,79.39,79.47,97600.0,59.1145,59.1666,59.0327,59.0922,97600.0
2014-08-29 09:40:00,79.48,79.54,79.45,79.45,56200.0,59.0997,59.1443,59.0774,59.0774,56200.0
2014-08-29 09:50:00,79.45,79.52,79.42,79.48,92900.0,59.0774,59.1294,59.055,59.0997,92900.0
2014-08-29 10:00:00,79.47,79.49,79.4,79.46,39500.0,59.0922,59.1071,59.0402,59.0848,39500.0
2014-08-29 10:10:00,79.46,79.49,79.4,79.47,33900.0,59.0848,59.1071,59.0402,59.0922,33900.0
2014-08-29 10:20:00,79.47,79.58,79.46,79.55,32400.0,59.0922,59.174,59.0848,59.1517,32400.0
2014-08-29 10:30:00,79.56,79.58,79.48,79.56,35900.0,59.1591,59.174,59.0997,59.1591,35900.0
2014-08-29 10:40:00,79.56,79.65,79.55,79.62,89000.0,59.1591,59.2261,59.1517,59.2038,89000.0
2014-08-29 10:50:00,79.62,79.75,79.59,79.69,102100.0,59.2038,59.3004,59.1815,59.2558,102100.0
2014-08-29 11:00:00,79.7,79.7,79.67,79.69,16100.0,59.2632,59.2632,59.2409,59.2558,16100.0
2014-08-29 11:10:00,79.7,79.73,79.67,79.67,39500.0,59.2632,59.2856,59.2409,59.2409,39500.0
2014-08-29 11:20:00,79.66,79.71,79.62,79.69,21900.0,59.2335,59.2707,59.2038,59.2558,21900.0
2014-08-29 11:30:00,79.69,79.71,79.64,79.67,38500.0,59.2558,59.2707,59.2186,59.2409,38500.0
2014-08-29 11:40:00,79.68,79.7,79.61,79.66,20300.0,59.2484,59.2632,59.1963,59.2335,20300.0
2014-08-29 11:50:00,79.65,79.78,79.65,79.75,42800.0,59.2261,59.3227,59.2261,59.3004,42800.0
2014-08-29 12:00:00,79.76,79.8,79.75,79.78,38400.0,59.3079,59.3376,59.3004,59.3227,38400.0
2014-08-29 12:10:00,79.78,79.8,79.74,79.77,66200.0,59.3227,59.3376,59.293,59.3153,66200.0
2014-08-29 12:20:00,79.77,79.79,79.74,79.74,20500.0,59.3153,59.3302,59.293,59.293,20500.0
2014-08-29 12:30:00,79.73,79.74,79.69,79.71,10400.0,59.2856,59.293,59.2558,59.2707,10400.0
2014-08-29 12:40:00,79.71,79.71,79.65,79.65,11100.0,59.2707,59.2707,59.2261,59.2261,11100.0
2014-08-29 12:50:00,79.65,79.69,79.65,79.66,22600.0,59.2261,59.2558,59.2261,59.2335,22600.0
2014-08-29 13:00:00,79.66,79.67,79.63,79.63,11600.0,59.2335,59.2409,59.2112,59.2112,11600.0
2014-08-29 13:10:00,79.63,79.63,79.54,79.54,12200.0,59.2112,59.2112,59.1443,59.1443,12200.0
2014-08-29 13:20:00,79.54,79.54,79.48,79.49,18900.0,59.1443,59.1443,59.0997,59.1071,18900.0
2014-08-29 13:30:00,79.48,79.49,79.46,79.49,10100.0,59.0997,59.1071,59.0848,59.1071,10100.0
2014-08-29 13:40:00,79.49,79.51,79.42,79.42,27500.0,59.1071,59.122,59.055,59.055,27500.0
2014-08-29 13:50:00,79.41,79.41,79.35,79.4,18100.0,59.0476,59.0476,59.003,59.0402,18100.0
2014-08-29 14:00:00,79.39,79.42,79.35,79.42,31000.0,59.0327,59.055,59.003,59.055,31000.0
2014-08-29 14:10:00,79.42,79.45,79.36,79.38,26800.0,59.055,59.0774,59.0104,59.0253,26800.0
2014-08-29 14:20:00,79.38,79.43,79.38,79.41,16200.0,59.0253,59.0625,59.0253,59.0476,16200.0
2014-08-29 14:30:00,79.41,79.44,79.38,79.38,23000.0,59.0476,59.0699,59.0253,59.0253,23000.0
2014-08-29 14:40:00,79.39,79.39,79.33,79.34,25300.0,59.0327,59.0327,58.9881,58.9956,25300.0
2014-08-29 14:50:00,79.34,79.34,79.29,79.3,24200.0,58.9956,58.9956,58.9584,58.9658,24200.0
2014-08-29 15:00:00,79.3,79.36,79.28,79.31,38800.0,58.9658,59.0104,58.9509,58.9733,38800.0
2014-08-29 15:10:00,79.31,79.37,79.3,79.34,23900.0,58.9733,59.0179,58.9658,58.9956,23900.0
2014-08-29 15:20:00,79.33,79.37,79.33,79.36,33400.0,58.9881,59.0179,58.9881,59.0104,33400.0
2014-08-29 15:30:00,79.36,79.51,79.36,79.49,93500.0,59.0104,59.122,59.0104,59.1071,93500.0
2014-08-29 15:40:00,79.5,79.53,79.47,79.49,58000.0,59.1145,59.1368,59.0922,59.1071,58000.0
2014-08-29 15:50:00,79.51,79.52,79.44,79.45,129200.0,59.122,59.1294,59.0699,59.0774,129200.0
2014-09-02 09:30:00,79.47,79.75,79.47,79.49,116700.0,59.0922,59.3004,59.0922,59.1071,116700.0
2014-09-02 09:40:00,79.49,79.49,79.29,79.35,73000.0,59.1071,59.1071,58.9584,59.003,73000.0
2014-09-02 09:50:00,79.37,79.55,79.37,79.52,75300.0,59.0179,59.1517,59.0179,59.1294,75300.0
2014-09-02 10:00:00,79.54,79.55,79.35,79.52,95800.0,59.1443,59.1517,59.003,59.1294,95800.0
2014-09-02 10:10:00,79.52,79.54,79.46,79.48,92000.0,59.1294,59.1443,59.0848,59.0997,92000.0
2014-09-02 10:20:00,79.49,79.64,79.49,79.57,68800.0,59.1071,59.2186,59.1071,59.1666,68800.0
2014-09-02 10:30:00,79.57,79.64,79.54,79.63,60700.0,59.1666,59.2186,59.1443,59.2112,60700.0
2014-09-02 10:40:00,79.63,79.79,79.55,79.57,48900.0,59.2112,59.3302,59.1517,59.1666,48900.0
2014-09-02 10:50:00,79.57,79.61,79.55,79.61,41000.0,59.1666,59.1963,59.1517,59.1963,41000.0
2014-09-02 11:00:00,79.6,79.65,79.52,79.52,56900.0,59.1889,59.2261,59.1294,59.1294,56900.0
2014-09-02 11:10:00,79.51,79.52,79.34,79.35,26000.0,59.122,59.1294,58.9956,59.003,26000.0
2014-09-02 11:20:00,79.35,79.46,79.34,79.4,32900.0,59.003,59.0848,58.9956,59.0402,32900.0
2014-09-02 11:30:00,79.41,79.47,79.41,79.42,22200.0,59.0476,59.0922,59.0476,59.055,22200.0
2014-09-02 11:40:00,79.41,79.41,79.32,79.32,30300.0,59.0476,59.0476,58.9807,58.9807,30300.0
2014-09-02 11:50:00,79.32,79.32,79.22,79.29,26000.0,58.9807,58.9807,58.9063,58.9584,26000.0
2014-09-02 12:00:00,79.28,79.37,79.27,79.32,26800.0,58.9509,59.0179,58.9435,58.9807,26800.0
2014-09-02 12:10:00,79.32,79.49,79.32,79.49,18700.0,58.9807,59.1071,58.9807,59.1071,18700.0
2014-09-02 12:20:00,79.48,79.54,79.48,79.53,27300.0,59.0997,59.1443,59.0997,59.1368,27300.0
2014-09-02 12:30:00,79.54,79.54,79.41,79.41,72100.0,59.1443,59.1443,59.0476,59.0476,72100.0
2014-09-02 12:40:00,79.41,79.42,79.28,79.38,31000.0,59.0476,59.055,58.9509,59.0253,31000.0
2014-09-02 12:50:00,79.38,79.38,79.3,79.3,16300.0,59.0253,59.0253,58.9658,58.9658,16300.0
2014-09-02 13:00:00,79.31,79.43,79.28,79.43,28400.0,58.9733,59.0625,58.9509,59.0625,28400.0
2014-09-02 13:10:00,79.43,79.45,79.38,79.43,15400.0,59.0625,59.0774,59.0253,59.0625,15400.0
2014-09-02 13:20:00,79.43,79.43,79.37,79.42,35200.0,59.0625,59.0625,59.0179,59.055,35200.0
2014-09-02 13:30:00,79.42,79.47,79.4,79.45,33000.0,59.055,59.0922,59.0402,59.0774,33000.0
2014-09-02 13:40:00,79.45,79.47,79.36,79.37,29700.0,59.0774,59.0922,59.0104,59.0179,29700.0
2014-09-02 13:50:00,79.37,79.47,79.36,79.43,38000.0,59.0179,59.0922,59.0104,59.0625,38000.0
2014-09-02 14:00:00,79.44,79.53,79.43,79.49,36100.0,59.0699,59.1368,59.0625,59.1071,36100.0
2014-09-02 14:10:00,79.49,79.54,79.47,79.53,29300.0,59.1071,59.1443,59.0922,59.1368,29300.0
2014-09-02 14:20:00,79.53,79.6,79.53,79.58,17300.0,59.1368,59.1889,59.1368,59.174,17300.0
2014-09-02 14:30:00,79.59,79.62,79.53,79.53,72500.0,59.1815,59.2038,59.1368,59.1368,72500.0
2014-09-02 14:40:00,79.53,79.63,79.53,79.62,34700.0,59.1368,59.2112,59.1368,59.2038,34700.0
2014-09-02 14:50:00,79.62,79.7,79.62,79.65,33800.0,59.2038,59.2632,59.2038,59.2261,33800.0
2014-09-02 15:00:00,79.65,79.66,79.63,79.64,26800.0,59.2261,59.2335,59.2112,59.2186,26800.0
2014-09-02 15:10:00,79.65,79.65,79.61,79.62,27100.0,59.2261,59.2261,59.1963,59.2038,27100.0
2014-09-02 15:20:00,79.61,79.65,79.59,79.63,54900.0,59.1963,59.2261,59.1815,59.2112,54900.0
2014-09-02 15:30:00,79.63,79.63,79.56,79.56,51400.0,59.2112,59.2112,59.1591,59.1591,51400.0
2014-09-02 15:40:00,79.56,79.68,79.55,79.68,80300.0,59.1591,59.2484,59.1517,59.2484,80300.0
2014-09-02 15:50:00,79.68,79.75,79.63,79.7,247600.0,59.2484,59.3004,59.2112,59.2632,247600.0
2014-09-03 09:30:00,79.89,79.93,79.7,79.75,164800.0,59.4045,59.4343,59.2632,59.3004,164800.0
2014-09-03 09:40:00,79.78,79.87,79.67,79.79,60300.0,59.3227,59.3897,59.2409,59.3302,60300.0
2014-09-03 09:50:00,79.8,79.98,79.78,79.96,77500.0,59.3376,59.4714,59.3227,59.4566,77500.0
2014-09-03 10:00:00,79.96,79.96,79.86,79.89,36400.0,59.4566,59.4566,59.3822,59.4045,36400.0
2014-09-03 10:10:00,79.88,80.0,79.86,79.97,186500.0,59.3971,59.4863,59.3822,59.464,186500.0
2014-09-03 10:20:00,79.97,80.14,79.91,80.14,301800.0,59.464,59.5904,59.4194,59.5904,301800.0
2014-09-03 10:30:00,80.14,80.31,80.11,80.26,116900.0,59.5904,59.7168,59.5681,59.6797,116900.0
2014-09-03 10:40:00,80.27,80.42,80.27,80.42,94300.0,59.6871,59.7986,59.6871,59.7986,94300.0
2014-09-03 10:50:00,80.42,80.42,80.24,80.24,56400.0,59.7986,59.7986,59.6648,59.6648,56400.0
2014-09-03 11:00:00,80.23,80.29,80.13,80.27,49800.0,59.6573,59.702,59.583,59.6871,49800.0
2014-09-03 11:10:00,80.27,80.28,80.16,80.26,41100.0,59.6871,59.6945,59.6053,59.6797,41100.0
2014-09-03 11:20:00,80.26,80.32,80.11,80.11,41100.0,59.6797,59.7243,59.5681,59.5681,41100.0
2014-09-03 11:30:00,80.11,80.15,80.02,80.02,61700.0,59.5681,59.5979,59.5012,59.5012,61700.0
2014-09-03 11:40:00,80.03,80.14,80.01,80.12,46500.0,59.5086,59.5904,59.4938,59.5756,46500.0
2014-09-03 11:50:00,80.12,80.26,80.1,80.22,56800.0,59.5756,59.6797,59.5607,59.6499,56800.0
2014-09-03 12:00:00,80.22,80.24,80.16,80.24,39000.0,59.6499,59.6648,59.6053,59.6648,39000.0
2014-09-03 12:10:00,80.22,80.33,80.22,80.23,69400.0,59.6499,59.7317,59.6499,59.6573,69400.0
2014-09-03 12:20:00,80.23,80.28,80.2,80.27,24100.0,59.6573,59.6945,59.635,59.6871,24100.0
2014-09-03 12:30:00,80.27,80.44,80.25,80.44,58100.0,59.6871,59.8135,59.6722,59.8135,58100.0
2014-09-03 12:40:00,80.43,80.46,80.43,80.45,79500.0,59.8061,59.8284,59.8061,59.8209,79500.0
2014-09-03 12:50:00,80.45,80.49,80.45,80.48,55800.0,59.8209,59.8507,59.8209,59.8432,55800.0
2014-09-03 13:00:00,80.48,80.5,80.46,80.5,58100.0,59.8432,59.8581,59.8284,59.8581,58100.0
2014-09-03 13:10:00,80.49,80.62,80.49,80.61,77200.0,59.8507,59.9473,59.8507,59.9399,77200.0
2014-09-03 13:20:00,80.61,80.62,80.55,80.56,38400.0,59.9399,59.9473,59.8953,59.9027,38400.0
2014-09-03 13:30:00,80.56,80.59,80.42,80.45,43100.0,59.9027,59.925,59.7986,59.8209,43100.0
2014-09-03 13:40:00,80.45,80.58,80.45,80.49,44300.0,59.8209,59.9176,59.8209,59.8507,44300.0
2014-09-03 13:50:00,80.49,80.56,80.47,80.56,59000.0,59.8507,59.9027,59.8358,59.9027,59000.0
2014-09-03 14:00:00,80.55,80.6,80.51,80.53,52000.0,59.8953,59.9325,59.8655,59.8804,52000.0
2014-09-03 14:10:00,80.54,80.56,80.49,80.49,44500.0,59.8879,59.9027,59.8507,59.8507,44500.0
2014-09-03 14:20:00,80.49,80.52,80.47,80.48,88300.0,59.8507,59.873,59.8358,59.8432,88300.0
2014-09-03 14:30:00,80.49,80.6,80.49,80.56,90100.0,59.8507,59.9325,59.8507,59.9027,90100.0
2014-09-03 14:40:00,80.56,80.59,80.51,80.51,46300.0,59.9027,59.925,59.8655,59.8655,46300.0
2014-09-03 14:50:00,80.52,80.52,80.43,80.47,45700.0,59.873,59.873,59.8061,59.8358,45700.0
2014-09-03 15:00:00,80.46,80.49,80.41,80.49,48800.0,59.8284,59.8507,59.7912,59.8507,48800.0
2014-09-03 15:10:00,80.49,80.49,80.43,80.48,51900.0,59.8507,59.8507,59.8061,59.8432,51900.0
2014-09-03 15:20:00,80.48,80.49,80.4,80.4,59400.0,59.8432,59.8507,59.7838,59.7838,59400.0
2014-09-03 15:30:00,80.4,80.43,80.37,80.39,57600.0,59.7838,59.8061,59.7614,59.7763,57600.0
2014-09-03 15:40:00,80.4,80.41,80.36,80.37,91800.0,59.7838,59.7912,59.754,59.7614,91800.0
2014-09-03 15:50:00,80.38,80.43,80.36,80.37,198200.0,59.7689,59.8061,59.754,59.7614,198200.0
2014-09-04 09:30:00,80.43,80.75,80.42,80.67,110500.0,59.8061,60.044,59.7986,59.9845,110500.0
2014-09-04 09:40:00,80.67,80.93,80.66,80.82,47700.0,59.9845,60.1778,59.9771,60.0961,47700.0
2014-09-04 09:50:00,80.83,80.97,80.74,80.9,102900.0,60.1035,60.2076,60.0366,60.1555,102900.0
2014-09-04 10:00:00,80.9,80.97,80.8,80.89,61800.0,60.1555,60.2076,60.0812,60.1481,61800.0
2014-09-04 10:10:00,80.89,81.16,80.54,80.55,1558200.0,60.1481,60.3489,59.8879,59.8953,1558200.0
2014-09-04 10:20:00,80.58,80.67,80.51,80.56,143900.0,59.9176,59.9845,59.8655,59.9027,143900.0
2014-09-04 10:30:00,80.57,80.6,80.37,80.41,164800.0,59.9102,59.9325,59.7614,59.7912,164800.0
2014-09-04 10:40:00,80.41,80.44,80.37,80.4,66100.0,59.7912,59.8135,59.7614,59.7838,66100.0
2014-09-04 10:50:00,80.41,80.49,80.38,80.49,54400.0,59.7912,59.8507,59.7689,59.8507,54400.0
2014-09-04 11:00:00,80.5,80.55,80.45,80.54,49000.0,59.8581,59.8953,59.8209,59.8879,49000.0
2014-09-04 11:10:00,80.54,80.55,80.37,80.41,53900.0,59.8879,59.8953,59.7614,59.7912,53900.0
2014-09-04 11:20:00,80.4,80.41,80.32,80.33,71200.0,59.7838,59.7912,59.7243,59.7317,71200.0
2014-09-04 11:30:00,80.33,80.41,80.29,80.4,47300.0,59.7317,59.7912,59.702,59.7838,47300.0
2014-09-04 11:40:00,80.4,80.41,80.3,80.4,45600.0,59.7838,59.7912,59.7094,59.7838,45600.0
2014-09-04 11:50:00,80.39,80.42,80.33,80.34,42500.0,59.7763,59.7986,59.7317,59.7391,42500.0
2014-09-04 12:00:00,80.34,80.37,80.29,80.34,32500.0,59.7391,59.7614,59.702,59.7391,32500.0
2014-09-04 12:10:00,80.33,80.41,80.31,80.41,16600.0,59.7317,59.7912,59.7168,59.7912,16600.0
2014-09-04 12:20:00,80.41,80.41,80.27,80.3,29900.0,59.7912,59.7912,59.6871,59.7094,29900.0
2014-09-04 12:30:00,80.3,80.36,80.26,80.36,38400.0,59.7094,59.754,59.6797,59.754,38400.0
2014-09-04 12:40:00,80.36,80.45,80.33,80.45,78200.0,59.754,59.8209,59.7317,59.8209,78200.0
2014-09-04 12:50:00,80.45,80.47,80.43,80.47,24800.0,59.8209,59.8358,59.8061,59.8358,24800.0
2014-09-04 13:00:00,80.46,80.47,80.42,80.47,30400.0,59.8284,59.8358,59.7986,59.8358,30400.0
2014-09-04 13:10:00,80.46,80.48,80.4,80.41,23000.0,59.8284,59.8432,59.7838,59.7912,23000.0
2014-09-04 13:20:00,80.41,80.43,80.36,80.37,33000.0,59.7912,59.8061,59.754,59.7614,33000.0
2014-09-04 13:30:00,80.38,80.39,80.23,80.24,26900.0,59.7689,59.7763,59.6573,59.6648,26900.0
2014-09-04 13:40:00,80.23,80.39,80.23,80.38,44600.0,59.6573,59.7763,59.6573,59.7689,44600.0
2014-09-04 13:50:00,80.38,80.4,80.37,80.39,39600.0,59.7689,59.7838,59.7614,59.7763,39600.0
2014-09-04 14:00:00,80.4,80.5,80.39,80.45,46500.0,59.7838,59.8581,59.7763,59.8209,46500.0
2014-09-04 14:10:00,80.45,80.48,80.45,80.48,40800.0,59.8209,59.8432,59.8209,59.8432,40800.0
2014-09-04 14:20:00,80.48,80.48,80.38,80.4,68800.0,59.8432,59.8432,59.7689,59.7838,68800.0
2014-09-04 14:30:00,80.4,80.41,80.27,80.32,62200.0,59.7838,59.7912,59.6871,59.7243,62200.0
2014-09-04 14:40:00,80.32,80.32,80.22,80.22,52800.0,59.7243,59.7243,59.6499,59.6499,52800.0
2014-09-04 14:50:00,80.23,80.33,80.19,80.23,103600.0,59.6573,59.7317,59.6276,59.6573,103600.0
2014-09-04 15:00:00,80.23,80.26,80.16,80.21,72200.0,59.6573,59.6797,59.6053,59.6425,72200.0
2014-09-04 15:10:00,80.2,80.2,80.05,80.08,89400.0,59.635,59.635,59.5235,59.5458,89400.0
2014-09-04 15:20:00,80.08,80.19,80.02,80.17,114300.0,59.5458,59.6276,59.5012,59.6127,114300.0
2014-09-04 15:30:00,80.17,80.19,80.13,80.16,129000.0,59.6127,59.6276,59.583,59.6053,129000.0
2014-09-04 15:40:00,80.16,80.25,80.14,80.24,133700.0,59.6053,59.6722,59.5904,59.6648,133700.0
2014-09-04 15:50:00,80.24,80.33,80.2,80.32,279200.0,59.6648,59.7317,59.635,59.7243,279200.0
2014-09-05 09:30:00,80.47,80.48,80.11,80.23,129200.0,59.8358,59.8432,59.5681,59.6573,129200.0
2014-09-05 09:40:00,80.23,80.65,80.15,80.45,142000.0,59.6573,59.9696,59.5979,59.8209,142000.0
2014-09-05 09:50:00,80.42,80.82,80.42,80.68,129400.0,59.7986,60.0961,59.7986,59.992,129400.0
2014-09-05 10:00:00,80.67,80.69,80.47,80.65,90500.0,59.9845,59.9994,59.8358,59.9696,90500.0
2014-09-05 10:10:00,80.66,80.68,80.29,80.3,81800.0,59.9771,59.992,59.702,59.7094,81800.0
2014-09-05 10:20:00,80.31,80.55,80.29,80.55,101300.0,59.7168,59.8953,59.702,59.8953,101300.0
2014-09-05 10:30:00,80.54,80.55,80.23,80.23,82100.0,59.8879,59.8953,59.6573,59.6573,82100.0
2014-09-05 10:40:00,80.22,80.29,80.19,80.19,70800.0,59.6499,59.702,59.6276,59.6276,70800.0
2014-09-05 10:50:00,80.18,80.33,80.15,80.33,50400.0,59.6202,59.7317,59.5979,59.7317,50400.0
2014-09-05 11:00:00,80.33,80.44,80.3,80.38,108300.0,59.7317,59.8135,59.7094,59.7689,108300.0
2014-09-05 11:10:00,80.39,80.46,80.31,80.46,35600.0,59.7763,59.8284,59.7168,59.8284,35600.0
2014-09-05 11:20:00,80.47,80.62,80.45,80.58,40900.0,59.8358,59.9473,59.8209,59.9176,40900.0
2014-09-05 11:30:00,80.58,80.66,80.53,80.56,49700.0,59.9176,59.9771,59.8804,59.9027,49700.0
2014-09-05 11:40:00,80.55,80.67,80.55,80.61,74500.0,59.8953,59.9845,59.8953,59.9399,74500.0
2014-09-05 11:50:00,80.61,80.79,80.61,80.76,108600.0,59.9399,60.0737,59.9399,60.0514,108600.0
2014-09-05 12:00:00,80.76,80.85,80.76,80.84,76900.0,60.0514,60.1184,60.0514,60.1109,76900.0
2014-09-05 12:10:00,80.85,80.94,80.83,80.86,55300.0,60.1184,60.1853,60.1035,60.1258,55300.0
2014-09-05 12:20:00,80.87,81.0,80.83,80.98,118300.0,60.1332,60.2299,60.1035,60.215,118300.0
2014-09-05 12:30:00,80.98,81.05,80.89,81.04,58500.0,60.215,60.2671,60.1481,60.2596,58500.0
2014-09-05 12:40:00,81.05,81.12,81.04,81.11,23800.0,60.2671,60.3191,60.2596,60.3117,23800.0
2014-09-05 12:50:00,81.11,81.14,81.05,81.13,29700.0,60.3117,60.334,60.2671,60.3266,29700.0
2014-09-05 13:00:00,81.13,81.24,81.08,81.22,42900.0,60.3266,60.4084,60.2894,60.3935,42900.0
2014-09-05 13:10:00,81.22,81.24,81.13,81.23,36800.0,60.3935,60.4084,60.3266,60.4009,36800.0
2014-09-05 13:20:00,81.22,81.23,81.18,81.22,23400.0,60.3935,60.4009,60.3637,60.3935,23400.0
2014-09-05 13:30:00,81.22,81.26,81.19,81.26,32300.0,60.3935,60.4232,60.3712,60.4232,32300.0
2014-09-05 13:40:00,81.26,81.27,81.21,81.23,20800.0,60.4232,60.4307,60.3861,60.4009,20800.0
2014-09-05 13:50:00,81.23,81.25,81.18,81.25,31700.0,60.4009,60.4158,60.3637,60.4158,31700.0
2014-09-05 14:00:00,81.26,81.39,81.26,81.36,55300.0,60.4232,60.5199,60.4232,60.4976,55300.0
2014-09-05 14:10:00,81.36,81.4,81.3,81.38,44200.0,60.4976,60.5273,60.453,60.5125,44200.0
2014-09-05 14:20:00,81.39,81.44,81.36,81.44,52300.0,60.5199,60.5571,60.4976,60.5571,52300.0
2014-09-05 14:30:00,81.44,81.5,81.43,81.47,68800.0,60.5571,60.6017,60.5496,60.5794,68800.0
2014-09-05 14:40:00,81.48,81.48,81.41,81.45,37900.0,60.5868,60.5868,60.5348,60.5645,37900.0
2014-09-05 14:50:00,81.45,81.48,81.42,81.47,51200.0,60.5645,60.5868,60.5422,60.5794,51200.0
2014-09-05 15:00:00,81.48,81.5,81.44,81.48,52200.0,60.5868,60.6017,60.5571,60.5868,52200.0
2014-09-05 15:10:00,81.47,81.52,81.45,81.51,53400.0,60.5794,60.6166,60.5645,60.6091,53400.0
2014-09-05 15:20:00,81.52,81.53,81.41,81.41,58500.0,60.6166,60.624,60.5348,60.5348,58500.0
2014-09-05 15:30:00,81.42,81.53,81.41,81.52,80100.0,60.5422,60.624,60.5348,60.6166,80100.0
2014-09-05 15:40:00,81.52,81.63,81.5,81.56,195000.0,60.6166,60.6984,60.6017,60.6463,195000.0
2014-09-05 15:50:00,81.57,81.65,81.56,81.63,238000.0,60.6537,60.7132,60.6463,60.6984,238000.0
2014-09-08 09:30:00,81.72,81.89,81.49,81.88,228600.0,60.7653,60.8917,60.5943,60.8842,228600.0
2014-09-08 09:40:00,81.88,82.12,81.77,81.77,168200.0,60.8842,61.0627,60.8025,60.8025,168200.0
2014-09-08 09:50:00,81.77,82.06,81.77,81.79,134400.0,60.8025,61.0181,60.8025,60.8173,134400.0
2014-09-08 10:00:00,81.8,81.84,81.42,81.48,111900.0,60.8248,60.8545,60.5422,60.5868,111900.0
2014-09-08 10:10:00,81.49,81.6,81.3,81.32,72500.0,60.5943,60.676,60.453,60.4678,72500.0
2014-09-08 10:20:00,81.3,81.39,81.2,81.26,87800.0,60.453,60.5199,60.3786,60.4232,87800.0
2014-09-08 10:30:00,81.24,81.31,81.15,81.29,88800.0,60.4084,60.4604,60.3414,60.4455,88800.0
2014-09-08 10:40:00,81.29,81.36,81.23,81.33,70200.0,60.4455,60.4976,60.4009,60.4753,70200.0
2014-09-08 10:50:00,81.33,81.47,81.26,81.47,75300.0,60.4753,60.5794,60.4232,60.5794,75300.0
2014-09-08 11:00:00,81.46,81.55,81.36,81.47,88400.0,60.5719,60.6389,60.4976,60.5794,88400.0
2014-09-08 11:10:00,81.45,81.53,81.4,81.51,43300.0,60.5645,60.624,60.5273,60.6091,43300.0
2014-09-08 11:20:00,81.51,81.58,81.47,81.5,62700.0,60.6091,60.6612,60.5794,60.6017,62700.0
2014-09-08 11:30:00,81.51,81.55,81.37,81.37,33700.0,60.6091,60.6389,60.505,60.505,33700.0
2014-09-08 11:40:00,81.36,81.45,81.36,81.4,36300.0,60.4976,60.5645,60.4976,60.5273,36300.0
2014-09-08 11:50:00,81.39,81.48,81.31,81.47,30200.0,60.5199,60.5868,60.4604,60.5794,30200.0
2014-09-08 12:00:00,81.47,81.53,81.45,81.51,25400.0,60.5794,60.624,60.5645,60.6091,25400.0
2014-09-08 12:10:00,81.52,81.66,81.48,81.6,134000.0,60.6166,60.7207,60.5868,60.676,134000.0
2014-09-08 12:20:00,81.59,81.69,81.57,81.66,39000.0,60.6686,60.743,60.6537,60.7207,39000.0
2014-09-08 12:30:00,81.67,81.69,81.6,81.63,30400.0,60.7281,60.743,60.676,60.6984,30400.0
2014-09-08 12:40:00,81.64,81.71,81.64,81.67,42600.0,60.7058,60.7578,60.7058,60.7281,42600.0
2014-09-08 12:50:00,81.67,81.67,81.59,81.6,36100.0,60.7281,60.7281,60.6686,60.676,36100.0
2014-09-08 13:00:00,81.6,81.62,81.52,81.54,48400.0,60.676,60.6909,60.6166,60.6314,48400.0
2014-09-08 13:10:00,81.53,81.57,81.42,81.43,53900.0,60.624,60.6537,60.5422,60.5496,53900.0
2014-09-08 13:20:00,81.42,81.53,81.42,81.45,26300.0,60.5422,60.624,60.5422,60.5645,26300.0
2014-09-08 13:30:00,81.46,81.51,81.44,81.5,24800.0,60.5719,60.6091,60.5571,60.6017,24800.0
2014-09-08 13:40:00,81.5,81.51,81.38,81.39,200200.0,60.6017,60.6091,60.5125,60.5199,200200.0
2014-09-08 13:50:00,81.39,81.4,81.33,81.36,25100.0,60.5199,60.5273,60.4753,60.4976,25100.0
2014-09-08 14:00:00,81.36,81.37,81.32,81.32,40400.0,60.4976,60.505,60.4678,60.4678,40400.0
2014-09-08 14:10:00,81.32,81.38,81.28,81.3,42700.0,60.4678,60.5125,60.4381,60.453,42700.0
2014-09-08 14:20:00,81.3,81.31,81.24,81.3,43200.0,60.453,60.4604,60.4084,60.453,43200.0
2014-09-08 14:30:00,81.29,81.35,81.25,81.25,39000.0,60.4455,60.4902,60.4158,60.4158,39000.0
2014-09-08 14:40:00,81.24,81.31,81.24,81.28,31100.0,60.4084,60.4604,60.4084,60.4381,31100.0
2014-09-08 14:50:00,81.28,81.33,81.28,81.28,20900.0,60.4381,60.4753,60.4381,60.4381,20900.0
2014-09-08 15:00:00,81.29,81.38,81.29,81.36,33300.0,60.4455,60.5125,60.4455,60.4976,33300.0
2014-09-08 15:10:00,81.37,81.44,81.36,81.4,53700.0,60.505,60.5571,60.4976,60.5273,53700.0
2014-09-08 15:20:00,81.4,81.46,81.4,81.46,47700.0,60.5273,60.5719,60.5273,60.5719,47700.0
2014-09-08 15:30:00,81.47,81.5,81.41,81.5,68100.0,60.5794,60.6017,60.5348,60.6017,68100.0
2014-09-08 15:40:00,81.5,81.5,81.4,81.43,89900.0,60.6017,60.6017,60.5273,60.5496,89900.0
2014-09-08 15:50:00,81.43,81.47,81.35,81.38,154300.0,60.5496,60.5794,60.4902,60.5125,154300.0
2014-09-09 09:30:00,81.5,81.56,81.34,81.48,114200.0,60.6017,60.6463,60.4827,60.5868,114200.0
2014-09-09 09:40:00,81.48,81.54,81.25,81.5,43200.0,60.5868,60.6314,60.4158,60.6017,43200.0
2014-09-09 09:50:00,81.48,81.5,81.25,81.42,75700.0,60.5868,60.6017,60.4158,60.5422,75700.0
2014-09-09 10:00:00,81.4,81.42,81.21,81.21,164000.0,60.5273,60.5422,60.3861,60.3861,164000.0
2014-09-09 10:10:00,81.21,81.29,81.12,81.14,140000.0,60.3861,60.4455,60.3191,60.334,140000.0
2014-09-09 10:20:00,81.13,81.13,80.98,81.07,136500.0,60.3266,60.3266,60.215,60.282,136500.0
2014-09-09 10:30:00,81.07,81.1,80.92,81.0,79500.0,60.282,60.3043,60.1704,60.2299,79500.0
2014-09-09 10:40:00,80.99,81.1,80.97,81.03,111900.0,60.2225,60.3043,60.2076,60.2522,111900.0
2014-09-09 10:50:00,81.04,81.05,80.99,81.04,67400.0,60.2596,60.2671,60.2225,60.2596,67400.0
2014-09-09 11:00:00,81.04,81.05,80.97,81.01,62500.0,60.2596,60.2671,60.2076,60.2373,62500.0
2014-09-09 11:10:00,81.01,81.04,80.97,80.97,69000.0,60.2373,60.2596,60.2076,60.2076,69000.0
2014-09-09 11:20:00,80.97,80.97,80.84,80.85,85500.0,60.2076,60.2076,60.1109,60.1184,85500.0
2014-09-09 11:30:00,80.85,81.0,80.85,80.94,56100.0,60.1184,60.2299,60.1184,60.1853,56100.0
2014-09-09 11:40:00,80.94,81.0,80.91,80.94,35300.0,60.1853,60.2299,60.163,60.1853,35300.0
2014-09-09 11:50:00,80.94,80.94,80.82,80.86,54500.0,60.1853,60.1853,60.0961,60.1258,54500.0
2014-09-09 12:00:00,80.85,80.96,80.75,80.96,78100.0,60.1184,60.2002,60.044,60.2002,78100.0
2014-09-09 12:10:00,80.96,80.98,80.91,80.96,21500.0,60.2002,60.215,60.163,60.2002,21500.0
2014-09-09 12:20:00,80.96,80.98,80.93,80.94,19500.0,60.2002,60.215,60.1778,60.1853,19500.0
2014-09-09 12:30:00,80.93,81.0,80.92,80.93,20800.0,60.1778,60.2299,60.1704,60.1778,20800.0
2014-09-09 12:40:00,80.92,80.99,80.91,80.94,39200.0,60.1704,60.2225,60.163,60.1853,39200.0
2014-09-09 12:50:00,80.93,80.98,80.89,80.98,32600.0,60.1778,60.215,60.1481,60.215,32600.0
2014-09-09 13:00:00,80.97,81.03,80.95,80.96,92800.0,60.2076,60.2522,60.1927,60.2002,92800.0
2014-09-09 13:10:00,80.94,80.99,80.85,80.96,41900.0,60.1853,60.2225,60.1184,60.2002,41900.0
2014-09-09 13:20:00,80.96,81.03,80.95,81.02,126200.0,60.2002,60.2522,60.1927,60.2448,126200.0
2014-09-09 13:30:00,81.01,81.09,81.0,81.09,119000.0,60.2373,60.2968,60.2299,60.2968,119000.0
2014-09-09 13:40:00,81.09,81.19,81.08,81.1,100000.0,60.2968,60.3712,60.2894,60.3043,100000.0
2014-09-09 13:50:00,81.11,81.14,81.05,81.1,71200.0,60.3117,60.334,60.2671,60.3043,71200.0
2014-09-09 14:00:00,81.1,81.14,80.96,80.99,63300.0,60.3043,60.334,60.2002,60.2225,63300.0
2014-09-09 14:10:00,80.99,81.07,80.99,81.05,31700.0,60.2225,60.282,60.2225,60.2671,31700.0
2014-09-09 14:20:00,81.05,81.05,80.98,80.99,26700.0,60.2671,60.2671,60.215,60.2225,26700.0
2014-09-09 14:30:00,80.98,81.11,80.98,81.1,60300.0,60.215,60.3117,60.215,60.3043,60300.0
2014-09-09 14:40:00,81.09,81.11,80.96,80.97,137200.0,60.2968,60.3117,60.2002,60.2076,137200.0
2014-09-09 14:50:00,80.97,81.01,80.89,80.94,39800.0,60.2076,60.2373,60.1481,60.1853,39800.0
2014-09-09 15:00:00,80.95,80.95,80.78,80.8,58800.0,60.1927,60.1927,60.0663,60.0812,58800.0
2014-09-09 15:10:00,80.79,80.84,80.65,80.69,66600.0,60.0737,60.1109,59.9696,59.9994,66600.0
2014-09-09 15:20:00,80.68,80.68,80.57,80.66,93000.0,59.992,59.992,59.9102,59.9771,93000.0
2014-09-09 15:30:00,80.66,80.82,80.64,80.78,159600.0,59.9771,60.0961,59.9622,60.0663,159600.0
2014-09-09 15:40:00,80.79,80.91,80.78,80.86,133500.0,60.0737,60.163,60.0663,60.1258,133500.0
2014-09-09 15:50:00,80.85,80.93,80.82,80.86,295900.0,60.1184,60.1778,60.0961,60.1258,295900.0
2014-09-10 09:30:00,80.78,81.03,80.65,80.8,128200.0,60.0663,60.2522,59.9696,60.0812,128200.0
2014-09-10 09:40:00,80.8,80.84,80.61,80.71,113500.0,60.0812,60.1109,59.9399,60.0143,113500.0
2014-09-10 09:50:00,80.7,80.74,80.59,80.71,57400.0,60.0068,60.0366,59.925,60.0143,57400.0
2014-09-10 10:00:00,80.69,80.95,80.64,80.95,87000.0,59.9994,60.1927,59.9622,60.1927,87000.0
2014-09-10 10:10:00,80.94,81.02,80.93,80.99,59400.0,60.1853,60.2448,60.1778,60.2225,59400.0
2014-09-10 10:20:00,80.99,81.12,80.93,81.07,67200.0,60.2225,60.3191,60.1778,60.282,67200.0
2014-09-10 10:30:00,81.08,81.08,80.88,80.89,79800.0,60.2894,60.2894,60.1407,60.1481,79800.0
2014-09-10 10:40:00,80.89,81.01,80.84,80.9,56900.0,60.1481,60.2373,60.1109,60.1555,56900.0
2014-09-10 10:50:00,80.92,80.99,80.84,80.85,56900.0,60.1704,60.2225,60.1109,60.1184,56900.0
2014-09-10 11:00:00,80.86,80.98,80.85,80.96,48000.0,60.1258,60.215,60.1184,60.2002,48000.0
2014-09-10 11:10:00,80.96,81.06,80.93,81.0,51100.0,60.2002,60.2745,60.1778,60.2299,51100.0
2014-09-10 11:20:00,80.99,81.03,80.86,80.93,69000.0,60.2225,60.2522,60.1258,60.1778,69000.0
2014-09-10 11:30:00,80.93,80.96,80.85,80.92,41200.0,60.1778,60.2002,60.1184,60.1704,41200.0
2014-09-10 11:40:00,80.94,80.95,80.81,80.85,69500.0,60.1853,60.1927,60.0886,60.1184,69500.0
2014-09-10 11:50:00,80.85,80.91,80.83,80.91,23700.0,60.1184,60.163,60.1035,60.163,23700.0
2014-09-10 12:00:00,80.91,80.92,80.82,80.87,22300.0,60.163,60.1704,60.0961,60.1332,22300.0
2014-09-10 12:10:00,80.88,80.98,80.83,80.96,25900.0,60.1407,60.215,60.1035,60.2002,25900.0
2014-09-10 12:20:00,80.96,81.03,80.94,80.94,19000.0,60.2002,60.2522,60.1853,60.1853,19000.0
2014-09-10 12:30:00,80.94,80.98,80.92,80.96,17600.0,60.1853,60.215,60.1704,60.2002,17600.0
2014-09-10 12:40:00,80.96,80.99,80.92,80.93,30400.0,60.2002,60.2225,60.1704,60.1778,30400.0
2014-09-10 12:50:00,80.93,80.99,80.92,80.99,34400.0,60.1778,60.2225,60.1704,60.2225,34400.0
2014-09-10 13:00:00,80.99,81.17,80.97,81.14,31300.0,60.2225,60.3563,60.2076,60.334,31300.0
2014-09-10 13:10:00,81.16,81.19,81.0,81.01,105400.0,60.3489,60.3712,60.2299,60.2373,105400.0
2014-09-10 13:20:00,81.03,81.03,80.97,81.02,32000.0,60.2522,60.2522,60.2076,60.2448,32000.0
2014-09-10 13:30:00,81.02,81.04,80.93,80.94,39900.0,60.2448,60.2596,60.1778,60.1853,39900.0
2014-09-10 13:40:00,80.94,81.0,80.94,81.0,25800.0,60.1853,60.2299,60.1853,60.2299,25800.0
2014-09-10 13:50:00,80.99,81.0,80.95,80.95,36600.0,60.2225,60.2299,60.1927,60.1927,36600.0
2014-09-10 14:00:00,80.95,81.01,80.93,80.94,38700.0,60.1927,60.2373,60.1778,60.1853,38700.0
2014-09-10 14:10:00,80.94,81.0,80.94,80.97,24500.0,60.1853,60.2299,60.1853,60.2076,24500.0
2014-09-10 14:20:00,80.97,81.0,80.94,81.0,48400.0,60.2076,60.2299,60.1853,60.2299,48400.0
2014-09-10 14:30:00,80.99,81.0,80.93,80.94,39100.0,60.2225,60.2299,60.1778,60.1853,39100.0
2014-09-10 14:40:00,80.94,80.98,80.92,80.93,31100.0,60.1853,60.215,60.1704,60.1778,31100.0
2014-09-10 14:50:00,80.94,80.98,80.88,80.93,29500.0,60.1853,60.215,60.1407,60.1778,29500.0
2014-09-10 15:00:00,80.93,81.04,80.93,80.99,83600.0,60.1778,60.2596,60.1778,60.2225,83600.0
2014-09-10 15:10:00,80.99,81.01,80.96,81.0,65900.0,60.2225,60.2373,60.2002,60.2299,65900.0
2014-09-10 15:20:00,81.0,81.01,80.92,80.95,60300.0,60.2299,60.2373,60.1704,60.1927,60300.0
2014-09-10 15:30:00,80.95,81.0,80.93,80.98,55400.0,60.1927,60.2299,60.1778,60.215,55400.0
2014-09-10 15:40:00,80.97,80.97,80.87,80.89,98300.0,60.2076,60.2076,60.1332,60.1481,98300.0
2014-09-10 15:50:00,80.9,80.95,80.85,80.93,225700.0,60.1555,60.1927,60.1184,60.1778,225700.0
2014-09-11 09:30:00,80.76,81.07,80.75,80.93,86800.0,60.0514,60.282,60.044,60.1778,86800.0
2014-09-11 09:40:00,80.94,81.01,80.92,80.98,56700.0,60.1853,60.2373,60.1704,60.215,56700.0
2014-09-11 09:50:00,80.98,81.22,80.92,81.2,166500.0,60.215,60.3935,60.1704,60.3786,166500.0
2014-09-11 10:00:00,81.18,81.19,80.93,80.95,64500.0,60.3637,60.3712,60.1778,60.1927,64500.0
2014-09-11 10:10:00,80.97,81.14,80.85,81.14,93000.0,60.2076,60.334,60.1184,60.334,93000.0
2014-09-11 10:20:00,81.13,81.17,80.98,81.02,57700.0,60.3266,60.3563,60.215,60.2448,57700.0
2014-09-11 10:30:00,81.02,81.08,80.85,80.91,29000.0,60.2448,60.2894,60.1184,60.163,29000.0
2014-09-11 10:40:00,80.91,81.05,80.86,81.04,36800.0,60.163,60.2671,60.1258,60.2596,36800.0
2014-09-11 10:50:00,81.05,81.1,80.96,81.08,103000.0,60.2671,60.3043,60.2002,60.2894,103000.0
2014-09-11 11:00:00,81.08,81.09,80.99,81.03,369000.0,60.2894,60.2968,60.2225,60.2522,369000.0
2014-09-11 11:10:00,81.03,81.09,81.01,81.04,67500.0,60.2522,60.2968,60.2373,60.2596,67500.0
2014-09-11 11:20:00,81.04,81.08,81.03,81.04,48300.0,60.2596,60.2894,60.2522,60.2596,48300.0
2014-09-11 11:30:00,81.04,81.1,81.03,81.07,64400.0,60.2596,60.3043,60.2522,60.282,64400.0
2014-09-11 11:40:00,81.08,81.08,81.03,81.06,31900.0,60.2894,60.2894,60.2522,60.2745,31900.0
2014-09-11 11:50:00,81.06,81.11,81.05,81.08,44200.0,60.2745,60.3117,60.2671,60.2894,44200.0
2014-09-11 12:00:00,81.09,81.12,81.07,81.07,48500.0,60.2968,60.3191,60.282,60.282,48500.0
2014-09-11 12:10:00,81.06,81.08,80.99,81.05,149400.0,60.2745,60.2894,60.2225,60.2671,149400.0
2014-09-11 12:20:00,81.06,81.08,81.04,81.06,74500.0,60.2745,60.2894,60.2596,60.2745,74500.0
2014-09-11 12:30:00,81.07,81.09,81.02,81.04,45300.0,60.282,60.2968,60.2448,60.2596,45300.0
2014-09-11 12:40:00,81.05,81.07,81.03,81.03,28000.0,60.2671,60.282,60.2522,60.2522,28000.0
2014-09-11 12:50:00,81.04,81.07,81.0,81.02,23700.0,60.2596,60.282,60.2299,60.2448,23700.0
2014-09-11 13:00:00,81.02,81.03,80.98,81.03,33300.0,60.2448,60.2522,60.215,60.2522,33300.0
2014-09-11 13:10:00,81.02,81.04,80.98,81.02,51700.0,60.2448,60.2596,60.215,60.2448,51700.0
2014-09-11 13:20:00,81.01,81.04,80.93,80.96,39400.0,60.2373,60.2596,60.1778,60.2002,39400.0
2014-09-11 13:30:00,80.95,81.01,80.93,81.0,41000.0,60.1927,60.2373,60.1778,60.2299,41000.0
2014-09-11 13:40:00,80.99,81.05,80.96,80.97,42200.0,60.2225,60.2671,60.2002,60.2076,42200.0
2014-09-11 13:50:00,80.98,81.0,80.96,81.0,24500.0,60.215,60.2299,60.2002,60.2299,24500.0
2014-09-11 14:00:00,80.99,81.02,80.99,80.99,78000.0,60.2225,60.2448,60.2225,60.2225,78000.0
2014-09-11 14:10:00,80.99,81.02,80.95,80.99,38700.0,60.2225,60.2448,60.1927,60.2225,38700.0
2014-09-11 14:20:00,81.0,81.0,80.97,80.99,96900.0,60.2299,60.2299,60.2076,60.2225,96900.0
2014-09-11 14:30:00,80.99,81.0,80.98,80.99,55700.0,60.2225,60.2299,60.215,60.2225,55700.0
2014-09-11 14:40:00,81.0,81.03,80.99,80.99,76500.0,60.2299,60.2522,60.2225,60.2225,76500.0
2014-09-11 14:50:00,80.99,81.04,80.98,81.04,106400.0,60.2225,60.2596,60.215,60.2596,106400.0
2014-09-11 15:00:00,81.04,81.05,80.98,81.03,136300.0,60.2596,60.2671,60.215,60.2522,136300.0
2014-09-11 15:10:00,81.03,81.05,80.98,80.99,81600.0,60.2522,60.2671,60.215,60.2225,81600.0
2014-09-11 15:20:00,81.0,81.08,80.99,81.04,257600.0,60.2299,60.2894,60.2225,60.2596,257600.0
2014-09-11 15:30:00,81.03,81.07,80.99,81.05,103500.0,60.2522,60.282,60.2225,60.2671,103500.0
2014-09-11 15:40:00,81.05,81.1,81.02,81.07,207400.0,60.2671,60.3043,60.2448,60.282,207400.0
2014-09-11 15:50:00,81.07,81.13,81.04,81.1,296300.0,60.282,60.3266,60.2596,60.3043,296300.0
2014-09-12 09:30:00,81.36,81.36,80.95,80.97,154000.0,60.4976,60.4976,60.1927,60.2076,154000.0
2014-09-12 09:40:00,80.92,80.92,80.7,80.8,111800.0,60.1704,60.1704,60.0068,60.0812,111800.0
2014-09-12 09:50:00,80.78,80.83,80.7,80.78,82800.0,60.0663,60.1035,60.0068,60.0663,82800.0
2014-09-12 10:00:00,80.79,80.84,80.6,80.73,246400.0,60.0737,60.1109,59.9325,60.0291,246400.0
2014-09-12 10:10:00,80.73,80.9,80.67,80.86,44200.0,60.0291,60.1555,59.9845,60.1258,44200.0
2014-09-12 10:20:00,80.86,81.0,80.79,80.97,79800.0,60.1258,60.2299,60.0737,60.2076,79800.0
2014-09-12 10:30:00,80.96,81.06,80.95,80.95,63400.0,60.2002,60.2745,60.1927,60.1927,63400.0
2014-09-12 10:40:00,80.94,81.03,80.87,80.92,25100.0,60.1853,60.2522,60.1332,60.1704,25100.0
2014-09-12 10:50:00,80.93,81.05,80.92,81.04,19400.0,60.1778,60.2671,60.1704,60.2596,19400.0
2014-09-12 11:00:00,81.04,81.04,80.93,80.93,140200.0,60.2596,60.2596,60.1778,60.1778,140200.0
2014-09-12 11:10:00,80.94,80.94,80.71,80.74,67100.0,60.1853,60.1853,60.0143,60.0366,67100.0
2014-09-12 11:20:00,80.74,80.83,80.66,80.77,45400.0,60.0366,60.1035,59.9771,60.0589,45400.0
2014-09-12 11:30:00,80.77,80.77,80.69,80.72,38500.0,60.0589,60.0589,59.9994,60.0217,38500.0
2014-09-12 11:40:00,80.72,80.9,80.72,80.78,37300.0,60.0217,60.1555,60.0217,60.0663,37300.0
2014-09-12 11:50:00,80.76,80.82,80.68,80.8,53000.0,60.0514,60.0961,59.992,60.0812,53000.0
2014-09-12 12:00:00,80.8,80.8,80.62,80.64,73900.0,60.0812,60.0812,59.9473,59.9622,73900.0
2014-09-12 12:10:00,80.65,80.75,80.65,80.7,16500.0,59.9696,60.044,59.9696,60.0068,16500.0
2014-09-12 12:20:00,80.7,80.7,80.55,80.59,26900.0,60.0068,60.0068,59.8953,59.925,26900.0
2014-09-12 12:30:00,80.59,80.59,80.43,80.46,38100.0,59.925,59.925,59.8061,59.8284,38100.0
2014-09-12 12:40:00,80.45,80.52,80.45,80.51,22000.0,59.8209,59.873,59.8209,59.8655,22000.0
2014-09-12 12:50:00,80.51,80.52,80.44,80.45,21800.0,59.8655,59.873,59.8135,59.8209,21800.0
2014-09-12 13:00:00,80.44,80.5,80.41,80.47,13600.0,59.8135,59.8581,59.7912,59.8358,13600.0
2014-09-12 13:10:00,80.46,80.47,80.4,80.41,20100.0,59.8284,59.8358,59.7838,59.7912,20100.0
2014-09-12 13:20:00,80.41,80.45,80.35,80.44,23900.0,59.7912,59.8209,59.7466,59.8135,23900.0
2014-09-12 13:30:00,80.46,80.46,80.33,80.38,20900.0,59.8284,59.8284,59.7317,59.7689,20900.0
2014-09-12 13:40:00,80.38,80.47,80.33,80.42,12400.0,59.7689,59.8358,59.7317,59.7986,12400.0
2014-09-12 13:50:00,80.42,80.48,80.39,80.45,20900.0,59.7986,59.8432,59.7763,59.8209,20900.0
2014-09-12 14:00:00,80.46,80.53,80.42,80.52,24300.0,59.8284,59.8804,59.7986,59.873,24300.0
2014-09-12 14:10:00,80.53,80.59,80.5,80.54,20500.0,59.8804,59.925,59.8581,59.8879,20500.0
2014-09-12 14:20:00,80.55,80.56,80.47,80.47,25400.0,59.8953,59.9027,59.8358,59.8358,25400.0
2014-09-12 14:30:00,80.48,80.54,80.45,80.47,25100.0,59.8432,59.8879,59.8209,59.8358,25100.0
2014-09-12 14:40:00,80.47,80.54,80.4,80.51,30400.0,59.8358,59.8879,59.7838,59.8655,30400.0
2014-09-12 14:50:00,80.5,80.52,80.44,80.47,36100.0,59.8581,59.873,59.8135,59.8358,36100.0
2014-09-12 15:00:00,80.47,80.54,80.4,80.53,56800.0,59.8358,59.8879,59.7838,59.8804,56800.0
2014-09-12 15:10:00,80.53,80.63,80.5,80.59,51800.0,59.8804,59.9548,59.8581,59.925,51800.0
2014-09-12 15:20:00,80.59,80.66,80.55,80.59,40700.0,59.925,59.9771,59.8953,59.925,40700.0
2014-09-12 15:30:00,80.59,80.63,80.55,80.58,63700.0,59.925,59.9548,59.8953,59.9176,63700.0
2014-09-12 15:40:00,80.58,80.61,80.53,80.58,96500.0,59.9176,59.9399,59.8804,59.9176,96500.0
2014-09-12 15:50:00,80.58,80.65,80.54,80.58,246000.0,59.9176,59.9696,59.8879,59.9176,246000.0
2014-09-15 09:30:00,81.05,81.23,80.91,80.96,181000.0,60.2671,60.4009,60.163,60.2002,181000.0
2014-09-15 09:40:00,80.96,81.14,80.94,81.02,106900.0,60.2002,60.334,60.1853,60.2448,106900.0
2014-09-15 09:50:00,81.04,81.09,80.91,81.01,127200.0,60.2596,60.2968,60.163,60.2373,127200.0
2014-09-15 10:00:00,81.0,81.02,80.9,81.01,119500.0,60.2299,60.2448,60.1555,60.2373,119500.0
2014-09-15 10:10:00,81.01,81.15,80.97,81.14,54100.0,60.2373,60.3414,60.2076,60.334,54100.0
2014-09-15 10:20:00,81.13,81.16,81.09,81.09,70500.0,60.3266,60.3489,60.2968,60.2968,70500.0
2014-09-15 10:30:00,81.1,81.12,81.08,81.09,89000.0,60.3043,60.3191,60.2894,60.2968,89000.0
2014-09-15 10:40:00,81.1,81.11,81.04,81.05,209100.0,60.3043,60.3117,60.2596,60.2671,209100.0
2014-09-15 10:50:00,81.06,81.11,80.99,81.1,152900.0,60.2745,60.3117,60.2225,60.3043,152900.0
2014-09-15 11:00:00,81.09,81.12,81.04,81.06,51000.0,60.2968,60.3191,60.2596,60.2745,51000.0
2014-09-15 11:10:00,81.07,81.19,81.06,81.11,77100.0,60.282,60.3712,60.2745,60.3117,77100.0
2014-09-15 11:20:00,81.11,81.17,81.08,81.13,190500.0,60.3117,60.3563,60.2894,60.3266,190500.0
2014-09-15 11:30:00,81.12,81.16,81.07,81.13,85000.0,60.3191,60.3489,60.282,60.3266,85000.0
2014-09-15 11:40:00,81.13,81.14,81.04,81.1,69100.0,60.3266,60.334,60.2596,60.3043,69100.0
2014-09-15 11:50:00,81.1,81.15,81.07,81.12,95400.0,60.3043,60.3414,60.282,60.3191,95400.0
2014-09-15 12:00:00,81.12,81.14,81.08,81.11,92400.0,60.3191,60.334,60.2894,60.3117,92400.0
2014-09-15 12:10:00,81.1,81.11,81.08,81.09,67200.0,60.3043,60.3117,60.2894,60.2968,67200.0
2014-09-15 12:20:00,81.09,81.13,81.07,81.12,339900.0,60.2968,60.3266,60.282,60.3191,339900.0
2014-09-15 12:30:00,81.13,81.16,81.11,81.12,64800.0,60.3266,60.3489,60.3117,60.3191,64800.0
2014-09-15 12:40:00,81.12,81.17,81.11,81.15,69200.0,60.3191,60.3563,60.3117,60.3414,69200.0
2014-09-15 12:50:00,81.16,81.16,81.13,81.14,57900.0,60.3489,60.3489,60.3266,60.334,57900.0
2014-09-15 13:00:00,81.13,81.15,81.08,81.11,119800.0,60.3266,60.3414,60.2894,60.3117,119800.0
2014-09-15 13:10:00,81.12,81.13,81.08,81.1,48700.0,60.3191,60.3266,60.2894,60.3043,48700.0
2014-09-15 13:20:00,81.1,81.12,81.08,81.11,45100.0,60.3043,60.3191,60.2894,60.3117,45100.0
2014-09-15 13:30:00,81.11,81.14,81.09,81.12,94000.0,60.3117,60.334,60.2968,60.3191,94000.0
2014-09-15 13:40:00,81.12,81.13,81.06,81.1,50200.0,60.3191,60.3266,60.2745,60.3043,50200.0
2014-09-15 13:50:00,81.09,81.1,81.03,81.04,50900.0,60.2968,60.3043,60.2522,60.2596,50900.0
2014-09-15 14:00:00,81.04,81.1,81.03,81.09,49700.0,60.2596,60.3043,60.2522,60.2968,49700.0
2014-09-15 14:10:00,81.08,81.1,81.05,81.09,65400.0,60.2894,60.3043,60.2671,60.2968,65400.0
2014-09-15 14:20:00,81.09,81.11,81.07,81.11,124400.0,60.2968,60.3117,60.282,60.3117,124400.0
2014-09-15 14:30:00,81.11,81.16,81.11,81.14,100200.0,60.3117,60.3489,60.3117,60.334,100200.0
2014-09-15 14:40:00,81.14,81.15,81.1,81.11,44300.0,60.334,60.3414,60.3043,60.3117,44300.0
2014-09-15 14:50:00,81.11,81.15,81.09,81.15,51300.0,60.3117,60.3414,60.2968,60.3414,51300.0
2014-09-15 15:00:00,81.15,81.17,81.13,81.16,57500.0,60.3414,60.3563,60.3266,60.3489,57500.0
2014-09-15 15:10:00,81.16,81.19,81.12,81.14,43800.0,60.3489,60.3712,60.3191,60.334,43800.0
2014-09-15 15:20:00,81.14,81.22,81.14,81.21,46800.0,60.334,60.3935,60.334,60.3861,46800.0
2014-09-15 15:30:00,81.21,81.28,81.21,81.25,83100.0,60.3861,60.4381,60.3861,60.4158,83100.0
2014-09-15 15:40:00,81.26,81.26,81.17,81.19,90800.0,60.4232,60.4232,60.3563,60.3712,90800.0
2014-09-15 15:50:00,81.19,81.24,81.18,81.24,148500.0,60.3712,60.4084,60.3637,60.4084,148500.0
2014-09-16 09:30:00,81.16,81.38,81.15,81.31,148500.0,60.3489,60.5125,60.3414,60.4604,148500.0
2014-09-16 09:40:00,81.34,81.59,81.32,81.55,112300.0,60.4827,60.6686,60.4678,60.6389,112300.0
2014-09-16 09:50:00,81.55,81.58,81.49,81.58,94400.0,60.6389,60.6612,60.5943,60.6612,94400.0
2014-09-16 10:00:00,81.58,81.71,81.58,81.68,125600.0,60.6612,60.7578,60.6612,60.7355,125600.0
2014-09-16 10:10:00,81.68,81.77,81.65,81.75,55500.0,60.7355,60.8025,60.7132,60.7876,55500.0
2014-09-16 10:20:00,81.74,81.8,81.74,81.77,49900.0,60.7801,60.8248,60.7801,60.8025,49900.0
2014-09-16 10:30:00,81.77,81.85,81.71,81.79,146500.0,60.8025,60.8619,60.7578,60.8173,146500.0
2014-09-16 10:40:00,81.79,81.8,81.73,81.77,44400.0,60.8173,60.8248,60.7727,60.8025,44400.0
2014-09-16 10:50:00,81.77,81.79,81.66,81.68,107300.0,60.8025,60.8173,60.7207,60.7355,107300.0
2014-09-16 11:00:00,81.67,81.72,81.5,81.53,166800.0,60.7281,60.7653,60.6017,60.624,166800.0
2014-09-16 11:10:00,81.53,81.54,81.35,81.38,93400.0,60.624,60.6314,60.4902,60.5125,93400.0
2014-09-16 11:20:00,81.38,81.68,81.38,81.65,98700.0,60.5125,60.7355,60.5125,60.7132,98700.0
2014-09-16 11:30:00,81.65,81.83,81.59,81.8,95100.0,60.7132,60.8471,60.6686,60.8248,95100.0
2014-09-16 11:40:00,81.79,81.86,81.74,81.84,36800.0,60.8173,60.8694,60.7801,60.8545,36800.0
2014-09-16 11:50:00,81.84,82.0,81.83,81.94,63100.0,60.8545,60.9735,60.8471,60.9289,63100.0
2014-09-16 12:00:00,81.95,81.98,81.85,81.93,40500.0,60.9363,60.9586,60.8619,60.9214,40500.0
2014-09-16 12:10:00,81.93,81.98,81.93,81.98,26700.0,60.9214,60.9586,60.9214,60.9586,26700.0
2014-09-16 12:20:00,81.98,82.17,81.97,82.09,64700.0,60.9586,61.0999,60.9512,61.0404,64700.0
2014-09-16 12:30:00,82.08,82.26,82.08,82.24,43200.0,61.033,61.1668,61.033,61.1519,43200.0
2014-09-16 12:40:00,82.24,82.27,82.19,82.26,26800.0,61.1519,61.1742,61.1148,61.1668,26800.0
2014-09-16 12:50:00,82.27,82.28,82.22,82.25,41700.0,61.1742,61.1817,61.1371,61.1594,41700.0
2014-09-16 13:00:00,82.26,82.35,82.25,82.35,35000.0,61.1668,61.2337,61.1594,61.2337,35000.0
2014-09-16 13:10:00,82.34,82.43,82.26,82.41,38000.0,61.2263,61.2932,61.1668,61.2783,38000.0
2014-09-16 13:20:00,82.4,82.44,82.36,82.42,32400.0,61.2709,61.3007,61.2412,61.2858,32400.0
2014-09-16 13:30:00,82.41,82.5,82.41,82.5,51300.0,61.2783,61.3453,61.2783,61.3453,51300.0
2014-09-16 13:40:00,82.51,82.52,82.43,82.43,30400.0,61.3527,61.3601,61.2932,61.2932,30400.0
2014-09-16 13:50:00,82.42,82.42,82.39,82.4,41700.0,61.2858,61.2858,61.2635,61.2709,41700.0
2014-09-16 14:00:00,82.41,82.43,82.37,82.42,45100.0,61.2783,61.2932,61.2486,61.2858,45100.0
2014-09-16 14:10:00,82.43,82.45,82.4,82.4,32100.0,61.2932,61.3081,61.2709,61.2709,32100.0
2014-09-16 14:20:00,82.41,82.47,82.41,82.45,42200.0,61.2783,61.323,61.2783,61.3081,42200.0
2014-09-16 14:30:00,82.45,82.57,82.42,82.42,119800.0,61.3081,61.3973,61.2858,61.2858,119800.0
2014-09-16 14:40:00,82.44,82.45,82.35,82.4,150300.0,61.3007,61.3081,61.2337,61.2709,150300.0
2014-09-16 14:50:00,82.4,82.4,82.31,82.31,41900.0,61.2709,61.2709,61.204,61.204,41900.0
2014-09-16 15:00:00,82.31,82.35,82.28,82.29,75100.0,61.204,61.2337,61.1817,61.1891,75100.0
2014-09-16 15:10:00,82.29,82.3,82.23,82.27,85400.0,61.1891,61.1966,61.1445,61.1742,85400.0
2014-09-16 15:20:00,82.27,82.28,82.1,82.12,133400.0,61.1742,61.1817,61.0478,61.0627,133400.0
2014-09-16 15:30:00,82.12,82.23,82.12,82.2,102600.0,61.0627,61.1445,61.0627,61.1222,102600.0
2014-09-16 15:40:00,82.21,82.23,82.18,82.2,87200.0,61.1296,61.1445,61.1073,61.1222,87200.0
2014-09-16 15:50:00,82.2,82.24,82.16,82.23,232000.0,61.1222,61.1519,61.0925,61.1445,232000.0
2014-09-17 09:30:00,81.9,82.34,81.75,81.96,181300.0,60.8991,61.2263,60.7876,60.9437,181300.0
2014-09-17 09:40:00,81.96,82.29,81.96,82.23,81800.0,60.9437,61.1891,60.9437,61.1445,81800.0
2014-09-17 09:50:00,82.24,82.3,82.16,82.22,65800.0,61.1519,61.1966,61.0925,61.1371,65800.0
2014-09-17 10:00:00,82.22,82.24,82.13,82.18,70700.0,61.1371,61.1519,61.0701,61.1073,70700.0
2014-09-17 10:10:00,82.18,82.18,82.07,82.15,74800.0,61.1073,61.1073,61.0255,61.085,74800.0
2014-09-17 10:20:00,82.15,82.15,82.07,82.07,49400.0,61.085,61.085,61.0255,61.0255,49400.0
2014-09-17 10:30:00,82.07,82.1,82.04,82.06,43500.0,61.0255,61.0478,61.0032,61.0181,43500.0
2014-09-17 10:40:00,82.07,82.11,82.04,82.05,52900.0,61.0255,61.0553,61.0032,61.0107,52900.0
2014-09-17 10:50:00,82.07,82.1,82.01,82.05,46600.0,61.0255,61.0478,60.9809,61.0107,46600.0
2014-09-17 11:00:00,82.05,82.13,82.04,82.11,58400.0,61.0107,61.0701,61.0032,61.0553,58400.0
2014-09-17 11:10:00,82.1,82.21,82.08,82.2,56200.0,61.0478,61.1296,61.033,61.1222,56200.0
2014-09-17 11:20:00,82.21,82.25,82.13,82.16,36900.0,61.1296,61.1594,61.0701,61.0925,36900.0
2014-09-17 11:30:00,82.17,82.17,82.03,82.1,32400.0,61.0999,61.0999,60.9958,61.0478,32400.0
2014-09-17 11:40:00,82.11,82.15,82.05,82.15,19900.0,61.0553,61.085,61.0107,61.085,19900.0
2014-09-17 11:50:00,82.14,82.2,82.14,82.2,67000.0,61.0776,61.1222,61.0776,61.1222,67000.0
2014-09-17 12:00:00,82.2,82.31,82.19,82.26,76800.0,61.1222,61.204,61.1148,61.1668,76800.0
2014-09-17 12:10:00,82.25,82.34,82.24,82.25,72200.0,61.1594,61.2263,61.1519,61.1594,72200.0
2014-09-17 12:20:00,82.25,82.25,82.04,82.06,45700.0,61.1594,61.1594,61.0032,61.0181,45700.0
2014-09-17 12:30:00,82.05,82.05,81.97,82.03,109400.0,61.0107,61.0107,60.9512,60.9958,109400.0
2014-09-17 12:40:00,82.02,82.11,82.02,82.03,29500.0,60.9884,61.0553,60.9884,60.9958,29500.0
2014-09-17 12:50:00,82.03,82.05,81.97,82.03,42300.0,60.9958,61.0107,60.9512,60.9958,42300.0
2014-09-17 13:00:00,82.02,82.03,81.94,81.97,26900.0,60.9884,60.9958,60.9289,60.9512,26900.0
2014-09-17 13:10:00,81.97,82.06,81.96,82.03,34300.0,60.9512,61.0181,60.9437,60.9958,34300.0
2014-09-17 13:20:00,82.03,82.05,81.96,82.01,38500.0,60.9958,61.0107,60.9437,60.9809,38500.0
2014-09-17 13:30:00,82.01,82.07,81.99,82.04,41300.0,60.9809,61.0255,60.966,61.0032,41300.0
2014-09-17 13:40:00,82.04,82.18,82.03,82.18,44600.0,61.0032,61.1073,60.9958,61.1073,44600.0
2014-09-17 13:50:00,82.16,82.2,82.13,82.15,76000.0,61.0925,61.1222,61.0701,61.085,76000.0
2014-09-17 14:00:00,82.16,82.33,81.75,82.09,145900.0,61.0925,61.2189,60.7876,61.0404,145900.0
2014-09-17 14:10:00,82.1,82.3,82.09,82.24,68500.0,61.0478,61.1966,61.0404,61.1519,68500.0
2014-09-17 14:20:00,82.25,82.39,82.19,82.35,77900.0,61.1594,61.2635,61.1148,61.2337,77900.0
2014-09-17 14:30:00,82.36,82.37,82.3,82.3,101100.0,61.2412,61.2486,61.1966,61.1966,101100.0
2014-09-17 14:40:00,82.31,82.35,82.23,82.34,102300.0,61.204,61.2337,61.1445,61.2263,102300.0
2014-09-17 14:50:00,82.33,82.4,82.3,82.37,55100.0,61.2189,61.2709,61.1966,61.2486,55100.0
2014-09-17 15:00:00,82.37,82.48,82.33,82.44,99300.0,61.2486,61.3304,61.2189,61.3007,99300.0
2014-09-17 15:10:00,82.43,82.49,82.38,82.41,71600.0,61.2932,61.3378,61.256,61.2783,71600.0
2014-09-17 15:20:00,82.4,82.43,82.2,82.35,80800.0,61.2709,61.2932,61.1222,61.2337,80800.0
2014-09-17 15:30:00,82.35,82.37,82.24,82.26,88700.0,61.2337,61.2486,61.1519,61.1668,88700.0
2014-09-17 15:40:00,82.25,82.29,82.15,82.2,156400.0,61.1594,61.1891,61.085,61.1222,156400.0
2014-09-17 15:50:00,82.19,82.28,82.19,82.23,223800.0,61.1148,61.1817,61.1148,61.1445,223800.0
2014-09-18 09:30:00,81.94,82.13,81.61,81.7,242400.0,60.9289,61.0701,60.6835,60.7504,242400.0
2014-09-18 09:40:00,81.7,81.97,81.69,81.69,115100.0,60.7504,60.9512,60.743,60.743,115100.0
2014-09-18 09:50:00,81.69,81.77,81.56,81.64,103800.0,60.743,60.8025,60.6463,60.7058,103800.0
2014-09-18 10:00:00,81.63,81.73,81.45,81.48,174100.0,60.6984,60.7727,60.5645,60.5868,174100.0
2014-09-18 10:10:00,81.49,81.5,81.27,81.28,174800.0,60.5943,60.6017,60.4307,60.4381,174800.0
2014-09-18 10:20:00,81.29,81.47,81.14,81.14,168300.0,60.4455,60.5794,60.334,60.334,168300.0
2014-09-18 10:30:00,81.13,81.46,81.11,81.45,112200.0,60.3266,60.5719,60.3117,60.5645,112200.0
2014-09-18 10:40:00,81.46,81.47,81.35,81.39,135500.0,60.5719,60.5794,60.4902,60.5199,135500.0
2014-09-18 10:50:00,81.4,81.41,81.28,81.3,176400.0,60.5273,60.5348,60.4381,60.453,176400.0
2014-09-18 11:00:00,81.31,81.34,81.26,81.29,95400.0,60.4604,60.4827,60.4232,60.4455,95400.0
2014-09-18 11:10:00,81.3,81.35,81.26,81.29,73100.0,60.453,60.4902,60.4232,60.4455,73100.0
2014-09-18 11:20:00,81.29,81.32,81.28,81.32,50200.0,60.4455,60.4678,60.4381,60.4678,50200.0
2014-09-18 11:30:00,81.31,81.4,81.28,81.29,131800.0,60.4604,60.5273,60.4381,60.4455,131800.0
2014-09-18 11:40:00,81.29,81.3,81.19,81.22,61900.0,60.4455,60.453,60.3712,60.3935,61900.0
2014-09-18 11:50:00,81.21,81.25,81.12,81.22,60400.0,60.3861,60.4158,60.3191,60.3935,60400.0
2014-09-18 12:00:00,81.22,81.32,81.19,81.28,83100.0,60.3935,60.4678,60.3712,60.4381,83100.0
2014-09-18 12:10:00,81.28,81.28,81.23,81.26,31600.0,60.4381,60.4381,60.4009,60.4232,31600.0
2014-09-18 12:20:00,81.26,81.31,81.25,81.3,32100.0,60.4232,60.4604,60.4158,60.453,32100.0
2014-09-18 12:30:00,81.3,81.3,81.23,81.26,65300.0,60.453,60.453,60.4009,60.4232,65300.0
2014-09-18 12:40:00,81.26,81.28,81.23,81.25,58300.0,60.4232,60.4381,60.4009,60.4158,58300.0
2014-09-18 12:50:00,81.25,81.27,81.22,81.27,44200.0,60.4158,60.4307,60.3935,60.4307,44200.0
2014-09-18 13:00:00,81.27,81.32,81.26,81.26,82000.0,60.4307,60.4678,60.4232,60.4232,82000.0
2014-09-18 13:10:00,81.26,81.26,81.22,81.23,39700.0,60.4232,60.4232,60.3935,60.4009,39700.0
2014-09-18 13:20:00,81.24,81.3,81.2,81.3,45500.0,60.4084,60.453,60.3786,60.453,45500.0
2014-09-18 13:30:00,81.3,81.35,81.3,81.34,27400.0,60.453,60.4902,60.453,60.4827,27400.0
2014-09-18 13:40:00,81.34,81.35,81.24,81.24,53200.0,60.4827,60.4902,60.4084,60.4084,53200.0
2014-09-18 13:50:00,81.24,81.29,81.23,81.23,41100.0,60.4084,60.4455,60.4009,60.4009,41100.0
2014-09-18 14:00:00,81.24,81.3,81.24,81.29,56400.0,60.4084,60.453,60.4084,60.4455,56400.0
2014-09-18 14:10:00,81.28,81.31,81.26,81.26,47600.0,60.4381,60.4604,60.4232,60.4232,47600.0
2014-09-18 14:20:00,81.26,81.26,81.14,81.15,92000.0,60.4232,60.4232,60.334,60.3414,92000.0
2014-09-18 14:30:00,81.15,81.17,81.12,81.14,95900.0,60.3414,60.3563,60.3191,60.334,95900.0
2014-09-18 14:40:00,81.14,81.16,81.06,81.08,97100.0,60.334,60.3489,60.2745,60.2894,97100.0
2014-09-18 14:50:00,81.07,81.11,81.05,81.09,97900.0,60.282,60.3117,60.2671,60.2968,97900.0
2014-09-18 15:00:00,81.09,81.24,81.06,81.23,112700.0,60.2968,60.4084,60.2745,60.4009,112700.0
2014-09-18 15:10:00,81.23,81.28,81.16,81.23,132800.0,60.4009,60.4381,60.3489,60.4009,132800.0
2014-09-18 15:20:00,81.23,81.26,81.22,81.24,70400.0,60.4009,60.4232,60.3935,60.4084,70400.0
2014-09-18 15:30:00,81.24,81.25,81.2,81.22,141800.0,60.4084,60.4158,60.3786,60.3935,141800.0
2014-09-18 15:40:00,81.22,81.22,81.13,81.17,233900.0,60.3935,60.3935,60.3266,60.3563,233900.0
2014-09-18 15:50:00,81.19,81.22,81.15,81.19,311100.0,60.3712,60.3935,60.3414,60.3712,311100.0
2014-09-19 09:30:00,81.67,81.74,81.33,81.47,1087100.0,60.7281,60.7801,60.4753,60.5794,1087100.0
2014-09-19 09:40:00,81.5,81.57,81.28,81.57,82200.0,60.6017,60.6537,60.4381,60.6537,82200.0
2014-09-19 09:50:00,81.58,81.65,81.43,81.5,59100.0,60.6612,60.7132,60.5496,60.6017,59100.0
2014-09-19 10:00:00,81.5,81.54,81.38,81.38,57200.0,60.6017,60.6314,60.5125,60.5125,57200.0
2014-09-19 10:10:00,81.38,81.42,81.29,81.29,52300.0,60.5125,60.5422,60.4455,60.4455,52300.0
2014-09-19 10:20:00,81.29,81.3,81.09,81.09,84100.0,60.4455,60.453,60.2968,60.2968,84100.0
2014-09-19 10:30:00,81.09,81.14,81.03,81.13,71300.0,60.2968,60.334,60.2522,60.3266,71300.0
2014-09-19 10:40:00,81.13,81.34,81.11,81.34,52000.0,60.3266,60.4827,60.3117,60.4827,52000.0
2014-09-19 10:50:00,81.34,81.36,81.26,81.36,54500.0,60.4827,60.4976,60.4232,60.4976,54500.0
2014-09-19 11:00:00,81.36,81.57,81.36,81.51,85900.0,60.4976,60.6537,60.4976,60.6091,85900.0
2014-09-19 11:10:00,81.51,81.59,81.51,81.55,153500.0,60.6091,60.6686,60.6091,60.6389,153500.0
2014-09-19 11:20:00,81.56,81.57,81.46,81.52,35900.0,60.6463,60.6537,60.5719,60.6166,35900.0
2014-09-19 11:30:00,81.51,81.53,81.44,81.53,33500.0,60.6091,60.624,60.5571,60.624,33500.0
2014-09-19 11:40:00,81.51,81.59,81.47,81.48,42700.0,60.6091,60.6686,60.5794,60.5868,42700.0
2014-09-19 11:50:00,81.48,81.61,81.47,81.58,57600.0,60.5868,60.6835,60.5794,60.6612,57600.0
2014-09-19 12:00:00,81.58,81.6,81.42,81.46,41300.0,60.6612,60.676,60.5422,60.5719,41300.0
2014-09-19 12:10:00,81.48,81.66,81.47,81.64,142700.0,60.5868,60.7207,60.5794,60.7058,142700.0
2014-09-19 12:20:00,81.63,81.68,81.58,81.68,36300.0,60.6984,60.7355,60.6612,60.7355,36300.0
2014-09-19 12:30:00,81.68,81.75,81.66,81.73,68000.0,60.7355,60.7876,60.7207,60.7727,68000.0
2014-09-19 12:40:00,81.74,81.74,81.56,81.63,40200.0,60.7801,60.7801,60.6463,60.6984,40200.0
2014-09-19 12:50:00,81.62,81.66,81.59,81.64,24700.0,60.6909,60.7207,60.6686,60.7058,24700.0
2014-09-19 13:00:00,81.63,81.64,81.53,81.57,28200.0,60.6984,60.7058,60.624,60.6537,28200.0
2014-09-19 13:10:00,81.57,81.59,81.48,81.56,89200.0,60.6537,60.6686,60.5868,60.6463,89200.0
2014-09-19 13:20:00,81.57,81.61,81.51,81.58,64800.0,60.6537,60.6835,60.6091,60.6612,64800.0
2014-09-19 13:30:00,81.59,81.61,81.49,81.49,31800.0,60.6686,60.6835,60.5943,60.5943,31800.0
2014-09-19 13:40:00,81.47,81.62,81.45,81.62,23800.0,60.5794,60.6909,60.5645,60.6909,23800.0
2014-09-19 13:50:00,81.62,81.65,81.45,81.45,78000.0,60.6909,60.7132,60.5645,60.5645,78000.0
2014-09-19 14:00:00,81.46,81.5,81.43,81.44,82200.0,60.5719,60.6017,60.5496,60.5571,82200.0
2014-09-19 14:10:00,81.44,81.47,81.35,81.36,135100.0,60.5571,60.5794,60.4902,60.4976,135100.0
2014-09-19 14:20:00,81.37,81.48,81.36,81.44,59000.0,60.505,60.5868,60.4976,60.5571,59000.0
2014-09-19 14:30:00,81.45,81.49,81.43,81.49,45800.0,60.5645,60.5943,60.5496,60.5943,45800.0
2014-09-19 14:40:00,81.5,81.55,81.5,81.52,61700.0,60.6017,60.6389,60.6017,60.6166,61700.0
2014-09-19 14:50:00,81.52,81.54,81.48,81.5,60600.0,60.6166,60.6314,60.5868,60.6017,60600.0
2014-09-19 15:00:00,81.51,81.55,81.49,81.51,64600.0,60.6091,60.6389,60.5943,60.6091,64600.0
2014-09-19 15:10:00,81.51,81.59,81.48,81.57,93500.0,60.6091,60.6686,60.5868,60.6537,93500.0
2014-09-19 15:20:00,81.56,81.58,81.51,81.55,53200.0,60.6463,60.6612,60.6091,60.6389,53200.0
2014-09-19 15:30:00,81.55,81.64,81.52,81.62,96100.0,60.6389,60.7058,60.6166,60.6909,96100.0
2014-09-19 15:40:00,81.63,81.73,81.56,81.57,241800.0,60.6984,60.7727,60.6463,60.6537,241800.0
2014-09-19 15:50:00,81.57,81.59,81.38,81.38,299400.0,60.6537,60.6686,60.5125,60.5125,299400.0
2014-09-22 09:30:00,81.23,81.28,80.93,80.98,117900.0,60.4009,60.4381,60.1778,60.215,117900.0
2014-09-22 09:40:00,80.99,81.07,80.95,81.06,49500.0,60.2225,60.282,60.1927,60.2745,49500.0
2014-09-22 09:50:00,81.04,81.06,80.82,80.82,71100.0,60.2596,60.2745,60.0961,60.0961,71100.0
2014-09-22 10:00:00,80.84,81.13,80.73,81.13,79700.0,60.1109,60.3266,60.0291,60.3266,79700.0
2014-09-22 10:10:00,81.13,81.15,81.0,81.05,102900.0,60.3266,60.3414,60.2299,60.2671,102900.0
2014-09-22 10:20:00,81.04,81.04,80.84,80.91,47700.0,60.2596,60.2596,60.1109,60.163,47700.0
2014-09-22 10:30:00,80.92,80.96,80.83,80.91,51500.0,60.1704,60.2002,60.1035,60.163,51500.0
2014-09-22 10:40:00,80.91,80.91,80.7,80.71,73900.0,60.163,60.163,60.0068,60.0143,73900.0
2014-09-22 10:50:00,80.71,80.78,80.66,80.78,46600.0,60.0143,60.0663,59.9771,60.0663,46600.0
2014-09-22 11:00:00,80.77,80.85,80.71,80.78,201300.0,60.0589,60.1184,60.0143,60.0663,201300.0
2014-09-22 11:10:00,80.78,80.83,80.73,80.8,145100.0,60.0663,60.1035,60.0291,60.0812,145100.0
2014-09-22 11:20:00,80.79,80.83,80.78,80.81,84700.0,60.0737,60.1035,60.0663,60.0886,84700.0
2014-09-22 11:30:00,80.81,80.83,80.7,80.7,61900.0,60.0886,60.1035,60.0068,60.0068,61900.0
2014-09-22 11:40:00,80.7,80.72,80.52,80.57,45700.0,60.0068,60.0217,59.873,59.9102,45700.0
2014-09-22 11:50:00,80.59,80.62,80.55,80.62,31900.0,59.925,59.9473,59.8953,59.9473,31900.0
2014-09-22 12:00:00,80.6,80.7,80.56,80.7,49900.0,59.9325,60.0068,59.9027,60.0068,49900.0
2014-09-22 12:10:00,80.69,80.71,80.64,80.69,38700.0,59.9994,60.0143,59.9622,59.9994,38700.0
2014-09-22 12:20:00,80.71,80.74,80.68,80.73,44300.0,60.0143,60.0366,59.992,60.0291,44300.0
2014-09-22 12:30:00,80.72,80.87,80.72,80.82,124400.0,60.0217,60.1332,60.0217,60.0961,124400.0
2014-09-22 12:40:00,80.8,80.92,80.78,80.89,51500.0,60.0812,60.1704,60.0663,60.1481,51500.0
2014-09-22 12:50:00,80.9,80.91,80.76,80.76,47700.0,60.1555,60.163,60.0514,60.0514,47700.0
2014-09-22 13:00:00,80.76,80.78,80.72,80.73,36000.0,60.0514,60.0663,60.0217,60.0291,36000.0
2014-09-22 13:10:00,80.73,80.76,80.66,80.76,41700.0,60.0291,60.0514,59.9771,60.0514,41700.0
2014-09-22 13:20:00,80.75,80.86,80.72,80.8,31600.0,60.044,60.1258,60.0217,60.0812,31600.0
2014-09-22 13:30:00,80.81,80.85,80.73,80.75,27900.0,60.0886,60.1184,60.0291,60.044,27900.0
2014-09-22 13:40:00,80.74,80.87,80.7,80.87,48400.0,60.0366,60.1332,60.0068,60.1332,48400.0
2014-09-22 13:50:00,80.87,80.87,80.76,80.77,41600.0,60.1332,60.1332,60.0514,60.0589,41600.0
2014-09-22 14:00:00,80.78,80.82,80.75,80.79,38300.0,60.0663,60.0961,60.044,60.0737,38300.0
2014-09-22 14:10:00,80.8,80.83,80.75,80.79,30400.0,60.0812,60.1035,60.044,60.0737,30400.0
2014-09-22 14:20:00,80.79,80.81,80.6,80.61,81500.0,60.0737,60.0886,59.9325,59.9399,81500.0
2014-09-22 14:30:00,80.61,80.69,80.61,80.67,46500.0,59.9399,59.9994,59.9399,59.9845,46500.0
2014-09-22 14:40:00,80.67,80.73,80.62,80.71,55900.0,59.9845,60.0291,59.9473,60.0143,55900.0
2014-09-22 14:50:00,80.7,80.75,80.62,80.65,68400.0,60.0068,60.044,59.9473,59.9696,68400.0
2014-09-22 15:00:00,80.64,80.75,80.64,80.65,178900.0,59.9622,60.044,59.9622,59.9696,178900.0
2014-09-22 15:10:00,80.64,80.65,80.47,80.49,105600.0,59.9622,59.9696,59.8358,59.8507,105600.0
2014-09-22 15:20:00,80.5,80.58,80.5,80.57,75800.0,59.8581,59.9176,59.8581,59.9102,75800.0
2014-09-22 15:30:00,80.57,80.59,80.52,80.59,91600.0,59.9102,59.925,59.873,59.925,91600.0
2014-09-22 15:40:00,80.59,80.69,80.58,80.59,116000.0,59.925,59.9994,59.9176,59.925,116000.0
2014-09-22 15:50:00,80.59,80.67,80.56,80.6,324700.0,59.925,59.9845,59.9027,59.9325,324700.0
2014-09-23 09:30:00,80.56,80.64,80.41,80.61,140100.0,59.9027,59.9622,59.7912,59.9399,140100.0
2014-09-23 09:40:00,80.6,80.75,80.47,80.66,106100.0,59.9325,60.044,59.8358,59.9771,106100.0
2014-09-23 09:50:00,80.65,80.7,80.6,80.62,53900.0,59.9696,60.0068,59.9325,59.9473,53900.0
2014-09-23 10:00:00,80.64,80.66,80.41,80.43,89200.0,59.9622,59.9771,59.7912,59.8061,89200.0
2014-09-23 10:10:00,80.43,80.43,80.29,80.3,79100.0,59.8061,59.8061,59.702,59.7094,79100.0
2014-09-23 10:20:00,80.3,80.45,80.22,80.26,63300.0,59.7094,59.8209,59.6499,59.6797,63300.0
2014-09-23 10:30:00,80.26,80.28,80.08,80.13,103400.0,59.6797,59.6945,59.5458,59.583,103400.0
2014-09-23 10:40:00,80.13,80.21,80.1,80.18,87600.0,59.583,59.6425,59.5607,59.6202,87600.0
2014-09-23 10:50:00,80.17,80.27,80.09,80.11,78200.0,59.6127,59.6871,59.5532,59.5681,78200.0
2014-09-23 11:00:00,80.1,80.13,79.92,79.99,81700.0,59.5607,59.583,59.4268,59.4789,81700.0
2014-09-23 11:10:00,79.98,80.09,79.93,80.09,40500.0,59.4714,59.5532,59.4343,59.5532,40500.0
2014-09-23 11:20:00,80.08,80.33,80.08,80.17,90900.0,59.5458,59.7317,59.5458,59.6127,90900.0
2014-09-23 11:30:00,80.17,80.42,80.17,80.38,62400.0,59.6127,59.7986,59.6127,59.7689,62400.0
2014-09-23 11:40:00,80.38,80.47,80.36,80.38,50200.0,59.7689,59.8358,59.754,59.7689,50200.0
2014-09-23 11:50:00,80.39,80.4,80.34,80.38,42600.0,59.7763,59.7838,59.7391,59.7689,42600.0
2014-09-23 12:00:00,80.38,80.42,80.27,80.28,48700.0,59.7689,59.7986,59.6871,59.6945,48700.0
2014-09-23 12:10:00,80.28,80.28,80.16,80.17,39300.0,59.6945,59.6945,59.6053,59.6127,39300.0
2014-09-23 12:20:00,80.18,80.2,80.04,80.06,36000.0,59.6202,59.635,59.5161,59.5309,36000.0
2014-09-23 12:30:00,80.06,80.08,80.01,80.05,41200.0,59.5309,59.5458,59.4938,59.5235,41200.0
2014-09-23 12:40:00,80.05,80.09,79.94,79.94,57200.0,59.5235,59.5532,59.4417,59.4417,57200.0
2014-09-23 12:50:00,79.94,80.01,79.9,80.01,40600.0,59.4417,59.4938,59.412,59.4938,40600.0
2014-09-23 13:00:00,80.0,80.0,79.89,79.89,35700.0,59.4863,59.4863,59.4045,59.4045,35700.0
2014-09-23 13:10:00,79.88,79.95,79.84,79.93,75600.0,59.3971,59.4491,59.3673,59.4343,75600.0
2014-09-23 13:20:00,79.92,80.0,79.92,79.98,35400.0,59.4268,59.4863,59.4268,59.4714,35400.0
2014-09-23 13:30:00,79.98,80.08,79.98,80.06,39900.0,59.4714,59.5458,59.4714,59.5309,39900.0
2014-09-23 13:40:00,80.07,80.11,80.05,80.09,37100.0,59.5384,59.5681,59.5235,59.5532,37100.0
2014-09-23 13:50:00,80.11,80.16,80.01,80.03,49900.0,59.5681,59.6053,59.4938,59.5086,49900.0
2014-09-23 14:00:00,80.03,80.07,79.94,79.98,69300.0,59.5086,59.5384,59.4417,59.4714,69300.0
2014-09-23 14:10:00,79.97,80.03,79.92,79.94,58400.0,59.464,59.5086,59.4268,59.4417,58400.0
2014-09-23 14:20:00,79.94,79.98,79.87,79.98,49300.0,59.4417,59.4714,59.3897,59.4714,49300.0
2014-09-23 14:30:00,79.98,80.02,79.95,80.0,58800.0,59.4714,59.5012,59.4491,59.4863,58800.0
2014-09-23 14:40:00,79.99,79.99,79.82,79.85,94000.0,59.4789,59.4789,59.3525,59.3748,94000.0
2014-09-23 14:50:00,79.85,79.96,79.84,79.95,67400.0,59.3748,59.4566,59.3673,59.4491,67400.0
2014-09-23 15:00:00,79.96,80.0,79.89,79.89,84700.0,59.4566,59.4863,59.4045,59.4045,84700.0
2014-09-23 15:10:00,79.89,79.98,79.88,79.96,59000.0,59.4045,59.4714,59.3971,59.4566,59000.0
2014-09-23 15:20:00,79.95,80.05,79.92,80.05,87400.0,59.4491,59.5235,59.4268,59.5235,87400.0
2014-09-23 15:30:00,80.05,80.22,80.05,80.22,122200.0,59.5235,59.6499,59.5235,59.6499,122200.0
2014-09-23 15:40:00,80.23,80.24,80.17,80.21,134100.0,59.6573,59.6648,59.6127,59.6425,134100.0
2014-09-23 15:50:00,80.2,80.21,80.0,80.0,321300.0,59.635,59.6425,59.4863,59.4863,321300.0
2014-09-24 09:30:00,80.35,80.6,80.14,80.54,119100.0,59.7466,59.9325,59.5904,59.8879,119100.0
2014-09-24 09:40:00,80.51,80.52,80.3,80.48,67300.0,59.8655,59.873,59.7094,59.8432,67300.0
2014-09-24 09:50:00,80.45,80.79,80.43,80.67,85500.0,59.8209,60.0737,59.8061,59.9845,85500.0
2014-09-24 10:00:00,80.7,80.77,80.38,80.52,70900.0,60.0068,60.0589,59.7689,59.873,70900.0
2014-09-24 10:10:00,80.5,80.56,80.39,80.48,30100.0,59.8581,59.9027,59.7763,59.8432,30100.0
2014-09-24 10:20:00,80.47,80.6,80.41,80.54,32700.0,59.8358,59.9325,59.7912,59.8879,32700.0
2014-09-24 10:30:00,80.53,80.69,80.5,80.63,58200.0,59.8804,59.9994,59.8581,59.9548,58200.0
2014-09-24 10:40:00,80.64,80.65,80.55,80.59,165200.0,59.9622,59.9696,59.8953,59.925,165200.0
2014-09-24 10:50:00,80.58,80.61,80.47,80.49,49900.0,59.9176,59.9399,59.8358,59.8507,49900.0
2014-09-24 11:00:00,80.51,80.64,80.51,80.59,70800.0,59.8655,59.9622,59.8655,59.925,70800.0
2014-09-24 11:10:00,80.6,80.62,80.53,80.6,182200.0,59.9325,59.9473,59.8804,59.9325,182200.0
2014-09-24 11:20:00,80.6,80.65,80.57,80.65,81800.0,59.9325,59.9696,59.9102,59.9696,81800.0
2014-09-24 11:30:00,80.67,80.69,80.59,80.61,78600.0,59.9845,59.9994,59.925,59.9399,78600.0
2014-09-24 11:40:00,80.59,80.61,80.53,80.53,85500.0,59.925,59.9399,59.8804,59.8804,85500.0
2014-09-24 11:50:00,80.54,80.66,80.54,80.63,30000.0,59.8879,59.9771,59.8879,59.9548,30000.0
2014-09-24 12:00:00,80.63,80.64,80.54,80.54,36800.0,59.9548,59.9622,59.8879,59.8879,36800.0
2014-09-24 12:10:00,80.56,80.61,80.51,80.53,29900.0,59.9027,59.9399,59.8655,59.8804,29900.0
2014-09-24 12:20:00,80.53,80.57,80.49,80.56,21700.0,59.8804,59.9102,59.8507,59.9027,21700.0
2014-09-24 12:30:00,80.58,80.64,80.55,80.63,42200.0,59.9176,59.9622,59.8953,59.9548,42200.0
2014-09-24 12:40:00,80.62,80.71,80.62,80.64,28200.0,59.9473,60.0143,59.9473,59.9622,28200.0
2014-09-24 12:50:00,80.64,80.73,80.59,80.7,43100.0,59.9622,60.0291,59.925,60.0068,43100.0
2014-09-24 13:00:00,80.71,80.76,80.62,80.71,85500.0,60.0143,60.0514,59.9473,60.0143,85500.0
2014-09-24 13:10:00,80.71,80.72,80.61,80.68,37200.0,60.0143,60.0217,59.9399,59.992,37200.0
2014-09-24 13:20:00,80.69,80.76,80.66,80.73,68600.0,59.9994,60.0514,59.9771,60.0291,68600.0
2014-09-24 13:30:00,80.73,80.78,80.7,80.76,82000.0,60.0291,60.0663,60.0068,60.0514,82000.0
2014-09-24 13:40:00,80.78,80.83,80.71,80.76,62700.0,60.0663,60.1035,60.0143,60.0514,62700.0
2014-09-24 13:50:00,80.77,80.88,80.73,80.76,182000.0,60.0589,60.1407,60.0291,60.0514,182000.0
2014-09-24 14:00:00,80.76,80.78,80.63,80.73,66000.0,60.0514,60.0663,59.9548,60.0291,66000.0
2014-09-24 14:10:00,80.74,80.77,80.64,80.7,94200.0,60.0366,60.0589,59.9622,60.0068,94200.0
2014-09-24 14:20:00,80.71,80.89,80.68,80.82,78100.0,60.0143,60.1481,59.992,60.0961,78100.0
2014-09-24 14:30:00,80.83,80.84,80.74,80.77,61300.0,60.1035,60.1109,60.0366,60.0589,61300.0
2014-09-24 14:40:00,80.78,80.81,80.71,80.77,100800.0,60.0663,60.0886,60.0143,60.0589,100800.0
2014-09-24 14:50:00,80.78,80.81,80.75,80.81,74500.0,60.0663,60.0886,60.044,60.0886,74500.0
2014-09-24 15:00:00,80.81,80.84,80.75,80.81,175500.0,60.0886,60.1109,60.044,60.0886,175500.0
2014-09-24 15:10:00,80.81,80.84,80.69,80.82,116000.0,60.0886,60.1109,59.9994,60.0961,116000.0
2014-09-24 15:20:00,80.81,80.85,80.71,80.75,132200.0,60.0886,60.1184,60.0143,60.044,132200.0
2014-09-24 15:30:00,80.74,80.8,80.69,80.72,142900.0,60.0366,60.0812,59.9994,60.0217,142900.0
2014-09-24 15:40:00,80.72,80.78,80.68,80.77,249600.0,60.0217,60.0663,59.992,60.0589,249600.0
2014-09-24 15:50:00,80.77,80.83,80.72,80.82,290600.0,60.0589,60.1035,60.0217,60.0961,290600.0
2014-09-25 09:30:00,80.58,80.79,80.38,80.45,87800.0,59.9176,60.0737,59.7689,59.8209,87800.0
2014-09-25 09:40:00,80.45,80.51,80.3,80.42,60600.0,59.8209,59.8655,59.7094,59.7986,60600.0
2014-09-25 09:50:00,80.45,80.46,80.23,80.44,72000.0,59.8209,59.8284,59.6573,59.8135,72000.0
2014-09-25 10:00:00,80.44,80.5,80.34,80.48,57600.0,59.8135,59.8581,59.7391,59.8432,57600.0
2014-09-25 10:10:00,80.48,80.49,80.38,80.43,72900.0,59.8432,59.8507,59.7689,59.8061,72900.0
2014-09-25 10:20:00,80.43,80.44,80.23,80.38,59000.0,59.8061,59.8135,59.6573,59.7689,59000.0
2014-09-25 10:30:00,80.36,80.38,80.15,80.23,52400.0,59.754,59.7689,59.5979,59.6573,52400.0
2014-09-25 10:40:00,80.18,80.2,79.98,80.05,42800.0,59.6202,59.635,59.4714,59.5235,42800.0
2014-09-25 10:50:00,80.05,80.19,80.02,80.16,36000.0,59.5235,59.6276,59.5012,59.6053,36000.0
2014-09-25 11:00:00,80.18,80.18,79.94,80.15,84400.0,59.6202,59.6202,59.4417,59.5979,84400.0
2014-09-25 11:10:00,80.17,80.2,80.02,80.03,64500.0,59.6127,59.635,59.5012,59.5086,64500.0
2014-09-25 11:20:00,80.03,80.28,80.01,80.28,38300.0,59.5086,59.6945,59.4938,59.6945,38300.0
2014-09-25 11:30:00,80.3,80.3,80.08,80.19,61300.0,59.7094,59.7094,59.5458,59.6276,61300.0
2014-09-25 11:40:00,80.18,80.21,80.05,80.06,55200.0,59.6202,59.6425,59.5235,59.5309,55200.0
2014-09-25 11:50:00,80.05,80.13,80.0,80.02,29400.0,59.5235,59.583,59.4863,59.5012,29400.0
2014-09-25 12:00:00,80.02,80.16,80.02,80.1,29400.0,59.5012,59.6053,59.5012,59.5607,29400.0
2014-09-25 12:10:00,80.09,80.11,80.0,80.03,26800.0,59.5532,59.5681,59.4863,59.5086,26800.0
2014-09-25 12:20:00,80.02,80.02,79.78,79.81,90100.0,59.5012,59.5012,59.3227,59.345,90100.0
2014-09-25 12:30:00,79.78,79.91,79.78,79.9,43000.0,59.3227,59.4194,59.3227,59.412,43000.0
2014-09-25 12:40:00,79.89,79.9,79.83,79.89,47200.0,59.4045,59.412,59.3599,59.4045,47200.0
2014-09-25 12:50:00,79.89,79.98,79.89,79.94,71500.0,59.4045,59.4714,59.4045,59.4417,71500.0
2014-09-25 13:00:00,79.93,79.98,79.88,79.95,63400.0,59.4343,59.4714,59.3971,59.4491,63400.0
2014-09-25 13:10:00,79.95,79.98,79.9,79.94,31400.0,59.4491,59.4714,59.412,59.4417,31400.0
2014-09-25 13:20:00,79.94,80.05,79.85,80.01,105200.0,59.4417,59.5235,59.3748,59.4938,105200.0
2014-09-25 13:30:00,80.03,80.05,79.94,79.96,49500.0,59.5086,59.5235,59.4417,59.4566,49500.0
2014-09-25 13:40:00,79.97,79.98,79.83,79.85,77500.0,59.464,59.4714,59.3599,59.3748,77500.0
2014-09-25 13:50:00,79.85,79.86,79.7,79.82,54500.0,59.3748,59.3822,59.2632,59.3525,54500.0
2014-09-25 14:00:00,79.82,79.88,79.75,79.85,40700.0,59.3525,59.3971,59.3004,59.3748,40700.0
2014-09-25 14:10:00,79.84,79.89,79.8,79.88,41700.0,59.3673,59.4045,59.3376,59.3971,41700.0
2014-09-25 14:20:00,79.88,79.92,79.84,79.88,43200.0,59.3971,59.4268,59.3673,59.3971,43200.0
2014-09-25 14:30:00,79.88,79.93,79.86,79.92,44800.0,59.3971,59.4343,59.3822,59.4268,44800.0
2014-09-25 14:40:00,79.92,80.03,79.91,80.01,48700.0,59.4268,59.5086,59.4194,59.4938,48700.0
2014-09-25 14:50:00,80.01,80.02,79.94,79.98,83700.0,59.4938,59.5012,59.4417,59.4714,83700.0
2014-09-25 15:00:00,79.98,80.01,79.89,79.94,80000.0,59.4714,59.4938,59.4045,59.4417,80000.0
2014-09-25 15:10:00,79.95,79.96,79.87,79.88,90700.0,59.4491,59.4566,59.3897,59.3971,90700.0
2014-09-25 15:20:00,79.87,79.88,79.75,79.78,113600.0,59.3897,59.3971,59.3004,59.3227,113600.0
2014-09-25 15:30:00,79.78,80.03,79.77,80.03,102200.0,59.3227,59.5086,59.3153,59.5086,102200.0
2014-09-25 15:40:00,80.03,80.06,79.92,79.98,126900.0,59.5086,59.5309,59.4268,59.4714,126900.0
2014-09-25 15:50:00,79.97,80.0,79.86,79.86,460000.0,59.464,59.4863,59.3822,59.3822,460000.0
2014-09-26 09:30:00,79.62,79.86,79.61,79.69,110200.0,59.2038,59.3822,59.1963,59.2558,110200.0
2014-09-26 09:40:00,79.72,79.9,79.72,79.8,59500.0,59.2781,59.412,59.2781,59.3376,59500.0
2014-09-26 09:50:00,79.79,79.87,79.68,79.75,55000.0,59.3302,59.3897,59.2484,59.3004,55000.0
2014-09-26 10:00:00,79.76,80.04,79.74,79.89,35400.0,59.3079,59.5161,59.293,59.4045,35400.0
2014-09-26 10:10:00,79.91,79.94,79.86,79.94,97700.0,59.4194,59.4417,59.3822,59.4417,97700.0
2014-09-26 10:20:00,79.94,80.05,79.94,79.98,47000.0,59.4417,59.5235,59.4417,59.4714,47000.0
2014-09-26 10:30:00,79.99,80.08,79.9,80.01,60500.0,59.4789,59.5458,59.412,59.4938,60500.0
2014-09-26 10:40:00,80.0,80.07,79.9,79.92,67100.0,59.4863,59.5384,59.412,59.4268,67100.0
2014-09-26 10:50:00,79.92,80.02,79.88,80.02,39900.0,59.4268,59.5012,59.3971,59.5012,39900.0
2014-09-26 11:00:00,80.03,80.13,80.01,80.13,42300.0,59.5086,59.583,59.4938,59.583,42300.0
2014-09-26 11:10:00,80.13,80.14,79.91,79.91,27200.0,59.583,59.5904,59.4194,59.4194,27200.0
2014-09-26 11:20:00,79.92,79.94,79.82,79.85,86900.0,59.4268,59.4417,59.3525,59.3748,86900.0
2014-09-26 11:30:00,79.86,79.86,79.71,79.76,41100.0,59.3822,59.3822,59.2707,59.3079,41100.0
2014-09-26 11:40:00,79.75,79.79,79.71,79.74,37000.0,59.3004,59.3302,59.2707,59.293,37000.0
2014-09-26 11:50:00,79.75,79.82,79.73,79.75,46300.0,59.3004,59.3525,59.2856,59.3004,46300.0
2014-09-26 12:00:00,79.75,79.9,79.75,79.9,35000.0,59.3004,59.412,59.3004,59.412,35000.0
2014-09-26 12:10:00,79.89,79.98,79.88,79.96,49100.0,59.4045,59.4714,59.3971,59.4566,49100.0
2014-09-26 12:20:00,79.96,80.0,79.94,79.97,20300.0,59.4566,59.4863,59.4417,59.464,20300.0
2014-09-26 12:30:00,79.97,79.98,79.89,79.93,28900.0,59.464,59.4714,59.4045,59.4343,28900.0
2014-09-26 12:40:00,79.93,79.93,79.81,79.85,17700.0,59.4343,59.4343,59.345,59.3748,17700.0
2014-09-26 12:50:00,79.86,79.9,79.8,79.87,29500.0,59.3822,59.412,59.3376,59.3897,29500.0
2014-09-26 13:00:00,79.87,79.91,79.86,79.9,31200.0,59.3897,59.4194,59.3822,59.412,31200.0
2014-09-26 13:10:00,79.91,79.95,79.88,79.94,29700.0,59.4194,59.4491,59.3971,59.4417,29700.0
2014-09-26 13:20:00,79.94,80.01,79.94,79.98,23600.0,59.4417,59.4938,59.4417,59.4714,23600.0
2014-09-26 13:30:00,79.99,80.02,79.96,79.97,14300.0,59.4789,59.5012,59.4566,59.464,14300.0
2014-09-26 13:40:00,79.96,80.02,79.96,80.01,73200.0,59.4566,59.5012,59.4566,59.4938,73200.0
2014-09-26 13:50:00,80.01,80.16,80.0,80.13,69100.0,59.4938,59.6053,59.4863,59.583,69100.0
2014-09-26 14:00:00,80.13,80.29,80.12,80.28,362300.0,59.583,59.702,59.5756,59.6945,362300.0
2014-09-26 14:10:00,80.28,80.37,80.23,80.35,359900.0,59.6945,59.7614,59.6573,59.7466,359900.0
2014-09-26 14:20:00,80.35,80.44,80.32,80.35,345200.0,59.7466,59.8135,59.7243,59.7466,345200.0
2014-09-26 14:30:00,80.35,80.43,80.34,80.43,91200.0,59.7466,59.8061,59.7391,59.8061,91200.0
2014-09-26 14:40:00,80.43,80.44,80.35,80.38,90900.0,59.8061,59.8135,59.7466,59.7689,90900.0
2014-09-26 14:50:00,80.39,80.41,80.3,80.33,82100.0,59.7763,59.7912,59.7094,59.7317,82100.0
2014-09-26 15:00:00,80.33,80.34,80.26,80.28,173000.0,59.7317,59.7391,59.6797,59.6945,173000.0
2014-09-26 15:10:00,80.28,80.31,80.25,80.25,52400.0,59.6945,59.7168,59.6722,59.6722,52400.0
2014-09-26 15:20:00,80.25,80.3,80.22,80.29,85300.0,59.6722,59.7094,59.6499,59.702,85300.0
2014-09-26 15:30:00,80.29,80.31,80.24,80.28,64100.0,59.702,59.7168,59.6648,59.6945,64100.0
2014-09-26 15:40:00,80.29,80.31,80.2,80.22,74900.0,59.702,59.7168,59.635,59.6499,74900.0
2014-09-26 15:50:00,80.22,80.34,80.22,80.28,238500.0,59.6499,59.7391,59.6499,59.6945,238500.0
2014-09-29 09:30:00,79.74,79.74,79.27,79.31,235300.0,59.293,59.293,58.9435,58.9733,235300.0
2014-09-29 09:40:00,79.33,79.55,79.31,79.4,80400.0,58.9881,59.1517,58.9733,59.0402,80400.0
2014-09-29 09:50:00,79.43,79.58,79.36,79.54,73500.0,59.0625,59.174,59.0104,59.1443,73500.0
2014-09-29 10:00:00,79.54,79.6,79.47,79.55,43300.0,59.1443,59.1889,59.0922,59.1517,43300.0
2014-09-29 10:10:00,79.53,79.76,79.53,79.74,37500.0,59.1368,59.3079,59.1368,59.293,37500.0
2014-09-29 10:20:00,79.75,79.93,79.74,79.82,84800.0,59.3004,59.4343,59.293,59.3525,84800.0
2014-09-29 10:30:00,79.8,79.86,79.8,79.84,25500.0,59.3376,59.3822,59.3376,59.3673,25500.0
2014-09-29 10:40:00,79.86,79.98,79.82,79.96,42100.0,59.3822,59.4714,59.3525,59.4566,42100.0
2014-09-29 10:50:00,79.96,79.99,79.91,79.94,54500.0,59.4566,59.4789,59.4194,59.4417,54500.0
2014-09-29 11:00:00,79.92,79.93,79.81,79.88,38400.0,59.4268,59.4343,59.345,59.3971,38400.0
2014-09-29 11:10:00,79.89,80.2,79.88,80.19,161600.0,59.4045,59.635,59.3971,59.6276,161600.0
2014-09-29 11:20:00,80.18,80.2,79.98,80.01,83400.0,59.6202,59.635,59.4714,59.4938,83400.0
2014-09-29 11:30:00,80.01,80.01,79.9,79.94,30900.0,59.4938,59.4938,59.412,59.4417,30900.0
2014-09-29 11:40:00,79.94,79.99,79.91,79.99,33900.0,59.4417,59.4789,59.4194,59.4789,33900.0
2014-09-29 11:50:00,79.99,80.03,79.94,80.01,27200.0,59.4789,59.5086,59.4417,59.4938,27200.0
2014-09-29 12:00:00,80.01,80.04,79.98,80.01,31300.0,59.4938,59.5161,59.4714,59.4938,31300.0
2014-09-29 12:10:00,80.02,80.02,79.88,79.91,36000.0,59.5012,59.5012,59.3971,59.4194,36000.0
2014-09-29 12:20:00,79.92,79.94,79.84,79.86,30300.0,59.4268,59.4417,59.3673,59.3822,30300.0
2014-09-29 12:30:00,79.85,79.88,79.78,79.83,18200.0,59.3748,59.3971,59.3227,59.3599,18200.0
2014-09-29 12:40:00,79.82,79.86,79.79,79.79,20700.0,59.3525,59.3822,59.3302,59.3302,20700.0
2014-09-29 12:50:00,79.79,79.86,79.79,79.81,50000.0,59.3302,59.3822,59.3302,59.345,50000.0
2014-09-29 13:00:00,79.81,79.83,79.7,79.71,30900.0,59.345,59.3599,59.2632,59.2707,30900.0
2014-09-29 13:10:00,79.7,79.82,79.69,79.79,25100.0,59.2632,59.3525,59.2558,59.3302,25100.0
2014-09-29 13:20:00,79.79,79.89,79.78,79.87,45200.0,59.3302,59.4045,59.3227,59.3897,45200.0
2014-09-29 13:30:00,79.87,79.91,79.78,79.81,40800.0,59.3897,59.4194,59.3227,59.345,40800.0
2014-09-29 13:40:00,79.8,79.84,79.74,79.84,40700.0,59.3376,59.3673,59.293,59.3673,40700.0
2014-09-29 13:50:00,79.84,79.96,79.84,79.91,48300.0,59.3673,59.4566,59.3673,59.4194,48300.0
2014-09-29 14:00:00,79.91,80.02,79.88,79.92,38100.0,59.4194,59.5012,59.3971,59.4268,38100.0
2014-09-29 14:10:00,79.91,79.95,79.88,79.89,64000.0,59.4194,59.4491,59.3971,59.4045,64000.0
2014-09-29 14:20:00,79.9,79.9,79.79,79.79,56600.0,59.412,59.412,59.3302,59.3302,56600.0
2014-09-29 14:30:00,79.8,79.87,79.79,79.82,32700.0,59.3376,59.3897,59.3302,59.3525,32700.0
2014-09-29 14:40:00,79.82,79.88,79.79,79.86,33200.0,59.3525,59.3971,59.3302,59.3822,33200.0
2014-09-29 14:50:00,79.87,80.0,79.83,79.99,51800.0,59.3897,59.4863,59.3599,59.4789,51800.0
2014-09-29 15:00:00,79.99,80.05,79.98,80.0,63000.0,59.4789,59.5235,59.4714,59.4863,63000.0
2014-09-29 15:10:00,80.01,80.16,79.98,80.11,86100.0,59.4938,59.6053,59.4714,59.5681,86100.0
2014-09-29 15:20:00,80.13,80.17,80.01,80.14,130000.0,59.583,59.6127,59.4938,59.5904,130000.0
2014-09-29 15:30:00,80.14,80.15,80.04,80.05,119700.0,59.5904,59.5979,59.5161,59.5235,119700.0
2014-09-29 15:40:00,80.05,80.1,79.93,80.06,106800.0,59.5235,59.5607,59.4343,59.5309,106800.0
2014-09-29 15:50:00,80.06,80.11,80.01,80.04,168400.0,59.5309,59.5681,59.4938,59.5161,168400.0
2014-09-30 09:30:00,80.0,80.31,79.9,79.98,187800.0,59.4863,59.7168,59.412,59.4714,187800.0
2014-09-30 09:40:00,79.97,80.04,79.85,79.86,85900.0,59.464,59.5161,59.3748,59.3822,85900.0
2014-09-30 09:50:00,79.85,79.92,79.77,79.83,60500.0,59.3748,59.4268,59.3153,59.3599,60500.0
2014-09-30 10:00:00,79.83,79.83,79.66,79.67,92600.0,59.3599,59.3599,59.2335,59.2409,92600.0
2014-09-30 10:10:00,79.66,79.77,79.64,79.7,63600.0,59.2335,59.3153,59.2186,59.2632,63600.0
2014-09-30 10:20:00,79.71,79.87,79.71,79.81,68400.0,59.2707,59.3897,59.2707,59.345,68400.0
2014-09-30 10:30:00,79.81,79.88,79.76,79.87,54800.0,59.345,59.3971,59.3079,59.3897,54800.0
2014-09-30 10:40:00,79.89,79.98,79.87,79.9,44800.0,59.4045,59.4714,59.3897,59.412,44800.0
2014-09-30 10:50:00,79.91,79.92,79.81,79.84,40900.0,59.4194,59.4268,59.345,59.3673,40900.0
2014-09-30 11:00:00,79.84,80.12,79.83,80.09,80700.0,59.3673,59.5756,59.3599,59.5532,80700.0
2014-09-30 11:10:00,80.08,80.08,79.96,80.06,61000.0,59.5458,59.5458,59.4566,59.5309,61000.0
2014-09-30 11:20:00,80.04,80.13,80.01,80.08,47400.0,59.5161,59.583,59.4938,59.5458,47400.0
2014-09-30 11:30:00,80.1,80.19,80.06,80.06,101200.0,59.5607,59.6276,59.5309,59.5309,101200.0
2014-09-30 11:40:00,80.06,80.12,80.0,80.02,98100.0,59.5309,59.5756,59.4863,59.5012,98100.0
2014-09-30 11:50:00,80.02,80.05,79.94,79.98,48400.0,59.5012,59.5235,59.4417,59.4714,48400.0
2014-09-30 12:00:00,79.99,80.07,79.95,80.07,29600.0,59.4789,59.5384,59.4491,59.5384,29600.0
2014-09-30 12:10:00,80.06,80.12,80.01,80.06,28800.0,59.5309,59.5756,59.4938,59.5309,28800.0
2014-09-30 12:20:00,80.06,80.06,79.89,79.92,58100.0,59.5309,59.5309,59.4045,59.4268,58100.0
2014-09-30 12:30:00,79.91,79.92,79.74,79.77,40700.0,59.4194,59.4268,59.293,59.3153,40700.0
2014-09-30 12:40:00,79.76,79.82,79.68,79.7,82600.0,59.3079,59.3525,59.2484,59.2632,82600.0
2014-09-30 12:50:00,79.7,79.74,79.61,79.62,69200.0,59.2632,59.293,59.1963,59.2038,69200.0
2014-09-30 13:00:00,79.63,79.78,79.63,79.71,96100.0,59.2112,59.3227,59.2112,59.2707,96100.0
2014-09-30 13:10:00,79.71,79.87,79.71,79.86,71400.0,59.2707,59.3897,59.2707,59.3822,71400.0
2014-09-30 13:20:00,79.86,79.87,79.7,79.78,123500.0,59.3822,59.3897,59.2632,59.3227,123500.0
2014-09-30 13:30:00,79.77,79.78,79.63,79.64,27200.0,59.3153,59.3227,59.2112,59.2186,27200.0
2014-09-30 13:40:00,79.64,79.68,79.45,79.47,40300.0,59.2186,59.2484,59.0774,59.0922,40300.0
2014-09-30 13:50:00,79.48,79.56,79.48,79.56,42200.0,59.0997,59.1591,59.0997,59.1591,42200.0
2014-09-30 14:00:00,79.56,79.76,79.54,79.74,63900.0,59.1591,59.3079,59.1443,59.293,63900.0
2014-09-30 14:10:00,79.75,79.79,79.62,79.63,56900.0,59.3004,59.3302,59.2038,59.2112,56900.0
2014-09-30 14:20:00,79.63,79.71,79.56,79.69,40700.0,59.2112,59.2707,59.1591,59.2558,40700.0
2014-09-30 14:30:00,79.69,79.75,79.66,79.69,37400.0,59.2558,59.3004,59.2335,59.2558,37400.0
2014-09-30 14:40:00,79.68,79.73,79.62,79.72,27900.0,59.2484,59.2856,59.2038,59.2781,27900.0
2014-09-30 14:50:00,79.74,79.81,79.71,79.72,47500.0,59.293,59.345,59.2707,59.2781,47500.0
2014-09-30 15:00:00,79.71,79.73,79.62,79.73,36600.0,59.2707,59.2856,59.2038,59.2856,36600.0
2014-09-30 15:10:00,79.74,79.75,79.62,79.73,46100.0,59.293,59.3004,59.2038,59.2856,46100.0
2014-09-30 15:20:00,79.72,79.85,79.7,79.78,107700.0,59.2781,59.3748,59.2632,59.3227,107700.0
2014-09-30 15:30:00,79.78,79.9,79.69,79.79,83900.0,59.3227,59.412,59.2558,59.3302,83900.0
2014-09-30 15:40:00,79.79,79.84,79.66,79.71,151600.0,59.3302,59.3673,59.2335,59.2707,151600.0
2014-09-30 15:50:00,79.71,79.8,79.59,79.59,339500.0,59.2707,59.3376,59.1815,59.1815,339500.0
2014-10-01 09:30:00,79.45,79.63,79.1,79.16,164600.0,59.0774,59.2112,58.8171,58.8617,164600.0
2014-10-01 09:40:00,79.17,79.28,79.16,79.28,125700.0,58.8692,58.9509,58.8617,58.9509,125700.0
2014-10-01 09:50:00,79.27,79.48,79.21,79.43,142000.0,58.9435,59.0997,58.8989,59.0625,142000.0
2014-10-01 10:00:00,79.42,79.45,79.2,79.45,196300.0,59.055,59.0774,58.8915,59.0774,196300.0
2014-10-01 10:10:00,79.45,79.51,79.4,79.49,138800.0,59.0774,59.122,59.0402,59.1071,138800.0
2014-10-01 10:20:00,79.49,79.53,79.44,79.44,168600.0,59.1071,59.1368,59.0699,59.0699,168600.0
2014-10-01 10:30:00,79.44,79.48,79.37,79.41,97700.0,59.0699,59.0997,59.0179,59.0476,97700.0
2014-10-01 10:40:00,79.41,79.57,79.4,79.54,87000.0,59.0476,59.1666,59.0402,59.1443,87000.0
2014-10-01 10:50:00,79.55,79.7,79.54,79.66,167000.0,59.1517,59.2632,59.1443,59.2335,167000.0
2014-10-01 11:00:00,79.66,79.83,79.64,79.7,217500.0,59.2335,59.3599,59.2186,59.2632,217500.0
2014-10-01 11:10:00,79.7,79.74,79.6,79.66,166600.0,59.2632,59.293,59.1889,59.2335,166600.0
2014-10-01 11:20:00,79.65,79.69,79.57,79.61,62700.0,59.2261,59.2558,59.1666,59.1963,62700.0
2014-10-01 11:30:00,79.61,79.62,79.55,79.61,41500.0,59.1963,59.2038,59.1517,59.1963,41500.0
2014-10-01 11:40:00,79.6,79.65,79.59,79.6,178900.0,59.1889,59.2261,59.1815,59.1889,178900.0
2014-10-01 11:50:00,79.62,79.63,79.58,79.6,160600.0,59.2038,59.2112,59.174,59.1889,160600.0
2014-10-01 12:00:00,79.59,79.67,79.57,79.61,157400.0,59.1815,59.2409,59.1666,59.1963,157400.0
2014-10-01 12:10:00,79.62,79.63,79.55,79.58,125800.0,59.2038,59.2112,59.1517,59.174,125800.0
2014-10-01 12:20:00,79.58,79.65,79.56,79.59,103400.0,59.174,59.2261,59.1591,59.1815,103400.0
2014-10-01 12:30:00,79.59,79.59,79.49,79.52,61200.0,59.1815,59.1815,59.1071,59.1294,61200.0
2014-10-01 12:40:00,79.52,79.56,79.43,79.43,74400.0,59.1294,59.1591,59.0625,59.0625,74400.0
2014-10-01 12:50:00,79.43,79.5,79.4,79.41,64800.0,59.0625,59.1145,59.0402,59.0476,64800.0
2014-10-01 13:00:00,79.41,79.42,79.27,79.27,105400.0,59.0476,59.055,58.9435,58.9435,105400.0
2014-10-01 13:10:00,79.27,79.34,79.26,79.28,81200.0,58.9435,58.9956,58.9361,58.9509,81200.0
2014-10-01 13:20:00,79.28,79.32,79.24,79.3,98600.0,58.9509,58.9807,58.9212,58.9658,98600.0
2014-10-01 13:30:00,79.3,79.32,79.23,79.28,125600.0,58.9658,58.9807,58.9138,58.9509,125600.0
2014-10-01 13:40:00,79.28,79.36,79.22,79.26,123700.0,58.9509,59.0104,58.9063,58.9361,123700.0
2014-10-01 13:50:00,79.26,79.4,79.25,79.38,249100.0,58.9361,59.0402,58.9286,59.0253,249100.0
2014-10-01 14:00:00,79.37,79.44,79.34,79.43,290000.0,59.0179,59.0699,58.9956,59.0625,290000.0
2014-10-01 14:10:00,79.42,79.47,79.38,79.42,279400.0,59.055,59.0922,59.0253,59.055,279400.0
2014-10-01 14:20:00,79.41,79.41,79.31,79.34,198100.0,59.0476,59.0476,58.9733,58.9956,198100.0
2014-10-01 14:30:00,79.35,79.37,79.27,79.31,100000.0,59.003,59.0179,58.9435,58.9733,100000.0
2014-10-01 14:40:00,79.31,79.32,79.25,79.3,92300.0,58.9733,58.9807,58.9286,58.9658,92300.0
2014-10-01 14:50:00,79.3,79.31,79.2,79.22,146800.0,58.9658,58.9733,58.8915,58.9063,146800.0
2014-10-01 15:00:00,79.22,79.25,79.09,79.09,176400.0,58.9063,58.9286,58.8097,58.8097,176400.0
2014-10-01 15:10:00,79.09,79.23,79.06,79.22,143900.0,58.8097,58.9138,58.7874,58.9063,143900.0
2014-10-01 15:20:00,79.22,79.22,79.05,79.16,154700.0,58.9063,58.9063,58.7799,58.8617,154700.0
2014-10-01 15:30:00,79.17,79.27,79.16,79.24,195800.0,58.8692,58.9435,58.8617,58.9212,195800.0
2014-10-01 15:40:00,79.24,79.33,79.23,79.28,267400.0,58.9212,58.9881,58.9138,58.9509,267400.0
2014-10-01 15:50:00,79.28,79.31,79.13,79.14,426000.0,58.9509,58.9733,58.8394,58.8468,426000.0
2014-10-02 09:30:00,79.23,79.4,79.05,79.07,235000.0,58.9138,59.0402,58.7799,58.7948,235000.0
2014-10-02 09:40:00,79.06,79.25,79.05,79.24,153700.0,58.7874,58.9286,58.7799,58.9212,153700.0
2014-10-02 09:50:00,79.24,79.32,79.21,79.32,142700.0,58.9212,58.9807,58.8989,58.9807,142700.0
2014-10-02 10:00:00,79.32,79.4,79.27,79.39,209000.0,58.9807,59.0402,58.9435,59.0327,209000.0
2014-10-02 10:10:00,79.39,79.39,79.29,79.37,130500.0,59.0327,59.0327,58.9584,59.0179,130500.0
2014-10-02 10:20:00,79.37,79.6,79.36,79.5,112500.0,59.0179,59.1889,59.0104,59.1145,112500.0
2014-10-02 10:30:00,79.5,79.51,79.35,79.43,97900.0,59.1145,59.122,59.003,59.0625,97900.0
2014-10-02 10:40:00,79.42,79.48,79.36,79.43,95600.0,59.055,59.0997,59.0104,59.0625,95600.0
2014-10-02 10:50:00,79.43,79.44,79.31,79.32,87300.0,59.0625,59.0699,58.9733,58.9807,87300.0
2014-10-02 11:00:00,79.33,79.34,79.24,79.27,69000.0,58.9881,58.9956,58.9212,58.9435,69000.0
2014-10-02 11:10:00,79.27,79.35,79.26,79.3,94400.0,58.9435,59.003,58.9361,58.9658,94400.0
2014-10-02 11:20:00,79.3,79.32,79.26,79.28,124600.0,58.9658,58.9807,58.9361,58.9509,124600.0
2014-10-02 11:30:00,79.28,79.3,79.09,79.17,65800.0,58.9509,58.9658,58.8097,58.8692,65800.0
2014-10-02 11:40:00,79.17,79.18,79.02,79.12,138700.0,58.8692,58.8766,58.7576,58.832,138700.0
2014-10-02 11:50:00,79.11,79.2,79.08,79.17,146500.0,58.8245,58.8915,58.8022,58.8692,146500.0
2014-10-02 12:00:00,79.17,79.22,79.14,79.2,101600.0,58.8692,58.9063,58.8468,58.8915,101600.0
2014-10-02 12:10:00,79.19,79.23,79.16,79.18,111800.0,58.884,58.9138,58.8617,58.8766,111800.0
2014-10-02 12:20:00,79.18,79.23,79.17,79.22,80300.0,58.8766,58.9138,58.8692,58.9063,80300.0
2014-10-02 12:30:00,79.21,79.24,79.1,79.15,145600.0,58.8989,58.9212,58.8171,58.8543,145600.0
2014-10-02 12:40:00,79.14,79.22,79.1,79.2,89300.0,58.8468,58.9063,58.8171,58.8915,89300.0
2014-10-02 12:50:00,79.2,79.45,79.2,79.45,100900.0,58.8915,59.0774,58.8915,59.0774,100900.0
2014-10-02 13:00:00,79.45,79.56,79.42,79.51,103500.0,59.0774,59.1591,59.055,59.122,103500.0
2014-10-02 13:10:00,79.48,79.68,79.47,79.62,119900.0,59.0997,59.2484,59.0922,59.2038,119900.0
2014-10-02 13:20:00,79.62,79.72,79.56,79.72,85300.0,59.2038,59.2781,59.1591,59.2781,85300.0
2014-10-02 13:30:00,79.72,79.74,79.64,79.64,150600.0,59.2781,59.293,59.2186,59.2186,150600.0
2014-10-02 13:40:00,79.63,79.7,79.62,79.67,76600.0,59.2112,59.2632,59.2038,59.2409,76600.0
2014-10-02 13:50:00,79.67,79.83,79.67,79.79,127100.0,59.2409,59.3599,59.2409,59.3302,127100.0
2014-10-02 14:00:00,79.78,80.0,79.75,79.99,97600.0,59.3227,59.4863,59.3004,59.4789,97600.0
2014-10-02 14:10:00,79.99,80.11,79.95,80.07,126300.0,59.4789,59.5681,59.4491,59.5384,126300.0
2014-10-02 14:20:00,80.08,80.17,79.98,80.17,212500.0,59.5458,59.6127,59.4714,59.6127,212500.0
2014-10-02 14:30:00,80.16,80.16,79.98,80.01,71800.0,59.6053,59.6053,59.4714,59.4938,71800.0
2014-10-02 14:40:00,80.01,80.24,80.01,80.16,82000.0,59.4938,59.6648,59.4938,59.6053,82000.0
2014-10-02 14:50:00,80.16,80.26,80.08,80.09,122000.0,59.6053,59.6797,59.5458,59.5532,122000.0
2014-10-02 15:00:00,80.08,80.09,80.0,80.02,162500.0,59.5458,59.5532,59.4863,59.5012,162500.0
2014-10-02 15:10:00,80.02,80.08,79.86,79.86,212600.0,59.5012,59.5458,59.3822,59.3822,212600.0
2014-10-02 15:20:00,79.87,79.96,79.85,79.89,230600.0,59.3897,59.4566,59.3748,59.4045,230600.0
2014-10-02 15:30:00,79.88,79.93,79.85,79.91,218900.0,59.3971,59.4343,59.3748,59.4194,218900.0
2014-10-02 15:40:00,79.92,79.97,79.86,79.95,313300.0,59.4268,59.464,59.3822,59.4491,313300.0
2014-10-02 15:50:00,79.95,80.1,79.94,80.05,453700.0,59.4491,59.5607,59.4417,59.5235,453700.0
2014-10-03 09:30:00,80.43,80.85,80.1,80.65,211800.0,59.8061,60.1184,59.5607,59.9696,211800.0
2014-10-03 09:40:00,80.64,81.14,80.61,80.95,369000.0,59.9622,60.334,59.9399,60.1927,369000.0
2014-10-03 09:50:00,80.95,80.99,80.79,80.82,157900.0,60.1927,60.2225,60.0737,60.0961,157900.0
2014-10-03 10:00:00,80.84,81.13,80.84,80.91,164000.0,60.1109,60.3266,60.1109,60.163,164000.0
2014-10-03 10:10:00,80.91,81.0,80.81,80.86,190300.0,60.163,60.2299,60.0886,60.1258,190300.0
2014-10-03 10:20:00,80.87,80.99,80.84,80.91,73200.0,60.1332,60.2225,60.1109,60.163,73200.0
2014-10-03 10:30:00,80.92,80.94,80.82,80.89,75200.0,60.1704,60.1853,60.0961,60.1481,75200.0
2014-10-03 10:40:00,80.89,80.89,80.77,80.88,76800.0,60.1481,60.1481,60.0589,60.1407,76800.0
2014-10-03 10:50:00,80.88,80.95,80.84,80.92,111800.0,60.1407,60.1927,60.1109,60.1704,111800.0
2014-10-03 11:00:00,80.92,81.08,80.91,81.03,238500.0,60.1704,60.2894,60.163,60.2522,238500.0
2014-10-03 11:10:00,81.02,81.03,80.94,80.95,88400.0,60.2448,60.2522,60.1853,60.1927,88400.0
2014-10-03 11:20:00,80.94,81.01,80.9,81.01,49000.0,60.1853,60.2373,60.1555,60.2373,49000.0
2014-10-03 11:30:00,81.01,81.03,80.96,80.99,48200.0,60.2373,60.2522,60.2002,60.2225,48200.0
2014-10-03 11:40:00,81.0,81.04,80.96,81.04,39300.0,60.2299,60.2596,60.2002,60.2596,39300.0
2014-10-03 11:50:00,81.03,81.04,80.95,81.03,56700.0,60.2522,60.2596,60.1927,60.2522,56700.0
2014-10-03 12:00:00,81.03,81.03,80.93,80.95,66200.0,60.2522,60.2522,60.1778,60.1927,66200.0
2014-10-03 12:10:00,80.94,81.06,80.93,81.01,68800.0,60.1853,60.2745,60.1778,60.2373,68800.0
2014-10-03 12:20:00,81.02,81.07,81.0,81.03,86500.0,60.2448,60.282,60.2299,60.2522,86500.0
2014-10-03 12:30:00,81.04,81.1,81.02,81.04,201700.0,60.2596,60.3043,60.2448,60.2596,201700.0
2014-10-03 12:40:00,81.05,81.1,81.01,81.05,112200.0,60.2671,60.3043,60.2373,60.2671,112200.0
2014-10-03 12:50:00,81.05,81.05,81.01,81.05,208000.0,60.2671,60.2671,60.2373,60.2671,208000.0
2014-10-03 13:00:00,81.07,81.07,81.01,81.03,53200.0,60.282,60.282,60.2373,60.2522,53200.0
2014-10-03 13:10:00,81.03,81.07,81.0,81.01,71500.0,60.2522,60.282,60.2299,60.2373,71500.0
2014-10-03 13:20:00,81.02,81.02,80.97,80.99,46700.0,60.2448,60.2448,60.2076,60.2225,46700.0
2014-10-03 13:30:00,81.0,81.0,80.94,80.98,50000.0,60.2299,60.2299,60.1853,60.215,50000.0
2014-10-03 13:40:00,80.98,81.06,80.97,81.02,62600.0,60.215,60.2745,60.2076,60.2448,62600.0
2014-10-03 13:50:00,81.01,81.1,81.01,81.07,74700.0,60.2373,60.3043,60.2373,60.282,74700.0
2014-10-03 14:00:00,81.07,81.12,81.05,81.12,240200.0,60.282,60.3191,60.2671,60.3191,240200.0
2014-10-03 14:10:00,81.12,81.26,81.09,81.23,250900.0,60.3191,60.4232,60.2968,60.4009,250900.0
2014-10-03 14:20:00,81.24,81.25,81.19,81.21,72100.0,60.4084,60.4158,60.3712,60.3861,72100.0
2014-10-03 14:30:00,81.21,81.34,81.18,81.34,121600.0,60.3861,60.4827,60.3637,60.4827,121600.0
2014-10-03 14:40:00,81.33,81.37,81.3,81.34,64100.0,60.4753,60.505,60.453,60.4827,64100.0
2014-10-03 14:50:00,81.34,81.35,81.27,81.29,58800.0,60.4827,60.4902,60.4307,60.4455,58800.0
2014-10-03 15:00:00,81.29,81.36,81.28,81.31,88300.0,60.4455,60.4976,60.4381,60.4604,88300.0
2014-10-03 15:10:00,81.32,81.34,81.23,81.31,99400.0,60.4678,60.4827,60.4009,60.4604,99400.0
2014-10-03 15:20:00,81.31,81.34,81.29,81.32,99200.0,60.4604,60.4827,60.4455,60.4678,99200.0
2014-10-03 15:30:00,81.32,81.34,81.29,81.29,130000.0,60.4678,60.4827,60.4455,60.4455,130000.0
2014-10-03 15:40:00,81.3,81.4,81.29,81.4,231700.0,60.453,60.5273,60.4455,60.5273,231700.0
2014-10-03 15:50:00,81.4,81.4,81.3,81.32,349900.0,60.5273,60.5273,60.453,60.4678,349900.0
2014-10-06 09:30:00,81.56,81.73,81.56,81.72,80000.0,60.6463,60.7727,60.6463,60.7653,80000.0
2014-10-06 09:40:00,81.73,81.78,81.51,81.53,65300.0,60.7727,60.8099,60.6091,60.624,65300.0
2014-10-06 09:50:00,81.54,81.59,81.48,81.54,55500.0,60.6314,60.6686,60.5868,60.6314,55500.0
2014-10-06 10:00:00,81.54,81.69,81.5,81.63,64900.0,60.6314,60.743,60.6017,60.6984,64900.0
2014-10-06 10:10:00,81.63,81.75,81.63,81.72,121700.0,60.6984,60.7876,60.6984,60.7653,121700.0
2014-10-06 10:20:00,81.71,81.75,81.68,81.7,163200.0,60.7578,60.7876,60.7355,60.7504,163200.0
2014-10-06 10:30:00,81.7,81.89,81.66,81.81,127000.0,60.7504,60.8917,60.7207,60.8322,127000.0
2014-10-06 10:40:00,81.82,81.92,81.67,81.69,78600.0,60.8396,60.914,60.7281,60.743,78600.0
2014-10-06 10:50:00,81.68,81.73,81.61,81.65,95600.0,60.7355,60.7727,60.6835,60.7132,95600.0
2014-10-06 11:00:00,81.64,81.73,81.57,81.7,54100.0,60.7058,60.7727,60.6537,60.7504,54100.0
2014-10-06 11:10:00,81.7,81.76,81.61,81.66,50100.0,60.7504,60.795,60.6835,60.7207,50100.0
2014-10-06 11:20:00,81.65,81.65,81.56,81.59,70400.0,60.7132,60.7132,60.6463,60.6686,70400.0
2014-10-06 11:30:00,81.59,81.65,81.55,81.57,76000.0,60.6686,60.7132,60.6389,60.6537,76000.0
2014-10-06 11:40:00,81.58,81.59,81.24,81.26,84600.0,60.6612,60.6686,60.4084,60.4232,84600.0
2014-10-06 11:50:00,81.28,81.37,81.28,81.35,63600.0,60.4381,60.505,60.4381,60.4902,63600.0
2014-10-06 12:00:00,81.35,81.42,81.31,81.39,33100.0,60.4902,60.5422,60.4604,60.5199,33100.0
2014-10-06 12:10:00,81.39,81.39,81.31,81.35,37200.0,60.5199,60.5199,60.4604,60.4902,37200.0
2014-10-06 12:20:00,81.35,81.35,81.26,81.27,46300.0,60.4902,60.4902,60.4232,60.4307,46300.0
2014-10-06 12:30:00,81.27,81.27,81.15,81.2,33600.0,60.4307,60.4307,60.3414,60.3786,33600.0
2014-10-06 12:40:00,81.2,81.2,81.08,81.17,73000.0,60.3786,60.3786,60.2894,60.3563,73000.0
2014-10-06 12:50:00,81.16,81.24,81.15,81.22,60900.0,60.3489,60.4084,60.3414,60.3935,60900.0
2014-10-06 13:00:00,81.2,81.35,81.14,81.34,54600.0,60.3786,60.4902,60.334,60.4827,54600.0
2014-10-06 13:10:00,81.33,81.49,81.31,81.43,49600.0,60.4753,60.5943,60.4604,60.5496,49600.0
2014-10-06 13:20:00,81.42,81.51,81.41,81.47,46600.0,60.5422,60.6091,60.5348,60.5794,46600.0
2014-10-06 13:30:00,81.47,81.5,81.41,81.44,34300.0,60.5794,60.6017,60.5348,60.5571,34300.0
2014-10-06 13:40:00,81.45,81.47,81.37,81.38,20100.0,60.5645,60.5794,60.505,60.5125,20100.0
2014-10-06 13:50:00,81.37,81.46,81.34,81.41,40900.0,60.505,60.5719,60.4827,60.5348,40900.0
2014-10-06 14:00:00,81.41,81.42,81.3,81.33,60300.0,60.5348,60.5422,60.453,60.4753,60300.0
2014-10-06 14:10:00,81.32,81.4,81.3,81.4,38900.0,60.4678,60.5273,60.453,60.5273,38900.0
2014-10-06 14:20:00,81.4,81.55,81.4,81.48,85500.0,60.5273,60.6389,60.5273,60.5868,85500.0
2014-10-06 14:30:00,81.48,81.54,81.44,81.45,53300.0,60.5868,60.6314,60.5571,60.5645,53300.0
2014-10-06 14:40:00,81.45,81.56,81.41,81.5,75500.0,60.5645,60.6463,60.5348,60.6017,75500.0
2014-10-06 14:50:00,81.5,81.59,81.5,81.56,62100.0,60.6017,60.6686,60.6017,60.6463,62100.0
2014-10-06 15:00:00,81.56,81.59,81.37,81.38,132600.0,60.6463,60.6686,60.505,60.5125,132600.0
2014-10-06 15:10:00,81.37,81.37,81.27,81.32,86200.0,60.505,60.505,60.4307,60.4678,86200.0
2014-10-06 15:20:00,81.32,81.49,81.31,81.47,113600.0,60.4678,60.5943,60.4604,60.5794,113600.0
2014-10-06 15:30:00,81.46,81.47,81.34,81.44,98200.0,60.5719,60.5794,60.4827,60.5571,98200.0
2014-10-06 15:40:00,81.44,81.44,81.34,81.39,79800.0,60.5571,60.5571,60.4827,60.5199,79800.0
2014-10-06 15:50:00,81.38,81.41,81.32,81.35,203400.0,60.5125,60.5348,60.4678,60.4902,203400.0
2014-10-07 09:30:00,81.02,81.27,80.84,81.25,173800.0,60.2448,60.4307,60.1109,60.4158,173800.0
2014-10-07 09:40:00,81.25,81.43,81.19,81.26,137900.0,60.4158,60.5496,60.3712,60.4232,137900.0
2014-10-07 09:50:00,81.26,81.39,81.18,81.39,109100.0,60.4232,60.5199,60.3637,60.5199,109100.0
2014-10-07 10:00:00,81.4,81.52,81.38,81.5,109100.0,60.5273,60.6166,60.5125,60.6017,109100.0
2014-10-07 10:10:00,81.5,81.62,81.45,81.53,95600.0,60.6017,60.6909,60.5645,60.624,95600.0
2014-10-07 10:20:00,81.53,81.56,81.41,81.56,56900.0,60.624,60.6463,60.5348,60.6463,56900.0
2014-10-07 10:30:00,81.55,81.61,81.51,81.6,157700.0,60.6389,60.6835,60.6091,60.676,157700.0
2014-10-07 10:40:00,81.59,81.65,81.54,81.59,131400.0,60.6686,60.7132,60.6314,60.6686,131400.0
2014-10-07 10:50:00,81.59,81.65,81.5,81.51,65200.0,60.6686,60.7132,60.6017,60.6091,65200.0
2014-10-07 11:00:00,81.52,81.54,81.39,81.5,59000.0,60.6166,60.6314,60.5199,60.6017,59000.0
2014-10-07 11:10:00,81.5,81.52,81.38,81.42,58600.0,60.6017,60.6166,60.5125,60.5422,58600.0
2014-10-07 11:20:00,81.42,81.49,81.36,81.45,81200.0,60.5422,60.5943,60.4976,60.5645,81200.0
2014-10-07 11:30:00,81.45,81.51,81.4,81.44,105700.0,60.5645,60.6091,60.5273,60.5571,105700.0
2014-10-07 11:40:00,81.43,81.55,81.41,81.54,42300.0,60.5496,60.6389,60.5348,60.6314,42300.0
2014-10-07 11:50:00,81.54,81.64,81.49,81.61,58700.0,60.6314,60.7058,60.5943,60.6835,58700.0
2014-10-07 12:00:00,81.62,81.67,81.59,81.66,33900.0,60.6909,60.7281,60.6686,60.7207,33900.0
2014-10-07 12:10:00,81.66,81.79,81.66,81.79,52900.0,60.7207,60.8173,60.7207,60.8173,52900.0
2014-10-07 12:20:00,81.78,81.89,81.78,81.86,98100.0,60.8099,60.8917,60.8099,60.8694,98100.0
2014-10-07 12:30:00,81.86,81.87,81.77,81.82,95400.0,60.8694,60.8768,60.8025,60.8396,95400.0
2014-10-07 12:40:00,81.83,81.9,81.78,81.78,67400.0,60.8471,60.8991,60.8099,60.8099,67400.0
2014-10-07 12:50:00,81.78,81.81,81.75,81.79,63200.0,60.8099,60.8322,60.7876,60.8173,63200.0
2014-10-07 13:00:00,81.79,81.82,81.68,81.71,59300.0,60.8173,60.8396,60.7355,60.7578,59300.0
2014-10-07 13:10:00,81.71,81.91,81.7,81.9,96100.0,60.7578,60.9066,60.7504,60.8991,96100.0
2014-10-07 13:20:00,81.9,81.99,81.89,81.95,51200.0,60.8991,60.966,60.8917,60.9363,51200.0
2014-10-07 13:30:00,81.95,81.98,81.87,81.89,68300.0,60.9363,60.9586,60.8768,60.8917,68300.0
2014-10-07 13:40:00,81.9,81.95,81.81,81.9,73800.0,60.8991,60.9363,60.8322,60.8991,73800.0
2014-10-07 13:50:00,81.91,82.0,81.83,82.0,71500.0,60.9066,60.9735,60.8471,60.9735,71500.0
2014-10-07 14:00:00,81.99,82.0,81.88,81.89,101200.0,60.966,60.9735,60.8842,60.8917,101200.0
2014-10-07 14:10:00,81.9,81.98,81.87,81.93,51700.0,60.8991,60.9586,60.8768,60.9214,51700.0
2014-10-07 14:20:00,81.94,81.94,81.73,81.74,127200.0,60.9289,60.9289,60.7727,60.7801,127200.0
2014-10-07 14:30:00,81.74,81.75,81.61,81.62,213500.0,60.7801,60.7876,60.6835,60.6909,213500.0
2014-10-07 14:40:00,81.62,81.7,81.57,81.63,86600.0,60.6909,60.7504,60.6537,60.6984,86600.0
2014-10-07 14:50:00,81.63,81.64,81.53,81.58,83400.0,60.6984,60.7058,60.624,60.6612,83400.0
2014-10-07 15:00:00,81.57,81.62,81.48,81.52,78300.0,60.6537,60.6909,60.5868,60.6166,78300.0
2014-10-07 15:10:00,81.53,81.54,81.4,81.4,163900.0,60.624,60.6314,60.5273,60.5273,163900.0
2014-10-07 15:20:00,81.4,81.45,81.31,81.42,183300.0,60.5273,60.5645,60.4604,60.5422,183300.0
2014-10-07 15:30:00,81.42,81.43,81.25,81.25,130200.0,60.5422,60.5496,60.4158,60.4158,130200.0
2014-10-07 15:40:00,81.26,81.31,81.18,81.23,194800.0,60.4232,60.4604,60.3637,60.4009,194800.0
2014-10-07 15:50:00,81.23,81.24,81.02,81.03,331300.0,60.4009,60.4084,60.2448,60.2522,331300.0
2014-10-08 09:30:00,81.29,81.48,81.22,81.42,184400.0,60.4455,60.5868,60.3935,60.5422,184400.0
2014-10-08 09:40:00,81.42,81.43,81.17,81.23,87900.0,60.5422,60.5496,60.3563,60.4009,87900.0
2014-10-08 09:50:00,81.25,81.28,81.07,81.15,93500.0,60.4158,60.4381,60.282,60.3414,93500.0
2014-10-08 10:00:00,81.17,81.22,81.05,81.17,52200.0,60.3563,60.3935,60.2671,60.3563,52200.0
2014-10-08 10:10:00,81.18,81.37,81.18,81.27,62000.0,60.3637,60.505,60.3637,60.4307,62000.0
2014-10-08 10:20:00,81.27,81.37,81.2,81.31,123800.0,60.4307,60.505,60.3786,60.4604,123800.0
2014-10-08 10:30:00,81.32,81.4,81.17,81.27,88900.0,60.4678,60.5273,60.3563,60.4307,88900.0
2014-10-08 10:40:00,81.27,81.35,81.11,81.14,47500.0,60.4307,60.4902,60.3117,60.334,47500.0
2014-10-08 10:50:00,81.14,81.22,81.09,81.18,70500.0,60.334,60.3935,60.2968,60.3637,70500.0
2014-10-08 11:00:00,81.18,81.39,81.16,81.37,78800.0,60.3637,60.5199,60.3489,60.505,78800.0
2014-10-08 11:10:00,81.37,81.44,81.3,81.3,91100.0,60.505,60.5571,60.453,60.453,91100.0
2014-10-08 11:20:00,81.32,81.67,81.3,81.62,156200.0,60.4678,60.7281,60.453,60.6909,156200.0
2014-10-08 11:30:00,81.6,81.62,81.48,81.5,79800.0,60.676,60.6909,60.5868,60.6017,79800.0
2014-10-08 11:40:00,81.49,81.58,81.46,81.46,50800.0,60.5943,60.6612,60.5719,60.5719,50800.0
2014-10-08 11:50:00,81.46,81.53,81.41,81.49,44100.0,60.5719,60.624,60.5348,60.5943,44100.0
2014-10-08 12:00:00,81.5,81.64,81.49,81.49,38700.0,60.6017,60.7058,60.5943,60.5943,38700.0
2014-10-08 12:10:00,81.49,81.65,81.48,81.61,34100.0,60.5943,60.7132,60.5868,60.6835,34100.0
2014-10-08 12:20:00,81.61,81.64,81.49,81.49,30600.0,60.6835,60.7058,60.5943,60.5943,30600.0
2014-10-08 12:30:00,81.5,81.54,81.46,81.5,80100.0,60.6017,60.6314,60.5719,60.6017,80100.0
2014-10-08 12:40:00,81.5,81.61,81.44,81.61,47700.0,60.6017,60.6835,60.5571,60.6835,47700.0
2014-10-08 12:50:00,81.62,81.63,81.5,81.6,24400.0,60.6909,60.6984,60.6017,60.676,24400.0
2014-10-08 13:00:00,81.61,81.76,81.61,81.62,41200.0,60.6835,60.795,60.6835,60.6909,41200.0
2014-10-08 13:10:00,81.62,81.69,81.55,81.56,46300.0,60.6909,60.743,60.6389,60.6463,46300.0
2014-10-08 13:20:00,81.55,81.62,81.54,81.55,45900.0,60.6389,60.6909,60.6314,60.6389,45900.0
2014-10-08 13:30:00,81.56,81.56,81.46,81.53,90200.0,60.6463,60.6463,60.5719,60.624,90200.0
2014-10-08 13:40:00,81.54,81.72,81.52,81.71,78900.0,60.6314,60.7653,60.6166,60.7578,78900.0
2014-10-08 13:50:00,81.72,81.73,81.58,81.59,66400.0,60.7653,60.7727,60.6612,60.6686,66400.0
2014-10-08 14:00:00,81.59,81.77,81.58,81.74,224900.0,60.6686,60.8025,60.6612,60.7801,224900.0
2014-10-08 14:10:00,81.75,81.87,81.75,81.81,163600.0,60.7876,60.8768,60.7876,60.8322,163600.0
2014-10-08 14:20:00,81.81,82.06,81.81,81.99,147700.0,60.8322,61.0181,60.8322,60.966,147700.0
2014-10-08 14:30:00,82.02,82.1,81.96,82.07,113000.0,60.9884,61.0478,60.9437,61.0255,113000.0
2014-10-08 14:40:00,82.07,82.11,81.96,81.98,69200.0,61.0255,61.0553,60.9437,60.9586,69200.0
2014-10-08 14:50:00,81.98,82.01,81.89,81.99,74700.0,60.9586,60.9809,60.8917,60.966,74700.0
2014-10-08 15:00:00,81.99,82.16,81.99,82.11,120800.0,60.966,61.0925,60.966,61.0553,120800.0
2014-10-08 15:10:00,82.11,82.2,82.07,82.2,99600.0,61.0553,61.1222,61.0255,61.1222,99600.0
2014-10-08 15:20:00,82.2,82.4,82.18,82.37,115100.0,61.1222,61.2709,61.1073,61.2486,115100.0
2014-10-08 15:30:00,82.37,82.47,82.31,82.4,182300.0,61.2486,61.323,61.204,61.2709,182300.0
2014-10-08 15:40:00,82.41,82.56,82.38,82.49,291800.0,61.2783,61.3899,61.256,61.3378,291800.0
2014-10-08 15:50:00,82.5,82.56,82.45,82.5,342700.0,61.3453,61.3899,61.3081,61.3453,342700.0
2014-10-09 09:30:00,82.53,82.95,82.27,82.92,182600.0,61.3676,61.6799,61.1742,61.6576,182600.0
2014-10-09 09:40:00,82.94,83.2,82.81,83.07,219900.0,61.6724,61.8658,61.5758,61.7691,219900.0
2014-10-09 09:50:00,83.06,83.06,82.74,82.83,148100.0,61.7617,61.7617,61.5237,61.5906,148100.0
2014-10-09 10:00:00,82.84,83.04,82.83,83.0,66800.0,61.5981,61.7468,61.5906,61.7171,66800.0
2014-10-09 10:10:00,83.01,83.06,82.9,83.01,86100.0,61.7245,61.7617,61.6427,61.7245,86100.0
2014-10-09 10:20:00,83.01,83.08,82.93,82.99,110300.0,61.7245,61.7765,61.665,61.7096,110300.0
2014-10-09 10:30:00,82.97,82.97,82.64,82.72,67600.0,61.6948,61.6948,61.4494,61.5089,67600.0
2014-10-09 10:40:00,82.72,82.74,82.66,82.66,64500.0,61.5089,61.5237,61.4642,61.4642,64500.0
2014-10-09 10:50:00,82.65,82.87,82.62,82.85,104400.0,61.4568,61.6204,61.4345,61.6055,104400.0
2014-10-09 11:00:00,82.85,82.86,82.65,82.78,96500.0,61.6055,61.613,61.4568,61.5535,96500.0
2014-10-09 11:10:00,82.78,82.9,82.7,82.74,82000.0,61.5535,61.6427,61.494,61.5237,82000.0
2014-10-09 11:20:00,82.76,82.81,82.7,82.72,71100.0,61.5386,61.5758,61.494,61.5089,71100.0
2014-10-09 11:30:00,82.73,82.73,82.56,82.56,80600.0,61.5163,61.5163,61.3899,61.3899,80600.0
2014-10-09 11:40:00,82.56,82.57,82.31,82.37,105000.0,61.3899,61.3973,61.204,61.2486,105000.0
2014-10-09 11:50:00,82.38,82.44,82.2,82.32,120900.0,61.256,61.3007,61.1222,61.2114,120900.0
2014-10-09 12:00:00,82.3,82.41,82.25,82.28,70900.0,61.1966,61.2783,61.1594,61.1817,70900.0
2014-10-09 12:10:00,82.29,82.38,82.18,82.34,93100.0,61.1891,61.256,61.1073,61.2263,93100.0
2014-10-09 12:20:00,82.35,82.35,82.15,82.21,72200.0,61.2337,61.2337,61.085,61.1296,72200.0
2014-10-09 12:30:00,82.2,82.38,82.14,82.34,80600.0,61.1222,61.256,61.0776,61.2263,80600.0
2014-10-09 12:40:00,82.34,82.41,82.3,82.37,58000.0,61.2263,61.2783,61.1966,61.2486,58000.0
2014-10-09 12:50:00,82.38,82.38,82.23,82.33,52200.0,61.256,61.256,61.1445,61.2189,52200.0
2014-10-09 13:00:00,82.33,82.33,82.0,82.03,92800.0,61.2189,61.2189,60.9735,60.9958,92800.0
2014-10-09 13:10:00,82.04,82.18,81.92,82.14,82700.0,61.0032,61.1073,60.914,61.0776,82700.0
2014-10-09 13:20:00,82.14,82.44,82.14,82.3,70900.0,61.0776,61.3007,61.0776,61.1966,70900.0
2014-10-09 13:30:00,82.29,82.48,82.21,82.44,65500.0,61.1891,61.3304,61.1296,61.3007,65500.0
2014-10-09 13:40:00,82.43,82.43,82.26,82.29,56700.0,61.2932,61.2932,61.1668,61.1891,56700.0
2014-10-09 13:50:00,82.3,82.33,82.09,82.24,99700.0,61.1966,61.2189,61.0404,61.1519,99700.0
2014-10-09 14:00:00,82.23,82.24,82.04,82.15,98400.0,61.1445,61.1519,61.0032,61.085,98400.0
2014-10-09 14:10:00,82.16,82.19,82.04,82.1,119600.0,61.0925,61.1148,61.0032,61.0478,119600.0
2014-10-09 14:20:00,82.1,82.19,82.06,82.08,91000.0,61.0478,61.1148,61.0181,61.033,91000.0
2014-10-09 14:30:00,82.07,82.22,81.93,82.15,99500.0,61.0255,61.1371,60.9214,61.085,99500.0
2014-10-09 14:40:00,82.15,82.16,81.98,82.02,88900.0,61.085,61.0925,60.9586,60.9884,88900.0
2014-10-09 14:50:00,82.01,82.1,81.95,81.99,122000.0,60.9809,61.0478,60.9363,60.966,122000.0
2014-10-09 15:00:00,82.0,82.14,81.95,81.99,135500.0,60.9735,61.0776,60.9363,60.966,135500.0
2014-10-09 15:10:00,82.0,82.25,81.99,82.19,155800.0,60.9735,61.1594,60.966,61.1148,155800.0
2014-10-09 15:20:00,82.19,82.24,82.06,82.18,125100.0,61.1148,61.1519,61.0181,61.1073,125100.0
2014-10-09 15:30:00,82.17,82.47,82.17,82.32,194700.0,61.0999,61.323,61.0999,61.2114,194700.0
2014-10-09 15:40:00,82.33,82.34,82.02,82.04,164400.0,61.2189,61.2263,60.9884,61.0032,164400.0
2014-10-09 15:50:00,82.04,82.18,81.95,81.96,298300.0,61.0032,61.1073,60.9363,60.9437,298300.0
2014-10-10 09:30:00,82.19,82.33,81.68,82.21,334300.0,61.1148,61.2189,60.7355,61.1296,334300.0
2014-10-10 09:40:00,82.19,82.71,82.16,82.5,159000.0,61.1148,61.5014,61.0925,61.3453,159000.0
2014-10-10 09:50:00,82.5,82.51,82.26,82.4,174100.0,61.3453,61.3527,61.1668,61.2709,174100.0
2014-10-10 10:00:00,82.4,82.43,82.16,82.17,154300.0,61.2709,61.2932,61.0925,61.0999,154300.0
2014-10-10 10:10:00,82.16,82.28,82.08,82.28,177500.0,61.0925,61.1817,61.033,61.1817,177500.0
2014-10-10 10:20:00,82.28,82.42,82.22,82.3,113900.0,61.1817,61.2858,61.1371,61.1966,113900.0
2014-10-10 10:30:00,82.31,82.51,82.26,82.46,160500.0,61.204,61.3527,61.1668,61.3155,160500.0
2014-10-10 10:40:00,82.47,82.88,82.33,82.78,136000.0,61.323,61.6278,61.2189,61.5535,136000.0
2014-10-10 10:50:00,82.78,83.0,82.59,82.66,171200.0,61.5535,61.7171,61.4122,61.4642,171200.0
2014-10-10 11:00:00,82.68,82.84,82.6,82.79,79000.0,61.4791,61.5981,61.4196,61.5609,79000.0
2014-10-10 11:10:00,82.78,82.79,82.57,82.77,95300.0,61.5535,61.5609,61.3973,61.546,95300.0
2014-10-10 11:20:00,82.78,82.9,82.71,82.79,141400.0,61.5535,61.6427,61.5014,61.5609,141400.0
2014-10-10 11:30:00,82.79,82.91,82.72,82.89,82400.0,61.5609,61.6501,61.5089,61.6353,82400.0
2014-10-10 11:40:00,82.89,82.92,82.78,82.91,123500.0,61.6353,61.6576,61.5535,61.6501,123500.0
2014-10-10 11:50:00,82.92,83.01,82.92,82.96,94600.0,61.6576,61.7245,61.6576,61.6873,94600.0
2014-10-10 12:00:00,82.96,83.17,82.95,83.04,105700.0,61.6873,61.8435,61.6799,61.7468,105700.0
2014-10-10 12:10:00,83.04,83.16,83.03,83.04,93500.0,61.7468,61.836,61.7394,61.7468,93500.0
2014-10-10 12:20:00,83.01,83.22,82.98,83.15,133600.0,61.7245,61.8806,61.7022,61.8286,133600.0
2014-10-10 12:30:00,83.14,83.42,83.14,83.27,148300.0,61.8212,62.0294,61.8212,61.9178,148300.0
2014-10-10 12:40:00,83.25,83.43,83.23,83.41,117700.0,61.903,62.0368,61.8881,62.0219,117700.0
2014-10-10 12:50:00,83.42,83.45,83.35,83.36,115000.0,62.0294,62.0517,61.9773,61.9847,115000.0
2014-10-10 13:00:00,83.35,83.36,83.22,83.34,92300.0,61.9773,61.9847,61.8806,61.9699,92300.0
2014-10-10 13:10:00,83.34,83.37,83.26,83.27,76500.0,61.9699,61.9922,61.9104,61.9178,76500.0
2014-10-10 13:20:00,83.27,83.31,83.2,83.25,98500.0,61.9178,61.9476,61.8658,61.903,98500.0
2014-10-10 13:30:00,83.25,83.29,83.18,83.26,98300.0,61.903,61.9327,61.8509,61.9104,98300.0
2014-10-10 13:40:00,83.25,83.33,83.2,83.23,131700.0,61.903,61.9624,61.8658,61.8881,131700.0
2014-10-10 13:50:00,83.23,83.31,83.18,83.3,96800.0,61.8881,61.9476,61.8509,61.9401,96800.0
2014-10-10 14:00:00,83.29,83.36,83.19,83.21,155300.0,61.9327,61.9847,61.8583,61.8732,155300.0
2014-10-10 14:10:00,83.22,83.22,83.08,83.1,88300.0,61.8806,61.8806,61.7765,61.7914,88300.0
2014-10-10 14:20:00,83.11,83.18,83.06,83.07,113400.0,61.7989,61.8509,61.7617,61.7691,113400.0
2014-10-10 14:30:00,83.07,83.1,82.91,82.92,107800.0,61.7691,61.7914,61.6501,61.6576,107800.0
2014-10-10 14:40:00,82.91,83.0,82.83,82.99,112600.0,61.6501,61.7171,61.5906,61.7096,112600.0
2014-10-10 14:50:00,82.98,83.01,82.92,82.97,111200.0,61.7022,61.7245,61.6576,61.6948,111200.0
2014-10-10 15:00:00,82.97,82.98,82.83,82.85,181600.0,61.6948,61.7022,61.5906,61.6055,181600.0
2014-10-10 15:10:00,82.84,83.04,82.84,83.0,203400.0,61.5981,61.7468,61.5981,61.7171,203400.0
2014-10-10 15:20:00,83.0,83.01,82.9,82.97,253800.0,61.7171,61.7245,61.6427,61.6948,253800.0
2014-10-10 15:30:00,82.98,83.0,82.84,82.91,164300.0,61.7022,61.7171,61.5981,61.6501,164300.0
2014-10-10 15:40:00,82.91,82.91,82.59,82.62,245500.0,61.6501,61.6501,61.4122,61.4345,245500.0
2014-10-10 15:50:00,82.6,82.69,82.47,82.48,569100.0,61.4196,61.4865,61.323,61.3304,569100.0
2014-10-13 09:30:00,82.52,82.52,81.87,82.03,213500.0,61.3601,61.3601,60.8768,60.9958,213500.0
2014-10-13 09:40:00,82.03,82.1,81.95,82.01,307300.0,60.9958,61.0478,60.9363,60.9809,307300.0
2014-10-13 09:50:00,82.01,82.03,81.74,81.95,323600.0,60.9809,60.9958,60.7801,60.9363,323600.0
2014-10-13 10:00:00,81.96,82.0,81.86,81.95,129700.0,60.9437,60.9735,60.8694,60.9363,129700.0
2014-10-13 10:10:00,81.95,81.99,81.86,81.91,111300.0,60.9363,60.966,60.8694,60.9066,111300.0
2014-10-13 10:20:00,81.91,81.98,81.87,81.92,92600.0,60.9066,60.9586,60.8768,60.914,92600.0
2014-10-13 10:30:00,81.91,81.98,81.87,81.9,215300.0,60.9066,60.9586,60.8768,60.8991,215300.0
2014-10-13 10:40:00,81.9,82.04,81.85,82.03,168800.0,60.8991,61.0032,60.8619,60.9958,168800.0
2014-10-13 10:50:00,82.04,82.12,81.97,82.05,158800.0,61.0032,61.0627,60.9512,61.0107,158800.0
2014-10-13 11:00:00,82.05,82.19,81.97,81.97,115700.0,61.0107,61.1148,60.9512,60.9512,115700.0
2014-10-13 11:10:00,81.98,81.98,81.7,81.72,79600.0,60.9586,60.9586,60.7504,60.7653,79600.0
2014-10-13 11:20:00,81.71,81.92,81.71,81.76,172400.0,60.7578,60.914,60.7578,60.795,172400.0
2014-10-13 11:30:00,81.76,81.95,81.76,81.85,94100.0,60.795,60.9363,60.795,60.8619,94100.0
2014-10-13 11:40:00,81.85,81.95,81.83,81.93,72800.0,60.8619,60.9363,60.8471,60.9214,72800.0
2014-10-13 11:50:00,81.94,82.09,81.94,82.0,48200.0,60.9289,61.0404,60.9289,60.9735,48200.0
2014-10-13 12:00:00,82.01,82.05,81.91,81.95,65800.0,60.9809,61.0107,60.9066,60.9363,65800.0
2014-10-13 12:10:00,81.98,82.05,81.92,81.98,105800.0,60.9586,61.0107,60.914,60.9586,105800.0
2014-10-13 12:20:00,82.0,82.27,81.98,82.26,80700.0,60.9735,61.1742,60.9586,61.1668,80700.0
2014-10-13 12:30:00,82.27,82.38,82.2,82.29,151900.0,61.1742,61.256,61.1222,61.1891,151900.0
2014-10-13 12:40:00,82.3,82.42,82.21,82.24,74300.0,61.1966,61.2858,61.1296,61.1519,74300.0
2014-10-13 12:50:00,82.25,82.26,82.16,82.2,72600.0,61.1594,61.1668,61.0925,61.1222,72600.0
2014-10-13 13:00:00,82.21,82.3,82.21,82.25,73200.0,61.1296,61.1966,61.1296,61.1594,73200.0
2014-10-13 13:10:00,82.25,82.26,81.95,81.97,123300.0,61.1594,61.1668,60.9363,60.9512,123300.0
2014-10-13 13:20:00,81.97,82.02,81.9,82.0,150300.0,60.9512,60.9884,60.8991,60.9735,150300.0
2014-10-13 13:30:00,81.98,82.01,81.89,81.94,109000.0,60.9586,60.9809,60.8917,60.9289,109000.0
2014-10-13 13:40:00,81.93,81.95,81.7,81.73,108500.0,60.9214,60.9363,60.7504,60.7727,108500.0
2014-10-13 13:50:00,81.73,81.75,81.59,81.66,143300.0,60.7727,60.7876,60.6686,60.7207,143300.0
2014-10-13 14:00:00,81.65,81.75,81.62,81.75,84300.0,60.7132,60.7876,60.6909,60.7876,84300.0
2014-10-13 14:10:00,81.75,81.79,81.51,81.51,90400.0,60.7876,60.8173,60.6091,60.6091,90400.0
2014-10-13 14:20:00,81.51,81.65,81.5,81.63,85600.0,60.6091,60.7132,60.6017,60.6984,85600.0
2014-10-13 14:30:00,81.62,81.63,81.5,81.52,104800.0,60.6909,60.6984,60.6017,60.6166,104800.0
2014-10-13 14:40:00,81.52,81.55,81.27,81.29,148900.0,60.6166,60.6389,60.4307,60.4455,148900.0
2014-10-13 14:50:00,81.28,81.38,81.21,81.23,108200.0,60.4381,60.5125,60.3861,60.4009,108200.0
2014-10-13 15:00:00,81.24,81.31,81.05,81.05,143900.0,60.4084,60.4604,60.2671,60.2671,143900.0
2014-10-13 15:10:00,81.05,81.09,80.89,80.9,160700.0,60.2671,60.2968,60.1481,60.1555,160700.0
2014-10-13 15:20:00,80.89,80.92,80.75,80.79,286300.0,60.1481,60.1704,60.044,60.0737,286300.0
2014-10-13 15:30:00,80.79,80.8,80.34,80.4,485800.0,60.0737,60.0812,59.7391,59.7838,485800.0
2014-10-13 15:40:00,80.4,80.6,80.17,80.22,444700.0,59.7838,59.9325,59.6127,59.6499,444700.0
2014-10-13 15:50:00,80.22,80.35,80.02,80.11,718100.0,59.6499,59.7466,59.5012,59.5681,718100.0
2014-10-14 09:30:00,80.66,80.7,80.45,80.61,333600.0,59.9771,60.0068,59.8209,59.9399,333600.0
2014-10-14 09:40:00,80.6,80.68,80.5,80.58,224400.0,59.9325,59.992,59.8581,59.9176,224400.0
2014-10-14 09:50:00,80.57,80.63,80.42,80.54,309600.0,59.9102,59.9548,59.7986,59.8879,309600.0
2014-10-14 10:00:00,80.54,80.58,80.39,80.51,304200.0,59.8879,59.9176,59.7763,59.8655,304200.0
2014-10-14 10:10:00,80.51,80.63,80.43,80.5,294500.0,59.8655,59.9548,59.8061,59.8581,294500.0
2014-10-14 10:20:00,80.51,80.59,80.42,80.56,151700.0,59.8655,59.925,59.7986,59.9027,151700.0
2014-10-14 10:30:00,80.57,80.6,80.44,80.54,187700.0,59.9102,59.9325,59.8135,59.8879,187700.0
2014-10-14 10:40:00,80.55,80.6,80.49,80.56,238400.0,59.8953,59.9325,59.8507,59.9027,238400.0
2014-10-14 10:50:00,80.57,80.94,80.54,80.8,389300.0,59.9102,60.1853,59.8879,60.0812,389300.0
2014-10-14 11:00:00,80.81,81.06,80.73,80.99,284900.0,60.0886,60.2745,60.0291,60.2225,284900.0
2014-10-14 11:10:00,80.98,81.0,80.85,80.92,186300.0,60.215,60.2299,60.1184,60.1704,186300.0
2014-10-14 11:20:00,80.92,80.98,80.8,80.87,108300.0,60.1704,60.215,60.0812,60.1332,108300.0
2014-10-14 11:30:00,80.88,80.98,80.75,80.97,81900.0,60.1407,60.215,60.044,60.2076,81900.0
2014-10-14 11:40:00,80.97,81.04,80.93,80.99,179300.0,60.2076,60.2596,60.1778,60.2225,179300.0
2014-10-14 11:50:00,80.99,81.22,80.92,81.16,267500.0,60.2225,60.3935,60.1704,60.3489,267500.0
2014-10-14 12:00:00,81.16,81.28,81.02,81.25,133000.0,60.3489,60.4381,60.2448,60.4158,133000.0
2014-10-14 12:10:00,81.24,81.24,81.02,81.04,117200.0,60.4084,60.4084,60.2448,60.2596,117200.0
2014-10-14 12:20:00,81.03,81.03,80.91,81.0,82800.0,60.2522,60.2522,60.163,60.2299,82800.0
2014-10-14 12:30:00,81.01,81.01,80.82,80.84,74700.0,60.2373,60.2373,60.0961,60.1109,74700.0
2014-10-14 12:40:00,80.84,81.03,80.81,81.03,53700.0,60.1109,60.2522,60.0886,60.2522,53700.0
2014-10-14 12:50:00,81.02,81.08,81.01,81.05,57400.0,60.2448,60.2894,60.2373,60.2671,57400.0
2014-10-14 13:00:00,81.04,81.15,81.04,81.11,73100.0,60.2596,60.3414,60.2596,60.3117,73100.0
2014-10-14 13:10:00,81.11,81.12,81.02,81.07,44400.0,60.3117,60.3191,60.2448,60.282,44400.0
2014-10-14 13:20:00,81.08,81.08,80.88,80.88,63600.0,60.2894,60.2894,60.1407,60.1407,63600.0
2014-10-14 13:30:00,80.87,80.9,80.77,80.86,83700.0,60.1332,60.1555,60.0589,60.1258,83700.0
2014-10-14 13:40:00,80.86,80.89,80.71,80.85,83000.0,60.1258,60.1481,60.0143,60.1184,83000.0
2014-10-14 13:50:00,80.85,81.08,80.85,81.08,103400.0,60.1184,60.2894,60.1184,60.2894,103400.0
2014-10-14 14:00:00,81.06,81.12,80.95,81.01,83900.0,60.2745,60.3191,60.1927,60.2373,83900.0
2014-10-14 14:10:00,81.0,81.14,80.97,81.11,115600.0,60.2299,60.334,60.2076,60.3117,115600.0
2014-10-14 14:20:00,81.11,81.14,80.92,81.02,118300.0,60.3117,60.334,60.1704,60.2448,118300.0
2014-10-14 14:30:00,81.02,81.03,80.79,80.97,183300.0,60.2448,60.2522,60.0737,60.2076,183300.0
2014-10-14 14:40:00,80.96,81.07,80.95,80.95,134000.0,60.2002,60.282,60.1927,60.1927,134000.0
2014-10-14 14:50:00,80.95,80.99,80.72,80.81,75700.0,60.1927,60.2225,60.0217,60.0886,75700.0
2014-10-14 15:00:00,80.83,80.9,80.72,80.78,155200.0,60.1035,60.1555,60.0217,60.0663,155200.0
2014-10-14 15:10:00,80.79,80.86,80.62,80.65,133400.0,60.0737,60.1258,59.9473,59.9696,133400.0
2014-10-14 15:20:00,80.65,80.75,80.5,80.71,173000.0,59.9696,60.044,59.8581,60.0143,173000.0
2014-10-14 15:30:00,80.71,80.94,80.58,80.94,142600.0,60.0143,60.1853,59.9176,60.1853,142600.0
2014-10-14 15:40:00,80.94,81.0,80.72,80.77,263700.0,60.1853,60.2299,60.0217,60.0589,263700.0
2014-10-14 15:50:00,80.77,80.83,80.47,80.68,407500.0,60.0589,60.1035,59.8358,59.992,407500.0
2014-10-15 09:30:00,79.69,79.76,79.01,79.22,331500.0,59.2558,59.3079,58.7502,58.9063,331500.0
2014-10-15 09:40:00,79.2,79.65,79.18,79.56,144500.0,58.8915,59.2261,58.8766,59.1591,144500.0
2014-10-15 09:50:00,79.56,79.76,79.5,79.72,166300.0,59.1591,59.3079,59.1145,59.2781,166300.0
2014-10-15 10:00:00,79.71,79.98,79.44,79.45,180200.0,59.2707,59.4714,59.0699,59.0774,180200.0
2014-10-15 10:10:00,79.46,79.64,79.43,79.54,174200.0,59.0848,59.2186,59.0625,59.1443,174200.0
2014-10-15 10:20:00,79.53,79.73,79.37,79.68,169200.0,59.1368,59.2856,59.0179,59.2484,169200.0
2014-10-15 10:30:00,79.69,79.73,79.45,79.5,148600.0,59.2558,59.2856,59.0774,59.1145,148600.0
2014-10-15 10:40:00,79.5,79.56,79.31,79.39,121400.0,59.1145,59.1591,58.9733,59.0327,121400.0
2014-10-15 10:50:00,79.39,79.49,79.2,79.25,180400.0,59.0327,59.1071,58.8915,58.9286,180400.0
2014-10-15 11:00:00,79.25,79.35,79.16,79.33,107400.0,58.9286,59.003,58.8617,58.9881,107400.0
2014-10-15 11:10:00,79.33,79.41,79.22,79.33,184500.0,58.9881,59.0476,58.9063,58.9881,184500.0
2014-10-15 11:20:00,79.33,79.33,79.11,79.13,101700.0,58.9881,58.9881,58.8245,58.8394,101700.0
2014-10-15 11:30:00,79.14,79.22,78.88,79.1,207900.0,58.8468,58.9063,58.6535,58.8171,207900.0
2014-10-15 11:40:00,79.1,79.11,78.92,78.96,96500.0,58.8171,58.8245,58.6833,58.713,96500.0
2014-10-15 11:50:00,78.96,79.06,78.85,79.01,113300.0,58.713,58.7874,58.6312,58.7502,113300.0
2014-10-15 12:00:00,79.0,79.03,78.78,78.79,84600.0,58.7427,58.765,58.5792,58.5866,84600.0
2014-10-15 12:10:00,78.78,78.82,78.4,78.51,124700.0,58.5792,58.6089,58.2966,58.3784,124700.0
2014-10-15 12:20:00,78.51,78.72,78.49,78.68,172600.0,58.3784,58.5345,58.3635,58.5048,172600.0
2014-10-15 12:30:00,78.69,78.79,78.66,78.74,151900.0,58.5122,58.5866,58.4899,58.5494,151900.0
2014-10-15 12:40:00,78.73,78.76,78.5,78.56,143900.0,58.542,58.5643,58.371,58.4156,143900.0
2014-10-15 12:50:00,78.55,78.57,78.36,78.41,131500.0,58.4081,58.423,58.2669,58.304,131500.0
2014-10-15 13:00:00,78.41,78.46,78.31,78.44,147900.0,58.304,58.3412,58.2297,58.3263,147900.0
2014-10-15 13:10:00,78.44,78.45,78.06,78.13,112000.0,58.3263,58.3338,58.0438,58.0958,112000.0
2014-10-15 13:20:00,78.13,78.13,77.71,77.87,216900.0,58.0958,58.0958,57.7835,57.9025,216900.0
2014-10-15 13:30:00,77.86,78.07,77.81,78.02,147500.0,57.8951,58.0512,57.8579,58.014,147500.0
2014-10-15 13:40:00,78.02,78.06,77.85,78.02,261700.0,58.014,58.0438,57.8876,58.014,261700.0
2014-10-15 13:50:00,78.02,78.04,77.83,77.83,152300.0,58.014,58.0289,57.8728,57.8728,152300.0
2014-10-15 14:00:00,77.83,77.86,77.51,77.64,185100.0,57.8728,57.8951,57.6348,57.7315,185100.0
2014-10-15 14:10:00,77.65,78.04,77.64,78.03,177200.0,57.7389,58.0289,57.7315,58.0215,177200.0
2014-10-15 14:20:00,78.03,78.1,77.71,77.81,252000.0,58.0215,58.0735,57.7835,57.8579,252000.0
2014-10-15 14:30:00,77.82,78.34,77.78,78.32,178500.0,57.8653,58.252,57.8356,58.2371,178500.0
2014-10-15 14:40:00,78.32,78.72,78.28,78.72,253600.0,58.2371,58.5345,58.2074,58.5345,253600.0
2014-10-15 14:50:00,78.71,78.87,78.52,78.73,247900.0,58.5271,58.6461,58.3858,58.542,247900.0
2014-10-15 15:00:00,78.73,78.91,78.57,78.79,225500.0,58.542,58.6758,58.423,58.5866,225500.0
2014-10-15 15:10:00,78.78,78.95,78.21,78.32,174300.0,58.5792,58.7056,58.1553,58.2371,174300.0
2014-10-15 15:20:00,78.32,78.94,78.31,78.93,180000.0,58.2371,58.6981,58.2297,58.6907,180000.0
2014-10-15 15:30:00,78.93,79.27,78.83,79.24,356700.0,58.6907,58.9435,58.6163,58.9212,356700.0
2014-10-15 15:40:00,79.24,79.38,79.03,79.04,454900.0,58.9212,59.0253,58.765,58.7725,454900.0
2014-10-15 15:50:00,79.04,79.14,78.96,78.99,492100.0,58.7725,58.8468,58.713,58.7353,492100.0
2014-10-16 09:30:00,77.66,78.17,77.4,78.11,212800.0,57.7463,58.1256,57.553,58.081,212800.0
2014-10-16 09:40:00,78.14,78.44,77.99,78.31,121700.0,58.1033,58.3263,57.9917,58.2297,121700.0
2014-10-16 09:50:00,78.34,78.5,78.24,78.26,180000.0,58.252,58.371,58.1776,58.1925,180000.0
2014-10-16 10:00:00,78.29,78.52,78.22,78.26,180400.0,58.2148,58.3858,58.1627,58.1925,180400.0
2014-10-16 10:10:00,78.27,78.3,77.72,77.98,166200.0,58.1999,58.2222,57.791,57.9843,166200.0
2014-10-16 10:20:00,77.99,78.94,77.99,78.4,358600.0,57.9917,58.6981,57.9917,58.2966,358600.0
2014-10-16 10:30:00,78.41,78.68,78.33,78.58,132700.0,58.304,58.5048,58.2445,58.4304,132700.0
2014-10-16 10:40:00,78.55,79.1,78.43,79.0,234900.0,58.4081,58.8171,58.3189,58.7427,234900.0
2014-10-16 10:50:00,79.0,79.1,78.7,79.01,277100.0,58.7427,58.8171,58.5197,58.7502,277100.0
2014-10-16 11:00:00,79.0,79.26,78.84,78.96,243000.0,58.7427,58.9361,58.6238,58.713,243000.0
2014-10-16 11:10:00,78.96,79.21,78.9,78.99,105600.0,58.713,58.8989,58.6684,58.7353,105600.0
2014-10-16 11:20:00,78.99,79.17,78.98,79.13,158500.0,58.7353,58.8692,58.7279,58.8394,158500.0
2014-10-16 11:30:00,79.13,79.2,78.92,78.94,192400.0,58.8394,58.8915,58.6833,58.6981,192400.0
2014-10-16 11:40:00,78.96,79.18,78.96,78.99,91500.0,58.713,58.8766,58.713,58.7353,91500.0
2014-10-16 11:50:00,78.98,78.98,78.7,78.77,107900.0,58.7279,58.7279,58.5197,58.5717,107900.0
2014-10-16 12:00:00,78.77,78.81,78.55,78.79,106300.0,58.5717,58.6015,58.4081,58.5866,106300.0
2014-10-16 12:10:00,78.8,79.06,78.78,79.0,109400.0,58.594,58.7874,58.5792,58.7427,109400.0
2014-10-16 12:20:00,78.99,79.08,78.85,78.9,63900.0,58.7353,58.8022,58.6312,58.6684,63900.0
2014-10-16 12:30:00,78.9,78.96,78.73,78.81,90200.0,58.6684,58.713,58.542,58.6015,90200.0
2014-10-16 12:40:00,78.83,78.9,78.77,78.87,79600.0,58.6163,58.6684,58.5717,58.6461,79600.0
2014-10-16 12:50:00,78.9,78.91,78.78,78.85,145400.0,58.6684,58.6758,58.5792,58.6312,145400.0
2014-10-16 13:00:00,78.86,79.03,78.86,79.0,146300.0,58.6386,58.765,58.6386,58.7427,146300.0
2014-10-16 13:10:00,79.02,79.13,78.96,79.08,136300.0,58.7576,58.8394,58.713,58.8022,136300.0
2014-10-16 13:20:00,79.08,79.35,79.0,79.29,105300.0,58.8022,59.003,58.7427,58.9584,105300.0
2014-10-16 13:30:00,79.29,79.52,79.27,79.45,129100.0,58.9584,59.1294,58.9435,59.0774,129100.0
2014-10-16 13:40:00,79.44,79.65,79.4,79.51,99500.0,59.0699,59.2261,59.0402,59.122,99500.0
2014-10-16 13:50:00,79.52,79.53,79.19,79.27,90200.0,59.1294,59.1368,58.884,58.9435,90200.0
2014-10-16 14:00:00,79.28,79.54,79.22,79.49,96900.0,58.9509,59.1443,58.9063,59.1071,96900.0
2014-10-16 14:10:00,79.49,79.53,79.25,79.31,99600.0,59.1071,59.1368,58.9286,58.9733,99600.0
2014-10-16 14:20:00,79.3,79.42,79.13,79.41,86100.0,58.9658,59.055,58.8394,59.0476,86100.0
2014-10-16 14:30:00,79.41,79.46,79.28,79.39,93400.0,59.0476,59.0848,58.9509,59.0327,93400.0
2014-10-16 14:40:00,79.4,79.4,79.1,79.13,81600.0,59.0402,59.0402,58.8171,58.8394,81600.0
2014-10-16 14:50:00,79.11,79.14,78.99,79.03,148900.0,58.8245,58.8468,58.7353,58.765,148900.0
2014-10-16 15:00:00,79.04,79.11,78.83,78.97,125700.0,58.7725,58.8245,58.6163,58.7204,125700.0
2014-10-16 15:10:00,78.97,79.07,78.9,78.92,217000.0,58.7204,58.7948,58.6684,58.6833,217000.0
2014-10-16 15:20:00,78.93,79.06,78.86,78.99,132600.0,58.6907,58.7874,58.6386,58.7353,132600.0
2014-10-16 15:30:00,78.99,79.01,78.69,78.74,183600.0,58.7353,58.7502,58.5122,58.5494,183600.0
2014-10-16 15:40:00,78.75,79.01,78.75,78.84,156600.0,58.5568,58.7502,58.5568,58.6238,156600.0
2014-10-16 15:50:00,78.84,79.02,78.71,78.76,366200.0,58.6238,58.7576,58.5271,58.5643,366200.0
2014-10-17 09:30:00,79.87,79.93,79.19,79.31,412300.0,59.3897,59.4343,58.884,58.9733,412300.0
2014-10-17 09:40:00,79.33,79.42,79.17,79.23,100400.0,58.9881,59.055,58.8692,58.9138,100400.0
2014-10-17 09:50:00,79.22,79.34,79.0,79.02,128000.0,58.9063,58.9956,58.7427,58.7576,128000.0
2014-10-17 10:00:00,79.03,79.35,78.97,79.3,95300.0,58.765,59.003,58.7204,58.9658,95300.0
2014-10-17 10:10:00,79.32,79.55,79.27,79.55,92400.0,58.9807,59.1517,58.9435,59.1517,92400.0
2014-10-17 10:20:00,79.55,79.7,79.45,79.69,77400.0,59.1517,59.2632,59.0774,59.2558,77400.0
2014-10-17 10:30:00,79.7,79.71,79.45,79.46,86300.0,59.2632,59.2707,59.0774,59.0848,86300.0
2014-10-17 10:40:00,79.47,79.48,79.31,79.31,76600.0,59.0922,59.0997,58.9733,58.9733,76600.0
2014-10-17 10:50:00,79.32,79.45,79.29,79.42,109200.0,58.9807,59.0774,58.9584,59.055,109200.0
2014-10-17 11:00:00,79.41,79.59,79.38,79.56,97300.0,59.0476,59.1815,59.0253,59.1591,97300.0
2014-10-17 11:10:00,79.56,79.79,79.52,79.75,87000.0,59.1591,59.3302,59.1294,59.3004,87000.0
2014-10-17 11:20:00,79.75,79.91,79.72,79.89,106900.0,59.3004,59.4194,59.2781,59.4045,106900.0
2014-10-17 11:30:00,79.87,79.96,79.73,79.94,139400.0,59.3897,59.4566,59.2856,59.4417,139400.0
2014-10-17 11:40:00,79.93,79.98,79.79,79.95,76600.0,59.4343,59.4714,59.3302,59.4491,76600.0
2014-10-17 11:50:00,79.95,79.95,79.81,79.82,99600.0,59.4491,59.4491,59.345,59.3525,99600.0
2014-10-17 12:00:00,79.83,80.04,79.82,80.01,85800.0,59.3599,59.5161,59.3525,59.4938,85800.0
2014-10-17 12:10:00,80.0,80.02,79.87,79.9,125800.0,59.4863,59.5012,59.3897,59.412,125800.0
2014-10-17 12:20:00,79.9,79.96,79.89,79.93,101800.0,59.412,59.4566,59.4045,59.4343,101800.0
2014-10-17 12:30:00,79.94,80.09,79.94,80.03,115400.0,59.4417,59.5532,59.4417,59.5086,115400.0
2014-10-17 12:40:00,80.03,80.03,79.92,79.95,169200.0,59.5086,59.5086,59.4268,59.4491,169200.0
2014-10-17 12:50:00,79.95,80.03,79.89,80.02,83700.0,59.4491,59.5086,59.4045,59.5012,83700.0
2014-10-17 13:00:00,80.01,80.09,79.97,80.01,88900.0,59.4938,59.5532,59.464,59.4938,88900.0
2014-10-17 13:10:00,80.01,80.03,79.82,80.02,103600.0,59.4938,59.5086,59.3525,59.5012,103600.0
2014-10-17 13:20:00,80.03,80.05,79.93,79.93,105400.0,59.5086,59.5235,59.4343,59.4343,105400.0
2014-10-17 13:30:00,79.92,80.0,79.8,80.0,93900.0,59.4268,59.4863,59.3376,59.4863,93900.0
2014-10-17 13:40:00,79.99,80.0,79.83,79.83,48600.0,59.4789,59.4863,59.3599,59.3599,48600.0
2014-10-17 13:50:00,79.84,79.88,79.74,79.81,59500.0,59.3673,59.3971,59.293,59.345,59500.0
2014-10-17 14:00:00,79.81,79.81,79.59,79.67,125300.0,59.345,59.345,59.1815,59.2409,125300.0
2014-10-17 14:10:00,79.66,79.81,79.64,79.7,68200.0,59.2335,59.345,59.2186,59.2632,68200.0
2014-10-17 14:20:00,79.7,79.87,79.67,79.85,91000.0,59.2632,59.3897,59.2409,59.3748,91000.0
2014-10-17 14:30:00,79.85,79.91,79.77,79.84,52100.0,59.3748,59.4194,59.3153,59.3673,52100.0
2014-10-17 14:40:00,79.85,80.01,79.84,79.91,82800.0,59.3748,59.4938,59.3673,59.4194,82800.0
2014-10-17 14:50:00,79.91,79.99,79.85,79.99,89700.0,59.4194,59.4789,59.3748,59.4789,89700.0
2014-10-17 15:00:00,80.0,80.0,79.77,79.94,101500.0,59.4863,59.4863,59.3153,59.4417,101500.0
2014-10-17 15:10:00,79.93,80.13,79.9,80.03,172100.0,59.4343,59.583,59.412,59.5086,172100.0
2014-10-17 15:20:00,80.03,80.11,79.96,80.02,103300.0,59.5086,59.5681,59.4566,59.5012,103300.0
2014-10-17 15:30:00,80.03,80.07,79.96,80.0,176800.0,59.5086,59.5384,59.4566,59.4863,176800.0
2014-10-17 15:40:00,80.01,80.17,79.98,80.06,209300.0,59.4938,59.6127,59.4714,59.5309,209300.0
2014-10-17 15:50:00,80.05,80.09,79.93,79.93,330500.0,59.5235,59.5532,59.4343,59.4343,330500.0
2014-10-20 09:30:00,80.06,80.25,79.85,80.06,173300.0,59.5309,59.6722,59.3748,59.5309,173300.0
2014-10-20 09:40:00,80.07,80.3,80.06,80.23,132500.0,59.5384,59.7094,59.5309,59.6573,132500.0
2014-10-20 09:50:00,80.22,80.55,80.21,80.5,142100.0,59.6499,59.8953,59.6425,59.8581,142100.0
2014-10-20 10:00:00,80.5,80.62,80.45,80.48,105000.0,59.8581,59.9473,59.8209,59.8432,105000.0
2014-10-20 10:10:00,80.47,80.58,80.39,80.51,79800.0,59.8358,59.9176,59.7763,59.8655,79800.0
2014-10-20 10:20:00,80.53,80.9,80.53,80.86,91200.0,59.8804,60.1555,59.8804,60.1258,91200.0
2014-10-20 10:30:00,80.87,80.95,80.73,80.86,134600.0,60.1332,60.1927,60.0291,60.1258,134600.0
2014-10-20 10:40:00,80.87,80.9,80.68,80.68,128900.0,60.1332,60.1555,59.992,59.992,128900.0
2014-10-20 10:50:00,80.67,80.75,80.57,80.7,75400.0,59.9845,60.044,59.9102,60.0068,75400.0
2014-10-20 11:00:00,80.69,80.72,80.61,80.71,93100.0,59.9994,60.0217,59.9399,60.0143,93100.0
2014-10-20 11:10:00,80.72,80.73,80.59,80.63,84500.0,60.0217,60.0291,59.925,59.9548,84500.0
2014-10-20 11:20:00,80.62,80.74,80.59,80.72,118500.0,59.9473,60.0366,59.925,60.0217,118500.0
2014-10-20 11:30:00,80.72,80.8,80.68,80.78,133400.0,60.0217,60.0812,59.992,60.0663,133400.0
2014-10-20 11:40:00,80.78,80.86,80.75,80.86,90200.0,60.0663,60.1258,60.044,60.1258,90200.0
2014-10-20 11:50:00,80.85,80.86,80.79,80.81,69900.0,60.1184,60.1258,60.0737,60.0886,69900.0
2014-10-20 12:00:00,80.81,80.96,80.8,80.95,68500.0,60.0886,60.2002,60.0812,60.1927,68500.0
2014-10-20 12:10:00,80.94,81.04,80.94,81.01,89200.0,60.1853,60.2596,60.1853,60.2373,89200.0
2014-10-20 12:20:00,81.02,81.02,80.93,80.99,55100.0,60.2448,60.2448,60.1778,60.2225,55100.0
2014-10-20 12:30:00,81.0,81.0,80.83,80.86,68400.0,60.2299,60.2299,60.1035,60.1258,68400.0
2014-10-20 12:40:00,80.87,80.92,80.86,80.92,53400.0,60.1332,60.1704,60.1258,60.1704,53400.0
2014-10-20 12:50:00,80.92,80.94,80.85,80.88,87700.0,60.1704,60.1853,60.1184,60.1407,87700.0
2014-10-20 13:00:00,80.88,81.02,80.88,81.02,86300.0,60.1407,60.2448,60.1407,60.2448,86300.0
2014-10-20 13:10:00,81.02,81.12,80.97,81.08,69500.0,60.2448,60.3191,60.2076,60.2894,69500.0
2014-10-20 13:20:00,81.08,81.26,81.05,81.24,77000.0,60.2894,60.4232,60.2671,60.4084,77000.0
2014-10-20 13:30:00,81.23,81.27,81.2,81.25,65700.0,60.4009,60.4307,60.3786,60.4158,65700.0
2014-10-20 13:40:00,81.26,81.33,81.25,81.3,72000.0,60.4232,60.4753,60.4158,60.453,72000.0
2014-10-20 13:50:00,81.3,81.43,81.29,81.43,104800.0,60.453,60.5496,60.4455,60.5496,104800.0
2014-10-20 14:00:00,81.43,81.56,81.41,81.52,141000.0,60.5496,60.6463,60.5348,60.6166,141000.0
2014-10-20 14:10:00,81.51,81.65,81.51,81.56,104900.0,60.6091,60.7132,60.6091,60.6463,104900.0
2014-10-20 14:20:00,81.59,81.68,81.57,81.61,119800.0,60.6686,60.7355,60.6537,60.6835,119800.0
2014-10-20 14:30:00,81.61,81.71,81.58,81.7,128400.0,60.6835,60.7578,60.6612,60.7504,128400.0
2014-10-20 14:40:00,81.71,81.76,81.54,81.56,119400.0,60.7578,60.795,60.6314,60.6463,119400.0
2014-10-20 14:50:00,81.56,81.62,81.5,81.62,89900.0,60.6463,60.6909,60.6017,60.6909,89900.0
2014-10-20 15:00:00,81.62,81.86,81.61,81.86,170500.0,60.6909,60.8694,60.6835,60.8694,170500.0
2014-10-20 15:10:00,81.86,81.97,81.79,81.81,169700.0,60.8694,60.9512,60.8173,60.8322,169700.0
2014-10-20 15:20:00,81.81,81.9,81.77,81.89,169100.0,60.8322,60.8991,60.8025,60.8917,169100.0
2014-10-20 15:30:00,81.89,81.94,81.84,81.9,200200.0,60.8917,60.9289,60.8545,60.8991,200200.0
2014-10-20 15:40:00,81.91,81.93,81.78,81.85,307700.0,60.9066,60.9214,60.8099,60.8619,307700.0
2014-10-20 15:50:00,81.85,81.86,81.71,81.74,362800.0,60.8619,60.8694,60.7578,60.7801,362800.0
2014-10-21 09:30:00,81.76,81.99,81.51,81.69,326400.0,60.9966,61.1682,60.8101,60.9444,326400.0
2014-10-21 09:40:00,81.7,81.88,81.55,81.85,93200.0,60.9519,61.0862,60.84,61.0638,93200.0
2014-10-21 09:50:00,81.85,81.88,81.56,81.61,115100.0,61.0638,61.0862,60.8474,60.8847,115100.0
2014-10-21 10:00:00,81.6,82.08,81.6,82.05,160100.0,60.8773,61.2354,60.8773,61.213,160100.0
2014-10-21 10:10:00,82.05,82.26,82.0,82.25,95600.0,61.213,61.3697,61.1757,61.3622,95600.0
2014-10-21 10:20:00,82.24,82.32,82.16,82.16,95300.0,61.3547,61.4144,61.2951,61.2951,95300.0
2014-10-21 10:30:00,82.17,82.38,82.17,82.33,138000.0,61.3025,61.4592,61.3025,61.4219,138000.0
2014-10-21 10:40:00,82.35,82.51,82.35,82.48,82300.0,61.4368,61.5562,61.4368,61.5338,82300.0
2014-10-21 10:50:00,82.48,82.56,82.4,82.41,115900.0,61.5338,61.5935,61.4741,61.4816,115900.0
2014-10-21 11:00:00,82.4,82.56,82.39,82.55,70900.0,61.4741,61.5935,61.4667,61.586,70900.0
2014-10-21 11:10:00,82.54,82.59,82.46,82.58,65100.0,61.5786,61.6159,61.5189,61.6084,65100.0
2014-10-21 11:20:00,82.58,82.74,82.54,82.74,60300.0,61.6084,61.7278,61.5786,61.7278,60300.0
2014-10-21 11:30:00,82.75,82.87,82.69,82.7,90400.0,61.7352,61.8248,61.6905,61.6979,90400.0
2014-10-21 11:40:00,82.7,82.78,82.65,82.67,81500.0,61.6979,61.7576,61.6606,61.6755,81500.0
2014-10-21 11:50:00,82.66,82.67,82.56,82.64,75500.0,61.6681,61.6755,61.5935,61.6532,75500.0
2014-10-21 12:00:00,82.64,82.73,82.61,82.69,73000.0,61.6532,61.7203,61.6308,61.6905,73000.0
2014-10-21 12:10:00,82.68,82.77,82.65,82.77,139300.0,61.683,61.7501,61.6606,61.7501,139300.0
2014-10-21 12:20:00,82.78,82.88,82.76,82.88,65600.0,61.7576,61.8322,61.7427,61.8322,65600.0
2014-10-21 12:30:00,82.87,82.88,82.81,82.86,55200.0,61.8248,61.8322,61.78,61.8173,55200.0
2014-10-21 12:40:00,82.87,82.88,82.72,82.74,83300.0,61.8248,61.8322,61.7128,61.7278,83300.0
2014-10-21 12:50:00,82.74,82.74,82.5,82.51,130400.0,61.7278,61.7278,61.5487,61.5562,130400.0
2014-10-21 13:00:00,82.51,82.52,82.45,82.46,70400.0,61.5562,61.5636,61.5114,61.5189,70400.0
2014-10-21 13:10:00,82.45,82.54,82.36,82.37,140200.0,61.5114,61.5786,61.4443,61.4517,140200.0
2014-10-21 13:20:00,82.36,82.4,82.26,82.34,118900.0,61.4443,61.4741,61.3697,61.4293,118900.0
2014-10-21 13:30:00,82.33,82.62,82.31,82.6,149100.0,61.4219,61.6382,61.407,61.6233,149100.0
2014-10-21 13:40:00,82.59,82.6,82.48,82.58,58300.0,61.6159,61.6233,61.5338,61.6084,58300.0
2014-10-21 13:50:00,82.58,82.67,82.56,82.63,59800.0,61.6084,61.6755,61.5935,61.6457,59800.0
2014-10-21 14:00:00,82.64,82.72,82.54,82.7,78600.0,61.6532,61.7128,61.5786,61.6979,78600.0
2014-10-21 14:10:00,82.7,82.7,82.59,82.66,73800.0,61.6979,61.6979,61.6159,61.6681,73800.0
2014-10-21 14:20:00,82.66,82.66,82.59,82.64,46900.0,61.6681,61.6681,61.6159,61.6532,46900.0
2014-10-21 14:30:00,82.64,82.71,82.63,82.71,68200.0,61.6532,61.7054,61.6457,61.7054,68200.0
2014-10-21 14:40:00,82.7,82.72,82.6,82.62,124000.0,61.6979,61.7128,61.6233,61.6382,124000.0
2014-10-21 14:50:00,82.63,82.7,82.63,82.7,101200.0,61.6457,61.6979,61.6457,61.6979,101200.0
2014-10-21 15:00:00,82.7,82.8,82.64,82.76,135100.0,61.6979,61.7725,61.6532,61.7427,135100.0
2014-10-21 15:10:00,82.76,82.96,82.76,82.95,171800.0,61.7427,61.8919,61.7427,61.8844,171800.0
2014-10-21 15:20:00,82.96,83.1,82.91,83.07,145300.0,61.8919,61.9963,61.8546,61.974,145300.0
2014-10-21 15:30:00,83.07,83.07,82.82,82.85,157600.0,61.974,61.974,61.7875,61.8098,157600.0
2014-10-21 15:40:00,82.85,82.94,82.83,82.86,198400.0,61.8098,61.877,61.7949,61.8173,198400.0
2014-10-21 15:50:00,82.86,82.9,82.82,82.9,231000.0,61.8173,61.8471,61.7875,61.8471,231000.0
2014-10-22 09:30:00,83.08,83.37,82.93,83.09,167800.0,61.9814,62.1978,61.8695,61.9889,167800.0
2014-10-22 09:40:00,83.08,83.18,82.84,83.01,191100.0,61.9814,62.056,61.8024,61.9292,191100.0
2014-10-22 09:50:00,83.0,83.29,83.0,83.2,137600.0,61.9217,62.1381,61.9217,62.0709,137600.0
2014-10-22 10:00:00,83.23,83.23,83.01,83.04,118300.0,62.0933,62.0933,61.9292,61.9516,118300.0
2014-10-22 10:10:00,83.04,83.13,83.03,83.1,79000.0,61.9516,62.0187,61.9441,61.9963,79000.0
2014-10-22 10:20:00,83.1,83.27,83.05,83.25,107600.0,61.9963,62.1232,61.959,62.1083,107600.0
2014-10-22 10:30:00,83.26,83.37,83.2,83.21,113400.0,62.1157,62.1978,62.0709,62.0784,113400.0
2014-10-22 10:40:00,83.2,83.29,83.07,83.14,80500.0,62.0709,62.1381,61.974,62.0262,80500.0
2014-10-22 10:50:00,83.14,83.26,83.06,83.09,83700.0,62.0262,62.1157,61.9665,61.9889,83700.0
2014-10-22 11:00:00,83.08,83.17,83.06,83.11,80200.0,61.9814,62.0486,61.9665,62.0038,80200.0
2014-10-22 11:10:00,83.12,83.45,83.11,83.39,91000.0,62.0113,62.2575,62.0038,62.2127,91000.0
2014-10-22 11:20:00,83.38,83.49,83.37,83.4,55600.0,62.2052,62.2873,62.1978,62.2202,55600.0
2014-10-22 11:30:00,83.41,83.65,83.33,83.62,109200.0,62.2276,62.4067,62.1679,62.3843,109200.0
2014-10-22 11:40:00,83.62,83.79,83.56,83.6,120200.0,62.3843,62.5111,62.3395,62.3694,120200.0
2014-10-22 11:50:00,83.61,83.67,83.56,83.58,91100.0,62.3768,62.4216,62.3395,62.3544,91100.0
2014-10-22 12:00:00,83.57,83.74,83.55,83.7,98700.0,62.347,62.4738,62.3321,62.444,98700.0
2014-10-22 12:10:00,83.71,83.76,83.49,83.53,89300.0,62.4514,62.4887,62.2873,62.3171,89300.0
2014-10-22 12:20:00,83.53,83.71,83.53,83.69,55300.0,62.3171,62.4514,62.3171,62.4365,55300.0
2014-10-22 12:30:00,83.69,83.69,83.49,83.5,67400.0,62.4365,62.4365,62.2873,62.2948,67400.0
2014-10-22 12:40:00,83.5,83.64,83.41,83.41,81200.0,62.2948,62.3992,62.2276,62.2276,81200.0
2014-10-22 12:50:00,83.41,83.58,83.38,83.58,65100.0,62.2276,62.3544,62.2052,62.3544,65100.0
2014-10-22 13:00:00,83.58,83.63,83.48,83.58,73400.0,62.3544,62.3917,62.2798,62.3544,73400.0
2014-10-22 13:10:00,83.58,83.58,83.42,83.51,56900.0,62.3544,62.3544,62.2351,62.3022,56900.0
2014-10-22 13:20:00,83.51,83.51,83.27,83.34,66400.0,62.3022,62.3022,62.1232,62.1754,66400.0
2014-10-22 13:30:00,83.33,83.34,83.2,83.33,85700.0,62.1679,62.1754,62.0709,62.1679,85700.0
2014-10-22 13:40:00,83.34,83.43,83.27,83.28,62200.0,62.1754,62.2425,62.1232,62.1306,62200.0
2014-10-22 13:50:00,83.28,83.44,83.21,83.22,104700.0,62.1306,62.25,62.0784,62.0859,104700.0
2014-10-22 14:00:00,83.22,83.39,83.15,83.32,92500.0,62.0859,62.2127,62.0336,62.1605,92500.0
2014-10-22 14:10:00,83.32,83.4,83.25,83.29,85700.0,62.1605,62.2202,62.1083,62.1381,85700.0
2014-10-22 14:20:00,83.29,83.41,83.22,83.31,76500.0,62.1381,62.2276,62.0859,62.153,76500.0
2014-10-22 14:30:00,83.31,83.39,83.21,83.29,78500.0,62.153,62.2127,62.0784,62.1381,78500.0
2014-10-22 14:40:00,83.29,83.52,83.29,83.43,77000.0,62.1381,62.3097,62.1381,62.2425,77000.0
2014-10-22 14:50:00,83.42,83.65,83.34,83.62,98800.0,62.2351,62.4067,62.1754,62.3843,98800.0
2014-10-22 15:00:00,83.63,83.64,83.41,83.46,76000.0,62.3917,62.3992,62.2276,62.2649,76000.0
2014-10-22 15:10:00,83.46,83.63,83.4,83.5,78400.0,62.2649,62.3917,62.2202,62.2948,78400.0
2014-10-22 15:20:00,83.51,83.53,83.41,83.5,85400.0,62.3022,62.3171,62.2276,62.2948,85400.0
2014-10-22 15:30:00,83.5,83.5,83.34,83.36,114400.0,62.2948,62.2948,62.1754,62.1903,114400.0
2014-10-22 15:40:00,83.35,83.4,83.24,83.29,202500.0,62.1829,62.2202,62.1008,62.1381,202500.0
2014-10-22 15:50:00,83.28,83.37,83.23,83.27,308700.0,62.1306,62.1978,62.0933,62.1232,308700.0
2014-10-23 09:30:00,83.92,84.12,83.81,84.04,148800.0,62.6081,62.7573,62.526,62.6976,148800.0
2014-10-23 09:40:00,84.04,84.06,83.75,84.0,116100.0,62.6976,62.7125,62.4813,62.6678,116100.0
2014-10-23 09:50:00,84.0,84.23,83.98,84.18,98500.0,62.6678,62.8394,62.6529,62.8021,98500.0
2014-10-23 10:00:00,84.2,84.36,84.06,84.35,137300.0,62.817,62.9364,62.7125,62.9289,137300.0
2014-10-23 10:10:00,84.35,84.39,84.28,84.34,53800.0,62.9289,62.9587,62.8767,62.9214,53800.0
2014-10-23 10:20:00,84.35,84.43,84.26,84.27,56100.0,62.9289,62.9886,62.8618,62.8692,56100.0
2014-10-23 10:30:00,84.26,84.28,84.0,84.05,104000.0,62.8618,62.8767,62.6678,62.7051,104000.0
2014-10-23 10:40:00,84.06,84.32,83.99,84.25,104400.0,62.7125,62.9065,62.6603,62.8543,104400.0
2014-10-23 10:50:00,84.25,84.41,84.25,84.41,80800.0,62.8543,62.9737,62.8543,62.9737,80800.0
2014-10-23 11:00:00,84.41,84.43,84.29,84.34,65000.0,62.9737,62.9886,62.8841,62.9214,65000.0
2014-10-23 11:10:00,84.34,84.45,84.3,84.31,58700.0,62.9214,63.0035,62.8916,62.8991,58700.0
2014-10-23 11:20:00,84.3,84.3,84.09,84.09,56800.0,62.8916,62.8916,62.7349,62.7349,56800.0
2014-10-23 11:30:00,84.09,84.31,84.09,84.23,69000.0,62.7349,62.8991,62.7349,62.8394,69000.0
2014-10-23 11:40:00,84.23,84.25,84.1,84.18,46600.0,62.8394,62.8543,62.7424,62.8021,46600.0
2014-10-23 11:50:00,84.18,84.25,84.11,84.14,81400.0,62.8021,62.8543,62.7498,62.7722,81400.0
2014-10-23 12:00:00,84.13,84.21,84.09,84.1,42200.0,62.7648,62.8245,62.7349,62.7424,42200.0
2014-10-23 12:10:00,84.1,84.11,84.0,84.0,43700.0,62.7424,62.7498,62.6678,62.6678,43700.0
2014-10-23 12:20:00,84.0,84.15,84.0,84.15,115400.0,62.6678,62.7797,62.6678,62.7797,115400.0
2014-10-23 12:30:00,84.15,84.15,83.98,84.01,59600.0,62.7797,62.7797,62.6529,62.6752,59600.0
2014-10-23 12:40:00,84.02,84.06,83.96,83.98,58000.0,62.6827,62.7125,62.6379,62.6529,58000.0
2014-10-23 12:50:00,83.98,84.01,83.84,83.87,88900.0,62.6529,62.6752,62.5484,62.5708,88900.0
2014-10-23 13:00:00,83.87,83.95,83.84,83.94,46700.0,62.5708,62.6305,62.5484,62.623,46700.0
2014-10-23 13:10:00,83.94,84.06,83.91,84.03,78500.0,62.623,62.7125,62.6006,62.6902,78500.0
2014-10-23 13:20:00,84.03,84.06,83.89,83.97,46300.0,62.6902,62.7125,62.5857,62.6454,46300.0
2014-10-23 13:30:00,83.97,84.09,83.94,84.07,43200.0,62.6454,62.7349,62.623,62.72,43200.0
2014-10-23 13:40:00,84.06,84.09,84.03,84.09,63700.0,62.7125,62.7349,62.6902,62.7349,63700.0
2014-10-23 13:50:00,84.1,84.1,83.95,83.95,64900.0,62.7424,62.7424,62.6305,62.6305,64900.0
2014-10-23 14:00:00,83.96,84.08,83.94,84.04,48300.0,62.6379,62.7275,62.623,62.6976,48300.0
2014-10-23 14:10:00,84.05,84.13,84.03,84.05,88800.0,62.7051,62.7648,62.6902,62.7051,88800.0
2014-10-23 14:20:00,84.05,84.11,84.01,84.1,79500.0,62.7051,62.7498,62.6752,62.7424,79500.0
2014-10-23 14:30:00,84.11,84.2,84.09,84.19,76000.0,62.7498,62.817,62.7349,62.8095,76000.0
2014-10-23 14:40:00,84.19,84.19,84.14,84.19,54200.0,62.8095,62.8095,62.7722,62.8095,54200.0
2014-10-23 14:50:00,84.19,84.2,83.74,83.94,137800.0,62.8095,62.817,62.4738,62.623,137800.0
2014-10-23 15:00:00,83.94,83.94,83.67,83.72,95700.0,62.623,62.623,62.4216,62.4589,95700.0
2014-10-23 15:10:00,83.72,83.85,83.65,83.74,104500.0,62.4589,62.5559,62.4067,62.4738,104500.0
2014-10-23 15:20:00,83.74,83.81,83.55,83.58,102600.0,62.4738,62.526,62.3321,62.3544,102600.0
2014-10-23 15:30:00,83.59,83.83,83.58,83.74,107700.0,62.3619,62.541,62.3544,62.4738,107700.0
2014-10-23 15:40:00,83.73,83.76,83.64,83.64,118900.0,62.4664,62.4887,62.3992,62.3992,118900.0
2014-10-23 15:50:00,83.65,83.66,83.43,83.58,296600.0,62.4067,62.4141,62.2425,62.3544,296600.0
2014-10-24 09:30:00,83.68,84.1,83.55,84.1,119900.0,62.429,62.7424,62.3321,62.7424,119900.0
2014-10-24 09:40:00,84.1,84.1,83.66,83.76,61000.0,62.7424,62.7424,62.4141,62.4887,61000.0
2014-10-24 09:50:00,83.74,83.79,83.5,83.53,60200.0,62.4738,62.5111,62.2948,62.3171,60200.0
2014-10-24 10:00:00,83.55,83.78,83.42,83.53,60300.0,62.3321,62.5037,62.2351,62.3171,60300.0
2014-10-24 10:10:00,83.55,83.76,83.52,83.71,40100.0,62.3321,62.4887,62.3097,62.4514,40100.0
2014-10-24 10:20:00,83.71,83.74,83.59,83.69,52100.0,62.4514,62.4738,62.3619,62.4365,52100.0
2014-10-24 10:30:00,83.69,83.91,83.64,83.84,54000.0,62.4365,62.6006,62.3992,62.5484,54000.0
2014-10-24 10:40:00,83.83,83.9,83.82,83.89,30700.0,62.541,62.5932,62.5335,62.5857,30700.0
2014-10-24 10:50:00,83.88,84.0,83.88,83.98,36000.0,62.5783,62.6678,62.5783,62.6529,36000.0
2014-10-24 11:00:00,83.99,84.04,83.88,83.98,53100.0,62.6603,62.6976,62.5783,62.6529,53100.0
2014-10-24 11:10:00,83.99,84.24,83.99,84.23,53800.0,62.6603,62.8468,62.6603,62.8394,53800.0
2014-10-24 11:20:00,84.22,84.22,84.01,84.06,42500.0,62.8319,62.8319,62.6752,62.7125,42500.0
2014-10-24 11:30:00,84.05,84.25,84.0,84.22,60200.0,62.7051,62.8543,62.6678,62.8319,60200.0
2014-10-24 11:40:00,84.22,84.33,84.18,84.2,50100.0,62.8319,62.914,62.8021,62.817,50100.0
2014-10-24 11:50:00,84.2,84.26,84.16,84.17,39800.0,62.817,62.8618,62.7872,62.7946,39800.0
2014-10-24 12:00:00,84.16,84.28,84.16,84.24,40700.0,62.7872,62.8767,62.7872,62.8468,40700.0
2014-10-24 12:10:00,84.25,84.35,84.18,84.21,72600.0,62.8543,62.9289,62.8021,62.8245,72600.0
2014-10-24 12:20:00,84.21,84.24,84.13,84.23,27000.0,62.8245,62.8468,62.7648,62.8394,27000.0
2014-10-24 12:30:00,84.23,84.28,84.16,84.16,17700.0,62.8394,62.8767,62.7872,62.7872,17700.0
2014-10-24 12:40:00,84.16,84.21,84.14,84.17,29600.0,62.7872,62.8245,62.7722,62.7946,29600.0
2014-10-24 12:50:00,84.16,84.16,83.99,84.01,41400.0,62.7872,62.7872,62.6603,62.6752,41400.0
2014-10-24 13:00:00,83.99,84.08,83.93,84.02,52300.0,62.6603,62.7275,62.6156,62.6827,52300.0
2014-10-24 13:10:00,84.02,84.06,83.9,83.92,37200.0,62.6827,62.7125,62.5932,62.6081,37200.0
2014-10-24 13:20:00,83.93,83.97,83.92,83.94,23300.0,62.6156,62.6454,62.6081,62.623,23300.0
2014-10-24 13:30:00,83.95,84.11,83.92,84.1,30700.0,62.6305,62.7498,62.6081,62.7424,30700.0
2014-10-24 13:40:00,84.08,84.14,84.06,84.12,27800.0,62.7275,62.7722,62.7125,62.7573,27800.0
2014-10-24 13:50:00,84.13,84.18,84.09,84.16,43900.0,62.7648,62.8021,62.7349,62.7872,43900.0
2014-10-24 14:00:00,84.16,84.27,84.13,84.25,44300.0,62.7872,62.8692,62.7648,62.8543,44300.0
2014-10-24 14:10:00,84.24,84.25,84.09,84.13,80500.0,62.8468,62.8543,62.7349,62.7648,80500.0
2014-10-24 14:20:00,84.13,84.23,84.11,84.15,76000.0,62.7648,62.8394,62.7498,62.7797,76000.0
2014-10-24 14:30:00,84.16,84.24,84.11,84.23,64900.0,62.7872,62.8468,62.7498,62.8394,64900.0
2014-10-24 14:40:00,84.23,84.27,84.18,84.26,57800.0,62.8394,62.8692,62.8021,62.8618,57800.0
2014-10-24 14:50:00,84.27,84.31,84.19,84.27,56600.0,62.8692,62.8991,62.8095,62.8692,56600.0
2014-10-24 15:00:00,84.26,84.28,84.16,84.18,46300.0,62.8618,62.8767,62.7872,62.8021,46300.0
2014-10-24 15:10:00,84.19,84.19,84.09,84.17,54500.0,62.8095,62.8095,62.7349,62.7946,54500.0
2014-10-24 15:20:00,84.17,84.19,84.11,84.15,66900.0,62.7946,62.8095,62.7498,62.7797,66900.0
2014-10-24 15:30:00,84.15,84.22,84.11,84.16,97300.0,62.7797,62.8319,62.7498,62.7872,97300.0
2014-10-24 15:40:00,84.16,84.27,84.15,84.21,134400.0,62.7872,62.8692,62.7797,62.8245,134400.0
2014-10-24 15:50:00,84.22,84.32,84.18,84.29,169300.0,62.8319,62.9065,62.8021,62.8841,169300.0
2014-10-27 09:30:00,84.29,84.72,84.21,84.62,143700.0,62.8841,63.2049,62.8245,63.1303,143700.0
2014-10-27 09:40:00,84.59,84.77,84.42,84.66,88600.0,63.108,63.2422,62.9811,63.1602,88600.0
2014-10-27 09:50:00,84.66,84.75,84.56,84.64,89700.0,63.1602,63.2273,63.0856,63.1453,89700.0
2014-10-27 10:00:00,84.64,84.66,84.44,84.5,78900.0,63.1453,63.1602,62.996,63.0408,78900.0
2014-10-27 10:10:00,84.51,84.89,84.51,84.84,138200.0,63.0483,63.3318,63.0483,63.2945,138200.0
2014-10-27 10:20:00,84.86,84.92,84.78,84.83,74100.0,63.3094,63.3541,63.2497,63.287,74100.0
2014-10-27 10:30:00,84.83,84.84,84.77,84.82,50000.0,63.287,63.2945,63.2422,63.2795,50000.0
2014-10-27 10:40:00,84.83,85.0,84.81,84.99,81600.0,63.287,63.4138,63.2721,63.4064,81600.0
2014-10-27 10:50:00,84.99,85.04,84.95,85.01,134600.0,63.4064,63.4437,63.3765,63.4213,134600.0
2014-10-27 11:00:00,85.0,85.15,85.0,85.14,84100.0,63.4138,63.5257,63.4138,63.5183,84100.0
2014-10-27 11:10:00,85.15,85.22,85.12,85.14,74700.0,63.5257,63.578,63.5034,63.5183,74700.0
2014-10-27 11:20:00,85.14,85.18,85.01,85.14,55600.0,63.5183,63.5481,63.4213,63.5183,55600.0
2014-10-27 11:30:00,85.14,85.22,84.89,84.94,67400.0,63.5183,63.578,63.3318,63.3691,67400.0
2014-10-27 11:40:00,84.93,84.96,84.85,84.94,48500.0,63.3616,63.384,63.3019,63.3691,48500.0
2014-10-27 11:50:00,84.93,84.94,84.81,84.84,49300.0,63.3616,63.3691,63.2721,63.2945,49300.0
2014-10-27 12:00:00,84.85,85.1,84.85,85.07,94000.0,63.3019,63.4884,63.3019,63.4661,94000.0
2014-10-27 12:10:00,85.07,85.12,85.04,85.06,45800.0,63.4661,63.5034,63.4437,63.4586,45800.0
2014-10-27 12:20:00,85.07,85.11,84.99,84.99,48700.0,63.4661,63.4959,63.4064,63.4064,48700.0
2014-10-27 12:30:00,84.98,85.0,84.8,84.95,95300.0,63.3989,63.4138,63.2646,63.3765,95300.0
2014-10-27 12:40:00,84.95,85.0,84.87,84.89,34700.0,63.3765,63.4138,63.3168,63.3318,34700.0
2014-10-27 12:50:00,84.9,84.96,84.81,84.88,29900.0,63.3392,63.384,63.2721,63.3243,29900.0
2014-10-27 13:00:00,84.89,85.01,84.89,84.98,47700.0,63.3318,63.4213,63.3318,63.3989,47700.0
2014-10-27 13:10:00,84.97,85.03,84.97,85.02,68400.0,63.3914,63.4362,63.3914,63.4288,68400.0
2014-10-27 13:20:00,85.02,85.04,84.9,84.99,102700.0,63.4288,63.4437,63.3392,63.4064,102700.0
2014-10-27 13:30:00,85.0,85.01,84.91,84.94,40600.0,63.4138,63.4213,63.3467,63.3691,40600.0
2014-10-27 13:40:00,84.94,84.99,84.91,84.95,33300.0,63.3691,63.4064,63.3467,63.3765,33300.0
2014-10-27 13:50:00,84.95,84.95,84.85,84.86,55800.0,63.3765,63.3765,63.3019,63.3094,55800.0
2014-10-27 14:00:00,84.87,84.97,84.82,84.87,94200.0,63.3168,63.3914,63.2795,63.3168,94200.0
2014-10-27 14:10:00,84.86,85.01,84.83,85.01,60400.0,63.3094,63.4213,63.287,63.4213,60400.0
2014-10-27 14:20:00,85.01,85.02,84.9,84.94,57100.0,63.4213,63.4288,63.3392,63.3691,57100.0
2014-10-27 14:30:00,84.94,84.94,84.85,84.9,60900.0,63.3691,63.3691,63.3019,63.3392,60900.0
2014-10-27 14:40:00,84.9,84.95,84.87,84.9,51100.0,63.3392,63.3765,63.3168,63.3392,51100.0
2014-10-27 14:50:00,84.9,84.94,84.78,84.86,40400.0,63.3392,63.3691,63.2497,63.3094,40400.0
2014-10-27 15:00:00,84.87,84.92,84.78,84.8,62300.0,63.3168,63.3541,63.2497,63.2646,62300.0
2014-10-27 15:10:00,84.8,84.99,84.79,84.96,45200.0,63.2646,63.4064,63.2572,63.384,45200.0
2014-10-27 15:20:00,84.96,84.97,84.8,84.8,75400.0,63.384,63.3914,63.2646,63.2646,75400.0
2014-10-27 15:30:00,84.8,84.88,84.78,84.85,71700.0,63.2646,63.3243,63.2497,63.3019,71700.0
2014-10-27 15:40:00,84.85,84.97,84.83,84.91,183900.0,63.3019,63.3914,63.287,63.3467,183900.0
2014-10-27 15:50:00,84.91,84.93,84.82,84.85,227800.0,63.3467,63.3616,63.2795,63.3019,227800.0
2014-10-28 09:30:00,85.2,85.26,85.0,85.2,119600.0,63.563,63.6078,63.4138,63.563,119600.0
2014-10-28 09:40:00,85.21,85.21,84.91,85.0,77800.0,63.5705,63.5705,63.3467,63.4138,77800.0
2014-10-28 09:50:00,84.99,85.02,84.91,84.91,99400.0,63.4064,63.4288,63.3467,63.3467,99400.0
2014-10-28 10:00:00,84.9,85.0,84.83,84.88,113700.0,63.3392,63.4138,63.287,63.3243,113700.0
2014-10-28 10:10:00,84.88,84.9,84.72,84.84,73500.0,63.3243,63.3392,63.2049,63.2945,73500.0
2014-10-28 10:20:00,84.84,84.85,84.74,84.84,57700.0,63.2945,63.3019,63.2199,63.2945,57700.0
2014-10-28 10:30:00,84.84,84.85,84.77,84.81,64300.0,63.2945,63.3019,63.2422,63.2721,64300.0
2014-10-28 10:40:00,84.82,84.91,84.7,84.75,68800.0,63.2795,63.3467,63.19,63.2273,68800.0
2014-10-28 10:50:00,84.75,84.82,84.73,84.79,42800.0,63.2273,63.2795,63.2124,63.2572,42800.0
2014-10-28 11:00:00,84.79,84.81,84.76,84.77,61300.0,63.2572,63.2721,63.2348,63.2422,61300.0
2014-10-28 11:10:00,84.77,84.77,84.7,84.76,60500.0,63.2422,63.2422,63.19,63.2348,60500.0
2014-10-28 11:20:00,84.77,84.86,84.77,84.84,55700.0,63.2422,63.3094,63.2422,63.2945,55700.0
2014-10-28 11:30:00,84.85,84.88,84.83,84.88,37900.0,63.3019,63.3243,63.287,63.3243,37900.0
2014-10-28 11:40:00,84.87,84.9,84.78,84.8,66000.0,63.3168,63.3392,63.2497,63.2646,66000.0
2014-10-28 11:50:00,84.79,84.79,84.72,84.74,40300.0,63.2572,63.2572,63.2049,63.2199,40300.0
2014-10-28 12:00:00,84.75,84.9,84.75,84.9,66400.0,63.2273,63.3392,63.2273,63.3392,66400.0
2014-10-28 12:10:00,84.9,84.95,84.86,84.9,47500.0,63.3392,63.3765,63.3094,63.3392,47500.0
2014-10-28 12:20:00,84.9,85.01,84.89,85.0,37200.0,63.3392,63.4213,63.3318,63.4138,37200.0
2014-10-28 12:30:00,85.0,85.0,84.79,84.81,58100.0,63.4138,63.4138,63.2572,63.2721,58100.0
2014-10-28 12:40:00,84.81,84.84,84.76,84.82,29600.0,63.2721,63.2945,63.2348,63.2795,29600.0
2014-10-28 12:50:00,84.82,84.85,84.8,84.85,26800.0,63.2795,63.3019,63.2646,63.3019,26800.0
2014-10-28 13:00:00,84.85,84.94,84.85,84.91,27300.0,63.3019,63.3691,63.3019,63.3467,27300.0
2014-10-28 13:10:00,84.91,84.98,84.9,84.96,25300.0,63.3467,63.3989,63.3392,63.384,25300.0
2014-10-28 13:20:00,84.96,85.0,84.94,85.0,34600.0,63.384,63.4138,63.3691,63.4138,34600.0
2014-10-28 13:30:00,85.0,85.01,84.97,85.01,45100.0,63.4138,63.4213,63.3914,63.4213,45100.0
2014-10-28 13:40:00,85.02,85.08,84.98,85.0,51700.0,63.4288,63.4735,63.3989,63.4138,51700.0
2014-10-28 13:50:00,85.0,85.01,84.95,84.98,51500.0,63.4138,63.4213,63.3765,63.3989,51500.0
2014-10-28 14:00:00,84.98,85.01,84.95,85.0,38800.0,63.3989,63.4213,63.3765,63.4138,38800.0
2014-10-28 14:10:00,84.99,85.02,84.95,85.0,50500.0,63.4064,63.4288,63.3765,63.4138,50500.0
2014-10-28 14:20:00,85.0,85.08,84.99,85.07,50800.0,63.4138,63.4735,63.4064,63.4661,50800.0
2014-10-28 14:30:00,85.08,85.14,85.04,85.06,69500.0,63.4735,63.5183,63.4437,63.4586,69500.0
2014-10-28 14:40:00,85.07,85.07,84.97,85.01,77100.0,63.4661,63.4661,63.3914,63.4213,77100.0
2014-10-28 14:50:00,85.01,85.04,84.97,84.98,54400.0,63.4213,63.4437,63.3914,63.3989,54400.0
2014-10-28 15:00:00,84.99,85.04,84.95,84.97,191800.0,63.4064,63.4437,63.3765,63.3914,191800.0
2014-10-28 15:10:00,84.98,85.11,84.95,85.1,98300.0,63.3989,63.4959,63.3765,63.4884,98300.0
2014-10-28 15:20:00,85.1,85.13,85.06,85.13,77400.0,63.4884,63.5108,63.4586,63.5108,77400.0
2014-10-28 15:30:00,85.13,85.23,85.1,85.2,129000.0,63.5108,63.5854,63.4884,63.563,129000.0
2014-10-28 15:40:00,85.21,85.22,85.1,85.12,97800.0,63.5705,63.578,63.4884,63.5034,97800.0
2014-10-28 15:50:00,85.11,85.23,85.11,85.21,225400.0,63.4959,63.5854,63.4959,63.5705,225400.0
2014-10-29 09:30:00,85.07,85.6,85.06,85.49,136400.0,63.4661,63.8615,63.4586,63.7794,136400.0
2014-10-29 09:40:00,85.48,85.56,85.2,85.45,92100.0,63.7719,63.8316,63.563,63.7495,92100.0
2014-10-29 09:50:00,85.48,85.74,85.48,85.57,81100.0,63.7719,63.9659,63.7719,63.8391,81100.0
2014-10-29 10:00:00,85.6,85.69,85.49,85.49,58600.0,63.8615,63.9286,63.7794,63.7794,58600.0
2014-10-29 10:10:00,85.47,85.61,85.34,85.56,68100.0,63.7645,63.8689,63.6675,63.8316,68100.0
2014-10-29 10:20:00,85.57,85.64,85.48,85.56,72800.0,63.8391,63.8913,63.7719,63.8316,72800.0
2014-10-29 10:30:00,85.57,85.61,85.5,85.54,48200.0,63.8391,63.8689,63.7869,63.8167,48200.0
2014-10-29 10:40:00,85.55,85.59,85.41,85.41,51400.0,63.8242,63.854,63.7197,63.7197,51400.0
2014-10-29 10:50:00,85.4,85.55,85.39,85.55,62500.0,63.7122,63.8242,63.7048,63.8242,62500.0
2014-10-29 11:00:00,85.55,85.6,85.46,85.54,53600.0,63.8242,63.8615,63.757,63.8167,53600.0
2014-10-29 11:10:00,85.52,85.55,85.41,85.47,86800.0,63.8018,63.8242,63.7197,63.7645,86800.0
2014-10-29 11:20:00,85.47,85.57,85.39,85.39,45500.0,63.7645,63.8391,63.7048,63.7048,45500.0
2014-10-29 11:30:00,85.39,85.44,85.3,85.31,55400.0,63.7048,63.7421,63.6376,63.6451,55400.0
2014-10-29 11:40:00,85.31,85.45,85.3,85.35,45900.0,63.6451,63.7495,63.6376,63.6749,45900.0
2014-10-29 11:50:00,85.35,85.38,85.3,85.34,58800.0,63.6749,63.6973,63.6376,63.6675,58800.0
2014-10-29 12:00:00,85.34,85.38,85.15,85.18,56000.0,63.6675,63.6973,63.5257,63.5481,56000.0
2014-10-29 12:10:00,85.17,85.19,85.06,85.06,50300.0,63.5407,63.5556,63.4586,63.4586,50300.0
2014-10-29 12:20:00,85.07,85.08,85.01,85.06,55300.0,63.4661,63.4735,63.4213,63.4586,55300.0
2014-10-29 12:30:00,85.06,85.13,85.03,85.08,28100.0,63.4586,63.5108,63.4362,63.4735,28100.0
2014-10-29 12:40:00,85.09,85.16,85.08,85.14,28100.0,63.481,63.5332,63.4735,63.5183,28100.0
2014-10-29 12:50:00,85.15,85.19,85.11,85.17,28800.0,63.5257,63.5556,63.4959,63.5407,28800.0
2014-10-29 13:00:00,85.16,85.19,85.12,85.12,23900.0,63.5332,63.5556,63.5034,63.5034,23900.0
2014-10-29 13:10:00,85.12,85.17,85.11,85.12,31200.0,63.5034,63.5407,63.4959,63.5034,31200.0
2014-10-29 13:20:00,85.13,85.22,85.12,85.2,20400.0,63.5108,63.578,63.5034,63.563,20400.0
2014-10-29 13:30:00,85.21,85.21,85.01,85.03,33000.0,63.5705,63.5705,63.4213,63.4362,33000.0
2014-10-29 13:40:00,85.04,85.09,85.01,85.06,44500.0,63.4437,63.481,63.4213,63.4586,44500.0
2014-10-29 13:50:00,85.05,85.22,85.03,85.2,28000.0,63.4511,63.578,63.4362,63.563,28000.0
2014-10-29 14:00:00,85.19,85.19,84.76,84.98,113800.0,63.5556,63.5556,63.2348,63.3989,113800.0
2014-10-29 14:10:00,84.97,85.09,84.58,84.75,81500.0,63.3914,63.481,63.1005,63.2273,81500.0
2014-10-29 14:20:00,84.77,85.06,84.76,85.04,61000.0,63.2422,63.4586,63.2348,63.4437,61000.0
2014-10-29 14:30:00,85.04,85.14,84.92,84.96,58600.0,63.4437,63.5183,63.3541,63.384,58600.0
2014-10-29 14:40:00,84.98,85.05,84.7,84.8,63900.0,63.3989,63.4511,63.19,63.2646,63900.0
2014-10-29 14:50:00,84.8,84.96,84.67,84.91,104400.0,63.2646,63.384,63.1676,63.3467,104400.0
2014-10-29 15:00:00,84.91,84.98,84.77,84.79,127700.0,63.3467,63.3989,63.2422,63.2572,127700.0
2014-10-29 15:10:00,84.8,85.06,84.75,85.06,91100.0,63.2646,63.4586,63.2273,63.4586,91100.0
2014-10-29 15:20:00,85.06,85.11,84.96,85.06,68400.0,63.4586,63.4959,63.384,63.4586,68400.0
2014-10-29 15:30:00,85.08,85.34,85.06,85.32,126600.0,63.4735,63.6675,63.4586,63.6526,126600.0
2014-10-29 15:40:00,85.31,85.37,85.28,85.28,152000.0,63.6451,63.6899,63.6227,63.6227,152000.0
2014-10-29 15:50:00,85.28,85.3,85.17,85.19,222500.0,63.6227,63.6376,63.5407,63.5556,222500.0
2014-10-30 09:30:00,84.85,85.23,84.78,85.22,139400.0,63.3019,63.5854,63.2497,63.578,139400.0
2014-10-30 09:40:00,85.22,85.37,85.15,85.3,104300.0,63.578,63.6899,63.5257,63.6376,104300.0
2014-10-30 09:50:00,85.34,85.42,85.16,85.17,88100.0,63.6675,63.7272,63.5332,63.5407,88100.0
2014-10-30 10:00:00,85.16,85.29,85.15,85.17,136700.0,63.5332,63.6302,63.5257,63.5407,136700.0
2014-10-30 10:10:00,85.17,85.29,85.14,85.17,52100.0,63.5407,63.6302,63.5183,63.5407,52100.0
2014-10-30 10:20:00,85.17,85.22,85.12,85.12,32500.0,63.5407,63.578,63.5034,63.5034,32500.0
2014-10-30 10:30:00,85.13,85.17,85.09,85.09,34600.0,63.5108,63.5407,63.481,63.481,34600.0
2014-10-30 10:40:00,85.09,85.13,84.96,85.02,33900.0,63.481,63.5108,63.384,63.4288,33900.0
2014-10-30 10:50:00,85.03,85.14,84.96,85.13,36800.0,63.4362,63.5183,63.384,63.5108,36800.0
2014-10-30 11:00:00,85.11,85.25,85.11,85.24,55900.0,63.4959,63.6003,63.4959,63.5929,55900.0
2014-10-30 11:10:00,85.24,85.35,85.22,85.31,37600.0,63.5929,63.6749,63.578,63.6451,37600.0
2014-10-30 11:20:00,85.32,85.36,85.21,85.32,45400.0,63.6526,63.6824,63.5705,63.6526,45400.0
2014-10-30 11:30:00,85.32,85.4,85.3,85.33,39700.0,63.6526,63.7122,63.6376,63.66,39700.0
2014-10-30 11:40:00,85.34,85.5,85.32,85.47,40000.0,63.6675,63.7869,63.6526,63.7645,40000.0
2014-10-30 11:50:00,85.47,85.54,85.42,85.48,68200.0,63.7645,63.8167,63.7272,63.7719,68200.0
2014-10-30 12:00:00,85.49,85.5,85.45,85.48,30700.0,63.7794,63.7869,63.7495,63.7719,30700.0
2014-10-30 12:10:00,85.49,85.56,85.4,85.45,55400.0,63.7794,63.8316,63.7122,63.7495,55400.0
2014-10-30 12:20:00,85.45,85.65,85.44,85.64,88200.0,63.7495,63.8988,63.7421,63.8913,88200.0
2014-10-30 12:30:00,85.64,85.69,85.54,85.54,30100.0,63.8913,63.9286,63.8167,63.8167,30100.0
2014-10-30 12:40:00,85.55,85.63,85.54,85.56,24400.0,63.8242,63.8838,63.8167,63.8316,24400.0
2014-10-30 12:50:00,85.56,85.61,85.55,85.56,45100.0,63.8316,63.8689,63.8242,63.8316,45100.0
2014-10-30 13:00:00,85.56,85.59,85.55,85.57,28400.0,63.8316,63.854,63.8242,63.8391,28400.0
2014-10-30 13:10:00,85.57,85.84,85.56,85.78,23100.0,63.8391,64.0405,63.8316,63.9957,23100.0
2014-10-30 13:20:00,85.79,85.95,85.79,85.95,17500.0,64.0032,64.1226,64.0032,64.1226,17500.0
2014-10-30 13:30:00,85.91,85.96,85.77,85.81,79200.0,64.0927,64.13,63.9883,64.0181,79200.0
2014-10-30 13:40:00,85.82,85.87,85.72,85.74,91000.0,64.0256,64.0629,63.951,63.9659,91000.0
2014-10-30 13:50:00,85.76,85.87,85.73,85.8,71700.0,63.9808,64.0629,63.9584,64.0107,71700.0
2014-10-30 14:00:00,85.82,85.88,85.78,85.88,32600.0,64.0256,64.0703,63.9957,64.0703,32600.0
2014-10-30 14:10:00,85.87,85.9,85.74,85.74,52000.0,64.0629,64.0853,63.9659,63.9659,52000.0
2014-10-30 14:20:00,85.75,85.81,85.69,85.69,50400.0,63.9734,64.0181,63.9286,63.9286,50400.0
2014-10-30 14:30:00,85.7,85.76,85.58,85.6,57700.0,63.9361,63.9808,63.8465,63.8615,57700.0
2014-10-30 14:40:00,85.59,85.64,85.41,85.44,72800.0,63.854,63.8913,63.7197,63.7421,72800.0
2014-10-30 14:50:00,85.45,85.45,85.17,85.28,71300.0,63.7495,63.7495,63.5407,63.6227,71300.0
2014-10-30 15:00:00,85.27,85.5,85.26,85.42,65100.0,63.6153,63.7869,63.6078,63.7272,65100.0
2014-10-30 15:10:00,85.42,85.59,85.4,85.57,64700.0,63.7272,63.854,63.7122,63.8391,64700.0
2014-10-30 15:20:00,85.57,85.63,85.33,85.4,92400.0,63.8391,63.8838,63.66,63.7122,92400.0
2014-10-30 15:30:00,85.41,85.44,85.35,85.36,112700.0,63.7197,63.7421,63.6749,63.6824,112700.0
2014-10-30 15:40:00,85.36,85.41,85.27,85.41,161600.0,63.6824,63.7197,63.6153,63.7197,161600.0
2014-10-30 15:50:00,85.41,85.6,85.4,85.56,222700.0,63.7197,63.8615,63.7122,63.8316,222700.0
2014-10-31 09:30:00,86.68,87.04,86.55,86.96,199800.0,64.6672,64.9358,64.5702,64.8761,199800.0
2014-10-31 09:40:00,86.97,86.98,86.66,86.81,89700.0,64.8835,64.891,64.6523,64.7642,89700.0
2014-10-31 09:50:00,86.83,86.86,86.65,86.82,151500.0,64.7791,64.8015,64.6448,64.7716,151500.0
2014-10-31 10:00:00,86.82,86.89,86.64,86.64,97600.0,64.7716,64.8239,64.6373,64.6373,97600.0
2014-10-31 10:10:00,86.62,86.73,86.58,86.68,128200.0,64.6224,64.7045,64.5926,64.6672,128200.0
2014-10-31 10:20:00,86.68,86.82,86.68,86.81,91300.0,64.6672,64.7716,64.6672,64.7642,91300.0
2014-10-31 10:30:00,86.83,86.92,86.76,86.87,70500.0,64.7791,64.8462,64.7269,64.8089,70500.0
2014-10-31 10:40:00,86.87,86.97,86.82,86.92,72400.0,64.8089,64.8835,64.7716,64.8462,72400.0
2014-10-31 10:50:00,86.91,86.99,86.9,86.98,58200.0,64.8388,64.8985,64.8313,64.891,58200.0
2014-10-31 11:00:00,86.98,87.12,86.88,87.08,66600.0,64.891,64.9954,64.8164,64.9656,66600.0
2014-10-31 11:10:00,87.07,87.14,86.96,86.98,64000.0,64.9581,65.0104,64.8761,64.891,64000.0
2014-10-31 11:20:00,86.97,87.08,86.95,87.02,93500.0,64.8835,64.9656,64.8686,64.9208,93500.0
2014-10-31 11:30:00,87.03,87.16,87.03,87.13,79800.0,64.9283,65.0253,64.9283,65.0029,79800.0
2014-10-31 11:40:00,87.13,87.16,87.02,87.02,85900.0,65.0029,65.0253,64.9208,64.9208,85900.0
2014-10-31 11:50:00,87.03,87.03,86.9,86.9,83700.0,64.9283,64.9283,64.8313,64.8313,83700.0
2014-10-31 12:00:00,86.89,86.89,86.73,86.74,70400.0,64.8239,64.8239,64.7045,64.7119,70400.0
2014-10-31 12:10:00,86.74,86.76,86.69,86.7,62200.0,64.7119,64.7269,64.6746,64.6821,62200.0
2014-10-31 12:20:00,86.7,86.77,86.7,86.76,65400.0,64.6821,64.7343,64.6821,64.7269,65400.0
2014-10-31 12:30:00,86.76,86.82,86.66,86.67,96500.0,64.7269,64.7716,64.6523,64.6597,96500.0
2014-10-31 12:40:00,86.67,86.67,86.62,86.65,38500.0,64.6597,64.6597,64.6224,64.6448,38500.0
2014-10-31 12:50:00,86.66,86.7,86.63,86.7,51300.0,64.6523,64.6821,64.6299,64.6821,51300.0
2014-10-31 13:00:00,86.7,86.76,86.64,86.71,97600.0,64.6821,64.7269,64.6373,64.6896,97600.0
2014-10-31 13:10:00,86.71,86.72,86.64,86.65,20400.0,64.6896,64.697,64.6373,64.6448,20400.0
2014-10-31 13:20:00,86.66,86.81,86.65,86.79,50000.0,64.6523,64.7642,64.6448,64.7492,50000.0
2014-10-31 13:30:00,86.8,86.81,86.68,86.73,32400.0,64.7567,64.7642,64.6672,64.7045,32400.0
2014-10-31 13:40:00,86.73,86.75,86.71,86.72,56200.0,64.7045,64.7194,64.6896,64.697,56200.0
2014-10-31 13:50:00,86.72,86.73,86.61,86.62,41400.0,64.697,64.7045,64.615,64.6224,41400.0
2014-10-31 14:00:00,86.62,86.67,86.61,86.67,45600.0,64.6224,64.6597,64.615,64.6597,45600.0
2014-10-31 14:10:00,86.67,86.7,86.62,86.67,53000.0,64.6597,64.6821,64.6224,64.6597,53000.0
2014-10-31 14:20:00,86.68,86.69,86.55,86.55,40600.0,64.6672,64.6746,64.5702,64.5702,40600.0
2014-10-31 14:30:00,86.56,86.57,86.5,86.53,48200.0,64.5777,64.5851,64.5329,64.5553,48200.0
2014-10-31 14:40:00,86.52,86.55,86.47,86.48,123300.0,64.5478,64.5702,64.5105,64.518,123300.0
2014-10-31 14:50:00,86.48,86.48,86.34,86.38,173100.0,64.518,64.518,64.4135,64.4434,173100.0
2014-10-31 15:00:00,86.38,86.38,86.09,86.11,286400.0,64.4434,64.4434,64.227,64.2419,286400.0
2014-10-31 15:10:00,86.11,86.18,86.04,86.13,246300.0,64.2419,64.2942,64.1897,64.2569,246300.0
2014-10-31 15:20:00,86.12,86.14,85.94,85.95,218800.0,64.2494,64.2643,64.1151,64.1226,218800.0
2014-10-31 15:30:00,85.95,86.05,85.95,85.97,239100.0,64.1226,64.1972,64.1226,64.1375,239100.0
2014-10-31 15:40:00,85.97,86.01,85.81,85.81,397600.0,64.1375,64.1673,64.0181,64.0181,397600.0
2014-10-31 15:50:00,85.82,85.94,85.72,85.81,840500.0,64.0256,64.1151,63.951,64.0181,840500.0
2014-11-03 09:30:00,86.03,86.68,86.03,86.4,283100.0,64.1823,64.6672,64.1823,64.4583,283100.0
2014-11-03 09:40:00,86.46,86.57,86.44,86.54,154000.0,64.5031,64.5851,64.4881,64.5627,154000.0
2014-11-03 09:50:00,86.54,86.55,86.19,86.19,155900.0,64.5627,64.5702,64.3016,64.3016,155900.0
2014-11-03 10:00:00,86.19,86.41,86.18,86.29,181400.0,64.3016,64.4658,64.2942,64.3762,181400.0
2014-11-03 10:10:00,86.3,86.41,86.23,86.25,107900.0,64.3837,64.4658,64.3315,64.3464,107900.0
2014-11-03 10:20:00,86.23,86.25,86.01,86.17,93900.0,64.3315,64.3464,64.1673,64.2867,93900.0
2014-11-03 10:30:00,86.17,86.33,86.11,86.14,129700.0,64.2867,64.4061,64.2419,64.2643,129700.0
2014-11-03 10:40:00,86.15,86.2,86.02,86.06,97100.0,64.2718,64.3091,64.1748,64.2046,97100.0
2014-11-03 10:50:00,86.05,86.27,85.91,86.17,176400.0,64.1972,64.3613,64.0927,64.2867,176400.0
2014-11-03 11:00:00,86.19,86.19,86.08,86.12,69000.0,64.3016,64.3016,64.2196,64.2494,69000.0
2014-11-03 11:10:00,86.14,86.16,86.08,86.13,62400.0,64.2643,64.2792,64.2196,64.2569,62400.0
2014-11-03 11:20:00,86.13,86.15,86.05,86.06,56000.0,64.2569,64.2718,64.1972,64.2046,56000.0
2014-11-03 11:30:00,86.07,86.19,86.05,86.19,87600.0,64.2121,64.3016,64.1972,64.3016,87600.0
2014-11-03 11:40:00,86.19,86.31,86.18,86.29,63800.0,64.3016,64.3911,64.2942,64.3762,63800.0
2014-11-03 11:50:00,86.27,86.36,86.26,86.35,44700.0,64.3613,64.4285,64.3538,64.421,44700.0
2014-11-03 12:00:00,86.37,86.37,86.3,86.32,93200.0,64.4359,64.4359,64.3837,64.3986,93200.0
2014-11-03 12:10:00,86.31,86.33,86.22,86.23,81000.0,64.3911,64.4061,64.324,64.3315,81000.0
2014-11-03 12:20:00,86.23,86.28,86.22,86.27,61900.0,64.3315,64.3688,64.324,64.3613,61900.0
2014-11-03 12:30:00,86.27,86.28,86.22,86.24,43500.0,64.3613,64.3688,64.324,64.3389,43500.0
2014-11-03 12:40:00,86.24,86.28,86.22,86.24,48500.0,64.3389,64.3688,64.324,64.3389,48500.0
2014-11-03 12:50:00,86.24,86.3,86.22,86.25,101400.0,64.3389,64.3837,64.324,64.3464,101400.0
2014-11-03 13:00:00,86.25,86.34,86.22,86.29,63000.0,64.3464,64.4135,64.324,64.3762,63000.0
2014-11-03 13:10:00,86.29,86.31,86.23,86.25,52000.0,64.3762,64.3911,64.3315,64.3464,52000.0
2014-11-03 13:20:00,86.27,86.31,86.24,86.25,47500.0,64.3613,64.3911,64.3389,64.3464,47500.0
2014-11-03 13:30:00,86.26,86.29,86.22,86.29,75200.0,64.3538,64.3762,64.324,64.3762,75200.0
2014-11-03 13:40:00,86.29,86.29,86.25,86.26,151600.0,64.3762,64.3762,64.3464,64.3538,151600.0
2014-11-03 13:50:00,86.27,86.31,86.25,86.26,108100.0,64.3613,64.3911,64.3464,64.3538,108100.0
2014-11-03 14:00:00,86.26,86.28,86.23,86.25,62700.0,64.3538,64.3688,64.3315,64.3464,62700.0
2014-11-03 14:10:00,86.25,86.32,86.23,86.31,53100.0,64.3464,64.3986,64.3315,64.3911,53100.0
2014-11-03 14:20:00,86.3,86.42,86.27,86.27,73600.0,64.3837,64.4732,64.3613,64.3613,73600.0
2014-11-03 14:30:00,86.28,86.29,86.22,86.25,229600.0,64.3688,64.3762,64.324,64.3464,229600.0
2014-11-03 14:40:00,86.24,86.3,86.22,86.26,119800.0,64.3389,64.3837,64.324,64.3538,119800.0
2014-11-03 14:50:00,86.26,86.27,86.16,86.21,130700.0,64.3538,64.3613,64.2792,64.3165,130700.0
2014-11-03 15:00:00,86.21,86.28,86.18,86.23,92600.0,64.3165,64.3688,64.2942,64.3315,92600.0
2014-11-03 15:10:00,86.23,86.25,86.19,86.22,125300.0,64.3315,64.3464,64.3016,64.324,125300.0
2014-11-03 15:20:00,86.22,86.24,86.05,86.06,150400.0,64.324,64.3389,64.1972,64.2046,150400.0
2014-11-03 15:30:00,86.06,86.2,86.06,86.12,194000.0,64.2046,64.3091,64.2046,64.2494,194000.0
2014-11-03 15:40:00,86.13,86.23,86.07,86.09,194500.0,64.2569,64.3315,64.2121,64.227,194500.0
2014-11-03 15:50:00,86.1,86.21,86.0,86.11,351000.0,64.2345,64.3165,64.1599,64.2419,351000.0
2014-11-04 09:30:00,84.85,85.21,83.61,84.19,598200.0,63.3019,63.5705,62.3768,62.8095,598200.0
2014-11-04 09:40:00,84.2,85.43,84.2,85.09,327100.0,62.817,63.7346,62.817,63.481,327100.0
2014-11-04 09:50:00,85.09,85.5,84.65,85.44,138500.0,63.481,63.7869,63.1527,63.7421,138500.0
2014-11-04 10:00:00,85.44,85.67,85.24,85.44,148200.0,63.7421,63.9137,63.5929,63.7421,148200.0
2014-11-04 10:10:00,85.44,85.86,85.4,85.83,114500.0,63.7421,64.0554,63.7122,64.033,114500.0
2014-11-04 10:20:00,85.83,86.07,85.78,85.96,131800.0,64.033,64.2121,63.9957,64.13,131800.0
2014-11-04 10:30:00,85.97,86.21,85.95,86.13,153100.0,64.1375,64.3165,64.1226,64.2569,153100.0
2014-11-04 10:40:00,86.12,86.12,85.68,85.69,134100.0,64.2494,64.2494,63.9211,63.9286,134100.0
2014-11-04 10:50:00,85.71,85.71,85.25,85.51,109200.0,63.9435,63.9435,63.6003,63.7943,109200.0
2014-11-04 11:00:00,85.51,85.55,85.42,85.5,131300.0,63.7943,63.8242,63.7272,63.7869,131300.0
2014-11-04 11:10:00,85.5,85.66,85.42,85.65,127100.0,63.7869,63.9062,63.7272,63.8988,127100.0
2014-11-04 11:20:00,85.64,85.65,85.57,85.6,75400.0,63.8913,63.8988,63.8391,63.8615,75400.0
2014-11-04 11:30:00,85.6,85.7,85.5,85.5,112500.0,63.8615,63.9361,63.7869,63.7869,112500.0
2014-11-04 11:40:00,85.52,85.56,85.45,85.46,71900.0,63.8018,63.8316,63.7495,63.757,71900.0
2014-11-04 11:50:00,85.47,85.5,85.42,85.45,69100.0,63.7645,63.7869,63.7272,63.7495,69100.0
2014-11-04 12:00:00,85.45,85.67,85.45,85.63,78600.0,63.7495,63.9137,63.7495,63.8838,78600.0
2014-11-04 12:10:00,85.64,85.71,85.61,85.68,43600.0,63.8913,63.9435,63.8689,63.9211,43600.0
2014-11-04 12:20:00,85.67,85.87,85.67,85.81,36000.0,63.9137,64.0629,63.9137,64.0181,36000.0
2014-11-04 12:30:00,85.82,85.89,85.69,85.69,52400.0,64.0256,64.0778,63.9286,63.9286,52400.0
2014-11-04 12:40:00,85.69,85.86,85.68,85.81,53900.0,63.9286,64.0554,63.9211,64.0181,53900.0
2014-11-04 12:50:00,85.8,85.88,85.73,85.76,49200.0,64.0107,64.0703,63.9584,63.9808,49200.0
2014-11-04 13:00:00,85.76,85.77,85.5,85.51,86800.0,63.9808,63.9883,63.7869,63.7943,86800.0
2014-11-04 13:10:00,85.51,85.62,85.5,85.61,74300.0,63.7943,63.8764,63.7869,63.8689,74300.0
2014-11-04 13:20:00,85.61,85.66,85.51,85.54,123800.0,63.8689,63.9062,63.7943,63.8167,123800.0
2014-11-04 13:30:00,85.54,85.6,85.53,85.55,62500.0,63.8167,63.8615,63.8092,63.8242,62500.0
2014-11-04 13:40:00,85.55,85.55,85.3,85.53,74900.0,63.8242,63.8242,63.6376,63.8092,74900.0
2014-11-04 13:50:00,85.53,85.7,85.52,85.65,78600.0,63.8092,63.9361,63.8018,63.8988,78600.0
2014-11-04 14:00:00,85.65,85.69,85.53,85.67,83800.0,63.8988,63.9286,63.8092,63.9137,83800.0
2014-11-04 14:10:00,85.67,85.74,85.55,85.6,82700.0,63.9137,63.9659,63.8242,63.8615,82700.0
2014-11-04 14:20:00,85.61,85.68,85.55,85.55,71900.0,63.8689,63.9211,63.8242,63.8242,71900.0
2014-11-04 14:30:00,85.55,85.68,85.55,85.62,81200.0,63.8242,63.9211,63.8242,63.8764,81200.0
2014-11-04 14:40:00,85.62,85.73,85.6,85.7,95500.0,63.8764,63.9584,63.8615,63.9361,95500.0
2014-11-04 14:50:00,85.69,85.76,85.67,85.73,126900.0,63.9286,63.9808,63.9137,63.9584,126900.0
2014-11-04 15:00:00,85.73,85.75,85.69,85.74,117600.0,63.9584,63.9734,63.9286,63.9659,117600.0
2014-11-04 15:10:00,85.74,85.76,85.67,85.71,221000.0,63.9659,63.9808,63.9137,63.9435,221000.0
2014-11-04 15:20:00,85.7,85.76,85.44,85.49,188500.0,63.9361,63.9808,63.7421,63.7794,188500.0
2014-11-04 15:30:00,85.49,85.58,85.44,85.47,175200.0,63.7794,63.8465,63.7421,63.7645,175200.0
2014-11-04 15:40:00,85.48,85.53,85.42,85.45,323400.0,63.7719,63.8092,63.7272,63.7495,323400.0
2014-11-04 15:50:00,85.45,85.52,85.35,85.48,337500.0,63.7495,63.8018,63.6749,63.7719,337500.0
2014-11-05 09:30:00,86.33,86.33,85.68,86.1,349800.0,64.4061,64.4061,63.9211,64.2345,349800.0
2014-11-05 09:40:00,86.12,86.49,86.03,86.46,175100.0,64.2494,64.5254,64.1823,64.5031,175100.0
2014-11-05 09:50:00,86.45,86.66,86.35,86.42,142600.0,64.4956,64.6523,64.421,64.4732,142600.0
2014-11-05 10:00:00,86.4,86.53,86.23,86.51,118300.0,64.4583,64.5553,64.3315,64.5404,118300.0
2014-11-05 10:10:00,86.53,86.76,86.51,86.69,92100.0,64.5553,64.7269,64.5404,64.6746,92100.0
2014-11-05 10:20:00,86.69,86.69,86.53,86.58,89300.0,64.6746,64.6746,64.5553,64.5926,89300.0
2014-11-05 10:30:00,86.56,86.72,86.46,86.56,87300.0,64.5777,64.697,64.5031,64.5777,87300.0
2014-11-05 10:40:00,86.56,86.65,86.34,86.46,81700.0,64.5777,64.6448,64.4135,64.5031,81700.0
2014-11-05 10:50:00,86.46,86.81,86.45,86.81,102200.0,64.5031,64.7642,64.4956,64.7642,102200.0
2014-11-05 11:00:00,86.8,87.1,86.71,87.1,177200.0,64.7567,64.9805,64.6896,64.9805,177200.0
2014-11-05 11:10:00,87.1,87.21,87.03,87.18,128600.0,64.9805,65.0626,64.9283,65.0402,128600.0
2014-11-05 11:20:00,87.18,87.2,86.97,87.02,124100.0,65.0402,65.0551,64.8835,64.9208,124100.0
2014-11-05 11:30:00,87.01,87.1,86.99,87.03,82300.0,64.9134,64.9805,64.8985,64.9283,82300.0
2014-11-05 11:40:00,87.04,87.23,87.03,87.22,78500.0,64.9358,65.0775,64.9283,65.07,78500.0
2014-11-05 11:50:00,87.22,87.24,87.03,87.15,108700.0,65.07,65.085,64.9283,65.0178,108700.0
2014-11-05 12:00:00,87.16,87.42,87.09,87.41,86900.0,65.0253,65.2193,64.9731,65.2118,86900.0
2014-11-05 12:10:00,87.41,87.42,87.29,87.4,91400.0,65.2118,65.2193,65.1223,65.2043,91400.0
2014-11-05 12:20:00,87.4,87.48,87.32,87.44,76000.0,65.2043,65.264,65.1447,65.2342,76000.0
2014-11-05 12:30:00,87.43,87.51,87.39,87.46,78200.0,65.2267,65.2864,65.1969,65.2491,78200.0
2014-11-05 12:40:00,87.46,87.66,87.46,87.62,78000.0,65.2491,65.3983,65.2491,65.3685,78000.0
2014-11-05 12:50:00,87.62,87.63,87.52,87.52,56300.0,65.3685,65.3759,65.2939,65.2939,56300.0
2014-11-05 13:00:00,87.52,87.53,87.48,87.52,57600.0,65.2939,65.3013,65.264,65.2939,57600.0
2014-11-05 13:10:00,87.52,87.53,87.46,87.49,91200.0,65.2939,65.3013,65.2491,65.2715,91200.0
2014-11-05 13:20:00,87.5,87.5,87.44,87.46,77500.0,65.2789,65.2789,65.2342,65.2491,77500.0
2014-11-05 13:30:00,87.46,87.46,87.2,87.2,101200.0,65.2491,65.2491,65.0551,65.0551,101200.0
2014-11-05 13:40:00,87.2,87.24,87.08,87.23,82700.0,65.0551,65.085,64.9656,65.0775,82700.0
2014-11-05 13:50:00,87.24,87.42,87.23,87.38,74900.0,65.085,65.2193,65.0775,65.1894,74900.0
2014-11-05 14:00:00,87.38,87.47,87.37,87.42,61600.0,65.1894,65.2566,65.182,65.2193,61600.0
2014-11-05 14:10:00,87.41,87.61,87.41,87.59,74800.0,65.2118,65.361,65.2118,65.3461,74800.0
2014-11-05 14:20:00,87.58,87.69,87.52,87.64,70400.0,65.3386,65.4207,65.2939,65.3834,70400.0
2014-11-05 14:30:00,87.65,87.76,87.6,87.75,106900.0,65.3908,65.4729,65.3535,65.4655,106900.0
2014-11-05 14:40:00,87.76,87.78,87.64,87.68,117700.0,65.4729,65.4878,65.3834,65.4132,117700.0
2014-11-05 14:50:00,87.69,87.87,87.64,87.85,153300.0,65.4207,65.555,65.3834,65.5401,153300.0
2014-11-05 15:00:00,87.86,87.88,87.62,87.65,125100.0,65.5475,65.5624,65.3685,65.3908,125100.0
2014-11-05 15:10:00,87.65,87.65,87.53,87.53,57800.0,65.3908,65.3908,65.3013,65.3013,57800.0
2014-11-05 15:20:00,87.53,87.56,87.46,87.46,79400.0,65.3013,65.3237,65.2491,65.2491,79400.0
2014-11-05 15:30:00,87.46,87.52,87.36,87.41,218600.0,65.2491,65.2939,65.1745,65.2118,218600.0
2014-11-05 15:40:00,87.41,87.49,87.32,87.48,210000.0,65.2118,65.2715,65.1447,65.264,210000.0
2014-11-05 15:50:00,87.48,87.53,87.35,87.47,391600.0,65.264,65.3013,65.167,65.2566,391600.0
2014-11-06 09:30:00,87.6,87.89,87.46,87.46,155800.0,65.3535,65.5699,65.2491,65.2491,155800.0
2014-11-06 09:40:00,87.49,87.61,87.46,87.6,97700.0,65.2715,65.361,65.2491,65.3535,97700.0
2014-11-06 09:50:00,87.62,87.75,87.55,87.72,76600.0,65.3685,65.4655,65.3162,65.4431,76600.0
2014-11-06 10:00:00,87.73,87.82,87.55,87.68,72900.0,65.4505,65.5177,65.3162,65.4132,72900.0
2014-11-06 10:10:00,87.69,87.81,87.49,87.76,99500.0,65.4207,65.5102,65.2715,65.4729,99500.0
2014-11-06 10:20:00,87.76,87.89,87.54,87.6,112100.0,65.4729,65.5699,65.3088,65.3535,112100.0
2014-11-06 10:30:00,87.59,87.63,87.35,87.57,62300.0,65.3461,65.3759,65.167,65.3312,62300.0
2014-11-06 10:40:00,87.56,87.61,87.48,87.56,53300.0,65.3237,65.361,65.264,65.3237,53300.0
2014-11-06 10:50:00,87.54,87.64,87.47,87.59,102300.0,65.3088,65.3834,65.2566,65.3461,102300.0
2014-11-06 11:00:00,87.59,87.59,87.47,87.58,67600.0,65.3461,65.3461,65.2566,65.3386,67600.0
2014-11-06 11:10:00,87.57,87.76,87.54,87.74,119400.0,65.3312,65.4729,65.3088,65.458,119400.0
2014-11-06 11:20:00,87.74,87.96,87.71,87.95,59900.0,65.458,65.6221,65.4356,65.6147,59900.0
2014-11-06 11:30:00,87.94,87.95,87.87,87.93,77600.0,65.6072,65.6147,65.555,65.5997,77600.0
2014-11-06 11:40:00,87.94,87.99,87.87,87.95,36100.0,65.6072,65.6445,65.555,65.6147,36100.0
2014-11-06 11:50:00,87.94,87.95,87.75,87.76,30000.0,65.6072,65.6147,65.4655,65.4729,30000.0
2014-11-06 12:00:00,87.76,87.82,87.73,87.79,28000.0,65.4729,65.5177,65.4505,65.4953,28000.0
2014-11-06 12:10:00,87.8,87.99,87.8,87.93,55700.0,65.5028,65.6445,65.5028,65.5997,55700.0
2014-11-06 12:20:00,87.94,88.05,87.89,87.89,102600.0,65.6072,65.6893,65.5699,65.5699,102600.0
2014-11-06 12:30:00,87.89,88.07,87.88,88.04,43600.0,65.5699,65.7042,65.5624,65.6818,43600.0
2014-11-06 12:40:00,88.04,88.06,88.0,88.05,27900.0,65.6818,65.6967,65.652,65.6893,27900.0
2014-11-06 12:50:00,88.05,88.05,87.94,87.99,64600.0,65.6893,65.6893,65.6072,65.6445,64600.0
2014-11-06 13:00:00,87.99,88.01,87.86,87.86,27400.0,65.6445,65.6594,65.5475,65.5475,27400.0
2014-11-06 13:10:00,87.87,88.02,87.87,88.01,42300.0,65.555,65.6669,65.555,65.6594,42300.0
2014-11-06 13:20:00,88.02,88.1,88.01,88.05,32400.0,65.6669,65.7266,65.6594,65.6893,32400.0
2014-11-06 13:30:00,88.06,88.13,88.02,88.13,57600.0,65.6967,65.749,65.6669,65.749,57600.0
2014-11-06 13:40:00,88.12,88.14,88.03,88.06,55500.0,65.7415,65.7564,65.6743,65.6967,55500.0
2014-11-06 13:50:00,88.06,88.12,88.05,88.11,50400.0,65.6967,65.7415,65.6893,65.734,50400.0
2014-11-06 14:00:00,88.12,88.18,88.09,88.15,65400.0,65.7415,65.7863,65.7191,65.7639,65400.0
2014-11-06 14:10:00,88.15,88.23,88.12,88.2,76600.0,65.7639,65.8236,65.7415,65.8012,76600.0
2014-11-06 14:20:00,88.2,88.25,88.17,88.2,72800.0,65.8012,65.8385,65.7788,65.8012,72800.0
2014-11-06 14:30:00,88.18,88.22,88.07,88.17,59800.0,65.7863,65.8161,65.7042,65.7788,59800.0
2014-11-06 14:40:00,88.17,88.26,88.16,88.22,55900.0,65.7788,65.8459,65.7713,65.8161,55900.0
2014-11-06 14:50:00,88.22,88.28,88.2,88.26,120700.0,65.8161,65.8609,65.8012,65.8459,120700.0
2014-11-06 15:00:00,88.26,88.26,88.16,88.24,68300.0,65.8459,65.8459,65.7713,65.831,68300.0
2014-11-06 15:10:00,88.24,88.26,88.14,88.23,93700.0,65.831,65.8459,65.7564,65.8236,93700.0
2014-11-06 15:20:00,88.23,88.26,88.18,88.21,70900.0,65.8236,65.8459,65.7863,65.8086,70900.0
2014-11-06 15:30:00,88.21,88.28,88.2,88.24,113000.0,65.8086,65.8609,65.8012,65.831,113000.0
2014-11-06 15:40:00,88.24,88.48,88.23,88.48,215000.0,65.831,66.0101,65.8236,66.0101,215000.0
2014-11-06 15:50:00,88.48,88.48,88.39,88.41,294100.0,66.0101,66.0101,65.9429,65.9578,294100.0
2014-11-07 09:30:00,88.17,88.3,88.0,88.04,168200.0,65.7788,65.8758,65.652,65.6818,168200.0
2014-11-07 09:40:00,88.01,88.01,87.78,87.82,94000.0,65.6594,65.6594,65.4878,65.5177,94000.0
2014-11-07 09:50:00,87.82,87.91,87.74,87.88,68100.0,65.5177,65.5848,65.458,65.5624,68100.0
2014-11-07 10:00:00,87.88,88.13,87.87,88.13,97700.0,65.5624,65.749,65.555,65.749,97700.0
2014-11-07 10:10:00,88.13,88.13,88.0,88.11,42200.0,65.749,65.749,65.652,65.734,42200.0
2014-11-07 10:20:00,88.13,88.13,87.9,88.05,52800.0,65.749,65.749,65.5774,65.6893,52800.0
2014-11-07 10:30:00,88.04,88.12,87.93,88.11,65100.0,65.6818,65.7415,65.5997,65.734,65100.0
2014-11-07 10:40:00,88.11,88.23,88.05,88.21,53600.0,65.734,65.8236,65.6893,65.8086,53600.0
2014-11-07 10:50:00,88.23,88.41,88.2,88.21,61300.0,65.8236,65.9578,65.8012,65.8086,61300.0
2014-11-07 11:00:00,88.22,88.22,87.94,87.97,122600.0,65.8161,65.8161,65.6072,65.6296,122600.0
2014-11-07 11:10:00,87.97,88.06,87.94,88.06,49700.0,65.6296,65.6967,65.6072,65.6967,49700.0
2014-11-07 11:20:00,88.07,88.25,88.07,88.22,47300.0,65.7042,65.8385,65.7042,65.8161,47300.0
2014-11-07 11:30:00,88.22,88.26,88.08,88.16,40900.0,65.8161,65.8459,65.7116,65.7713,40900.0
2014-11-07 11:40:00,88.16,88.2,88.04,88.07,24400.0,65.7713,65.8012,65.6818,65.7042,24400.0
2014-11-07 11:50:00,88.06,88.14,88.05,88.07,31600.0,65.6967,65.7564,65.6893,65.7042,31600.0
2014-11-07 12:00:00,88.08,88.11,87.96,88.06,53000.0,65.7116,65.734,65.6221,65.6967,53000.0
2014-11-07 12:10:00,88.05,88.14,88.05,88.13,21500.0,65.6893,65.7564,65.6893,65.749,21500.0
2014-11-07 12:20:00,88.14,88.18,88.09,88.18,57200.0,65.7564,65.7863,65.7191,65.7863,57200.0
2014-11-07 12:30:00,88.19,88.24,88.13,88.2,25800.0,65.7937,65.831,65.749,65.8012,25800.0
2014-11-07 12:40:00,88.2,88.24,88.18,88.22,60900.0,65.8012,65.831,65.7863,65.8161,60900.0
2014-11-07 12:50:00,88.22,88.22,88.0,88.06,32700.0,65.8161,65.8161,65.652,65.6967,32700.0
2014-11-07 13:00:00,88.08,88.15,88.07,88.14,27600.0,65.7116,65.7639,65.7042,65.7564,27600.0
2014-11-07 13:10:00,88.13,88.16,88.09,88.11,34100.0,65.749,65.7713,65.7191,65.734,34100.0
2014-11-07 13:20:00,88.1,88.17,88.08,88.1,30400.0,65.7266,65.7788,65.7116,65.7266,30400.0
2014-11-07 13:30:00,88.1,88.17,88.05,88.13,80300.0,65.7266,65.7788,65.6893,65.749,80300.0
2014-11-07 13:40:00,88.14,88.2,88.13,88.16,28100.0,65.7564,65.8012,65.749,65.7713,28100.0
2014-11-07 13:50:00,88.17,88.2,88.13,88.15,43100.0,65.7788,65.8012,65.749,65.7639,43100.0
2014-11-07 14:00:00,88.14,88.18,88.14,88.16,36400.0,65.7564,65.7863,65.7564,65.7713,36400.0
2014-11-07 14:10:00,88.16,88.22,88.16,88.22,66700.0,65.7713,65.8161,65.7713,65.8161,66700.0
2014-11-07 14:20:00,88.21,88.25,88.13,88.18,87700.0,65.8086,65.8385,65.749,65.7863,87700.0
2014-11-07 14:30:00,88.18,88.25,88.16,88.25,74800.0,65.7863,65.8385,65.7713,65.8385,74800.0
2014-11-07 14:40:00,88.25,88.28,88.18,88.28,63500.0,65.8385,65.8609,65.7863,65.8609,63500.0
2014-11-07 14:50:00,88.28,88.28,88.16,88.2,105200.0,65.8609,65.8609,65.7713,65.8012,105200.0
2014-11-07 15:00:00,88.2,88.25,88.18,88.2,45000.0,65.8012,65.8385,65.7863,65.8012,45000.0
2014-11-07 15:10:00,88.2,88.22,88.16,88.22,123000.0,65.8012,65.8161,65.7713,65.8161,123000.0
2014-11-07 15:20:00,88.22,88.22,88.18,88.19,76000.0,65.8161,65.8161,65.7863,65.7937,76000.0
2014-11-07 15:30:00,88.18,88.23,88.17,88.2,108600.0,65.7863,65.8236,65.7788,65.8012,108600.0
2014-11-07 15:40:00,88.2,88.35,88.19,88.25,135300.0,65.8012,65.9131,65.7937,65.8385,135300.0
2014-11-07 15:50:00,88.26,88.4,88.21,88.39,269000.0,65.8459,65.9504,65.8086,65.9429,269000.0
2014-11-10 09:30:00,88.11,88.44,87.92,88.19,246200.0,65.734,65.9802,65.5923,65.7937,246200.0
2014-11-10 09:40:00,88.18,88.29,88.11,88.27,69700.0,65.7863,65.8683,65.734,65.8534,69700.0
2014-11-10 09:50:00,88.26,88.3,88.08,88.25,93100.0,65.8459,65.8758,65.7116,65.8385,93100.0
2014-11-10 10:00:00,88.25,88.61,88.22,88.6,58800.0,65.8385,66.1071,65.8161,66.0996,58800.0
2014-11-10 10:10:00,88.6,88.66,88.55,88.55,43400.0,66.0996,66.1444,66.0623,66.0623,43400.0
2014-11-10 10:20:00,88.55,88.55,88.36,88.47,104900.0,66.0623,66.0623,65.9205,66.0026,104900.0
2014-11-10 10:30:00,88.47,88.65,88.47,88.59,63600.0,66.0026,66.1369,66.0026,66.0921,63600.0
2014-11-10 10:40:00,88.6,88.77,88.6,88.7,51700.0,66.0996,66.2264,66.0996,66.1742,51700.0
2014-11-10 10:50:00,88.7,88.77,88.67,88.74,70800.0,66.1742,66.2264,66.1518,66.204,70800.0
2014-11-10 11:00:00,88.75,88.78,88.67,88.78,38200.0,66.2115,66.2339,66.1518,66.2339,38200.0
2014-11-10 11:10:00,88.77,88.78,88.64,88.71,93800.0,66.2264,66.2339,66.1294,66.1817,93800.0
2014-11-10 11:20:00,88.71,88.79,88.69,88.77,102700.0,66.1817,66.2413,66.1667,66.2264,102700.0
2014-11-10 11:30:00,88.78,89.04,88.78,88.98,100100.0,66.2339,66.4279,66.2339,66.3831,100100.0
2014-11-10 11:40:00,88.98,88.99,88.92,88.93,52000.0,66.3831,66.3905,66.3383,66.3458,52000.0
2014-11-10 11:50:00,88.94,89.0,88.9,88.92,53500.0,66.3532,66.398,66.3234,66.3383,53500.0
2014-11-10 12:00:00,88.93,89.02,88.92,88.99,38500.0,66.3458,66.4129,66.3383,66.3905,38500.0
2014-11-10 12:10:00,88.99,89.03,88.96,89.03,59400.0,66.3905,66.4204,66.3682,66.4204,59400.0
2014-11-10 12:20:00,89.03,89.15,89.02,89.12,37300.0,66.4204,66.5099,66.4129,66.4875,37300.0
2014-11-10 12:30:00,89.13,89.13,88.94,88.96,39100.0,66.495,66.495,66.3532,66.3682,39100.0
2014-11-10 12:40:00,88.96,89.01,88.91,88.95,26900.0,66.3682,66.4055,66.3309,66.3607,26900.0
2014-11-10 12:50:00,88.94,88.95,88.85,88.88,30500.0,66.3532,66.3607,66.2861,66.3085,30500.0
2014-11-10 13:00:00,88.88,88.95,88.84,88.95,30100.0,66.3085,66.3607,66.2786,66.3607,30100.0
2014-11-10 13:10:00,88.95,89.03,88.93,89.02,51000.0,66.3607,66.4204,66.3458,66.4129,51000.0
2014-11-10 13:20:00,89.02,89.06,88.93,88.94,26800.0,66.4129,66.4428,66.3458,66.3532,26800.0
2014-11-10 13:30:00,88.95,88.95,88.85,88.88,75200.0,66.3607,66.3607,66.2861,66.3085,75200.0
2014-11-10 13:40:00,88.88,88.89,88.81,88.83,33600.0,66.3085,66.3159,66.2563,66.2712,33600.0
2014-11-10 13:50:00,88.81,88.82,88.72,88.79,66600.0,66.2563,66.2637,66.1891,66.2413,66600.0
2014-11-10 14:00:00,88.78,88.88,88.77,88.87,45500.0,66.2339,66.3085,66.2264,66.301,45500.0
2014-11-10 14:10:00,88.87,88.9,88.82,88.82,27300.0,66.301,66.3234,66.2637,66.2637,27300.0
2014-11-10 14:20:00,88.83,88.99,88.83,88.97,28000.0,66.2712,66.3905,66.2712,66.3756,28000.0
2014-11-10 14:30:00,88.97,88.97,88.88,88.93,34600.0,66.3756,66.3756,66.3085,66.3458,34600.0
2014-11-10 14:40:00,88.93,88.97,88.89,88.89,29400.0,66.3458,66.3756,66.3159,66.3159,29400.0
2014-11-10 14:50:00,88.88,88.98,88.88,88.98,44200.0,66.3085,66.3831,66.3085,66.3831,44200.0
2014-11-10 15:00:00,88.98,89.06,88.96,89.01,50700.0,66.3831,66.4428,66.3682,66.4055,50700.0
2014-11-10 15:10:00,89.0,89.02,88.97,88.98,55400.0,66.398,66.4129,66.3756,66.3831,55400.0
2014-11-10 15:20:00,88.98,89.04,88.98,89.0,51100.0,66.3831,66.4279,66.3831,66.398,51100.0
2014-11-10 15:30:00,89.0,89.06,88.96,89.02,99000.0,66.398,66.4428,66.3682,66.4129,99000.0
2014-11-10 15:40:00,89.03,89.15,89.01,89.14,163700.0,66.4204,66.5099,66.4055,66.5025,163700.0
2014-11-10 15:50:00,89.14,89.21,89.04,89.2,287600.0,66.5025,66.5547,66.4279,66.5472,287600.0
2014-11-11 09:30:00,89.33,89.89,89.31,89.63,184800.0,66.6442,67.062,66.6293,66.868,184800.0
2014-11-11 09:40:00,89.63,89.68,89.39,89.48,210300.0,66.868,66.9053,66.689,66.7561,210300.0
2014-11-11 09:50:00,89.45,89.51,89.33,89.49,87900.0,66.7337,66.7785,66.6442,66.7636,87900.0
2014-11-11 10:00:00,89.5,89.5,89.31,89.46,114300.0,66.771,66.771,66.6293,66.7412,114300.0
2014-11-11 10:10:00,89.46,89.77,89.36,89.77,143700.0,66.7412,66.9725,66.6666,66.9725,143700.0
2014-11-11 10:20:00,89.76,89.79,89.69,89.77,77600.0,66.965,66.9874,66.9128,66.9725,77600.0
2014-11-11 10:30:00,89.78,89.78,89.62,89.7,63600.0,66.9799,66.9799,66.8606,66.9202,63600.0
2014-11-11 10:40:00,89.71,89.76,89.65,89.74,44000.0,66.9277,66.965,66.8829,66.9501,44000.0
2014-11-11 10:50:00,89.74,89.86,89.62,89.83,76100.0,66.9501,67.0396,66.8606,67.0172,76100.0
2014-11-11 11:00:00,89.83,90.04,89.79,90.04,106200.0,67.0172,67.1739,66.9874,67.1739,106200.0
2014-11-11 11:10:00,90.05,90.18,89.95,89.97,123300.0,67.1814,67.2783,67.1068,67.1217,123300.0
2014-11-11 11:20:00,89.98,90.03,89.91,89.99,44300.0,67.1291,67.1664,67.0769,67.1366,44300.0
2014-11-11 11:30:00,89.99,89.99,89.84,89.84,37300.0,67.1366,67.1366,67.0247,67.0247,37300.0
2014-11-11 11:40:00,89.84,89.95,89.79,89.8,42900.0,67.0247,67.1068,66.9874,66.9948,42900.0
2014-11-11 11:50:00,89.8,89.95,89.79,89.93,50000.0,66.9948,67.1068,66.9874,67.0918,50000.0
2014-11-11 12:00:00,89.93,89.95,89.83,89.86,41700.0,67.0918,67.1068,67.0172,67.0396,41700.0
2014-11-11 12:10:00,89.87,89.96,89.81,89.87,59400.0,67.0471,67.1142,67.0023,67.0471,59400.0
2014-11-11 12:20:00,89.87,89.89,89.72,89.72,60000.0,67.0471,67.062,66.9352,66.9352,60000.0
2014-11-11 12:30:00,89.71,89.72,89.65,89.7,33800.0,66.9277,66.9352,66.8829,66.9202,33800.0
2014-11-11 12:40:00,89.7,89.77,89.62,89.66,30200.0,66.9202,66.9725,66.8606,66.8904,30200.0
2014-11-11 12:50:00,89.66,89.72,89.63,89.67,32900.0,66.8904,66.9352,66.868,66.8979,32900.0
2014-11-11 13:00:00,89.67,89.7,89.59,89.7,42100.0,66.8979,66.9202,66.8382,66.9202,42100.0
2014-11-11 13:10:00,89.7,89.72,89.62,89.72,32800.0,66.9202,66.9352,66.8606,66.9352,32800.0
2014-11-11 13:20:00,89.71,89.72,89.63,89.65,34800.0,66.9277,66.9352,66.868,66.8829,34800.0
2014-11-11 13:30:00,89.66,89.67,89.5,89.54,46500.0,66.8904,66.8979,66.771,66.8009,46500.0
2014-11-11 13:40:00,89.55,89.59,89.48,89.5,38800.0,66.8083,66.8382,66.7561,66.771,38800.0
2014-11-11 13:50:00,89.5,89.56,89.42,89.52,49300.0,66.771,66.8158,66.7113,66.786,49300.0
2014-11-11 14:00:00,89.51,89.53,89.41,89.51,51400.0,66.7785,66.7934,66.7039,66.7785,51400.0
2014-11-11 14:10:00,89.51,89.58,89.5,89.58,42800.0,66.7785,66.8307,66.771,66.8307,42800.0
2014-11-11 14:20:00,89.57,89.65,89.56,89.6,42200.0,66.8233,66.8829,66.8158,66.8456,42200.0
2014-11-11 14:30:00,89.6,89.63,89.53,89.57,36400.0,66.8456,66.868,66.7934,66.8233,36400.0
2014-11-11 14:40:00,89.57,89.66,89.56,89.63,43300.0,66.8233,66.8904,66.8158,66.868,43300.0
2014-11-11 14:50:00,89.63,89.65,89.56,89.62,41700.0,66.868,66.8829,66.8158,66.8606,41700.0
2014-11-11 15:00:00,89.63,89.65,89.58,89.6,55700.0,66.868,66.8829,66.8307,66.8456,55700.0
2014-11-11 15:10:00,89.6,89.65,89.59,89.61,48400.0,66.8456,66.8829,66.8382,66.8531,48400.0
2014-11-11 15:20:00,89.6,89.62,89.58,89.6,69200.0,66.8456,66.8606,66.8307,66.8456,69200.0
2014-11-11 15:30:00,89.6,89.65,89.55,89.63,76200.0,66.8456,66.8829,66.8083,66.868,76200.0
2014-11-11 15:40:00,89.64,89.71,89.63,89.7,109700.0,66.8755,66.9277,66.868,66.9202,109700.0
2014-11-11 15:50:00,89.7,89.79,89.66,89.78,203400.0,66.9202,66.9874,66.8904,66.9799,203400.0
2014-11-12 09:30:00,89.61,89.8,89.39,89.39,123600.0,66.8531,66.9948,66.689,66.689,123600.0
2014-11-12 09:40:00,89.39,89.46,89.19,89.31,64400.0,66.689,66.7412,66.5398,66.6293,64400.0
2014-11-12 09:50:00,89.31,89.31,89.05,89.19,68100.0,66.6293,66.6293,66.4353,66.5398,68100.0
2014-11-12 10:00:00,89.19,89.22,89.08,89.09,64900.0,66.5398,66.5621,66.4577,66.4652,64900.0
2014-11-12 10:10:00,89.09,89.19,89.02,89.16,62000.0,66.4652,66.5398,66.4129,66.5174,62000.0
2014-11-12 10:20:00,89.16,89.2,89.08,89.11,50100.0,66.5174,66.5472,66.4577,66.4801,50100.0
2014-11-12 10:30:00,89.11,89.11,89.04,89.05,49200.0,66.4801,66.4801,66.4279,66.4353,49200.0
2014-11-12 10:40:00,89.07,89.14,89.04,89.11,45300.0,66.4502,66.5025,66.4279,66.4801,45300.0
2014-11-12 10:50:00,89.11,89.14,89.06,89.06,37300.0,66.4801,66.5025,66.4428,66.4428,37300.0
2014-11-12 11:00:00,89.07,89.21,89.06,89.19,51000.0,66.4502,66.5547,66.4428,66.5398,51000.0
2014-11-12 11:10:00,89.18,89.22,89.12,89.13,35300.0,66.5323,66.5621,66.4875,66.495,35300.0
2014-11-12 11:20:00,89.14,89.26,89.13,89.21,40400.0,66.5025,66.592,66.495,66.5547,40400.0
2014-11-12 11:30:00,89.2,89.47,89.2,89.39,43000.0,66.5472,66.7487,66.5472,66.689,43000.0
2014-11-12 11:40:00,89.39,89.56,89.39,89.47,29400.0,66.689,66.8158,66.689,66.7487,29400.0
2014-11-12 11:50:00,89.49,89.49,89.34,89.42,50800.0,66.7636,66.7636,66.6517,66.7113,50800.0
2014-11-12 12:00:00,89.42,89.63,89.36,89.63,46500.0,66.7113,66.868,66.6666,66.868,46500.0
2014-11-12 12:10:00,89.62,89.63,89.48,89.52,56600.0,66.8606,66.868,66.7561,66.786,56600.0
2014-11-12 12:20:00,89.52,89.57,89.51,89.54,51800.0,66.786,66.8233,66.7785,66.8009,51800.0
2014-11-12 12:30:00,89.55,89.55,89.37,89.41,58800.0,66.8083,66.8083,66.674,66.7039,58800.0
2014-11-12 12:40:00,89.42,89.45,89.41,89.44,23700.0,66.7113,66.7337,66.7039,66.7263,23700.0
2014-11-12 12:50:00,89.44,89.51,89.39,89.4,72000.0,66.7263,66.7785,66.689,66.6964,72000.0
2014-11-12 13:00:00,89.4,89.4,89.3,89.31,52800.0,66.6964,66.6964,66.6218,66.6293,52800.0
2014-11-12 13:10:00,89.33,89.45,89.33,89.36,23900.0,66.6442,66.7337,66.6442,66.6666,23900.0
2014-11-12 13:20:00,89.36,89.48,89.36,89.47,19900.0,66.6666,66.7561,66.6666,66.7487,19900.0
2014-11-12 13:30:00,89.46,89.52,89.45,89.51,25400.0,66.7412,66.786,66.7337,66.7785,25400.0
2014-11-12 13:40:00,89.51,89.59,89.44,89.5,41500.0,66.7785,66.8382,66.7263,66.771,41500.0
2014-11-12 13:50:00,89.49,89.5,89.44,89.44,36800.0,66.7636,66.771,66.7263,66.7263,36800.0
2014-11-12 14:00:00,89.44,89.45,89.34,89.4,46800.0,66.7263,66.7337,66.6517,66.6964,46800.0
2014-11-12 14:10:00,89.39,89.5,89.39,89.43,50400.0,66.689,66.771,66.689,66.7188,50400.0
2014-11-12 14:20:00,89.45,89.52,89.44,89.49,31300.0,66.7337,66.786,66.7263,66.7636,31300.0
2014-11-12 14:30:00,89.5,89.52,89.45,89.45,42400.0,66.771,66.786,66.7337,66.7337,42400.0
2014-11-12 14:40:00,89.45,89.46,89.39,89.4,43900.0,66.7337,66.7412,66.689,66.6964,43900.0
2014-11-12 14:50:00,89.41,89.43,89.35,89.36,59100.0,66.7039,66.7188,66.6591,66.6666,59100.0
2014-11-12 15:00:00,89.37,89.47,89.34,89.47,54600.0,66.674,66.7487,66.6517,66.7487,54600.0
2014-11-12 15:10:00,89.46,89.53,89.46,89.5,73800.0,66.7412,66.7934,66.7412,66.771,73800.0
2014-11-12 15:20:00,89.49,89.5,89.37,89.4,94300.0,66.7636,66.771,66.674,66.6964,94300.0
2014-11-12 15:30:00,89.42,89.46,89.39,89.4,125700.0,66.7113,66.7412,66.689,66.6964,125700.0
2014-11-12 15:40:00,89.39,89.45,89.34,89.35,141500.0,66.689,66.7337,66.6517,66.6591,141500.0
2014-11-12 15:50:00,89.36,89.37,89.27,89.28,259600.0,66.6666,66.674,66.5994,66.6069,259600.0
2014-11-13 09:30:00,89.46,89.74,89.4,89.5,116300.0,66.7412,66.9501,66.6964,66.771,116300.0
2014-11-13 09:40:00,89.52,89.82,89.51,89.74,100300.0,66.786,67.0098,66.7785,66.9501,100300.0
2014-11-13 09:50:00,89.75,89.75,89.52,89.64,39900.0,66.9575,66.9575,66.786,66.8755,39900.0
2014-11-13 10:00:00,89.63,89.66,89.53,89.62,80000.0,66.868,66.8904,66.7934,66.8606,80000.0
2014-11-13 10:10:00,89.63,89.81,89.52,89.81,73400.0,66.868,67.0023,66.786,67.0023,73400.0
2014-11-13 10:20:00,89.81,89.98,89.77,89.97,60500.0,67.0023,67.1291,66.9725,67.1217,60500.0
2014-11-13 10:30:00,89.97,90.11,89.93,90.1,113600.0,67.1217,67.2261,67.0918,67.2187,113600.0
2014-11-13 10:40:00,90.1,90.12,90.0,90.03,51000.0,67.2187,67.2336,67.1441,67.1664,51000.0
2014-11-13 10:50:00,90.02,90.12,90.02,90.07,43700.0,67.159,67.2336,67.159,67.1963,43700.0
2014-11-13 11:00:00,90.06,90.06,89.85,89.89,61100.0,67.1888,67.1888,67.0321,67.062,61100.0
2014-11-13 11:10:00,89.87,89.87,89.65,89.68,50400.0,67.0471,67.0471,66.8829,66.9053,50400.0
2014-11-13 11:20:00,89.68,89.73,89.58,89.73,50700.0,66.9053,66.9426,66.8307,66.9426,50700.0
2014-11-13 11:30:00,89.73,89.79,89.69,89.72,115700.0,66.9426,66.9874,66.9128,66.9352,115700.0
2014-11-13 11:40:00,89.72,89.92,89.69,89.87,74200.0,66.9352,67.0844,66.9128,67.0471,74200.0
2014-11-13 11:50:00,89.87,89.93,89.86,89.89,121400.0,67.0471,67.0918,67.0396,67.062,121400.0
2014-11-13 12:00:00,89.89,89.91,89.81,89.88,89900.0,67.062,67.0769,67.0023,67.0545,89900.0
2014-11-13 12:10:00,89.89,89.91,89.83,89.9,44300.0,67.062,67.0769,67.0172,67.0694,44300.0
2014-11-13 12:20:00,89.9,90.01,89.89,89.97,31000.0,67.0694,67.1515,67.062,67.1217,31000.0
2014-11-13 12:30:00,89.98,89.99,89.87,89.92,42700.0,67.1291,67.1366,67.0471,67.0844,42700.0
2014-11-13 12:40:00,89.91,89.98,89.9,89.9,47000.0,67.0769,67.1291,67.0694,67.0694,47000.0
2014-11-13 12:50:00,89.89,89.93,89.87,89.88,36700.0,67.062,67.0918,67.0471,67.0545,36700.0
2014-11-13 13:00:00,89.88,89.92,89.8,89.88,56600.0,67.0545,67.0844,66.9948,67.0545,56600.0
2014-11-13 13:10:00,89.87,89.93,89.8,89.92,56100.0,67.0471,67.0918,66.9948,67.0844,56100.0
2014-11-13 13:20:00,89.91,89.93,89.71,89.74,76500.0,67.0769,67.0918,66.9277,66.9501,76500.0
2014-11-13 13:30:00,89.74,89.75,89.57,89.64,43800.0,66.9501,66.9575,66.8233,66.8755,43800.0
2014-11-13 13:40:00,89.64,89.75,89.63,89.71,64300.0,66.8755,66.9575,66.868,66.9277,64300.0
2014-11-13 13:50:00,89.73,89.85,89.73,89.81,32300.0,66.9426,67.0321,66.9426,67.0023,32300.0
2014-11-13 14:00:00,89.82,89.89,89.76,89.89,38200.0,67.0098,67.062,66.965,67.062,38200.0
2014-11-13 14:10:00,89.89,89.9,89.74,89.81,78500.0,67.062,67.0694,66.9501,67.0023,78500.0
2014-11-13 14:20:00,89.83,89.95,89.83,89.95,69100.0,67.0172,67.1068,67.0172,67.1068,69100.0
2014-11-13 14:30:00,89.95,90.0,89.88,89.9,43800.0,67.1068,67.1441,67.0545,67.0694,43800.0
2014-11-13 14:40:00,89.91,90.0,89.89,89.97,35100.0,67.0769,67.1441,67.062,67.1217,35100.0
2014-11-13 14:50:00,89.97,89.99,89.88,89.89,41400.0,67.1217,67.1366,67.0545,67.062,41400.0
2014-11-13 15:00:00,89.89,90.08,89.87,90.05,61000.0,67.062,67.2037,67.0471,67.1814,61000.0
2014-11-13 15:10:00,90.05,90.08,89.96,90.0,74800.0,67.1814,67.2037,67.1142,67.1441,74800.0
2014-11-13 15:20:00,90.01,90.06,89.92,89.92,64100.0,67.1515,67.1888,67.0844,67.0844,64100.0
2014-11-13 15:30:00,89.92,90.03,89.88,89.96,103300.0,67.0844,67.1664,67.0545,67.1142,103300.0
2014-11-13 15:40:00,89.95,90.06,89.92,90.05,155200.0,67.1068,67.1888,67.0844,67.1814,155200.0
2014-11-13 15:50:00,90.05,90.14,89.99,90.14,293700.0,67.1814,67.2485,67.1366,67.2485,293700.0
2014-11-14 09:30:00,90.1,90.25,89.93,90.13,158900.0,67.2187,67.3306,67.0918,67.241,158900.0
2014-11-14 09:40:00,90.12,90.22,89.84,89.89,79300.0,67.2336,67.3082,67.0247,67.062,79300.0
2014-11-14 09:50:00,89.88,89.93,89.78,89.81,56900.0,67.0545,67.0918,66.9799,67.0023,56900.0
2014-11-14 10:00:00,89.81,89.86,89.76,89.8,102700.0,67.0023,67.0396,66.965,66.9948,102700.0
2014-11-14 10:10:00,89.8,89.84,89.66,89.71,70100.0,66.9948,67.0247,66.8904,66.9277,70100.0
2014-11-14 10:20:00,89.68,89.72,89.5,89.53,70800.0,66.9053,66.9352,66.771,66.7934,70800.0
2014-11-14 10:30:00,89.53,89.74,89.52,89.65,51500.0,66.7934,66.9501,66.786,66.8829,51500.0
2014-11-14 10:40:00,89.65,89.65,89.59,89.64,149300.0,66.8829,66.8829,66.8382,66.8755,149300.0
2014-11-14 10:50:00,89.65,89.75,89.62,89.7,87100.0,66.8829,66.9575,66.8606,66.9202,87100.0
2014-11-14 11:00:00,89.72,89.81,89.68,89.76,35900.0,66.9352,67.0023,66.9053,66.965,35900.0
2014-11-14 11:10:00,89.75,89.75,89.67,89.67,44900.0,66.9575,66.9575,66.8979,66.8979,44900.0
2014-11-14 11:20:00,89.68,89.69,89.61,89.63,34900.0,66.9053,66.9128,66.8531,66.868,34900.0
2014-11-14 11:30:00,89.62,89.86,89.6,89.83,47000.0,66.8606,67.0396,66.8456,67.0172,47000.0
2014-11-14 11:40:00,89.83,89.88,89.72,89.73,42700.0,67.0172,67.0545,66.9352,66.9426,42700.0
2014-11-14 11:50:00,89.73,89.74,89.59,89.6,31900.0,66.9426,66.9501,66.8382,66.8456,31900.0
2014-11-14 12:00:00,89.6,89.62,89.47,89.47,46900.0,66.8456,66.8606,66.7487,66.7487,46900.0
2014-11-14 12:10:00,89.47,89.47,89.28,89.38,40100.0,66.7487,66.7487,66.6069,66.6815,40100.0
2014-11-14 12:20:00,89.38,89.5,89.38,89.46,60500.0,66.6815,66.771,66.6815,66.7412,60500.0
2014-11-14 12:30:00,89.46,89.48,89.43,89.47,36400.0,66.7412,66.7561,66.7188,66.7487,36400.0
2014-11-14 12:40:00,89.47,89.5,89.4,89.44,34500.0,66.7487,66.771,66.6964,66.7263,34500.0
2014-11-14 12:50:00,89.44,89.46,89.37,89.38,47900.0,66.7263,66.7412,66.674,66.6815,47900.0
2014-11-14 13:00:00,89.38,89.43,89.35,89.42,63100.0,66.6815,66.7188,66.6591,66.7113,63100.0
2014-11-14 13:10:00,89.42,89.42,89.34,89.38,48500.0,66.7113,66.7113,66.6517,66.6815,48500.0
2014-11-14 13:20:00,89.38,89.43,89.29,89.29,39400.0,66.6815,66.7188,66.6144,66.6144,39400.0
2014-11-14 13:30:00,89.29,89.33,89.19,89.2,74900.0,66.6144,66.6442,66.5398,66.5472,74900.0
2014-11-14 13:40:00,89.2,89.21,89.11,89.13,49100.0,66.5472,66.5547,66.4801,66.495,49100.0
2014-11-14 13:50:00,89.13,89.15,89.04,89.11,58400.0,66.495,66.5099,66.4279,66.4801,58400.0
2014-11-14 14:00:00,89.1,89.14,89.07,89.13,84100.0,66.4726,66.5025,66.4502,66.495,84100.0
2014-11-14 14:10:00,89.13,89.14,89.05,89.12,90900.0,66.495,66.5025,66.4353,66.4875,90900.0
2014-11-14 14:20:00,89.13,89.13,89.03,89.09,62400.0,66.495,66.495,66.4204,66.4652,62400.0
2014-11-14 14:30:00,89.09,89.18,89.09,89.11,81300.0,66.4652,66.5323,66.4652,66.4801,81300.0
2014-11-14 14:40:00,89.1,89.16,89.09,89.11,71700.0,66.4726,66.5174,66.4652,66.4801,71700.0
2014-11-14 14:50:00,89.11,89.14,89.09,89.1,65200.0,66.4801,66.5025,66.4652,66.4726,65200.0
2014-11-14 15:00:00,89.1,89.19,89.09,89.16,61900.0,66.4726,66.5398,66.4652,66.5174,61900.0
2014-11-14 15:10:00,89.17,89.2,89.12,89.13,65900.0,66.5248,66.5472,66.4875,66.495,65900.0
2014-11-14 15:20:00,89.13,89.19,89.12,89.16,66100.0,66.495,66.5398,66.4875,66.5174,66100.0
2014-11-14 15:30:00,89.15,89.22,89.15,89.17,104800.0,66.5099,66.5621,66.5099,66.5248,104800.0
2014-11-14 15:40:00,89.18,89.19,89.11,89.15,197200.0,66.5323,66.5398,66.4801,66.5099,197200.0
2014-11-14 15:50:00,89.16,89.21,89.09,89.17,632300.0,66.5174,66.5547,66.4652,66.5248,632300.0
2014-11-17 09:30:00,89.13,89.62,89.13,89.56,145100.0,66.495,66.8606,66.495,66.8158,145100.0
2014-11-17 09:40:00,89.55,89.6,89.44,89.54,75600.0,66.8083,66.8456,66.7263,66.8009,75600.0
2014-11-17 09:50:00,89.55,89.55,89.39,89.49,109200.0,66.8083,66.8083,66.689,66.7636,109200.0
2014-11-17 10:00:00,89.48,89.56,89.37,89.42,92400.0,66.7561,66.8158,66.674,66.7113,92400.0
2014-11-17 10:10:00,89.43,89.54,89.39,89.5,74500.0,66.7188,66.8009,66.689,66.771,74500.0
2014-11-17 10:20:00,89.5,89.57,89.44,89.47,76100.0,66.771,66.8233,66.7263,66.7487,76100.0
2014-11-17 10:30:00,89.48,89.61,89.44,89.59,163500.0,66.7561,66.8531,66.7263,66.8382,163500.0
2014-11-17 10:40:00,89.59,89.65,89.51,89.64,67000.0,66.8382,66.8829,66.7785,66.8755,67000.0
2014-11-17 10:50:00,89.64,89.84,89.57,89.83,90900.0,66.8755,67.0247,66.8233,67.0172,90900.0
2014-11-17 11:00:00,89.85,89.91,89.78,89.79,76800.0,67.0321,67.0769,66.9799,66.9874,76800.0
2014-11-17 11:10:00,89.79,89.81,89.72,89.74,48600.0,66.9874,67.0023,66.9352,66.9501,48600.0
2014-11-17 11:20:00,89.74,89.78,89.66,89.68,58100.0,66.9501,66.9799,66.8904,66.9053,58100.0
2014-11-17 11:30:00,89.66,89.7,89.64,89.66,59700.0,66.8904,66.9202,66.8755,66.8904,59700.0
2014-11-17 11:40:00,89.67,89.75,89.65,89.71,63900.0,66.8979,66.9575,66.8829,66.9277,63900.0
2014-11-17 11:50:00,89.71,89.73,89.63,89.7,41000.0,66.9277,66.9426,66.868,66.9202,41000.0
2014-11-17 12:00:00,89.69,89.73,89.51,89.51,55800.0,66.9128,66.9426,66.7785,66.7785,55800.0
2014-11-17 12:10:00,89.51,89.62,89.51,89.56,50600.0,66.7785,66.8606,66.7785,66.8158,50600.0
2014-11-17 12:20:00,89.56,89.59,89.44,89.5,154600.0,66.8158,66.8382,66.7263,66.771,154600.0
2014-11-17 12:30:00,89.5,89.53,89.37,89.42,150000.0,66.771,66.7934,66.674,66.7113,150000.0
2014-11-17 12:40:00,89.41,89.6,89.39,89.57,119200.0,66.7039,66.8456,66.689,66.8233,119200.0
2014-11-17 12:50:00,89.58,89.7,89.54,89.69,51400.0,66.8307,66.9202,66.8009,66.9128,51400.0
2014-11-17 13:00:00,89.69,89.78,89.69,89.72,46400.0,66.9128,66.9799,66.9128,66.9352,46400.0
2014-11-17 13:10:00,89.72,89.91,89.69,89.87,86300.0,66.9352,67.0769,66.9128,67.0471,86300.0
2014-11-17 13:20:00,89.88,89.95,89.84,89.87,61100.0,67.0545,67.1068,67.0247,67.0471,61100.0
2014-11-17 13:30:00,89.87,89.87,89.69,89.75,58800.0,67.0471,67.0471,66.9128,66.9575,58800.0
2014-11-17 13:40:00,89.75,89.79,89.73,89.74,46400.0,66.9575,66.9874,66.9426,66.9501,46400.0
2014-11-17 13:50:00,89.74,89.86,89.72,89.8,71800.0,66.9501,67.0396,66.9352,66.9948,71800.0
2014-11-17 14:00:00,89.8,89.84,89.75,89.79,57500.0,66.9948,67.0247,66.9575,66.9874,57500.0
2014-11-17 14:10:00,89.81,89.84,89.79,89.84,42900.0,67.0023,67.0247,66.9874,67.0247,42900.0
2014-11-17 14:20:00,89.82,89.83,89.76,89.77,40100.0,67.0098,67.0172,66.965,66.9725,40100.0
2014-11-17 14:30:00,89.76,89.81,89.75,89.75,66700.0,66.965,67.0023,66.9575,66.9575,66700.0
2014-11-17 14:40:00,89.77,89.82,89.73,89.74,101500.0,66.9725,67.0098,66.9426,66.9501,101500.0
2014-11-17 14:50:00,89.75,89.83,89.75,89.76,45000.0,66.9575,67.0172,66.9575,66.965,45000.0
2014-11-17 15:00:00,89.76,89.83,89.76,89.83,45000.0,66.965,67.0172,66.965,67.0172,45000.0
2014-11-17 15:10:00,89.83,89.84,89.77,89.82,66700.0,67.0172,67.0247,66.9725,67.0098,66700.0
2014-11-17 15:20:00,89.82,89.84,89.81,89.81,74300.0,67.0098,67.0247,67.0023,67.0023,74300.0
2014-11-17 15:30:00,89.81,89.84,89.75,89.82,81600.0,67.0023,67.0247,66.9575,67.0098,81600.0
2014-11-17 15:40:00,89.83,89.9,89.8,89.89,141400.0,67.0172,67.0694,66.9948,67.062,141400.0
2014-11-17 15:50:00,89.88,90.13,89.81,90.12,474500.0,67.0545,67.241,67.0023,67.2336,474500.0
2014-11-18 09:30:00,90.04,90.12,89.73,89.87,180300.0,67.1739,67.2336,66.9426,67.0471,180300.0
2014-11-18 09:40:00,89.91,90.24,89.86,90.19,81500.0,67.0769,67.3231,67.0396,67.2858,81500.0
2014-11-18 09:50:00,90.2,90.38,90.2,90.38,59400.0,67.2933,67.4276,67.2933,67.4276,59400.0
2014-11-18 10:00:00,90.42,90.43,90.28,90.38,59900.0,67.4574,67.4649,67.3529,67.4276,59900.0
2014-11-18 10:10:00,90.39,90.39,90.11,90.19,65000.0,67.435,67.435,67.2261,67.2858,65000.0
2014-11-18 10:20:00,90.2,90.34,90.12,90.29,51400.0,67.2933,67.3977,67.2336,67.3604,51400.0
2014-11-18 10:30:00,90.27,90.39,90.24,90.38,32200.0,67.3455,67.435,67.3231,67.4276,32200.0
2014-11-18 10:40:00,90.39,90.44,90.33,90.37,42900.0,67.435,67.4723,67.3902,67.4201,42900.0
2014-11-18 10:50:00,90.36,90.45,90.35,90.41,42700.0,67.4126,67.4798,67.4052,67.4499,42700.0
2014-11-18 11:00:00,90.4,90.42,90.32,90.4,44900.0,67.4425,67.4574,67.3828,67.4425,44900.0
2014-11-18 11:10:00,90.42,90.44,90.33,90.33,43300.0,67.4574,67.4723,67.3902,67.3902,43300.0
2014-11-18 11:20:00,90.33,90.33,90.22,90.23,52300.0,67.3902,67.3902,67.3082,67.3156,52300.0
2014-11-18 11:30:00,90.24,90.43,90.23,90.4,45800.0,67.3231,67.4649,67.3156,67.4425,45800.0
2014-11-18 11:40:00,90.4,90.41,90.28,90.28,45300.0,67.4425,67.4499,67.3529,67.3529,45300.0
2014-11-18 11:50:00,90.28,90.29,90.24,90.27,50800.0,67.3529,67.3604,67.3231,67.3455,50800.0
2014-11-18 12:00:00,90.27,90.27,90.17,90.18,43700.0,67.3455,67.3455,67.2709,67.2783,43700.0
2014-11-18 12:10:00,90.17,90.18,90.11,90.13,36300.0,67.2709,67.2783,67.2261,67.241,36300.0
2014-11-18 12:20:00,90.12,90.13,90.07,90.08,68800.0,67.2336,67.241,67.1963,67.2037,68800.0
2014-11-18 12:30:00,90.09,90.13,90.05,90.08,73900.0,67.2112,67.241,67.1814,67.2037,73900.0
2014-11-18 12:40:00,90.09,90.14,90.06,90.11,37100.0,67.2112,67.2485,67.1888,67.2261,37100.0
2014-11-18 12:50:00,90.12,90.13,90.06,90.1,51700.0,67.2336,67.241,67.1888,67.2187,51700.0
2014-11-18 13:00:00,90.09,90.17,90.06,90.16,48200.0,67.2112,67.2709,67.1888,67.2634,48200.0
2014-11-18 13:10:00,90.17,90.19,90.11,90.12,41700.0,67.2709,67.2858,67.2261,67.2336,41700.0
2014-11-18 13:20:00,90.11,90.22,90.09,90.21,36200.0,67.2261,67.3082,67.2112,67.3007,36200.0
2014-11-18 13:30:00,90.22,90.23,90.1,90.11,77100.0,67.3082,67.3156,67.2187,67.2261,77100.0
2014-11-18 13:40:00,90.1,90.14,90.02,90.02,67100.0,67.2187,67.2485,67.159,67.159,67100.0
2014-11-18 13:50:00,90.02,90.12,90.0,90.1,63000.0,67.159,67.2336,67.1441,67.2187,63000.0
2014-11-18 14:00:00,90.1,90.14,90.07,90.11,73100.0,67.2187,67.2485,67.1963,67.2261,73100.0
2014-11-18 14:10:00,90.11,90.28,90.1,90.14,111000.0,67.2261,67.3529,67.2187,67.2485,111000.0
2014-11-18 14:20:00,90.14,90.16,90.0,90.02,290400.0,67.2485,67.2634,67.1441,67.159,290400.0
2014-11-18 14:30:00,90.01,90.28,90.0,90.13,99700.0,67.1515,67.3529,67.1441,67.241,99700.0
2014-11-18 14:40:00,90.13,90.14,90.02,90.04,39000.0,67.241,67.2485,67.159,67.1739,39000.0
2014-11-18 14:50:00,90.04,90.15,90.04,90.15,53200.0,67.1739,67.256,67.1739,67.256,53200.0
2014-11-18 15:00:00,90.15,90.16,90.05,90.14,86000.0,67.256,67.2634,67.1814,67.2485,86000.0
2014-11-18 15:10:00,90.15,90.16,90.12,90.12,60000.0,67.256,67.2634,67.2336,67.2336,60000.0
2014-11-18 15:20:00,90.13,90.16,90.1,90.13,78600.0,67.241,67.2634,67.2187,67.241,78600.0
2014-11-18 15:30:00,90.13,90.17,90.11,90.16,128800.0,67.241,67.2709,67.2261,67.2634,128800.0
2014-11-18 15:40:00,90.15,90.18,90.1,90.16,337900.0,67.256,67.2783,67.2187,67.2634,337900.0
2014-11-18 15:50:00,90.16,90.23,90.13,90.15,324700.0,67.2634,67.3156,67.241,67.256,324700.0
2014-11-19 09:30:00,90.06,90.37,89.92,90.06,172800.0,67.1888,67.4201,67.0844,67.1888,172800.0
2014-11-19 09:40:00,90.04,90.17,89.98,90.07,64200.0,67.1739,67.2709,67.1291,67.1963,64200.0
2014-11-19 09:50:00,90.07,90.1,89.96,90.01,53200.0,67.1963,67.2187,67.1142,67.1515,53200.0
2014-11-19 10:00:00,90.01,90.09,89.96,90.07,49200.0,67.1515,67.2112,67.1142,67.1963,49200.0
2014-11-19 10:10:00,90.1,90.2,90.01,90.16,79100.0,67.2187,67.2933,67.1515,67.2634,79100.0
2014-11-19 10:20:00,90.17,90.2,90.08,90.12,54100.0,67.2709,67.2933,67.2037,67.2336,54100.0
2014-11-19 10:30:00,90.12,90.14,90.01,90.09,36400.0,67.2336,67.2485,67.1515,67.2112,36400.0
2014-11-19 10:40:00,90.09,90.15,90.02,90.05,140400.0,67.2112,67.256,67.159,67.1814,140400.0
2014-11-19 10:50:00,90.06,90.06,89.89,89.91,98200.0,67.1888,67.1888,67.062,67.0769,98200.0
2014-11-19 11:00:00,89.91,90.0,89.81,90.0,40900.0,67.0769,67.1441,67.0023,67.1441,40900.0
2014-11-19 11:10:00,89.99,90.01,89.9,89.95,36600.0,67.1366,67.1515,67.0694,67.1068,36600.0
2014-11-19 11:20:00,89.94,89.98,89.85,89.95,39900.0,67.0993,67.1291,67.0321,67.1068,39900.0
2014-11-19 11:30:00,89.95,89.97,89.87,89.89,54300.0,67.1068,67.1217,67.0471,67.062,54300.0
2014-11-19 11:40:00,89.88,89.94,89.83,89.9,45800.0,67.0545,67.0993,67.0172,67.0694,45800.0
2014-11-19 11:50:00,89.9,89.94,89.85,89.91,56300.0,67.0694,67.0993,67.0321,67.0769,56300.0
2014-11-19 12:00:00,89.91,89.92,89.82,89.87,56200.0,67.0769,67.0844,67.0098,67.0471,56200.0
2014-11-19 12:10:00,89.87,89.89,89.78,89.78,59500.0,67.0471,67.062,66.9799,66.9799,59500.0
2014-11-19 12:20:00,89.79,89.92,89.77,89.87,45400.0,66.9874,67.0844,66.9725,67.0471,45400.0
2014-11-19 12:30:00,89.87,89.93,89.81,89.81,45600.0,67.0471,67.0918,67.0023,67.0023,45600.0
2014-11-19 12:40:00,89.81,89.85,89.77,89.81,30700.0,67.0023,67.0321,66.9725,67.0023,30700.0
2014-11-19 12:50:00,89.81,89.82,89.74,89.81,47200.0,67.0023,67.0098,66.9501,67.0023,47200.0
2014-11-19 13:00:00,89.8,89.8,89.72,89.73,36400.0,66.9948,66.9948,66.9352,66.9426,36400.0
2014-11-19 13:10:00,89.73,89.74,89.59,89.61,70900.0,66.9426,66.9501,66.8382,66.8531,70900.0
2014-11-19 13:20:00,89.61,89.68,89.59,89.62,44800.0,66.8531,66.9053,66.8382,66.8606,44800.0
2014-11-19 13:30:00,89.61,89.66,89.59,89.61,71100.0,66.8531,66.8904,66.8382,66.8531,71100.0
2014-11-19 13:40:00,89.62,89.63,89.58,89.6,54200.0,66.8606,66.868,66.8307,66.8456,54200.0
2014-11-19 13:50:00,89.61,89.64,89.58,89.58,36300.0,66.8531,66.8755,66.8307,66.8307,36300.0
2014-11-19 14:00:00,89.58,89.79,89.54,89.77,132600.0,66.8307,66.9874,66.8009,66.9725,132600.0
2014-11-19 14:10:00,89.76,89.79,89.66,89.69,85400.0,66.965,66.9874,66.8904,66.9128,85400.0
2014-11-19 14:20:00,89.69,89.7,89.45,89.54,80600.0,66.9128,66.9202,66.7337,66.8009,80600.0
2014-11-19 14:30:00,89.55,89.64,89.47,89.54,80700.0,66.8083,66.8755,66.7487,66.8009,80700.0
2014-11-19 14:40:00,89.53,89.53,89.34,89.34,70600.0,66.7934,66.7934,66.6517,66.6517,70600.0
2014-11-19 14:50:00,89.34,89.5,89.34,89.43,100500.0,66.6517,66.771,66.6517,66.7188,100500.0
2014-11-19 15:00:00,89.43,89.57,89.41,89.53,69100.0,66.7188,66.8233,66.7039,66.7934,69100.0
2014-11-19 15:10:00,89.53,89.7,89.53,89.68,63600.0,66.7934,66.9202,66.7934,66.9053,63600.0
2014-11-19 15:20:00,89.69,89.69,89.59,89.6,71600.0,66.9128,66.9128,66.8382,66.8456,71600.0
2014-11-19 15:30:00,89.6,89.62,89.53,89.55,96900.0,66.8456,66.8606,66.7934,66.8083,96900.0
2014-11-19 15:40:00,89.54,89.62,89.43,89.59,193400.0,66.8009,66.8606,66.7188,66.8382,193400.0
2014-11-19 15:50:00,89.6,89.63,89.49,89.58,442300.0,66.8456,66.868,66.7636,66.8307,442300.0
2014-11-20 09:30:00,89.42,89.69,89.35,89.43,140700.0,66.7113,66.9128,66.6591,66.7188,140700.0
2014-11-20 09:40:00,89.45,89.55,89.28,89.37,65600.0,66.7337,66.8083,66.6069,66.674,65600.0
2014-11-20 09:50:00,89.36,89.56,89.36,89.54,38400.0,66.6666,66.8158,66.6666,66.8009,38400.0
2014-11-20 10:00:00,89.54,89.7,89.5,89.5,87700.0,66.8009,66.9202,66.771,66.771,87700.0
2014-11-20 10:10:00,89.5,89.5,89.35,89.37,47200.0,66.771,66.771,66.6591,66.674,47200.0
2014-11-20 10:20:00,89.36,89.48,89.35,89.43,42900.0,66.6666,66.7561,66.6591,66.7188,42900.0
2014-11-20 10:30:00,89.44,89.5,89.34,89.44,56300.0,66.7263,66.771,66.6517,66.7263,56300.0
2014-11-20 10:40:00,89.44,89.49,89.38,89.46,89600.0,66.7263,66.7636,66.6815,66.7412,89600.0
2014-11-20 10:50:00,89.47,89.57,89.45,89.56,64500.0,66.7487,66.8233,66.7337,66.8158,64500.0
2014-11-20 11:00:00,89.56,89.71,89.56,89.59,74300.0,66.8158,66.9277,66.8158,66.8382,74300.0
2014-11-20 11:10:00,89.59,89.66,89.49,89.49,68200.0,66.8382,66.8904,66.7636,66.7636,68200.0
2014-11-20 11:20:00,89.5,89.6,89.46,89.56,46600.0,66.771,66.8456,66.7412,66.8158,46600.0
2014-11-20 11:30:00,89.57,89.59,89.48,89.5,44400.0,66.8233,66.8382,66.7561,66.771,44400.0
2014-11-20 11:40:00,89.51,89.6,89.5,89.55,42500.0,66.7785,66.8456,66.771,66.8083,42500.0
2014-11-20 11:50:00,89.56,89.57,89.41,89.41,46300.0,66.8158,66.8233,66.7039,66.7039,46300.0
2014-11-20 12:00:00,89.41,89.42,89.34,89.37,49500.0,66.7039,66.7113,66.6517,66.674,49500.0
2014-11-20 12:10:00,89.38,89.48,89.36,89.48,67200.0,66.6815,66.7561,66.6666,66.7561,67200.0
2014-11-20 12:20:00,89.49,89.51,89.47,89.49,59900.0,66.7636,66.7785,66.7487,66.7636,59900.0
2014-11-20 12:30:00,89.48,89.54,89.47,89.54,31800.0,66.7561,66.8009,66.7487,66.8009,31800.0
2014-11-20 12:40:00,89.53,89.54,89.41,89.44,59300.0,66.7934,66.8009,66.7039,66.7263,59300.0
2014-11-20 12:50:00,89.45,89.45,89.32,89.33,49300.0,66.7337,66.7337,66.6367,66.6442,49300.0
2014-11-20 13:00:00,89.34,89.49,89.34,89.39,55400.0,66.6517,66.7636,66.6517,66.689,55400.0
2014-11-20 13:10:00,89.4,89.43,89.31,89.42,53600.0,66.6964,66.7188,66.6293,66.7113,53600.0
2014-11-20 13:20:00,89.43,89.43,89.32,89.35,63100.0,66.7188,66.7188,66.6367,66.6591,63100.0
2014-11-20 13:30:00,89.35,89.35,89.28,89.28,50800.0,66.6591,66.6591,66.6069,66.6069,50800.0
2014-11-20 13:40:00,89.28,89.31,89.23,89.24,58700.0,66.6069,66.6293,66.5696,66.5771,58700.0
2014-11-20 13:50:00,89.24,89.26,89.23,89.25,57800.0,66.5771,66.592,66.5696,66.5845,57800.0
2014-11-20 14:00:00,89.26,89.29,89.12,89.17,230600.0,66.592,66.6144,66.4875,66.5248,230600.0
2014-11-20 14:10:00,89.17,89.19,89.11,89.15,71800.0,66.5248,66.5398,66.4801,66.5099,71800.0
2014-11-20 14:20:00,89.15,89.15,89.08,89.09,62500.0,66.5099,66.5099,66.4577,66.4652,62500.0
2014-11-20 14:30:00,89.08,89.09,88.99,89.0,98500.0,66.4577,66.4652,66.3905,66.398,98500.0
2014-11-20 14:40:00,89.0,89.04,88.96,89.04,71500.0,66.398,66.4279,66.3682,66.4279,71500.0
2014-11-20 14:50:00,89.04,89.06,88.95,88.95,54500.0,66.4279,66.4428,66.3607,66.3607,54500.0
2014-11-20 15:00:00,88.95,89.04,88.94,89.03,103500.0,66.3607,66.4279,66.3532,66.4204,103500.0
2014-11-20 15:10:00,89.04,89.07,89.02,89.06,64100.0,66.4279,66.4502,66.4129,66.4428,64100.0
2014-11-20 15:20:00,89.06,89.18,89.05,89.17,80300.0,66.4428,66.5323,66.4353,66.5248,80300.0
2014-11-20 15:30:00,89.17,89.25,89.16,89.22,75300.0,66.5248,66.5845,66.5174,66.5621,75300.0
2014-11-20 15:40:00,89.21,89.25,89.17,89.17,91500.0,66.5547,66.5845,66.5248,66.5248,91500.0
2014-11-20 15:50:00,89.18,89.26,89.16,89.23,249300.0,66.5323,66.592,66.5174,66.5696,249300.0
2014-11-21 09:30:00,89.62,89.97,89.62,89.78,569500.0,66.8606,67.1217,66.8606,66.9799,569500.0
2014-11-21 09:40:00,89.78,89.8,89.66,89.76,94000.0,66.9799,66.9948,66.8904,66.965,94000.0
2014-11-21 09:50:00,89.79,89.81,89.64,89.65,77800.0,66.9874,67.0023,66.8755,66.8829,77800.0
2014-11-21 10:00:00,89.65,89.69,89.49,89.49,76000.0,66.8829,66.9128,66.7636,66.7636,76000.0
2014-11-21 10:10:00,89.49,89.68,89.47,89.62,97100.0,66.7636,66.9053,66.7487,66.8606,97100.0
2014-11-21 10:20:00,89.62,89.64,89.51,89.54,106700.0,66.8606,66.8755,66.7785,66.8009,106700.0
2014-11-21 10:30:00,89.54,89.54,89.44,89.51,66800.0,66.8009,66.8009,66.7263,66.7785,66800.0
2014-11-21 10:40:00,89.5,89.53,89.46,89.46,61400.0,66.771,66.7934,66.7412,66.7412,61400.0
2014-11-21 10:50:00,89.45,89.55,89.41,89.54,53000.0,66.7337,66.8083,66.7039,66.8009,53000.0
2014-11-21 11:00:00,89.53,89.6,89.49,89.59,38200.0,66.7934,66.8456,66.7636,66.8382,38200.0
2014-11-21 11:10:00,89.6,89.6,89.55,89.55,172100.0,66.8456,66.8456,66.8083,66.8083,172100.0
2014-11-21 11:20:00,89.56,89.56,89.52,89.53,53600.0,66.8158,66.8158,66.786,66.7934,53600.0
2014-11-21 11:30:00,89.53,89.55,89.5,89.52,39300.0,66.7934,66.8083,66.771,66.786,39300.0
2014-11-21 11:40:00,89.52,89.59,89.51,89.59,58600.0,66.786,66.8382,66.7785,66.8382,58600.0
2014-11-21 11:50:00,89.59,89.62,89.53,89.54,84700.0,66.8382,66.8606,66.7934,66.8009,84700.0
2014-11-21 12:00:00,89.53,89.54,89.49,89.51,34400.0,66.7934,66.8009,66.7636,66.7785,34400.0
2014-11-21 12:10:00,89.51,89.53,89.46,89.46,72500.0,66.7785,66.7934,66.7412,66.7412,72500.0
2014-11-21 12:20:00,89.46,89.49,89.42,89.47,30600.0,66.7412,66.7636,66.7113,66.7487,30600.0
2014-11-21 12:30:00,89.47,89.54,89.46,89.53,25800.0,66.7487,66.8009,66.7412,66.7934,25800.0
2014-11-21 12:40:00,89.54,89.56,89.5,89.53,29300.0,66.8009,66.8158,66.771,66.7934,29300.0
2014-11-21 12:50:00,89.53,89.55,89.46,89.53,38600.0,66.7934,66.8083,66.7412,66.7934,38600.0
2014-11-21 13:00:00,89.53,89.54,89.47,89.53,43300.0,66.7934,66.8009,66.7487,66.7934,43300.0
2014-11-21 13:10:00,89.53,89.55,89.47,89.47,57800.0,66.7934,66.8083,66.7487,66.7487,57800.0
2014-11-21 13:20:00,89.48,89.5,89.37,89.41,35500.0,66.7561,66.771,66.674,66.7039,35500.0
2014-11-21 13:30:00,89.41,89.46,89.36,89.4,77400.0,66.7039,66.7412,66.6666,66.6964,77400.0
2014-11-21 13:40:00,89.4,89.46,89.32,89.46,90000.0,66.6964,66.7412,66.6367,66.7412,90000.0
2014-11-21 13:50:00,89.45,89.47,89.4,89.4,70500.0,66.7337,66.7487,66.6964,66.6964,70500.0
2014-11-21 14:00:00,89.4,89.48,89.4,89.47,96500.0,66.6964,66.7561,66.6964,66.7487,96500.0
2014-11-21 14:10:00,89.48,89.48,89.38,89.47,70600.0,66.7561,66.7561,66.6815,66.7487,70600.0
2014-11-21 14:20:00,89.46,89.46,89.28,89.28,41600.0,66.7412,66.7412,66.6069,66.6069,41600.0
2014-11-21 14:30:00,89.29,89.39,89.23,89.3,46600.0,66.6144,66.689,66.5696,66.6218,46600.0
2014-11-21 14:40:00,89.3,89.4,89.29,89.38,61400.0,66.6218,66.6964,66.6144,66.6815,61400.0
2014-11-21 14:50:00,89.38,89.4,89.28,89.32,95900.0,66.6815,66.6964,66.6069,66.6367,95900.0
2014-11-21 15:00:00,89.33,89.45,89.33,89.4,80800.0,66.6442,66.7337,66.6442,66.6964,80800.0
2014-11-21 15:10:00,89.4,89.46,89.34,89.37,91300.0,66.6964,66.7412,66.6517,66.674,91300.0
2014-11-21 15:20:00,89.37,89.39,89.33,89.38,91300.0,66.674,66.689,66.6442,66.6815,91300.0
2014-11-21 15:30:00,89.38,89.46,89.35,89.37,146800.0,66.6815,66.7412,66.6591,66.674,146800.0
2014-11-21 15:40:00,89.38,89.45,89.3,89.34,147300.0,66.6815,66.7337,66.6218,66.6517,147300.0
2014-11-21 15:50:00,89.34,89.38,89.25,89.32,200300.0,66.6517,66.6815,66.5845,66.6367,200300.0
2014-11-24 09:30:00,89.79,90.12,89.67,90.03,166700.0,66.9874,67.2336,66.8979,67.1664,166700.0
2014-11-24 09:40:00,90.03,90.23,89.96,90.21,79300.0,67.1664,67.3156,67.1142,67.3007,79300.0
2014-11-24 09:50:00,90.19,90.25,90.12,90.24,71100.0,67.2858,67.3306,67.2336,67.3231,71100.0
2014-11-24 10:00:00,90.23,90.3,90.21,90.29,58000.0,67.3156,67.3679,67.3007,67.3604,58000.0
2014-11-24 10:10:00,90.27,90.39,90.27,90.33,76100.0,67.3455,67.435,67.3455,67.3902,76100.0
2014-11-24 10:20:00,90.34,90.41,90.28,90.4,71700.0,67.3977,67.4499,67.3529,67.4425,71700.0
2014-11-24 10:30:00,90.41,90.41,90.32,90.38,50700.0,67.4499,67.4499,67.3828,67.4276,50700.0
2014-11-24 10:40:00,90.39,90.49,90.38,90.46,59500.0,67.435,67.5096,67.4276,67.4872,59500.0
2014-11-24 10:50:00,90.47,90.63,90.47,90.6,105700.0,67.4947,67.6141,67.4947,67.5917,105700.0
2014-11-24 11:00:00,90.59,90.61,90.45,90.52,90600.0,67.5842,67.5991,67.4798,67.532,90600.0
2014-11-24 11:10:00,90.52,90.57,90.47,90.51,58100.0,67.532,67.5693,67.4947,67.5245,58100.0
2014-11-24 11:20:00,90.51,90.61,90.51,90.61,107600.0,67.5245,67.5991,67.5245,67.5991,107600.0
2014-11-24 11:30:00,90.61,90.78,90.59,90.77,127800.0,67.5991,67.726,67.5842,67.7185,127800.0
2014-11-24 11:40:00,90.77,90.85,90.69,90.85,67700.0,67.7185,67.7782,67.6588,67.7782,67700.0
2014-11-24 11:50:00,90.84,90.93,90.77,90.77,109400.0,67.7707,67.8379,67.7185,67.7185,109400.0
2014-11-24 12:00:00,90.78,90.88,90.76,90.81,60000.0,67.726,67.8006,67.711,67.7484,60000.0
2014-11-24 12:10:00,90.82,90.87,90.8,90.86,74000.0,67.7558,67.7931,67.7409,67.7857,74000.0
2014-11-24 12:20:00,90.87,91.0,90.84,90.95,68500.0,67.7931,67.8901,67.7707,67.8528,68500.0
2014-11-24 12:30:00,90.94,90.95,90.8,90.84,61800.0,67.8453,67.8528,67.7409,67.7707,61800.0
2014-11-24 12:40:00,90.84,90.86,90.76,90.76,35100.0,67.7707,67.7857,67.711,67.711,35100.0
2014-11-24 12:50:00,90.76,90.8,90.75,90.78,41400.0,67.711,67.7409,67.7036,67.726,41400.0
2014-11-24 13:00:00,90.78,90.81,90.75,90.77,46000.0,67.726,67.7484,67.7036,67.7185,46000.0
2014-11-24 13:10:00,90.77,90.79,90.75,90.78,59400.0,67.7185,67.7334,67.7036,67.726,59400.0
2014-11-24 13:20:00,90.78,90.78,90.73,90.74,50000.0,67.726,67.726,67.6887,67.6961,50000.0
2014-11-24 13:30:00,90.76,90.79,90.74,90.79,33400.0,67.711,67.7334,67.6961,67.7334,33400.0
2014-11-24 13:40:00,90.79,90.8,90.77,90.79,35500.0,67.7334,67.7409,67.7185,67.7334,35500.0
2014-11-24 13:50:00,90.79,90.79,90.76,90.78,70400.0,67.7334,67.7334,67.711,67.726,70400.0
2014-11-24 14:00:00,90.78,90.93,90.78,90.93,83500.0,67.726,67.8379,67.726,67.8379,83500.0
2014-11-24 14:10:00,90.93,90.96,90.89,90.95,75400.0,67.8379,67.8603,67.808,67.8528,75400.0
2014-11-24 14:20:00,90.95,91.11,90.95,91.1,94900.0,67.8528,67.9722,67.8528,67.9647,94900.0
2014-11-24 14:30:00,91.09,91.1,90.98,91.05,74400.0,67.9572,67.9647,67.8752,67.9274,74400.0
2014-11-24 14:40:00,91.04,91.1,90.99,91.07,59300.0,67.9199,67.9647,67.8826,67.9423,59300.0
2014-11-24 14:50:00,91.07,91.08,90.94,90.96,72100.0,67.9423,67.9498,67.8453,67.8603,72100.0
2014-11-24 15:00:00,90.96,90.96,90.89,90.9,66200.0,67.8603,67.8603,67.808,67.8155,66200.0
2014-11-24 15:10:00,90.91,90.92,90.88,90.89,194500.0,67.823,67.8304,67.8006,67.808,194500.0
2014-11-24 15:20:00,90.89,90.95,90.87,90.89,172700.0,67.808,67.8528,67.7931,67.808,172700.0
2014-11-24 15:30:00,90.89,90.93,90.88,90.93,96100.0,67.808,67.8379,67.8006,67.8379,96100.0
2014-11-24 15:40:00,90.93,90.93,90.84,90.86,149400.0,67.8379,67.8379,67.7707,67.7857,149400.0
2014-11-24 15:50:00,90.86,90.9,90.78,90.89,238000.0,67.7857,67.8155,67.726,67.808,238000.0
2014-11-25 09:30:00,91.08,91.08,90.43,90.71,173700.0,67.9498,67.9498,67.4649,67.6737,173700.0
2014-11-25 09:40:00,90.7,90.72,90.44,90.46,59800.0,67.6663,67.6812,67.4723,67.4872,59800.0
2014-11-25 09:50:00,90.46,90.58,90.39,90.45,75400.0,67.4872,67.5768,67.435,67.4798,75400.0
2014-11-25 10:00:00,90.45,90.46,90.23,90.38,75200.0,67.4798,67.4872,67.3156,67.4276,75200.0
2014-11-25 10:10:00,90.37,90.41,90.14,90.15,94100.0,67.4201,67.4499,67.2485,67.256,94100.0
2014-11-25 10:20:00,90.14,90.27,90.13,90.27,69400.0,67.2485,67.3455,67.241,67.3455,69400.0
2014-11-25 10:30:00,90.27,90.29,90.2,90.22,91700.0,67.3455,67.3604,67.2933,67.3082,91700.0
2014-11-25 10:40:00,90.22,90.39,90.16,90.39,56200.0,67.3082,67.435,67.2634,67.435,56200.0
2014-11-25 10:50:00,90.39,90.41,90.16,90.19,95300.0,67.435,67.4499,67.2634,67.2858,95300.0
2014-11-25 11:00:00,90.19,90.26,90.18,90.24,77600.0,67.2858,67.338,67.2783,67.3231,77600.0
2014-11-25 11:10:00,90.23,90.25,90.18,90.24,52800.0,67.3156,67.3306,67.2783,67.3231,52800.0
2014-11-25 11:20:00,90.24,90.26,90.22,90.23,38400.0,67.3231,67.338,67.3082,67.3156,38400.0
2014-11-25 11:30:00,90.22,90.28,90.16,90.27,57400.0,67.3082,67.3529,67.2634,67.3455,57400.0
2014-11-25 11:40:00,90.27,90.37,90.26,90.37,37600.0,67.3455,67.4201,67.338,67.4201,37600.0
2014-11-25 11:50:00,90.35,90.35,90.26,90.27,32200.0,67.4052,67.4052,67.338,67.3455,32200.0
2014-11-25 12:00:00,90.27,90.49,90.26,90.49,43700.0,67.3455,67.5096,67.338,67.5096,43700.0
2014-11-25 12:10:00,90.46,90.47,90.34,90.36,34300.0,67.4872,67.4947,67.3977,67.4126,34300.0
2014-11-25 12:20:00,90.38,90.46,90.36,90.43,26500.0,67.4276,67.4872,67.4126,67.4649,26500.0
2014-11-25 12:30:00,90.43,90.48,90.42,90.46,73700.0,67.4649,67.5022,67.4574,67.4872,73700.0
2014-11-25 12:40:00,90.45,90.49,90.42,90.45,87200.0,67.4798,67.5096,67.4574,67.4798,87200.0
2014-11-25 12:50:00,90.44,90.48,90.38,90.41,51600.0,67.4723,67.5022,67.4276,67.4499,51600.0
2014-11-25 13:00:00,90.42,90.42,90.31,90.32,23900.0,67.4574,67.4574,67.3753,67.3828,23900.0
2014-11-25 13:10:00,90.31,90.34,90.28,90.29,22700.0,67.3753,67.3977,67.3529,67.3604,22700.0
2014-11-25 13:20:00,90.28,90.35,90.26,90.32,24600.0,67.3529,67.4052,67.338,67.3828,24600.0
2014-11-25 13:30:00,90.31,90.36,90.3,90.34,31800.0,67.3753,67.4126,67.3679,67.3977,31800.0
2014-11-25 13:40:00,90.34,90.35,90.28,90.28,44000.0,67.3977,67.4052,67.3529,67.3529,44000.0
2014-11-25 13:50:00,90.29,90.36,90.28,90.32,43400.0,67.3604,67.4126,67.3529,67.3828,43400.0
2014-11-25 14:00:00,90.32,90.39,90.3,90.33,36700.0,67.3828,67.435,67.3679,67.3902,36700.0
2014-11-25 14:10:00,90.33,90.4,90.33,90.38,28600.0,67.3902,67.4425,67.3902,67.4276,28600.0
2014-11-25 14:20:00,90.37,90.47,90.37,90.47,36100.0,67.4201,67.4947,67.4201,67.4947,36100.0
2014-11-25 14:30:00,90.47,90.47,90.4,90.45,42900.0,67.4947,67.4947,67.4425,67.4798,42900.0
2014-11-25 14:40:00,90.45,90.5,90.43,90.5,32600.0,67.4798,67.5171,67.4649,67.5171,32600.0
2014-11-25 14:50:00,90.5,90.54,90.48,90.51,43900.0,67.5171,67.5469,67.5022,67.5245,43900.0
2014-11-25 15:00:00,90.52,90.66,90.51,90.6,52300.0,67.532,67.6364,67.5245,67.5917,52300.0
2014-11-25 15:10:00,90.61,90.63,90.52,90.55,45900.0,67.5991,67.6141,67.532,67.5544,45900.0
2014-11-25 15:20:00,90.56,90.59,90.48,90.5,76300.0,67.5618,67.5842,67.5022,67.5171,76300.0
2014-11-25 15:30:00,90.5,90.58,90.5,90.56,62700.0,67.5171,67.5768,67.5171,67.5618,62700.0
2014-11-25 15:40:00,90.56,90.57,90.43,90.47,118600.0,67.5618,67.5693,67.4649,67.4947,118600.0
2014-11-25 15:50:00,90.47,90.5,90.27,90.3,435300.0,67.4947,67.5171,67.3455,67.3679,435300.0
2014-11-26 09:30:00,90.65,90.79,90.4,90.69,134500.0,67.629,67.7334,67.4425,67.6588,134500.0
2014-11-26 09:40:00,90.73,90.83,90.55,90.64,36300.0,67.6887,67.7633,67.5544,67.6215,36300.0
2014-11-26 09:50:00,90.64,90.74,90.54,90.73,43200.0,67.6215,67.6961,67.5469,67.6887,43200.0
2014-11-26 10:00:00,90.71,90.71,90.46,90.47,46500.0,67.6737,67.6737,67.4872,67.4947,46500.0
2014-11-26 10:10:00,90.48,90.56,90.26,90.27,57500.0,67.5022,67.5618,67.338,67.3455,57500.0
2014-11-26 10:20:00,90.27,90.39,90.27,90.32,27900.0,67.3455,67.435,67.3455,67.3828,27900.0
2014-11-26 10:30:00,90.32,90.39,90.25,90.26,32200.0,67.3828,67.435,67.3306,67.338,32200.0
2014-11-26 10:40:00,90.25,90.32,90.25,90.28,30500.0,67.3306,67.3828,67.3306,67.3529,30500.0
2014-11-26 10:50:00,90.29,90.36,90.28,90.34,28700.0,67.3604,67.4126,67.3529,67.3977,28700.0
2014-11-26 11:00:00,90.35,90.42,90.34,90.37,50800.0,67.4052,67.4574,67.3977,67.4201,50800.0
2014-11-26 11:10:00,90.37,90.38,90.27,90.32,48200.0,67.4201,67.4276,67.3455,67.3828,48200.0
2014-11-26 11:20:00,90.33,90.35,90.29,90.34,27400.0,67.3902,67.4052,67.3604,67.3977,27400.0
2014-11-26 11:30:00,90.34,90.35,90.24,90.28,35200.0,67.3977,67.4052,67.3231,67.3529,35200.0
2014-11-26 11:40:00,90.28,90.32,90.25,90.26,24200.0,67.3529,67.3828,67.3306,67.338,24200.0
2014-11-26 11:50:00,90.26,90.28,90.21,90.27,25600.0,67.338,67.3529,67.3007,67.3455,25600.0
2014-11-26 12:00:00,90.27,90.32,90.23,90.29,39300.0,67.3455,67.3828,67.3156,67.3604,39300.0
2014-11-26 12:10:00,90.29,90.34,90.28,90.31,31900.0,67.3604,67.3977,67.3529,67.3753,31900.0
2014-11-26 12:20:00,90.31,90.36,90.3,90.35,39700.0,67.3753,67.4126,67.3679,67.4052,39700.0
2014-11-26 12:30:00,90.35,90.38,90.32,90.32,28400.0,67.4052,67.4276,67.3828,67.3828,28400.0
2014-11-26 12:40:00,90.33,90.37,90.32,90.34,30500.0,67.3902,67.4201,67.3828,67.3977,30500.0
2014-11-26 12:50:00,90.34,90.35,90.31,90.33,17800.0,67.3977,67.4052,67.3753,67.3902,17800.0
2014-11-26 13:00:00,90.33,90.35,90.31,90.34,25700.0,67.3902,67.4052,67.3753,67.3977,25700.0
2014-11-26 13:10:00,90.34,90.35,90.32,90.32,28100.0,67.3977,67.4052,67.3828,67.3828,28100.0
2014-11-26 13:20:00,90.33,90.34,90.3,90.32,24200.0,67.3902,67.3977,67.3679,67.3828,24200.0
2014-11-26 13:30:00,90.31,90.35,90.28,90.35,18300.0,67.3753,67.4052,67.3529,67.4052,18300.0
2014-11-26 13:40:00,90.36,90.39,90.35,90.38,20400.0,67.4126,67.435,67.4052,67.4276,20400.0
2014-11-26 13:50:00,90.39,90.41,90.36,90.4,28500.0,67.435,67.4499,67.4126,67.4425,28500.0
2014-11-26 14:00:00,90.4,90.43,90.4,90.41,37500.0,67.4425,67.4649,67.4425,67.4499,37500.0
2014-11-26 14:10:00,90.4,90.52,90.39,90.52,45800.0,67.4425,67.532,67.435,67.532,45800.0
2014-11-26 14:20:00,90.52,90.56,90.5,90.5,35900.0,67.532,67.5618,67.5171,67.5171,35900.0
2014-11-26 14:30:00,90.51,90.56,90.49,90.51,29400.0,67.5245,67.5618,67.5096,67.5245,29400.0
2014-11-26 14:40:00,90.5,90.56,90.5,90.53,26600.0,67.5171,67.5618,67.5171,67.5395,26600.0
2014-11-26 14:50:00,90.53,90.58,90.52,90.54,28300.0,67.5395,67.5768,67.532,67.5469,28300.0
2014-11-26 15:00:00,90.54,90.57,90.52,90.55,29800.0,67.5469,67.5693,67.532,67.5544,29800.0
2014-11-26 15:10:00,90.55,90.72,90.55,90.72,29300.0,67.5544,67.6812,67.5544,67.6812,29300.0
2014-11-26 15:20:00,90.71,90.73,90.67,90.68,47300.0,67.6737,67.6887,67.6439,67.6514,47300.0
2014-11-26 15:30:00,90.68,90.74,90.68,90.71,48700.0,67.6514,67.6961,67.6514,67.6737,48700.0
2014-11-26 15:40:00,90.71,90.82,90.71,90.81,89900.0,67.6737,67.7558,67.6737,67.7484,89900.0
2014-11-26 15:50:00,90.81,90.92,90.81,90.89,178600.0,67.7484,67.8304,67.7484,67.808,178600.0
2014-11-28 09:30:00,91.21,91.59,91.14,91.48,129700.0,68.0468,68.3303,67.9945,68.2482,129700.0
2014-11-28 09:40:00,91.56,91.69,91.55,91.67,62300.0,68.3079,68.4049,68.3004,68.3899,62300.0
2014-11-28 09:50:00,91.65,91.69,91.43,91.51,69600.0,68.375,68.4049,68.2109,68.2706,69600.0
2014-11-28 10:00:00,91.5,91.79,91.47,91.78,41200.0,68.2631,68.4795,68.2407,68.472,41200.0
2014-11-28 10:10:00,91.79,91.82,91.71,91.77,34600.0,68.4795,68.5019,68.4198,68.4646,34600.0
2014-11-28 10:20:00,91.79,91.92,91.79,91.92,61500.0,68.4795,68.5765,68.4795,68.5765,61500.0
2014-11-28 10:30:00,91.9,91.99,91.86,91.93,61300.0,68.5615,68.6287,68.5317,68.5839,61300.0
2014-11-28 10:40:00,91.94,92.0,91.75,91.75,80700.0,68.5914,68.6361,68.4496,68.4496,80700.0
2014-11-28 10:50:00,91.75,91.79,91.7,91.74,45700.0,68.4496,68.4795,68.4123,68.4422,45700.0
2014-11-28 11:00:00,91.72,91.78,91.68,91.73,26700.0,68.4273,68.472,68.3974,68.4347,26700.0
2014-11-28 11:10:00,91.74,91.77,91.66,91.76,28200.0,68.4422,68.4646,68.3825,68.4571,28200.0
2014-11-28 11:20:00,91.77,91.81,91.65,91.71,33800.0,68.4646,68.4944,68.375,68.4198,33800.0
2014-11-28 11:30:00,91.69,91.79,91.65,91.78,31800.0,68.4049,68.4795,68.375,68.472,31800.0
2014-11-28 11:40:00,91.78,91.83,91.72,91.73,37500.0,68.472,68.5093,68.4273,68.4347,37500.0
2014-11-28 11:50:00,91.73,91.75,91.66,91.66,31900.0,68.4347,68.4496,68.3825,68.3825,31900.0
2014-11-28 12:00:00,91.66,91.71,91.53,91.53,96800.0,68.3825,68.4198,68.2855,68.2855,96800.0
2014-11-28 12:10:00,91.53,91.53,91.43,91.44,39200.0,68.2855,68.2855,68.2109,68.2184,39200.0
2014-11-28 12:20:00,91.43,91.56,91.4,91.49,38400.0,68.2109,68.3079,68.1885,68.2557,38400.0
2014-11-28 12:30:00,91.5,91.53,91.42,91.44,30300.0,68.2631,68.2855,68.2034,68.2184,30300.0
2014-11-28 12:40:00,91.44,91.46,91.26,91.31,85500.0,68.2184,68.2333,68.0841,68.1214,85500.0
2014-11-28 12:50:00,91.3,91.43,91.19,91.43,199600.0,68.1139,68.2109,68.0318,68.2109,199600.0
2014-12-01 09:30:00,91.42,91.42,90.56,90.9,179300.0,68.2034,68.2034,67.5618,67.8155,179300.0
2014-12-01 09:40:00,90.9,90.96,90.23,90.37,84900.0,67.8155,67.8603,67.3156,67.4201,84900.0
2014-12-01 09:50:00,90.37,90.62,90.25,90.29,96600.0,67.4201,67.6066,67.3306,67.3604,96600.0
2014-12-01 10:00:00,90.28,90.51,90.21,90.29,101900.0,67.3529,67.5245,67.3007,67.3604,101900.0
2014-12-01 10:10:00,90.31,90.69,90.3,90.69,80000.0,67.3753,67.6588,67.3679,67.6588,80000.0
2014-12-01 10:20:00,90.67,90.87,90.58,90.59,102900.0,67.6439,67.7931,67.5768,67.5842,102900.0
2014-12-01 10:30:00,90.59,90.62,90.43,90.5,70000.0,67.5842,67.6066,67.4649,67.5171,70000.0
2014-12-01 10:40:00,90.5,90.5,90.37,90.43,60300.0,67.5171,67.5171,67.4201,67.4649,60300.0
2014-12-01 10:50:00,90.42,90.46,90.36,90.37,42600.0,67.4574,67.4872,67.4126,67.4201,42600.0
2014-12-01 11:00:00,90.39,90.44,90.29,90.29,69800.0,67.435,67.4723,67.3604,67.3604,69800.0
2014-12-01 11:10:00,90.28,90.34,90.19,90.28,83100.0,67.3529,67.3977,67.2858,67.3529,83100.0
2014-12-01 11:20:00,90.29,90.43,90.27,90.3,67200.0,67.3604,67.4649,67.3455,67.3679,67200.0
2014-12-01 11:30:00,90.3,90.39,90.3,90.32,41500.0,67.3679,67.435,67.3679,67.3828,41500.0
2014-12-01 11:40:00,90.31,90.43,90.31,90.33,46300.0,67.3753,67.4649,67.3753,67.3902,46300.0
2014-12-01 11:50:00,90.32,90.35,90.13,90.16,70600.0,67.3828,67.4052,67.241,67.2634,70600.0
2014-12-01 12:00:00,90.17,90.25,90.11,90.15,67600.0,67.2709,67.3306,67.2261,67.256,67600.0
2014-12-01 12:10:00,90.15,90.25,90.15,90.22,55600.0,67.256,67.3306,67.256,67.3082,55600.0
2014-12-01 12:20:00,90.21,90.3,90.21,90.24,23800.0,67.3007,67.3679,67.3007,67.3231,23800.0
2014-12-01 12:30:00,90.25,90.35,90.22,90.23,33200.0,67.3306,67.4052,67.3082,67.3156,33200.0
2014-12-01 12:40:00,90.24,90.31,90.18,90.27,32400.0,67.3231,67.3753,67.2783,67.3455,32400.0
2014-12-01 12:50:00,90.29,90.37,90.21,90.33,37700.0,67.3604,67.4201,67.3007,67.3902,37700.0
2014-12-01 13:00:00,90.33,90.45,90.33,90.39,28900.0,67.3902,67.4798,67.3902,67.435,28900.0
2014-12-01 13:10:00,90.4,90.43,90.34,90.34,43400.0,67.4425,67.4649,67.3977,67.3977,43400.0
2014-12-01 13:20:00,90.34,90.37,90.26,90.29,23500.0,67.3977,67.4201,67.338,67.3604,23500.0
2014-12-01 13:30:00,90.29,90.31,90.22,90.23,80400.0,67.3604,67.3753,67.3082,67.3156,80400.0
2014-12-01 13:40:00,90.24,90.32,90.15,90.29,122100.0,67.3231,67.3828,67.256,67.3604,122100.0
2014-12-01 13:50:00,90.28,90.28,90.15,90.22,65500.0,67.3529,67.3529,67.256,67.3082,65500.0
2014-12-01 14:00:00,90.21,90.31,90.17,90.26,45200.0,67.3007,67.3753,67.2709,67.338,45200.0
2014-12-01 14:10:00,90.26,90.27,90.1,90.14,50200.0,67.338,67.3455,67.2187,67.2485,50200.0
2014-12-01 14:20:00,90.14,90.16,90.05,90.09,50100.0,67.2485,67.2634,67.1814,67.2112,50100.0
2014-12-01 14:30:00,90.09,90.2,90.03,90.15,75600.0,67.2112,67.2933,67.1664,67.256,75600.0
2014-12-01 14:40:00,90.15,90.15,90.05,90.1,32800.0,67.256,67.256,67.1814,67.2187,32800.0
2014-12-01 14:50:00,90.1,90.13,90.04,90.09,72900.0,67.2187,67.241,67.1739,67.2112,72900.0
2014-12-01 15:00:00,90.08,90.17,90.07,90.08,64300.0,67.2037,67.2709,67.1963,67.2037,64300.0
2014-12-01 15:10:00,90.09,90.22,90.08,90.17,65200.0,67.2112,67.3082,67.2037,67.2709,65200.0
2014-12-01 15:20:00,90.17,90.26,90.16,90.21,74100.0,67.2709,67.338,67.2634,67.3007,74100.0
2014-12-01 15:30:00,90.19,90.22,90.01,90.04,100200.0,67.2858,67.3082,67.1515,67.1739,100200.0
2014-12-01 15:40:00,90.05,90.09,90.01,90.02,126100.0,67.1814,67.2112,67.1515,67.159,126100.0
2014-12-01 15:50:00,90.02,90.22,89.98,90.16,317300.0,67.159,67.3082,67.1291,67.2634,317300.0
2014-12-02 09:30:00,90.11,90.46,90.09,90.23,142300.0,67.2261,67.4872,67.2112,67.3156,142300.0
2014-12-02 09:40:00,90.25,90.35,90.21,90.22,58700.0,67.3306,67.4052,67.3007,67.3082,58700.0
2014-12-02 09:50:00,90.24,90.47,90.16,90.33,65000.0,67.3231,67.4947,67.2634,67.3902,65000.0
2014-12-02 10:00:00,90.31,90.4,90.27,90.3,66700.0,67.3753,67.4425,67.3455,67.3679,66700.0
2014-12-02 10:10:00,90.31,90.34,90.24,90.3,79800.0,67.3753,67.3977,67.3231,67.3679,79800.0
2014-12-02 10:20:00,90.28,90.36,90.21,90.25,67600.0,67.3529,67.4126,67.3007,67.3306,67600.0
2014-12-02 10:30:00,90.24,90.27,90.09,90.15,42300.0,67.3231,67.3455,67.2112,67.256,42300.0
2014-12-02 10:40:00,90.15,90.32,90.11,90.27,39600.0,67.256,67.3828,67.2261,67.3455,39600.0
2014-12-02 10:50:00,90.26,90.27,90.1,90.13,39700.0,67.338,67.3455,67.2187,67.241,39700.0
2014-12-02 11:00:00,90.13,90.33,90.13,90.29,56200.0,67.241,67.3902,67.241,67.3604,56200.0
2014-12-02 11:10:00,90.28,90.33,90.25,90.33,37800.0,67.3529,67.3902,67.3306,67.3902,37800.0
2014-12-02 11:20:00,90.33,90.34,90.2,90.23,57800.0,67.3902,67.3977,67.2933,67.3156,57800.0
2014-12-02 11:30:00,90.23,90.26,90.15,90.26,58400.0,67.3156,67.338,67.256,67.338,58400.0
2014-12-02 11:40:00,90.26,90.26,90.15,90.22,56800.0,67.338,67.338,67.256,67.3082,56800.0
2014-12-02 11:50:00,90.23,90.26,90.11,90.18,42500.0,67.3156,67.338,67.2261,67.2783,42500.0
2014-12-02 12:00:00,90.18,90.18,90.05,90.05,34200.0,67.2783,67.2783,67.1814,67.1814,34200.0
2014-12-02 12:10:00,90.05,90.09,89.95,89.97,38000.0,67.1814,67.2112,67.1068,67.1217,38000.0
2014-12-02 12:20:00,89.98,90.08,89.98,90.01,26200.0,67.1291,67.2037,67.1291,67.1515,26200.0
2014-12-02 12:30:00,90.02,90.05,89.94,90.03,33100.0,67.159,67.1814,67.0993,67.1664,33100.0
2014-12-02 12:40:00,90.02,90.06,90.0,90.03,34600.0,67.159,67.1888,67.1441,67.1664,34600.0
2014-12-02 12:50:00,90.03,90.08,89.99,90.08,34500.0,67.1664,67.2037,67.1366,67.2037,34500.0
2014-12-02 13:00:00,90.08,90.13,90.04,90.13,40000.0,67.2037,67.241,67.1739,67.241,40000.0
2014-12-02 13:10:00,90.13,90.19,90.11,90.18,37900.0,67.241,67.2858,67.2261,67.2783,37900.0
2014-12-02 13:20:00,90.19,90.21,90.15,90.16,80700.0,67.2858,67.3007,67.256,67.2634,80700.0
2014-12-02 13:30:00,90.16,90.18,90.1,90.13,70700.0,67.2634,67.2783,67.2187,67.241,70700.0
2014-12-02 13:40:00,90.13,90.15,90.06,90.07,88200.0,67.241,67.256,67.1888,67.1963,88200.0
2014-12-02 13:50:00,90.07,90.08,89.96,89.98,101200.0,67.1963,67.2037,67.1142,67.1291,101200.0
2014-12-02 14:00:00,89.98,90.07,89.96,90.0,102100.0,67.1291,67.1963,67.1142,67.1441,102100.0
2014-12-02 14:10:00,90.0,90.04,89.96,90.0,92500.0,67.1441,67.1739,67.1142,67.1441,92500.0
2014-12-02 14:20:00,89.99,90.01,89.9,89.98,112100.0,67.1366,67.1515,67.0694,67.1291,112100.0
2014-12-02 14:30:00,89.98,90.0,89.91,89.94,70300.0,67.1291,67.1441,67.0769,67.0993,70300.0
2014-12-02 14:40:00,89.94,90.1,89.93,90.1,107900.0,67.0993,67.2187,67.0918,67.2187,107900.0
2014-12-02 14:50:00,90.1,90.12,89.96,90.02,116200.0,67.2187,67.2336,67.1142,67.159,116200.0
2014-12-02 15:00:00,90.02,90.11,89.98,90.06,58000.0,67.159,67.2261,67.1291,67.1888,58000.0
2014-12-02 15:10:00,90.06,90.09,90.03,90.09,86100.0,67.1888,67.2112,67.1664,67.2112,86100.0
2014-12-02 15:20:00,90.08,90.13,90.01,90.13,106900.0,67.2037,67.241,67.1515,67.241,106900.0
2014-12-02 15:30:00,90.13,90.14,90.01,90.09,106200.0,67.241,67.2485,67.1515,67.2112,106200.0
2014-12-02 15:40:00,90.1,90.1,90.06,90.09,109000.0,67.2187,67.2187,67.1888,67.2112,109000.0
2014-12-02 15:50:00,90.08,90.1,89.99,90.08,247900.0,67.2037,67.2187,67.1366,67.2037,247900.0
2014-12-03 09:30:00,89.89,90.25,89.65,89.73,128200.0,67.062,67.3306,66.8829,66.9426,128200.0
2014-12-03 09:40:00,89.72,89.95,89.72,89.86,72100.0,66.9352,67.1068,66.9352,67.0396,72100.0
2014-12-03 09:50:00,89.83,89.88,89.64,89.81,63000.0,67.0172,67.0545,66.8755,67.0023,63000.0
2014-12-03 10:00:00,89.82,89.89,89.58,89.69,54400.0,67.0098,67.062,66.8307,66.9128,54400.0
2014-12-03 10:10:00,89.69,89.81,89.67,89.81,78100.0,66.9128,67.0023,66.8979,67.0023,78100.0
2014-12-03 10:20:00,89.81,89.92,89.74,89.79,60000.0,67.0023,67.0844,66.9501,66.9874,60000.0
2014-12-03 10:30:00,89.79,89.86,89.76,89.79,59900.0,66.9874,67.0396,66.965,66.9874,59900.0
2014-12-03 10:40:00,89.8,89.81,89.68,89.69,43400.0,66.9948,67.0023,66.9053,66.9128,43400.0
2014-12-03 10:50:00,89.68,89.78,89.65,89.67,75800.0,66.9053,66.9799,66.8829,66.8979,75800.0
2014-12-03 11:00:00,89.67,89.67,89.6,89.63,66200.0,66.8979,66.8979,66.8456,66.868,66200.0
2014-12-03 11:10:00,89.64,89.66,89.42,89.59,68700.0,66.8755,66.8904,66.7113,66.8382,68700.0
2014-12-03 11:20:00,89.6,89.63,89.52,89.6,52200.0,66.8456,66.868,66.786,66.8456,52200.0
2014-12-03 11:30:00,89.6,89.63,89.5,89.5,60700.0,66.8456,66.868,66.771,66.771,60700.0
2014-12-03 11:40:00,89.51,89.54,89.49,89.5,88900.0,66.7785,66.8009,66.7636,66.771,88900.0
2014-12-03 11:50:00,89.5,89.55,89.49,89.5,52000.0,66.771,66.8083,66.7636,66.771,52000.0
2014-12-03 12:00:00,89.5,89.52,89.42,89.44,58900.0,66.771,66.786,66.7113,66.7263,58900.0
2014-12-03 12:10:00,89.46,89.54,89.44,89.51,62900.0,66.7412,66.8009,66.7263,66.7785,62900.0
2014-12-03 12:20:00,89.51,89.52,89.47,89.47,37000.0,66.7785,66.786,66.7487,66.7487,37000.0
2014-12-03 12:30:00,89.47,89.53,89.42,89.48,58100.0,66.7487,66.7934,66.7113,66.7561,58100.0
2014-12-03 12:40:00,89.48,89.51,89.47,89.48,46400.0,66.7561,66.7785,66.7487,66.7561,46400.0
2014-12-03 12:50:00,89.48,89.5,89.44,89.45,65700.0,66.7561,66.771,66.7263,66.7337,65700.0
2014-12-03 13:00:00,89.46,89.55,89.44,89.49,51200.0,66.7412,66.8083,66.7263,66.7636,51200.0
2014-12-03 13:10:00,89.49,89.51,89.46,89.5,44300.0,66.7636,66.7785,66.7412,66.771,44300.0
2014-12-03 13:20:00,89.5,89.53,89.48,89.51,44500.0,66.771,66.7934,66.7561,66.7785,44500.0
2014-12-03 13:30:00,89.52,89.61,89.5,89.54,84200.0,66.786,66.8531,66.771,66.8009,84200.0
2014-12-03 13:40:00,89.54,89.54,89.42,89.44,85200.0,66.8009,66.8009,66.7113,66.7263,85200.0
2014-12-03 13:50:00,89.44,89.51,89.4,89.5,51700.0,66.7263,66.7785,66.6964,66.771,51700.0
2014-12-03 14:00:00,89.5,89.5,89.43,89.44,41000.0,66.771,66.771,66.7188,66.7263,41000.0
2014-12-03 14:10:00,89.45,89.49,89.41,89.46,57200.0,66.7337,66.7636,66.7039,66.7412,57200.0
2014-12-03 14:20:00,89.47,89.52,89.34,89.37,73900.0,66.7487,66.786,66.6517,66.674,73900.0
2014-12-03 14:30:00,89.36,89.38,89.27,89.28,79400.0,66.6666,66.6815,66.5994,66.6069,79400.0
2014-12-03 14:40:00,89.29,89.3,89.1,89.11,113700.0,66.6144,66.6218,66.4726,66.4801,113700.0
2014-12-03 14:50:00,89.13,89.21,89.12,89.2,62600.0,66.495,66.5547,66.4875,66.5472,62600.0
2014-12-03 15:00:00,89.19,89.2,89.13,89.13,127600.0,66.5398,66.5472,66.495,66.495,127600.0
2014-12-03 15:10:00,89.13,89.2,89.06,89.1,187200.0,66.495,66.5472,66.4428,66.4726,187200.0
2014-12-03 15:20:00,89.1,89.14,89.05,89.11,131300.0,66.4726,66.5025,66.4353,66.4801,131300.0
2014-12-03 15:30:00,89.11,89.13,88.94,89.05,348900.0,66.4801,66.495,66.3532,66.4353,348900.0
2014-12-03 15:40:00,89.06,89.17,89.04,89.14,208700.0,66.4428,66.5248,66.4279,66.5025,208700.0
2014-12-03 15:50:00,89.16,89.24,89.09,89.13,367400.0,66.5174,66.5771,66.4652,66.495,367400.0
2014-12-04 09:30:00,89.52,89.73,89.14,89.3,253800.0,66.786,66.9426,66.5025,66.6218,253800.0
2014-12-04 09:40:00,89.3,89.42,89.17,89.25,117800.0,66.6218,66.7113,66.5248,66.5845,117800.0
2014-12-04 09:50:00,89.26,89.26,89.09,89.21,119600.0,66.592,66.592,66.4652,66.5547,119600.0
2014-12-04 10:00:00,89.19,89.43,89.19,89.32,71200.0,66.5398,66.7188,66.5398,66.6367,71200.0
2014-12-04 10:10:00,89.32,89.45,89.27,89.45,62000.0,66.6367,66.7337,66.5994,66.7337,62000.0
2014-12-04 10:20:00,89.46,89.48,89.22,89.22,75700.0,66.7412,66.7561,66.5621,66.5621,75700.0
2014-12-04 10:30:00,89.23,89.3,89.17,89.2,53100.0,66.5696,66.6218,66.5248,66.5472,53100.0
2014-12-04 10:40:00,89.2,89.23,89.13,89.22,53100.0,66.5472,66.5696,66.495,66.5621,53100.0
2014-12-04 10:50:00,89.21,89.21,89.11,89.16,82800.0,66.5547,66.5547,66.4801,66.5174,82800.0
2014-12-04 11:00:00,89.14,89.27,89.12,89.17,70800.0,66.5025,66.5994,66.4875,66.5248,70800.0
2014-12-04 11:10:00,89.16,89.21,89.14,89.15,87300.0,66.5174,66.5547,66.5025,66.5099,87300.0
2014-12-04 11:20:00,89.15,89.21,89.13,89.14,52300.0,66.5099,66.5547,66.495,66.5025,52300.0
2014-12-04 11:30:00,89.15,89.23,89.04,89.2,92800.0,66.5099,66.5696,66.4279,66.5472,92800.0
2014-12-04 11:40:00,89.21,89.27,89.16,89.27,63200.0,66.5547,66.5994,66.5174,66.5994,63200.0
2014-12-04 11:50:00,89.27,89.32,89.24,89.31,72400.0,66.5994,66.6367,66.5771,66.6293,72400.0
2014-12-04 12:00:00,89.31,89.47,89.28,89.43,66500.0,66.6293,66.7487,66.6069,66.7188,66500.0
2014-12-04 12:10:00,89.43,89.48,89.4,89.44,58000.0,66.7188,66.7561,66.6964,66.7263,58000.0
2014-12-04 12:20:00,89.44,89.52,89.41,89.51,74800.0,66.7263,66.786,66.7039,66.7785,74800.0
2014-12-04 12:30:00,89.52,89.72,89.42,89.5,142500.0,66.786,66.9352,66.7113,66.771,142500.0
2014-12-04 12:40:00,89.5,89.65,89.5,89.6,66500.0,66.771,66.8829,66.771,66.8456,66500.0
2014-12-04 12:50:00,89.59,89.66,89.53,89.6,60200.0,66.8382,66.8904,66.7934,66.8456,60200.0
2014-12-04 13:00:00,89.61,89.63,89.58,89.61,53400.0,66.8531,66.868,66.8307,66.8531,53400.0
2014-12-04 13:10:00,89.61,89.62,89.57,89.6,63600.0,66.8531,66.8606,66.8233,66.8456,63600.0
2014-12-04 13:20:00,89.61,89.7,89.6,89.7,44800.0,66.8531,66.9202,66.8456,66.9202,44800.0
2014-12-04 13:30:00,89.7,89.78,89.67,89.77,102600.0,66.9202,66.9799,66.8979,66.9725,102600.0
2014-12-04 13:40:00,89.77,89.86,89.75,89.8,51500.0,66.9725,67.0396,66.9575,66.9948,51500.0
2014-12-04 13:50:00,89.8,89.87,89.76,89.85,62800.0,66.9948,67.0471,66.965,67.0321,62800.0
2014-12-04 14:00:00,89.85,89.94,89.8,89.94,49700.0,67.0321,67.0993,66.9948,67.0993,49700.0
2014-12-04 14:10:00,89.94,89.97,89.91,89.92,45100.0,67.0993,67.1217,67.0769,67.0844,45100.0
2014-12-04 14:20:00,89.93,89.95,89.88,89.89,88800.0,67.0918,67.1068,67.0545,67.062,88800.0
2014-12-04 14:30:00,89.89,89.9,89.79,89.79,63500.0,67.062,67.0694,66.9874,66.9874,63500.0
2014-12-04 14:40:00,89.79,89.8,89.72,89.78,65300.0,66.9874,66.9948,66.9352,66.9799,65300.0
2014-12-04 14:50:00,89.78,89.79,89.72,89.77,56500.0,66.9799,66.9874,66.9352,66.9725,56500.0
2014-12-04 15:00:00,89.76,89.81,89.74,89.8,66000.0,66.965,67.0023,66.9501,66.9948,66000.0
2014-12-04 15:10:00,89.81,89.81,89.74,89.74,83500.0,67.0023,67.0023,66.9501,66.9501,83500.0
2014-12-04 15:20:00,89.73,89.73,89.51,89.55,128700.0,66.9426,66.9426,66.7785,66.8083,128700.0
2014-12-04 15:30:00,89.54,89.67,89.5,89.66,95100.0,66.8009,66.8979,66.771,66.8904,95100.0
2014-12-04 15:40:00,89.66,89.78,89.64,89.72,145600.0,66.8904,66.9799,66.8755,66.9352,145600.0
2014-12-04 15:50:00,89.71,89.82,89.7,89.82,209500.0,66.9277,67.0098,66.9202,67.0098,209500.0
2014-12-05 09:30:00,90.0,90.17,89.88,89.98,98500.0,67.1441,67.2709,67.0545,67.1291,98500.0
2014-12-05 09:40:00,89.99,90.07,89.73,89.9,70800.0,67.1366,67.1963,66.9426,67.0694,70800.0
2014-12-05 09:50:00,89.9,89.94,89.82,89.9,31500.0,67.0694,67.0993,67.0098,67.0694,31500.0
2014-12-05 10:00:00,89.9,89.9,89.64,89.76,39400.0,67.0694,67.0694,66.8755,66.965,39400.0
2014-12-05 10:10:00,89.76,89.81,89.75,89.8,66900.0,66.965,67.0023,66.9575,66.9948,66900.0
2014-12-05 10:20:00,89.8,89.83,89.77,89.8,41900.0,66.9948,67.0172,66.9725,66.9948,41900.0
2014-12-05 10:30:00,89.79,89.86,89.77,89.81,39400.0,66.9874,67.0396,66.9725,67.0023,39400.0
2014-12-05 10:40:00,89.81,89.86,89.79,89.84,34900.0,67.0023,67.0396,66.9874,67.0247,34900.0
2014-12-05 10:50:00,89.83,89.84,89.76,89.84,52800.0,67.0172,67.0247,66.965,67.0247,52800.0
2014-12-05 11:00:00,89.84,89.86,89.79,89.81,48900.0,67.0247,67.0396,66.9874,67.0023,48900.0
2014-12-05 11:10:00,89.81,89.93,89.8,89.92,77000.0,67.0023,67.0918,66.9948,67.0844,77000.0
2014-12-05 11:20:00,89.92,90.0,89.89,89.96,47600.0,67.0844,67.1441,67.062,67.1142,47600.0
2014-12-05 11:30:00,89.96,89.98,89.91,89.96,37800.0,67.1142,67.1291,67.0769,67.1142,37800.0
2014-12-05 11:40:00,89.97,90.11,89.95,90.11,54700.0,67.1217,67.2261,67.1068,67.2261,54700.0
2014-12-05 11:50:00,90.12,90.17,90.07,90.08,42700.0,67.2336,67.2709,67.1963,67.2037,42700.0
2014-12-05 12:00:00,90.08,90.16,90.07,90.13,48600.0,67.2037,67.2634,67.1963,67.241,48600.0
2014-12-05 12:10:00,90.13,90.15,90.02,90.08,46200.0,67.241,67.256,67.159,67.2037,46200.0
2014-12-05 12:20:00,90.07,90.2,90.06,90.18,50000.0,67.1963,67.2933,67.1888,67.2783,50000.0
2014-12-05 12:30:00,90.2,90.25,90.16,90.23,52100.0,67.2933,67.3306,67.2634,67.3156,52100.0
2014-12-05 12:40:00,90.22,90.28,90.16,90.25,40900.0,67.3082,67.3529,67.2634,67.3306,40900.0
2014-12-05 12:50:00,90.25,90.28,90.21,90.28,33500.0,67.3306,67.3529,67.3007,67.3529,33500.0
2014-12-05 13:00:00,90.27,90.32,90.24,90.24,37100.0,67.3455,67.3828,67.3231,67.3231,37100.0
2014-12-05 13:10:00,90.25,90.29,90.21,90.23,45400.0,67.3306,67.3604,67.3007,67.3156,45400.0
2014-12-05 13:20:00,90.22,90.28,90.18,90.25,45400.0,67.3082,67.3529,67.2783,67.3306,45400.0
2014-12-05 13:30:00,90.26,90.31,90.22,90.23,26800.0,67.338,67.3753,67.3082,67.3156,26800.0
2014-12-05 13:40:00,90.22,90.3,90.21,90.24,29500.0,67.3082,67.3679,67.3007,67.3231,29500.0
2014-12-05 13:50:00,90.23,90.33,90.18,90.33,31600.0,67.3156,67.3902,67.2783,67.3902,31600.0
2014-12-05 14:00:00,90.32,90.47,90.31,90.45,106300.0,67.3828,67.4947,67.3753,67.4798,106300.0
2014-12-05 14:10:00,90.45,90.48,90.42,90.42,87900.0,67.4798,67.5022,67.4574,67.4574,87900.0
2014-12-05 14:20:00,90.43,90.47,90.38,90.45,44900.0,67.4649,67.4947,67.4276,67.4798,44900.0
2014-12-05 14:30:00,90.45,90.46,90.42,90.44,49400.0,67.4798,67.4872,67.4574,67.4723,49400.0
2014-12-05 14:40:00,90.45,90.47,90.44,90.46,50100.0,67.4798,67.4947,67.4723,67.4872,50100.0
2014-12-05 14:50:00,90.47,90.47,90.43,90.46,48200.0,67.4947,67.4947,67.4649,67.4872,48200.0
2014-12-05 15:00:00,90.46,90.54,90.44,90.53,72300.0,67.4872,67.5469,67.4723,67.5395,72300.0
2014-12-05 15:10:00,90.54,90.67,90.52,90.67,67000.0,67.5469,67.6439,67.532,67.6439,67000.0
2014-12-05 15:20:00,90.66,90.67,90.55,90.59,118900.0,67.6364,67.6439,67.5544,67.5842,118900.0
2014-12-05 15:30:00,90.58,90.65,90.52,90.59,103700.0,67.5768,67.629,67.532,67.5842,103700.0
2014-12-05 15:40:00,90.58,90.69,90.53,90.53,179900.0,67.5768,67.6588,67.5395,67.5395,179900.0
2014-12-05 15:50:00,90.53,90.73,90.52,90.69,209200.0,67.5395,67.6887,67.532,67.6588,209200.0
2014-12-08 09:30:00,90.41,90.78,90.32,90.53,167700.0,67.4499,67.726,67.3828,67.5395,167700.0
2014-12-08 09:40:00,90.57,90.66,90.4,90.52,79300.0,67.5693,67.6364,67.4425,67.532,79300.0
2014-12-08 09:50:00,90.52,90.72,90.45,90.58,57900.0,67.532,67.6812,67.4798,67.5768,57900.0
2014-12-08 10:00:00,90.59,90.73,90.53,90.71,48600.0,67.5842,67.6887,67.5395,67.6737,48600.0
2014-12-08 10:10:00,90.7,90.72,90.58,90.65,48700.0,67.6663,67.6812,67.5768,67.629,48700.0
2014-12-08 10:20:00,90.65,90.73,90.6,90.7,68900.0,67.629,67.6887,67.5917,67.6663,68900.0
2014-12-08 10:30:00,90.69,90.85,90.68,90.82,61600.0,67.6588,67.7782,67.6514,67.7558,61600.0
2014-12-08 10:40:00,90.82,90.98,90.82,90.98,43600.0,67.7558,67.8752,67.7558,67.8752,43600.0
2014-12-08 10:50:00,91.0,91.11,90.94,91.1,63000.0,67.8901,67.9722,67.8453,67.9647,63000.0
2014-12-08 11:00:00,91.1,91.12,91.02,91.11,47200.0,67.9647,67.9796,67.905,67.9722,47200.0
2014-12-08 11:10:00,91.12,91.17,91.06,91.08,52400.0,67.9796,68.0169,67.9349,67.9498,52400.0
2014-12-08 11:20:00,91.08,91.13,91.01,91.01,54900.0,67.9498,67.9871,67.8976,67.8976,54900.0
2014-12-08 11:30:00,91.02,91.07,90.96,90.98,20000.0,67.905,67.9423,67.8603,67.8752,20000.0
2014-12-08 11:40:00,90.99,91.07,90.95,91.03,60800.0,67.8826,67.9423,67.8528,67.9125,60800.0
2014-12-08 11:50:00,91.03,91.15,91.03,91.12,52900.0,67.9125,68.002,67.9125,67.9796,52900.0
2014-12-08 12:00:00,91.12,91.22,91.12,91.16,36000.0,67.9796,68.0542,67.9796,68.0095,36000.0
2014-12-08 12:10:00,91.16,91.17,90.86,90.96,41100.0,68.0095,68.0169,67.7857,67.8603,41100.0
2014-12-08 12:20:00,90.95,90.95,90.85,90.94,33700.0,67.8528,67.8528,67.7782,67.8453,33700.0
2014-12-08 12:30:00,90.92,90.95,90.83,90.93,45800.0,67.8304,67.8528,67.7633,67.8379,45800.0
2014-12-08 12:40:00,90.94,91.11,90.94,91.11,55300.0,67.8453,67.9722,67.8453,67.9722,55300.0
2014-12-08 12:50:00,91.1,91.12,90.97,91.03,40600.0,67.9647,67.9796,67.8677,67.9125,40600.0
2014-12-08 13:00:00,91.04,91.06,90.95,91.02,26300.0,67.9199,67.9349,67.8528,67.905,26300.0
2014-12-08 13:10:00,91.01,91.05,90.95,90.97,26800.0,67.8976,67.9274,67.8528,67.8677,26800.0
2014-12-08 13:20:00,90.96,90.96,90.86,90.88,28700.0,67.8603,67.8603,67.7857,67.8006,28700.0
2014-12-08 13:30:00,90.88,90.89,90.68,90.69,51500.0,67.8006,67.808,67.6514,67.6588,51500.0
2014-12-08 13:40:00,90.68,90.68,90.54,90.65,46000.0,67.6514,67.6514,67.5469,67.629,46000.0
2014-12-08 13:50:00,90.65,90.65,90.51,90.52,29500.0,67.629,67.629,67.5245,67.532,29500.0
2014-12-08 14:00:00,90.53,90.58,90.41,90.58,41000.0,67.5395,67.5768,67.4499,67.5768,41000.0
2014-12-08 14:10:00,90.59,90.59,90.42,90.53,27100.0,67.5842,67.5842,67.4574,67.5395,27100.0
2014-12-08 14:20:00,90.52,90.67,90.51,90.66,35600.0,67.532,67.6439,67.5245,67.6364,35600.0
2014-12-08 14:30:00,90.66,90.79,90.65,90.76,34000.0,67.6364,67.7334,67.629,67.711,34000.0
2014-12-08 14:40:00,90.75,90.83,90.74,90.81,24200.0,67.7036,67.7633,67.6961,67.7484,24200.0
2014-12-08 14:50:00,90.81,90.89,90.79,90.83,30800.0,67.7484,67.808,67.7334,67.7633,30800.0
2014-12-08 15:00:00,90.82,90.95,90.78,90.81,55700.0,67.7558,67.8528,67.726,67.7484,55700.0
2014-12-08 15:10:00,90.81,90.89,90.79,90.8,39100.0,67.7484,67.808,67.7334,67.7409,39100.0
2014-12-08 15:20:00,90.79,90.98,90.77,90.88,57800.0,67.7334,67.8752,67.7185,67.8006,57800.0
2014-12-08 15:30:00,90.87,90.91,90.74,90.81,85100.0,67.7931,67.823,67.6961,67.7484,85100.0
2014-12-08 15:40:00,90.81,90.83,90.63,90.65,116300.0,67.7484,67.7633,67.6141,67.629,116300.0
2014-12-08 15:50:00,90.65,90.82,90.62,90.79,242800.0,67.629,67.7558,67.6066,67.7334,242800.0
2014-12-09 09:30:00,89.96,90.3,89.91,90.18,125800.0,67.1142,67.3679,67.0769,67.2783,125800.0
2014-12-09 09:40:00,90.16,90.25,89.97,90.23,64600.0,67.2634,67.3306,67.1217,67.3156,64600.0
2014-12-09 09:50:00,90.22,90.24,90.0,90.21,65900.0,67.3082,67.3231,67.1441,67.3007,65900.0
2014-12-09 10:00:00,90.21,90.25,90.12,90.18,69200.0,67.3007,67.3306,67.2336,67.2783,69200.0
2014-12-09 10:10:00,90.18,90.26,90.13,90.15,71000.0,67.2783,67.338,67.241,67.256,71000.0
2014-12-09 10:20:00,90.14,90.21,90.09,90.13,77700.0,67.2485,67.3007,67.2112,67.241,77700.0
2014-12-09 10:30:00,90.12,90.13,89.9,89.93,89800.0,67.2336,67.241,67.0694,67.0918,89800.0
2014-12-09 10:40:00,89.93,90.0,89.91,89.99,87900.0,67.0918,67.1441,67.0769,67.1366,87900.0
2014-12-09 10:50:00,89.99,90.03,89.86,89.89,76500.0,67.1366,67.1664,67.0396,67.062,76500.0
2014-12-09 11:00:00,89.89,90.01,89.81,89.82,45100.0,67.062,67.1515,67.0023,67.0098,45100.0
2014-12-09 11:10:00,89.82,89.94,89.79,89.93,49600.0,67.0098,67.0993,66.9874,67.0918,49600.0
2014-12-09 11:20:00,89.93,90.3,89.92,90.21,56400.0,67.0918,67.3679,67.0844,67.3007,56400.0
2014-12-09 11:30:00,90.22,90.53,90.19,90.52,62500.0,67.3082,67.5395,67.2858,67.532,62500.0
2014-12-09 11:40:00,90.51,90.53,90.36,90.45,51200.0,67.5245,67.5395,67.4126,67.4798,51200.0
2014-12-09 11:50:00,90.47,90.71,90.46,90.66,61100.0,67.4947,67.6737,67.4872,67.6364,61100.0
2014-12-09 12:00:00,90.66,90.66,90.46,90.53,58800.0,67.6364,67.6364,67.4872,67.5395,58800.0
2014-12-09 12:10:00,90.53,90.58,90.45,90.47,36800.0,67.5395,67.5768,67.4798,67.4947,36800.0
2014-12-09 12:20:00,90.48,90.63,90.4,90.63,48400.0,67.5022,67.6141,67.4425,67.6141,48400.0
2014-12-09 12:30:00,90.63,90.87,90.58,90.85,46300.0,67.6141,67.7931,67.5768,67.7782,46300.0
2014-12-09 12:40:00,90.85,90.86,90.7,90.79,44500.0,67.7782,67.7857,67.6663,67.7334,44500.0
2014-12-09 12:50:00,90.79,90.86,90.76,90.86,30100.0,67.7334,67.7857,67.711,67.7857,30100.0
2014-12-09 13:00:00,90.86,90.97,90.78,90.97,37400.0,67.7857,67.8677,67.726,67.8677,37400.0
2014-12-09 13:10:00,90.97,91.05,90.87,90.93,114400.0,67.8677,67.9274,67.7931,67.8379,114400.0
2014-12-09 13:20:00,90.95,91.07,90.94,90.96,30500.0,67.8528,67.9423,67.8453,67.8603,30500.0
2014-12-09 13:30:00,90.95,91.05,90.94,91.04,35200.0,67.8528,67.9274,67.8453,67.9199,35200.0
2014-12-09 13:40:00,91.04,91.05,90.92,90.95,39300.0,67.9199,67.9274,67.8304,67.8528,39300.0
2014-12-09 13:50:00,90.94,90.95,90.74,90.76,42100.0,67.8453,67.8528,67.6961,67.711,42100.0
2014-12-09 14:00:00,90.76,90.89,90.71,90.89,55000.0,67.711,67.808,67.6737,67.808,55000.0
2014-12-09 14:10:00,90.88,90.95,90.82,90.85,81800.0,67.8006,67.8528,67.7558,67.7782,81800.0
2014-12-09 14:20:00,90.84,90.98,90.83,90.98,45800.0,67.7707,67.8752,67.7633,67.8752,45800.0
2014-12-09 14:30:00,90.98,90.99,90.76,90.84,39000.0,67.8752,67.8826,67.711,67.7707,39000.0
2014-12-09 14:40:00,90.84,90.91,90.78,90.9,55100.0,67.7707,67.823,67.726,67.8155,55100.0
2014-12-09 14:50:00,90.9,90.91,90.81,90.85,36100.0,67.8155,67.823,67.7484,67.7782,36100.0
2014-12-09 15:00:00,90.85,90.99,90.85,90.9,38600.0,67.7782,67.8826,67.7782,67.8155,38600.0
2014-12-09 15:10:00,90.9,90.99,90.88,90.97,55000.0,67.8155,67.8826,67.8006,67.8677,55000.0
2014-12-09 15:20:00,90.98,91.03,90.95,91.0,85500.0,67.8752,67.9125,67.8528,67.8901,85500.0
2014-12-09 15:30:00,90.99,91.06,90.92,91.04,66600.0,67.8826,67.9349,67.8304,67.9199,66600.0
2014-12-09 15:40:00,91.05,91.2,91.01,91.19,130600.0,67.9274,68.0393,67.8976,68.0318,130600.0
2014-12-09 15:50:00,91.2,91.27,91.08,91.24,316700.0,68.0393,68.0915,67.9498,68.0692,316700.0
2014-12-10 09:30:00,91.14,91.14,90.13,90.94,253100.0,67.9945,67.9945,67.241,67.8453,253100.0
2014-12-10 09:40:00,90.93,91.08,90.67,90.72,97900.0,67.8379,67.9498,67.6439,67.6812,97900.0
2014-12-10 09:50:00,90.71,90.86,90.61,90.74,100100.0,67.6737,67.7857,67.5991,67.6961,100100.0
2014-12-10 10:00:00,90.71,90.91,90.67,90.91,80600.0,67.6737,67.823,67.6439,67.823,80600.0
2014-12-10 10:10:00,90.91,90.92,90.77,90.85,63500.0,67.823,67.8304,67.7185,67.7782,63500.0
2014-12-10 10:20:00,90.84,90.99,90.77,90.79,65400.0,67.7707,67.8826,67.7185,67.7334,65400.0
2014-12-10 10:30:00,90.79,90.86,90.58,90.86,116900.0,67.7334,67.7857,67.5768,67.7857,116900.0
2014-12-10 10:40:00,90.85,91.05,90.8,91.01,71100.0,67.7782,67.9274,67.7409,67.8976,71100.0
2014-12-10 10:50:00,91.01,91.3,90.95,91.3,69600.0,67.8976,68.1139,67.8528,68.1139,69600.0
2014-12-10 11:00:00,91.29,91.33,91.22,91.26,41700.0,68.1065,68.1363,68.0542,68.0841,41700.0
2014-12-10 11:10:00,91.25,91.3,91.09,91.1,65000.0,68.0766,68.1139,67.9572,67.9647,65000.0
2014-12-10 11:20:00,91.09,91.23,90.99,90.99,98500.0,67.9572,68.0617,67.8826,67.8826,98500.0
2014-12-10 11:30:00,90.98,91.02,90.79,91.01,68100.0,67.8752,67.905,67.7334,67.8976,68100.0
2014-12-10 11:40:00,91.03,91.1,90.92,91.0,77700.0,67.9125,67.9647,67.8304,67.8901,77700.0
2014-12-10 11:50:00,91.0,91.12,91.0,91.1,87800.0,67.8901,67.9796,67.8901,67.9647,87800.0
2014-12-10 12:00:00,91.1,91.12,90.96,91.03,59900.0,67.9647,67.9796,67.8603,67.9125,59900.0
2014-12-10 12:10:00,91.03,91.09,90.95,90.96,81300.0,67.9125,67.9572,67.8528,67.8603,81300.0
2014-12-10 12:20:00,90.96,91.07,90.91,91.01,58000.0,67.8603,67.9423,67.823,67.8976,58000.0
2014-12-10 12:30:00,91.01,91.02,90.79,90.82,82400.0,67.8976,67.905,67.7334,67.7558,82400.0
2014-12-10 12:40:00,90.83,91.02,90.83,91.02,42900.0,67.7633,67.905,67.7633,67.905,42900.0
2014-12-10 12:50:00,91.03,91.11,90.98,91.03,50100.0,67.9125,67.9722,67.8752,67.9125,50100.0
2014-12-10 13:00:00,91.02,91.12,91.0,91.06,75600.0,67.905,67.9796,67.8901,67.9349,75600.0
2014-12-10 13:10:00,91.06,91.22,91.06,91.14,57500.0,67.9349,68.0542,67.9349,67.9945,57500.0
2014-12-10 13:20:00,91.12,91.19,91.11,91.19,51900.0,67.9796,68.0318,67.9722,68.0318,51900.0
2014-12-10 13:30:00,91.2,91.23,90.98,90.99,56900.0,68.0393,68.0617,67.8752,67.8826,56900.0
2014-12-10 13:40:00,90.99,90.99,90.7,90.7,76900.0,67.8826,67.8826,67.6663,67.6663,76900.0
2014-12-10 13:50:00,90.68,90.75,90.63,90.63,57100.0,67.6514,67.7036,67.6141,67.6141,57100.0
2014-12-10 14:00:00,90.63,90.76,90.6,90.75,48300.0,67.6141,67.711,67.5917,67.7036,48300.0
2014-12-10 14:10:00,90.76,90.76,90.67,90.75,50600.0,67.711,67.711,67.6439,67.7036,50600.0
2014-12-10 14:20:00,90.75,90.75,90.42,90.45,88900.0,67.7036,67.7036,67.4574,67.4798,88900.0
2014-12-10 14:30:00,90.46,90.46,90.31,90.32,77800.0,67.4872,67.4872,67.3753,67.3828,77800.0
2014-12-10 14:40:00,90.34,90.45,90.33,90.38,63200.0,67.3977,67.4798,67.3902,67.4276,63200.0
2014-12-10 14:50:00,90.37,90.37,90.21,90.21,65200.0,67.4201,67.4201,67.3007,67.3007,65200.0
2014-12-10 15:00:00,90.22,90.44,90.19,90.41,96400.0,67.3082,67.4723,67.2858,67.4499,96400.0
2014-12-10 15:10:00,90.42,90.68,90.41,90.67,81200.0,67.4574,67.6514,67.4499,67.6439,81200.0
2014-12-10 15:20:00,90.65,90.75,90.49,90.53,81200.0,67.629,67.7036,67.5096,67.5395,81200.0
2014-12-10 15:30:00,90.53,90.65,90.48,90.52,81700.0,67.5395,67.629,67.5022,67.532,81700.0
2014-12-10 15:40:00,90.52,90.56,90.08,90.16,192200.0,67.532,67.5618,67.2037,67.2634,192200.0
2014-12-10 15:50:00,90.16,90.32,90.07,90.13,409400.0,67.2634,67.3828,67.1963,67.241,409400.0
2014-12-11 09:30:00,90.29,91.53,90.2,91.51,225100.0,67.3604,68.2855,67.2933,68.2706,225100.0
2014-12-11 09:40:00,91.47,91.54,91.16,91.21,78300.0,68.2407,68.293,68.0095,68.0468,78300.0
2014-12-11 09:50:00,91.23,91.46,91.1,91.15,64100.0,68.0617,68.2333,67.9647,68.002,64100.0
2014-12-11 10:00:00,91.14,91.38,91.0,91.35,134600.0,67.9945,68.1736,67.8901,68.1512,134600.0
2014-12-11 10:10:00,91.32,91.47,91.3,91.47,103800.0,68.1288,68.2407,68.1139,68.2407,103800.0
2014-12-11 10:20:00,91.46,91.54,91.33,91.47,95600.0,68.2333,68.293,68.1363,68.2407,95600.0
2014-12-11 10:30:00,91.46,91.63,91.42,91.5,99600.0,68.2333,68.3601,68.2034,68.2631,99600.0
2014-12-11 10:40:00,91.48,91.75,91.44,91.75,74800.0,68.2482,68.4496,68.2184,68.4496,74800.0
2014-12-11 10:50:00,91.74,91.75,91.49,91.6,71200.0,68.4422,68.4496,68.2557,68.3377,71200.0
2014-12-11 11:00:00,91.59,91.64,91.56,91.56,60300.0,68.3303,68.3676,68.3079,68.3079,60300.0
2014-12-11 11:10:00,91.56,91.67,91.49,91.61,76100.0,68.3079,68.3899,68.2557,68.3452,76100.0
2014-12-11 11:20:00,91.62,91.64,91.52,91.56,50600.0,68.3526,68.3676,68.278,68.3079,50600.0
2014-12-11 11:30:00,91.57,91.64,91.42,91.47,61600.0,68.3153,68.3676,68.2034,68.2407,61600.0
2014-12-11 11:40:00,91.47,91.56,91.44,91.48,33100.0,68.2407,68.3079,68.2184,68.2482,33100.0
2014-12-11 11:50:00,91.48,91.63,91.47,91.59,48400.0,68.2482,68.3601,68.2407,68.3303,48400.0
2014-12-11 12:00:00,91.6,91.63,91.54,91.55,36400.0,68.3377,68.3601,68.293,68.3004,36400.0
2014-12-11 12:10:00,91.54,91.55,91.38,91.44,31600.0,68.293,68.3004,68.1736,68.2184,31600.0
2014-12-11 12:20:00,91.44,91.55,91.44,91.52,35900.0,68.2184,68.3004,68.2184,68.278,35900.0
2014-12-11 12:30:00,91.52,91.53,91.41,91.49,43200.0,68.278,68.2855,68.196,68.2557,43200.0
2014-12-11 12:40:00,91.48,91.59,91.42,91.58,27400.0,68.2482,68.3303,68.2034,68.3228,27400.0
2014-12-11 12:50:00,91.58,91.73,91.58,91.64,82000.0,68.3228,68.4347,68.3228,68.3676,82000.0
2014-12-11 13:00:00,91.65,91.74,91.62,91.69,30900.0,68.375,68.4422,68.3526,68.4049,30900.0
2014-12-11 13:10:00,91.67,91.69,91.57,91.57,45400.0,68.3899,68.4049,68.3153,68.3153,45400.0
2014-12-11 13:20:00,91.57,91.61,91.43,91.44,43400.0,68.3153,68.3452,68.2109,68.2184,43400.0
2014-12-11 13:30:00,91.46,91.54,91.45,91.51,40600.0,68.2333,68.293,68.2258,68.2706,40600.0
2014-12-11 13:40:00,91.52,91.64,91.51,91.62,23700.0,68.278,68.3676,68.2706,68.3526,23700.0
2014-12-11 13:50:00,91.62,91.7,91.5,91.5,43600.0,68.3526,68.4123,68.2631,68.2631,43600.0
2014-12-11 14:00:00,91.5,91.52,91.34,91.39,117500.0,68.2631,68.278,68.1438,68.1811,117500.0
2014-12-11 14:10:00,91.38,91.38,91.23,91.29,42200.0,68.1736,68.1736,68.0617,68.1065,42200.0
2014-12-11 14:20:00,91.29,91.4,91.16,91.16,46200.0,68.1065,68.1885,68.0095,68.0095,46200.0
2014-12-11 14:30:00,91.17,91.2,91.09,91.13,52600.0,68.0169,68.0393,67.9572,67.9871,52600.0
2014-12-11 14:40:00,91.12,91.2,90.91,90.92,98400.0,67.9796,68.0393,67.823,67.8304,98400.0
2014-12-11 14:50:00,90.91,90.92,90.76,90.79,113400.0,67.823,67.8304,67.711,67.7334,113400.0
2014-12-11 15:00:00,90.8,91.03,90.79,90.97,95000.0,67.7409,67.9125,67.7334,67.8677,95000.0
2014-12-11 15:10:00,90.96,91.32,90.96,91.28,76300.0,67.8603,68.1288,67.8603,68.099,76300.0
2014-12-11 15:20:00,91.27,91.32,91.19,91.22,112900.0,68.0915,68.1288,68.0318,68.0542,112900.0
2014-12-11 15:30:00,91.21,91.27,91.03,91.09,183500.0,68.0468,68.0915,67.9125,67.9572,183500.0
2014-12-11 15:40:00,91.09,91.22,90.83,90.86,182700.0,67.9572,68.0542,67.7633,67.7857,182700.0
2014-12-11 15:50:00,90.85,90.97,90.61,90.91,227600.0,67.7782,67.8677,67.5991,67.823,227600.0
2014-12-12 09:30:00,90.47,91.46,90.38,91.22,159100.0,67.4947,68.2333,67.4276,68.0542,159100.0
2014-12-12 09:40:00,91.25,91.47,91.04,91.29,73200.0,68.0766,68.2407,67.9199,68.1065,73200.0
2014-12-12 09:50:00,91.3,91.79,91.27,91.79,61200.0,68.1139,68.4795,68.0915,68.4795,61200.0
2014-12-12 10:00:00,91.8,91.85,91.5,91.72,72400.0,68.4869,68.5242,68.2631,68.4273,72400.0
2014-12-12 10:10:00,91.73,91.77,91.41,91.56,215100.0,68.4347,68.4646,68.196,68.3079,215100.0
2014-12-12 10:20:00,91.56,91.58,91.13,91.28,57100.0,68.3079,68.3228,67.9871,68.099,57100.0
2014-12-12 10:30:00,91.27,91.45,91.01,91.01,69300.0,68.0915,68.2258,67.8976,67.8976,69300.0
2014-12-12 10:40:00,91.0,91.03,90.78,90.94,74800.0,67.8901,67.9125,67.726,67.8453,74800.0
2014-12-12 10:50:00,90.94,90.95,90.63,90.65,66100.0,67.8453,67.8528,67.6141,67.629,66100.0
2014-12-12 11:00:00,90.64,90.9,90.57,90.88,90100.0,67.6215,67.8155,67.5693,67.8006,90100.0
2014-12-12 11:10:00,90.88,91.05,90.64,90.76,117700.0,67.8006,67.9274,67.6215,67.711,117700.0
2014-12-12 11:20:00,90.76,90.82,90.43,90.44,77200.0,67.711,67.7558,67.4649,67.4723,77200.0
2014-12-12 11:30:00,90.45,90.81,90.4,90.81,51900.0,67.4798,67.7484,67.4425,67.7484,51900.0
2014-12-12 11:40:00,90.83,90.89,90.73,90.87,63300.0,67.7633,67.808,67.6887,67.7931,63300.0
2014-12-12 11:50:00,90.85,90.98,90.67,90.67,83300.0,67.7782,67.8752,67.6439,67.6439,83300.0
2014-12-12 12:00:00,90.68,90.7,90.58,90.59,59700.0,67.6514,67.6663,67.5768,67.5842,59700.0
2014-12-12 12:10:00,90.59,90.59,90.44,90.58,73800.0,67.5842,67.5842,67.4723,67.5768,73800.0
2014-12-12 12:20:00,90.55,90.82,90.54,90.8,52100.0,67.5544,67.7558,67.5469,67.7409,52100.0
2014-12-12 12:30:00,90.8,90.84,90.69,90.69,37600.0,67.7409,67.7707,67.6588,67.6588,37600.0
2014-12-12 12:40:00,90.7,90.75,90.5,90.73,40500.0,67.6663,67.7036,67.5171,67.6887,40500.0
2014-12-12 12:50:00,90.74,90.77,90.61,90.64,26500.0,67.6961,67.7185,67.5991,67.6215,26500.0
2014-12-12 13:00:00,90.65,90.73,90.5,90.73,35500.0,67.629,67.6887,67.5171,67.6887,35500.0
2014-12-12 13:10:00,90.73,91.03,90.67,90.99,69200.0,67.6887,67.9125,67.6439,67.8826,69200.0
2014-12-12 13:20:00,91.0,91.14,90.99,91.0,40800.0,67.8901,67.9945,67.8826,67.8901,40800.0
2014-12-12 13:30:00,90.98,91.02,90.78,90.87,48200.0,67.8752,67.905,67.726,67.7931,48200.0
2014-12-12 13:40:00,90.87,90.99,90.87,90.92,50900.0,67.7931,67.8826,67.7931,67.8304,50900.0
2014-12-12 13:50:00,90.92,91.07,90.92,91.02,40400.0,67.8304,67.9423,67.8304,67.905,40400.0
2014-12-12 14:00:00,91.01,91.04,90.85,90.97,53000.0,67.8976,67.9199,67.7782,67.8677,53000.0
2014-12-12 14:10:00,90.97,90.98,90.72,90.73,46800.0,67.8677,67.8752,67.6812,67.6887,46800.0
2014-12-12 14:20:00,90.72,90.82,90.63,90.69,58900.0,67.6812,67.7558,67.6141,67.6588,58900.0
2014-12-12 14:30:00,90.67,90.77,90.59,90.72,59700.0,67.6439,67.7185,67.5842,67.6812,59700.0
2014-12-12 14:40:00,90.72,90.76,90.58,90.62,63300.0,67.6812,67.711,67.5768,67.6066,63300.0
2014-12-12 14:50:00,90.61,90.74,90.59,90.71,71800.0,67.5991,67.6961,67.5842,67.6737,71800.0
2014-12-12 15:00:00,90.71,90.87,90.69,90.73,75800.0,67.6737,67.7931,67.6588,67.6887,75800.0
2014-12-12 15:10:00,90.73,90.74,90.6,90.63,95300.0,67.6887,67.6961,67.5917,67.6141,95300.0
2014-12-12 15:20:00,90.62,90.67,90.52,90.62,98600.0,67.6066,67.6439,67.532,67.6066,98600.0
2014-12-12 15:30:00,90.62,90.62,90.21,90.22,132200.0,67.6066,67.6066,67.3007,67.3082,132200.0
2014-12-12 15:40:00,90.22,90.23,90.08,90.15,230000.0,67.3082,67.3156,67.2037,67.256,230000.0
2014-12-12 15:50:00,90.15,90.15,89.92,89.96,452400.0,67.256,67.256,67.0844,67.1142,452400.0
2014-12-15 09:30:00,90.96,90.96,90.39,90.89,391300.0,67.8603,67.8603,67.435,67.808,391300.0
2014-12-15 09:40:00,90.85,91.35,90.82,91.27,176700.0,67.7782,68.1512,67.7558,68.0915,176700.0
2014-12-15 09:50:00,91.28,91.53,91.13,91.53,136000.0,68.099,68.2855,67.9871,68.2855,136000.0
2014-12-15 10:00:00,91.48,91.51,91.07,91.07,74900.0,68.2482,68.2706,67.9423,67.9423,74900.0
2014-12-15 10:10:00,91.06,91.31,90.99,91.14,88700.0,67.9349,68.1214,67.8826,67.9945,88700.0
2014-12-15 10:20:00,91.15,91.15,90.68,90.91,93800.0,68.002,68.002,67.6514,67.823,93800.0
2014-12-15 10:30:00,90.91,90.98,90.65,90.69,88500.0,67.823,67.8752,67.629,67.6588,88500.0
2014-12-15 10:40:00,90.69,90.73,90.47,90.53,94000.0,67.6588,67.6887,67.4947,67.5395,94000.0
2014-12-15 10:50:00,90.57,90.98,90.56,90.74,65900.0,67.5693,67.8752,67.5618,67.6961,65900.0
2014-12-15 11:00:00,90.75,90.77,90.18,90.3,100100.0,67.7036,67.7185,67.2783,67.3679,100100.0
2014-12-15 11:10:00,90.29,90.38,89.89,89.91,98800.0,67.3604,67.4276,67.062,67.0769,98800.0
2014-12-15 11:20:00,89.92,90.01,89.69,89.84,75200.0,67.0844,67.1515,66.9128,67.0247,75200.0
2014-12-15 11:30:00,89.83,90.03,89.7,89.78,68300.0,67.0172,67.1664,66.9202,66.9799,68300.0
2014-12-15 11:40:00,89.79,89.81,89.6,89.69,90800.0,66.9874,67.0023,66.8456,66.9128,90800.0
2014-12-15 11:50:00,89.7,89.76,89.31,89.44,106000.0,66.9202,66.965,66.6293,66.7263,106000.0
2014-12-15 12:00:00,89.45,90.07,89.44,89.94,108100.0,66.7337,67.1963,66.7263,67.0993,108100.0
2014-12-15 12:10:00,89.94,89.96,89.63,89.64,80800.0,67.0993,67.1142,66.868,66.8755,80800.0
2014-12-15 12:20:00,89.67,89.98,89.67,89.86,86800.0,66.8979,67.1291,66.8979,67.0396,86800.0
2014-12-15 12:30:00,89.85,90.02,89.8,89.99,103500.0,67.0321,67.159,66.9948,67.1366,103500.0
2014-12-15 12:40:00,89.98,90.03,89.76,89.79,95700.0,67.1291,67.1664,66.965,66.9874,95700.0
2014-12-15 12:50:00,89.77,90.28,89.76,90.23,120900.0,66.9725,67.3529,66.965,67.3156,120900.0
2014-12-15 13:00:00,90.19,90.26,90.05,90.06,75700.0,67.2858,67.338,67.1814,67.1888,75700.0
2014-12-15 13:10:00,90.07,90.15,89.91,89.97,42400.0,67.1963,67.256,67.0769,67.1217,42400.0
2014-12-15 13:20:00,89.98,90.23,89.97,89.98,46600.0,67.1291,67.3156,67.1217,67.1291,46600.0
2014-12-15 13:30:00,89.97,90.15,89.83,90.1,54000.0,67.1217,67.256,67.0172,67.2187,54000.0
2014-12-15 13:40:00,90.07,90.19,90.02,90.03,31000.0,67.1963,67.2858,67.159,67.1664,31000.0
2014-12-15 13:50:00,90.02,90.22,89.96,90.09,54300.0,67.159,67.3082,67.1142,67.2112,54300.0
2014-12-15 14:00:00,90.08,90.21,90.07,90.13,53000.0,67.2037,67.3007,67.1963,67.241,53000.0
2014-12-15 14:10:00,90.14,90.17,90.03,90.14,52700.0,67.2485,67.2709,67.1664,67.2485,52700.0
2014-12-15 14:20:00,90.13,90.55,90.13,90.41,122300.0,67.241,67.5544,67.241,67.4499,122300.0
2014-12-15 14:30:00,90.4,90.53,90.22,90.42,68900.0,67.4425,67.5395,67.3082,67.4574,68900.0
2014-12-15 14:40:00,90.43,90.48,90.12,90.12,70700.0,67.4649,67.5022,67.2336,67.2336,70700.0
2014-12-15 14:50:00,90.16,90.28,90.06,90.16,71000.0,67.2634,67.3529,67.1888,67.2634,71000.0
2014-12-15 15:00:00,90.16,90.36,90.15,90.28,228400.0,67.2634,67.4126,67.256,67.3529,228400.0
2014-12-15 15:10:00,90.28,90.42,90.15,90.18,138900.0,67.3529,67.4574,67.256,67.2783,138900.0
2014-12-15 15:20:00,90.18,90.25,89.96,89.98,134100.0,67.2783,67.3306,67.1142,67.1291,134100.0
2014-12-15 15:30:00,89.97,90.23,89.83,90.1,190800.0,67.1217,67.3156,67.0172,67.2187,190800.0
2014-12-15 15:40:00,90.1,90.18,89.84,89.95,265600.0,67.2187,67.2783,67.0247,67.1068,265600.0
2014-12-15 15:50:00,89.96,90.07,89.82,89.85,314400.0,67.1142,67.1963,67.0098,67.0321,314400.0
2014-12-16 09:30:00,91.22,92.78,91.03,92.75,703900.0,68.0542,69.2181,67.9125,69.1957,703900.0
2014-12-16 09:40:00,92.76,93.56,92.67,93.24,446000.0,69.2031,69.8,69.136,69.5612,446000.0
2014-12-16 09:50:00,93.25,93.54,92.34,92.48,387600.0,69.5687,69.7851,68.8898,68.9942,387600.0
2014-12-16 10:00:00,92.5,93.3,92.4,92.88,418900.0,69.0092,69.606,68.9346,69.2927,418900.0
2014-12-16 10:10:00,92.89,93.5,92.65,93.32,287500.0,69.3001,69.7552,69.1211,69.6209,287500.0
2014-12-16 10:20:00,93.3,93.5,93.18,93.35,191300.0,69.606,69.7552,69.5165,69.6433,191300.0
2014-12-16 10:30:00,93.35,93.39,93.18,93.38,180500.0,69.6433,69.6731,69.5165,69.6657,180500.0
2014-12-16 10:40:00,93.39,94.14,93.39,93.94,398800.0,69.6731,70.2327,69.6731,70.0835,398800.0
2014-12-16 10:50:00,93.95,94.1,93.9,94.05,187900.0,70.0909,70.2028,70.0536,70.1655,187900.0
2014-12-16 11:00:00,94.05,94.07,93.59,93.69,186700.0,70.1655,70.1805,69.8224,69.897,186700.0
2014-12-16 11:10:00,93.71,94.12,93.63,94.1,127900.0,69.9119,70.2178,69.8522,70.2028,127900.0
2014-12-16 11:20:00,94.08,94.45,94.06,94.29,202800.0,70.1879,70.464,70.173,70.3446,202800.0
2014-12-16 11:30:00,94.27,94.61,94.17,94.36,188000.0,70.3297,70.5833,70.2551,70.3968,188000.0
2014-12-16 11:40:00,94.36,94.43,94.13,94.25,179000.0,70.3968,70.449,70.2252,70.3147,179000.0
2014-12-16 11:50:00,94.25,94.35,94.21,94.26,100500.0,70.3147,70.3894,70.2849,70.3222,100500.0
2014-12-16 12:00:00,94.28,94.4,94.01,94.04,118700.0,70.3371,70.4267,70.1357,70.1581,118700.0
2014-12-16 12:10:00,94.04,94.07,93.63,93.68,202000.0,70.1581,70.1805,69.8522,69.8895,202000.0
2014-12-16 12:20:00,93.66,93.78,93.62,93.77,74100.0,69.8746,69.9641,69.8447,69.9566,74100.0
2014-12-16 12:30:00,93.76,93.94,93.63,93.64,71700.0,69.9492,70.0835,69.8522,69.8597,71700.0
2014-12-16 12:40:00,93.64,93.68,93.07,93.37,171800.0,69.8597,69.8895,69.4344,69.6582,171800.0
2014-12-16 12:50:00,93.38,93.42,93.22,93.27,125000.0,69.6657,69.6955,69.5463,69.5836,125000.0
2014-12-16 13:00:00,93.27,93.58,93.25,93.43,184700.0,69.5836,69.8149,69.5687,69.703,184700.0
2014-12-16 13:10:00,93.44,93.45,93.16,93.25,175800.0,69.7104,69.7179,69.5016,69.5687,175800.0
2014-12-16 13:20:00,93.25,93.3,93.08,93.19,126300.0,69.5687,69.606,69.4419,69.5239,126300.0
2014-12-16 13:30:00,93.18,93.31,92.99,93.2,102100.0,69.5165,69.6135,69.3747,69.5314,102100.0
2014-12-16 13:40:00,93.2,93.33,93.05,93.12,155100.0,69.5314,69.6284,69.4195,69.4717,155100.0
2014-12-16 13:50:00,93.11,93.4,93.1,93.34,180200.0,69.4643,69.6806,69.4568,69.6358,180200.0
2014-12-16 14:00:00,93.34,93.42,93.2,93.26,116500.0,69.6358,69.6955,69.5314,69.5762,116500.0
2014-12-16 14:10:00,93.26,93.28,93.0,93.12,122500.0,69.5762,69.5911,69.3822,69.4717,122500.0
2014-12-16 14:20:00,93.11,93.25,93.0,93.01,111700.0,69.4643,69.5687,69.3822,69.3897,111700.0
2014-12-16 14:30:00,93.02,93.14,92.94,93.1,169400.0,69.3971,69.4866,69.3374,69.4568,169400.0
2014-12-16 14:40:00,93.1,93.27,93.03,93.08,63300.0,69.4568,69.5836,69.4046,69.4419,63300.0
2014-12-16 14:50:00,93.08,93.08,92.8,92.97,97300.0,69.4419,69.4419,69.233,69.3598,97300.0
2014-12-16 15:00:00,92.97,93.14,92.82,93.0,146200.0,69.3598,69.4866,69.2479,69.3822,146200.0
2014-12-16 15:10:00,93.0,93.11,92.89,93.08,173500.0,69.3822,69.4643,69.3001,69.4419,173500.0
2014-12-16 15:20:00,93.09,93.11,92.79,92.82,208700.0,69.4493,69.4643,69.2255,69.2479,208700.0
2014-12-16 15:30:00,92.81,92.95,92.53,92.6,248700.0,69.2404,69.3449,69.0315,69.0838,248700.0
2014-12-16 15:40:00,92.61,92.84,92.32,92.7,415300.0,69.0912,69.2628,68.8749,69.1584,415300.0
2014-12-16 15:50:00,92.7,92.74,92.27,92.33,705600.0,69.1584,69.1882,68.8376,68.8823,705600.0
2014-12-17 09:30:00,92.82,94.4,92.82,93.69,347600.0,69.2479,70.4267,69.2479,69.897,347600.0
2014-12-17 09:40:00,93.65,94.24,93.25,93.25,179000.0,69.8671,70.3073,69.5687,69.5687,179000.0
2014-12-17 09:50:00,93.26,93.77,93.25,93.71,124000.0,69.5762,69.9566,69.5687,69.9119,124000.0
2014-12-17 10:00:00,93.71,93.71,93.28,93.38,204100.0,69.9119,69.9119,69.5911,69.6657,204100.0
2014-12-17 10:10:00,93.38,93.43,93.02,93.11,100900.0,69.6657,69.703,69.3971,69.4643,100900.0
2014-12-17 10:20:00,93.11,93.11,92.87,92.96,75400.0,69.4643,69.4643,69.2852,69.3523,75400.0
2014-12-17 10:30:00,92.95,93.18,92.79,93.18,162400.0,69.3449,69.5165,69.2255,69.5165,162400.0
2014-12-17 10:40:00,93.19,93.21,92.96,93.07,88400.0,69.5239,69.5389,69.3523,69.4344,88400.0
2014-12-17 10:50:00,93.07,93.26,92.81,92.82,154300.0,69.4344,69.5762,69.2404,69.2479,154300.0
2014-12-17 11:00:00,92.83,93.08,92.81,92.89,104500.0,69.2554,69.4419,69.2404,69.3001,104500.0
2014-12-17 11:10:00,92.9,93.05,92.73,93.05,84200.0,69.3076,69.4195,69.1808,69.4195,84200.0
2014-12-17 11:20:00,93.03,93.23,92.99,93.11,78000.0,69.4046,69.5538,69.3747,69.4643,78000.0
2014-12-17 11:30:00,93.11,93.38,92.88,93.33,103500.0,69.4643,69.6657,69.2927,69.6284,103500.0
2014-12-17 11:40:00,93.36,93.51,93.34,93.38,92100.0,69.6508,69.7627,69.6358,69.6657,92100.0
2014-12-17 11:50:00,93.37,93.6,93.35,93.48,80500.0,69.6582,69.8298,69.6433,69.7403,80500.0
2014-12-17 12:00:00,93.47,93.55,93.35,93.37,83500.0,69.7328,69.7925,69.6433,69.6582,83500.0
2014-12-17 12:10:00,93.38,93.38,93.01,93.02,62400.0,69.6657,69.6657,69.3897,69.3971,62400.0
2014-12-17 12:20:00,93.01,93.04,92.7,92.72,84500.0,69.3897,69.412,69.1584,69.1733,84500.0
2014-12-17 12:30:00,92.73,93.15,92.73,93.1,98800.0,69.1808,69.4941,69.1808,69.4568,98800.0
2014-12-17 12:40:00,93.09,93.28,93.09,93.24,94800.0,69.4493,69.5911,69.4493,69.5612,94800.0
2014-12-17 12:50:00,93.24,93.62,93.24,93.54,115200.0,69.5612,69.8447,69.5612,69.7851,115200.0
2014-12-17 13:00:00,93.54,93.61,93.46,93.48,65900.0,69.7851,69.8373,69.7254,69.7403,65900.0
2014-12-17 13:10:00,93.47,93.48,93.36,93.46,46300.0,69.7328,69.7403,69.6508,69.7254,46300.0
2014-12-17 13:20:00,93.47,93.51,93.29,93.47,43100.0,69.7328,69.7627,69.5985,69.7328,43100.0
2014-12-17 13:30:00,93.47,93.56,93.44,93.5,66500.0,69.7328,69.8,69.7104,69.7552,66500.0
2014-12-17 13:40:00,93.51,93.58,93.46,93.47,104900.0,69.7627,69.8149,69.7254,69.7328,104900.0
2014-12-17 13:50:00,93.48,93.63,93.4,93.63,98800.0,69.7403,69.8522,69.6806,69.8522,98800.0
2014-12-17 14:00:00,93.61,94.29,93.54,93.88,237400.0,69.8373,70.3446,69.7851,70.0387,237400.0
2014-12-17 14:10:00,93.86,94.19,93.84,93.89,129500.0,70.0238,70.27,70.0089,70.0462,129500.0
2014-12-17 14:20:00,93.88,93.97,93.65,93.79,123200.0,70.0387,70.1059,69.8671,69.9716,123200.0
2014-12-17 14:30:00,93.78,93.95,93.49,93.92,116000.0,69.9641,70.0909,69.7478,70.0686,116000.0
2014-12-17 14:40:00,93.92,93.92,93.38,93.44,133400.0,70.0686,70.0686,69.6657,69.7104,133400.0
2014-12-17 14:50:00,93.43,93.69,93.34,93.4,93400.0,69.703,69.897,69.6358,69.6806,93400.0
2014-12-17 15:00:00,93.4,93.45,93.05,93.19,160900.0,69.6806,69.7179,69.4195,69.5239,160900.0
2014-12-17 15:10:00,93.18,93.71,93.15,93.71,151100.0,69.5165,69.9119,69.4941,69.9119,151100.0
2014-12-17 15:20:00,93.71,94.19,93.59,94.15,181400.0,69.9119,70.27,69.8224,70.2401,181400.0
2014-12-17 15:30:00,94.14,94.48,94.04,94.47,320700.0,70.2327,70.4863,70.1581,70.4789,320700.0
2014-12-17 15:40:00,94.47,94.75,94.41,94.56,368300.0,70.4789,70.6878,70.4341,70.546,368300.0
2014-12-17 15:50:00,94.55,94.57,94.09,94.18,617500.0,70.5386,70.5535,70.1954,70.2625,617500.0
2014-12-18 09:30:00,95.07,95.07,94.4,94.67,210100.0,70.9265,70.9265,70.4267,70.6281,210100.0
2014-12-18 09:40:00,94.64,94.79,94.54,94.63,100300.0,70.6057,70.7176,70.5311,70.5982,100300.0
2014-12-18 09:50:00,94.65,94.77,94.51,94.73,103500.0,70.6132,70.7027,70.5087,70.6728,103500.0
2014-12-18 10:00:00,94.73,94.97,94.67,94.82,131200.0,70.6728,70.8519,70.6281,70.74,131200.0
2014-12-18 10:10:00,94.81,94.93,94.69,94.9,127100.0,70.7325,70.8221,70.643,70.7997,127100.0
2014-12-18 10:20:00,94.91,94.92,94.76,94.79,98400.0,70.8071,70.8146,70.6952,70.7176,98400.0
2014-12-18 10:30:00,94.77,94.81,94.52,94.56,189500.0,70.7027,70.7325,70.5162,70.546,189500.0
2014-12-18 10:40:00,94.55,94.71,94.5,94.52,104600.0,70.5386,70.6579,70.5013,70.5162,104600.0
2014-12-18 10:50:00,94.51,94.57,94.44,94.47,80300.0,70.5087,70.5535,70.4565,70.4789,80300.0
2014-12-18 11:00:00,94.47,94.48,94.19,94.25,85500.0,70.4789,70.4863,70.27,70.3147,85500.0
2014-12-18 11:10:00,94.25,94.29,94.14,94.28,92500.0,70.3147,70.3446,70.2327,70.3371,92500.0
2014-12-18 11:20:00,94.29,94.31,94.17,94.19,133500.0,70.3446,70.3595,70.2551,70.27,133500.0
2014-12-18 11:30:00,94.2,94.28,94.15,94.25,88600.0,70.2774,70.3371,70.2401,70.3147,88600.0
2014-12-18 11:40:00,94.24,94.46,94.2,94.45,108800.0,70.3073,70.4714,70.2774,70.464,108800.0
2014-12-18 11:50:00,94.46,94.57,94.38,94.47,121900.0,70.4714,70.5535,70.4117,70.4789,121900.0
2014-12-18 12:00:00,94.47,94.61,94.45,94.47,103300.0,70.4789,70.5833,70.464,70.4789,103300.0
2014-12-18 12:10:00,94.47,94.51,94.4,94.46,96000.0,70.4789,70.5087,70.4267,70.4714,96000.0
2014-12-18 12:20:00,94.47,94.53,94.4,94.44,68200.0,70.4789,70.5236,70.4267,70.4565,68200.0
2014-12-18 12:30:00,94.43,94.55,94.41,94.53,82300.0,70.449,70.5386,70.4341,70.5236,82300.0
2014-12-18 12:40:00,94.53,94.6,94.46,94.58,66700.0,70.5236,70.5759,70.4714,70.5609,66700.0
2014-12-18 12:50:00,94.58,94.78,94.57,94.72,64700.0,70.5609,70.7101,70.5535,70.6654,64700.0
2014-12-18 13:00:00,94.73,94.77,94.67,94.74,75300.0,70.6728,70.7027,70.6281,70.6803,75300.0
2014-12-18 13:10:00,94.75,94.76,94.54,94.63,94600.0,70.6878,70.6952,70.5311,70.5982,94600.0
2014-12-18 13:20:00,94.64,94.87,94.64,94.86,81000.0,70.6057,70.7773,70.6057,70.7698,81000.0
2014-12-18 13:30:00,94.87,94.98,94.82,94.96,97100.0,70.7773,70.8594,70.74,70.8444,97100.0
2014-12-18 13:40:00,94.94,94.99,94.84,94.89,103300.0,70.8295,70.8668,70.7549,70.7922,103300.0
2014-12-18 13:50:00,94.88,94.95,94.87,94.89,69500.0,70.7848,70.837,70.7773,70.7922,69500.0
2014-12-18 14:00:00,94.88,94.93,94.79,94.84,109500.0,70.7848,70.8221,70.7176,70.7549,109500.0
2014-12-18 14:10:00,94.84,95.0,94.79,94.92,132100.0,70.7549,70.8743,70.7176,70.8146,132100.0
2014-12-18 14:20:00,94.92,94.97,94.84,94.86,109500.0,70.8146,70.8519,70.7549,70.7698,109500.0
2014-12-18 14:30:00,94.87,95.12,94.83,95.08,89400.0,70.7773,70.9638,70.7475,70.934,89400.0
2014-12-18 14:40:00,95.08,95.17,94.91,94.97,96200.0,70.934,71.0011,70.8071,70.8519,96200.0
2014-12-18 14:50:00,94.98,95.12,94.88,95.02,108900.0,70.8594,70.9638,70.7848,70.8892,108900.0
2014-12-18 15:00:00,95.01,95.22,94.97,95.12,243600.0,70.8817,71.0384,70.8519,70.9638,243600.0
2014-12-18 15:10:00,95.12,95.23,95.06,95.21,99400.0,70.9638,71.0459,70.919,71.0309,99400.0
2014-12-18 15:20:00,95.2,95.23,95.09,95.09,119100.0,71.0235,71.0459,70.9414,70.9414,119100.0
2014-12-18 15:30:00,95.09,95.25,95.08,95.24,185600.0,70.9414,71.0608,70.934,71.0533,185600.0
2014-12-18 15:40:00,95.24,95.31,95.16,95.28,196800.0,71.0533,71.1056,70.9936,71.0832,196800.0
2014-12-18 15:50:00,95.28,95.53,95.27,95.52,372600.0,71.0832,71.2697,71.0757,71.2622,372600.0
2014-12-19 09:30:00,96.32,96.73,95.35,96.23,1646200.0,71.8591,72.1649,71.1354,71.7919,1646200.0
2014-12-19 09:40:00,96.16,96.29,95.71,95.91,109800.0,71.7397,71.8367,71.404,71.5532,109800.0
2014-12-19 09:50:00,95.94,96.05,95.68,95.78,126900.0,71.5756,71.6576,71.3816,71.4562,126900.0
2014-12-19 10:00:00,95.81,96.36,95.75,96.32,140700.0,71.4786,71.8889,71.4338,71.8591,140700.0
2014-12-19 10:10:00,96.3,96.49,96.26,96.42,83500.0,71.8441,71.9859,71.8143,71.9337,83500.0
2014-12-19 10:20:00,96.43,96.53,96.31,96.41,137900.0,71.9411,72.0157,71.8516,71.9262,137900.0
2014-12-19 10:30:00,96.41,96.42,96.11,96.2,157000.0,71.9262,71.9337,71.7024,71.7695,157000.0
2014-12-19 10:40:00,96.19,96.26,95.89,95.89,79600.0,71.7621,71.8143,71.5383,71.5383,79600.0
2014-12-19 10:50:00,95.9,96.09,95.76,96.06,113600.0,71.5457,71.6875,71.4413,71.6651,113600.0
2014-12-19 11:00:00,96.04,96.12,95.79,95.82,64700.0,71.6502,71.7099,71.4637,71.486,64700.0
2014-12-19 11:10:00,95.82,95.94,95.75,95.84,61900.0,71.486,71.5756,71.4338,71.501,61900.0
2014-12-19 11:20:00,95.84,96.0,95.78,95.93,83800.0,71.501,71.6203,71.4562,71.5681,83800.0
2014-12-19 11:30:00,95.94,96.05,95.91,96.0,82400.0,71.5756,71.6576,71.5532,71.6203,82400.0
2014-12-19 11:40:00,96.0,96.02,95.78,95.8,55100.0,71.6203,71.6352,71.4562,71.4711,55100.0
2014-12-19 11:50:00,95.8,95.88,95.76,95.77,46000.0,71.4711,71.5308,71.4413,71.4487,46000.0
2014-12-19 12:00:00,95.77,95.84,95.7,95.74,47600.0,71.4487,71.501,71.3965,71.4264,47600.0
2014-12-19 12:10:00,95.76,95.81,95.71,95.72,62700.0,71.4413,71.4786,71.404,71.4114,62700.0
2014-12-19 12:20:00,95.71,95.72,95.54,95.64,81700.0,71.404,71.4114,71.2771,71.3517,81700.0
2014-12-19 12:30:00,95.63,95.71,95.55,95.65,38200.0,71.3443,71.404,71.2846,71.3592,38200.0
2014-12-19 12:40:00,95.65,95.7,95.6,95.63,42700.0,71.3592,71.3965,71.3219,71.3443,42700.0
2014-12-19 12:50:00,95.64,95.73,95.61,95.61,60900.0,71.3517,71.4189,71.3294,71.3294,60900.0
2014-12-19 13:00:00,95.62,95.65,95.55,95.61,40100.0,71.3368,71.3592,71.2846,71.3294,40100.0
2014-12-19 13:10:00,95.62,95.69,95.61,95.69,60300.0,71.3368,71.3891,71.3294,71.3891,60300.0
2014-12-19 13:20:00,95.69,95.71,95.64,95.67,75100.0,71.3891,71.404,71.3517,71.3741,75100.0
2014-12-19 13:30:00,95.66,95.69,95.64,95.67,84800.0,71.3667,71.3891,71.3517,71.3741,84800.0
2014-12-19 13:40:00,95.67,95.76,95.67,95.74,60100.0,71.3741,71.4413,71.3741,71.4264,60100.0
2014-12-19 13:50:00,95.73,95.75,95.65,95.69,48200.0,71.4189,71.4338,71.3592,71.3891,48200.0
2014-12-19 14:00:00,95.68,96.01,95.68,96.0,72400.0,71.3816,71.6278,71.3816,71.6203,72400.0
2014-12-19 14:10:00,96.0,96.12,95.95,95.97,55500.0,71.6203,71.7099,71.583,71.5979,55500.0
2014-12-19 14:20:00,95.96,96.01,95.96,96.0,118700.0,71.5905,71.6278,71.5905,71.6203,118700.0
2014-12-19 14:30:00,96.0,96.0,95.86,95.86,71200.0,71.6203,71.6203,71.5159,71.5159,71200.0
2014-12-19 14:40:00,95.86,96.05,95.86,96.04,125700.0,71.5159,71.6576,71.5159,71.6502,125700.0
2014-12-19 14:50:00,96.04,96.22,96.04,96.12,73100.0,71.6502,71.7845,71.6502,71.7099,73100.0
2014-12-19 15:00:00,96.12,96.13,95.98,96.01,92400.0,71.7099,71.7173,71.6054,71.6278,92400.0
2014-12-19 15:10:00,96.0,96.19,95.91,96.17,119500.0,71.6203,71.7621,71.5532,71.7472,119500.0
2014-12-19 15:20:00,96.16,96.21,95.99,96.09,116300.0,71.7397,71.777,71.6129,71.6875,116300.0
2014-12-19 15:30:00,96.09,96.19,96.04,96.14,208700.0,71.6875,71.7621,71.6502,71.7248,208700.0
2014-12-19 15:40:00,96.14,96.14,95.8,95.81,237100.0,71.7248,71.7248,71.4711,71.4786,237100.0
2014-12-19 15:50:00,95.8,95.86,95.64,95.66,903200.0,71.4711,71.5159,71.3517,71.3667,903200.0
2014-12-22 09:30:00,95.81,96.61,95.76,96.31,249400.0,71.4786,72.0754,71.4413,71.8516,249400.0
2014-12-22 09:40:00,96.28,96.45,96.07,96.4,76500.0,71.8292,71.956,71.6725,71.9187,76500.0
2014-12-22 09:50:00,96.4,96.64,96.4,96.59,80400.0,71.9187,72.0978,71.9187,72.0605,80400.0
2014-12-22 10:00:00,96.6,96.71,96.52,96.65,152100.0,72.068,72.15,72.0083,72.1053,152100.0
2014-12-22 10:10:00,96.65,96.93,96.64,96.93,99100.0,72.1053,72.3141,72.0978,72.3141,99100.0
2014-12-22 10:20:00,96.94,97.0,96.85,96.91,122900.0,72.3216,72.3664,72.2545,72.2992,122900.0
2014-12-22 10:30:00,96.89,97.0,96.7,96.71,99700.0,72.2843,72.3664,72.1426,72.15,99700.0
2014-12-22 10:40:00,96.71,96.87,96.7,96.84,79100.0,72.15,72.2694,72.1426,72.247,79100.0
2014-12-22 10:50:00,96.85,97.0,96.83,96.89,74600.0,72.2545,72.3664,72.2395,72.2843,74600.0
2014-12-22 11:00:00,96.88,96.88,96.63,96.68,60300.0,72.2768,72.2768,72.0903,72.1276,60300.0
2014-12-22 11:10:00,96.68,96.72,96.52,96.61,47200.0,72.1276,72.1575,72.0083,72.0754,47200.0
2014-12-22 11:20:00,96.6,96.78,96.59,96.73,65300.0,72.068,72.2022,72.0605,72.1649,65300.0
2014-12-22 11:30:00,96.73,96.85,96.7,96.72,71200.0,72.1649,72.2545,72.1426,72.1575,71200.0
2014-12-22 11:40:00,96.72,96.73,96.55,96.59,111400.0,72.1575,72.1649,72.0306,72.0605,111400.0
2014-12-22 11:50:00,96.59,96.71,96.54,96.67,41500.0,72.0605,72.15,72.0232,72.1202,41500.0
2014-12-22 12:00:00,96.66,96.81,96.64,96.75,53900.0,72.1127,72.2246,72.0978,72.1799,53900.0
2014-12-22 12:10:00,96.75,96.77,96.64,96.68,43600.0,72.1799,72.1948,72.0978,72.1276,43600.0
2014-12-22 12:20:00,96.68,96.71,96.61,96.66,30800.0,72.1276,72.15,72.0754,72.1127,30800.0
2014-12-22 12:30:00,96.67,96.78,96.65,96.75,72500.0,72.1202,72.2022,72.1053,72.1799,72500.0
2014-12-22 12:40:00,96.76,96.87,96.73,96.86,44400.0,72.1873,72.2694,72.1649,72.2619,44400.0
2014-12-22 12:50:00,96.87,96.98,96.83,96.97,44400.0,72.2694,72.3514,72.2395,72.344,44400.0
2014-12-22 13:00:00,96.97,97.03,96.94,96.99,54200.0,72.344,72.3888,72.3216,72.3589,54200.0
2014-12-22 13:10:00,97.01,97.07,96.95,97.0,60400.0,72.3738,72.4186,72.3291,72.3664,60400.0
2014-12-22 13:20:00,97.0,97.04,96.85,96.85,49600.0,72.3664,72.3962,72.2545,72.2545,49600.0
2014-12-22 13:30:00,96.85,96.88,96.78,96.84,64500.0,72.2545,72.2768,72.2022,72.247,64500.0
2014-12-22 13:40:00,96.84,96.88,96.76,96.82,49100.0,72.247,72.2768,72.1873,72.2321,49100.0
2014-12-22 13:50:00,96.8,96.82,96.69,96.79,48200.0,72.2172,72.2321,72.1351,72.2097,48200.0
2014-12-22 14:00:00,96.8,96.84,96.69,96.81,50900.0,72.2172,72.247,72.1351,72.2246,50900.0
2014-12-22 14:10:00,96.81,96.84,96.73,96.73,57200.0,72.2246,72.247,72.1649,72.1649,57200.0
2014-12-22 14:20:00,96.72,96.78,96.65,96.7,59700.0,72.1575,72.2022,72.1053,72.1426,59700.0
2014-12-22 14:30:00,96.7,96.8,96.68,96.73,54900.0,72.1426,72.2172,72.1276,72.1649,54900.0
2014-12-22 14:40:00,96.73,96.74,96.57,96.69,64200.0,72.1649,72.1724,72.0456,72.1351,64200.0
2014-12-22 14:50:00,96.7,96.75,96.64,96.7,57800.0,72.1426,72.1799,72.0978,72.1426,57800.0
2014-12-22 15:00:00,96.7,96.88,96.7,96.82,90300.0,72.1426,72.2768,72.1426,72.2321,90300.0
2014-12-22 15:10:00,96.82,96.88,96.75,96.8,97700.0,72.2321,72.2768,72.1799,72.2172,97700.0
2014-12-22 15:20:00,96.8,96.97,96.8,96.96,120900.0,72.2172,72.344,72.2172,72.3365,120900.0
2014-12-22 15:30:00,96.95,97.05,96.9,96.99,110000.0,72.3291,72.4037,72.2918,72.3589,110000.0
2014-12-22 15:40:00,96.98,97.04,96.76,97.0,186900.0,72.3514,72.3962,72.1873,72.3664,186900.0
2014-12-22 15:50:00,97.0,97.1,96.93,97.1,221400.0,72.3664,72.441,72.3141,72.441,221400.0
2014-12-23 09:30:00,97.65,97.69,97.11,97.15,170100.0,72.8513,72.8811,72.4484,72.4783,170100.0
2014-12-23 09:40:00,97.17,97.41,97.0,97.38,107600.0,72.4932,72.6722,72.3664,72.6499,107600.0
2014-12-23 09:50:00,97.39,97.63,97.15,97.24,124900.0,72.6573,72.8364,72.4783,72.5454,124900.0
2014-12-23 10:00:00,97.24,97.44,97.17,97.21,106200.0,72.5454,72.6946,72.4932,72.523,106200.0
2014-12-23 10:10:00,97.2,97.21,96.87,96.87,107200.0,72.5156,72.523,72.2694,72.2694,107200.0
2014-12-23 10:20:00,96.88,97.05,96.87,96.97,79200.0,72.2768,72.4037,72.2694,72.344,79200.0
2014-12-23 10:30:00,96.98,97.0,96.87,96.97,116400.0,72.3514,72.3664,72.2694,72.344,116400.0
2014-12-23 10:40:00,96.96,97.16,96.91,97.16,53200.0,72.3365,72.4857,72.2992,72.4857,53200.0
2014-12-23 10:50:00,97.15,97.36,97.1,97.33,78700.0,72.4783,72.6349,72.441,72.6126,78700.0
2014-12-23 11:00:00,97.35,97.64,97.32,97.6,62900.0,72.6275,72.8438,72.6051,72.814,62900.0
2014-12-23 11:10:00,97.59,97.69,97.48,97.68,74900.0,72.8065,72.8811,72.7245,72.8737,74900.0
2014-12-23 11:20:00,97.68,97.68,97.46,97.5,79000.0,72.8737,72.8737,72.7096,72.7394,79000.0
2014-12-23 11:30:00,97.49,97.59,97.44,97.54,88100.0,72.7319,72.8065,72.6946,72.7692,88100.0
2014-12-23 11:40:00,97.54,97.76,97.51,97.75,70200.0,72.7692,72.9334,72.7469,72.9259,70200.0
2014-12-23 11:50:00,97.76,97.78,97.6,97.62,36900.0,72.9334,72.9483,72.814,72.8289,36900.0
2014-12-23 12:00:00,97.62,97.62,97.34,97.36,66000.0,72.8289,72.8289,72.62,72.6349,66000.0
2014-12-23 12:10:00,97.36,97.53,97.3,97.53,81200.0,72.6349,72.7618,72.5902,72.7618,81200.0
2014-12-23 12:20:00,97.53,97.58,97.44,97.49,66500.0,72.7618,72.7991,72.6946,72.7319,66500.0
2014-12-23 12:30:00,97.49,97.52,97.43,97.5,28600.0,72.7319,72.7543,72.6872,72.7394,28600.0
2014-12-23 12:40:00,97.49,97.66,97.45,97.57,52000.0,72.7319,72.8588,72.7021,72.7916,52000.0
2014-12-23 12:50:00,97.58,97.65,97.5,97.65,52500.0,72.7991,72.8513,72.7394,72.8513,52500.0
2014-12-23 13:00:00,97.63,97.68,97.59,97.68,40500.0,72.8364,72.8737,72.8065,72.8737,40500.0
2014-12-23 13:10:00,97.68,97.76,97.68,97.74,25400.0,72.8737,72.9334,72.8737,72.9184,25400.0
2014-12-23 13:20:00,97.72,97.74,97.6,97.65,34400.0,72.9035,72.9184,72.814,72.8513,34400.0
2014-12-23 13:30:00,97.67,97.83,97.66,97.79,36300.0,72.8662,72.9856,72.8588,72.9557,36300.0
2014-12-23 13:40:00,97.79,97.82,97.74,97.79,29600.0,72.9557,72.9781,72.9184,72.9557,29600.0
2014-12-23 13:50:00,97.79,97.82,97.71,97.81,59600.0,72.9557,72.9781,72.8961,72.9707,59600.0
2014-12-23 14:00:00,97.81,97.91,97.81,97.91,93100.0,72.9707,73.0453,72.9707,73.0453,93100.0
2014-12-23 14:10:00,97.9,97.99,97.88,97.93,62600.0,73.0378,73.105,73.0229,73.0602,62600.0
2014-12-23 14:20:00,97.91,97.98,97.87,97.97,115400.0,73.0453,73.0975,73.0154,73.09,115400.0
2014-12-23 14:30:00,97.96,97.98,97.85,97.95,152200.0,73.0826,73.0975,73.0005,73.0751,152200.0
2014-12-23 14:40:00,97.94,98.07,97.91,97.92,107400.0,73.0677,73.1646,73.0453,73.0527,107400.0
2014-12-23 14:50:00,97.92,97.98,97.86,97.97,106200.0,73.0527,73.0975,73.008,73.09,106200.0
2014-12-23 15:00:00,97.98,98.14,97.96,98.1,198600.0,73.0975,73.2169,73.0826,73.187,198600.0
2014-12-23 15:10:00,98.1,98.1,97.92,97.93,168300.0,73.187,73.187,73.0527,73.0602,168300.0
2014-12-23 15:20:00,97.93,97.96,97.78,97.9,123300.0,73.0602,73.0826,72.9483,73.0378,123300.0
2014-12-23 15:30:00,97.9,98.04,97.87,97.97,108800.0,73.0378,73.1423,73.0154,73.09,108800.0
2014-12-23 15:40:00,97.98,98.03,97.87,97.99,146600.0,73.0975,73.1348,73.0154,73.105,146600.0
2014-12-23 15:50:00,97.97,98.12,97.86,97.88,271500.0,73.09,73.2019,73.008,73.0229,271500.0
2014-12-24 09:30:00,97.9,98.2,97.73,98.02,283100.0,73.0378,73.2616,72.911,73.1273,283100.0
2014-12-24 09:40:00,97.98,98.29,97.98,98.03,130900.0,73.0975,73.3288,73.0975,73.1348,130900.0
2014-12-24 09:50:00,98.01,98.1,97.95,98.02,225600.0,73.1199,73.187,73.0751,73.1273,225600.0
2014-12-24 10:00:00,98.05,98.12,97.98,98.03,140300.0,73.1497,73.2019,73.0975,73.1348,140300.0
2014-12-24 10:10:00,98.03,98.08,97.99,98.02,118400.0,73.1348,73.1721,73.105,73.1273,118400.0
2014-12-24 10:20:00,98.03,98.09,97.97,98.01,447600.0,73.1348,73.1796,73.09,73.1199,447600.0
2014-12-24 10:30:00,98.01,98.37,98.0,98.34,110400.0,73.1199,73.3885,73.1124,73.3661,110400.0
2014-12-24 10:40:00,98.33,98.48,98.31,98.36,81600.0,73.3586,73.4705,73.3437,73.381,81600.0
2014-12-24 10:50:00,98.36,98.39,98.08,98.09,42300.0,73.381,73.4034,73.1721,73.1796,42300.0
2014-12-24 11:00:00,98.1,98.2,98.04,98.05,46200.0,73.187,73.2616,73.1423,73.1497,46200.0
2014-12-24 11:10:00,98.05,98.17,98.04,98.11,32600.0,73.1497,73.2392,73.1423,73.1945,32600.0
2014-12-24 11:20:00,98.1,98.14,98.01,98.04,46300.0,73.187,73.2169,73.1199,73.1423,46300.0
2014-12-24 11:30:00,98.02,98.07,97.95,98.0,51900.0,73.1273,73.1646,73.0751,73.1124,51900.0
2014-12-24 11:40:00,98.01,98.04,97.99,98.01,44600.0,73.1199,73.1423,73.105,73.1199,44600.0
2014-12-24 11:50:00,98.02,98.19,98.01,98.13,44600.0,73.1273,73.2542,73.1199,73.2094,44600.0
2014-12-24 12:00:00,98.13,98.18,98.09,98.14,29000.0,73.2094,73.2467,73.1796,73.2169,29000.0
2014-12-24 12:10:00,98.14,98.29,98.11,98.27,50600.0,73.2169,73.3288,73.1945,73.3138,50600.0
2014-12-24 12:20:00,98.27,98.3,98.12,98.17,36500.0,73.3138,73.3362,73.2019,73.2392,36500.0
2014-12-24 12:30:00,98.17,98.25,98.09,98.14,57600.0,73.2392,73.2989,73.1796,73.2169,57600.0
2014-12-24 12:40:00,98.14,98.14,98.03,98.06,68200.0,73.2169,73.2169,73.1348,73.1572,68200.0
2014-12-24 12:50:00,98.04,98.12,97.9,97.92,137400.0,73.1423,73.2019,73.0378,73.0527,137400.0
2014-12-26 09:30:00,98.6,98.6,98.01,98.51,69800.0,73.56,73.56,73.1199,73.4929,69800.0
2014-12-26 09:40:00,98.51,98.62,98.34,98.48,39500.0,73.4929,73.575,73.3661,73.4705,39500.0
2014-12-26 09:50:00,98.5,98.62,98.4,98.42,49700.0,73.4854,73.575,73.4108,73.4258,49700.0
2014-12-26 10:00:00,98.43,98.48,98.37,98.38,35200.0,73.4332,73.4705,73.3885,73.3959,35200.0
2014-12-26 10:10:00,98.38,98.39,98.21,98.22,48400.0,73.3959,73.4034,73.2691,73.2765,48400.0
2014-12-26 10:20:00,98.2,98.27,98.12,98.13,26200.0,73.2616,73.3138,73.2019,73.2094,26200.0
2014-12-26 10:30:00,98.13,98.14,98.01,98.11,40700.0,73.2094,73.2169,73.1199,73.1945,40700.0
2014-12-26 10:40:00,98.11,98.22,98.1,98.13,33900.0,73.1945,73.2765,73.187,73.2094,33900.0
2014-12-26 10:50:00,98.14,98.25,98.13,98.21,30900.0,73.2169,73.2989,73.2094,73.2691,30900.0
2014-12-26 11:00:00,98.21,98.22,98.01,98.03,28700.0,73.2691,73.2765,73.1199,73.1348,28700.0
2014-12-26 11:10:00,98.03,98.04,97.92,97.94,33900.0,73.1348,73.1423,73.0527,73.0677,33900.0
2014-12-26 11:20:00,97.94,98.11,97.92,97.97,59400.0,73.0677,73.1945,73.0527,73.09,59400.0
2014-12-26 11:30:00,97.98,98.18,97.95,98.16,68200.0,73.0975,73.2467,73.0751,73.2318,68200.0
2014-12-26 11:40:00,98.18,98.26,98.14,98.21,54200.0,73.2467,73.3064,73.2169,73.2691,54200.0
2014-12-26 11:50:00,98.21,98.26,98.17,98.24,41900.0,73.2691,73.3064,73.2392,73.2915,41900.0
2014-12-26 12:00:00,98.24,98.34,98.24,98.33,41000.0,73.2915,73.3661,73.2915,73.3586,41000.0
2014-12-26 12:10:00,98.35,98.35,98.24,98.24,23700.0,73.3735,73.3735,73.2915,73.2915,23700.0
2014-12-26 12:20:00,98.24,98.28,98.17,98.19,47100.0,73.2915,73.3213,73.2392,73.2542,47100.0
2014-12-26 12:30:00,98.19,98.25,98.09,98.25,42200.0,73.2542,73.2989,73.1796,73.2989,42200.0
2014-12-26 12:40:00,98.25,98.29,98.11,98.17,42700.0,73.2989,73.3288,73.1945,73.2392,42700.0
2014-12-26 12:50:00,98.15,98.18,98.11,98.14,24600.0,73.2243,73.2467,73.1945,73.2169,24600.0
2014-12-26 13:00:00,98.14,98.18,98.11,98.14,36800.0,73.2169,73.2467,73.1945,73.2169,36800.0
2014-12-26 13:10:00,98.13,98.27,98.13,98.22,36600.0,73.2094,73.3138,73.2094,73.2765,36600.0
2014-12-26 13:20:00,98.23,98.27,98.21,98.25,29500.0,73.284,73.3138,73.2691,73.2989,29500.0
2014-12-26 13:30:00,98.24,98.28,98.23,98.27,22500.0,73.2915,73.3213,73.284,73.3138,22500.0
2014-12-26 13:40:00,98.26,98.29,98.23,98.25,15100.0,73.3064,73.3288,73.284,73.2989,15100.0
2014-12-26 13:50:00,98.24,98.29,98.24,98.27,16800.0,73.2915,73.3288,73.2915,73.3138,16800.0
2014-12-26 14:00:00,98.26,98.37,98.25,98.36,23400.0,73.3064,73.3885,73.2989,73.381,23400.0
2014-12-26 14:10:00,98.37,98.38,98.28,98.29,25200.0,73.3885,73.3959,73.3213,73.3288,25200.0
2014-12-26 14:20:00,98.28,98.38,98.22,98.31,45900.0,73.3213,73.3959,73.2765,73.3437,45900.0
2014-12-26 14:30:00,98.32,98.32,98.23,98.25,46300.0,73.3511,73.3511,73.284,73.2989,46300.0
2014-12-26 14:40:00,98.26,98.31,98.25,98.3,23600.0,73.3064,73.3437,73.2989,73.3362,23600.0
2014-12-26 14:50:00,98.29,98.3,98.25,98.26,28300.0,73.3288,73.3362,73.2989,73.3064,28300.0
2014-12-26 15:00:00,98.26,98.3,98.23,98.28,29100.0,73.3064,73.3362,73.284,73.3213,29100.0
2014-12-26 15:10:00,98.28,98.29,98.25,98.28,25300.0,73.3213,73.3288,73.2989,73.3213,25300.0
2014-12-26 15:20:00,98.27,98.28,98.18,98.24,74500.0,73.3138,73.3213,73.2467,73.2915,74500.0
2014-12-26 15:30:00,98.25,98.27,98.22,98.26,54900.0,73.2989,73.3138,73.2765,73.3064,54900.0
2014-12-26 15:40:00,98.27,98.28,98.16,98.25,98500.0,73.3138,73.3213,73.2318,73.2989,98500.0
2014-12-26 15:50:00,98.25,98.25,98.09,98.22,241700.0,73.2989,73.2989,73.1796,73.2765,241700.0
2014-12-29 09:30:00,97.82,98.49,97.62,97.67,137600.0,72.9781,73.478,72.8289,72.8662,137600.0
2014-12-29 09:40:00,97.66,97.71,97.48,97.48,146500.0,72.8588,72.8961,72.7245,72.7245,146500.0
2014-12-29 09:50:00,97.5,97.63,97.45,97.55,85500.0,72.7394,72.8364,72.7021,72.7767,85500.0
2014-12-29 10:00:00,97.55,97.67,97.51,97.54,96800.0,72.7767,72.8662,72.7469,72.7692,96800.0
2014-12-29 10:10:00,97.55,97.63,97.46,97.46,132500.0,72.7767,72.8364,72.7096,72.7096,132500.0
2014-12-29 10:20:00,97.46,97.48,97.21,97.23,107400.0,72.7096,72.7245,72.523,72.538,107400.0
2014-12-29 10:30:00,97.24,97.55,97.22,97.45,129800.0,72.5454,72.7767,72.5305,72.7021,129800.0
2014-12-29 10:40:00,97.44,97.62,97.37,97.56,101500.0,72.6946,72.8289,72.6424,72.7842,101500.0
2014-12-29 10:50:00,97.56,97.57,97.48,97.5,49400.0,72.7842,72.7916,72.7245,72.7394,49400.0
2014-12-29 11:00:00,97.49,97.52,97.38,97.49,41600.0,72.7319,72.7543,72.6499,72.7319,41600.0
2014-12-29 11:10:00,97.49,97.54,97.46,97.48,42800.0,72.7319,72.7692,72.7096,72.7245,42800.0
2014-12-29 11:20:00,97.48,97.5,97.42,97.42,29500.0,72.7245,72.7394,72.6797,72.6797,29500.0
2014-12-29 11:30:00,97.43,97.46,97.39,97.44,69700.0,72.6872,72.7096,72.6573,72.6946,69700.0
2014-12-29 11:40:00,97.44,97.47,97.38,97.41,51200.0,72.6946,72.717,72.6499,72.6722,51200.0
2014-12-29 11:50:00,97.4,97.55,97.4,97.54,67600.0,72.6648,72.7767,72.6648,72.7692,67600.0
2014-12-29 12:00:00,97.54,97.65,97.54,97.63,55200.0,72.7692,72.8513,72.7692,72.8364,55200.0
2014-12-29 12:10:00,97.64,97.69,97.59,97.61,27100.0,72.8438,72.8811,72.8065,72.8215,27100.0
2014-12-29 12:20:00,97.6,97.69,97.6,97.65,31900.0,72.814,72.8811,72.814,72.8513,31900.0
2014-12-29 12:30:00,97.66,97.73,97.61,97.64,108200.0,72.8588,72.911,72.8215,72.8438,108200.0
2014-12-29 12:40:00,97.62,97.7,97.62,97.67,39400.0,72.8289,72.8886,72.8289,72.8662,39400.0
2014-12-29 12:50:00,97.67,97.67,97.5,97.5,38700.0,72.8662,72.8662,72.7394,72.7394,38700.0
2014-12-29 13:00:00,97.5,97.55,97.47,97.49,38400.0,72.7394,72.7767,72.717,72.7319,38400.0
2014-12-29 13:10:00,97.5,97.61,97.45,97.6,28800.0,72.7394,72.8215,72.7021,72.814,28800.0
2014-12-29 13:20:00,97.61,97.64,97.53,97.59,29900.0,72.8215,72.8438,72.7618,72.8065,29900.0
2014-12-29 13:30:00,97.59,97.61,97.53,97.58,39300.0,72.8065,72.8215,72.7618,72.7991,39300.0
2014-12-29 13:40:00,97.57,97.62,97.51,97.56,38300.0,72.7916,72.8289,72.7469,72.7842,38300.0
2014-12-29 13:50:00,97.57,97.6,97.54,97.6,30800.0,72.7916,72.814,72.7692,72.814,30800.0
2014-12-29 14:00:00,97.59,97.65,97.56,97.61,56100.0,72.8065,72.8513,72.7842,72.8215,56100.0
2014-12-29 14:10:00,97.61,97.62,97.46,97.47,43100.0,72.8215,72.8289,72.7096,72.717,43100.0
2014-12-29 14:20:00,97.47,97.48,97.42,97.46,55300.0,72.717,72.7245,72.6797,72.7096,55300.0
2014-12-29 14:30:00,97.47,97.55,97.46,97.47,44600.0,72.717,72.7767,72.7096,72.717,44600.0
2014-12-29 14:40:00,97.47,97.5,97.41,97.45,45000.0,72.717,72.7394,72.6722,72.7021,45000.0
2014-12-29 14:50:00,97.46,97.61,97.46,97.61,49400.0,72.7096,72.8215,72.7096,72.8215,49400.0
2014-12-29 15:00:00,97.62,97.65,97.55,97.62,63500.0,72.8289,72.8513,72.7767,72.8289,63500.0
2014-12-29 15:10:00,97.62,97.74,97.58,97.73,51400.0,72.8289,72.9184,72.7991,72.911,51400.0
2014-12-29 15:20:00,97.74,97.77,97.56,97.58,61400.0,72.9184,72.9408,72.7842,72.7991,61400.0
2014-12-29 15:30:00,97.58,97.6,97.52,97.57,52200.0,72.7991,72.814,72.7543,72.7916,52200.0
2014-12-29 15:40:00,97.57,97.62,97.55,97.56,86200.0,72.7916,72.8289,72.7767,72.7842,86200.0
2014-12-29 15:50:00,97.56,97.6,97.55,97.56,145900.0,72.7842,72.814,72.7767,72.7842,145900.0
2014-12-30 09:30:00,97.15,97.53,97.1,97.41,136600.0,72.4783,72.7618,72.441,72.6722,136600.0
2014-12-30 09:40:00,97.38,97.52,97.17,97.25,65900.0,72.6499,72.7543,72.4932,72.5529,65900.0
2014-12-30 09:50:00,97.23,97.34,97.06,97.34,63000.0,72.538,72.62,72.4111,72.62,63000.0
2014-12-30 10:00:00,97.34,97.55,97.22,97.54,60100.0,72.62,72.7767,72.5305,72.7692,60100.0
2014-12-30 10:10:00,97.53,97.62,97.46,97.55,56700.0,72.7618,72.8289,72.7096,72.7767,56700.0
2014-12-30 10:20:00,97.56,97.69,97.41,97.6,64300.0,72.7842,72.8811,72.6722,72.814,64300.0
2014-12-30 10:30:00,97.58,97.61,97.53,97.6,41800.0,72.7991,72.8215,72.7618,72.814,41800.0
2014-12-30 10:40:00,97.59,97.7,97.55,97.68,50900.0,72.8065,72.8886,72.7767,72.8737,50900.0
2014-12-30 10:50:00,97.68,97.77,97.65,97.74,60800.0,72.8737,72.9408,72.8513,72.9184,60800.0
2014-12-30 11:00:00,97.75,97.78,97.66,97.73,48100.0,72.9259,72.9483,72.8588,72.911,48100.0
2014-12-30 11:10:00,97.73,97.86,97.63,97.85,42800.0,72.911,73.008,72.8364,73.0005,42800.0
2014-12-30 11:20:00,97.86,97.92,97.78,97.83,57700.0,73.008,73.0527,72.9483,72.9856,57700.0
2014-12-30 11:30:00,97.81,97.83,97.77,97.78,50400.0,72.9707,72.9856,72.9408,72.9483,50400.0
2014-12-30 11:40:00,97.79,97.83,97.72,97.76,43500.0,72.9557,72.9856,72.9035,72.9334,43500.0
2014-12-30 11:50:00,97.76,97.83,97.72,97.73,44200.0,72.9334,72.9856,72.9035,72.911,44200.0
2014-12-30 12:00:00,97.72,97.84,97.69,97.69,30000.0,72.9035,72.993,72.8811,72.8811,30000.0
2014-12-30 12:10:00,97.69,97.76,97.67,97.72,26400.0,72.8811,72.9334,72.8662,72.9035,26400.0
2014-12-30 12:20:00,97.72,97.81,97.63,97.8,24600.0,72.9035,72.9707,72.8364,72.9632,24600.0
2014-12-30 12:30:00,97.8,97.9,97.8,97.9,37600.0,72.9632,73.0378,72.9632,73.0378,37600.0
2014-12-30 12:40:00,97.89,97.91,97.85,97.9,49400.0,73.0303,73.0453,73.0005,73.0378,49400.0
2014-12-30 12:50:00,97.89,97.94,97.89,97.91,23700.0,73.0303,73.0677,73.0303,73.0453,23700.0
2014-12-30 13:00:00,97.9,97.93,97.81,97.89,26200.0,73.0378,73.0602,72.9707,73.0303,26200.0
2014-12-30 13:10:00,97.88,97.92,97.86,97.86,24400.0,73.0229,73.0527,73.008,73.008,24400.0
2014-12-30 13:20:00,97.86,97.94,97.78,97.79,86400.0,73.008,73.0677,72.9483,72.9557,86400.0
2014-12-30 13:30:00,97.81,97.82,97.61,97.61,34900.0,72.9707,72.9781,72.8215,72.8215,34900.0
2014-12-30 13:40:00,97.6,97.61,97.43,97.56,45200.0,72.814,72.8215,72.6872,72.7842,45200.0
2014-12-30 13:50:00,97.57,97.59,97.5,97.57,35100.0,72.7916,72.8065,72.7394,72.7916,35100.0
2014-12-30 14:00:00,97.56,97.64,97.55,97.63,37300.0,72.7842,72.8438,72.7767,72.8364,37300.0
2014-12-30 14:10:00,97.63,97.72,97.63,97.67,39300.0,72.8364,72.9035,72.8364,72.8662,39300.0
2014-12-30 14:20:00,97.67,97.69,97.56,97.59,60400.0,72.8662,72.8811,72.7842,72.8065,60400.0
2014-12-30 14:30:00,97.58,97.68,97.56,97.67,82500.0,72.7991,72.8737,72.7842,72.8662,82500.0
2014-12-30 14:40:00,97.66,97.67,97.62,97.66,52200.0,72.8588,72.8662,72.8289,72.8588,52200.0
2014-12-30 14:50:00,97.66,97.74,97.65,97.68,36100.0,72.8588,72.9184,72.8513,72.8737,36100.0
2014-12-30 15:00:00,97.68,97.75,97.66,97.66,37300.0,72.8737,72.9259,72.8588,72.8588,37300.0
2014-12-30 15:10:00,97.66,97.67,97.51,97.55,58700.0,72.8588,72.8662,72.7469,72.7767,58700.0
2014-12-30 15:20:00,97.54,97.65,97.54,97.65,32700.0,72.7692,72.8513,72.7692,72.8513,32700.0
2014-12-30 15:30:00,97.66,97.67,97.61,97.63,54700.0,72.8588,72.8662,72.8215,72.8364,54700.0
2014-12-30 15:40:00,97.63,97.64,97.5,97.57,66300.0,72.8364,72.8438,72.7394,72.7916,66300.0
2014-12-30 15:50:00,97.57,97.58,97.5,97.53,99200.0,72.7916,72.7991,72.7394,72.7618,99200.0
2014-12-31 09:30:00,97.78,97.87,97.36,97.55,83900.0,72.9483,73.0154,72.6349,72.7767,83900.0
2014-12-31 09:40:00,97.54,97.77,97.44,97.46,39200.0,72.7692,72.9408,72.6946,72.7096,39200.0
2014-12-31 09:50:00,97.45,97.51,97.36,97.36,28400.0,72.7021,72.7469,72.6349,72.6349,28400.0
2014-12-31 10:00:00,97.38,97.53,97.33,97.53,42300.0,72.6499,72.7618,72.6126,72.7618,42300.0
2014-12-31 10:10:00,97.53,97.59,97.51,97.56,54300.0,72.7618,72.8065,72.7469,72.7842,54300.0
2014-12-31 10:20:00,97.56,97.58,97.54,97.56,36600.0,72.7842,72.7991,72.7692,72.7842,36600.0
2014-12-31 10:30:00,97.57,97.61,97.54,97.56,38900.0,72.7916,72.8215,72.7692,72.7842,38900.0
2014-12-31 10:40:00,97.55,97.59,97.5,97.55,75900.0,72.7767,72.8065,72.7394,72.7767,75900.0
2014-12-31 10:50:00,97.56,97.66,97.53,97.57,41400.0,72.7842,72.8588,72.7618,72.7916,41400.0
2014-12-31 11:00:00,97.56,97.61,97.54,97.54,54900.0,72.7842,72.8215,72.7692,72.7692,54900.0
2014-12-31 11:10:00,97.54,97.54,97.26,97.26,41200.0,72.7692,72.7692,72.5603,72.5603,41200.0
2014-12-31 11:20:00,97.27,97.39,97.25,97.29,51800.0,72.5678,72.6573,72.5529,72.5827,51800.0
2014-12-31 11:30:00,97.3,97.38,97.29,97.37,26100.0,72.5902,72.6499,72.5827,72.6424,26100.0
2014-12-31 11:40:00,97.37,97.38,97.27,97.28,39300.0,72.6424,72.6499,72.5678,72.5753,39300.0
2014-12-31 11:50:00,97.27,97.43,97.24,97.4,35800.0,72.5678,72.6872,72.5454,72.6648,35800.0
2014-12-31 12:00:00,97.42,97.45,97.26,97.3,44800.0,72.6797,72.7021,72.5603,72.5902,44800.0
2014-12-31 12:10:00,97.31,97.37,97.25,97.26,26600.0,72.5976,72.6424,72.5529,72.5603,26600.0
2014-12-31 12:20:00,97.26,97.27,96.93,97.0,84300.0,72.5603,72.5678,72.3141,72.3664,84300.0
2014-12-31 12:30:00,96.97,97.09,96.9,96.97,44500.0,72.344,72.4335,72.2918,72.344,44500.0
2014-12-31 12:40:00,96.95,97.08,96.94,97.03,27200.0,72.3291,72.4261,72.3216,72.3888,27200.0
2014-12-31 12:50:00,97.02,97.14,96.94,97.01,36100.0,72.3813,72.4708,72.3216,72.3738,36100.0
2014-12-31 13:00:00,97.03,97.22,97.0,97.18,43100.0,72.3888,72.5305,72.3664,72.5007,43100.0
2014-12-31 13:10:00,97.19,97.22,97.06,97.16,55200.0,72.5081,72.5305,72.4111,72.4857,55200.0
2014-12-31 13:20:00,97.17,97.19,97.01,97.02,41700.0,72.4932,72.5081,72.3738,72.3813,41700.0
2014-12-31 13:30:00,97.02,97.16,97.02,97.15,53600.0,72.3813,72.4857,72.3813,72.4783,53600.0
2014-12-31 13:40:00,97.17,97.19,97.03,97.07,54100.0,72.4932,72.5081,72.3888,72.4186,54100.0
2014-12-31 13:50:00,97.08,97.08,96.83,96.96,60300.0,72.4261,72.4261,72.2395,72.3365,60300.0
2014-12-31 14:00:00,96.96,96.99,96.78,96.83,54000.0,72.3365,72.3589,72.2022,72.2395,54000.0
2014-12-31 14:10:00,96.83,96.89,96.76,96.84,84500.0,72.2395,72.2843,72.1873,72.247,84500.0
2014-12-31 14:20:00,96.84,96.91,96.73,96.88,95500.0,72.247,72.2992,72.1649,72.2768,95500.0
2014-12-31 14:30:00,96.88,96.9,96.76,96.76,114600.0,72.2768,72.2918,72.1873,72.1873,114600.0
2014-12-31 14:40:00,96.76,96.78,96.66,96.74,64100.0,72.1873,72.2022,72.1127,72.1724,64100.0
2014-12-31 14:50:00,96.75,96.84,96.72,96.77,45400.0,72.1799,72.247,72.1575,72.1948,45400.0
2014-12-31 15:00:00,96.77,96.78,96.66,96.69,59100.0,72.1948,72.2022,72.1127,72.1351,59100.0
2014-12-31 15:10:00,96.68,96.95,96.67,96.95,76200.0,72.1276,72.3291,72.1202,72.3291,76200.0
2014-12-31 15:20:00,96.95,97.0,96.9,96.99,92700.0,72.3291,72.3664,72.2918,72.3589,92700.0
2014-12-31 15:30:00,96.99,97.0,96.71,96.72,72700.0,72.3589,72.3664,72.15,72.1575,72700.0
2014-12-31 15:40:00,96.72,96.72,96.35,96.35,201300.0,72.1575,72.1575,71.8814,71.8814,201300.0
2014-12-31 15:50:00,96.35,96.5,96.2,96.31,360400.0,71.8814,71.9933,71.7695,71.8516,360400.0
2015-01-02 09:30:00,96.52,96.8,95.52,96.75,251300.0,72.0083,72.2172,71.2622,72.1799,251300.0
2015-01-02 09:40:00,96.75,96.87,96.46,96.51,86400.0,72.1799,72.2694,71.9635,72.0008,86400.0
2015-01-02 09:50:00,96.53,96.64,96.26,96.4,88400.0,72.0157,72.0978,71.8143,71.9187,88400.0
2015-01-02 10:00:00,96.38,96.4,96.2,96.26,91000.0,71.9038,71.9187,71.7695,71.8143,91000.0
2015-01-02 10:10:00,96.28,96.44,96.08,96.11,113400.0,71.8292,71.9486,71.68,71.7024,113400.0
2015-01-02 10:20:00,96.12,96.13,95.88,95.89,160500.0,71.7099,71.7173,71.5308,71.5383,160500.0
2015-01-02 10:30:00,95.91,96.03,95.84,95.87,159600.0,71.5532,71.6427,71.501,71.5233,159600.0
2015-01-02 10:40:00,95.86,95.86,95.5,95.55,107000.0,71.5159,71.5159,71.2473,71.2846,107000.0
2015-01-02 10:50:00,95.56,95.56,95.41,95.49,141000.0,71.2921,71.2921,71.1802,71.2398,141000.0
2015-01-02 11:00:00,95.49,95.5,95.19,95.28,113400.0,71.2398,71.2473,71.016,71.0832,113400.0
2015-01-02 11:10:00,95.29,95.29,95.02,95.13,166900.0,71.0906,71.0906,70.8892,70.9713,166900.0
2015-01-02 11:20:00,95.12,95.34,95.04,95.26,91900.0,70.9638,71.1279,70.9041,71.0683,91900.0
2015-01-02 11:30:00,95.27,95.36,95.14,95.14,85200.0,71.0757,71.1429,70.9787,70.9787,85200.0
2015-01-02 11:40:00,95.16,95.2,95.02,95.11,67700.0,70.9936,71.0235,70.8892,70.9563,67700.0
2015-01-02 11:50:00,95.1,95.11,94.95,94.95,109800.0,70.9489,70.9563,70.837,70.837,109800.0
2015-01-02 12:00:00,94.95,95.04,94.88,94.93,123800.0,70.837,70.9041,70.7848,70.8221,123800.0
2015-01-02 12:10:00,94.93,95.15,94.91,94.99,115000.0,70.8221,70.9862,70.8071,70.8668,115000.0
2015-01-02 12:20:00,95.0,95.01,94.91,94.99,57000.0,70.8743,70.8817,70.8071,70.8668,57000.0
2015-01-02 12:30:00,95.0,95.07,94.93,95.0,78500.0,70.8743,70.9265,70.8221,70.8743,78500.0
2015-01-02 12:40:00,95.0,95.0,94.72,94.8,70300.0,70.8743,70.8743,70.6654,70.7251,70300.0
2015-01-02 12:50:00,94.79,94.94,94.77,94.83,57200.0,70.7176,70.8295,70.7027,70.7475,57200.0
2015-01-02 13:00:00,94.85,95.0,94.84,94.91,60700.0,70.7624,70.8743,70.7549,70.8071,60700.0
2015-01-02 13:10:00,94.92,94.92,94.58,94.59,62200.0,70.8146,70.8146,70.5609,70.5684,62200.0
2015-01-02 13:20:00,94.58,94.61,94.38,94.41,100000.0,70.5609,70.5833,70.4117,70.4341,100000.0
2015-01-02 13:30:00,94.42,94.55,94.38,94.47,61300.0,70.4416,70.5386,70.4117,70.4789,61300.0
2015-01-02 13:40:00,94.48,94.73,94.43,94.7,76700.0,70.4863,70.6728,70.449,70.6505,76700.0
2015-01-02 13:50:00,94.7,94.77,94.67,94.7,104800.0,70.6505,70.7027,70.6281,70.6505,104800.0
2015-01-02 14:00:00,94.69,94.88,94.69,94.86,91100.0,70.643,70.7848,70.643,70.7698,91100.0
2015-01-02 14:10:00,94.86,94.99,94.85,94.85,37300.0,70.7698,70.8668,70.7624,70.7624,37300.0
2015-01-02 14:20:00,94.84,94.98,94.81,94.91,46000.0,70.7549,70.8594,70.7325,70.8071,46000.0
2015-01-02 14:30:00,94.92,94.95,94.8,94.87,76200.0,70.8146,70.837,70.7251,70.7773,76200.0
2015-01-02 14:40:00,94.87,94.89,94.59,94.63,109300.0,70.7773,70.7922,70.5684,70.5982,109300.0
2015-01-02 14:50:00,94.65,94.74,94.64,94.67,75400.0,70.6132,70.6803,70.6057,70.6281,75400.0
2015-01-02 15:00:00,94.67,94.75,94.63,94.64,80700.0,70.6281,70.6878,70.5982,70.6057,80700.0
2015-01-02 15:10:00,94.64,94.65,94.45,94.48,116900.0,70.6057,70.6132,70.464,70.4863,116900.0
2015-01-02 15:20:00,94.48,94.91,94.47,94.9,134100.0,70.4863,70.8071,70.4789,70.7997,134100.0
2015-01-02 15:30:00,94.88,94.94,94.8,94.91,111100.0,70.7848,70.8295,70.7251,70.8071,111100.0
2015-01-02 15:40:00,94.91,95.19,94.9,95.19,212800.0,70.8071,71.016,70.7997,71.016,212800.0
2015-01-02 15:50:00,95.19,95.3,95.08,95.08,321700.0,71.016,71.0981,70.934,70.934,321700.0
2015-01-05 09:30:00,94.59,94.89,94.46,94.72,211500.0,70.5684,70.7922,70.4714,70.6654,211500.0
2015-01-05 09:40:00,94.72,94.72,94.51,94.65,160300.0,70.6654,70.6654,70.5087,70.6132,160300.0
2015-01-05 09:50:00,94.66,94.73,94.37,94.46,130100.0,70.6206,70.6728,70.4043,70.4714,130100.0
2015-01-05 10:00:00,94.45,94.45,94.23,94.31,156000.0,70.464,70.464,70.2998,70.3595,156000.0
2015-01-05 10:10:00,94.33,94.62,94.33,94.56,161200.0,70.3744,70.5908,70.3744,70.546,161200.0
2015-01-05 10:20:00,94.57,94.63,94.3,94.58,128100.0,70.5535,70.5982,70.352,70.5609,128100.0
2015-01-05 10:30:00,94.56,94.57,94.24,94.33,112100.0,70.546,70.5535,70.3073,70.3744,112100.0
2015-01-05 10:40:00,94.32,94.35,94.13,94.29,119500.0,70.367,70.3894,70.2252,70.3446,119500.0
2015-01-05 10:50:00,94.32,94.5,94.27,94.39,172200.0,70.367,70.5013,70.3297,70.4192,172200.0
2015-01-05 11:00:00,94.4,94.53,94.14,94.14,89500.0,70.4267,70.5236,70.2327,70.2327,89500.0
2015-01-05 11:10:00,94.13,94.28,94.03,94.12,137100.0,70.2252,70.3371,70.1506,70.2178,137100.0
2015-01-05 11:20:00,94.14,94.29,94.13,94.24,107800.0,70.2327,70.3446,70.2252,70.3073,107800.0
2015-01-05 11:30:00,94.23,94.33,94.16,94.23,88500.0,70.2998,70.3744,70.2476,70.2998,88500.0
2015-01-05 11:40:00,94.22,94.47,94.22,94.37,131100.0,70.2924,70.4789,70.2924,70.4043,131100.0
2015-01-05 11:50:00,94.37,94.4,94.16,94.2,100200.0,70.4043,70.4267,70.2476,70.2774,100200.0
2015-01-05 12:00:00,94.2,94.3,94.19,94.23,68000.0,70.2774,70.352,70.27,70.2998,68000.0
2015-01-05 12:10:00,94.23,94.29,94.16,94.21,69700.0,70.2998,70.3446,70.2476,70.2849,69700.0
2015-01-05 12:20:00,94.22,94.25,94.02,94.04,155000.0,70.2924,70.3147,70.1432,70.1581,155000.0
2015-01-05 12:30:00,94.02,94.04,93.88,94.0,117900.0,70.1432,70.1581,70.0387,70.1282,117900.0
2015-01-05 12:40:00,94.0,94.08,93.97,94.0,106600.0,70.1282,70.1879,70.1059,70.1282,106600.0
2015-01-05 12:50:00,94.0,94.05,93.87,94.03,112600.0,70.1282,70.1655,70.0312,70.1506,112600.0
2015-01-05 13:00:00,94.04,94.12,93.98,94.07,87900.0,70.1581,70.2178,70.1133,70.1805,87900.0
2015-01-05 13:10:00,94.06,94.1,93.92,94.02,75200.0,70.173,70.2028,70.0686,70.1432,75200.0
2015-01-05 13:20:00,94.0,94.07,93.92,94.05,63500.0,70.1282,70.1805,70.0686,70.1655,63500.0
2015-01-05 13:30:00,94.04,94.14,93.97,93.98,98800.0,70.1581,70.2327,70.1059,70.1133,98800.0
2015-01-05 13:40:00,94.0,94.1,93.91,93.99,74500.0,70.1282,70.2028,70.0611,70.1208,74500.0
2015-01-05 13:50:00,94.0,94.06,93.94,94.04,160200.0,70.1282,70.173,70.0835,70.1581,160200.0
2015-01-05 14:00:00,94.05,94.06,93.95,94.04,92200.0,70.1655,70.173,70.0909,70.1581,92200.0
2015-01-05 14:10:00,94.02,94.2,93.98,94.1,75000.0,70.1432,70.2774,70.1133,70.2028,75000.0
2015-01-05 14:20:00,94.13,94.2,94.0,94.03,84500.0,70.2252,70.2774,70.1282,70.1506,84500.0
2015-01-05 14:30:00,94.04,94.08,93.95,93.99,117000.0,70.1581,70.1879,70.0909,70.1208,117000.0
2015-01-05 14:40:00,93.99,94.11,93.98,94.06,91000.0,70.1208,70.2103,70.1133,70.173,91000.0
2015-01-05 14:50:00,94.07,94.17,94.01,94.03,110500.0,70.1805,70.2551,70.1357,70.1506,110500.0
2015-01-05 15:00:00,94.03,94.18,94.01,94.11,148200.0,70.1506,70.2625,70.1357,70.2103,148200.0
2015-01-05 15:10:00,94.11,94.35,94.1,94.33,107200.0,70.2103,70.3894,70.2028,70.3744,107200.0
2015-01-05 15:20:00,94.32,94.36,94.11,94.18,179200.0,70.367,70.3968,70.2103,70.2625,179200.0
2015-01-05 15:30:00,94.19,94.35,94.17,94.29,165300.0,70.27,70.3894,70.2551,70.3446,165300.0
2015-01-05 15:40:00,94.3,94.42,94.17,94.3,220300.0,70.352,70.4416,70.2551,70.352,220300.0
2015-01-05 15:50:00,94.29,94.5,94.15,94.21,313400.0,70.3446,70.5013,70.2401,70.2849,313400.0
2015-01-06 09:30:00,94.63,94.87,94.25,94.75,308200.0,70.5982,70.7773,70.3147,70.6878,308200.0
2015-01-06 09:40:00,94.68,95.09,94.53,95.07,111800.0,70.6355,70.9414,70.5236,70.9265,111800.0
2015-01-06 09:50:00,95.08,95.3,95.04,95.14,170000.0,70.934,71.0981,70.9041,70.9787,170000.0
2015-01-06 10:00:00,95.14,95.17,94.59,94.64,173400.0,70.9787,71.0011,70.5684,70.6057,173400.0
2015-01-06 10:10:00,94.64,94.92,94.56,94.92,141800.0,70.6057,70.8146,70.546,70.8146,141800.0
2015-01-06 10:20:00,94.92,95.29,94.9,95.18,106500.0,70.8146,71.0906,70.7997,71.0086,106500.0
2015-01-06 10:30:00,95.17,95.2,94.91,94.92,112200.0,71.0011,71.0235,70.8071,70.8146,112200.0
2015-01-06 10:40:00,94.92,94.96,94.78,94.84,108200.0,70.8146,70.8444,70.7101,70.7549,108200.0
2015-01-06 10:50:00,94.83,94.92,94.81,94.85,74300.0,70.7475,70.8146,70.7325,70.7624,74300.0
2015-01-06 11:00:00,94.84,94.84,94.5,94.76,92700.0,70.7549,70.7549,70.5013,70.6952,92700.0
2015-01-06 11:10:00,94.76,94.9,94.64,94.69,124300.0,70.6952,70.7997,70.6057,70.643,124300.0
2015-01-06 11:20:00,94.69,94.75,94.59,94.7,98200.0,70.643,70.6878,70.5684,70.6505,98200.0
2015-01-06 11:30:00,94.7,94.81,94.62,94.68,150600.0,70.6505,70.7325,70.5908,70.6355,150600.0
2015-01-06 11:40:00,94.67,94.71,94.36,94.38,171700.0,70.6281,70.6579,70.3968,70.4117,171700.0
2015-01-06 11:50:00,94.38,94.39,94.17,94.22,74600.0,70.4117,70.4192,70.2551,70.2924,74600.0
2015-01-06 12:00:00,94.22,94.22,93.9,93.95,109300.0,70.2924,70.2924,70.0536,70.0909,109300.0
2015-01-06 12:10:00,93.96,94.08,93.8,93.8,114900.0,70.0984,70.1879,69.979,69.979,114900.0
2015-01-06 12:20:00,93.79,93.95,93.68,93.92,131400.0,69.9716,70.0909,69.8895,70.0686,131400.0
2015-01-06 12:30:00,93.9,94.13,93.82,94.12,72600.0,70.0536,70.2252,69.9939,70.2178,72600.0
2015-01-06 12:40:00,94.12,94.18,94.01,94.18,61000.0,70.2178,70.2625,70.1357,70.2625,61000.0
2015-01-06 12:50:00,94.18,94.58,94.17,94.52,83200.0,70.2625,70.5609,70.2551,70.5162,83200.0
2015-01-06 13:00:00,94.54,94.58,94.12,94.17,110200.0,70.5311,70.5609,70.2178,70.2551,110200.0
2015-01-06 13:10:00,94.17,94.3,93.87,93.89,80600.0,70.2551,70.352,70.0312,70.0462,80600.0
2015-01-06 13:20:00,93.9,93.95,93.7,93.87,88600.0,70.0536,70.0909,69.9044,70.0312,88600.0
2015-01-06 13:30:00,93.86,94.15,93.81,94.1,61300.0,70.0238,70.2401,69.9865,70.2028,61300.0
2015-01-06 13:40:00,94.09,94.1,93.92,94.09,42400.0,70.1954,70.2028,70.0686,70.1954,42400.0
2015-01-06 13:50:00,94.11,94.21,93.99,94.15,98200.0,70.2103,70.2849,70.1208,70.2401,98200.0
2015-01-06 14:00:00,94.16,94.26,94.12,94.17,42100.0,70.2476,70.3222,70.2178,70.2551,42100.0
2015-01-06 14:10:00,94.19,94.2,94.0,94.11,52500.0,70.27,70.2774,70.1282,70.2103,52500.0
2015-01-06 14:20:00,94.11,94.41,94.11,94.38,124500.0,70.2103,70.4341,70.2103,70.4117,124500.0
2015-01-06 14:30:00,94.37,94.5,94.28,94.45,87200.0,70.4043,70.5013,70.3371,70.464,87200.0
2015-01-06 14:40:00,94.45,94.68,94.4,94.6,95800.0,70.464,70.6355,70.4267,70.5759,95800.0
2015-01-06 14:50:00,94.56,94.74,94.51,94.55,65900.0,70.546,70.6803,70.5087,70.5386,65900.0
2015-01-06 15:00:00,94.54,94.62,94.32,94.39,104400.0,70.5311,70.5908,70.367,70.4192,104400.0
2015-01-06 15:10:00,94.39,94.75,94.34,94.73,84300.0,70.4192,70.6878,70.3819,70.6728,84300.0
2015-01-06 15:20:00,94.73,94.93,94.66,94.86,129300.0,70.6728,70.8221,70.6206,70.7698,129300.0
2015-01-06 15:30:00,94.87,94.87,94.46,94.47,118300.0,70.7773,70.7773,70.4714,70.4789,118300.0
2015-01-06 15:40:00,94.48,94.7,94.43,94.62,173400.0,70.4863,70.6505,70.449,70.5908,173400.0
2015-01-06 15:50:00,94.63,94.64,94.19,94.21,306300.0,70.5982,70.6057,70.27,70.2849,306300.0
2015-01-07 09:30:00,94.91,95.33,94.62,95.2,317700.0,70.8071,71.1205,70.5908,71.0235,317700.0
2015-01-07 09:40:00,95.14,95.5,95.14,95.2,215700.0,70.9787,71.2473,70.9787,71.0235,215700.0
2015-01-07 09:50:00,95.2,95.39,95.2,95.31,177700.0,71.0235,71.1652,71.0235,71.1056,177700.0
2015-01-07 10:00:00,95.31,95.53,95.3,95.41,179400.0,71.1056,71.2697,71.0981,71.1802,179400.0
2015-01-07 10:10:00,95.4,95.69,95.27,95.68,182600.0,71.1727,71.3891,71.0757,71.3816,182600.0
2015-01-07 10:20:00,95.68,95.71,95.29,95.39,151000.0,71.3816,71.404,71.0906,71.1652,151000.0
2015-01-07 10:30:00,95.38,95.38,95.21,95.21,116900.0,71.1578,71.1578,71.0309,71.0309,116900.0
2015-01-07 10:40:00,95.21,95.5,95.08,95.47,203100.0,71.0309,71.2473,70.934,71.2249,203100.0
2015-01-07 10:50:00,95.47,95.59,95.45,95.47,103900.0,71.2249,71.3144,71.21,71.2249,103900.0
2015-01-07 11:00:00,95.48,95.61,95.38,95.52,152300.0,71.2324,71.3294,71.1578,71.2622,152300.0
2015-01-07 11:10:00,95.51,95.52,95.28,95.31,77100.0,71.2548,71.2622,71.0832,71.1056,77100.0
2015-01-07 11:20:00,95.3,95.39,95.11,95.28,98000.0,71.0981,71.1652,70.9563,71.0832,98000.0
2015-01-07 11:30:00,95.28,95.44,95.25,95.44,56100.0,71.0832,71.2025,71.0608,71.2025,56100.0
2015-01-07 11:40:00,95.43,95.57,95.38,95.56,102500.0,71.1951,71.2995,71.1578,71.2921,102500.0
2015-01-07 11:50:00,95.58,95.7,95.49,95.63,109300.0,71.307,71.3965,71.2398,71.3443,109300.0
2015-01-07 12:00:00,95.63,95.83,95.45,95.56,137500.0,71.3443,71.4935,71.21,71.2921,137500.0
2015-01-07 12:10:00,95.56,95.75,95.47,95.65,72600.0,71.2921,71.4338,71.2249,71.3592,72600.0
2015-01-07 12:20:00,95.67,95.68,95.54,95.65,79900.0,71.3741,71.3816,71.2771,71.3592,79900.0
2015-01-07 12:30:00,95.65,95.74,95.61,95.68,76000.0,71.3592,71.4264,71.3294,71.3816,76000.0
2015-01-07 12:40:00,95.69,95.73,95.62,95.73,102300.0,71.3891,71.4189,71.3368,71.4189,102300.0
2015-01-07 12:50:00,95.73,95.78,95.66,95.71,74300.0,71.4189,71.4562,71.3667,71.404,74300.0
2015-01-07 13:00:00,95.71,95.74,95.55,95.58,171600.0,71.404,71.4264,71.2846,71.307,171600.0
2015-01-07 13:10:00,95.58,95.81,95.57,95.73,50700.0,71.307,71.4786,71.2995,71.4189,50700.0
2015-01-07 13:20:00,95.74,95.76,95.56,95.66,57000.0,71.4264,71.4413,71.2921,71.3667,57000.0
2015-01-07 13:30:00,95.66,95.83,95.65,95.66,77700.0,71.3667,71.4935,71.3592,71.3667,77700.0
2015-01-07 13:40:00,95.67,95.72,95.55,95.6,116000.0,71.3741,71.4114,71.2846,71.3219,116000.0
2015-01-07 13:50:00,95.61,95.73,95.52,95.62,187300.0,71.3294,71.4189,71.2622,71.3368,187300.0
2015-01-07 14:00:00,95.61,95.88,95.49,95.75,140500.0,71.3294,71.5308,71.2398,71.4338,140500.0
2015-01-07 14:10:00,95.76,95.8,95.55,95.6,91500.0,71.4413,71.4711,71.2846,71.3219,91500.0
2015-01-07 14:20:00,95.6,95.78,95.6,95.69,91600.0,71.3219,71.4562,71.3219,71.3891,91600.0
2015-01-07 14:30:00,95.69,95.76,95.67,95.71,94400.0,71.3891,71.4413,71.3741,71.404,94400.0
2015-01-07 14:40:00,95.7,95.81,95.64,95.75,78000.0,71.3965,71.4786,71.3517,71.4338,78000.0
2015-01-07 14:50:00,95.74,95.75,95.5,95.51,96800.0,71.4264,71.4338,71.2473,71.2548,96800.0
2015-01-07 15:00:00,95.53,95.91,95.5,95.89,133400.0,71.2697,71.5532,71.2473,71.5383,133400.0
2015-01-07 15:10:00,95.89,95.94,95.69,95.87,93200.0,71.5383,71.5756,71.3891,71.5233,93200.0
2015-01-07 15:20:00,95.86,95.89,95.76,95.84,105100.0,71.5159,71.5383,71.4413,71.501,105100.0
2015-01-07 15:30:00,95.83,95.92,95.77,95.89,100900.0,71.4935,71.5606,71.4487,71.5383,100900.0
2015-01-07 15:40:00,95.89,95.95,95.8,95.85,149800.0,71.5383,71.583,71.4711,71.5084,149800.0
2015-01-07 15:50:00,95.85,95.98,95.79,95.95,264100.0,71.5084,71.6054,71.4637,71.583,264100.0
2015-01-08 09:30:00,96.87,97.24,96.86,97.04,315700.0,72.2694,72.5454,72.2619,72.3962,315700.0
2015-01-08 09:40:00,97.04,97.07,96.89,97.04,193000.0,72.3962,72.4186,72.2843,72.3962,193000.0
2015-01-08 09:50:00,97.03,97.08,96.84,97.06,220700.0,72.3888,72.4261,72.247,72.4111,220700.0
2015-01-08 10:00:00,97.08,97.29,97.0,97.26,209900.0,72.4261,72.5827,72.3664,72.5603,209900.0
2015-01-08 10:10:00,97.27,97.81,97.23,97.3,637100.0,72.5678,72.9707,72.538,72.5902,637100.0
2015-01-08 10:20:00,97.29,97.57,97.26,97.49,132000.0,72.5827,72.7916,72.5603,72.7319,132000.0
2015-01-08 10:30:00,97.51,97.62,97.38,97.5,105300.0,72.7469,72.8289,72.6499,72.7394,105300.0
2015-01-08 10:40:00,97.5,97.66,97.31,97.59,103200.0,72.7394,72.8588,72.5976,72.8065,103200.0
2015-01-08 10:50:00,97.59,97.6,97.37,97.54,72600.0,72.8065,72.814,72.6424,72.7692,72600.0
2015-01-08 11:00:00,97.54,97.69,97.54,97.62,141800.0,72.7692,72.8811,72.7692,72.8289,141800.0
2015-01-08 11:10:00,97.63,97.84,97.61,97.81,112700.0,72.8364,72.993,72.8215,72.9707,112700.0
2015-01-08 11:20:00,97.82,97.91,97.73,97.85,139200.0,72.9781,73.0453,72.911,73.0005,139200.0
2015-01-08 11:30:00,97.84,97.88,97.71,97.75,103400.0,72.993,73.0229,72.8961,72.9259,103400.0
2015-01-08 11:40:00,97.74,97.89,97.72,97.87,70100.0,72.9184,73.0303,72.9035,73.0154,70100.0
2015-01-08 11:50:00,97.87,97.95,97.79,97.86,54500.0,73.0154,73.0751,72.9557,73.008,54500.0
2015-01-08 12:00:00,97.88,97.88,97.75,97.76,46800.0,73.0229,73.0229,72.9259,72.9334,46800.0
2015-01-08 12:10:00,97.75,97.77,97.56,97.74,55100.0,72.9259,72.9408,72.7842,72.9184,55100.0
2015-01-08 12:20:00,97.76,97.76,97.57,97.6,42800.0,72.9334,72.9334,72.7916,72.814,42800.0
2015-01-08 12:30:00,97.61,97.73,97.58,97.61,49600.0,72.8215,72.911,72.7991,72.8215,49600.0
2015-01-08 12:40:00,97.61,97.77,97.61,97.77,31200.0,72.8215,72.9408,72.8215,72.9408,31200.0
2015-01-08 12:50:00,97.77,97.85,97.7,97.81,39100.0,72.9408,73.0005,72.8886,72.9707,39100.0
2015-01-08 13:00:00,97.8,97.89,97.74,97.89,59800.0,72.9632,73.0303,72.9184,73.0303,59800.0
2015-01-08 13:10:00,97.88,97.91,97.77,97.84,130600.0,73.0229,73.0453,72.9408,72.993,130600.0
2015-01-08 13:20:00,97.85,97.92,97.76,97.85,61500.0,73.0005,73.0527,72.9334,73.0005,61500.0
2015-01-08 13:30:00,97.86,97.9,97.75,97.75,48100.0,73.008,73.0378,72.9259,72.9259,48100.0
2015-01-08 13:40:00,97.75,97.77,97.65,97.69,55300.0,72.9259,72.9408,72.8513,72.8811,55300.0
2015-01-08 13:50:00,97.7,97.7,97.56,97.64,160300.0,72.8886,72.8886,72.7842,72.8438,160300.0
2015-01-08 14:00:00,97.64,97.7,97.62,97.62,108400.0,72.8438,72.8886,72.8289,72.8289,108400.0
2015-01-08 14:10:00,97.63,97.66,97.53,97.58,79500.0,72.8364,72.8588,72.7618,72.7991,79500.0
2015-01-08 14:20:00,97.58,97.68,97.57,97.68,93900.0,72.7991,72.8737,72.7916,72.8737,93900.0
2015-01-08 14:30:00,97.67,97.67,97.56,97.6,115700.0,72.8662,72.8662,72.7842,72.814,115700.0
2015-01-08 14:40:00,97.6,97.8,97.6,97.74,57100.0,72.814,72.9632,72.814,72.9184,57100.0
2015-01-08 14:50:00,97.73,97.75,97.59,97.59,72800.0,72.911,72.9259,72.8065,72.8065,72800.0
2015-01-08 15:00:00,97.59,97.84,97.59,97.62,77900.0,72.8065,72.993,72.8065,72.8289,77900.0
2015-01-08 15:10:00,97.64,97.71,97.59,97.68,120700.0,72.8438,72.8961,72.8065,72.8737,120700.0
2015-01-08 15:20:00,97.68,97.8,97.64,97.79,110600.0,72.8737,72.9632,72.8438,72.9557,110600.0
2015-01-08 15:30:00,97.79,97.84,97.73,97.79,120500.0,72.9557,72.993,72.911,72.9557,120500.0
2015-01-08 15:40:00,97.79,97.79,97.65,97.76,176600.0,72.9557,72.9557,72.8513,72.9334,176600.0
2015-01-08 15:50:00,97.76,98.0,97.72,97.96,385800.0,72.9334,73.1124,72.9035,73.0826,385800.0
2015-01-09 09:30:00,97.69,97.86,97.34,97.52,148500.0,72.8811,73.008,72.62,72.7543,148500.0
2015-01-09 09:40:00,97.54,97.72,97.32,97.32,62500.0,72.7692,72.9035,72.6051,72.6051,62500.0
2015-01-09 09:50:00,97.32,97.5,97.13,97.27,77900.0,72.6051,72.7394,72.4634,72.5678,77900.0
2015-01-09 10:00:00,97.29,97.74,97.2,97.71,67300.0,72.5827,72.9184,72.5156,72.8961,67300.0
2015-01-09 10:10:00,97.72,97.81,97.3,97.34,79100.0,72.9035,72.9707,72.5902,72.62,79100.0
2015-01-09 10:20:00,97.36,97.39,97.09,97.19,78200.0,72.6349,72.6573,72.4335,72.5081,78200.0
2015-01-09 10:30:00,97.19,97.19,96.92,97.13,65600.0,72.5081,72.5081,72.3067,72.4634,65600.0
2015-01-09 10:40:00,97.12,97.31,96.99,97.26,46900.0,72.4559,72.5976,72.3589,72.5603,46900.0
2015-01-09 10:50:00,97.27,97.5,97.24,97.46,52600.0,72.5678,72.7394,72.5454,72.7096,52600.0
2015-01-09 11:00:00,97.45,97.5,97.28,97.43,134400.0,72.7021,72.7394,72.5753,72.6872,134400.0
2015-01-09 11:10:00,97.44,97.46,97.28,97.38,104500.0,72.6946,72.7096,72.5753,72.6499,104500.0
2015-01-09 11:20:00,97.37,97.44,97.27,97.39,64000.0,72.6424,72.6946,72.5678,72.6573,64000.0
2015-01-09 11:30:00,97.39,97.74,97.24,97.68,123800.0,72.6573,72.9184,72.5454,72.8737,123800.0
2015-01-09 11:40:00,97.7,97.87,97.6,97.82,63600.0,72.8886,73.0154,72.814,72.9781,63600.0
2015-01-09 11:50:00,97.84,97.87,97.66,97.79,75300.0,72.993,73.0154,72.8588,72.9557,75300.0
2015-01-09 12:00:00,97.77,97.86,97.69,97.81,43600.0,72.9408,73.008,72.8811,72.9707,43600.0
2015-01-09 12:10:00,97.81,97.83,97.72,97.77,39000.0,72.9707,72.9856,72.9035,72.9408,39000.0
2015-01-09 12:20:00,97.79,97.79,97.6,97.7,48900.0,72.9557,72.9557,72.814,72.8886,48900.0
2015-01-09 12:30:00,97.7,97.84,97.69,97.76,87800.0,72.8886,72.993,72.8811,72.9334,87800.0
2015-01-09 12:40:00,97.76,97.85,97.7,97.8,97800.0,72.9334,73.0005,72.8886,72.9632,97800.0
2015-01-09 12:50:00,97.8,97.83,97.74,97.76,93000.0,72.9632,72.9856,72.9184,72.9334,93000.0
2015-01-09 13:00:00,97.75,97.83,97.7,97.78,69900.0,72.9259,72.9856,72.8886,72.9483,69900.0
2015-01-09 13:10:00,97.79,98.07,97.78,98.04,98900.0,72.9557,73.1646,72.9483,73.1423,98900.0
2015-01-09 13:20:00,98.04,98.07,97.98,98.05,72500.0,73.1423,73.1646,73.0975,73.1497,72500.0
2015-01-09 13:30:00,98.06,98.22,98.06,98.2,93000.0,73.1572,73.2765,73.1572,73.2616,93000.0
2015-01-09 13:40:00,98.21,98.25,97.86,98.01,144500.0,73.2691,73.2989,73.008,73.1199,144500.0
2015-01-09 13:50:00,98.0,98.07,97.96,98.05,71400.0,73.1124,73.1646,73.0826,73.1497,71400.0
2015-01-09 14:00:00,98.04,98.17,97.98,98.11,93400.0,73.1423,73.2392,73.0975,73.1945,93400.0
2015-01-09 14:10:00,98.1,98.13,98.05,98.13,75500.0,73.187,73.2094,73.1497,73.2094,75500.0
2015-01-09 14:20:00,98.13,98.13,98.0,98.04,77200.0,73.2094,73.2094,73.1124,73.1423,77200.0
2015-01-09 14:30:00,98.04,98.2,97.97,98.18,93300.0,73.1423,73.2616,73.09,73.2467,93300.0
2015-01-09 14:40:00,98.19,98.23,98.02,98.04,67800.0,73.2542,73.284,73.1273,73.1423,67800.0
2015-01-09 14:50:00,98.05,98.17,98.03,98.08,75100.0,73.1497,73.2392,73.1348,73.1721,75100.0
2015-01-09 15:00:00,98.08,98.18,98.01,98.14,93000.0,73.1721,73.2467,73.1199,73.2169,93000.0
2015-01-09 15:10:00,98.14,98.32,98.12,98.29,96700.0,73.2169,73.3511,73.2019,73.3288,96700.0
2015-01-09 15:20:00,98.29,98.33,98.03,98.12,120700.0,73.3288,73.3586,73.1348,73.2019,120700.0
2015-01-09 15:30:00,98.12,98.13,97.95,98.1,125100.0,73.2019,73.2094,73.0751,73.187,125100.0
2015-01-09 15:40:00,98.11,98.22,98.06,98.07,196200.0,73.1945,73.2765,73.1572,73.1646,196200.0
2015-01-09 15:50:00,98.07,98.11,97.92,97.92,352800.0,73.1646,73.1945,73.0527,73.0527,352800.0
2015-01-12 09:30:00,97.48,98.12,97.48,97.82,199700.0,72.7245,73.2019,72.7245,72.9781,199700.0
2015-01-12 09:40:00,97.82,97.83,97.6,97.65,107300.0,72.9781,72.9856,72.814,72.8513,107300.0
2015-01-12 09:50:00,97.64,97.7,97.28,97.41,160400.0,72.8438,72.8886,72.5753,72.6722,160400.0
2015-01-12 10:00:00,97.43,97.57,97.39,97.48,107600.0,72.6872,72.7916,72.6573,72.7245,107600.0
2015-01-12 10:10:00,97.46,97.58,97.38,97.48,94000.0,72.7096,72.7991,72.6499,72.7245,94000.0
2015-01-12 10:20:00,97.47,97.51,97.26,97.3,118300.0,72.717,72.7469,72.5603,72.5902,118300.0
2015-01-12 10:30:00,97.29,97.39,97.21,97.28,87500.0,72.5827,72.6573,72.523,72.5753,87500.0
2015-01-12 10:40:00,97.28,97.48,97.24,97.43,83500.0,72.5753,72.7245,72.5454,72.6872,83500.0
2015-01-12 10:50:00,97.43,97.47,97.32,97.47,77100.0,72.6872,72.717,72.6051,72.717,77100.0
2015-01-12 11:00:00,97.47,97.52,97.3,97.31,44900.0,72.717,72.7543,72.5902,72.5976,44900.0
2015-01-12 11:10:00,97.3,97.43,97.24,97.42,63600.0,72.5902,72.6872,72.5454,72.6797,63600.0
2015-01-12 11:20:00,97.43,97.51,97.3,97.38,50200.0,72.6872,72.7469,72.5902,72.6499,50200.0
2015-01-12 11:30:00,97.38,97.51,97.31,97.43,49500.0,72.6499,72.7469,72.5976,72.6872,49500.0
2015-01-12 11:40:00,97.44,97.46,97.16,97.18,46100.0,72.6946,72.7096,72.4857,72.5007,46100.0
2015-01-12 11:50:00,97.16,97.18,97.07,97.13,44500.0,72.4857,72.5007,72.4186,72.4634,44500.0
2015-01-12 12:00:00,97.14,97.37,97.13,97.36,40100.0,72.4708,72.6424,72.4634,72.6349,40100.0
2015-01-12 12:10:00,97.36,97.43,97.29,97.4,74400.0,72.6349,72.6872,72.5827,72.6648,74400.0
2015-01-12 12:20:00,97.4,97.54,97.39,97.49,84200.0,72.6648,72.7692,72.6573,72.7319,84200.0
2015-01-12 12:30:00,97.46,97.52,97.38,97.44,60800.0,72.7096,72.7543,72.6499,72.6946,60800.0
2015-01-12 12:40:00,97.43,97.43,97.11,97.12,38100.0,72.6872,72.6872,72.4484,72.4559,38100.0
2015-01-12 12:50:00,97.11,97.14,97.03,97.13,59800.0,72.4484,72.4708,72.3888,72.4634,59800.0
2015-01-12 13:00:00,97.12,97.29,97.06,97.2,61000.0,72.4559,72.5827,72.4111,72.5156,61000.0
2015-01-12 13:10:00,97.2,97.36,97.15,97.3,42200.0,72.5156,72.6349,72.4783,72.5902,42200.0
2015-01-12 13:20:00,97.3,97.31,97.16,97.22,49200.0,72.5902,72.5976,72.4857,72.5305,49200.0
2015-01-12 13:30:00,97.22,97.31,97.2,97.29,36300.0,72.5305,72.5976,72.5156,72.5827,36300.0
2015-01-12 13:40:00,97.29,97.41,97.24,97.35,93200.0,72.5827,72.6722,72.5454,72.6275,93200.0
2015-01-12 13:50:00,97.35,97.36,97.27,97.29,42300.0,72.6275,72.6349,72.5678,72.5827,42300.0
2015-01-12 14:00:00,97.28,97.46,97.27,97.46,67500.0,72.5753,72.7096,72.5678,72.7096,67500.0
2015-01-12 14:10:00,97.46,97.58,97.45,97.5,97700.0,72.7096,72.7991,72.7021,72.7394,97700.0
2015-01-12 14:20:00,97.5,97.55,97.41,97.5,173900.0,72.7394,72.7767,72.6722,72.7394,173900.0
2015-01-12 14:30:00,97.5,97.54,97.24,97.29,57800.0,72.7394,72.7692,72.5454,72.5827,57800.0
2015-01-12 14:40:00,97.26,97.46,97.23,97.46,68900.0,72.5603,72.7096,72.538,72.7096,68900.0
2015-01-12 14:50:00,97.45,97.57,97.34,97.52,304400.0,72.7021,72.7916,72.62,72.7543,304400.0
2015-01-12 15:00:00,97.51,97.68,97.46,97.5,57900.0,72.7469,72.8737,72.7096,72.7394,57900.0
2015-01-12 15:10:00,97.5,97.65,97.49,97.55,54300.0,72.7394,72.8513,72.7319,72.7767,54300.0
2015-01-12 15:20:00,97.56,97.63,97.32,97.35,77500.0,72.7842,72.8364,72.6051,72.6275,77500.0
2015-01-12 15:30:00,97.37,97.45,97.19,97.26,98000.0,72.6424,72.7021,72.5081,72.5603,98000.0
2015-01-12 15:40:00,97.26,97.61,97.26,97.47,241600.0,72.5603,72.8215,72.5603,72.717,241600.0
2015-01-12 15:50:00,97.48,97.49,97.12,97.24,558300.0,72.7245,72.7319,72.4559,72.5454,558300.0
2015-01-13 09:30:00,98.13,98.74,98.0,98.5,170200.0,73.2094,73.6645,73.1124,73.4854,170200.0
2015-01-13 09:40:00,98.54,99.08,98.53,99.03,160600.0,73.5153,73.9181,73.5078,73.8808,160600.0
2015-01-13 09:50:00,99.04,99.05,98.8,98.84,81800.0,73.8883,73.8958,73.7093,73.7391,81800.0
2015-01-13 10:00:00,98.84,98.88,98.6,98.76,75100.0,73.7391,73.7689,73.56,73.6794,75100.0
2015-01-13 10:10:00,98.73,98.74,98.63,98.68,100100.0,73.657,73.6645,73.5824,73.6197,100100.0
2015-01-13 10:20:00,98.68,98.75,98.53,98.6,59000.0,73.6197,73.6719,73.5078,73.56,59000.0
2015-01-13 10:30:00,98.62,98.66,98.44,98.55,103600.0,73.575,73.6048,73.4407,73.5227,103600.0
2015-01-13 10:40:00,98.57,98.7,98.53,98.56,108600.0,73.5377,73.6346,73.5078,73.5302,108600.0
2015-01-13 10:50:00,98.55,98.69,98.52,98.56,90400.0,73.5227,73.6272,73.5004,73.5302,90400.0
2015-01-13 11:00:00,98.54,98.55,98.33,98.36,97100.0,73.5153,73.5227,73.3586,73.381,97100.0
2015-01-13 11:10:00,98.38,98.53,98.33,98.5,94100.0,73.3959,73.5078,73.3586,73.4854,94100.0
2015-01-13 11:20:00,98.48,98.5,98.22,98.33,92400.0,73.4705,73.4854,73.2765,73.3586,92400.0
2015-01-13 11:30:00,98.32,98.33,98.13,98.27,86400.0,73.3511,73.3586,73.2094,73.3138,86400.0
2015-01-13 11:40:00,98.27,98.49,98.24,98.46,80100.0,73.3138,73.478,73.2915,73.4556,80100.0
2015-01-13 11:50:00,98.44,98.54,98.34,98.41,34400.0,73.4407,73.5153,73.3661,73.4183,34400.0
2015-01-13 12:00:00,98.41,98.44,98.24,98.28,45600.0,73.4183,73.4407,73.2915,73.3213,45600.0
2015-01-13 12:10:00,98.27,98.3,98.17,98.2,43100.0,73.3138,73.3362,73.2392,73.2616,43100.0
2015-01-13 12:20:00,98.22,98.22,98.03,98.05,36800.0,73.2765,73.2765,73.1348,73.1497,36800.0
2015-01-13 12:30:00,98.05,98.07,97.96,97.97,40300.0,73.1497,73.1646,73.0826,73.09,40300.0
2015-01-13 12:40:00,97.97,97.98,97.84,97.95,56700.0,73.09,73.0975,72.993,73.0751,56700.0
2015-01-13 12:50:00,97.97,98.02,97.94,98.01,20800.0,73.09,73.1273,73.0677,73.1199,20800.0
2015-01-13 13:00:00,98.04,98.12,98.01,98.02,33600.0,73.1423,73.2019,73.1199,73.1273,33600.0
2015-01-13 13:10:00,98.01,98.1,97.99,98.0,33100.0,73.1199,73.187,73.105,73.1124,33100.0
2015-01-13 13:20:00,97.99,97.99,97.5,97.58,57300.0,73.105,73.105,72.7394,72.7991,57300.0
2015-01-13 13:30:00,97.6,97.6,97.3,97.3,71800.0,72.814,72.814,72.5902,72.5902,71800.0
2015-01-13 13:40:00,97.3,97.4,97.22,97.3,49200.0,72.5902,72.6648,72.5305,72.5902,49200.0
2015-01-13 13:50:00,97.3,97.34,96.8,97.05,162900.0,72.5902,72.62,72.2172,72.4037,162900.0
2015-01-13 14:00:00,97.03,97.14,96.72,96.85,152400.0,72.3888,72.4708,72.1575,72.2545,152400.0
2015-01-13 14:10:00,96.87,96.93,96.55,96.79,81000.0,72.2694,72.3141,72.0306,72.2097,81000.0
2015-01-13 14:20:00,96.81,97.1,96.78,97.05,61800.0,72.2246,72.441,72.2022,72.4037,61800.0
2015-01-13 14:30:00,97.03,97.06,96.94,97.01,76700.0,72.3888,72.4111,72.3216,72.3738,76700.0
2015-01-13 14:40:00,97.0,97.1,96.91,97.02,67000.0,72.3664,72.441,72.2992,72.3813,67000.0
2015-01-13 14:50:00,97.06,97.18,96.75,96.75,92400.0,72.4111,72.5007,72.1799,72.1799,92400.0
2015-01-13 15:00:00,96.75,96.88,96.68,96.72,86200.0,72.1799,72.2768,72.1276,72.1575,86200.0
2015-01-13 15:10:00,96.72,97.15,96.72,97.06,98900.0,72.1575,72.4783,72.1575,72.4111,98900.0
2015-01-13 15:20:00,97.06,97.19,96.87,96.88,104700.0,72.4111,72.5081,72.2694,72.2768,104700.0
2015-01-13 15:30:00,96.93,97.37,96.9,97.33,118500.0,72.3141,72.6424,72.2918,72.6126,118500.0
2015-01-13 15:40:00,97.33,97.41,97.07,97.1,134800.0,72.6126,72.6722,72.4186,72.441,134800.0
2015-01-13 15:50:00,97.1,97.27,96.97,97.24,193200.0,72.441,72.5678,72.344,72.5454,193200.0
2015-01-14 09:30:00,97.0,97.17,96.55,96.69,202900.0,72.3664,72.4932,72.0306,72.1351,202900.0
2015-01-14 09:40:00,96.64,96.81,96.5,96.71,127100.0,72.0978,72.2246,71.9933,72.15,127100.0
2015-01-14 09:50:00,96.72,96.72,96.46,96.51,108500.0,72.1575,72.1575,71.9635,72.0008,108500.0
2015-01-14 10:00:00,96.52,96.64,96.32,96.63,163400.0,72.0083,72.0978,71.8591,72.0903,163400.0
2015-01-14 10:10:00,96.65,96.88,96.58,96.65,106300.0,72.1053,72.2768,72.053,72.1053,106300.0
2015-01-14 10:20:00,96.65,96.74,96.61,96.7,70600.0,72.1053,72.1724,72.0754,72.1426,70600.0
2015-01-14 10:30:00,96.69,96.72,96.44,96.45,127800.0,72.1351,72.1575,71.9486,71.956,127800.0
2015-01-14 10:40:00,96.44,96.89,96.44,96.83,81400.0,71.9486,72.2843,71.9486,72.2395,81400.0
2015-01-14 10:50:00,96.83,97.03,96.79,96.96,78900.0,72.2395,72.3888,72.2097,72.3365,78900.0
2015-01-14 11:00:00,96.95,96.96,96.65,96.71,74600.0,72.3291,72.3365,72.1053,72.15,74600.0
2015-01-14 11:10:00,96.72,96.81,96.58,96.63,60800.0,72.1575,72.2246,72.053,72.0903,60800.0
2015-01-14 11:20:00,96.63,96.8,96.61,96.68,57500.0,72.0903,72.2172,72.0754,72.1276,57500.0
2015-01-14 11:30:00,96.67,96.78,96.61,96.78,47300.0,72.1202,72.2022,72.0754,72.2022,47300.0
2015-01-14 11:40:00,96.79,96.88,96.74,96.85,73300.0,72.2097,72.2768,72.1724,72.2545,73300.0
2015-01-14 11:50:00,96.84,96.94,96.71,96.76,103000.0,72.247,72.3216,72.15,72.1873,103000.0
2015-01-14 12:00:00,96.76,96.85,96.61,96.64,67600.0,72.1873,72.2545,72.0754,72.0978,67600.0
2015-01-14 12:10:00,96.63,96.67,96.52,96.57,31300.0,72.0903,72.1202,72.0083,72.0456,31300.0
2015-01-14 12:20:00,96.6,96.79,96.57,96.79,41700.0,72.068,72.2097,72.0456,72.2097,41700.0
2015-01-14 12:30:00,96.78,96.85,96.65,96.73,43300.0,72.2022,72.2545,72.1053,72.1649,43300.0
2015-01-14 12:40:00,96.73,96.79,96.48,96.56,72300.0,72.1649,72.2097,71.9784,72.0381,72300.0
2015-01-14 12:50:00,96.57,96.59,96.38,96.53,41700.0,72.0456,72.0605,71.9038,72.0157,41700.0
2015-01-14 13:00:00,96.55,96.76,96.55,96.56,71900.0,72.0306,72.1873,72.0306,72.0381,71900.0
2015-01-14 13:10:00,96.58,96.74,96.51,96.71,43300.0,72.053,72.1724,72.0008,72.15,43300.0
2015-01-14 13:20:00,96.7,96.8,96.61,96.78,60300.0,72.1426,72.2172,72.0754,72.2022,60300.0
2015-01-14 13:30:00,96.76,96.81,96.71,96.73,46400.0,72.1873,72.2246,72.15,72.1649,46400.0
2015-01-14 13:40:00,96.73,96.73,96.48,96.66,68500.0,72.1649,72.1649,71.9784,72.1127,68500.0
2015-01-14 13:50:00,96.64,96.74,96.49,96.73,54600.0,72.0978,72.1724,71.9859,72.1649,54600.0
2015-01-14 14:00:00,96.74,96.91,96.71,96.79,64500.0,72.1724,72.2992,72.15,72.2097,64500.0
2015-01-14 14:10:00,96.79,97.12,96.75,97.1,71500.0,72.2097,72.4559,72.1799,72.441,71500.0
2015-01-14 14:20:00,97.11,97.21,97.02,97.14,84300.0,72.4484,72.523,72.3813,72.4708,84300.0
2015-01-14 14:30:00,97.14,97.26,96.99,97.11,70000.0,72.4708,72.5603,72.3589,72.4484,70000.0
2015-01-14 14:40:00,97.1,97.17,96.98,97.09,53000.0,72.441,72.4932,72.3514,72.4335,53000.0
2015-01-14 14:50:00,97.09,97.09,96.87,96.96,72500.0,72.4335,72.4335,72.2694,72.3365,72500.0
2015-01-14 15:00:00,96.96,97.18,96.94,97.13,86300.0,72.3365,72.5007,72.3216,72.4634,86300.0
2015-01-14 15:10:00,97.14,97.44,96.97,97.35,95800.0,72.4708,72.6946,72.344,72.6275,95800.0
2015-01-14 15:20:00,97.36,97.49,97.17,97.28,159100.0,72.6349,72.7319,72.4932,72.5753,159100.0
2015-01-14 15:30:00,97.28,97.41,97.09,97.23,113800.0,72.5753,72.6722,72.4335,72.538,113800.0
2015-01-14 15:40:00,97.24,97.33,97.15,97.26,231700.0,72.5454,72.6126,72.4783,72.5603,231700.0
2015-01-14 15:50:00,97.27,97.38,97.25,97.34,333700.0,72.5678,72.6499,72.5529,72.62,333700.0
2015-01-15 09:30:00,97.72,98.01,97.52,97.71,148000.0,72.9035,73.1199,72.7543,72.8961,148000.0
2015-01-15 09:40:00,97.75,97.86,97.37,97.39,81800.0,72.9259,73.008,72.6424,72.6573,81800.0
2015-01-15 09:50:00,97.4,97.58,97.22,97.3,62900.0,72.6648,72.7991,72.5305,72.5902,62900.0
2015-01-15 10:00:00,97.29,97.64,97.01,97.55,62800.0,72.5827,72.8438,72.3738,72.7767,62800.0
2015-01-15 10:10:00,97.57,97.73,97.34,97.63,87800.0,72.7916,72.911,72.62,72.8364,87800.0
2015-01-15 10:20:00,97.62,97.79,97.51,97.67,72500.0,72.8289,72.9557,72.7469,72.8662,72500.0
2015-01-15 10:30:00,97.69,98.05,97.69,98.01,48100.0,72.8811,73.1497,72.8811,73.1199,48100.0
2015-01-15 10:40:00,98.0,98.03,97.88,97.92,51300.0,73.1124,73.1348,73.0229,73.0527,51300.0
2015-01-15 10:50:00,97.9,97.95,97.66,97.68,59300.0,73.0378,73.0751,72.8588,72.8737,59300.0
2015-01-15 11:00:00,97.7,97.75,97.47,97.6,66500.0,72.8886,72.9259,72.717,72.814,66500.0
2015-01-15 11:10:00,97.59,97.7,97.46,97.5,65000.0,72.8065,72.8886,72.7096,72.7394,65000.0
2015-01-15 11:20:00,97.51,97.51,97.38,97.42,95600.0,72.7469,72.7469,72.6499,72.6797,95600.0
2015-01-15 11:30:00,97.42,97.65,97.36,97.38,59800.0,72.6797,72.8513,72.6349,72.6499,59800.0
2015-01-15 11:40:00,97.37,97.66,97.36,97.61,42700.0,72.6424,72.8588,72.6349,72.8215,42700.0
2015-01-15 11:50:00,97.61,97.62,97.43,97.5,36600.0,72.8215,72.8289,72.6872,72.7394,36600.0
2015-01-15 12:00:00,97.49,97.54,97.3,97.41,49000.0,72.7319,72.7692,72.5902,72.6722,49000.0
2015-01-15 12:10:00,97.4,97.5,97.37,97.41,59500.0,72.6648,72.7394,72.6424,72.6722,59500.0
2015-01-15 12:20:00,97.4,97.53,97.35,97.44,58900.0,72.6648,72.7618,72.6275,72.6946,58900.0
2015-01-15 12:30:00,97.44,97.44,97.25,97.37,39800.0,72.6946,72.6946,72.5529,72.6424,39800.0
2015-01-15 12:40:00,97.36,97.4,97.25,97.34,93500.0,72.6349,72.6648,72.5529,72.62,93500.0
2015-01-15 12:50:00,97.33,97.44,97.27,97.32,51800.0,72.6126,72.6946,72.5678,72.6051,51800.0
2015-01-15 13:00:00,97.33,97.59,97.31,97.56,45200.0,72.6126,72.8065,72.5976,72.7842,45200.0
2015-01-15 13:10:00,97.58,97.68,97.56,97.65,50800.0,72.7991,72.8737,72.7842,72.8513,50800.0
2015-01-15 13:20:00,97.65,97.68,97.41,97.43,32200.0,72.8513,72.8737,72.6722,72.6872,32200.0
2015-01-15 13:30:00,97.42,97.53,97.38,97.42,43800.0,72.6797,72.7618,72.6499,72.6797,43800.0
2015-01-15 13:40:00,97.42,97.61,97.42,97.61,41000.0,72.6797,72.8215,72.6797,72.8215,41000.0
2015-01-15 13:50:00,97.62,97.88,97.62,97.79,61300.0,72.8289,73.0229,72.8289,72.9557,61300.0
2015-01-15 14:00:00,97.77,97.8,97.55,97.74,77700.0,72.9408,72.9632,72.7767,72.9184,77700.0
2015-01-15 14:10:00,97.73,97.77,97.53,97.59,122300.0,72.911,72.9408,72.7618,72.8065,122300.0
2015-01-15 14:20:00,97.59,97.62,97.49,97.54,87000.0,72.8065,72.8289,72.7319,72.7692,87000.0
2015-01-15 14:30:00,97.54,97.69,97.42,97.64,116200.0,72.7692,72.8811,72.6797,72.8438,116200.0
2015-01-15 14:40:00,97.64,97.64,97.51,97.56,88900.0,72.8438,72.8438,72.7469,72.7842,88900.0
2015-01-15 14:50:00,97.55,97.8,97.53,97.73,73700.0,72.7767,72.9632,72.7618,72.911,73700.0
2015-01-15 15:00:00,97.74,97.74,97.45,97.46,117000.0,72.9184,72.9184,72.7021,72.7096,117000.0
2015-01-15 15:10:00,97.46,97.46,97.22,97.38,79900.0,72.7096,72.7096,72.5305,72.6499,79900.0
2015-01-15 15:20:00,97.38,97.6,97.3,97.59,61200.0,72.6499,72.814,72.5902,72.8065,61200.0
2015-01-15 15:30:00,97.59,97.69,97.48,97.56,86700.0,72.8065,72.8811,72.7245,72.7842,86700.0
2015-01-15 15:40:00,97.56,97.66,97.38,97.48,137300.0,72.7842,72.8588,72.6499,72.7245,137300.0
2015-01-15 15:50:00,97.48,97.5,97.13,97.18,311600.0,72.7245,72.7394,72.4634,72.5007,311600.0
2015-01-16 09:30:00,96.81,97.74,96.8,97.47,460000.0,72.2246,72.9184,72.2172,72.717,460000.0
2015-01-16 09:40:00,97.49,97.8,97.45,97.55,118900.0,72.7319,72.9632,72.7021,72.7767,118900.0
2015-01-16 09:50:00,97.55,97.62,97.02,97.15,107200.0,72.7767,72.8289,72.3813,72.4783,107200.0
2015-01-16 10:00:00,97.18,97.28,96.77,96.83,139700.0,72.5007,72.5753,72.1948,72.2395,139700.0
2015-01-16 10:10:00,96.83,97.15,96.72,97.15,116600.0,72.2395,72.4783,72.1575,72.4783,116600.0
2015-01-16 10:20:00,97.13,97.21,96.9,97.07,84600.0,72.4634,72.523,72.2918,72.4186,84600.0
2015-01-16 10:30:00,97.08,97.27,97.05,97.23,55600.0,72.4261,72.5678,72.4037,72.538,55600.0
2015-01-16 10:40:00,97.23,97.45,97.2,97.33,64300.0,72.538,72.7021,72.5156,72.6126,64300.0
2015-01-16 10:50:00,97.32,97.84,97.29,97.76,86000.0,72.6051,72.993,72.5827,72.9334,86000.0
2015-01-16 11:00:00,97.76,97.92,97.6,97.66,62200.0,72.9334,73.0527,72.814,72.8588,62200.0
2015-01-16 11:10:00,97.67,97.77,97.42,97.65,79600.0,72.8662,72.9408,72.6797,72.8513,79600.0
2015-01-16 11:20:00,97.64,97.7,97.51,97.58,44200.0,72.8438,72.8886,72.7469,72.7991,44200.0
2015-01-16 11:30:00,97.58,97.82,97.53,97.78,66200.0,72.7991,72.9781,72.7618,72.9483,66200.0
2015-01-16 11:40:00,97.77,97.85,97.65,97.7,81200.0,72.9408,73.0005,72.8513,72.8886,81200.0
2015-01-16 11:50:00,97.68,97.75,97.54,97.7,47000.0,72.8737,72.9259,72.7692,72.8886,47000.0
2015-01-16 12:00:00,97.71,97.85,97.64,97.69,60500.0,72.8961,73.0005,72.8438,72.8811,60500.0
2015-01-16 12:10:00,97.69,97.71,97.53,97.55,66700.0,72.8811,72.8961,72.7618,72.7767,66700.0
2015-01-16 12:20:00,97.55,97.71,97.49,97.68,44400.0,72.7767,72.8961,72.7319,72.8737,44400.0
2015-01-16 12:30:00,97.68,97.77,97.61,97.74,61700.0,72.8737,72.9408,72.8215,72.9184,61700.0
2015-01-16 12:40:00,97.75,98.06,97.74,98.05,59400.0,72.9259,73.1572,72.9184,73.1497,59400.0
2015-01-16 12:50:00,98.07,98.21,98.07,98.17,62100.0,73.1646,73.2691,73.1646,73.2392,62100.0
2015-01-16 13:00:00,98.19,98.24,98.01,98.13,119700.0,73.2542,73.2915,73.1199,73.2094,119700.0
2015-01-16 13:10:00,98.14,98.24,98.0,98.0,87200.0,73.2169,73.2915,73.1124,73.1124,87200.0
2015-01-16 13:20:00,98.0,98.09,97.93,98.04,54800.0,73.1124,73.1796,73.0602,73.1423,54800.0
2015-01-16 13:30:00,98.06,98.19,97.98,98.16,64500.0,73.1572,73.2542,73.0975,73.2318,64500.0
2015-01-16 13:40:00,98.16,98.21,98.07,98.13,40100.0,73.2318,73.2691,73.1646,73.2094,40100.0
2015-01-16 13:50:00,98.13,98.15,98.06,98.09,56200.0,73.2094,73.2243,73.1572,73.1796,56200.0
2015-01-16 14:00:00,98.09,98.14,97.95,97.97,52700.0,73.1796,73.2169,73.0751,73.09,52700.0
2015-01-16 14:10:00,97.97,98.08,97.93,97.95,74500.0,73.09,73.1721,73.0602,73.0751,74500.0
2015-01-16 14:20:00,97.94,97.96,97.8,97.84,82700.0,73.0677,73.0826,72.9632,72.993,82700.0
2015-01-16 14:30:00,97.84,97.85,97.71,97.76,112200.0,72.993,73.0005,72.8961,72.9334,112200.0
2015-01-16 14:40:00,97.76,97.83,97.71,97.83,141800.0,72.9334,72.9856,72.8961,72.9856,141800.0
2015-01-16 14:50:00,97.83,97.95,97.78,97.94,94700.0,72.9856,73.0751,72.9483,73.0677,94700.0
2015-01-16 15:00:00,97.93,98.08,97.88,98.02,87700.0,73.0602,73.1721,73.0229,73.1273,87700.0
2015-01-16 15:10:00,98.01,98.14,97.95,98.1,67300.0,73.1199,73.2169,73.0751,73.187,67300.0
2015-01-16 15:20:00,98.11,98.23,98.09,98.14,72700.0,73.1945,73.284,73.1796,73.2169,72700.0
2015-01-16 15:30:00,98.14,98.54,98.1,98.54,157700.0,73.2169,73.5153,73.187,73.5153,157700.0
2015-01-16 15:40:00,98.54,98.78,98.47,98.73,226400.0,73.5153,73.6943,73.4631,73.657,226400.0
2015-01-16 15:50:00,98.74,98.89,98.71,98.72,369700.0,73.6645,73.7764,73.6421,73.6496,369700.0
2015-01-20 09:30:00,99.09,99.41,98.59,98.63,276900.0,74.1886,74.4282,73.8143,73.8442,276900.0
2015-01-20 09:40:00,98.64,98.69,98.09,98.13,133400.0,73.8517,73.8892,73.4399,73.4699,133400.0
2015-01-20 09:50:00,98.13,98.15,97.83,97.91,119300.0,73.4699,73.4849,73.2453,73.3052,119300.0
2015-01-20 10:00:00,97.91,98.18,97.81,98.13,100300.0,73.3052,73.5073,73.2303,73.4699,100300.0
2015-01-20 10:10:00,98.1,98.25,98.0,98.02,109500.0,73.4474,73.5597,73.3725,73.3875,109500.0
2015-01-20 10:20:00,98.01,98.21,97.85,98.18,81000.0,73.38,73.5298,73.2602,73.5073,81000.0
2015-01-20 10:30:00,98.18,98.22,97.6,97.6,114700.0,73.5073,73.5373,73.0731,73.0731,114700.0
2015-01-20 10:40:00,97.6,97.79,97.39,97.78,114600.0,73.0731,73.2153,72.9158,73.2078,114600.0
2015-01-20 10:50:00,97.79,97.8,97.59,97.67,97900.0,73.2153,73.2228,73.0656,73.1255,97900.0
2015-01-20 11:00:00,97.66,97.8,97.47,97.79,106100.0,73.118,73.2228,72.9757,73.2153,106100.0
2015-01-20 11:10:00,97.79,97.79,97.54,97.65,72100.0,73.2153,73.2153,73.0281,73.1105,72100.0
2015-01-20 11:20:00,97.66,97.76,97.61,97.75,103000.0,73.118,73.1929,73.0806,73.1854,103000.0
2015-01-20 11:30:00,97.74,97.87,97.69,97.78,86300.0,73.1779,73.2752,73.1405,73.2078,86300.0
2015-01-20 11:40:00,97.77,97.78,97.49,97.49,82200.0,73.2003,73.2078,72.9907,72.9907,82200.0
2015-01-20 11:50:00,97.49,97.68,97.45,97.67,64000.0,72.9907,73.133,72.9608,73.1255,64000.0
2015-01-20 12:00:00,97.67,97.76,97.62,97.72,49900.0,73.1255,73.1929,73.088,73.1629,49900.0
2015-01-20 12:10:00,97.72,97.77,97.65,97.72,98300.0,73.1629,73.2003,73.1105,73.1629,98300.0
2015-01-20 12:20:00,97.72,97.85,97.71,97.81,71400.0,73.1629,73.2602,73.1554,73.2303,71400.0
2015-01-20 12:30:00,97.81,97.9,97.74,97.8,58500.0,73.2303,73.2977,73.1779,73.2228,58500.0
2015-01-20 12:40:00,97.8,97.98,97.79,97.97,61700.0,73.2228,73.3576,73.2153,73.3501,61700.0
2015-01-20 12:50:00,97.97,98.0,97.87,97.98,66700.0,73.3501,73.3725,73.2752,73.3576,66700.0
2015-01-20 13:00:00,97.98,98.0,97.68,97.7,69300.0,73.3576,73.3725,73.133,73.1479,69300.0
2015-01-20 13:10:00,97.7,97.91,97.68,97.88,55800.0,73.1479,73.3052,73.133,73.2827,55800.0
2015-01-20 13:20:00,97.89,98.08,97.89,97.99,81000.0,73.2902,73.4324,73.2902,73.3651,81000.0
2015-01-20 13:30:00,97.98,98.06,97.98,98.06,55500.0,73.3576,73.4175,73.3576,73.4175,55500.0
2015-01-20 13:40:00,98.06,98.06,97.97,98.01,59900.0,73.4175,73.4175,73.3501,73.38,59900.0
2015-01-20 13:50:00,98.01,98.03,97.91,97.96,53100.0,73.38,73.395,73.3052,73.3426,53100.0
2015-01-20 14:00:00,97.97,98.21,97.96,98.17,79000.0,73.3501,73.5298,73.3426,73.4998,79000.0
2015-01-20 14:10:00,98.17,98.18,98.11,98.16,83500.0,73.4998,73.5073,73.4549,73.4923,83500.0
2015-01-20 14:20:00,98.16,98.22,98.13,98.2,97400.0,73.4923,73.5373,73.4699,73.5223,97400.0
2015-01-20 14:30:00,98.21,98.43,98.2,98.43,114600.0,73.5298,73.6945,73.5223,73.6945,114600.0
2015-01-20 14:40:00,98.42,98.63,98.4,98.62,97300.0,73.687,73.8442,73.672,73.8367,97300.0
2015-01-20 14:50:00,98.62,98.72,98.56,98.72,126800.0,73.8367,73.9116,73.7918,73.9116,126800.0
2015-01-20 15:00:00,98.72,98.73,98.5,98.61,94600.0,73.9116,73.9191,73.7469,73.8293,94600.0
2015-01-20 15:10:00,98.62,98.7,98.54,98.68,81900.0,73.8367,73.8966,73.7768,73.8817,81900.0
2015-01-20 15:20:00,98.68,98.74,98.53,98.63,90900.0,73.8817,73.9266,73.7694,73.8442,90900.0
2015-01-20 15:30:00,98.63,98.64,98.46,98.52,94800.0,73.8442,73.8517,73.717,73.7619,94800.0
2015-01-20 15:40:00,98.51,98.64,98.43,98.44,155900.0,73.7544,73.8517,73.6945,73.702,155900.0
2015-01-20 15:50:00,98.45,98.47,98.2,98.36,301300.0,73.7095,73.7244,73.5223,73.6421,301300.0
2015-01-21 09:30:00,98.89,99.27,98.21,99.26,245800.0,74.0389,74.3234,73.5298,74.3159,245800.0
2015-01-21 09:40:00,99.22,99.39,98.81,98.89,137700.0,74.286,74.4132,73.979,74.0389,137700.0
2015-01-21 09:50:00,98.9,99.11,98.69,98.87,105700.0,74.0464,74.2036,73.8892,74.0239,105700.0
2015-01-21 10:00:00,98.86,99.09,98.82,98.82,101200.0,74.0164,74.1886,73.9865,73.9865,101200.0
2015-01-21 10:10:00,98.82,98.94,98.65,98.9,90900.0,73.9865,74.0763,73.8592,74.0464,90900.0
2015-01-21 10:20:00,98.88,99.04,98.82,98.89,84700.0,74.0314,74.1512,73.9865,74.0389,84700.0
2015-01-21 10:30:00,98.89,98.98,98.74,98.81,74300.0,74.0389,74.1063,73.9266,73.979,74300.0
2015-01-21 10:40:00,98.8,99.24,98.78,99.23,85300.0,73.9715,74.3009,73.9565,74.2934,85300.0
2015-01-21 10:50:00,99.24,99.41,99.16,99.35,69400.0,74.3009,74.4282,74.241,74.3833,69400.0
2015-01-21 11:00:00,99.35,99.47,99.18,99.25,87300.0,74.3833,74.4731,74.256,74.3084,87300.0
2015-01-21 11:10:00,99.25,99.31,99.14,99.22,75400.0,74.3084,74.3533,74.2261,74.286,75400.0
2015-01-21 11:20:00,99.21,99.21,99.03,99.2,57700.0,74.2785,74.2785,74.1437,74.271,57700.0
2015-01-21 11:30:00,99.21,99.29,99.13,99.19,50300.0,74.2785,74.3384,74.2186,74.2635,50300.0
2015-01-21 11:40:00,99.18,99.23,99.12,99.18,48000.0,74.256,74.2934,74.2111,74.256,48000.0
2015-01-21 11:50:00,99.18,99.45,99.18,99.35,100600.0,74.256,74.4582,74.256,74.3833,100600.0
2015-01-21 12:00:00,99.35,99.42,99.18,99.2,55500.0,74.3833,74.4357,74.256,74.271,55500.0
2015-01-21 12:10:00,99.19,99.4,99.18,99.31,37600.0,74.2635,74.4207,74.256,74.3533,37600.0
2015-01-21 12:20:00,99.31,99.37,99.25,99.35,51300.0,74.3533,74.3983,74.3084,74.3833,51300.0
2015-01-21 12:30:00,99.35,99.38,99.11,99.13,49200.0,74.3833,74.4058,74.2036,74.2186,49200.0
2015-01-21 12:40:00,99.13,99.24,99.11,99.22,50400.0,74.2186,74.3009,74.2036,74.286,50400.0
2015-01-21 12:50:00,99.22,99.22,98.98,99.05,56200.0,74.286,74.286,74.1063,74.1587,56200.0
2015-01-21 13:00:00,99.05,99.17,99.03,99.14,56800.0,74.1587,74.2485,74.1437,74.2261,56800.0
2015-01-21 13:10:00,99.14,99.21,98.99,99.21,52200.0,74.2261,74.2785,74.1138,74.2785,52200.0
2015-01-21 13:20:00,99.22,99.26,98.99,99.1,106900.0,74.286,74.3159,74.1138,74.1961,106900.0
2015-01-21 13:30:00,99.09,99.12,98.95,99.12,74900.0,74.1886,74.2111,74.0838,74.2111,74900.0
2015-01-21 13:40:00,99.1,99.24,99.07,99.11,57700.0,74.1961,74.3009,74.1737,74.2036,57700.0
2015-01-21 13:50:00,99.12,99.19,98.99,98.99,62200.0,74.2111,74.2635,74.1138,74.1138,62200.0
2015-01-21 14:00:00,98.99,99.04,98.88,98.97,82400.0,74.1138,74.1512,74.0314,74.0988,82400.0
2015-01-21 14:10:00,98.96,99.16,98.88,99.05,67000.0,74.0913,74.241,74.0314,74.1587,67000.0
2015-01-21 14:20:00,99.05,99.1,99.04,99.07,73700.0,74.1587,74.1961,74.1512,74.1737,73700.0
2015-01-21 14:30:00,99.07,99.21,99.07,99.11,210500.0,74.1737,74.2785,74.1737,74.2036,210500.0
2015-01-21 14:40:00,99.14,99.26,99.0,99.25,65000.0,74.2261,74.3159,74.1212,74.3084,65000.0
2015-01-21 14:50:00,99.25,99.28,99.09,99.18,92600.0,74.3084,74.3309,74.1886,74.256,92600.0
2015-01-21 15:00:00,99.18,99.21,99.06,99.07,105200.0,74.256,74.2785,74.1662,74.1737,105200.0
2015-01-21 15:10:00,99.08,99.26,99.01,99.23,166800.0,74.1811,74.3159,74.1287,74.2934,166800.0
2015-01-21 15:20:00,99.22,99.28,99.15,99.2,102100.0,74.286,74.3309,74.2336,74.271,102100.0
2015-01-21 15:30:00,99.2,99.36,99.15,99.26,104400.0,74.271,74.3908,74.2336,74.3159,104400.0
2015-01-21 15:40:00,99.27,99.31,99.16,99.25,179200.0,74.3234,74.3533,74.241,74.3084,179200.0
2015-01-21 15:50:00,99.25,99.51,99.24,99.51,465800.0,74.3084,74.5031,74.3009,74.5031,465800.0
2015-01-22 09:30:00,99.93,100.29,99.5,99.94,336900.0,74.8175,75.0871,74.4956,74.825,336900.0
2015-01-22 09:40:00,99.97,99.99,99.45,99.71,152900.0,74.8475,74.8625,74.4582,74.6528,152900.0
2015-01-22 09:50:00,99.68,99.96,99.59,99.81,99600.0,74.6304,74.84,74.563,74.7277,99600.0
2015-01-22 10:00:00,99.84,100.08,99.81,100.06,150200.0,74.7502,74.9298,74.7277,74.9149,150200.0
2015-01-22 10:10:00,100.07,100.4,100.0,100.25,125300.0,74.9224,75.1694,74.8699,75.0571,125300.0
2015-01-22 10:20:00,100.28,100.46,100.2,100.3,131800.0,75.0796,75.2143,75.0197,75.0946,131800.0
2015-01-22 10:30:00,100.31,100.45,100.17,100.2,101800.0,75.102,75.2069,74.9972,75.0197,101800.0
2015-01-22 10:40:00,100.2,100.49,100.16,100.47,164000.0,75.0197,75.2368,74.9897,75.2218,164000.0
2015-01-22 10:50:00,100.48,100.67,100.45,100.53,160200.0,75.2293,75.3716,75.2069,75.2668,160200.0
2015-01-22 11:00:00,100.53,100.56,100.37,100.38,121400.0,75.2668,75.2892,75.147,75.1545,121400.0
2015-01-22 11:10:00,100.38,100.38,100.15,100.23,81600.0,75.1545,75.1545,74.9823,75.0421,81600.0
2015-01-22 11:20:00,100.24,100.38,100.14,100.28,107900.0,75.0496,75.1545,74.9748,75.0796,107900.0
2015-01-22 11:30:00,100.29,100.33,100.12,100.2,107500.0,75.0871,75.117,74.9598,75.0197,107500.0
2015-01-22 11:40:00,100.21,100.25,99.9,99.9,71200.0,75.0272,75.0571,74.7951,74.7951,71200.0
2015-01-22 11:50:00,99.93,100.01,99.84,100.0,60300.0,74.8175,74.8774,74.7502,74.8699,60300.0
2015-01-22 12:00:00,100.0,100.01,99.86,99.87,73800.0,74.8699,74.8774,74.7651,74.7726,73800.0
2015-01-22 12:10:00,99.88,99.96,99.84,99.86,52700.0,74.7801,74.84,74.7502,74.7651,52700.0
2015-01-22 12:20:00,99.88,99.96,99.83,99.91,70200.0,74.7801,74.84,74.7427,74.8026,70200.0
2015-01-22 12:30:00,99.91,99.93,99.76,99.77,61100.0,74.8026,74.8175,74.6903,74.6977,61100.0
2015-01-22 12:40:00,99.76,99.8,99.72,99.73,67900.0,74.6903,74.7202,74.6603,74.6678,67900.0
2015-01-22 12:50:00,99.73,99.76,99.53,99.56,70400.0,74.6678,74.6903,74.5181,74.5405,70400.0
2015-01-22 13:00:00,99.57,99.75,99.57,99.71,54100.0,74.548,74.6828,74.548,74.6528,54100.0
2015-01-22 13:10:00,99.71,99.75,99.55,99.56,45700.0,74.6528,74.6828,74.533,74.5405,45700.0
2015-01-22 13:20:00,99.56,99.75,99.55,99.74,59700.0,74.5405,74.6828,74.533,74.6753,59700.0
2015-01-22 13:30:00,99.75,99.98,99.72,99.94,78300.0,74.6828,74.855,74.6603,74.825,78300.0
2015-01-22 13:40:00,99.94,100.01,99.86,99.88,75000.0,74.825,74.8774,74.7651,74.7801,75000.0
2015-01-22 13:50:00,99.88,99.99,99.8,99.81,61400.0,74.7801,74.8625,74.7202,74.7277,61400.0
2015-01-22 14:00:00,99.83,99.96,99.81,99.93,67000.0,74.7427,74.84,74.7277,74.8175,67000.0
2015-01-22 14:10:00,99.93,100.09,99.89,100.03,77300.0,74.8175,74.9373,74.7876,74.8924,77300.0
2015-01-22 14:20:00,100.04,100.07,99.96,100.02,97300.0,74.8999,74.9224,74.84,74.8849,97300.0
2015-01-22 14:30:00,100.02,100.2,100.0,100.09,110800.0,74.8849,75.0197,74.8699,74.9373,110800.0
2015-01-22 14:40:00,100.08,100.21,99.94,100.19,64200.0,74.9298,75.0272,74.825,75.0122,64200.0
2015-01-22 14:50:00,100.19,100.38,100.12,100.33,63600.0,75.0122,75.1545,74.9598,75.117,63600.0
2015-01-22 15:00:00,100.34,100.48,100.34,100.46,84300.0,75.1245,75.2293,75.1245,75.2143,84300.0
2015-01-22 15:10:00,100.46,100.52,100.43,100.49,83800.0,75.2143,75.2593,75.1919,75.2368,83800.0
2015-01-22 15:20:00,100.5,100.53,100.27,100.29,141800.0,75.2443,75.2668,75.0721,75.0871,141800.0
2015-01-22 15:30:00,100.29,100.36,100.26,100.35,160700.0,75.0871,75.1395,75.0646,75.132,160700.0
2015-01-22 15:40:00,100.33,100.34,100.25,100.27,130800.0,75.117,75.1245,75.0571,75.0721,130800.0
2015-01-22 15:50:00,100.28,100.35,100.2,100.29,307100.0,75.0796,75.132,75.0197,75.0871,307100.0
2015-01-23 09:30:00,100.44,100.46,100.01,100.39,155500.0,75.1994,75.2143,74.8774,75.1619,155500.0
2015-01-23 09:40:00,100.39,100.65,100.37,100.62,90800.0,75.1619,75.3566,75.147,75.3341,90800.0
2015-01-23 09:50:00,100.61,100.78,100.54,100.72,122300.0,75.3267,75.4539,75.2742,75.409,122300.0
2015-01-23 10:00:00,100.72,100.85,100.63,100.75,115700.0,75.409,75.5063,75.3416,75.4315,115700.0
2015-01-23 10:10:00,100.72,100.8,100.56,100.58,86300.0,75.409,75.4689,75.2892,75.3042,86300.0
2015-01-23 10:20:00,100.58,100.69,100.53,100.63,62100.0,75.3042,75.3866,75.2668,75.3416,62100.0
2015-01-23 10:30:00,100.64,100.66,100.49,100.59,84600.0,75.3491,75.3641,75.2368,75.3117,84600.0
2015-01-23 10:40:00,100.58,100.64,100.44,100.49,123800.0,75.3042,75.3491,75.1994,75.2368,123800.0
2015-01-23 10:50:00,100.48,100.84,100.48,100.73,137700.0,75.2293,75.4989,75.2293,75.4165,137700.0
2015-01-23 11:00:00,100.71,100.8,100.67,100.69,68400.0,75.4015,75.4689,75.3716,75.3866,68400.0
2015-01-23 11:10:00,100.67,100.77,100.6,100.76,62800.0,75.3716,75.4464,75.3192,75.439,62800.0
2015-01-23 11:20:00,100.76,100.87,100.64,100.82,86400.0,75.439,75.5213,75.3491,75.4839,86400.0
2015-01-23 11:30:00,100.83,100.88,100.77,100.82,92200.0,75.4914,75.5288,75.4464,75.4839,92200.0
2015-01-23 11:40:00,100.82,100.95,100.74,100.93,70000.0,75.4839,75.5812,75.424,75.5662,70000.0
2015-01-23 11:50:00,100.92,100.95,100.77,100.82,47400.0,75.5588,75.5812,75.4464,75.4839,47400.0
2015-01-23 12:00:00,100.83,100.98,100.82,100.94,33300.0,75.4914,75.6037,75.4839,75.5737,33300.0
2015-01-23 12:10:00,100.94,101.06,100.89,100.93,109000.0,75.5737,75.6636,75.5363,75.5662,109000.0
2015-01-23 12:20:00,100.95,100.95,100.8,100.8,46500.0,75.5812,75.5812,75.4689,75.4689,46500.0
2015-01-23 12:30:00,100.82,101.0,100.8,100.97,40600.0,75.4839,75.6186,75.4689,75.5962,40600.0
2015-01-23 12:40:00,100.99,101.06,100.95,101.01,48800.0,75.6112,75.6636,75.5812,75.6261,48800.0
2015-01-23 12:50:00,101.02,101.19,100.98,101.19,54200.0,75.6336,75.7609,75.6037,75.7609,54200.0
2015-01-23 13:00:00,101.19,101.2,101.07,101.18,51800.0,75.7609,75.7684,75.6711,75.7534,51800.0
2015-01-23 13:10:00,101.18,101.22,101.08,101.14,44300.0,75.7534,75.7834,75.6785,75.7235,44300.0
2015-01-23 13:20:00,101.14,101.22,101.1,101.14,105000.0,75.7235,75.7834,75.6935,75.7235,105000.0
2015-01-23 13:30:00,101.12,101.18,101.06,101.18,40300.0,75.7085,75.7534,75.6636,75.7534,40300.0
2015-01-23 13:40:00,101.18,101.26,101.1,101.25,76600.0,75.7534,75.8133,75.6935,75.8058,76600.0
2015-01-23 13:50:00,101.26,101.32,101.22,101.27,58300.0,75.8133,75.8582,75.7834,75.8208,58300.0
2015-01-23 14:00:00,101.29,101.34,101.17,101.18,71000.0,75.8358,75.8732,75.7459,75.7534,71000.0
2015-01-23 14:10:00,101.17,101.18,101.08,101.14,40900.0,75.7459,75.7534,75.6785,75.7235,40900.0
2015-01-23 14:20:00,101.14,101.19,101.07,101.14,74000.0,75.7235,75.7609,75.6711,75.7235,74000.0
2015-01-23 14:30:00,101.14,101.14,100.89,100.9,78100.0,75.7235,75.7235,75.5363,75.5438,78100.0
2015-01-23 14:40:00,100.9,100.94,100.82,100.84,48500.0,75.5438,75.5737,75.4839,75.4989,48500.0
2015-01-23 14:50:00,100.85,100.85,100.77,100.78,44100.0,75.5063,75.5063,75.4464,75.4539,44100.0
2015-01-23 15:00:00,100.78,100.91,100.73,100.89,130600.0,75.4539,75.5513,75.4165,75.5363,130600.0
2015-01-23 15:10:00,100.89,100.93,100.86,100.91,133200.0,75.5363,75.5662,75.5138,75.5513,133200.0
2015-01-23 15:20:00,100.91,100.92,100.86,100.92,107500.0,75.5513,75.5588,75.5138,75.5588,107500.0
2015-01-23 15:30:00,100.92,100.94,100.87,100.88,220700.0,75.5588,75.5737,75.5213,75.5288,220700.0
2015-01-23 15:40:00,100.88,100.91,100.82,100.91,212500.0,75.5288,75.5513,75.4839,75.5513,212500.0
2015-01-23 15:50:00,100.9,100.91,100.59,100.63,399300.0,75.5438,75.5513,75.3117,75.3416,399300.0
2015-01-26 09:30:00,100.33,100.59,100.25,100.51,155200.0,75.117,75.3117,75.0571,75.2518,155200.0
2015-01-26 09:40:00,100.45,100.59,100.34,100.38,71200.0,75.2069,75.3117,75.1245,75.1545,71200.0
2015-01-26 09:50:00,100.41,100.63,100.36,100.38,80300.0,75.1769,75.3416,75.1395,75.1545,80300.0
2015-01-26 10:00:00,100.41,100.5,100.35,100.43,64900.0,75.1769,75.2443,75.132,75.1919,64900.0
2015-01-26 10:10:00,100.43,100.51,100.22,100.24,54200.0,75.1919,75.2518,75.0347,75.0496,54200.0
2015-01-26 10:20:00,100.27,100.27,100.13,100.18,36800.0,75.0721,75.0721,74.9673,75.0047,36800.0
2015-01-26 10:30:00,100.18,100.21,100.07,100.16,45800.0,75.0047,75.0272,74.9224,74.9897,45800.0
2015-01-26 10:40:00,100.16,100.56,100.15,100.49,55300.0,74.9897,75.2892,74.9823,75.2368,55300.0
2015-01-26 10:50:00,100.52,100.63,100.52,100.57,57400.0,75.2593,75.3416,75.2593,75.2967,57400.0
2015-01-26 11:00:00,100.57,100.63,100.49,100.61,46500.0,75.2967,75.3416,75.2368,75.3267,46500.0
2015-01-26 11:10:00,100.61,100.66,100.5,100.55,65200.0,75.3267,75.3641,75.2443,75.2817,65200.0
2015-01-26 11:20:00,100.54,100.57,100.42,100.47,48700.0,75.2742,75.2967,75.1844,75.2218,48700.0
2015-01-26 11:30:00,100.47,100.54,100.44,100.5,49500.0,75.2218,75.2742,75.1994,75.2443,49500.0
2015-01-26 11:40:00,100.51,100.55,100.46,100.54,41400.0,75.2518,75.2817,75.2143,75.2742,41400.0
2015-01-26 11:50:00,100.54,100.7,100.52,100.64,28900.0,75.2742,75.394,75.2593,75.3491,28900.0
2015-01-26 12:00:00,100.66,100.79,100.61,100.74,40800.0,75.3641,75.4614,75.3267,75.424,40800.0
2015-01-26 12:10:00,100.73,100.78,100.67,100.7,27200.0,75.4165,75.4539,75.3716,75.394,27200.0
2015-01-26 12:20:00,100.71,100.72,100.61,100.65,30500.0,75.4015,75.409,75.3267,75.3566,30500.0
2015-01-26 12:30:00,100.64,100.67,100.46,100.52,32600.0,75.3491,75.3716,75.2143,75.2593,32600.0
2015-01-26 12:40:00,100.52,100.58,100.52,100.56,37700.0,75.2593,75.3042,75.2593,75.2892,37700.0
2015-01-26 12:50:00,100.56,100.63,100.53,100.54,38200.0,75.2892,75.3416,75.2668,75.2742,38200.0
2015-01-26 13:00:00,100.54,100.58,100.52,100.53,31000.0,75.2742,75.3042,75.2593,75.2668,31000.0
2015-01-26 13:10:00,100.53,100.68,100.53,100.68,31200.0,75.2668,75.3791,75.2668,75.3791,31200.0
2015-01-26 13:20:00,100.69,100.75,100.68,100.71,35800.0,75.3866,75.4315,75.3791,75.4015,35800.0
2015-01-26 13:30:00,100.72,100.8,100.72,100.77,29600.0,75.409,75.4689,75.409,75.4464,29600.0
2015-01-26 13:40:00,100.77,100.94,100.75,100.92,60100.0,75.4464,75.5737,75.4315,75.5588,60100.0
2015-01-26 13:50:00,100.91,100.96,100.84,100.85,33900.0,75.5513,75.5887,75.4989,75.5063,33900.0
2015-01-26 14:00:00,100.86,100.88,100.71,100.74,39300.0,75.5138,75.5288,75.4015,75.424,39300.0
2015-01-26 14:10:00,100.73,100.73,100.61,100.63,38700.0,75.4165,75.4165,75.3267,75.3416,38700.0
2015-01-26 14:20:00,100.64,100.74,100.57,100.74,84900.0,75.3491,75.424,75.2967,75.424,84900.0
2015-01-26 14:30:00,100.73,100.85,100.73,100.85,27200.0,75.4165,75.5063,75.4165,75.5063,27200.0
2015-01-26 14:40:00,100.85,100.91,100.68,100.78,47700.0,75.5063,75.5513,75.3791,75.4539,47700.0
2015-01-26 14:50:00,100.8,100.86,100.76,100.79,39800.0,75.4689,75.5138,75.439,75.4614,39800.0
2015-01-26 15:00:00,100.8,100.85,100.73,100.85,36100.0,75.4689,75.5063,75.4165,75.5063,36100.0
2015-01-26 15:10:00,100.84,100.93,100.73,100.91,99900.0,75.4989,75.5662,75.4165,75.5513,99900.0
2015-01-26 15:20:00,100.9,100.97,100.85,100.85,73000.0,75.5438,75.5962,75.5063,75.5063,73000.0
2015-01-26 15:30:00,100.85,100.99,100.84,100.96,87200.0,75.5063,75.6112,75.4989,75.5887,87200.0
2015-01-26 15:40:00,100.96,100.98,100.88,100.93,66600.0,75.5887,75.6037,75.5288,75.5662,66600.0
2015-01-26 15:50:00,100.94,101.07,100.93,101.02,122500.0,75.5737,75.6711,75.5662,75.6336,122500.0
2015-01-27 09:30:00,100.06,100.46,100.06,100.38,124200.0,74.9149,75.2143,74.9149,75.1545,124200.0
2015-01-27 09:40:00,100.4,100.56,100.23,100.34,89500.0,75.1694,75.2892,75.0421,75.1245,89500.0
2015-01-27 09:50:00,100.38,100.4,100.18,100.33,89900.0,75.1545,75.1694,75.0047,75.117,89900.0
2015-01-27 10:00:00,100.32,100.56,100.16,100.45,92000.0,75.1095,75.2892,74.9897,75.2069,92000.0
2015-01-27 10:10:00,100.47,100.6,100.38,100.58,54000.0,75.2218,75.3192,75.1545,75.3042,54000.0
2015-01-27 10:20:00,100.57,100.67,100.38,100.39,99700.0,75.2967,75.3716,75.1545,75.1619,99700.0
2015-01-27 10:30:00,100.37,100.37,100.08,100.11,53300.0,75.147,75.147,74.9298,74.9523,53300.0
2015-01-27 10:40:00,100.11,100.15,99.81,99.99,132200.0,74.9523,74.9823,74.7277,74.8625,132200.0
2015-01-27 10:50:00,99.99,100.22,99.98,100.19,61300.0,74.8625,75.0347,74.855,75.0122,61300.0
2015-01-27 11:00:00,100.17,100.27,100.05,100.17,65500.0,74.9972,75.0721,74.9074,74.9972,65500.0
2015-01-27 11:10:00,100.18,100.33,100.14,100.21,63100.0,75.0047,75.117,74.9748,75.0272,63100.0
2015-01-27 11:20:00,100.26,100.26,99.97,100.22,59600.0,75.0646,75.0646,74.8475,75.0347,59600.0
2015-01-27 11:30:00,100.21,100.44,100.21,100.38,49600.0,75.0272,75.1994,75.0272,75.1545,49600.0
2015-01-27 11:40:00,100.35,100.5,100.31,100.48,42300.0,75.132,75.2443,75.102,75.2293,42300.0
2015-01-27 11:50:00,100.48,100.51,100.24,100.25,44100.0,75.2293,75.2518,75.0496,75.0571,44100.0
2015-01-27 12:00:00,100.25,100.44,100.22,100.4,53400.0,75.0571,75.1994,75.0347,75.1694,53400.0
2015-01-27 12:10:00,100.41,100.54,100.37,100.5,57300.0,75.1769,75.2742,75.147,75.2443,57300.0
2015-01-27 12:20:00,100.51,100.63,100.48,100.56,59500.0,75.2518,75.3416,75.2293,75.2892,59500.0
2015-01-27 12:30:00,100.55,100.65,100.47,100.63,51800.0,75.2817,75.3566,75.2218,75.3416,51800.0
2015-01-27 12:40:00,100.62,100.62,100.49,100.51,40800.0,75.3341,75.3341,75.2368,75.2518,40800.0
2015-01-27 12:50:00,100.51,100.6,100.49,100.6,48100.0,75.2518,75.3192,75.2368,75.3192,48100.0
2015-01-27 13:00:00,100.59,100.62,100.47,100.55,57600.0,75.3117,75.3341,75.2218,75.2817,57600.0
2015-01-27 13:10:00,100.54,100.84,100.51,100.78,35600.0,75.2742,75.4989,75.2518,75.4539,35600.0
2015-01-27 13:20:00,100.78,100.89,100.77,100.84,49500.0,75.4539,75.5363,75.4464,75.4989,49500.0
2015-01-27 13:30:00,100.85,100.86,100.68,100.81,42900.0,75.5063,75.5138,75.3791,75.4764,42900.0
2015-01-27 13:40:00,100.84,100.86,100.67,100.76,37800.0,75.4989,75.5138,75.3716,75.439,37800.0
2015-01-27 13:50:00,100.76,100.84,100.7,100.84,41200.0,75.439,75.4989,75.394,75.4989,41200.0
2015-01-27 14:00:00,100.84,100.96,100.81,100.91,51400.0,75.4989,75.5887,75.4764,75.5513,51400.0
2015-01-27 14:10:00,100.91,101.13,100.89,101.12,69200.0,75.5513,75.716,75.5363,75.7085,69200.0
2015-01-27 14:20:00,101.13,101.26,101.1,101.2,52200.0,75.716,75.8133,75.6935,75.7684,52200.0
2015-01-27 14:30:00,101.21,101.24,101.07,101.24,77700.0,75.7759,75.7983,75.6711,75.7983,77700.0
2015-01-27 14:40:00,101.23,101.31,101.19,101.24,175300.0,75.7908,75.8507,75.7609,75.7983,175300.0
2015-01-27 14:50:00,101.25,101.3,100.92,100.97,61300.0,75.8058,75.8433,75.5588,75.5962,61300.0
2015-01-27 15:00:00,100.97,101.12,100.95,101.07,57800.0,75.5962,75.7085,75.5812,75.6711,57800.0
2015-01-27 15:10:00,101.06,101.12,100.91,100.93,80700.0,75.6636,75.7085,75.5513,75.5662,80700.0
2015-01-27 15:20:00,100.95,100.95,100.78,100.78,97600.0,75.5812,75.5812,75.4539,75.4539,97600.0
2015-01-27 15:30:00,100.79,100.96,100.77,100.89,104500.0,75.4614,75.5887,75.4464,75.5363,104500.0
2015-01-27 15:40:00,100.89,101.17,100.89,101.01,198100.0,75.5363,75.7459,75.5363,75.6261,198100.0
2015-01-27 15:50:00,101.01,101.01,100.76,100.85,320700.0,75.6261,75.6261,75.439,75.5063,320700.0
2015-01-28 09:30:00,101.27,101.49,100.96,101.27,216400.0,75.8208,75.9855,75.5887,75.8208,216400.0
2015-01-28 09:40:00,101.27,101.59,101.18,101.3,133900.0,75.8208,76.0604,75.7534,75.8433,133900.0
2015-01-28 09:50:00,101.34,101.52,101.29,101.38,114000.0,75.8732,76.008,75.8358,75.9032,114000.0
2015-01-28 10:00:00,101.38,101.49,101.2,101.35,68700.0,75.9032,75.9855,75.7684,75.8807,68700.0
2015-01-28 10:10:00,101.37,101.41,101.04,101.04,58300.0,75.8957,75.9256,75.6486,75.6486,58300.0
2015-01-28 10:20:00,101.05,101.2,101.01,101.04,53100.0,75.6561,75.7684,75.6261,75.6486,53100.0
2015-01-28 10:30:00,101.04,101.14,100.76,100.76,59700.0,75.6486,75.7235,75.439,75.439,59700.0
2015-01-28 10:40:00,100.78,100.8,100.5,100.58,62600.0,75.4539,75.4689,75.2443,75.3042,62600.0
2015-01-28 10:50:00,100.58,100.7,100.34,100.39,75400.0,75.3042,75.394,75.1245,75.1619,75400.0
2015-01-28 11:00:00,100.38,100.71,100.38,100.68,68200.0,75.1545,75.4015,75.1545,75.3791,68200.0
2015-01-28 11:10:00,100.68,100.68,100.38,100.6,61300.0,75.3791,75.3791,75.1545,75.3192,61300.0
2015-01-28 11:20:00,100.6,100.81,100.43,100.77,82600.0,75.3192,75.4764,75.1919,75.4464,82600.0
2015-01-28 11:30:00,100.78,100.94,100.74,100.86,56300.0,75.4539,75.5737,75.424,75.5138,56300.0
2015-01-28 11:40:00,100.86,101.04,100.75,101.0,65100.0,75.5138,75.6486,75.4315,75.6186,65100.0
2015-01-28 11:50:00,100.98,101.0,100.8,100.86,60500.0,75.6037,75.6186,75.4689,75.5138,60500.0
2015-01-28 12:00:00,100.87,101.08,100.86,100.98,49100.0,75.5213,75.6785,75.5138,75.6037,49100.0
2015-01-28 12:10:00,100.98,100.99,100.83,100.95,35400.0,75.6037,75.6112,75.4914,75.5812,35400.0
2015-01-28 12:20:00,100.94,101.0,100.86,100.97,42900.0,75.5737,75.6186,75.5138,75.5962,42900.0
2015-01-28 12:30:00,100.99,101.01,100.71,100.75,57300.0,75.6112,75.6261,75.4015,75.4315,57300.0
2015-01-28 12:40:00,100.75,100.9,100.75,100.87,35000.0,75.4315,75.5438,75.4315,75.5213,35000.0
2015-01-28 12:50:00,100.86,100.86,100.72,100.75,36800.0,75.5138,75.5138,75.409,75.4315,36800.0
2015-01-28 13:00:00,100.73,100.77,100.65,100.74,40500.0,75.4165,75.4464,75.3566,75.424,40500.0
2015-01-28 13:10:00,100.73,100.78,100.59,100.62,43600.0,75.4165,75.4539,75.3117,75.3341,43600.0
2015-01-28 13:20:00,100.61,100.67,100.35,100.35,74400.0,75.3267,75.3716,75.132,75.132,74400.0
2015-01-28 13:30:00,100.35,100.64,100.35,100.59,55000.0,75.132,75.3491,75.132,75.3117,55000.0
2015-01-28 13:40:00,100.61,100.7,100.55,100.65,43500.0,75.3267,75.394,75.2817,75.3566,43500.0
2015-01-28 13:50:00,100.66,100.85,100.53,100.54,43000.0,75.3641,75.5063,75.2668,75.2742,43000.0
2015-01-28 14:00:00,100.54,101.04,100.54,100.6,75900.0,75.2742,75.6486,75.2742,75.3192,75900.0
2015-01-28 14:10:00,100.58,100.65,100.28,100.6,76200.0,75.3042,75.3566,75.0796,75.3192,76200.0
2015-01-28 14:20:00,100.61,100.68,100.25,100.34,67500.0,75.3267,75.3791,75.0571,75.1245,67500.0
2015-01-28 14:30:00,100.33,100.38,100.1,100.31,88600.0,75.117,75.1545,74.9448,75.102,88600.0
2015-01-28 14:40:00,100.33,100.55,100.25,100.44,60100.0,75.117,75.2817,75.0571,75.1994,60100.0
2015-01-28 14:50:00,100.44,100.69,100.31,100.53,67600.0,75.1994,75.3866,75.102,75.2668,67600.0
2015-01-28 15:00:00,100.52,100.66,100.33,100.48,72500.0,75.2593,75.3641,75.117,75.2293,72500.0
2015-01-28 15:10:00,100.48,100.53,100.15,100.19,91600.0,75.2293,75.2668,74.9823,75.0122,91600.0
2015-01-28 15:20:00,100.19,100.26,100.05,100.16,147200.0,75.0122,75.0646,74.9074,74.9897,147200.0
2015-01-28 15:30:00,100.17,100.18,99.8,99.83,162900.0,74.9972,75.0047,74.7202,74.7427,162900.0
2015-01-28 15:40:00,99.83,99.83,99.46,99.75,428800.0,74.7427,74.7427,74.4656,74.6828,428800.0
2015-01-28 15:50:00,99.71,99.81,99.54,99.63,564900.0,74.6528,74.7277,74.5255,74.5929,564900.0
2015-01-29 09:30:00,99.45,100.08,99.41,99.58,132000.0,74.4582,74.9298,74.4282,74.5555,132000.0
2015-01-29 09:40:00,99.59,99.73,99.27,99.55,101200.0,74.563,74.6678,74.3234,74.533,101200.0
2015-01-29 09:50:00,99.58,99.8,99.54,99.62,158100.0,74.5555,74.7202,74.5255,74.5854,158100.0
2015-01-29 10:00:00,99.6,99.87,99.47,99.53,92600.0,74.5705,74.7726,74.4731,74.5181,92600.0
2015-01-29 10:10:00,99.53,99.74,99.44,99.63,91000.0,74.5181,74.6753,74.4507,74.5929,91000.0
2015-01-29 10:20:00,99.63,99.71,99.38,99.68,67900.0,74.5929,74.6528,74.4058,74.6304,67900.0
2015-01-29 10:30:00,99.68,99.69,99.29,99.53,77000.0,74.6304,74.6379,74.3384,74.5181,77000.0
2015-01-29 10:40:00,99.54,99.55,99.21,99.45,76100.0,74.5255,74.533,74.2785,74.4582,76100.0
2015-01-29 10:50:00,99.45,99.51,99.27,99.42,61700.0,74.4582,74.5031,74.3234,74.4357,61700.0
2015-01-29 11:00:00,99.43,99.47,99.25,99.46,95100.0,74.4432,74.4731,74.3084,74.4656,95100.0
2015-01-29 11:10:00,99.46,99.69,99.35,99.57,97800.0,74.4656,74.6379,74.3833,74.548,97800.0
2015-01-29 11:20:00,99.58,99.67,99.36,99.48,47300.0,74.5555,74.6229,74.3908,74.4806,47300.0
2015-01-29 11:30:00,99.5,99.68,99.5,99.68,63600.0,74.4956,74.6304,74.4956,74.6304,63600.0
2015-01-29 11:40:00,99.67,99.74,99.56,99.69,46000.0,74.6229,74.6753,74.5405,74.6379,46000.0
2015-01-29 11:50:00,99.69,99.88,99.56,99.56,51000.0,74.6379,74.7801,74.5405,74.5405,51000.0
2015-01-29 12:00:00,99.57,99.78,99.57,99.69,72100.0,74.548,74.7052,74.548,74.6379,72100.0
2015-01-29 12:10:00,99.69,99.77,99.59,99.62,58100.0,74.6379,74.6977,74.563,74.5854,58100.0
2015-01-29 12:20:00,99.63,99.8,99.59,99.75,125700.0,74.5929,74.7202,74.563,74.6828,125700.0
2015-01-29 12:30:00,99.74,99.76,99.58,99.66,43000.0,74.6753,74.6903,74.5555,74.6154,43000.0
2015-01-29 12:40:00,99.65,99.71,99.5,99.59,64700.0,74.6079,74.6528,74.4956,74.563,64700.0
2015-01-29 12:50:00,99.58,99.73,99.51,99.69,50800.0,74.5555,74.6678,74.5031,74.6379,50800.0
2015-01-29 13:00:00,99.7,99.73,99.52,99.61,57600.0,74.6453,74.6678,74.5106,74.578,57600.0
2015-01-29 13:10:00,99.6,99.72,99.58,99.66,44900.0,74.5705,74.6603,74.5555,74.6154,44900.0
2015-01-29 13:20:00,99.65,99.77,99.65,99.75,70100.0,74.6079,74.6977,74.6079,74.6828,70100.0
2015-01-29 13:30:00,99.75,99.77,99.64,99.77,66000.0,74.6828,74.6977,74.6004,74.6977,66000.0
2015-01-29 13:40:00,99.77,99.84,99.74,99.82,86900.0,74.6977,74.7502,74.6753,74.7352,86900.0
2015-01-29 13:50:00,99.82,99.92,99.74,99.76,98600.0,74.7352,74.8101,74.6753,74.6903,98600.0
2015-01-29 14:00:00,99.76,99.89,99.69,99.71,61600.0,74.6903,74.7876,74.6379,74.6528,61600.0
2015-01-29 14:10:00,99.71,99.77,99.61,99.66,50700.0,74.6528,74.6977,74.578,74.6154,50700.0
2015-01-29 14:20:00,99.66,100.0,99.65,100.0,65300.0,74.6154,74.8699,74.6079,74.8699,65300.0
2015-01-29 14:30:00,100.0,100.06,99.93,99.97,57500.0,74.8699,74.9149,74.8175,74.8475,57500.0
2015-01-29 14:40:00,99.97,99.97,99.78,99.84,96700.0,74.8475,74.8475,74.7052,74.7502,96700.0
2015-01-29 14:50:00,99.83,99.91,99.75,99.87,89900.0,74.7427,74.8026,74.6828,74.7726,89900.0
2015-01-29 15:00:00,99.87,99.95,99.74,99.93,218100.0,74.7726,74.8325,74.6753,74.8175,218100.0
2015-01-29 15:10:00,99.92,99.99,99.78,99.98,113200.0,74.8101,74.8625,74.7052,74.855,113200.0
2015-01-29 15:20:00,99.99,100.02,99.88,99.93,173300.0,74.8625,74.8849,74.7801,74.8175,173300.0
2015-01-29 15:30:00,99.93,100.06,99.93,100.06,217500.0,74.8175,74.9149,74.8175,74.9149,217500.0
2015-01-29 15:40:00,100.06,100.13,99.95,100.05,237100.0,74.9149,74.9673,74.8325,74.9074,237100.0
2015-01-29 15:50:00,100.05,100.17,100.04,100.17,349600.0,74.9074,74.9972,74.8999,74.9972,349600.0
2015-01-30 09:30:00,99.18,99.78,99.06,99.5,128600.0,74.256,74.7052,74.1662,74.4956,128600.0
2015-01-30 09:40:00,99.53,99.7,99.39,99.4,57500.0,74.5181,74.6453,74.4132,74.4207,57500.0
2015-01-30 09:50:00,99.42,99.57,99.14,99.22,80300.0,74.4357,74.548,74.2261,74.286,80300.0
2015-01-30 10:00:00,99.21,99.3,99.08,99.24,67400.0,74.2785,74.3459,74.1811,74.3009,67400.0
2015-01-30 10:10:00,99.23,99.28,99.05,99.05,65600.0,74.2934,74.3309,74.1587,74.1587,65600.0
2015-01-30 10:20:00,99.04,99.12,98.86,98.89,104500.0,74.1512,74.2111,74.0164,74.0389,104500.0
2015-01-30 10:30:00,98.9,98.92,98.61,98.77,102500.0,74.0464,74.0614,73.8293,73.949,102500.0
2015-01-30 10:40:00,98.79,99.19,98.73,99.14,64600.0,73.964,74.2635,73.9191,74.2261,64600.0
2015-01-30 10:50:00,99.13,99.13,98.89,99.1,61200.0,74.2186,74.2186,74.0389,74.1961,61200.0
2015-01-30 11:00:00,99.08,99.31,99.08,99.17,71300.0,74.1811,74.3533,74.1811,74.2485,71300.0
2015-01-30 11:10:00,99.16,99.21,98.85,99.04,68800.0,74.241,74.2785,74.0089,74.1512,68800.0
2015-01-30 11:20:00,99.05,99.29,98.97,99.26,140300.0,74.1587,74.3384,74.0988,74.3159,140300.0
2015-01-30 11:30:00,99.26,99.31,99.04,99.08,45300.0,74.3159,74.3533,74.1512,74.1811,45300.0
2015-01-30 11:40:00,99.11,99.33,99.02,99.23,158400.0,74.2036,74.3683,74.1362,74.2934,158400.0
2015-01-30 11:50:00,99.24,99.46,99.13,99.46,68100.0,74.3009,74.4656,74.2186,74.4656,68100.0
2015-01-30 12:00:00,99.45,99.64,99.35,99.47,80300.0,74.4582,74.6004,74.3833,74.4731,80300.0
2015-01-30 12:10:00,99.47,99.86,99.46,99.79,80600.0,74.4731,74.7651,74.4656,74.7127,80600.0
2015-01-30 12:20:00,99.78,99.82,99.61,99.61,47100.0,74.7052,74.7352,74.578,74.578,47100.0
2015-01-30 12:30:00,99.63,99.65,99.42,99.44,44900.0,74.5929,74.6079,74.4357,74.4507,44900.0
2015-01-30 12:40:00,99.42,99.45,99.28,99.3,65800.0,74.4357,74.4582,74.3309,74.3459,65800.0
2015-01-30 12:50:00,99.28,99.33,99.13,99.15,58800.0,74.3309,74.3683,74.2186,74.2336,58800.0
2015-01-30 13:00:00,99.15,99.3,99.15,99.2,39200.0,74.2336,74.3459,74.2336,74.271,39200.0
2015-01-30 13:10:00,99.21,99.23,99.04,99.06,49500.0,74.2785,74.2934,74.1512,74.1662,49500.0
2015-01-30 13:20:00,99.06,99.24,99.04,99.19,44000.0,74.1662,74.3009,74.1512,74.2635,44000.0
2015-01-30 13:30:00,99.19,99.47,99.11,99.43,128500.0,74.2635,74.4731,74.2036,74.4432,128500.0
2015-01-30 13:40:00,99.43,99.62,99.33,99.61,66500.0,74.4432,74.5854,74.3683,74.578,66500.0
2015-01-30 13:50:00,99.59,99.62,99.35,99.42,76900.0,74.563,74.5854,74.3833,74.4357,76900.0
2015-01-30 14:00:00,99.43,99.43,99.2,99.29,47100.0,74.4432,74.4432,74.271,74.3384,47100.0
2015-01-30 14:10:00,99.29,99.4,99.14,99.36,51600.0,74.3384,74.4207,74.2261,74.3908,51600.0
2015-01-30 14:20:00,99.35,99.57,99.34,99.57,74700.0,74.3833,74.548,74.3758,74.548,74700.0
2015-01-30 14:30:00,99.55,99.62,99.31,99.32,89200.0,74.533,74.5854,74.3533,74.3608,89200.0
2015-01-30 14:40:00,99.32,99.41,98.96,99.06,85800.0,74.3608,74.4282,74.0913,74.1662,85800.0
2015-01-30 14:50:00,99.05,99.05,98.76,98.78,82000.0,74.1587,74.1587,73.9416,73.9565,82000.0
2015-01-30 15:00:00,98.79,98.86,98.48,98.6,155000.0,73.964,74.0164,73.7319,73.8218,155000.0
2015-01-30 15:10:00,98.58,98.75,98.4,98.43,146300.0,73.8068,73.9341,73.672,73.6945,146300.0
2015-01-30 15:20:00,98.44,98.55,98.25,98.51,147900.0,73.702,73.7843,73.5597,73.7544,147900.0
2015-01-30 15:30:00,98.5,98.59,98.28,98.46,166900.0,73.7469,73.8143,73.5822,73.717,166900.0
2015-01-30 15:40:00,98.46,98.46,98.13,98.19,310500.0,73.717,73.717,73.4699,73.5148,310500.0
2015-01-30 15:50:00,98.18,98.26,98.04,98.17,332400.0,73.5073,73.5672,73.4025,73.4998,332400.0
2015-02-02 09:30:00,98.34,98.51,98.1,98.42,150200.0,73.6271,73.7544,73.4474,73.687,150200.0
2015-02-02 09:40:00,98.41,98.41,97.88,97.91,117800.0,73.6795,73.6795,73.2827,73.3052,117800.0
2015-02-02 09:50:00,97.87,97.9,97.66,97.73,85300.0,73.2752,73.2977,73.118,73.1704,85300.0
2015-02-02 10:00:00,97.72,97.72,97.06,97.22,177100.0,73.1629,73.1629,72.6688,72.7886,177100.0
2015-02-02 10:10:00,97.2,97.4,97.11,97.32,95300.0,72.7736,72.9233,72.7062,72.8634,95300.0
2015-02-02 10:20:00,97.33,97.45,97.21,97.22,129600.0,72.8709,72.9608,72.7811,72.7886,129600.0
2015-02-02 10:30:00,97.22,97.69,97.16,97.69,80900.0,72.7886,73.1405,72.7436,73.1405,80900.0
2015-02-02 10:40:00,97.71,97.86,97.67,97.84,104500.0,73.1554,73.2677,73.1255,73.2528,104500.0
2015-02-02 10:50:00,97.84,98.16,97.82,98.09,97600.0,73.2528,73.4923,73.2378,73.4399,97600.0
2015-02-02 11:00:00,98.09,98.61,98.08,98.6,80500.0,73.4399,73.8293,73.4324,73.8218,80500.0
2015-02-02 11:10:00,98.63,98.74,98.42,98.43,79400.0,73.8442,73.9266,73.687,73.6945,79400.0
2015-02-02 11:20:00,98.42,98.6,98.32,98.59,62600.0,73.687,73.8218,73.6121,73.8143,62600.0
2015-02-02 11:30:00,98.59,98.97,98.56,98.93,72700.0,73.8143,74.0988,73.7918,74.0688,72700.0
2015-02-02 11:40:00,98.93,98.96,98.76,98.77,62100.0,74.0688,74.0913,73.9416,73.949,62100.0
2015-02-02 11:50:00,98.76,98.81,98.52,98.69,80500.0,73.9416,73.979,73.7619,73.8892,80500.0
2015-02-02 12:00:00,98.7,98.76,98.43,98.47,56800.0,73.8966,73.9416,73.6945,73.7244,56800.0
2015-02-02 12:10:00,98.45,98.58,98.43,98.58,39700.0,73.7095,73.8068,73.6945,73.8068,39700.0
2015-02-02 12:20:00,98.58,98.6,98.2,98.42,55600.0,73.8068,73.8218,73.5223,73.687,55600.0
2015-02-02 12:30:00,98.44,98.52,98.36,98.49,39000.0,73.702,73.7619,73.6421,73.7394,39000.0
2015-02-02 12:40:00,98.48,98.59,98.3,98.33,51100.0,73.7319,73.8143,73.5972,73.6196,51100.0
2015-02-02 12:50:00,98.34,98.42,98.24,98.24,68000.0,73.6271,73.687,73.5522,73.5522,68000.0
2015-02-02 13:00:00,98.28,98.33,98.09,98.3,74200.0,73.5822,73.6196,73.4399,73.5972,74200.0
2015-02-02 13:10:00,98.33,98.42,98.2,98.31,54700.0,73.6196,73.687,73.5223,73.6046,54700.0
2015-02-02 13:20:00,98.3,98.51,98.25,98.33,62900.0,73.5972,73.7544,73.5597,73.6196,62900.0
2015-02-02 13:30:00,98.35,98.42,97.96,97.96,60700.0,73.6346,73.687,73.3426,73.3426,60700.0
2015-02-02 13:40:00,97.95,98.04,97.85,97.95,55800.0,73.3351,73.4025,73.2602,73.3351,55800.0
2015-02-02 13:50:00,97.97,98.1,97.8,97.85,45400.0,73.3501,73.4474,73.2228,73.2602,45400.0
2015-02-02 14:00:00,97.83,98.15,97.81,98.06,51000.0,73.2453,73.4849,73.2303,73.4175,51000.0
2015-02-02 14:10:00,98.03,98.17,98.0,98.15,50500.0,73.395,73.4998,73.3725,73.4849,50500.0
2015-02-02 14:20:00,98.16,98.25,98.07,98.1,86500.0,73.4923,73.5597,73.425,73.4474,86500.0
2015-02-02 14:30:00,98.1,98.28,98.06,98.15,100400.0,73.4474,73.5822,73.4175,73.4849,100400.0
2015-02-02 14:40:00,98.14,98.15,97.91,97.96,102800.0,73.4774,73.4849,73.3052,73.3426,102800.0
2015-02-02 14:50:00,97.96,98.19,97.9,97.98,121000.0,73.3426,73.5148,73.2977,73.3576,121000.0
2015-02-02 15:00:00,97.99,98.17,97.91,98.14,102600.0,73.3651,73.4998,73.3052,73.4774,102600.0
2015-02-02 15:10:00,98.16,98.4,98.14,98.3,136900.0,73.4923,73.672,73.4774,73.5972,136900.0
2015-02-02 15:20:00,98.31,98.49,98.3,98.48,87000.0,73.6046,73.7394,73.5972,73.7319,87000.0
2015-02-02 15:30:00,98.48,98.93,98.41,98.92,139100.0,73.7319,74.0688,73.6795,74.0614,139100.0
2015-02-02 15:40:00,98.93,99.22,98.89,99.01,233900.0,74.0688,74.286,74.0389,74.1287,233900.0
2015-02-02 15:50:00,99.03,99.12,98.91,99.11,326700.0,74.1437,74.2111,74.0539,74.2036,326700.0
2015-02-03 09:30:00,99.57,99.79,99.25,99.25,170700.0,74.548,74.7127,74.3084,74.3084,170700.0
2015-02-03 09:40:00,99.25,99.5,99.15,99.42,102800.0,74.3084,74.4956,74.2336,74.4357,102800.0
2015-02-03 09:50:00,99.42,99.6,99.34,99.59,93000.0,74.4357,74.5705,74.3758,74.563,93000.0
2015-02-03 10:00:00,99.62,99.68,99.33,99.33,101300.0,74.5854,74.6304,74.3683,74.3683,101300.0
2015-02-03 10:10:00,99.31,99.61,99.25,99.54,67000.0,74.3533,74.578,74.3084,74.5255,67000.0
2015-02-03 10:20:00,99.53,99.87,99.48,99.86,90900.0,74.5181,74.7726,74.4806,74.7651,90900.0
2015-02-03 10:30:00,99.87,99.89,99.46,99.59,77700.0,74.7726,74.7876,74.4656,74.563,77700.0
2015-02-03 10:40:00,99.59,99.59,99.24,99.35,79100.0,74.563,74.563,74.3009,74.3833,79100.0
2015-02-03 10:50:00,99.33,99.35,98.96,98.97,100600.0,74.3683,74.3833,74.0913,74.0988,100600.0
2015-02-03 11:00:00,98.98,99.28,98.94,99.25,120300.0,74.1063,74.3309,74.0763,74.3084,120300.0
2015-02-03 11:10:00,99.25,99.49,99.14,99.42,68000.0,74.3084,74.4881,74.2261,74.4357,68000.0
2015-02-03 11:20:00,99.42,99.48,99.25,99.36,87000.0,74.4357,74.4806,74.3084,74.3908,87000.0
2015-02-03 11:30:00,99.36,99.6,99.22,99.57,98800.0,74.3908,74.5705,74.286,74.548,98800.0
2015-02-03 11:40:00,99.57,99.68,99.38,99.38,51700.0,74.548,74.6304,74.4058,74.4058,51700.0
2015-02-03 11:50:00,99.39,99.43,99.09,99.09,62500.0,74.4132,74.4432,74.1886,74.1886,62500.0
2015-02-03 12:00:00,99.09,99.2,99.03,99.15,51200.0,74.1886,74.271,74.1437,74.2336,51200.0
2015-02-03 12:10:00,99.14,99.25,99.12,99.19,52700.0,74.2261,74.3084,74.2111,74.2635,52700.0
2015-02-03 12:20:00,99.17,99.24,99.13,99.21,49900.0,74.2485,74.3009,74.2186,74.2785,49900.0
2015-02-03 12:30:00,99.21,99.21,99.04,99.07,65200.0,74.2785,74.2785,74.1512,74.1737,65200.0
2015-02-03 12:40:00,99.09,99.27,99.06,99.24,61700.0,74.1886,74.3234,74.1662,74.3009,61700.0
2015-02-03 12:50:00,99.24,99.26,98.98,99.02,72500.0,74.3009,74.3159,74.1063,74.1362,72500.0
2015-02-03 13:00:00,99.03,99.27,98.85,99.2,72200.0,74.1437,74.3234,74.0089,74.271,72200.0
2015-02-03 13:10:00,99.2,99.28,99.11,99.27,55300.0,74.271,74.3309,74.2036,74.3234,55300.0
2015-02-03 13:20:00,99.27,99.44,99.27,99.35,41000.0,74.3234,74.4507,74.3234,74.3833,41000.0
2015-02-03 13:30:00,99.36,99.59,99.34,99.48,58500.0,74.3908,74.563,74.3758,74.4806,58500.0
2015-02-03 13:40:00,99.46,99.53,99.41,99.53,59300.0,74.4656,74.5181,74.4282,74.5181,59300.0
2015-02-03 13:50:00,99.53,99.78,99.5,99.75,82000.0,74.5181,74.7052,74.4956,74.6828,82000.0
2015-02-03 14:00:00,99.76,99.84,99.68,99.7,111600.0,74.6903,74.7502,74.6304,74.6453,111600.0
2015-02-03 14:10:00,99.68,99.72,99.6,99.69,63500.0,74.6304,74.6603,74.5705,74.6379,63500.0
2015-02-03 14:20:00,99.7,99.82,99.64,99.71,80800.0,74.6453,74.7352,74.6004,74.6528,80800.0
2015-02-03 14:30:00,99.72,99.78,99.64,99.75,81500.0,74.6603,74.7052,74.6004,74.6828,81500.0
2015-02-03 14:40:00,99.75,99.9,99.71,99.88,93000.0,74.6828,74.7951,74.6528,74.7801,93000.0
2015-02-03 14:50:00,99.89,99.91,99.82,99.89,76900.0,74.7876,74.8026,74.7352,74.7876,76900.0
2015-02-03 15:00:00,99.9,99.95,99.81,99.84,96000.0,74.7951,74.8325,74.7277,74.7502,96000.0
2015-02-03 15:10:00,99.84,99.84,99.74,99.81,90100.0,74.7502,74.7502,74.6753,74.7277,90100.0
2015-02-03 15:20:00,99.8,99.88,99.75,99.84,120900.0,74.7202,74.7801,74.6828,74.7502,120900.0
2015-02-03 15:30:00,99.85,99.92,99.72,99.92,156500.0,74.7576,74.8101,74.6603,74.8101,156500.0
2015-02-03 15:40:00,99.92,99.99,99.88,99.94,162700.0,74.8101,74.8625,74.7801,74.825,162700.0
2015-02-03 15:50:00,99.95,100.17,99.94,100.1,319000.0,74.8325,74.9972,74.825,74.9448,319000.0
2015-02-04 09:30:00,100.02,100.5,99.74,100.13,168200.0,74.8849,75.2443,74.6753,74.9673,168200.0
2015-02-04 09:40:00,100.12,100.42,100.03,100.34,97400.0,74.9598,75.1844,74.8924,75.1245,97400.0
2015-02-04 09:50:00,100.37,100.54,100.3,100.49,83100.0,75.147,75.2742,75.0946,75.2368,83100.0
2015-02-04 10:00:00,100.5,100.88,100.46,100.78,143400.0,75.2443,75.5288,75.2143,75.4539,143400.0
2015-02-04 10:10:00,100.77,100.97,100.64,100.93,112300.0,75.4464,75.5962,75.3491,75.5662,112300.0
2015-02-04 10:20:00,100.93,100.94,100.67,100.71,109600.0,75.5662,75.5737,75.3716,75.4015,109600.0
2015-02-04 10:30:00,100.71,100.89,100.41,100.64,127700.0,75.4015,75.5363,75.1769,75.3491,127700.0
2015-02-04 10:40:00,100.64,100.89,100.55,100.62,122500.0,75.3491,75.5363,75.2817,75.3341,122500.0
2015-02-04 10:50:00,100.63,100.67,100.41,100.49,103400.0,75.3416,75.3716,75.1769,75.2368,103400.0
2015-02-04 11:00:00,100.48,100.67,100.4,100.62,160700.0,75.2293,75.3716,75.1694,75.3341,160700.0
2015-02-04 11:10:00,100.62,100.73,100.5,100.63,149900.0,75.3341,75.4165,75.2443,75.3416,149900.0
2015-02-04 11:20:00,100.61,100.71,100.56,100.58,88400.0,75.3267,75.4015,75.2892,75.3042,88400.0
2015-02-04 11:30:00,100.58,100.75,100.57,100.62,161700.0,75.3042,75.4315,75.2967,75.3341,161700.0
2015-02-04 11:40:00,100.63,100.66,100.53,100.62,84700.0,75.3416,75.3641,75.2668,75.3341,84700.0
2015-02-04 11:50:00,100.62,100.76,100.55,100.72,75100.0,75.3341,75.439,75.2817,75.409,75100.0
2015-02-04 12:00:00,100.73,100.91,100.72,100.88,50800.0,75.4165,75.5513,75.409,75.5288,50800.0
2015-02-04 12:10:00,100.88,100.97,100.79,100.82,49800.0,75.5288,75.5962,75.4614,75.4839,49800.0
2015-02-04 12:20:00,100.8,100.83,100.66,100.67,49300.0,75.4689,75.4914,75.3641,75.3716,49300.0
2015-02-04 12:30:00,100.66,100.69,100.5,100.51,54700.0,75.3641,75.3866,75.2443,75.2518,54700.0
2015-02-04 12:40:00,100.5,100.55,100.46,100.53,71900.0,75.2443,75.2817,75.2143,75.2668,71900.0
2015-02-04 12:50:00,100.54,100.76,100.53,100.69,54500.0,75.2742,75.439,75.2668,75.3866,54500.0
2015-02-04 13:00:00,100.69,100.73,100.59,100.72,80700.0,75.3866,75.4165,75.3117,75.409,80700.0
2015-02-04 13:10:00,100.72,100.72,100.53,100.58,61500.0,75.409,75.409,75.2668,75.3042,61500.0
2015-02-04 13:20:00,100.57,100.68,100.5,100.66,61300.0,75.2967,75.3791,75.2443,75.3641,61300.0
2015-02-04 13:30:00,100.66,100.73,100.56,100.58,95200.0,75.3641,75.4165,75.2892,75.3042,95200.0
2015-02-04 13:40:00,100.58,100.74,100.56,100.67,72900.0,75.3042,75.424,75.2892,75.3716,72900.0
2015-02-04 13:50:00,100.66,100.79,100.63,100.73,60400.0,75.3641,75.4614,75.3416,75.4165,60400.0
2015-02-04 14:00:00,100.74,100.94,100.72,100.73,74500.0,75.424,75.5737,75.409,75.4165,74500.0
2015-02-04 14:10:00,100.73,100.77,100.59,100.66,72000.0,75.4165,75.4464,75.3117,75.3641,72000.0
2015-02-04 14:20:00,100.65,100.81,100.63,100.79,79000.0,75.3566,75.4764,75.3416,75.4614,79000.0
2015-02-04 14:30:00,100.78,100.83,100.61,100.7,74800.0,75.4539,75.4914,75.3267,75.394,74800.0
2015-02-04 14:40:00,100.7,100.87,100.65,100.85,77800.0,75.394,75.5213,75.3566,75.5063,77800.0
2015-02-04 14:50:00,100.85,100.89,100.72,100.77,66400.0,75.5063,75.5363,75.409,75.4464,66400.0
2015-02-04 15:00:00,100.77,100.88,100.67,100.87,76000.0,75.4464,75.5288,75.3716,75.5213,76000.0
2015-02-04 15:10:00,100.88,100.96,100.7,100.95,98700.0,75.5288,75.5887,75.394,75.5812,98700.0
2015-02-04 15:20:00,100.96,101.08,100.93,101.08,122200.0,75.5887,75.6785,75.5662,75.6785,122200.0
2015-02-04 15:30:00,101.08,101.14,100.86,100.87,194700.0,75.6785,75.7235,75.5138,75.5213,194700.0
2015-02-04 15:40:00,100.86,100.9,100.23,100.36,318100.0,75.5138,75.5438,75.0421,75.1395,318100.0
2015-02-04 15:50:00,100.36,100.47,100.16,100.43,508400.0,75.1395,75.2218,74.9897,75.1919,508400.0
2015-02-05 09:30:00,100.55,100.91,100.27,100.72,118100.0,75.2817,75.5513,75.0721,75.409,118100.0
2015-02-05 09:40:00,100.77,100.96,100.69,100.69,99300.0,75.4464,75.5887,75.3866,75.3866,99300.0
2015-02-05 09:50:00,100.72,100.73,100.43,100.46,90800.0,75.409,75.4165,75.1919,75.2143,90800.0
2015-02-05 10:00:00,100.5,100.55,100.35,100.37,91000.0,75.2443,75.2817,75.132,75.147,91000.0
2015-02-05 10:10:00,100.35,100.44,100.26,100.42,48600.0,75.132,75.1994,75.0646,75.1844,48600.0
2015-02-05 10:20:00,100.42,100.47,100.29,100.33,65900.0,75.1844,75.2218,75.0871,75.117,65900.0
2015-02-05 10:30:00,100.33,100.44,100.29,100.39,74800.0,75.117,75.1994,75.0871,75.1619,74800.0
2015-02-05 10:40:00,100.39,100.47,100.33,100.33,65700.0,75.1619,75.2218,75.117,75.117,65700.0
2015-02-05 10:50:00,100.33,100.39,100.26,100.27,81100.0,75.117,75.1619,75.0646,75.0721,81100.0
2015-02-05 11:00:00,100.26,100.38,100.25,100.31,59300.0,75.0646,75.1545,75.0571,75.102,59300.0
2015-02-05 11:10:00,100.31,100.37,100.21,100.32,61000.0,75.102,75.147,75.0272,75.1095,61000.0
2015-02-05 11:20:00,100.33,100.36,100.27,100.34,50500.0,75.117,75.1395,75.0721,75.1245,50500.0
2015-02-05 11:30:00,100.35,100.5,100.35,100.5,44400.0,75.132,75.2443,75.132,75.2443,44400.0
2015-02-05 11:40:00,100.5,100.51,100.43,100.48,41300.0,75.2443,75.2518,75.1919,75.2293,41300.0
2015-02-05 11:50:00,100.49,100.5,100.27,100.28,63000.0,75.2368,75.2443,75.0721,75.0796,63000.0
2015-02-05 12:00:00,100.29,100.3,100.15,100.21,51700.0,75.0871,75.0946,74.9823,75.0272,51700.0
2015-02-05 12:10:00,100.21,100.21,100.06,100.1,43800.0,75.0272,75.0272,74.9149,74.9448,43800.0
2015-02-05 12:20:00,100.11,100.15,100.01,100.04,72800.0,74.9523,74.9823,74.8774,74.8999,72800.0
2015-02-05 12:30:00,100.04,100.09,99.97,100.02,79300.0,74.8999,74.9373,74.8475,74.8849,79300.0
2015-02-05 12:40:00,100.01,100.07,99.95,99.96,57700.0,74.8774,74.9224,74.8325,74.84,57700.0
2015-02-05 12:50:00,99.96,99.99,99.85,99.88,54500.0,74.84,74.8625,74.7576,74.7801,54500.0
2015-02-05 13:00:00,99.88,99.95,99.87,99.95,50800.0,74.7801,74.8325,74.7726,74.8325,50800.0
2015-02-05 13:10:00,99.94,100.12,99.94,100.07,66400.0,74.825,74.9598,74.825,74.9224,66400.0
2015-02-05 13:20:00,100.07,100.25,100.07,100.1,63900.0,74.9224,75.0571,74.9224,74.9448,63900.0
2015-02-05 13:30:00,100.1,100.22,100.04,100.17,48700.0,74.9448,75.0347,74.8999,74.9972,48700.0
2015-02-05 13:40:00,100.16,100.18,100.13,100.17,58300.0,74.9897,75.0047,74.9673,74.9972,58300.0
2015-02-05 13:50:00,100.17,100.29,100.12,100.21,45700.0,74.9972,75.0871,74.9598,75.0272,45700.0
2015-02-05 14:00:00,100.2,100.32,100.2,100.3,49300.0,75.0197,75.1095,75.0197,75.0946,49300.0
2015-02-05 14:10:00,100.3,100.37,100.26,100.35,60100.0,75.0946,75.147,75.0646,75.132,60100.0
2015-02-05 14:20:00,100.35,100.38,100.24,100.33,52500.0,75.132,75.1545,75.0496,75.117,52500.0
2015-02-05 14:30:00,100.34,100.36,100.21,100.32,108600.0,75.1245,75.1395,75.0272,75.1095,108600.0
2015-02-05 14:40:00,100.31,100.36,100.18,100.32,66500.0,75.102,75.1395,75.0047,75.1095,66500.0
2015-02-05 14:50:00,100.32,100.45,100.31,100.42,69000.0,75.1095,75.2069,75.102,75.1844,69000.0
2015-02-05 15:00:00,100.43,100.47,100.38,100.44,54800.0,75.1919,75.2218,75.1545,75.1994,54800.0
2015-02-05 15:10:00,100.45,100.53,100.39,100.51,84500.0,75.2069,75.2668,75.1619,75.2518,84500.0
2015-02-05 15:20:00,100.52,100.67,100.44,100.65,115200.0,75.2593,75.3716,75.1994,75.3566,115200.0
2015-02-05 15:30:00,100.65,100.68,100.52,100.67,103700.0,75.3566,75.3791,75.2593,75.3716,103700.0
2015-02-05 15:40:00,100.67,100.68,100.55,100.55,142400.0,75.3716,75.3791,75.2817,75.2817,142400.0
2015-02-05 15:50:00,100.55,100.76,100.55,100.75,270500.0,75.2817,75.439,75.2817,75.4315,270500.0
2015-02-06 09:30:00,100.98,100.98,100.17,100.54,161000.0,75.6037,75.6037,74.9972,75.2742,161000.0
2015-02-06 09:40:00,100.54,100.58,100.27,100.4,130700.0,75.2742,75.3042,75.0721,75.1694,130700.0
2015-02-06 09:50:00,100.43,100.66,100.39,100.58,166800.0,75.1919,75.3641,75.1619,75.3042,166800.0
2015-02-06 10:00:00,100.59,100.65,100.51,100.58,115800.0,75.3117,75.3566,75.2518,75.3042,115800.0
2015-02-06 10:10:00,100.6,100.64,100.56,100.6,123700.0,75.3192,75.3491,75.2892,75.3192,123700.0
2015-02-06 10:20:00,100.59,100.68,100.56,100.68,172500.0,75.3117,75.3791,75.2892,75.3791,172500.0
2015-02-06 10:30:00,100.66,100.76,100.64,100.74,126500.0,75.3641,75.439,75.3491,75.424,126500.0
2015-02-06 10:40:00,100.74,101.01,100.74,100.99,151900.0,75.424,75.6261,75.424,75.6112,151900.0
2015-02-06 10:50:00,100.99,101.07,100.9,100.94,92300.0,75.6112,75.6711,75.5438,75.5737,92300.0
2015-02-06 11:00:00,100.94,101.03,100.79,101.03,86800.0,75.5737,75.6411,75.4614,75.6411,86800.0
2015-02-06 11:10:00,101.04,101.36,101.03,101.33,139900.0,75.6486,75.8882,75.6411,75.8657,139900.0
2015-02-06 11:20:00,101.33,101.38,101.27,101.34,92000.0,75.8657,75.9032,75.8208,75.8732,92000.0
2015-02-06 11:30:00,101.35,101.45,101.16,101.31,83700.0,75.8807,75.9556,75.7384,75.8507,83700.0
2015-02-06 11:40:00,101.31,101.32,101.21,101.21,53800.0,75.8507,75.8582,75.7759,75.7759,53800.0
2015-02-06 11:50:00,101.22,101.28,101.13,101.16,52000.0,75.7834,75.8283,75.716,75.7384,52000.0
2015-02-06 12:00:00,101.16,101.26,101.08,101.15,83500.0,75.7384,75.8133,75.6785,75.731,83500.0
2015-02-06 12:10:00,101.18,101.24,101.14,101.17,52900.0,75.7534,75.7983,75.7235,75.7459,52900.0
2015-02-06 12:20:00,101.17,101.17,100.98,100.98,41400.0,75.7459,75.7459,75.6037,75.6037,41400.0
2015-02-06 12:30:00,100.99,101.01,100.86,100.89,63700.0,75.6112,75.6261,75.5138,75.5363,63700.0
2015-02-06 12:40:00,100.88,100.89,100.68,100.75,84700.0,75.5288,75.5363,75.3791,75.4315,84700.0
2015-02-06 12:50:00,100.76,100.9,100.74,100.85,76700.0,75.439,75.5438,75.424,75.5063,76700.0
2015-02-06 13:00:00,100.86,100.86,100.66,100.8,120900.0,75.5138,75.5138,75.3641,75.4689,120900.0
2015-02-06 13:10:00,100.8,100.85,100.63,100.73,62000.0,75.4689,75.5063,75.3416,75.4165,62000.0
2015-02-06 13:20:00,100.72,100.85,100.5,100.56,75200.0,75.409,75.5063,75.2443,75.2892,75200.0
2015-02-06 13:30:00,100.57,100.57,100.44,100.49,115700.0,75.2967,75.2967,75.1994,75.2368,115700.0
2015-02-06 13:40:00,100.48,100.49,100.33,100.42,153900.0,75.2293,75.2368,75.117,75.1844,153900.0
2015-02-06 13:50:00,100.41,100.67,100.41,100.67,90600.0,75.1769,75.3716,75.1769,75.3716,90600.0
2015-02-06 14:00:00,100.67,100.78,100.57,100.61,104000.0,75.3716,75.4539,75.2967,75.3267,104000.0
2015-02-06 14:10:00,100.6,100.73,100.55,100.71,54000.0,75.3192,75.4165,75.2817,75.4015,54000.0
2015-02-06 14:20:00,100.72,100.8,100.68,100.77,42800.0,75.409,75.4689,75.3791,75.4464,42800.0
2015-02-06 14:30:00,100.76,100.85,100.68,100.83,56900.0,75.439,75.5063,75.3791,75.4914,56900.0
2015-02-06 14:40:00,100.83,100.92,100.68,100.75,73100.0,75.4914,75.5588,75.3791,75.4315,73100.0
2015-02-06 14:50:00,100.74,100.76,100.39,100.39,81400.0,75.424,75.439,75.1619,75.1619,81400.0
2015-02-06 15:00:00,100.41,100.49,100.22,100.39,69800.0,75.1769,75.2368,75.0347,75.1619,69800.0
2015-02-06 15:10:00,100.38,100.46,100.29,100.29,85400.0,75.1545,75.2143,75.0871,75.0871,85400.0
2015-02-06 15:20:00,100.29,100.44,100.18,100.26,89100.0,75.0871,75.1994,75.0047,75.0646,89100.0
2015-02-06 15:30:00,100.26,100.45,100.19,100.45,86700.0,75.0646,75.2069,75.0122,75.2069,86700.0
2015-02-06 15:40:00,100.45,100.45,100.25,100.44,139300.0,75.2069,75.2069,75.0571,75.1994,139300.0
2015-02-06 15:50:00,100.45,100.6,100.37,100.59,193700.0,75.2069,75.3192,75.147,75.3117,193700.0
2015-02-09 09:30:00,100.61,100.77,100.18,100.27,225400.0,75.3267,75.4464,75.0047,75.0721,225400.0
2015-02-09 09:40:00,100.27,100.27,99.84,100.06,220600.0,75.0721,75.0721,74.7502,74.9149,220600.0
2015-02-09 09:50:00,100.06,100.17,99.89,99.92,184400.0,74.9149,74.9972,74.7876,74.8101,184400.0
2015-02-09 10:00:00,99.91,100.02,99.64,99.71,172600.0,74.8026,74.8849,74.6004,74.6528,172600.0
2015-02-09 10:10:00,99.72,99.72,99.46,99.53,153400.0,74.6603,74.6603,74.4656,74.5181,153400.0
2015-02-09 10:20:00,99.54,99.55,99.19,99.19,117900.0,74.5255,74.533,74.2635,74.2635,117900.0
2015-02-09 10:30:00,99.19,99.76,99.05,99.7,173900.0,74.2635,74.6903,74.1587,74.6453,173900.0
2015-02-09 10:40:00,99.7,99.7,99.27,99.4,105700.0,74.6453,74.6453,74.3234,74.4207,105700.0
2015-02-09 10:50:00,99.41,99.59,99.31,99.54,147400.0,74.4282,74.563,74.3533,74.5255,147400.0
2015-02-09 11:00:00,99.52,99.82,99.45,99.82,98800.0,74.5106,74.7352,74.4582,74.7352,98800.0
2015-02-09 11:10:00,99.82,99.92,99.7,99.81,98000.0,74.7352,74.8101,74.6453,74.7277,98000.0
2015-02-09 11:20:00,99.81,99.83,99.71,99.79,104500.0,74.7277,74.7427,74.6528,74.7127,104500.0
2015-02-09 11:30:00,99.78,99.8,99.58,99.63,92800.0,74.7052,74.7202,74.5555,74.5929,92800.0
2015-02-09 11:40:00,99.63,99.83,99.62,99.76,70100.0,74.5929,74.7427,74.5854,74.6903,70100.0
2015-02-09 11:50:00,99.76,99.76,99.64,99.66,83500.0,74.6903,74.6903,74.6004,74.6154,83500.0
2015-02-09 12:00:00,99.66,99.74,99.56,99.74,70200.0,74.6154,74.6753,74.5405,74.6753,70200.0
2015-02-09 12:10:00,99.76,99.79,99.67,99.76,55300.0,74.6903,74.7127,74.6229,74.6903,55300.0
2015-02-09 12:20:00,99.77,99.81,99.7,99.81,55600.0,74.6977,74.7277,74.6453,74.7277,55600.0
2015-02-09 12:30:00,99.8,99.84,99.76,99.79,78900.0,74.7202,74.7502,74.6903,74.7127,78900.0
2015-02-09 12:40:00,99.78,99.81,99.62,99.69,73200.0,74.7052,74.7277,74.5854,74.6379,73200.0
2015-02-09 12:50:00,99.69,99.76,99.64,99.71,46500.0,74.6379,74.6903,74.6004,74.6528,46500.0
2015-02-09 13:00:00,99.71,99.76,99.66,99.74,52600.0,74.6528,74.6903,74.6154,74.6753,52600.0
2015-02-09 13:10:00,99.74,99.78,99.61,99.61,163000.0,74.6753,74.7052,74.578,74.578,163000.0
2015-02-09 13:20:00,99.61,99.7,99.6,99.62,97400.0,74.578,74.6453,74.5705,74.5854,97400.0
2015-02-09 13:30:00,99.61,99.67,99.51,99.52,87400.0,74.578,74.6229,74.5031,74.5106,87400.0
2015-02-09 13:40:00,99.53,99.58,99.38,99.39,69500.0,74.5181,74.5555,74.4058,74.4132,69500.0
2015-02-09 13:50:00,99.4,99.51,99.36,99.44,78900.0,74.4207,74.5031,74.3908,74.4507,78900.0
2015-02-09 14:00:00,99.45,99.55,99.42,99.5,49500.0,74.4582,74.533,74.4357,74.4956,49500.0
2015-02-09 14:10:00,99.5,99.55,99.39,99.45,52400.0,74.4956,74.533,74.4132,74.4582,52400.0
2015-02-09 14:20:00,99.45,99.61,99.42,99.59,77900.0,74.4582,74.578,74.4357,74.563,77900.0
2015-02-09 14:30:00,99.59,99.78,99.56,99.76,78400.0,74.563,74.7052,74.5405,74.6903,78400.0
2015-02-09 14:40:00,99.76,99.78,99.61,99.7,86100.0,74.6903,74.7052,74.578,74.6453,86100.0
2015-02-09 14:50:00,99.71,99.74,99.6,99.61,93600.0,74.6528,74.6753,74.5705,74.578,93600.0
2015-02-09 15:00:00,99.6,99.64,99.51,99.56,100500.0,74.5705,74.6004,74.5031,74.5405,100500.0
2015-02-09 15:10:00,99.57,99.62,99.48,99.48,125900.0,74.548,74.5854,74.4806,74.4806,125900.0
2015-02-09 15:20:00,99.48,99.8,99.46,99.8,111800.0,74.4806,74.7202,74.4656,74.7202,111800.0
2015-02-09 15:30:00,99.8,99.85,99.67,99.82,149400.0,74.7202,74.7576,74.6229,74.7352,149400.0
2015-02-09 15:40:00,99.83,99.9,99.48,99.57,346100.0,74.7427,74.7951,74.4806,74.548,346100.0
2015-02-09 15:50:00,99.57,99.6,99.51,99.54,491300.0,74.548,74.5705,74.5031,74.5255,491300.0
2015-02-10 09:30:00,101.24,101.25,99.68,99.79,443200.0,75.7983,75.8058,74.6304,74.7127,443200.0
2015-02-10 09:40:00,99.77,99.93,98.84,99.17,413800.0,74.6977,74.8175,74.0015,74.2485,413800.0
2015-02-10 09:50:00,99.15,99.41,98.36,98.44,595700.0,74.2336,74.4282,73.6421,73.702,595700.0
2015-02-10 10:00:00,98.44,98.95,98.44,98.75,392800.0,73.702,74.0838,73.702,73.9341,392800.0
2015-02-10 10:10:00,98.73,99.6,98.71,99.59,275500.0,73.9191,74.5705,73.9041,74.563,275500.0
2015-02-10 10:20:00,99.59,100.02,99.59,99.95,455500.0,74.563,74.8849,74.563,74.8325,455500.0
2015-02-10 10:30:00,99.96,99.99,99.85,99.9,292000.0,74.84,74.8625,74.7576,74.7951,292000.0
2015-02-10 10:40:00,99.88,99.94,99.73,99.88,261600.0,74.7801,74.825,74.6678,74.7801,261600.0
2015-02-10 10:50:00,99.88,100.11,99.5,100.09,269900.0,74.7801,74.9523,74.4956,74.9373,269900.0
2015-02-10 11:00:00,100.1,100.21,99.77,100.0,240400.0,74.9448,75.0272,74.6977,74.8699,240400.0
2015-02-10 11:10:00,100.0,100.28,99.95,100.16,134900.0,74.8699,75.0796,74.8325,74.9897,134900.0
2015-02-10 11:20:00,100.16,100.27,99.97,100.26,140200.0,74.9897,75.0721,74.8475,75.0646,140200.0
2015-02-10 11:30:00,100.26,100.46,100.25,100.4,124200.0,75.0646,75.2143,75.0571,75.1694,124200.0
2015-02-10 11:40:00,100.38,100.47,100.27,100.4,109600.0,75.1545,75.2218,75.0721,75.1694,109600.0
2015-02-10 11:50:00,100.4,100.53,100.33,100.53,136600.0,75.1694,75.2668,75.117,75.2668,136600.0
2015-02-10 12:00:00,100.52,100.6,100.45,100.55,195500.0,75.2593,75.3192,75.2069,75.2817,195500.0
2015-02-10 12:10:00,100.54,100.99,100.54,100.98,157200.0,75.2742,75.6112,75.2742,75.6037,157200.0
2015-02-10 12:20:00,100.98,101.1,100.64,100.73,245600.0,75.6037,75.6935,75.3491,75.4165,245600.0
2015-02-10 12:30:00,100.75,100.86,100.54,100.64,145400.0,75.4315,75.5138,75.2742,75.3491,145400.0
2015-02-10 12:40:00,100.63,100.79,100.55,100.75,120800.0,75.3416,75.4614,75.2817,75.4315,120800.0
2015-02-10 12:50:00,100.75,101.04,100.64,100.93,109000.0,75.4315,75.6486,75.3491,75.5662,109000.0
2015-02-10 13:00:00,100.93,101.07,100.56,100.58,194900.0,75.5662,75.6711,75.2892,75.3042,194900.0
2015-02-10 13:10:00,100.58,100.86,100.57,100.86,118000.0,75.3042,75.5138,75.2967,75.5138,118000.0
2015-02-10 13:20:00,100.85,100.99,100.72,100.98,102900.0,75.5063,75.6112,75.409,75.6037,102900.0
2015-02-10 13:30:00,100.98,100.98,100.69,100.95,133000.0,75.6037,75.6037,75.3866,75.5812,133000.0
2015-02-10 13:40:00,100.97,101.0,100.82,101.0,89100.0,75.5962,75.6186,75.4839,75.6186,89100.0
2015-02-10 13:50:00,100.99,101.19,100.96,101.13,110800.0,75.6112,75.7609,75.5887,75.716,110800.0
2015-02-10 14:00:00,101.13,101.29,101.0,101.29,142800.0,75.716,75.8358,75.6186,75.8358,142800.0
2015-02-10 14:10:00,101.3,101.44,101.17,101.35,142300.0,75.8433,75.9481,75.7459,75.8807,142300.0
2015-02-10 14:20:00,101.34,101.57,101.3,101.46,163700.0,75.8732,76.0454,75.8433,75.963,163700.0
2015-02-10 14:30:00,101.47,101.76,101.4,101.75,187200.0,75.9705,76.1877,75.9181,76.1802,187200.0
2015-02-10 14:40:00,101.72,101.73,101.48,101.63,200600.0,76.1577,76.1652,75.978,76.0903,200600.0
2015-02-10 14:50:00,101.65,101.68,101.37,101.58,314500.0,76.1053,76.1278,75.8957,76.0529,314500.0
2015-02-10 15:00:00,101.58,101.66,101.5,101.66,183300.0,76.0529,76.1128,75.993,76.1128,183300.0
2015-02-10 15:10:00,101.66,101.66,101.47,101.51,172700.0,76.1128,76.1128,75.9705,76.0005,172700.0
2015-02-10 15:20:00,101.5,101.69,101.5,101.67,130500.0,75.993,76.1352,75.993,76.1203,130500.0
2015-02-10 15:30:00,101.66,101.8,101.6,101.75,175200.0,76.1128,76.2176,76.0679,76.1802,175200.0
2015-02-10 15:40:00,101.75,101.86,101.71,101.86,273400.0,76.1802,76.2625,76.1502,76.2625,273400.0
2015-02-10 15:50:00,101.86,101.88,101.59,101.66,487900.0,76.2625,76.2775,76.0604,76.1128,487900.0
2015-02-11 09:30:00,101.55,102.68,101.55,102.57,287300.0,76.0304,76.8765,76.0304,76.7941,287300.0
2015-02-11 09:40:00,102.56,102.74,102.29,102.66,210400.0,76.7866,76.9214,76.5845,76.8615,210400.0
2015-02-11 09:50:00,102.66,102.76,102.5,102.67,120400.0,76.8615,76.9364,76.7417,76.869,120400.0
2015-02-11 10:00:00,102.67,102.75,102.54,102.72,161600.0,76.869,76.9289,76.7716,76.9064,161600.0
2015-02-11 10:10:00,102.73,102.87,102.62,102.74,158800.0,76.9139,77.0187,76.8315,76.9214,158800.0
2015-02-11 10:20:00,102.72,102.96,102.64,102.96,109200.0,76.9064,77.0861,76.8465,77.0861,109200.0
2015-02-11 10:30:00,102.95,103.0,102.85,102.97,113400.0,77.0786,77.116,77.0037,77.0936,113400.0
2015-02-11 10:40:00,102.98,103.16,102.77,102.84,155600.0,77.1011,77.2358,76.9438,76.9963,155600.0
2015-02-11 10:50:00,102.84,102.98,102.74,102.95,115900.0,76.9963,77.1011,76.9214,77.0786,115900.0
2015-02-11 11:00:00,102.95,103.26,102.93,103.17,105500.0,77.0786,77.3107,77.0636,77.2433,105500.0
2015-02-11 11:10:00,103.18,103.29,103.1,103.19,168300.0,77.2508,77.3332,77.1909,77.2583,168300.0
2015-02-11 11:20:00,103.19,103.22,103.1,103.16,130400.0,77.2583,77.2808,77.1909,77.2358,130400.0
2015-02-11 11:30:00,103.16,103.2,103.03,103.17,164200.0,77.2358,77.2658,77.1385,77.2433,164200.0
2015-02-11 11:40:00,103.17,103.19,103.02,103.09,91600.0,77.2433,77.2583,77.131,77.1834,91600.0
2015-02-11 11:50:00,103.11,103.13,103.02,103.06,287100.0,77.1984,77.2134,77.131,77.161,287100.0
2015-02-11 12:00:00,103.07,103.07,102.83,102.86,79300.0,77.1685,77.1685,76.9888,77.0112,79300.0
2015-02-11 12:10:00,102.86,102.89,102.51,102.56,198600.0,77.0112,77.0337,76.7492,76.7866,198600.0
2015-02-11 12:20:00,102.56,102.68,102.5,102.59,85900.0,76.7866,76.8765,76.7417,76.8091,85900.0
2015-02-11 12:30:00,102.58,102.68,102.5,102.61,79100.0,76.8016,76.8765,76.7417,76.8241,79100.0
2015-02-11 12:40:00,102.62,102.67,102.5,102.62,120200.0,76.8315,76.869,76.7417,76.8315,120200.0
2015-02-11 12:50:00,102.63,102.64,102.35,102.46,126100.0,76.839,76.8465,76.6294,76.7117,126100.0
2015-02-11 13:00:00,102.46,102.52,102.2,102.22,182700.0,76.7117,76.7567,76.5171,76.5321,182700.0
2015-02-11 13:10:00,102.22,102.24,102.01,102.08,73300.0,76.5321,76.547,76.3748,76.4272,73300.0
2015-02-11 13:20:00,102.08,102.27,102.04,102.25,63100.0,76.4272,76.5695,76.3973,76.5545,63100.0
2015-02-11 13:30:00,102.25,102.43,102.24,102.39,122000.0,76.5545,76.6893,76.547,76.6593,122000.0
2015-02-11 13:40:00,102.41,102.49,102.38,102.39,62000.0,76.6743,76.7342,76.6519,76.6593,62000.0
2015-02-11 13:50:00,102.38,102.52,102.34,102.42,161600.0,76.6519,76.7567,76.6219,76.6818,161600.0
2015-02-11 14:00:00,102.43,102.57,102.38,102.56,105000.0,76.6893,76.7941,76.6519,76.7866,105000.0
2015-02-11 14:10:00,102.56,102.56,102.35,102.44,145800.0,76.7866,76.7866,76.6294,76.6968,145800.0
2015-02-11 14:20:00,102.43,102.57,102.38,102.52,282100.0,76.6893,76.7941,76.6519,76.7567,282100.0
2015-02-11 14:30:00,102.52,102.6,102.5,102.58,115700.0,76.7567,76.8166,76.7417,76.8016,115700.0
2015-02-11 14:40:00,102.59,102.75,102.58,102.64,91200.0,76.8091,76.9289,76.8016,76.8465,91200.0
2015-02-11 14:50:00,102.63,102.68,102.5,102.53,126600.0,76.839,76.8765,76.7417,76.7642,126600.0
2015-02-11 15:00:00,102.52,102.61,102.52,102.6,93100.0,76.7567,76.8241,76.7567,76.8166,93100.0
2015-02-11 15:10:00,102.59,102.75,102.57,102.72,101100.0,76.8091,76.9289,76.7941,76.9064,101100.0
2015-02-11 15:20:00,102.72,102.97,102.65,102.86,134900.0,76.9064,77.0936,76.854,77.0112,134900.0
2015-02-11 15:30:00,102.86,102.89,102.59,102.63,172800.0,77.0112,77.0337,76.8091,76.839,172800.0
2015-02-11 15:40:00,102.62,102.81,102.5,102.52,212300.0,76.8315,76.9738,76.7417,76.7567,212300.0
2015-02-11 15:50:00,102.53,102.63,102.45,102.6,520900.0,76.7642,76.839,76.7043,76.8166,520900.0
2015-02-12 09:30:00,103.02,103.15,102.21,102.23,207000.0,77.131,77.2284,76.5246,76.5395,207000.0
2015-02-12 09:40:00,102.25,102.28,101.56,102.02,217300.0,76.5545,76.577,76.0379,76.3823,217300.0
2015-02-12 09:50:00,102.03,102.21,101.96,102.1,134400.0,76.3898,76.5246,76.3374,76.4422,134400.0
2015-02-12 10:00:00,102.1,102.14,101.76,101.98,185100.0,76.4422,76.4722,76.1877,76.3524,185100.0
2015-02-12 10:10:00,101.99,102.13,101.93,101.96,153000.0,76.3599,76.4647,76.3149,76.3374,153000.0
2015-02-12 10:20:00,101.96,101.98,101.71,101.77,301700.0,76.3374,76.3524,76.1502,76.1951,301700.0
2015-02-12 10:30:00,101.78,102.01,101.77,101.93,152600.0,76.2026,76.3748,76.1951,76.3149,152600.0
2015-02-12 10:40:00,101.93,102.28,101.92,102.23,120600.0,76.3149,76.577,76.3075,76.5395,120600.0
2015-02-12 10:50:00,102.24,102.37,102.16,102.33,72400.0,76.547,76.6444,76.4871,76.6144,72400.0
2015-02-12 11:00:00,102.34,102.38,102.13,102.37,84200.0,76.6219,76.6519,76.4647,76.6444,84200.0
2015-02-12 11:10:00,102.36,102.43,102.14,102.2,83100.0,76.6369,76.6893,76.4722,76.5171,83100.0
2015-02-12 11:20:00,102.19,102.28,102.14,102.25,79800.0,76.5096,76.577,76.4722,76.5545,79800.0
2015-02-12 11:30:00,102.26,102.43,102.21,102.42,108400.0,76.562,76.6893,76.5246,76.6818,108400.0
2015-02-12 11:40:00,102.41,102.5,102.36,102.4,91500.0,76.6743,76.7417,76.6369,76.6668,91500.0
2015-02-12 11:50:00,102.41,102.59,102.37,102.37,56900.0,76.6743,76.8091,76.6444,76.6444,56900.0
2015-02-12 12:00:00,102.38,102.49,102.37,102.38,43000.0,76.6519,76.7342,76.6444,76.6519,43000.0
2015-02-12 12:10:00,102.38,102.46,102.31,102.41,61500.0,76.6519,76.7117,76.5994,76.6743,61500.0
2015-02-12 12:20:00,102.42,102.51,102.38,102.44,65000.0,76.6818,76.7492,76.6519,76.6968,65000.0
2015-02-12 12:30:00,102.46,102.49,102.35,102.36,59800.0,76.7117,76.7342,76.6294,76.6369,59800.0
2015-02-12 12:40:00,102.37,102.39,102.21,102.21,63700.0,76.6444,76.6593,76.5246,76.5246,63700.0
2015-02-12 12:50:00,102.22,102.34,102.15,102.2,47700.0,76.5321,76.6219,76.4797,76.5171,47700.0
2015-02-12 13:00:00,102.2,102.36,102.13,102.3,51700.0,76.5171,76.6369,76.4647,76.592,51700.0
2015-02-12 13:10:00,102.28,102.38,102.21,102.33,52000.0,76.577,76.6519,76.5246,76.6144,52000.0
2015-02-12 13:20:00,102.33,102.35,102.22,102.24,47400.0,76.6144,76.6294,76.5321,76.547,47400.0
2015-02-12 13:30:00,102.24,102.35,102.22,102.26,58600.0,76.547,76.6294,76.5321,76.562,58600.0
2015-02-12 13:40:00,102.28,102.34,102.23,102.27,69200.0,76.577,76.6219,76.5395,76.5695,69200.0
2015-02-12 13:50:00,102.27,102.5,102.25,102.5,102200.0,76.5695,76.7417,76.5545,76.7417,102200.0
2015-02-12 14:00:00,102.5,102.58,102.23,102.25,108900.0,76.7417,76.8016,76.5395,76.5545,108900.0
2015-02-12 14:10:00,102.24,102.32,102.1,102.21,76200.0,76.547,76.6069,76.4422,76.5246,76200.0
2015-02-12 14:20:00,102.21,102.38,102.15,102.36,70100.0,76.5246,76.6519,76.4797,76.6369,70100.0
2015-02-12 14:30:00,102.35,102.46,102.32,102.41,63900.0,76.6294,76.7117,76.6069,76.6743,63900.0
2015-02-12 14:40:00,102.41,102.57,102.36,102.49,53300.0,76.6743,76.7941,76.6369,76.7342,53300.0
2015-02-12 14:50:00,102.49,102.56,102.45,102.48,71500.0,76.7342,76.7866,76.7043,76.7267,71500.0
2015-02-12 15:00:00,102.48,102.68,102.48,102.61,136900.0,76.7267,76.8765,76.7267,76.8241,136900.0
2015-02-12 15:10:00,102.6,102.61,102.47,102.54,97900.0,76.8166,76.8241,76.7192,76.7716,97900.0
2015-02-12 15:20:00,102.54,102.77,102.54,102.69,91800.0,76.7716,76.9438,76.7716,76.8839,91800.0
2015-02-12 15:30:00,102.7,102.76,102.64,102.73,131000.0,76.8914,76.9364,76.8465,76.9139,131000.0
2015-02-12 15:40:00,102.73,102.93,102.73,102.82,183100.0,76.9139,77.0636,76.9139,76.9813,183100.0
2015-02-12 15:50:00,102.83,103.01,102.64,103.0,619200.0,76.9888,77.1235,76.8465,77.116,619200.0
2015-02-13 09:30:00,102.85,103.13,102.72,102.89,192100.0,77.0037,77.2134,76.9064,77.0337,192100.0
2015-02-13 09:40:00,102.9,103.05,102.83,102.9,87500.0,77.0412,77.1535,76.9888,77.0412,87500.0
2015-02-13 09:50:00,102.91,102.92,102.72,102.86,94700.0,77.0487,77.0561,76.9064,77.0112,94700.0
2015-02-13 10:00:00,102.83,102.95,102.71,102.72,99600.0,76.9888,77.0786,76.8989,76.9064,99600.0
2015-02-13 10:10:00,102.7,102.82,102.59,102.69,131700.0,76.8914,76.9813,76.8091,76.8839,131700.0
2015-02-13 10:20:00,102.7,103.05,102.69,103.01,106800.0,76.8914,77.1535,76.8839,77.1235,106800.0
2015-02-13 10:30:00,103.01,103.03,102.83,102.86,70700.0,77.1235,77.1385,76.9888,77.0112,70700.0
2015-02-13 10:40:00,102.87,102.88,102.75,102.86,84200.0,77.0187,77.0262,76.9289,77.0112,84200.0
2015-02-13 10:50:00,102.85,102.94,102.8,102.86,76800.0,77.0037,77.0711,76.9663,77.0112,76800.0
2015-02-13 11:00:00,102.86,103.0,102.83,102.89,66200.0,77.0112,77.116,76.9888,77.0337,66200.0
2015-02-13 11:10:00,102.9,102.92,102.78,102.9,66400.0,77.0412,77.0561,76.9513,77.0412,66400.0
2015-02-13 11:20:00,102.9,102.94,102.81,102.86,60400.0,77.0412,77.0711,76.9738,77.0112,60400.0
2015-02-13 11:30:00,102.86,102.9,102.71,102.77,73300.0,77.0112,77.0412,76.8989,76.9438,73300.0
2015-02-13 11:40:00,102.78,102.85,102.7,102.82,71700.0,76.9513,77.0037,76.8914,76.9813,71700.0
2015-02-13 11:50:00,102.83,102.87,102.67,102.68,108800.0,76.9888,77.0187,76.869,76.8765,108800.0
2015-02-13 12:00:00,102.68,102.82,102.6,102.66,65500.0,76.8765,76.9813,76.8166,76.8615,65500.0
2015-02-13 12:10:00,102.66,102.69,102.55,102.63,70700.0,76.8615,76.8839,76.7791,76.839,70700.0
2015-02-13 12:20:00,102.62,102.62,102.46,102.53,59600.0,76.8315,76.8315,76.7117,76.7642,59600.0
2015-02-13 12:30:00,102.5,102.61,102.48,102.56,56600.0,76.7417,76.8241,76.7267,76.7866,56600.0
2015-02-13 12:40:00,102.57,102.63,102.48,102.53,98500.0,76.7941,76.839,76.7267,76.7642,98500.0
2015-02-13 12:50:00,102.53,102.63,102.5,102.59,89500.0,76.7642,76.839,76.7417,76.8091,89500.0
2015-02-13 13:00:00,102.59,102.61,102.48,102.51,86800.0,76.8091,76.8241,76.7267,76.7492,86800.0
2015-02-13 13:10:00,102.51,102.52,102.45,102.45,57900.0,76.7492,76.7567,76.7043,76.7043,57900.0
2015-02-13 13:20:00,102.45,102.48,102.38,102.4,92000.0,76.7043,76.7267,76.6519,76.6668,92000.0
2015-02-13 13:30:00,102.4,102.44,102.26,102.39,62600.0,76.6668,76.6968,76.562,76.6593,62600.0
2015-02-13 13:40:00,102.39,102.41,102.23,102.37,56400.0,76.6593,76.6743,76.5395,76.6444,56400.0
2015-02-13 13:50:00,102.37,102.47,102.34,102.38,75400.0,76.6444,76.7192,76.6219,76.6519,75400.0
2015-02-13 14:00:00,102.36,102.47,102.35,102.4,63200.0,76.6369,76.7192,76.6294,76.6668,63200.0
2015-02-13 14:10:00,102.4,102.42,102.34,102.4,95100.0,76.6668,76.6818,76.6219,76.6668,95100.0
2015-02-13 14:20:00,102.4,102.46,102.38,102.45,117100.0,76.6668,76.7117,76.6519,76.7043,117100.0
2015-02-13 14:30:00,102.46,102.48,102.34,102.36,63200.0,76.7117,76.7267,76.6219,76.6369,63200.0
2015-02-13 14:40:00,102.36,102.42,102.33,102.35,68300.0,76.6369,76.6818,76.6144,76.6294,68300.0
2015-02-13 14:50:00,102.36,102.51,102.35,102.46,86100.0,76.6369,76.7492,76.6294,76.7117,86100.0
2015-02-13 15:00:00,102.46,102.51,102.44,102.45,71100.0,76.7117,76.7492,76.6968,76.7043,71100.0
2015-02-13 15:10:00,102.45,102.52,102.43,102.46,95700.0,76.7043,76.7567,76.6893,76.7117,95700.0
2015-02-13 15:20:00,102.47,102.6,102.42,102.58,112000.0,76.7192,76.8166,76.6818,76.8016,112000.0
2015-02-13 15:30:00,102.59,102.59,102.49,102.58,110100.0,76.8091,76.8091,76.7342,76.8016,110100.0
2015-02-13 15:40:00,102.57,102.59,102.5,102.58,149200.0,76.7941,76.8091,76.7417,76.8016,149200.0
2015-02-13 15:50:00,102.59,102.65,102.54,102.63,239700.0,76.8091,76.854,76.7716,76.839,239700.0
2015-02-17 09:30:00,102.22,102.37,102.01,102.01,192300.0,76.5321,76.6444,76.3748,76.3748,192300.0
2015-02-17 09:40:00,102.03,102.2,101.79,102.1,105300.0,76.3898,76.5171,76.2101,76.4422,105300.0
2015-02-17 09:50:00,102.09,102.29,101.97,102.11,77500.0,76.4347,76.5845,76.3449,76.4497,77500.0
2015-02-17 10:00:00,102.13,102.37,102.12,102.17,53400.0,76.4647,76.6444,76.4572,76.4946,53400.0
2015-02-17 10:10:00,102.16,102.39,102.13,102.31,50400.0,76.4871,76.6593,76.4647,76.5994,50400.0
2015-02-17 10:20:00,102.31,102.35,102.15,102.28,53600.0,76.5994,76.6294,76.4797,76.577,53600.0
2015-02-17 10:30:00,102.28,102.38,102.24,102.31,63400.0,76.577,76.6519,76.547,76.5994,63400.0
2015-02-17 10:40:00,102.31,102.49,102.26,102.33,49500.0,76.5994,76.7342,76.562,76.6144,49500.0
2015-02-17 10:50:00,102.33,102.37,102.1,102.19,47500.0,76.6144,76.6444,76.4422,76.5096,47500.0
2015-02-17 11:00:00,102.19,102.32,102.18,102.24,53400.0,76.5096,76.6069,76.5021,76.547,53400.0
2015-02-17 11:10:00,102.26,102.53,102.26,102.5,46900.0,76.562,76.7642,76.562,76.7417,46900.0
2015-02-17 11:20:00,102.52,102.66,102.51,102.64,69400.0,76.7567,76.8615,76.7492,76.8465,69400.0
2015-02-17 11:30:00,102.62,102.67,102.54,102.64,52400.0,76.8315,76.869,76.7716,76.8465,52400.0
2015-02-17 11:40:00,102.64,102.66,102.43,102.56,42100.0,76.8465,76.8615,76.6893,76.7866,42100.0
2015-02-17 11:50:00,102.59,102.67,102.56,102.57,49400.0,76.8091,76.869,76.7866,76.7941,49400.0
2015-02-17 12:00:00,102.58,102.71,102.55,102.65,48900.0,76.8016,76.8989,76.7791,76.854,48900.0
2015-02-17 12:10:00,102.66,102.67,102.49,102.61,29400.0,76.8615,76.869,76.7342,76.8241,29400.0
2015-02-17 12:20:00,102.61,102.64,102.51,102.63,34000.0,76.8241,76.8465,76.7492,76.839,34000.0
2015-02-17 12:30:00,102.64,102.75,102.63,102.69,36800.0,76.8465,76.9289,76.839,76.8839,36800.0
2015-02-17 12:40:00,102.68,102.75,102.6,102.71,46600.0,76.8765,76.9289,76.8166,76.8989,46600.0
2015-02-17 12:50:00,102.71,102.72,102.57,102.63,45800.0,76.8989,76.9064,76.7941,76.839,45800.0
2015-02-17 13:00:00,102.65,102.85,102.58,102.84,47200.0,76.854,77.0037,76.8016,76.9963,47200.0
2015-02-17 13:10:00,102.85,102.98,102.8,102.94,76700.0,77.0037,77.1011,76.9663,77.0711,76700.0
2015-02-17 13:20:00,102.94,102.95,102.83,102.87,74000.0,77.0711,77.0786,76.9888,77.0187,74000.0
2015-02-17 13:30:00,102.88,102.92,102.79,102.85,52200.0,77.0262,77.0561,76.9588,77.0037,52200.0
2015-02-17 13:40:00,102.84,102.94,102.83,102.94,36800.0,76.9963,77.0711,76.9888,77.0711,36800.0
2015-02-17 13:50:00,102.94,102.96,102.86,102.88,45000.0,77.0711,77.0861,77.0112,77.0262,45000.0
2015-02-17 14:00:00,102.88,102.9,102.81,102.81,40900.0,77.0262,77.0412,76.9738,76.9738,40900.0
2015-02-17 14:10:00,102.82,102.9,102.81,102.88,54500.0,76.9813,77.0412,76.9738,77.0262,54500.0
2015-02-17 14:20:00,102.89,102.94,102.77,102.85,90300.0,77.0337,77.0711,76.9438,77.0037,90300.0
2015-02-17 14:30:00,102.85,102.94,102.8,102.84,52700.0,77.0037,77.0711,76.9663,76.9963,52700.0
2015-02-17 14:40:00,102.83,103.09,102.83,103.08,111700.0,76.9888,77.1834,76.9888,77.1759,111700.0
2015-02-17 14:50:00,103.08,103.18,103.04,103.13,225900.0,77.1759,77.2508,77.146,77.2134,225900.0
2015-02-17 15:00:00,103.13,103.25,103.06,103.21,196000.0,77.2134,77.3032,77.161,77.2733,196000.0
2015-02-17 15:10:00,103.21,103.27,103.19,103.24,68500.0,77.2733,77.3182,77.2583,77.2957,68500.0
2015-02-17 15:20:00,103.25,103.27,103.17,103.21,145400.0,77.3032,77.3182,77.2433,77.2733,145400.0
2015-02-17 15:30:00,103.21,103.27,103.17,103.25,188100.0,77.2733,77.3182,77.2433,77.3032,188100.0
2015-02-17 15:40:00,103.25,103.29,103.23,103.26,230600.0,77.3032,77.3332,77.2882,77.3107,230600.0
2015-02-17 15:50:00,103.26,103.56,103.24,103.54,590500.0,77.3107,77.5353,77.2957,77.5203,590500.0
2015-02-18 09:30:00,103.35,103.5,103.01,103.4,182400.0,77.3781,77.4904,77.1235,77.4155,182400.0
2015-02-18 09:40:00,103.41,103.61,103.21,103.55,82500.0,77.423,77.5728,77.2733,77.5278,82500.0
2015-02-18 09:50:00,103.55,103.67,103.38,103.61,93600.0,77.5278,77.6177,77.4006,77.5728,93600.0
2015-02-18 10:00:00,103.6,103.78,103.43,103.71,88500.0,77.5653,77.7,77.438,77.6476,88500.0
2015-02-18 10:10:00,103.7,103.72,103.57,103.64,84300.0,77.6401,77.6551,77.5428,77.5952,84300.0
2015-02-18 10:20:00,103.63,103.72,103.56,103.7,98900.0,77.5877,77.6551,77.5353,77.6401,98900.0
2015-02-18 10:30:00,103.69,103.76,103.6,103.72,87500.0,77.6326,77.6851,77.5653,77.6551,87500.0
2015-02-18 10:40:00,103.73,103.8,103.69,103.72,103000.0,77.6626,77.715,77.6326,77.6551,103000.0
2015-02-18 10:50:00,103.72,103.74,103.55,103.6,95900.0,77.6551,77.6701,77.5278,77.5653,95900.0
2015-02-18 11:00:00,103.59,103.67,103.47,103.63,143300.0,77.5578,77.6177,77.4679,77.5877,143300.0
2015-02-18 11:10:00,103.63,103.64,103.4,103.45,69800.0,77.5877,77.5952,77.4155,77.453,69800.0
2015-02-18 11:20:00,103.45,103.54,103.43,103.51,83500.0,77.453,77.5203,77.438,77.4979,83500.0
2015-02-18 11:30:00,103.5,103.6,103.48,103.6,60600.0,77.4904,77.5653,77.4754,77.5653,60600.0
2015-02-18 11:40:00,103.61,103.95,103.61,103.94,88100.0,77.5728,77.8273,77.5728,77.8198,88100.0
2015-02-18 11:50:00,103.95,103.99,103.79,103.79,67500.0,77.8273,77.8573,77.7075,77.7075,67500.0
2015-02-18 12:00:00,103.78,103.85,103.62,103.62,39200.0,77.7,77.7524,77.5802,77.5802,39200.0
2015-02-18 12:10:00,103.63,103.75,103.59,103.71,52900.0,77.5877,77.6776,77.5578,77.6476,52900.0
2015-02-18 12:20:00,103.72,103.74,103.64,103.74,37300.0,77.6551,77.6701,77.5952,77.6701,37300.0
2015-02-18 12:30:00,103.73,103.74,103.6,103.63,40300.0,77.6626,77.6701,77.5653,77.5877,40300.0
2015-02-18 12:40:00,103.62,103.72,103.56,103.58,36600.0,77.5802,77.6551,77.5353,77.5503,36600.0
2015-02-18 12:50:00,103.58,103.58,103.41,103.45,74100.0,77.5503,77.5503,77.423,77.453,74100.0
2015-02-18 13:00:00,103.46,103.76,103.46,103.72,74700.0,77.4604,77.6851,77.4604,77.6551,74700.0
2015-02-18 13:10:00,103.72,103.77,103.63,103.64,45300.0,77.6551,77.6925,77.5877,77.5952,45300.0
2015-02-18 13:20:00,103.65,103.65,103.5,103.56,51100.0,77.6027,77.6027,77.4904,77.5353,51100.0
2015-02-18 13:30:00,103.56,103.59,103.51,103.52,48700.0,77.5353,77.5578,77.4979,77.5054,48700.0
2015-02-18 13:40:00,103.52,103.6,103.46,103.51,66800.0,77.5054,77.5653,77.4604,77.4979,66800.0
2015-02-18 13:50:00,103.53,103.64,103.47,103.6,42500.0,77.5129,77.5952,77.4679,77.5653,42500.0
2015-02-18 14:00:00,103.62,103.92,103.61,103.83,67600.0,77.5802,77.8048,77.5728,77.7375,67600.0
2015-02-18 14:10:00,103.85,103.98,103.83,103.89,66700.0,77.7524,77.8498,77.7375,77.7824,66700.0
2015-02-18 14:20:00,103.9,103.95,103.8,103.87,90400.0,77.7899,77.8273,77.715,77.7674,90400.0
2015-02-18 14:30:00,103.88,103.93,103.84,103.89,55500.0,77.7749,77.8123,77.745,77.7824,55500.0
2015-02-18 14:40:00,103.9,103.99,103.87,103.94,60000.0,77.7899,77.8573,77.7674,77.8198,60000.0
2015-02-18 14:50:00,103.94,103.94,103.85,103.93,62800.0,77.8198,77.8198,77.7524,77.8123,62800.0
2015-02-18 15:00:00,103.93,104.11,103.91,104.08,92000.0,77.8123,77.9471,77.7974,77.9246,92000.0
2015-02-18 15:10:00,104.08,104.13,104.01,104.09,74800.0,77.9246,77.9621,77.8722,77.9321,74800.0
2015-02-18 15:20:00,104.1,104.12,104.01,104.04,64300.0,77.9396,77.9546,77.8722,77.8947,64300.0
2015-02-18 15:30:00,104.04,104.06,103.98,104.03,101200.0,77.8947,77.9097,77.8498,77.8872,101200.0
2015-02-18 15:40:00,104.04,104.11,104.0,104.04,182900.0,77.8947,77.9471,77.8647,77.8947,182900.0
2015-02-18 15:50:00,104.03,104.17,104.0,104.11,253700.0,77.8872,77.992,77.8647,77.9471,253700.0
2015-02-19 09:30:00,104.07,104.11,103.71,103.91,84900.0,77.9172,77.9471,77.6476,77.7974,84900.0
2015-02-19 09:40:00,103.88,104.22,103.86,104.12,69300.0,77.7749,78.0295,77.7599,77.9546,69300.0
2015-02-19 09:50:00,104.1,104.26,104.04,104.04,63600.0,77.9396,78.0594,77.8947,77.8947,63600.0
2015-02-19 10:00:00,104.05,104.2,103.91,104.03,79200.0,77.9022,78.0145,77.7974,77.8872,79200.0
2015-02-19 10:10:00,104.04,104.05,103.68,103.79,97200.0,77.8947,77.9022,77.6252,77.7075,97200.0
2015-02-19 10:20:00,103.79,103.79,103.62,103.62,79400.0,77.7075,77.7075,77.5802,77.5802,79400.0
2015-02-19 10:30:00,103.61,103.78,103.61,103.68,61900.0,77.5728,77.7,77.5728,77.6252,61900.0
2015-02-19 10:40:00,103.68,103.7,103.56,103.59,64000.0,77.6252,77.6401,77.5353,77.5578,64000.0
2015-02-19 10:50:00,103.59,103.64,103.51,103.58,62400.0,77.5578,77.5952,77.4979,77.5503,62400.0
2015-02-19 11:00:00,103.59,103.59,103.46,103.54,64100.0,77.5578,77.5578,77.4604,77.5203,64100.0
2015-02-19 11:10:00,103.53,103.6,103.47,103.49,60600.0,77.5129,77.5653,77.4679,77.4829,60600.0
2015-02-19 11:20:00,103.48,103.59,103.36,103.39,68700.0,77.4754,77.5578,77.3856,77.408,68700.0
2015-02-19 11:30:00,103.39,103.41,103.22,103.29,64400.0,77.408,77.423,77.2808,77.3332,64400.0
2015-02-19 11:40:00,103.28,103.37,103.22,103.24,97900.0,77.3257,77.3931,77.2808,77.2957,97900.0
2015-02-19 11:50:00,103.24,103.3,103.17,103.18,56600.0,77.2957,77.3407,77.2433,77.2508,56600.0
2015-02-19 12:00:00,103.18,103.2,103.13,103.17,44300.0,77.2508,77.2658,77.2134,77.2433,44300.0
2015-02-19 12:10:00,103.18,103.19,103.0,103.04,52800.0,77.2508,77.2583,77.116,77.146,52800.0
2015-02-19 12:20:00,103.04,103.04,102.9,102.9,57500.0,77.146,77.146,77.0412,77.0412,57500.0
2015-02-19 12:30:00,102.91,102.97,102.73,102.75,90900.0,77.0487,77.0936,76.9139,76.9289,90900.0
2015-02-19 12:40:00,102.75,102.86,102.74,102.77,50100.0,76.9289,77.0112,76.9214,76.9438,50100.0
2015-02-19 12:50:00,102.77,102.82,102.6,102.71,100000.0,76.9438,76.9813,76.8166,76.8989,100000.0
2015-02-19 13:00:00,102.71,102.72,102.55,102.64,88900.0,76.8989,76.9064,76.7791,76.8465,88900.0
2015-02-19 13:10:00,102.64,102.66,102.52,102.57,64500.0,76.8465,76.8615,76.7567,76.7941,64500.0
2015-02-19 13:20:00,102.57,102.68,102.56,102.58,57500.0,76.7941,76.8765,76.7866,76.8016,57500.0
2015-02-19 13:30:00,102.57,102.65,102.55,102.6,40300.0,76.7941,76.854,76.7791,76.8166,40300.0
2015-02-19 13:40:00,102.6,102.63,102.46,102.59,73600.0,76.8166,76.839,76.7117,76.8091,73600.0
2015-02-19 13:50:00,102.59,102.78,102.59,102.68,85900.0,76.8091,76.9513,76.8091,76.8765,85900.0
2015-02-19 14:00:00,102.67,102.75,102.65,102.66,51200.0,76.869,76.9289,76.854,76.8615,51200.0
2015-02-19 14:10:00,102.66,102.72,102.64,102.64,58600.0,76.8615,76.9064,76.8465,76.8465,58600.0
2015-02-19 14:20:00,102.63,102.63,102.46,102.47,57400.0,76.839,76.839,76.7117,76.7192,57400.0
2015-02-19 14:30:00,102.47,102.63,102.46,102.6,52000.0,76.7192,76.839,76.7117,76.8166,52000.0
2015-02-19 14:40:00,102.6,102.63,102.51,102.59,61500.0,76.8166,76.839,76.7492,76.8091,61500.0
2015-02-19 14:50:00,102.59,102.75,102.58,102.74,90100.0,76.8091,76.9289,76.8016,76.9214,90100.0
2015-02-19 15:00:00,102.75,102.82,102.73,102.73,91500.0,76.9289,76.9813,76.9139,76.9139,91500.0
2015-02-19 15:10:00,102.74,102.79,102.73,102.76,62200.0,76.9214,76.9588,76.9139,76.9364,62200.0
2015-02-19 15:20:00,102.77,102.79,102.67,102.69,66900.0,76.9438,76.9588,76.869,76.8839,66900.0
2015-02-19 15:30:00,102.7,102.78,102.67,102.7,83900.0,76.8914,76.9513,76.869,76.8914,83900.0
2015-02-19 15:40:00,102.71,102.73,102.48,102.5,153100.0,76.8989,76.9139,76.7267,76.7417,153100.0
2015-02-19 15:50:00,102.5,102.64,102.45,102.64,224600.0,76.7417,76.8465,76.7043,76.8465,224600.0
2015-02-20 09:30:00,102.36,102.56,102.26,102.26,348100.0,76.6369,76.7866,76.562,76.562,348100.0
2015-02-20 09:40:00,102.28,102.44,102.07,102.28,55100.0,76.577,76.6968,76.4198,76.577,55100.0
2015-02-20 09:50:00,102.27,102.32,101.98,102.0,91300.0,76.5695,76.6069,76.3524,76.3673,91300.0
2015-02-20 10:00:00,101.99,102.19,101.96,102.13,77700.0,76.3599,76.5096,76.3374,76.4647,77700.0
2015-02-20 10:10:00,102.11,102.19,101.98,102.1,91900.0,76.4497,76.5096,76.3524,76.4422,91900.0
2015-02-20 10:20:00,102.11,102.15,101.87,101.88,125000.0,76.4497,76.4797,76.27,76.2775,125000.0
2015-02-20 10:30:00,101.88,102.34,101.87,102.32,136100.0,76.2775,76.6219,76.27,76.6069,136100.0
2015-02-20 10:40:00,102.32,102.34,102.0,102.0,129400.0,76.6069,76.6219,76.3673,76.3673,129400.0
2015-02-20 10:50:00,102.01,102.12,101.91,102.03,116500.0,76.3748,76.4572,76.3,76.3898,116500.0
2015-02-20 11:00:00,102.07,102.12,101.98,102.0,114900.0,76.4198,76.4572,76.3524,76.3673,114900.0
2015-02-20 11:10:00,101.99,102.06,101.91,101.92,78600.0,76.3599,76.4123,76.3,76.3075,78600.0
2015-02-20 11:20:00,101.93,102.11,101.93,102.02,82400.0,76.3149,76.4497,76.3149,76.3823,82400.0
2015-02-20 11:30:00,102.02,102.12,101.97,102.0,124300.0,76.3823,76.4572,76.3449,76.3673,124300.0
2015-02-20 11:40:00,102.0,102.19,102.0,102.11,55000.0,76.3673,76.5096,76.3673,76.4497,55000.0
2015-02-20 11:50:00,102.11,102.18,102.09,102.13,63300.0,76.4497,76.5021,76.4347,76.4647,63300.0
2015-02-20 12:00:00,102.13,102.15,102.04,102.04,44900.0,76.4647,76.4797,76.3973,76.3973,44900.0
2015-02-20 12:10:00,102.04,102.21,102.01,102.19,38000.0,76.3973,76.5246,76.3748,76.5096,38000.0
2015-02-20 12:20:00,102.19,102.25,102.08,102.11,51500.0,76.5096,76.5545,76.4272,76.4497,51500.0
2015-02-20 12:30:00,102.12,102.27,102.03,102.15,85500.0,76.4572,76.5695,76.3898,76.4797,85500.0
2015-02-20 12:40:00,102.14,102.25,102.06,102.19,85900.0,76.4722,76.5545,76.4123,76.5096,85900.0
2015-02-20 12:50:00,102.2,102.22,102.07,102.19,73300.0,76.5171,76.5321,76.4198,76.5096,73300.0
2015-02-20 13:00:00,102.19,102.21,102.07,102.2,99300.0,76.5096,76.5246,76.4198,76.5171,99300.0
2015-02-20 13:10:00,102.2,102.22,102.1,102.15,64000.0,76.5171,76.5321,76.4422,76.4797,64000.0
2015-02-20 13:20:00,102.15,102.22,102.1,102.15,52800.0,76.4797,76.5321,76.4422,76.4797,52800.0
2015-02-20 13:30:00,102.15,102.26,102.14,102.24,69100.0,76.4797,76.562,76.4722,76.547,69100.0
2015-02-20 13:40:00,102.26,102.35,102.19,102.3,58500.0,76.562,76.6294,76.5096,76.592,58500.0
2015-02-20 13:50:00,102.31,102.4,102.3,102.31,69700.0,76.5994,76.6668,76.592,76.5994,69700.0
2015-02-20 14:00:00,102.32,102.44,102.31,102.38,60100.0,76.6069,76.6968,76.5994,76.6519,60100.0
2015-02-20 14:10:00,102.38,102.44,102.32,102.32,66900.0,76.6519,76.6968,76.6069,76.6069,66900.0
2015-02-20 14:20:00,102.33,102.4,102.3,102.33,41900.0,76.6144,76.6668,76.592,76.6144,41900.0
2015-02-20 14:30:00,102.33,102.43,102.27,102.32,100600.0,76.6144,76.6893,76.5695,76.6069,100600.0
2015-02-20 14:40:00,102.32,102.39,102.25,102.39,89500.0,76.6069,76.6593,76.5545,76.6593,89500.0
2015-02-20 14:50:00,102.4,102.57,102.39,102.55,51900.0,76.6668,76.7941,76.6593,76.7791,51900.0
2015-02-20 15:00:00,102.55,102.7,102.55,102.69,86900.0,76.7791,76.8914,76.7791,76.8839,86900.0
2015-02-20 15:10:00,102.69,102.72,102.49,102.52,109200.0,76.8839,76.9064,76.7342,76.7567,109200.0
2015-02-20 15:20:00,102.51,102.58,102.47,102.58,91600.0,76.7492,76.8016,76.7192,76.8016,91600.0
2015-02-20 15:30:00,102.58,102.65,102.51,102.62,91500.0,76.8016,76.854,76.7492,76.8315,91500.0
2015-02-20 15:40:00,102.62,102.65,102.47,102.47,109300.0,76.8315,76.854,76.7192,76.7192,109300.0
2015-02-20 15:50:00,102.48,102.72,102.48,102.7,252700.0,76.7267,76.9064,76.7267,76.8914,252700.0
2015-02-23 09:30:00,102.75,102.98,102.5,102.76,150400.0,76.9289,77.1011,76.7417,76.9364,150400.0
2015-02-23 09:40:00,102.78,103.0,102.75,102.8,59700.0,76.9513,77.116,76.9289,76.9663,59700.0
2015-02-23 09:50:00,102.8,102.91,102.73,102.75,53000.0,76.9663,77.0487,76.9139,76.9289,53000.0
2015-02-23 10:00:00,102.74,103.0,102.6,103.0,69600.0,76.9214,77.116,76.8166,77.116,69600.0
2015-02-23 10:10:00,102.99,103.03,102.88,102.93,59800.0,77.1086,77.1385,77.0262,77.0636,59800.0
2015-02-23 10:20:00,102.93,103.11,102.93,103.11,121700.0,77.0636,77.1984,77.0636,77.1984,121700.0
2015-02-23 10:30:00,103.1,103.14,102.97,103.02,102400.0,77.1909,77.2209,77.0936,77.131,102400.0
2015-02-23 10:40:00,103.03,103.06,103.0,103.05,60600.0,77.1385,77.161,77.116,77.1535,60600.0
2015-02-23 10:50:00,103.05,103.3,103.03,103.28,126500.0,77.1535,77.3407,77.1385,77.3257,126500.0
2015-02-23 11:00:00,103.27,103.31,103.23,103.26,66100.0,77.3182,77.3481,77.2882,77.3107,66100.0
2015-02-23 11:10:00,103.25,103.32,103.25,103.3,34900.0,77.3032,77.3556,77.3032,77.3407,34900.0
2015-02-23 11:20:00,103.27,103.34,103.21,103.32,89900.0,77.3182,77.3706,77.2733,77.3556,89900.0
2015-02-23 11:30:00,103.32,103.52,103.29,103.51,91600.0,77.3556,77.5054,77.3332,77.4979,91600.0
2015-02-23 11:40:00,103.51,103.63,103.5,103.63,68900.0,77.4979,77.5877,77.4904,77.5877,68900.0
2015-02-23 11:50:00,103.62,103.66,103.57,103.62,65200.0,77.5802,77.6102,77.5428,77.5802,65200.0
2015-02-23 12:00:00,103.63,103.64,103.49,103.49,41800.0,77.5877,77.5952,77.4829,77.4829,41800.0
2015-02-23 12:10:00,103.5,103.53,103.44,103.45,34100.0,77.4904,77.5129,77.4455,77.453,34100.0
2015-02-23 12:20:00,103.45,103.49,103.37,103.46,95900.0,77.453,77.4829,77.3931,77.4604,95900.0
2015-02-23 12:30:00,103.45,103.47,103.16,103.18,51300.0,77.453,77.4679,77.2358,77.2508,51300.0
2015-02-23 12:40:00,103.18,103.23,103.12,103.17,47800.0,77.2508,77.2882,77.2059,77.2433,47800.0
2015-02-23 12:50:00,103.16,103.32,103.14,103.3,42600.0,77.2358,77.3556,77.2209,77.3407,42600.0
2015-02-23 13:00:00,103.3,103.3,103.16,103.19,30500.0,77.3407,77.3407,77.2358,77.2583,30500.0
2015-02-23 13:10:00,103.18,103.3,103.17,103.29,32800.0,77.2508,77.3407,77.2433,77.3332,32800.0
2015-02-23 13:20:00,103.29,103.3,103.24,103.25,32300.0,77.3332,77.3407,77.2957,77.3032,32300.0
2015-02-23 13:30:00,103.24,103.32,103.21,103.25,54400.0,77.2957,77.3556,77.2733,77.3032,54400.0
2015-02-23 13:40:00,103.24,103.32,103.17,103.3,46400.0,77.2957,77.3556,77.2433,77.3407,46400.0
2015-02-23 13:50:00,103.31,103.32,103.15,103.16,48500.0,77.3481,77.3556,77.2284,77.2358,48500.0
2015-02-23 14:00:00,103.16,103.22,103.14,103.18,82000.0,77.2358,77.2808,77.2209,77.2508,82000.0
2015-02-23 14:10:00,103.17,103.18,103.02,103.02,41300.0,77.2433,77.2508,77.131,77.131,41300.0
2015-02-23 14:20:00,103.02,103.12,103.0,103.09,57200.0,77.131,77.2059,77.116,77.1834,57200.0
2015-02-23 14:30:00,103.08,103.16,103.04,103.09,41700.0,77.1759,77.2358,77.146,77.1834,41700.0
2015-02-23 14:40:00,103.09,103.09,103.01,103.01,49800.0,77.1834,77.1834,77.1235,77.1235,49800.0
2015-02-23 14:50:00,103.0,103.14,102.97,103.12,51700.0,77.116,77.2209,77.0936,77.2059,51700.0
2015-02-23 15:00:00,103.13,103.21,103.12,103.18,71900.0,77.2134,77.2733,77.2059,77.2508,71900.0
2015-02-23 15:10:00,103.19,103.26,103.18,103.25,76900.0,77.2583,77.3107,77.2508,77.3032,76900.0
2015-02-23 15:20:00,103.25,103.28,103.23,103.26,64800.0,77.3032,77.3257,77.2882,77.3107,64800.0
2015-02-23 15:30:00,103.26,103.31,103.21,103.22,97400.0,77.3107,77.3481,77.2733,77.2808,97400.0
2015-02-23 15:40:00,103.22,103.24,103.16,103.16,144500.0,77.2808,77.2957,77.2358,77.2358,144500.0
2015-02-23 15:50:00,103.17,103.24,103.15,103.24,193400.0,77.2433,77.2957,77.2284,77.2957,193400.0
2015-02-24 09:30:00,103.49,103.49,102.9,103.12,154700.0,77.4829,77.4829,77.0412,77.2059,154700.0
2015-02-24 09:40:00,103.11,103.26,103.0,103.0,84500.0,77.1984,77.3107,77.116,77.116,84500.0
2015-02-24 09:50:00,103.01,103.02,102.82,102.98,112100.0,77.1235,77.131,76.9813,77.1011,112100.0
2015-02-24 10:00:00,102.97,103.08,102.72,103.05,90000.0,77.0936,77.1759,76.9064,77.1535,90000.0
2015-02-24 10:10:00,103.05,103.11,102.92,103.01,55600.0,77.1535,77.1984,77.0561,77.1235,55600.0
2015-02-24 10:20:00,103.02,103.14,102.95,103.12,60900.0,77.131,77.2209,77.0786,77.2059,60900.0
2015-02-24 10:30:00,103.12,103.24,103.11,103.22,55100.0,77.2059,77.2957,77.1984,77.2808,55100.0
2015-02-24 10:40:00,103.22,103.25,103.18,103.22,77800.0,77.2808,77.3032,77.2508,77.2808,77800.0
2015-02-24 10:50:00,103.22,103.25,103.16,103.18,64900.0,77.2808,77.3032,77.2358,77.2508,64900.0
2015-02-24 11:00:00,103.18,103.25,103.11,103.17,98300.0,77.2508,77.3032,77.1984,77.2433,98300.0
2015-02-24 11:10:00,103.16,103.25,103.12,103.21,63200.0,77.2358,77.3032,77.2059,77.2733,63200.0
2015-02-24 11:20:00,103.22,103.43,103.21,103.43,78200.0,77.2808,77.438,77.2733,77.438,78200.0
2015-02-24 11:30:00,103.42,103.54,103.39,103.5,68100.0,77.4305,77.5203,77.408,77.4904,68100.0
2015-02-24 11:40:00,103.5,103.5,103.38,103.47,48300.0,77.4904,77.4904,77.4006,77.4679,48300.0
2015-02-24 11:50:00,103.46,103.48,103.34,103.41,34800.0,77.4604,77.4754,77.3706,77.423,34800.0
2015-02-24 12:00:00,103.4,103.49,103.39,103.48,57200.0,77.4155,77.4829,77.408,77.4754,57200.0
2015-02-24 12:10:00,103.48,103.55,103.43,103.53,62400.0,77.4754,77.5278,77.438,77.5129,62400.0
2015-02-24 12:20:00,103.53,103.54,103.33,103.36,93600.0,77.5129,77.5203,77.3631,77.3856,93600.0
2015-02-24 12:30:00,103.36,103.36,103.12,103.22,50300.0,77.3856,77.3856,77.2059,77.2808,50300.0
2015-02-24 12:40:00,103.22,103.35,103.2,103.3,43800.0,77.2808,77.3781,77.2658,77.3407,43800.0
2015-02-24 12:50:00,103.3,103.3,103.24,103.28,43100.0,77.3407,77.3407,77.2957,77.3257,43100.0
2015-02-24 13:00:00,103.28,103.35,103.22,103.34,40800.0,77.3257,77.3781,77.2808,77.3706,40800.0
2015-02-24 13:10:00,103.34,103.43,103.34,103.38,36800.0,77.3706,77.438,77.3706,77.4006,36800.0
2015-02-24 13:20:00,103.38,103.39,103.31,103.32,44500.0,77.4006,77.408,77.3481,77.3556,44500.0
2015-02-24 13:30:00,103.32,103.38,103.27,103.33,49800.0,77.3556,77.4006,77.3182,77.3631,49800.0
2015-02-24 13:40:00,103.33,103.4,103.33,103.39,48900.0,77.3631,77.4155,77.3631,77.408,48900.0
2015-02-24 13:50:00,103.38,103.51,103.37,103.51,53200.0,77.4006,77.4979,77.3931,77.4979,53200.0
2015-02-24 14:00:00,103.52,103.53,103.24,103.31,88900.0,77.5054,77.5129,77.2957,77.3481,88900.0
2015-02-24 14:10:00,103.3,103.32,103.26,103.28,37900.0,77.3407,77.3556,77.3107,77.3257,37900.0
2015-02-24 14:20:00,103.28,103.32,103.28,103.29,45300.0,77.3257,77.3556,77.3257,77.3332,45300.0
2015-02-24 14:30:00,103.28,103.34,103.24,103.3,62800.0,77.3257,77.3706,77.2957,77.3407,62800.0
2015-02-24 14:40:00,103.3,103.31,103.25,103.25,65700.0,77.3407,77.3481,77.3032,77.3032,65700.0
2015-02-24 14:50:00,103.26,103.33,103.24,103.28,69300.0,77.3107,77.3631,77.2957,77.3257,69300.0
2015-02-24 15:00:00,103.28,103.35,103.22,103.34,62000.0,77.3257,77.3781,77.2808,77.3706,62000.0
2015-02-24 15:10:00,103.34,103.4,103.27,103.39,77900.0,77.3706,77.4155,77.3182,77.408,77900.0
2015-02-24 15:20:00,103.4,103.43,103.34,103.38,52500.0,77.4155,77.438,77.3706,77.4006,52500.0
2015-02-24 15:30:00,103.39,103.4,103.35,103.4,56500.0,77.408,77.4155,77.3781,77.4155,56500.0
2015-02-24 15:40:00,103.4,103.46,103.34,103.36,103400.0,77.4155,77.4604,77.3706,77.3856,103400.0
2015-02-24 15:50:00,103.36,103.39,103.3,103.34,205800.0,77.3856,77.408,77.3407,77.3706,205800.0
2015-02-25 09:30:00,103.17,103.54,103.15,103.42,136400.0,77.2433,77.5203,77.2284,77.4305,136400.0
2015-02-25 09:40:00,103.45,103.49,103.18,103.28,69300.0,77.453,77.4829,77.2508,77.3257,69300.0
2015-02-25 09:50:00,103.29,103.29,103.04,103.2,64400.0,77.3332,77.3332,77.146,77.2658,64400.0
2015-02-25 10:00:00,103.2,103.35,103.14,103.31,71000.0,77.2658,77.3781,77.2209,77.3481,71000.0
2015-02-25 10:10:00,103.31,103.46,103.29,103.41,51900.0,77.3481,77.4604,77.3332,77.423,51900.0
2015-02-25 10:20:00,103.43,103.44,103.31,103.35,52900.0,77.438,77.4455,77.3481,77.3781,52900.0
2015-02-25 10:30:00,103.35,103.41,103.23,103.24,48200.0,77.3781,77.423,77.2882,77.2957,48200.0
2015-02-25 10:40:00,103.25,103.43,103.24,103.42,60300.0,77.3032,77.438,77.2957,77.4305,60300.0
2015-02-25 10:50:00,103.43,103.43,103.17,103.17,65100.0,77.438,77.438,77.2433,77.2433,65100.0
2015-02-25 11:00:00,103.18,103.34,103.18,103.32,48900.0,77.2508,77.3706,77.2508,77.3556,48900.0
2015-02-25 11:10:00,103.32,103.45,103.31,103.45,44300.0,77.3556,77.453,77.3481,77.453,44300.0
2015-02-25 11:20:00,103.45,103.54,103.45,103.51,50100.0,77.453,77.5203,77.453,77.4979,50100.0
2015-02-25 11:30:00,103.51,103.66,103.51,103.54,87700.0,77.4979,77.6102,77.4979,77.5203,87700.0
2015-02-25 11:40:00,103.54,103.66,103.54,103.66,41600.0,77.5203,77.6102,77.5203,77.6102,41600.0
2015-02-25 11:50:00,103.66,103.69,103.55,103.62,34900.0,77.6102,77.6326,77.5278,77.5802,34900.0
2015-02-25 12:00:00,103.61,103.75,103.58,103.62,53500.0,77.5728,77.6776,77.5503,77.5802,53500.0
2015-02-25 12:10:00,103.62,103.7,103.57,103.62,30300.0,77.5802,77.6401,77.5428,77.5802,30300.0
2015-02-25 12:20:00,103.63,103.77,103.63,103.72,31500.0,77.5877,77.6925,77.5877,77.6551,31500.0
2015-02-25 12:30:00,103.72,103.76,103.68,103.72,46300.0,77.6551,77.6851,77.6252,77.6551,46300.0
2015-02-25 12:40:00,103.73,103.88,103.7,103.83,61400.0,77.6626,77.7749,77.6401,77.7375,61400.0
2015-02-25 12:50:00,103.84,103.91,103.82,103.85,51500.0,77.745,77.7974,77.73,77.7524,51500.0
2015-02-25 13:00:00,103.86,103.95,103.85,103.93,72800.0,77.7599,77.8273,77.7524,77.8123,72800.0
2015-02-25 13:10:00,103.94,103.96,103.88,103.96,42700.0,77.8198,77.8348,77.7749,77.8348,42700.0
2015-02-25 13:20:00,103.96,104.02,103.94,103.95,92100.0,77.8348,77.8797,77.8198,77.8273,92100.0
2015-02-25 13:30:00,103.96,104.01,103.71,103.9,113000.0,77.8348,77.8722,77.6476,77.7899,113000.0
2015-02-25 13:40:00,103.89,103.98,103.86,103.95,40400.0,77.7824,77.8498,77.7599,77.8273,40400.0
2015-02-25 13:50:00,103.95,103.96,103.86,103.9,31700.0,77.8273,77.8348,77.7599,77.7899,31700.0
2015-02-25 14:00:00,103.9,103.96,103.84,103.88,43100.0,77.7899,77.8348,77.745,77.7749,43100.0
2015-02-25 14:10:00,103.89,104.09,103.87,104.0,90100.0,77.7824,77.9321,77.7674,77.8647,90100.0
2015-02-25 14:20:00,104.01,104.02,103.97,104.0,94600.0,77.8722,77.8797,77.8423,77.8647,94600.0
2015-02-25 14:30:00,104.0,104.0,103.64,103.64,75800.0,77.8647,77.8647,77.5952,77.5952,75800.0
2015-02-25 14:40:00,103.63,103.69,103.55,103.57,63500.0,77.5877,77.6326,77.5278,77.5428,63500.0
2015-02-25 14:50:00,103.57,103.7,103.43,103.69,143500.0,77.5428,77.6401,77.438,77.6326,143500.0
2015-02-25 15:00:00,103.69,103.75,103.42,103.44,107300.0,77.6326,77.6776,77.4305,77.4455,107300.0
2015-02-25 15:10:00,103.44,103.47,103.36,103.47,61500.0,77.4455,77.4679,77.3856,77.4679,61500.0
2015-02-25 15:20:00,103.47,103.47,103.29,103.31,81900.0,77.4679,77.4679,77.3332,77.3481,81900.0
2015-02-25 15:30:00,103.32,103.48,103.31,103.44,84000.0,77.3556,77.4754,77.3481,77.4455,84000.0
2015-02-25 15:40:00,103.44,103.48,103.41,103.47,100800.0,77.4455,77.4754,77.423,77.4679,100800.0
2015-02-25 15:50:00,103.48,103.49,103.4,103.44,146400.0,77.4754,77.4829,77.4155,77.4455,146400.0
2015-02-26 09:30:00,103.5,103.8,103.47,103.76,104800.0,77.4904,77.715,77.4679,77.6851,104800.0
2015-02-26 09:40:00,103.71,103.86,103.67,103.78,91400.0,77.6476,77.7599,77.6177,77.7,91400.0
2015-02-26 09:50:00,103.78,103.85,103.75,103.76,72700.0,77.7,77.7524,77.6776,77.6851,72700.0
2015-02-26 10:00:00,103.76,103.76,103.64,103.67,74400.0,77.6851,77.6851,77.5952,77.6177,74400.0
2015-02-26 10:10:00,103.68,103.91,103.6,103.91,54800.0,77.6252,77.7974,77.5653,77.7974,54800.0
2015-02-26 10:20:00,103.92,104.02,103.86,104.01,59700.0,77.8048,77.8797,77.7599,77.8722,59700.0
2015-02-26 10:30:00,104.01,104.35,104.0,104.19,117900.0,77.8722,78.1268,77.8647,78.007,117900.0
2015-02-26 10:40:00,104.18,104.28,104.16,104.21,69000.0,77.9995,78.0744,77.9845,78.022,69000.0
2015-02-26 10:50:00,104.18,104.29,104.17,104.2,55300.0,77.9995,78.0819,77.992,78.0145,55300.0
2015-02-26 11:00:00,104.2,104.44,104.19,104.34,72100.0,78.0145,78.1942,78.007,78.1193,72100.0
2015-02-26 11:10:00,104.34,104.43,104.31,104.34,90800.0,78.1193,78.1867,78.0968,78.1193,90800.0
2015-02-26 11:20:00,104.34,104.41,104.3,104.35,59800.0,78.1193,78.1717,78.0894,78.1268,59800.0
2015-02-26 11:30:00,104.35,104.37,104.22,104.23,72200.0,78.1268,78.1418,78.0295,78.0369,72200.0
2015-02-26 11:40:00,104.23,104.25,104.18,104.2,41600.0,78.0369,78.0519,77.9995,78.0145,41600.0
2015-02-26 11:50:00,104.18,104.37,104.18,104.29,46200.0,77.9995,78.1418,77.9995,78.0819,46200.0
2015-02-26 12:00:00,104.3,104.34,104.25,104.33,36800.0,78.0894,78.1193,78.0519,78.1118,36800.0
2015-02-26 12:10:00,104.33,104.38,104.31,104.33,53800.0,78.1118,78.1493,78.0968,78.1118,53800.0
2015-02-26 12:20:00,104.33,104.36,104.3,104.32,65400.0,78.1118,78.1343,78.0894,78.1043,65400.0
2015-02-26 12:30:00,104.3,104.32,104.26,104.28,29200.0,78.0894,78.1043,78.0594,78.0744,29200.0
2015-02-26 12:40:00,104.29,104.39,104.28,104.35,58200.0,78.0819,78.1567,78.0744,78.1268,58200.0
2015-02-26 12:50:00,104.36,104.37,104.29,104.36,40300.0,78.1343,78.1418,78.0819,78.1343,40300.0
2015-02-26 13:00:00,104.36,104.36,104.31,104.35,47900.0,78.1343,78.1343,78.0968,78.1268,47900.0
2015-02-26 13:10:00,104.34,104.44,104.33,104.43,58200.0,78.1193,78.1942,78.1118,78.1867,58200.0
2015-02-26 13:20:00,104.43,104.44,104.34,104.42,61300.0,78.1867,78.1942,78.1193,78.1792,61300.0
2015-02-26 13:30:00,104.42,104.48,104.36,104.38,63700.0,78.1792,78.2241,78.1343,78.1493,63700.0
2015-02-26 13:40:00,104.37,104.37,104.24,104.26,57100.0,78.1418,78.1418,78.0444,78.0594,57100.0
2015-02-26 13:50:00,104.27,104.29,104.24,104.24,135700.0,78.0669,78.0819,78.0444,78.0444,135700.0
2015-02-26 14:00:00,104.24,104.25,104.17,104.17,51300.0,78.0444,78.0519,77.992,77.992,51300.0
2015-02-26 14:10:00,104.17,104.28,104.16,104.18,62700.0,77.992,78.0744,77.9845,77.9995,62700.0
2015-02-26 14:20:00,104.18,104.26,104.15,104.15,45100.0,77.9995,78.0594,77.9771,77.9771,45100.0
2015-02-26 14:30:00,104.15,104.21,104.12,104.2,32000.0,77.9771,78.022,77.9546,78.0145,32000.0
2015-02-26 14:40:00,104.21,104.23,104.08,104.11,63700.0,78.022,78.0369,77.9246,77.9471,63700.0
2015-02-26 14:50:00,104.12,104.14,104.0,104.03,86700.0,77.9546,77.9696,77.8647,77.8872,86700.0
2015-02-26 15:00:00,104.03,104.05,103.95,104.02,90400.0,77.8872,77.9022,77.8273,77.8797,90400.0
2015-02-26 15:10:00,104.02,104.18,103.99,104.17,106100.0,77.8797,77.9995,77.8573,77.992,106100.0
2015-02-26 15:20:00,104.18,104.19,104.01,104.08,68400.0,77.9995,78.007,77.8722,77.9246,68400.0
2015-02-26 15:30:00,104.07,104.19,104.06,104.17,59900.0,77.9172,78.007,77.9097,77.992,59900.0
2015-02-26 15:40:00,104.17,104.27,104.17,104.2,91800.0,77.992,78.0669,77.992,78.0145,91800.0
2015-02-26 15:50:00,104.2,104.31,104.11,104.18,231300.0,78.0145,78.0968,77.9471,77.9995,231300.0
2015-02-27 09:30:00,103.75,104.4,103.75,104.25,143400.0,77.6776,78.1642,77.6776,78.0519,143400.0
2015-02-27 09:40:00,104.24,104.29,104.0,104.18,57500.0,78.0444,78.0819,77.8647,77.9995,57500.0
2015-02-27 09:50:00,104.18,104.2,104.0,104.0,44800.0,77.9995,78.0145,77.8647,77.8647,44800.0
2015-02-27 10:00:00,104.0,104.22,103.99,104.21,56300.0,77.8647,78.0295,77.8573,78.022,56300.0
2015-02-27 10:10:00,104.17,104.26,104.09,104.17,39600.0,77.992,78.0594,77.9321,77.992,39600.0
2015-02-27 10:20:00,104.17,104.24,104.1,104.22,57100.0,77.992,78.0444,77.9396,78.0295,57100.0
2015-02-27 10:30:00,104.2,104.38,104.2,104.31,63100.0,78.0145,78.1493,78.0145,78.0968,63100.0
2015-02-27 10:40:00,104.31,104.48,104.3,104.42,52800.0,78.0968,78.2241,78.0894,78.1792,52800.0
2015-02-27 10:50:00,104.43,104.52,104.37,104.39,53700.0,78.1867,78.2541,78.1418,78.1567,53700.0
2015-02-27 11:00:00,104.39,104.4,104.17,104.18,45000.0,78.1567,78.1642,77.992,77.9995,45000.0
2015-02-27 11:10:00,104.18,104.22,104.16,104.19,32500.0,77.9995,78.0295,77.9845,78.007,32500.0
2015-02-27 11:20:00,104.19,104.19,103.9,103.9,46000.0,78.007,78.007,77.7899,77.7899,46000.0
2015-02-27 11:30:00,103.9,104.05,103.9,104.0,54700.0,77.7899,77.9022,77.7899,77.8647,54700.0
2015-02-27 11:40:00,104.0,104.2,103.98,104.06,38200.0,77.8647,78.0145,77.8498,77.9097,38200.0
2015-02-27 11:50:00,104.07,104.15,104.01,104.14,34500.0,77.9172,77.9771,77.8722,77.9696,34500.0
2015-02-27 12:00:00,104.13,104.16,104.02,104.04,37500.0,77.9621,77.9845,77.8797,77.8947,37500.0
2015-02-27 12:10:00,104.04,104.08,103.99,104.06,89100.0,77.8947,77.9246,77.8573,77.9097,89100.0
2015-02-27 12:20:00,104.06,104.22,104.0,104.22,38000.0,77.9097,78.0295,77.8647,78.0295,38000.0
2015-02-27 12:30:00,104.21,104.22,103.98,104.01,121800.0,78.022,78.0295,77.8498,77.8722,121800.0
2015-02-27 12:40:00,104.01,104.01,103.89,103.97,39800.0,77.8722,77.8722,77.7824,77.8423,39800.0
2015-02-27 12:50:00,103.97,103.98,103.86,103.91,28900.0,77.8423,77.8498,77.7599,77.7974,28900.0
2015-02-27 13:00:00,103.91,103.92,103.77,103.85,129900.0,77.7974,77.8048,77.6925,77.7524,129900.0
2015-02-27 13:10:00,103.84,103.84,103.61,103.73,152000.0,77.745,77.745,77.5728,77.6626,152000.0
2015-02-27 13:20:00,103.73,103.94,103.73,103.93,46400.0,77.6626,77.8198,77.6626,77.8123,46400.0
2015-02-27 13:30:00,103.95,103.95,103.79,103.86,43500.0,77.8273,77.8273,77.7075,77.7599,43500.0
2015-02-27 13:40:00,103.87,103.99,103.85,103.92,55200.0,77.7674,77.8573,77.7524,77.8048,55200.0
2015-02-27 13:50:00,103.92,103.99,103.83,103.94,60300.0,77.8048,77.8573,77.7375,77.8198,60300.0
2015-02-27 14:00:00,103.95,104.12,103.94,104.07,80400.0,77.8273,77.9546,77.8198,77.9172,80400.0
2015-02-27 14:10:00,104.08,104.09,104.0,104.01,48200.0,77.9246,77.9321,77.8647,77.8722,48200.0
2015-02-27 14:20:00,104.02,104.1,104.0,104.08,49000.0,77.8797,77.9396,77.8647,77.9246,49000.0
2015-02-27 14:30:00,104.08,104.11,103.91,103.95,57800.0,77.9246,77.9471,77.7974,77.8273,57800.0
2015-02-27 14:40:00,103.95,103.99,103.89,103.96,45400.0,77.8273,77.8573,77.7824,77.8348,45400.0
2015-02-27 14:50:00,103.96,103.98,103.92,103.96,35900.0,77.8348,77.8498,77.8048,77.8348,35900.0
2015-02-27 15:00:00,103.97,104.04,103.87,104.03,55400.0,77.8423,77.8947,77.7674,77.8872,55400.0
2015-02-27 15:10:00,104.02,104.07,103.93,104.07,62000.0,77.8797,77.9172,77.8123,77.9172,62000.0
2015-02-27 15:20:00,104.07,104.19,104.04,104.18,75700.0,77.9172,78.007,77.8947,77.9995,75700.0
2015-02-27 15:30:00,104.18,104.18,103.95,103.99,82300.0,77.9995,77.9995,77.8273,77.8573,82300.0
2015-02-27 15:40:00,103.98,104.11,103.93,104.06,105100.0,77.8498,77.9471,77.8123,77.9097,105100.0
2015-02-27 15:50:00,104.06,104.07,103.81,103.87,329800.0,77.9097,77.9172,77.7225,77.7674,329800.0
2015-03-02 09:30:00,104.12,104.7,104.01,104.5,206300.0,77.9546,78.3888,77.8722,78.2391,206300.0
2015-03-02 09:40:00,104.52,104.63,104.36,104.6,50000.0,78.2541,78.3364,78.1343,78.314,50000.0
2015-03-02 09:50:00,104.64,104.75,104.55,104.74,68900.0,78.3439,78.4263,78.2765,78.4188,68900.0
2015-03-02 10:00:00,104.73,104.84,104.45,104.46,60500.0,78.4113,78.4937,78.2017,78.2091,60500.0
2015-03-02 10:10:00,104.45,104.54,104.33,104.34,59300.0,78.2017,78.269,78.1118,78.1193,59300.0
2015-03-02 10:20:00,104.33,104.39,104.21,104.39,37200.0,78.1118,78.1567,78.022,78.1567,37200.0
2015-03-02 10:30:00,104.38,104.5,104.34,104.42,67200.0,78.1493,78.2391,78.1193,78.1792,67200.0
2015-03-02 10:40:00,104.41,104.41,104.25,104.25,46700.0,78.1717,78.1717,78.0519,78.0519,46700.0
2015-03-02 10:50:00,104.26,104.49,104.23,104.49,59400.0,78.0594,78.2316,78.0369,78.2316,59400.0
2015-03-02 11:00:00,104.49,104.49,104.1,104.19,91400.0,78.2316,78.2316,77.9396,78.007,91400.0
2015-03-02 11:10:00,104.19,104.43,104.18,104.36,46100.0,78.007,78.1867,77.9995,78.1343,46100.0
2015-03-02 11:20:00,104.38,104.46,104.2,104.22,42800.0,78.1493,78.2091,78.0145,78.0295,42800.0
2015-03-02 11:30:00,104.22,104.36,104.21,104.34,52600.0,78.0295,78.1343,78.022,78.1193,52600.0
2015-03-02 11:40:00,104.34,104.44,104.23,104.24,30800.0,78.1193,78.1942,78.0369,78.0444,30800.0
2015-03-02 11:50:00,104.24,104.25,104.06,104.12,40100.0,78.0444,78.0519,77.9097,77.9546,40100.0
2015-03-02 12:00:00,104.1,104.24,104.09,104.2,37600.0,77.9396,78.0444,77.9321,78.0145,37600.0
2015-03-02 12:10:00,104.2,104.23,104.09,104.21,36400.0,78.0145,78.0369,77.9321,78.022,36400.0
2015-03-02 12:20:00,104.2,104.2,104.08,104.1,32800.0,78.0145,78.0145,77.9246,77.9396,32800.0
2015-03-02 12:30:00,104.1,104.12,104.07,104.08,50900.0,77.9396,77.9546,77.9172,77.9246,50900.0
2015-03-02 12:40:00,104.09,104.19,104.03,104.17,28600.0,77.9321,78.007,77.8872,77.992,28600.0
2015-03-02 12:50:00,104.17,104.27,104.15,104.25,37600.0,77.992,78.0669,77.9771,78.0519,37600.0
2015-03-02 13:00:00,104.25,104.25,104.15,104.23,35600.0,78.0519,78.0519,77.9771,78.0369,35600.0
2015-03-02 13:10:00,104.23,104.29,104.16,104.19,31300.0,78.0369,78.0819,77.9845,78.007,31300.0
2015-03-02 13:20:00,104.2,104.24,104.12,104.24,25100.0,78.0145,78.0444,77.9546,78.0444,25100.0
2015-03-02 13:30:00,104.23,104.29,104.22,104.29,27700.0,78.0369,78.0819,78.0295,78.0819,27700.0
2015-03-02 13:40:00,104.29,104.44,104.28,104.43,33500.0,78.0819,78.1942,78.0744,78.1867,33500.0
2015-03-02 13:50:00,104.43,104.46,104.35,104.39,31900.0,78.1867,78.2091,78.1268,78.1567,31900.0
2015-03-02 14:00:00,104.39,104.39,104.26,104.29,42200.0,78.1567,78.1567,78.0594,78.0819,42200.0
2015-03-02 14:10:00,104.28,104.29,104.16,104.18,35500.0,78.0744,78.0819,77.9845,77.9995,35500.0
2015-03-02 14:20:00,104.18,104.29,104.16,104.22,35000.0,77.9995,78.0819,77.9845,78.0295,35000.0
2015-03-02 14:30:00,104.22,104.3,104.17,104.25,42500.0,78.0295,78.0894,77.992,78.0519,42500.0
2015-03-02 14:40:00,104.25,104.27,104.18,104.25,50500.0,78.0519,78.0669,77.9995,78.0519,50500.0
2015-03-02 14:50:00,104.25,104.38,104.24,104.36,46600.0,78.0519,78.1493,78.0444,78.1343,46600.0
2015-03-02 15:00:00,104.35,104.43,104.35,104.43,51000.0,78.1268,78.1867,78.1268,78.1867,51000.0
2015-03-02 15:10:00,104.43,104.45,104.34,104.36,111000.0,78.1867,78.2017,78.1193,78.1343,111000.0
2015-03-02 15:20:00,104.37,104.38,104.24,104.25,92200.0,78.1418,78.1493,78.0444,78.0519,92200.0
2015-03-02 15:30:00,104.25,104.27,104.23,104.25,113600.0,78.0519,78.0669,78.0369,78.0519,113600.0
2015-03-02 15:40:00,104.25,104.28,104.22,104.22,143100.0,78.0519,78.0744,78.0295,78.0295,143100.0
2015-03-02 15:50:00,104.22,104.24,104.1,104.16,325700.0,78.0295,78.0444,77.9396,77.9845,325700.0
2015-03-03 09:30:00,104.17,104.38,103.67,103.77,223000.0,77.992,78.1493,77.6177,77.6925,223000.0
2015-03-03 09:40:00,103.78,103.86,103.47,103.64,120600.0,77.7,77.7599,77.4679,77.5952,120600.0
2015-03-03 09:50:00,103.64,103.65,103.33,103.34,107800.0,77.5952,77.6027,77.3631,77.3706,107800.0
2015-03-03 10:00:00,103.34,103.79,103.33,103.78,80400.0,77.3706,77.7075,77.3631,77.7,80400.0
2015-03-03 10:10:00,103.77,103.78,103.52,103.55,137200.0,77.6925,77.7,77.5054,77.5278,137200.0
2015-03-03 10:20:00,103.55,103.72,103.41,103.67,67700.0,77.5278,77.6551,77.423,77.6177,67700.0
2015-03-03 10:30:00,103.68,103.84,103.62,103.83,57200.0,77.6252,77.745,77.5802,77.7375,57200.0
2015-03-03 10:40:00,103.84,103.86,103.65,103.66,73200.0,77.745,77.7599,77.6027,77.6102,73200.0
2015-03-03 10:50:00,103.66,103.73,103.56,103.67,49100.0,77.6102,77.6626,77.5353,77.6177,49100.0
2015-03-03 11:00:00,103.67,103.67,103.48,103.52,49400.0,77.6177,77.6177,77.4754,77.5054,49400.0
2015-03-03 11:10:00,103.53,103.54,103.37,103.47,63000.0,77.5129,77.5203,77.3931,77.4679,63000.0
2015-03-03 11:20:00,103.47,103.56,103.29,103.32,83200.0,77.4679,77.5353,77.3332,77.3556,83200.0
2015-03-03 11:30:00,103.31,103.41,103.09,103.1,117600.0,77.3481,77.423,77.1834,77.1909,117600.0
2015-03-03 11:40:00,103.08,103.1,103.0,103.04,64500.0,77.1759,77.1909,77.116,77.146,64500.0
2015-03-03 11:50:00,103.05,103.21,103.04,103.1,70300.0,77.1535,77.2733,77.146,77.1909,70300.0
2015-03-03 12:00:00,103.1,103.18,103.06,103.16,42000.0,77.1909,77.2508,77.161,77.2358,42000.0
2015-03-03 12:10:00,103.16,103.33,103.15,103.32,50700.0,77.2358,77.3631,77.2284,77.3556,50700.0
2015-03-03 12:20:00,103.33,103.34,102.96,103.03,56600.0,77.3631,77.3706,77.0861,77.1385,56600.0
2015-03-03 12:30:00,103.02,103.3,103.0,103.3,44800.0,77.131,77.3407,77.116,77.3407,44800.0
2015-03-03 12:40:00,103.29,103.32,103.2,103.25,44300.0,77.3332,77.3556,77.2658,77.3032,44300.0
2015-03-03 12:50:00,103.25,103.35,103.21,103.32,57100.0,77.3032,77.3781,77.2733,77.3556,57100.0
2015-03-03 13:00:00,103.31,103.33,103.2,103.21,64300.0,77.3481,77.3631,77.2658,77.2733,64300.0
2015-03-03 13:10:00,103.23,103.33,103.21,103.32,30700.0,77.2882,77.3631,77.2733,77.3556,30700.0
2015-03-03 13:20:00,103.31,103.47,103.29,103.47,51500.0,77.3481,77.4679,77.3332,77.4679,51500.0
2015-03-03 13:30:00,103.47,103.5,103.37,103.49,69200.0,77.4679,77.4904,77.3931,77.4829,69200.0
2015-03-03 13:40:00,103.49,103.53,103.45,103.51,50000.0,77.4829,77.5129,77.453,77.4979,50000.0
2015-03-03 13:50:00,103.51,103.57,103.47,103.48,42200.0,77.4979,77.5428,77.4679,77.4754,42200.0
2015-03-03 14:00:00,103.48,103.59,103.48,103.59,46700.0,77.4754,77.5578,77.4754,77.5578,46700.0
2015-03-03 14:10:00,103.59,103.62,103.48,103.56,95900.0,77.5578,77.5802,77.4754,77.5353,95900.0
2015-03-03 14:20:00,103.56,103.57,103.49,103.52,67900.0,77.5353,77.5428,77.4829,77.5054,67900.0
2015-03-03 14:30:00,103.52,103.56,103.48,103.53,91500.0,77.5054,77.5353,77.4754,77.5129,91500.0
2015-03-03 14:40:00,103.53,103.55,103.4,103.48,63200.0,77.5129,77.5278,77.4155,77.4754,63200.0
2015-03-03 14:50:00,103.48,103.54,103.46,103.52,72200.0,77.4754,77.5203,77.4604,77.5054,72200.0
2015-03-03 15:00:00,103.53,103.54,103.46,103.48,66200.0,77.5129,77.5203,77.4604,77.4754,66200.0
2015-03-03 15:10:00,103.48,103.51,103.43,103.47,81500.0,77.4754,77.4979,77.438,77.4679,81500.0
2015-03-03 15:20:00,103.46,103.51,103.45,103.46,90100.0,77.4604,77.4979,77.453,77.4604,90100.0
2015-03-03 15:30:00,103.47,103.52,103.46,103.5,185500.0,77.4679,77.5054,77.4604,77.4904,185500.0
2015-03-03 15:40:00,103.5,103.52,103.39,103.52,174500.0,77.4904,77.5054,77.408,77.5054,174500.0
2015-03-03 15:50:00,103.52,103.52,103.41,103.46,280900.0,77.5054,77.5054,77.423,77.4604,280900.0
2015-03-04 09:30:00,103.06,103.29,102.9,103.1,125800.0,77.161,77.3332,77.0412,77.1909,125800.0
2015-03-04 09:40:00,103.1,103.22,102.85,102.96,135900.0,77.1909,77.2808,77.0037,77.0861,135900.0
2015-03-04 09:50:00,102.95,103.14,102.89,102.97,137200.0,77.0786,77.2209,77.0337,77.0936,137200.0
2015-03-04 10:00:00,102.96,103.14,102.87,102.97,103000.0,77.0861,77.2209,77.0187,77.0936,103000.0
2015-03-04 10:10:00,102.96,103.05,102.77,102.9,60200.0,77.0861,77.1535,76.9438,77.0412,60200.0
2015-03-04 10:20:00,102.9,102.98,102.81,102.95,40400.0,77.0412,77.1011,76.9738,77.0786,40400.0
2015-03-04 10:30:00,102.94,103.17,102.88,103.09,38300.0,77.0711,77.2433,77.0262,77.1834,38300.0
2015-03-04 10:40:00,103.1,103.24,103.01,103.19,55500.0,77.1909,77.2957,77.1235,77.2583,55500.0
2015-03-04 10:50:00,103.2,103.26,103.1,103.21,50600.0,77.2658,77.3107,77.1909,77.2733,50600.0
2015-03-04 11:00:00,103.2,103.24,103.01,103.21,113200.0,77.2658,77.2957,77.1235,77.2733,113200.0
2015-03-04 11:10:00,103.21,103.4,103.21,103.38,34500.0,77.2733,77.4155,77.2733,77.4006,34500.0
2015-03-04 11:20:00,103.39,103.39,103.29,103.37,41900.0,77.408,77.408,77.3332,77.3931,41900.0
2015-03-04 11:30:00,103.37,103.43,103.31,103.4,54500.0,77.3931,77.438,77.3481,77.4155,54500.0
2015-03-04 11:40:00,103.4,103.45,103.31,103.42,37300.0,77.4155,77.453,77.3481,77.4305,37300.0
2015-03-04 11:50:00,103.42,103.42,103.12,103.12,90100.0,77.4305,77.4305,77.2059,77.2059,90100.0
2015-03-04 12:00:00,103.12,103.27,103.09,103.23,71000.0,77.2059,77.3182,77.1834,77.2882,71000.0
2015-03-04 12:10:00,103.23,103.38,103.22,103.34,27700.0,77.2882,77.4006,77.2808,77.3706,27700.0
2015-03-04 12:20:00,103.33,103.35,103.22,103.32,32800.0,77.3631,77.3781,77.2808,77.3556,32800.0
2015-03-04 12:30:00,103.32,103.33,103.1,103.1,50900.0,77.3556,77.3631,77.1909,77.1909,50900.0
2015-03-04 12:40:00,103.1,103.23,103.1,103.2,42500.0,77.1909,77.2882,77.1909,77.2658,42500.0
2015-03-04 12:50:00,103.21,103.25,103.11,103.2,53200.0,77.2733,77.3032,77.1984,77.2658,53200.0
2015-03-04 13:00:00,103.2,103.31,103.2,103.22,39500.0,77.2658,77.3481,77.2658,77.2808,39500.0
2015-03-04 13:10:00,103.22,103.32,103.18,103.29,46200.0,77.2808,77.3556,77.2508,77.3332,46200.0
2015-03-04 13:20:00,103.27,103.4,103.24,103.24,46600.0,77.3182,77.4155,77.2957,77.2957,46600.0
2015-03-04 13:30:00,103.26,103.33,103.23,103.25,49300.0,77.3107,77.3631,77.2882,77.3032,49300.0
2015-03-04 13:40:00,103.24,103.24,103.13,103.17,50300.0,77.2957,77.2957,77.2134,77.2433,50300.0
2015-03-04 13:50:00,103.16,103.21,103.12,103.13,49400.0,77.2358,77.2733,77.2059,77.2134,49400.0
2015-03-04 14:00:00,103.13,103.25,103.13,103.14,55800.0,77.2134,77.3032,77.2134,77.2209,55800.0
2015-03-04 14:10:00,103.14,103.18,102.97,103.04,48700.0,77.2209,77.2508,77.0936,77.146,48700.0
2015-03-04 14:20:00,103.05,103.09,103.02,103.08,35100.0,77.1535,77.1834,77.131,77.1759,35100.0
2015-03-04 14:30:00,103.07,103.13,103.04,103.06,43900.0,77.1685,77.2134,77.146,77.161,43900.0
2015-03-04 14:40:00,103.05,103.15,103.04,103.11,55100.0,77.1535,77.2284,77.146,77.1984,55100.0
2015-03-04 14:50:00,103.1,103.24,103.09,103.19,49700.0,77.1909,77.2957,77.1834,77.2583,49700.0
2015-03-04 15:00:00,103.19,103.22,102.95,102.95,72300.0,77.2583,77.2808,77.0786,77.0786,72300.0
2015-03-04 15:10:00,102.96,103.1,102.96,103.04,63600.0,77.0861,77.1909,77.0861,77.146,63600.0
2015-03-04 15:20:00,103.05,103.12,103.01,103.12,61900.0,77.1535,77.2059,77.1235,77.2059,61900.0
2015-03-04 15:30:00,103.11,103.27,103.11,103.25,78300.0,77.1984,77.3182,77.1984,77.3032,78300.0
2015-03-04 15:40:00,103.25,103.26,103.16,103.21,115100.0,77.3032,77.3107,77.2358,77.2733,115100.0
2015-03-04 15:50:00,103.21,103.22,103.08,103.09,207300.0,77.2733,77.2808,77.1759,77.1834,207300.0
2015-03-05 09:30:00,103.5,103.55,103.12,103.44,113200.0,77.4904,77.5278,77.2059,77.4455,113200.0
2015-03-05 09:40:00,103.38,103.45,103.19,103.38,70400.0,77.4006,77.453,77.2583,77.4006,70400.0
2015-03-05 09:50:00,103.39,103.45,103.19,103.24,99600.0,77.408,77.453,77.2583,77.2957,99600.0
2015-03-05 10:00:00,103.26,103.32,103.2,103.31,84500.0,77.3107,77.3556,77.2658,77.3481,84500.0
2015-03-05 10:10:00,103.31,103.32,102.97,102.97,117300.0,77.3481,77.3556,77.0936,77.0936,117300.0
2015-03-05 10:20:00,102.99,103.2,102.98,103.16,103600.0,77.1086,77.2658,77.1011,77.2358,103600.0
2015-03-05 10:30:00,103.16,103.26,103.01,103.02,78900.0,77.2358,77.3107,77.1235,77.131,78900.0
2015-03-05 10:40:00,103.02,103.02,102.7,102.76,219400.0,77.131,77.131,76.8914,76.9364,219400.0
2015-03-05 10:50:00,102.76,102.85,102.68,102.85,99500.0,76.9364,77.0037,76.8765,77.0037,99500.0
2015-03-05 11:00:00,102.84,103.01,102.79,103.01,97600.0,76.9963,77.1235,76.9588,77.1235,97600.0
2015-03-05 11:10:00,103.0,103.05,102.92,102.99,84600.0,77.116,77.1535,77.0561,77.1086,84600.0
2015-03-05 11:20:00,103.0,103.07,102.95,103.01,55700.0,77.116,77.1685,77.0786,77.1235,55700.0
2015-03-05 11:30:00,103.01,103.13,102.99,103.05,44500.0,77.1235,77.2134,77.1086,77.1535,44500.0
2015-03-05 11:40:00,103.05,103.16,103.03,103.14,79100.0,77.1535,77.2358,77.1385,77.2209,79100.0
2015-03-05 11:50:00,103.15,103.19,103.07,103.14,80400.0,77.2284,77.2583,77.1685,77.2209,80400.0
2015-03-05 12:00:00,103.15,103.15,102.98,103.01,107200.0,77.2284,77.2284,77.1011,77.1235,107200.0
2015-03-05 12:10:00,103.0,103.11,102.98,103.1,55000.0,77.116,77.1984,77.1011,77.1909,55000.0
2015-03-05 12:20:00,103.1,103.1,102.94,102.96,44800.0,77.1909,77.1909,77.0711,77.0861,44800.0
2015-03-05 12:30:00,102.97,103.02,102.94,102.97,33200.0,77.0936,77.131,77.0711,77.0936,33200.0
2015-03-05 12:40:00,102.98,103.01,102.83,102.88,49600.0,77.1011,77.1235,76.9888,77.0262,49600.0
2015-03-05 12:50:00,102.87,102.9,102.72,102.79,81700.0,77.0187,77.0412,76.9064,76.9588,81700.0
2015-03-05 13:00:00,102.78,102.9,102.75,102.84,52800.0,76.9513,77.0412,76.9289,76.9963,52800.0
2015-03-05 13:10:00,102.83,102.93,102.82,102.91,30300.0,76.9888,77.0636,76.9813,77.0487,30300.0
2015-03-05 13:20:00,102.9,102.95,102.77,102.93,33000.0,77.0412,77.0786,76.9438,77.0636,33000.0
2015-03-05 13:30:00,102.93,103.03,102.93,103.02,62100.0,77.0636,77.1385,77.0636,77.131,62100.0
2015-03-05 13:40:00,103.04,103.19,102.99,103.17,68800.0,77.146,77.2583,77.1086,77.2433,68800.0
2015-03-05 13:50:00,103.16,103.29,103.15,103.29,57100.0,77.2358,77.3332,77.2284,77.3332,57100.0
2015-03-05 14:00:00,103.29,103.36,103.26,103.28,40200.0,77.3332,77.3856,77.3107,77.3257,40200.0
2015-03-05 14:10:00,103.27,103.36,103.21,103.35,39400.0,77.3182,77.3856,77.2733,77.3781,39400.0
2015-03-05 14:20:00,103.37,103.38,103.22,103.22,46400.0,77.3931,77.4006,77.2808,77.2808,46400.0
2015-03-05 14:30:00,103.22,103.37,103.21,103.32,31300.0,77.2808,77.3931,77.2733,77.3556,31300.0
2015-03-05 14:40:00,103.3,103.36,103.29,103.32,56300.0,77.3407,77.3856,77.3332,77.3556,56300.0
2015-03-05 14:50:00,103.33,103.46,103.3,103.46,52800.0,77.3631,77.4604,77.3407,77.4604,52800.0
2015-03-05 15:00:00,103.47,103.48,103.32,103.35,68400.0,77.4679,77.4754,77.3556,77.3781,68400.0
2015-03-05 15:10:00,103.35,103.45,103.33,103.39,40700.0,77.3781,77.453,77.3631,77.408,40700.0
2015-03-05 15:20:00,103.4,103.51,103.37,103.5,74500.0,77.4155,77.4979,77.3931,77.4904,74500.0
2015-03-05 15:30:00,103.5,103.55,103.44,103.52,77300.0,77.4904,77.5278,77.4455,77.5054,77300.0
2015-03-05 15:40:00,103.51,103.52,103.4,103.41,102900.0,77.4979,77.5054,77.4155,77.423,102900.0
2015-03-05 15:50:00,103.41,103.47,103.33,103.34,318100.0,77.423,77.4679,77.3631,77.3706,318100.0
2015-03-06 09:30:00,102.43,102.5,102.04,102.13,221400.0,76.6893,76.7417,76.3973,76.4647,221400.0
2015-03-06 09:40:00,102.12,102.2,102.06,102.07,144000.0,76.4572,76.5171,76.4123,76.4198,144000.0
2015-03-06 09:50:00,102.08,102.58,102.04,102.56,149500.0,76.4272,76.8016,76.3973,76.7866,149500.0
2015-03-06 10:00:00,102.56,102.57,102.3,102.51,99600.0,76.7866,76.7941,76.592,76.7492,99600.0
2015-03-06 10:10:00,102.52,102.67,102.44,102.56,121400.0,76.7567,76.869,76.6968,76.7866,121400.0
2015-03-06 10:20:00,102.57,102.69,102.51,102.56,106300.0,76.7941,76.8839,76.7492,76.7866,106300.0
2015-03-06 10:30:00,102.55,102.57,102.39,102.4,95300.0,76.7791,76.7941,76.6593,76.6668,95300.0
2015-03-06 10:40:00,102.4,102.42,102.31,102.34,91600.0,76.6668,76.6818,76.5994,76.6219,91600.0
2015-03-06 10:50:00,102.34,102.4,102.24,102.31,95200.0,76.6219,76.6668,76.547,76.5994,95200.0
2015-03-06 11:00:00,102.31,102.32,101.94,101.98,121000.0,76.5994,76.6069,76.3224,76.3524,121000.0
2015-03-06 11:10:00,101.98,102.04,101.81,101.86,61100.0,76.3524,76.3973,76.2251,76.2625,61100.0
2015-03-06 11:20:00,101.86,101.94,101.83,101.84,61600.0,76.2625,76.3224,76.2401,76.2476,61600.0
2015-03-06 11:30:00,101.83,101.83,101.71,101.74,79400.0,76.2401,76.2401,76.1502,76.1727,79400.0
2015-03-06 11:40:00,101.74,101.75,101.61,101.69,90300.0,76.1727,76.1802,76.0754,76.1352,90300.0
2015-03-06 11:50:00,101.7,101.93,101.69,101.89,63500.0,76.1427,76.3149,76.1352,76.285,63500.0
2015-03-06 12:00:00,101.89,101.93,101.79,101.8,132000.0,76.285,76.3149,76.2101,76.2176,132000.0
2015-03-06 12:10:00,101.8,101.87,101.67,101.72,132800.0,76.2176,76.27,76.1203,76.1577,132800.0
2015-03-06 12:20:00,101.73,101.77,101.55,101.76,57900.0,76.1652,76.1951,76.0304,76.1877,57900.0
2015-03-06 12:30:00,101.76,102.02,101.76,102.02,52700.0,76.1877,76.3823,76.1877,76.3823,52700.0
2015-03-06 12:40:00,102.02,102.16,102.0,102.13,50400.0,76.3823,76.4871,76.3673,76.4647,50400.0
2015-03-06 12:50:00,102.14,102.15,101.93,102.14,51100.0,76.4722,76.4797,76.3149,76.4722,51100.0
2015-03-06 13:00:00,102.14,102.21,101.98,102.08,47400.0,76.4722,76.5246,76.3524,76.4272,47400.0
2015-03-06 13:10:00,102.1,102.29,102.1,102.23,68300.0,76.4422,76.5845,76.4422,76.5395,68300.0
2015-03-06 13:20:00,102.24,102.29,102.12,102.27,62500.0,76.547,76.5845,76.4572,76.5695,62500.0
2015-03-06 13:30:00,102.27,102.27,102.1,102.23,64300.0,76.5695,76.5695,76.4422,76.5395,64300.0
2015-03-06 13:40:00,102.24,102.29,102.19,102.23,71500.0,76.547,76.5845,76.5096,76.5395,71500.0
2015-03-06 13:50:00,102.22,102.29,102.21,102.26,42500.0,76.5321,76.5845,76.5246,76.562,42500.0
2015-03-06 14:00:00,102.27,102.35,102.19,102.29,102200.0,76.5695,76.6294,76.5096,76.5845,102200.0
2015-03-06 14:10:00,102.28,102.31,102.18,102.19,81200.0,76.577,76.5994,76.5021,76.5096,81200.0
2015-03-06 14:20:00,102.19,102.2,102.03,102.04,126700.0,76.5096,76.5171,76.3898,76.3973,126700.0
2015-03-06 14:30:00,102.03,102.08,101.84,101.84,72100.0,76.3898,76.4272,76.2476,76.2476,72100.0
2015-03-06 14:40:00,101.84,101.92,101.79,101.92,53900.0,76.2476,76.3075,76.2101,76.3075,53900.0
2015-03-06 14:50:00,101.92,102.0,101.89,101.91,66300.0,76.3075,76.3673,76.285,76.3,66300.0
2015-03-06 15:00:00,101.91,102.08,101.89,101.95,76400.0,76.3,76.4272,76.285,76.3299,76400.0
2015-03-06 15:10:00,101.95,101.97,101.79,101.89,70100.0,76.3299,76.3449,76.2101,76.285,70100.0
2015-03-06 15:20:00,101.89,101.92,101.73,101.8,91800.0,76.285,76.3075,76.1652,76.2176,91800.0
2015-03-06 15:30:00,101.8,101.87,101.65,101.67,115100.0,76.2176,76.27,76.1053,76.1203,115100.0
2015-03-06 15:40:00,101.66,101.88,101.63,101.84,228200.0,76.1128,76.2775,76.0903,76.2476,228200.0
2015-03-06 15:50:00,101.83,101.92,101.72,101.89,257600.0,76.2401,76.3075,76.1577,76.285,257600.0
2015-03-09 09:30:00,102.09,102.35,101.8,102.28,116700.0,76.4347,76.6294,76.2176,76.577,116700.0
2015-03-09 09:40:00,102.28,102.43,102.09,102.14,72300.0,76.577,76.6893,76.4347,76.4722,72300.0
2015-03-09 09:50:00,102.16,102.39,102.01,102.39,81500.0,76.4871,76.6593,76.3748,76.6593,81500.0
2015-03-09 10:00:00,102.38,102.38,102.08,102.11,87500.0,76.6519,76.6519,76.4272,76.4497,87500.0
2015-03-09 10:10:00,102.1,102.14,101.91,101.94,69300.0,76.4422,76.4722,76.3,76.3224,69300.0
2015-03-09 10:20:00,101.95,102.14,101.93,102.07,68400.0,76.3299,76.4722,76.3149,76.4198,68400.0
2015-03-09 10:30:00,102.06,102.14,101.92,101.92,54300.0,76.4123,76.4722,76.3075,76.3075,54300.0
2015-03-09 10:40:00,101.93,102.07,101.89,102.01,99100.0,76.3149,76.4198,76.285,76.3748,99100.0
2015-03-09 10:50:00,102.01,102.01,101.78,101.85,84400.0,76.3748,76.3748,76.2026,76.255,84400.0
2015-03-09 11:00:00,101.84,102.01,101.8,102.0,84300.0,76.2476,76.3748,76.2176,76.3673,84300.0
2015-03-09 11:10:00,102.0,102.09,101.97,102.04,70100.0,76.3673,76.4347,76.3449,76.3973,70100.0
2015-03-09 11:20:00,102.04,102.26,101.98,102.24,96100.0,76.3973,76.562,76.3524,76.547,96100.0
2015-03-09 11:30:00,102.24,102.33,102.24,102.27,43100.0,76.547,76.6144,76.547,76.5695,43100.0
2015-03-09 11:40:00,102.28,102.37,102.16,102.18,60100.0,76.577,76.6444,76.4871,76.5021,60100.0
2015-03-09 11:50:00,102.18,102.21,102.05,102.09,42200.0,76.5021,76.5246,76.4048,76.4347,42200.0
2015-03-09 12:00:00,102.08,102.08,101.95,101.96,33500.0,76.4272,76.4272,76.3299,76.3374,33500.0
2015-03-09 12:10:00,101.98,102.16,101.98,102.14,29900.0,76.3524,76.4871,76.3524,76.4722,29900.0
2015-03-09 12:20:00,102.14,102.24,102.13,102.17,33200.0,76.4722,76.547,76.4647,76.4946,33200.0
2015-03-09 12:30:00,102.17,102.27,102.13,102.21,46500.0,76.4946,76.5695,76.4647,76.5246,46500.0
2015-03-09 12:40:00,102.21,102.27,102.18,102.27,59800.0,76.5246,76.5695,76.5021,76.5695,59800.0
2015-03-09 12:50:00,102.26,102.35,102.23,102.31,53600.0,76.562,76.6294,76.5395,76.5994,53600.0
2015-03-09 13:00:00,102.29,102.38,102.24,102.38,46600.0,76.5845,76.6519,76.547,76.6519,46600.0
2015-03-09 13:10:00,102.38,102.41,102.27,102.31,68100.0,76.6519,76.6743,76.5695,76.5994,68100.0
2015-03-09 13:20:00,102.3,102.4,102.3,102.39,59200.0,76.592,76.6668,76.592,76.6593,59200.0
2015-03-09 13:30:00,102.39,102.51,102.38,102.49,50400.0,76.6593,76.7492,76.6519,76.7342,50400.0
2015-03-09 13:40:00,102.48,102.56,102.47,102.52,47600.0,76.7267,76.7866,76.7192,76.7567,47600.0
2015-03-09 13:50:00,102.52,102.57,102.49,102.52,48300.0,76.7567,76.7941,76.7342,76.7567,48300.0
2015-03-09 14:00:00,102.5,102.57,102.48,102.53,60500.0,76.7417,76.7941,76.7267,76.7642,60500.0
2015-03-09 14:10:00,102.53,102.55,102.41,102.41,61900.0,76.7642,76.7791,76.6743,76.6743,61900.0
2015-03-09 14:20:00,102.4,102.49,102.39,102.48,46400.0,76.6668,76.7342,76.6593,76.7267,46400.0
2015-03-09 14:30:00,102.48,102.56,102.41,102.55,61100.0,76.7267,76.7866,76.6743,76.7791,61100.0
2015-03-09 14:40:00,102.55,102.69,102.5,102.67,53800.0,76.7791,76.8839,76.7417,76.869,53800.0
2015-03-09 14:50:00,102.66,102.76,102.66,102.75,50500.0,76.8615,76.9364,76.8615,76.9289,50500.0
2015-03-09 15:00:00,102.74,102.76,102.63,102.69,53700.0,76.9214,76.9364,76.839,76.8839,53700.0
2015-03-09 15:10:00,102.7,102.76,102.58,102.58,72300.0,76.8914,76.9364,76.8016,76.8016,72300.0
2015-03-09 15:20:00,102.57,102.63,102.53,102.58,50400.0,76.7941,76.839,76.7642,76.8016,50400.0
2015-03-09 15:30:00,102.59,102.73,102.57,102.58,88100.0,76.8091,76.9139,76.7941,76.8016,88100.0
2015-03-09 15:40:00,102.58,102.68,102.53,102.62,159100.0,76.8016,76.8765,76.7642,76.8315,159100.0
2015-03-09 15:50:00,102.62,102.64,102.48,102.53,394600.0,76.8315,76.8465,76.7267,76.7642,394600.0
2015-03-10 09:30:00,101.59,101.86,101.52,101.73,165100.0,76.0604,76.2625,76.008,76.1652,165100.0
2015-03-10 09:40:00,101.73,101.88,101.63,101.76,99900.0,76.1652,76.2775,76.0903,76.1877,99900.0
2015-03-10 09:50:00,101.76,102.21,101.75,101.99,121800.0,76.1877,76.5246,76.1802,76.3599,121800.0
2015-03-10 10:00:00,101.99,102.14,101.87,102.13,92200.0,76.3599,76.4722,76.27,76.4647,92200.0
2015-03-10 10:10:00,102.12,102.22,101.9,102.22,89500.0,76.4572,76.5321,76.2925,76.5321,89500.0
2015-03-10 10:20:00,102.2,102.21,101.8,101.91,80400.0,76.5171,76.5246,76.2176,76.3,80400.0
2015-03-10 10:30:00,101.88,101.98,101.75,101.98,72900.0,76.2775,76.3524,76.1802,76.3524,72900.0
2015-03-10 10:40:00,101.97,102.03,101.83,101.88,83200.0,76.3449,76.3898,76.2401,76.2775,83200.0
2015-03-10 10:50:00,101.88,102.06,101.87,101.91,86500.0,76.2775,76.4123,76.27,76.3,86500.0
2015-03-10 11:00:00,101.93,102.14,101.93,102.04,49600.0,76.3149,76.4722,76.3149,76.3973,49600.0
2015-03-10 11:10:00,102.06,102.25,102.04,102.25,85800.0,76.4123,76.5545,76.3973,76.5545,85800.0
2015-03-10 11:20:00,102.26,102.34,102.15,102.2,49800.0,76.562,76.6219,76.4797,76.5171,49800.0
2015-03-10 11:30:00,102.2,102.23,101.88,101.9,72500.0,76.5171,76.5395,76.2775,76.2925,72500.0
2015-03-10 11:40:00,101.87,101.92,101.62,101.65,89100.0,76.27,76.3075,76.0828,76.1053,89100.0
2015-03-10 11:50:00,101.65,101.75,101.57,101.59,43700.0,76.1053,76.1802,76.0454,76.0604,43700.0
2015-03-10 12:00:00,101.57,101.66,101.53,101.66,42500.0,76.0454,76.1128,76.0155,76.1128,42500.0
2015-03-10 12:10:00,101.67,101.73,101.61,101.63,37100.0,76.1203,76.1652,76.0754,76.0903,37100.0
2015-03-10 12:20:00,101.6,101.64,101.52,101.57,49300.0,76.0679,76.0978,76.008,76.0454,49300.0
2015-03-10 12:30:00,101.58,101.66,101.5,101.64,48100.0,76.0529,76.1128,75.993,76.0978,48100.0
2015-03-10 12:40:00,101.64,101.83,101.63,101.73,43500.0,76.0978,76.2401,76.0903,76.1652,43500.0
2015-03-10 12:50:00,101.71,101.8,101.6,101.63,48700.0,76.1502,76.2176,76.0679,76.0903,48700.0
2015-03-10 13:00:00,101.62,101.83,101.62,101.77,31500.0,76.0828,76.2401,76.0828,76.1951,31500.0
2015-03-10 13:10:00,101.77,101.8,101.7,101.78,37200.0,76.1951,76.2176,76.1427,76.2026,37200.0
2015-03-10 13:20:00,101.78,101.95,101.76,101.91,54600.0,76.2026,76.3299,76.1877,76.3,54600.0
2015-03-10 13:30:00,101.89,101.92,101.83,101.84,36500.0,76.285,76.3075,76.2401,76.2476,36500.0
2015-03-10 13:40:00,101.84,101.96,101.81,101.95,39500.0,76.2476,76.3374,76.2251,76.3299,39500.0
2015-03-10 13:50:00,101.95,102.0,101.81,101.84,37200.0,76.3299,76.3673,76.2251,76.2476,37200.0
2015-03-10 14:00:00,101.83,101.94,101.78,101.94,41700.0,76.2401,76.3224,76.2026,76.3224,41700.0
2015-03-10 14:10:00,101.94,101.94,101.75,101.82,79900.0,76.3224,76.3224,76.1802,76.2326,79900.0
2015-03-10 14:20:00,101.82,101.95,101.7,101.91,58300.0,76.2326,76.3299,76.1427,76.3,58300.0
2015-03-10 14:30:00,101.91,102.05,101.88,101.99,64300.0,76.3,76.4048,76.2775,76.3599,64300.0
2015-03-10 14:40:00,102.0,102.04,101.85,101.95,42400.0,76.3673,76.3973,76.255,76.3299,42400.0
2015-03-10 14:50:00,101.96,102.04,101.76,101.76,55300.0,76.3374,76.3973,76.1877,76.1877,55300.0
2015-03-10 15:00:00,101.75,101.88,101.74,101.84,69300.0,76.1802,76.2775,76.1727,76.2476,69300.0
2015-03-10 15:10:00,101.84,101.9,101.7,101.9,74900.0,76.2476,76.2925,76.1427,76.2925,74900.0
2015-03-10 15:20:00,101.9,101.92,101.66,101.71,98600.0,76.2925,76.3075,76.1128,76.1502,98600.0
2015-03-10 15:30:00,101.7,101.85,101.62,101.83,92800.0,76.1427,76.255,76.0828,76.2401,92800.0
2015-03-10 15:40:00,101.83,101.88,101.72,101.86,111200.0,76.2401,76.2775,76.1577,76.2625,111200.0
2015-03-10 15:50:00,101.86,101.87,101.5,101.59,428600.0,76.2625,76.27,75.993,76.0604,428600.0
2015-03-11 09:30:00,101.93,102.1,101.56,101.56,178800.0,76.3149,76.4422,76.0379,76.0379,178800.0
2015-03-11 09:40:00,101.57,101.89,101.54,101.7,87200.0,76.0454,76.285,76.0229,76.1427,87200.0
2015-03-11 09:50:00,101.68,101.76,101.55,101.7,80200.0,76.1278,76.1877,76.0304,76.1427,80200.0
2015-03-11 10:00:00,101.68,101.93,101.56,101.91,73000.0,76.1278,76.3149,76.0379,76.3,73000.0
2015-03-11 10:10:00,101.9,101.97,101.6,101.63,70100.0,76.2925,76.3449,76.0679,76.0903,70100.0
2015-03-11 10:20:00,101.63,101.8,101.58,101.65,42400.0,76.0903,76.2176,76.0529,76.1053,42400.0
2015-03-11 10:30:00,101.63,101.76,101.63,101.73,63900.0,76.0903,76.1877,76.0903,76.1652,63900.0
2015-03-11 10:40:00,101.73,101.79,101.61,101.7,44700.0,76.1652,76.2101,76.0754,76.1427,44700.0
2015-03-11 10:50:00,101.7,101.76,101.6,101.61,53800.0,76.1427,76.1877,76.0679,76.0754,53800.0
2015-03-11 11:00:00,101.61,101.77,101.58,101.63,42200.0,76.0754,76.1951,76.0529,76.0903,42200.0
2015-03-11 11:10:00,101.63,102.05,101.63,102.03,47300.0,76.0903,76.4048,76.0903,76.3898,47300.0
2015-03-11 11:20:00,102.04,102.07,101.9,102.01,69400.0,76.3973,76.4198,76.2925,76.3748,69400.0
2015-03-11 11:30:00,102.0,102.08,101.83,101.84,58500.0,76.3673,76.4272,76.2401,76.2476,58500.0
2015-03-11 11:40:00,101.84,101.93,101.7,101.92,51500.0,76.2476,76.3149,76.1427,76.3075,51500.0
2015-03-11 11:50:00,101.93,102.0,101.9,101.99,43900.0,76.3149,76.3673,76.2925,76.3599,43900.0
2015-03-11 12:00:00,101.99,102.02,101.83,101.9,34600.0,76.3599,76.3823,76.2401,76.2925,34600.0
2015-03-11 12:10:00,101.9,102.14,101.84,102.13,46400.0,76.2925,76.4722,76.2476,76.4647,46400.0
2015-03-11 12:20:00,102.12,102.13,102.0,102.07,107500.0,76.4572,76.4647,76.3673,76.4198,107500.0
2015-03-11 12:30:00,102.06,102.08,101.81,101.86,62700.0,76.4123,76.4272,76.2251,76.2625,62700.0
2015-03-11 12:40:00,101.86,101.97,101.83,101.91,38400.0,76.2625,76.3449,76.2401,76.3,38400.0
2015-03-11 12:50:00,101.91,101.99,101.79,101.83,36700.0,76.3,76.3599,76.2101,76.2401,36700.0
2015-03-11 13:00:00,101.83,102.0,101.8,102.0,60500.0,76.2401,76.3673,76.2176,76.3673,60500.0
2015-03-11 13:10:00,102.0,102.15,101.96,102.08,48900.0,76.3673,76.4797,76.3374,76.4272,48900.0
2015-03-11 13:20:00,102.08,102.09,101.99,102.01,31100.0,76.4272,76.4347,76.3599,76.3748,31100.0
2015-03-11 13:30:00,102.01,102.02,101.84,101.91,41900.0,76.3748,76.3823,76.2476,76.3,41900.0
2015-03-11 13:40:00,101.91,101.92,101.59,101.6,42400.0,76.3,76.3075,76.0604,76.0679,42400.0
2015-03-11 13:50:00,101.6,101.75,101.59,101.7,30900.0,76.0679,76.1802,76.0604,76.1427,30900.0
2015-03-11 14:00:00,101.7,101.89,101.65,101.89,35900.0,76.1427,76.285,76.1053,76.285,35900.0
2015-03-11 14:10:00,101.91,102.02,101.79,101.97,50800.0,76.3,76.3823,76.2101,76.3449,50800.0
2015-03-11 14:20:00,101.99,102.06,101.82,101.91,57600.0,76.3599,76.4123,76.2326,76.3,57600.0
2015-03-11 14:30:00,101.91,101.91,101.73,101.79,36000.0,76.3,76.3,76.1652,76.2101,36000.0
2015-03-11 14:40:00,101.79,101.86,101.65,101.84,42300.0,76.2101,76.2625,76.1053,76.2476,42300.0
2015-03-11 14:50:00,101.83,101.9,101.78,101.87,55400.0,76.2401,76.2925,76.2026,76.27,55400.0
2015-03-11 15:00:00,101.87,101.87,101.67,101.67,48600.0,76.27,76.27,76.1203,76.1203,48600.0
2015-03-11 15:10:00,101.68,101.74,101.62,101.74,67400.0,76.1278,76.1727,76.0828,76.1727,67400.0
2015-03-11 15:20:00,101.74,101.76,101.67,101.74,76000.0,76.1727,76.1877,76.1203,76.1727,76000.0
2015-03-11 15:30:00,101.74,101.74,101.51,101.61,97000.0,76.1727,76.1727,76.0005,76.0754,97000.0
2015-03-11 15:40:00,101.61,101.74,101.53,101.57,131100.0,76.0754,76.1727,76.0155,76.0454,131100.0
2015-03-11 15:50:00,101.57,101.73,101.54,101.58,229300.0,76.0454,76.1652,76.0229,76.0529,229300.0
2015-03-12 09:30:00,101.98,102.57,101.87,102.42,103900.0,76.3524,76.7941,76.27,76.6818,103900.0
2015-03-12 09:40:00,102.4,102.7,102.4,102.69,32400.0,76.6668,76.8914,76.6668,76.8839,32400.0
2015-03-12 09:50:00,102.68,102.7,102.49,102.5,38600.0,76.8765,76.8914,76.7342,76.7417,38600.0
2015-03-12 10:00:00,102.48,102.57,102.32,102.4,60400.0,76.7267,76.7941,76.6069,76.6668,60400.0
2015-03-12 10:10:00,102.4,102.51,102.39,102.46,58500.0,76.6668,76.7492,76.6593,76.7117,58500.0
2015-03-12 10:20:00,102.46,102.55,102.46,102.48,46700.0,76.7117,76.7791,76.7117,76.7267,46700.0
2015-03-12 10:30:00,102.46,102.54,102.45,102.52,69200.0,76.7117,76.7716,76.7043,76.7567,69200.0
2015-03-12 10:40:00,102.5,102.57,102.4,102.41,45000.0,76.7417,76.7941,76.6668,76.6743,45000.0
2015-03-12 10:50:00,102.4,102.57,102.4,102.56,63100.0,76.6668,76.7941,76.6668,76.7866,63100.0
2015-03-12 11:00:00,102.54,102.7,102.54,102.67,110200.0,76.7716,76.8914,76.7716,76.869,110200.0
2015-03-12 11:10:00,102.66,102.72,102.58,102.62,78300.0,76.8615,76.9064,76.8016,76.8315,78300.0
2015-03-12 11:20:00,102.6,102.68,102.56,102.65,93400.0,76.8166,76.8765,76.7866,76.854,93400.0
2015-03-12 11:30:00,102.65,102.77,102.63,102.74,52900.0,76.854,76.9438,76.839,76.9214,52900.0
2015-03-12 11:40:00,102.73,102.8,102.68,102.8,50900.0,76.9139,76.9663,76.8765,76.9663,50900.0
2015-03-12 11:50:00,102.79,102.86,102.65,102.66,46500.0,76.9588,77.0112,76.854,76.8615,46500.0
2015-03-12 12:00:00,102.65,102.77,102.64,102.66,42400.0,76.854,76.9438,76.8465,76.8615,42400.0
2015-03-12 12:10:00,102.66,102.81,102.65,102.8,41300.0,76.8615,76.9738,76.854,76.9663,41300.0
2015-03-12 12:20:00,102.8,102.81,102.72,102.8,29700.0,76.9663,76.9738,76.9064,76.9663,29700.0
2015-03-12 12:30:00,102.79,102.86,102.71,102.74,27500.0,76.9588,77.0112,76.8989,76.9214,27500.0
2015-03-12 12:40:00,102.73,102.82,102.66,102.82,35900.0,76.9139,76.9813,76.8615,76.9813,35900.0
2015-03-12 12:50:00,102.83,102.86,102.75,102.8,17100.0,76.9888,77.0112,76.9289,76.9663,17100.0
2015-03-12 13:00:00,102.79,102.9,102.71,102.9,29700.0,76.9588,77.0412,76.8989,77.0412,29700.0
2015-03-12 13:10:00,102.9,102.94,102.85,102.92,39900.0,77.0412,77.0711,77.0037,77.0561,39900.0
2015-03-12 13:20:00,102.92,102.92,102.81,102.85,27200.0,77.0561,77.0561,76.9738,77.0037,27200.0
2015-03-12 13:30:00,102.85,102.89,102.8,102.82,88800.0,77.0037,77.0337,76.9663,76.9813,88800.0
2015-03-12 13:40:00,102.83,102.93,102.81,102.86,82500.0,76.9888,77.0636,76.9738,77.0112,82500.0
2015-03-12 13:50:00,102.86,102.89,102.8,102.89,106300.0,77.0112,77.0337,76.9663,77.0337,106300.0
2015-03-12 14:00:00,102.87,102.88,102.77,102.78,66700.0,77.0187,77.0262,76.9438,76.9513,66700.0
2015-03-12 14:10:00,102.79,102.8,102.72,102.73,58800.0,76.9588,76.9663,76.9064,76.9139,58800.0
2015-03-12 14:20:00,102.73,102.84,102.72,102.84,61800.0,76.9139,76.9963,76.9064,76.9963,61800.0
2015-03-12 14:30:00,102.84,102.84,102.75,102.77,63100.0,76.9963,76.9963,76.9289,76.9438,63100.0
2015-03-12 14:40:00,102.76,102.83,102.67,102.82,99800.0,76.9364,76.9888,76.869,76.9813,99800.0
2015-03-12 14:50:00,102.82,103.07,102.81,103.05,93100.0,76.9813,77.1685,76.9738,77.1535,93100.0
2015-03-12 15:00:00,103.04,103.14,103.04,103.14,106900.0,77.146,77.2209,77.146,77.2209,106900.0
2015-03-12 15:10:00,103.14,103.17,103.03,103.03,89200.0,77.2209,77.2433,77.1385,77.1385,89200.0
2015-03-12 15:20:00,103.02,103.03,102.95,102.97,120100.0,77.131,77.1385,77.0786,77.0936,120100.0
2015-03-12 15:30:00,102.98,103.0,102.9,102.98,163400.0,77.1011,77.116,77.0412,77.1011,163400.0
2015-03-12 15:40:00,102.99,103.06,102.89,103.0,199400.0,77.1086,77.161,77.0337,77.116,199400.0
2015-03-12 15:50:00,103.0,103.04,102.92,102.95,306300.0,77.116,77.146,77.0561,77.0786,306300.0
2015-03-13 09:30:00,103.11,103.82,102.97,103.74,208800.0,77.1984,77.73,77.0936,77.6701,208800.0
2015-03-13 09:40:00,103.74,103.78,103.47,103.6,95000.0,77.6701,77.7,77.4679,77.5653,95000.0
2015-03-13 09:50:00,103.59,103.75,103.3,103.3,125400.0,77.5578,77.6776,77.3407,77.3407,125400.0
2015-03-13 10:00:00,103.3,103.47,103.05,103.33,98800.0,77.3407,77.4679,77.1535,77.3631,98800.0
2015-03-13 10:10:00,103.32,103.58,103.2,103.41,70800.0,77.3556,77.5503,77.2658,77.423,70800.0
2015-03-13 10:20:00,103.41,103.51,103.35,103.39,81300.0,77.423,77.4979,77.3781,77.408,81300.0
2015-03-13 10:30:00,103.38,103.59,103.26,103.52,103300.0,77.4006,77.5578,77.3107,77.5054,103300.0
2015-03-13 10:40:00,103.52,103.66,103.44,103.5,98600.0,77.5054,77.6102,77.4455,77.4904,98600.0
2015-03-13 10:50:00,103.49,103.49,103.13,103.14,85200.0,77.4829,77.4829,77.2134,77.2209,85200.0
2015-03-13 11:00:00,103.15,103.35,103.05,103.35,88700.0,77.2284,77.3781,77.1535,77.3781,88700.0
2015-03-13 11:10:00,103.36,103.45,103.19,103.24,104600.0,77.3856,77.453,77.2583,77.2957,104600.0
2015-03-13 11:20:00,103.24,103.27,102.99,103.0,53600.0,77.2957,77.3182,77.1086,77.116,53600.0
2015-03-13 11:30:00,102.98,103.16,102.95,103.16,75300.0,77.1011,77.2358,77.0786,77.2358,75300.0
2015-03-13 11:40:00,103.17,103.24,103.06,103.14,64300.0,77.2433,77.2957,77.161,77.2209,64300.0
2015-03-13 11:50:00,103.16,103.48,103.14,103.46,70600.0,77.2358,77.4754,77.2209,77.4604,70600.0
2015-03-13 12:00:00,103.46,103.61,103.39,103.59,121300.0,77.4604,77.5728,77.408,77.5578,121300.0
2015-03-13 12:10:00,103.6,103.71,103.45,103.55,110700.0,77.5653,77.6476,77.453,77.5278,110700.0
2015-03-13 12:20:00,103.55,103.79,103.54,103.77,72400.0,77.5278,77.7075,77.5203,77.6925,72400.0
2015-03-13 12:30:00,103.75,103.92,103.74,103.74,66100.0,77.6776,77.8048,77.6701,77.6701,66100.0
2015-03-13 12:40:00,103.74,103.75,103.6,103.68,44400.0,77.6701,77.6776,77.5653,77.6252,44400.0
2015-03-13 12:50:00,103.69,103.73,103.48,103.73,27300.0,77.6326,77.6626,77.4754,77.6626,27300.0
2015-03-13 13:00:00,103.72,103.72,103.48,103.52,41500.0,77.6551,77.6551,77.4754,77.5054,41500.0
2015-03-13 13:10:00,103.53,103.53,103.36,103.38,36800.0,77.5129,77.5129,77.3856,77.4006,36800.0
2015-03-13 13:20:00,103.37,103.37,103.12,103.12,55600.0,77.3931,77.3931,77.2059,77.2059,55600.0
2015-03-13 13:30:00,103.11,103.23,103.07,103.23,53900.0,77.1984,77.2882,77.1685,77.2882,53900.0
2015-03-13 13:40:00,103.23,103.32,103.22,103.23,29400.0,77.2882,77.3556,77.2808,77.2882,29400.0
2015-03-13 13:50:00,103.22,103.24,103.1,103.1,44600.0,77.2808,77.2957,77.1909,77.1909,44600.0
2015-03-13 14:00:00,103.1,103.17,103.03,103.07,49900.0,77.1909,77.2433,77.1385,77.1685,49900.0
2015-03-13 14:10:00,103.08,103.17,103.01,103.06,44000.0,77.1759,77.2433,77.1235,77.161,44000.0
2015-03-13 14:20:00,103.07,103.07,102.95,103.01,82400.0,77.1685,77.1685,77.0786,77.1235,82400.0
2015-03-13 14:30:00,103.01,103.09,102.92,102.92,83000.0,77.1235,77.1834,77.0561,77.0561,83000.0
2015-03-13 14:40:00,102.92,102.95,102.74,102.91,77600.0,77.0561,77.0786,76.9214,77.0487,77600.0
2015-03-13 14:50:00,102.91,102.98,102.84,102.97,49800.0,77.0487,77.1011,76.9963,77.0936,49800.0
2015-03-13 15:00:00,102.96,103.03,102.9,102.92,65900.0,77.0861,77.1385,77.0412,77.0561,65900.0
2015-03-13 15:10:00,102.93,103.13,102.93,103.13,79500.0,77.0636,77.2134,77.0636,77.2134,79500.0
2015-03-13 15:20:00,103.13,103.27,103.05,103.25,78900.0,77.2134,77.3182,77.1535,77.3032,78900.0
2015-03-13 15:30:00,103.25,103.28,103.16,103.28,103500.0,77.3032,77.3257,77.2358,77.3257,103500.0
2015-03-13 15:40:00,103.28,103.44,103.11,103.17,136500.0,77.3257,77.4455,77.1984,77.2433,136500.0
2015-03-13 15:50:00,103.18,103.5,103.17,103.27,306500.0,77.2508,77.4904,77.2433,77.3182,306500.0
2015-03-16 09:30:00,103.66,104.51,103.51,104.34,217100.0,77.6102,78.2466,77.4979,78.1193,217100.0
2015-03-16 09:40:00,104.35,104.48,104.25,104.32,104900.0,78.1268,78.2241,78.0519,78.1043,104900.0
2015-03-16 09:50:00,104.32,104.44,104.22,104.24,104400.0,78.1043,78.1942,78.0295,78.0444,104400.0
2015-03-16 10:00:00,104.24,104.33,104.2,104.2,93500.0,78.0444,78.1118,78.0145,78.0145,93500.0
2015-03-16 10:10:00,104.2,104.31,104.13,104.28,89600.0,78.0145,78.0968,77.9621,78.0744,89600.0
2015-03-16 10:20:00,104.27,104.33,104.16,104.23,114700.0,78.0669,78.1118,77.9845,78.0369,114700.0
2015-03-16 10:30:00,104.23,104.3,104.15,104.16,66200.0,78.0369,78.0894,77.9771,77.9845,66200.0
2015-03-16 10:40:00,104.16,104.3,104.15,104.15,112000.0,77.9845,78.0894,77.9771,77.9771,112000.0
2015-03-16 10:50:00,104.15,104.28,104.15,104.22,90800.0,77.9771,78.0744,77.9771,78.0295,90800.0
2015-03-16 11:00:00,104.22,104.27,104.16,104.17,72400.0,78.0295,78.0669,77.9845,77.992,72400.0
2015-03-16 11:10:00,104.16,104.3,104.15,104.27,159000.0,77.9845,78.0894,77.9771,78.0669,159000.0
2015-03-16 11:20:00,104.27,104.4,104.26,104.36,121300.0,78.0669,78.1642,78.0594,78.1343,121300.0
2015-03-16 11:30:00,104.36,104.45,104.35,104.41,104500.0,78.1343,78.2017,78.1268,78.1717,104500.0
2015-03-16 11:40:00,104.4,104.42,104.35,104.36,74600.0,78.1642,78.1792,78.1268,78.1343,74600.0
2015-03-16 11:50:00,104.35,104.43,104.34,104.36,65500.0,78.1268,78.1867,78.1193,78.1343,65500.0
2015-03-16 12:00:00,104.36,104.44,104.34,104.36,71300.0,78.1343,78.1942,78.1193,78.1343,71300.0
2015-03-16 12:10:00,104.35,104.39,104.29,104.38,109100.0,78.1268,78.1567,78.0819,78.1493,109100.0
2015-03-16 12:20:00,104.37,104.37,104.26,104.29,53500.0,78.1418,78.1418,78.0594,78.0819,53500.0
2015-03-16 12:30:00,104.29,104.32,104.2,104.22,71500.0,78.0819,78.1043,78.0145,78.0295,71500.0
2015-03-16 12:40:00,104.22,104.3,104.22,104.24,67500.0,78.0295,78.0894,78.0295,78.0444,67500.0
2015-03-16 12:50:00,104.25,104.4,104.24,104.33,51400.0,78.0519,78.1642,78.0444,78.1118,51400.0
2015-03-16 13:00:00,104.33,104.33,104.21,104.27,47400.0,78.1118,78.1118,78.022,78.0669,47400.0
2015-03-16 13:10:00,104.27,104.29,104.16,104.16,85700.0,78.0669,78.0819,77.9845,77.9845,85700.0
2015-03-16 13:20:00,104.18,104.24,104.15,104.16,90500.0,77.9995,78.0444,77.9771,77.9845,90500.0
2015-03-16 13:30:00,104.16,104.21,104.16,104.18,59800.0,77.9845,78.022,77.9845,77.9995,59800.0
2015-03-16 13:40:00,104.19,104.22,104.16,104.2,52500.0,78.007,78.0295,77.9845,78.0145,52500.0
2015-03-16 13:50:00,104.21,104.23,104.19,104.22,50900.0,78.022,78.0369,78.007,78.0295,50900.0
2015-03-16 14:00:00,104.22,104.22,104.19,104.22,63000.0,78.0295,78.0295,78.007,78.0295,63000.0
2015-03-16 14:10:00,104.22,104.22,104.08,104.09,86600.0,78.0295,78.0295,77.9246,77.9321,86600.0
2015-03-16 14:20:00,104.1,104.21,104.1,104.21,67800.0,77.9396,78.022,77.9396,78.022,67800.0
2015-03-16 14:30:00,104.22,104.25,104.15,104.16,60600.0,78.0295,78.0519,77.9771,77.9845,60600.0
2015-03-16 14:40:00,104.15,104.25,104.13,104.16,77200.0,77.9771,78.0519,77.9621,77.9845,77200.0
2015-03-16 14:50:00,104.16,104.41,104.15,104.4,101400.0,77.9845,78.1717,77.9771,78.1642,101400.0
2015-03-16 15:00:00,104.4,104.52,104.33,104.34,128300.0,78.1642,78.2541,78.1118,78.1193,128300.0
2015-03-16 15:10:00,104.33,104.34,104.26,104.28,93600.0,78.1118,78.1193,78.0594,78.0744,93600.0
2015-03-16 15:20:00,104.28,104.34,104.23,104.33,102900.0,78.0744,78.1193,78.0369,78.1118,102900.0
2015-03-16 15:30:00,104.34,104.39,104.28,104.28,134600.0,78.1193,78.1567,78.0744,78.0744,134600.0
2015-03-16 15:40:00,104.28,104.43,104.25,104.25,171800.0,78.0744,78.1867,78.0519,78.0519,171800.0
2015-03-16 15:50:00,104.26,104.39,104.23,104.39,300200.0,78.0594,78.1567,78.0369,78.1567,300200.0
2015-03-17 09:30:00,103.95,104.04,103.69,104.04,131100.0,77.8273,77.8947,77.6326,77.8947,131100.0
2015-03-17 09:40:00,104.03,104.03,103.68,103.69,85000.0,77.8872,77.8872,77.6252,77.6326,85000.0
2015-03-17 09:50:00,103.66,103.74,103.51,103.57,102600.0,77.6102,77.6701,77.4979,77.5428,102600.0
2015-03-17 10:00:00,103.58,103.64,103.49,103.53,80400.0,77.5503,77.5952,77.4829,77.5129,80400.0
2015-03-17 10:10:00,103.53,103.65,103.29,103.37,115100.0,77.5129,77.6027,77.3332,77.3931,115100.0
2015-03-17 10:20:00,103.37,103.46,103.28,103.45,139800.0,77.3931,77.4604,77.3257,77.453,139800.0
2015-03-17 10:30:00,103.45,103.76,103.45,103.73,63200.0,77.453,77.6851,77.453,77.6626,63200.0
2015-03-17 10:40:00,103.73,103.82,103.67,103.73,60300.0,77.6626,77.73,77.6177,77.6626,60300.0
2015-03-17 10:50:00,103.72,103.75,103.62,103.7,65000.0,77.6551,77.6776,77.5802,77.6401,65000.0
2015-03-17 11:00:00,103.69,103.71,103.45,103.53,72600.0,77.6326,77.6476,77.453,77.5129,72600.0
2015-03-17 11:10:00,103.52,103.66,103.48,103.51,70900.0,77.5054,77.6102,77.4754,77.4979,70900.0
2015-03-17 11:20:00,103.52,103.66,103.5,103.58,66500.0,77.5054,77.6102,77.4904,77.5503,66500.0
2015-03-17 11:30:00,103.57,103.63,103.41,103.45,67800.0,77.5428,77.5877,77.423,77.453,67800.0
2015-03-17 11:40:00,103.45,103.52,103.45,103.5,55200.0,77.453,77.5054,77.453,77.4904,55200.0
2015-03-17 11:50:00,103.5,103.6,103.45,103.59,51700.0,77.4904,77.5653,77.453,77.5578,51700.0
2015-03-17 12:00:00,103.59,103.59,103.43,103.48,73200.0,77.5578,77.5578,77.438,77.4754,73200.0
2015-03-17 12:10:00,103.48,103.48,103.32,103.34,42600.0,77.4754,77.4754,77.3556,77.3706,42600.0
2015-03-17 12:20:00,103.33,103.44,103.33,103.36,118100.0,77.3631,77.4455,77.3631,77.3856,118100.0
2015-03-17 12:30:00,103.35,103.49,103.34,103.44,48900.0,77.3781,77.4829,77.3706,77.4455,48900.0
2015-03-17 12:40:00,103.44,103.52,103.4,103.42,43800.0,77.4455,77.5054,77.4155,77.4305,43800.0
2015-03-17 12:50:00,103.42,103.51,103.41,103.5,70000.0,77.4305,77.4979,77.423,77.4904,70000.0
2015-03-17 13:00:00,103.49,103.5,103.39,103.41,54800.0,77.4829,77.4904,77.408,77.423,54800.0
2015-03-17 13:10:00,103.4,103.46,103.35,103.35,74900.0,77.4155,77.4604,77.3781,77.3781,74900.0
2015-03-17 13:20:00,103.36,103.39,103.27,103.29,73000.0,77.3856,77.408,77.3182,77.3332,73000.0
2015-03-17 13:30:00,103.28,103.34,103.21,103.23,58500.0,77.3257,77.3706,77.2733,77.2882,58500.0
2015-03-17 13:40:00,103.23,103.28,103.18,103.19,82300.0,77.2882,77.3257,77.2508,77.2583,82300.0
2015-03-17 13:50:00,103.2,103.38,103.16,103.37,75700.0,77.2658,77.4006,77.2358,77.3931,75700.0
2015-03-17 14:00:00,103.35,103.44,103.31,103.4,72300.0,77.3781,77.4455,77.3481,77.4155,72300.0
2015-03-17 14:10:00,103.41,103.42,103.27,103.3,64800.0,77.423,77.4305,77.3182,77.3407,64800.0
2015-03-17 14:20:00,103.3,103.45,103.21,103.33,100500.0,77.3407,77.453,77.2733,77.3631,100500.0
2015-03-17 14:30:00,103.33,103.33,103.1,103.22,128000.0,77.3631,77.3631,77.1909,77.2808,128000.0
2015-03-17 14:40:00,103.21,103.26,103.13,103.21,93700.0,77.2733,77.3107,77.2134,77.2733,93700.0
2015-03-17 14:50:00,103.2,103.23,103.12,103.21,88500.0,77.2658,77.2882,77.2059,77.2733,88500.0
2015-03-17 15:00:00,103.21,103.31,103.2,103.21,107200.0,77.2733,77.3481,77.2658,77.2733,107200.0
2015-03-17 15:10:00,103.21,103.41,103.2,103.4,80900.0,77.2733,77.423,77.2658,77.4155,80900.0
2015-03-17 15:20:00,103.4,103.4,103.3,103.32,98500.0,77.4155,77.4155,77.3407,77.3556,98500.0
2015-03-17 15:30:00,103.32,103.43,103.29,103.3,103900.0,77.3556,77.438,77.3332,77.3407,103900.0
2015-03-17 15:40:00,103.3,103.36,103.21,103.31,140800.0,77.3407,77.3856,77.2733,77.3481,140800.0
2015-03-17 15:50:00,103.31,103.33,103.03,103.05,404900.0,77.3481,77.3631,77.1385,77.1535,404900.0
2015-03-18 09:30:00,102.77,102.91,102.16,102.72,221000.0,76.9438,77.0487,76.4871,76.9064,221000.0
2015-03-18 09:40:00,102.72,102.72,102.51,102.6,98800.0,76.9064,76.9064,76.7492,76.8166,98800.0
2015-03-18 09:50:00,102.59,102.68,102.52,102.59,130000.0,76.8091,76.8765,76.7567,76.8091,130000.0
2015-03-18 10:00:00,102.57,102.67,102.38,102.46,91700.0,76.7941,76.869,76.6519,76.7117,91700.0
2015-03-18 10:10:00,102.45,102.7,102.38,102.7,87300.0,76.7043,76.8914,76.6519,76.8914,87300.0
2015-03-18 10:20:00,102.68,102.72,102.53,102.71,72200.0,76.8765,76.9064,76.7642,76.8989,72200.0
2015-03-18 10:30:00,102.72,102.76,102.62,102.73,78600.0,76.9064,76.9364,76.8315,76.9139,78600.0
2015-03-18 10:40:00,102.73,102.85,102.7,102.78,80900.0,76.9139,77.0037,76.8914,76.9513,80900.0
2015-03-18 10:50:00,102.78,102.83,102.73,102.73,127500.0,76.9513,76.9888,76.9139,76.9139,127500.0
2015-03-18 11:00:00,102.73,102.78,102.63,102.77,91100.0,76.9139,76.9513,76.839,76.9438,91100.0
2015-03-18 11:10:00,102.78,102.78,102.64,102.72,104200.0,76.9513,76.9513,76.8465,76.9064,104200.0
2015-03-18 11:20:00,102.71,102.74,102.53,102.53,109500.0,76.8989,76.9214,76.7642,76.7642,109500.0
2015-03-18 11:30:00,102.53,102.58,102.45,102.47,58400.0,76.7642,76.8016,76.7043,76.7192,58400.0
2015-03-18 11:40:00,102.47,102.57,102.46,102.57,86400.0,76.7192,76.7941,76.7117,76.7941,86400.0
2015-03-18 11:50:00,102.57,102.63,102.56,102.59,89300.0,76.7941,76.839,76.7866,76.8091,89300.0
2015-03-18 12:00:00,102.57,102.61,102.48,102.5,113100.0,76.7941,76.8241,76.7267,76.7417,113100.0
2015-03-18 12:10:00,102.5,102.5,102.27,102.29,109300.0,76.7417,76.7417,76.5695,76.5845,109300.0
2015-03-18 12:20:00,102.31,102.32,102.18,102.27,82200.0,76.5994,76.6069,76.5021,76.5695,82200.0
2015-03-18 12:30:00,102.27,102.35,102.26,102.28,59400.0,76.5695,76.6294,76.562,76.577,59400.0
2015-03-18 12:40:00,102.28,102.36,102.21,102.33,83100.0,76.577,76.6369,76.5246,76.6144,83100.0
2015-03-18 12:50:00,102.32,102.34,102.15,102.16,88200.0,76.6069,76.6219,76.4797,76.4871,88200.0
2015-03-18 13:00:00,102.14,102.18,102.07,102.11,87800.0,76.4722,76.5021,76.4198,76.4497,87800.0
2015-03-18 13:10:00,102.11,102.22,102.07,102.15,86500.0,76.4497,76.5321,76.4198,76.4797,86500.0
2015-03-18 13:20:00,102.14,102.16,102.05,102.11,80300.0,76.4722,76.4871,76.4048,76.4497,80300.0
2015-03-18 13:30:00,102.11,102.12,101.86,101.9,157600.0,76.4497,76.4572,76.2625,76.2925,157600.0
2015-03-18 13:40:00,101.88,101.88,101.76,101.82,73500.0,76.2775,76.2775,76.1877,76.2326,73500.0
2015-03-18 13:50:00,101.83,102.11,101.83,102.11,85400.0,76.2401,76.4497,76.2401,76.4497,85400.0
2015-03-18 14:00:00,102.13,103.49,102.1,103.09,250200.0,76.4647,77.4829,76.4422,77.1834,250200.0
2015-03-18 14:10:00,103.12,103.55,103.1,103.5,219200.0,77.2059,77.5278,77.1909,77.4904,219200.0
2015-03-18 14:20:00,103.5,103.51,103.18,103.35,123500.0,77.4904,77.4979,77.2508,77.3781,123500.0
2015-03-18 14:30:00,103.35,103.53,103.24,103.29,259100.0,77.3781,77.5129,77.2957,77.3332,259100.0
2015-03-18 14:40:00,103.29,103.4,103.15,103.19,107900.0,77.3332,77.4155,77.2284,77.2583,107900.0
2015-03-18 14:50:00,103.19,103.33,103.07,103.29,129800.0,77.2583,77.3631,77.1685,77.3332,129800.0
2015-03-18 15:00:00,103.29,103.64,103.26,103.59,210500.0,77.3332,77.5952,77.3107,77.5578,210500.0
2015-03-18 15:10:00,103.58,103.8,103.53,103.79,217000.0,77.5503,77.715,77.5129,77.7075,217000.0
2015-03-18 15:20:00,103.78,103.85,103.64,103.64,194200.0,77.7,77.7524,77.5952,77.5952,194200.0
2015-03-18 15:30:00,103.63,103.67,103.4,103.53,156200.0,77.5877,77.6177,77.4155,77.5129,156200.0
2015-03-18 15:40:00,103.53,103.58,103.44,103.46,234300.0,77.5129,77.5503,77.4455,77.4604,234300.0
2015-03-18 15:50:00,103.46,103.55,103.36,103.49,310900.0,77.4604,77.5278,77.3856,77.4829,310900.0
2015-03-19 09:30:00,103.58,103.73,103.42,103.64,139200.0,77.5503,77.6626,77.4305,77.5952,139200.0
2015-03-19 09:40:00,103.62,103.68,103.37,103.42,77400.0,77.5802,77.6252,77.3931,77.4305,77400.0
2015-03-19 09:50:00,103.41,103.48,103.33,103.46,109700.0,77.423,77.4754,77.3631,77.4604,109700.0
2015-03-19 10:00:00,103.45,103.52,103.43,103.49,89700.0,77.453,77.5054,77.438,77.4829,89700.0
2015-03-19 10:10:00,103.49,103.55,103.43,103.54,69500.0,77.4829,77.5278,77.438,77.5203,69500.0
2015-03-19 10:20:00,103.54,103.54,103.46,103.53,74000.0,77.5203,77.5203,77.4604,77.5129,74000.0
2015-03-19 10:30:00,103.53,103.54,103.29,103.36,58900.0,77.5129,77.5203,77.3332,77.3856,58900.0
2015-03-19 10:40:00,103.35,103.48,103.32,103.35,60600.0,77.3781,77.4754,77.3556,77.3781,60600.0
2015-03-19 10:50:00,103.34,103.41,103.28,103.4,47200.0,77.3706,77.423,77.3257,77.4155,47200.0
2015-03-19 11:00:00,103.42,103.59,103.4,103.56,56400.0,77.4305,77.5578,77.4155,77.5353,56400.0
2015-03-19 11:10:00,103.56,103.63,103.54,103.62,43600.0,77.5353,77.5877,77.5203,77.5802,43600.0
2015-03-19 11:20:00,103.62,103.63,103.44,103.5,94600.0,77.5802,77.5877,77.4455,77.4904,94600.0
2015-03-19 11:30:00,103.5,103.5,103.32,103.41,85900.0,77.4904,77.4904,77.3556,77.423,85900.0
2015-03-19 11:40:00,103.43,103.45,103.34,103.38,95200.0,77.438,77.453,77.3706,77.4006,95200.0
2015-03-19 11:50:00,103.37,103.41,103.32,103.36,82300.0,77.3931,77.423,77.3556,77.3856,82300.0
2015-03-19 12:00:00,103.35,103.44,103.34,103.39,75400.0,77.3781,77.4455,77.3706,77.408,75400.0
2015-03-19 12:10:00,103.38,103.46,103.32,103.42,57500.0,77.4006,77.4604,77.3556,77.4305,57500.0
2015-03-19 12:20:00,103.43,103.43,103.31,103.36,48700.0,77.438,77.438,77.3481,77.3856,48700.0
2015-03-19 12:30:00,103.35,103.36,103.12,103.26,62400.0,77.3781,77.3856,77.2059,77.3107,62400.0
2015-03-19 12:40:00,103.27,103.35,103.24,103.34,35500.0,77.3182,77.3781,77.2957,77.3706,35500.0
2015-03-19 12:50:00,103.34,103.35,103.3,103.31,41900.0,77.3706,77.3781,77.3407,77.3481,41900.0
2015-03-19 13:00:00,103.3,103.42,103.27,103.32,43500.0,77.3407,77.4305,77.3182,77.3556,43500.0
2015-03-19 13:10:00,103.32,103.41,103.26,103.41,37500.0,77.3556,77.423,77.3107,77.423,37500.0
2015-03-19 13:20:00,103.41,103.57,103.41,103.52,27100.0,77.423,77.5428,77.423,77.5054,27100.0
2015-03-19 13:30:00,103.52,103.53,103.45,103.46,33600.0,77.5054,77.5129,77.453,77.4604,33600.0
2015-03-19 13:40:00,103.45,103.45,103.35,103.41,47900.0,77.453,77.453,77.3781,77.423,47900.0
2015-03-19 13:50:00,103.41,103.46,103.38,103.38,30200.0,77.423,77.4604,77.4006,77.4006,30200.0
2015-03-19 14:00:00,103.38,103.55,103.38,103.52,50000.0,77.4006,77.5278,77.4006,77.5054,50000.0
2015-03-19 14:10:00,103.54,103.6,103.38,103.4,50400.0,77.5203,77.5653,77.4006,77.4155,50400.0
2015-03-19 14:20:00,103.38,103.41,103.33,103.38,48400.0,77.4006,77.423,77.3631,77.4006,48400.0
2015-03-19 14:30:00,103.38,103.41,103.24,103.34,69900.0,77.4006,77.423,77.2957,77.3706,69900.0
2015-03-19 14:40:00,103.34,103.42,103.3,103.34,44900.0,77.3706,77.4305,77.3407,77.3706,44900.0
2015-03-19 14:50:00,103.34,103.41,103.23,103.36,41900.0,77.3706,77.423,77.2882,77.3856,41900.0
2015-03-19 15:00:00,103.36,103.54,103.36,103.4,75100.0,77.3856,77.5203,77.3856,77.4155,75100.0
2015-03-19 15:10:00,103.39,103.42,103.27,103.28,75000.0,77.408,77.4305,77.3182,77.3257,75000.0
2015-03-19 15:20:00,103.27,103.39,103.15,103.33,77200.0,77.3182,77.408,77.2284,77.3631,77200.0
2015-03-19 15:30:00,103.34,103.48,103.29,103.43,79800.0,77.3706,77.4754,77.3332,77.438,79800.0
2015-03-19 15:40:00,103.44,103.44,103.23,103.36,108500.0,77.4455,77.4455,77.2882,77.3856,108500.0
2015-03-19 15:50:00,103.36,103.45,103.33,103.35,178200.0,77.3856,77.453,77.3631,77.3781,178200.0
2015-03-20 09:30:00,104.0,104.22,103.49,103.88,1083600.0,77.8647,78.0295,77.4829,77.7749,1083600.0
2015-03-20 09:40:00,103.88,104.31,103.8,104.01,148700.0,77.7749,78.0968,77.715,77.8722,148700.0
2015-03-20 09:50:00,104.01,104.14,103.89,104.07,76400.0,77.8722,77.9696,77.7824,77.9172,76400.0
2015-03-20 10:00:00,104.08,104.48,104.07,104.16,95800.0,77.9246,78.2241,77.9172,77.9845,95800.0
2015-03-20 10:10:00,104.15,104.35,104.15,104.3,57500.0,77.9771,78.1268,77.9771,78.0894,57500.0
2015-03-20 10:20:00,104.3,104.32,104.17,104.23,44200.0,78.0894,78.1043,77.992,78.0369,44200.0
2015-03-20 10:30:00,104.22,104.69,104.22,104.59,100100.0,78.0295,78.3813,78.0295,78.3065,100100.0
2015-03-20 10:40:00,104.57,104.6,104.47,104.5,54600.0,78.2915,78.314,78.2166,78.2391,54600.0
2015-03-20 10:50:00,104.5,104.56,104.44,104.51,75400.0,78.2391,78.284,78.1942,78.2466,75400.0
2015-03-20 11:00:00,104.51,104.57,104.46,104.49,62600.0,78.2466,78.2915,78.2091,78.2316,62600.0
2015-03-20 11:10:00,104.48,104.58,104.45,104.45,117800.0,78.2241,78.299,78.2017,78.2017,117800.0
2015-03-20 11:20:00,104.45,104.55,104.42,104.54,113800.0,78.2017,78.2765,78.1792,78.269,113800.0
2015-03-20 11:30:00,104.55,104.56,104.43,104.43,77900.0,78.2765,78.284,78.1867,78.1867,77900.0
2015-03-20 11:40:00,104.43,104.46,104.24,104.25,109300.0,78.1867,78.2091,78.0444,78.0519,109300.0
2015-03-20 11:50:00,104.26,104.26,104.17,104.23,82900.0,78.0594,78.0594,77.992,78.0369,82900.0
2015-03-20 12:00:00,104.23,104.3,104.22,104.28,61400.0,78.0369,78.0894,78.0295,78.0744,61400.0
2015-03-20 12:10:00,104.28,104.29,104.24,104.29,64900.0,78.0744,78.0819,78.0444,78.0819,64900.0
2015-03-20 12:20:00,104.28,104.36,104.24,104.29,54800.0,78.0744,78.1343,78.0444,78.0819,54800.0
2015-03-20 12:30:00,104.29,104.4,104.28,104.39,72000.0,78.0819,78.1642,78.0744,78.1567,72000.0
2015-03-20 12:40:00,104.39,104.44,104.36,104.39,55600.0,78.1567,78.1942,78.1343,78.1567,55600.0
2015-03-20 12:50:00,104.39,104.43,104.32,104.33,73300.0,78.1567,78.1867,78.1043,78.1118,73300.0
2015-03-20 13:00:00,104.33,104.42,104.24,104.24,56400.0,78.1118,78.1792,78.0444,78.0444,56400.0
2015-03-20 13:10:00,104.26,104.44,104.23,104.4,85300.0,78.0594,78.1942,78.0369,78.1642,85300.0
2015-03-20 13:20:00,104.41,104.45,104.3,104.31,87700.0,78.1717,78.2017,78.0894,78.0968,87700.0
2015-03-20 13:30:00,104.3,104.35,104.28,104.28,95400.0,78.0894,78.1268,78.0744,78.0744,95400.0
2015-03-20 13:40:00,104.28,104.32,104.26,104.28,92300.0,78.0744,78.1043,78.0594,78.0744,92300.0
2015-03-20 13:50:00,104.28,104.3,104.24,104.3,90100.0,78.0744,78.0894,78.0444,78.0894,90100.0
2015-03-20 14:00:00,104.29,104.33,104.24,104.25,81700.0,78.0819,78.1118,78.0444,78.0519,81700.0
2015-03-20 14:10:00,104.26,104.29,104.24,104.26,60100.0,78.0594,78.0819,78.0444,78.0594,60100.0
2015-03-20 14:20:00,104.25,104.27,104.22,104.25,117600.0,78.0519,78.0669,78.0295,78.0519,117600.0
2015-03-20 14:30:00,104.25,104.32,104.24,104.26,60800.0,78.0519,78.1043,78.0444,78.0594,60800.0
2015-03-20 14:40:00,104.26,104.34,104.24,104.25,81100.0,78.0594,78.1193,78.0444,78.0519,81100.0
2015-03-20 14:50:00,104.25,104.33,104.23,104.33,61800.0,78.0519,78.1118,78.0369,78.1118,61800.0
2015-03-20 15:00:00,104.34,104.37,104.23,104.25,76700.0,78.1193,78.1418,78.0369,78.0519,76700.0
2015-03-20 15:10:00,104.25,104.27,104.06,104.06,84300.0,78.0519,78.0669,77.9097,77.9097,84300.0
2015-03-20 15:20:00,104.06,104.11,103.98,104.03,88800.0,77.9097,77.9471,77.8498,77.8872,88800.0
2015-03-20 15:30:00,104.03,104.18,103.98,104.13,122500.0,77.8872,77.9995,77.8498,77.9621,122500.0
2015-03-20 15:40:00,104.13,104.16,103.98,104.01,197700.0,77.9621,77.9845,77.8498,77.8722,197700.0
2015-03-20 15:50:00,104.0,104.02,103.82,103.88,388300.0,77.8647,77.8797,77.73,77.7749,388300.0
2015-03-23 09:30:00,104.05,104.67,103.95,104.65,154800.0,77.9022,78.3664,77.8273,78.3514,154800.0
2015-03-23 09:40:00,104.66,104.97,104.64,104.92,86100.0,78.3589,78.591,78.3439,78.5535,86100.0
2015-03-23 09:50:00,104.93,104.99,104.82,104.99,82500.0,78.561,78.606,78.4787,78.606,82500.0
2015-03-23 10:00:00,105.0,105.2,104.85,104.99,143200.0,78.6134,78.7632,78.5011,78.606,143200.0
2015-03-23 10:10:00,104.99,105.15,104.94,105.04,82600.0,78.606,78.7257,78.5685,78.6434,82600.0
2015-03-23 10:20:00,105.03,105.32,104.97,105.23,158000.0,78.6359,78.853,78.591,78.7856,158000.0
2015-03-23 10:30:00,105.23,105.24,105.05,105.11,116500.0,78.7856,78.7931,78.6509,78.6958,116500.0
2015-03-23 10:40:00,105.12,105.16,105.09,105.15,54900.0,78.7033,78.7332,78.6808,78.7257,54900.0
2015-03-23 10:50:00,105.15,105.27,105.15,105.24,56200.0,78.7257,78.8156,78.7257,78.7931,56200.0
2015-03-23 11:00:00,105.24,105.27,105.11,105.22,109600.0,78.7931,78.8156,78.6958,78.7782,109600.0
2015-03-23 11:10:00,105.22,105.28,105.14,105.28,95200.0,78.7782,78.8231,78.7183,78.8231,95200.0
2015-03-23 11:20:00,105.26,105.35,104.99,105.01,142400.0,78.8081,78.8755,78.606,78.6209,142400.0
2015-03-23 11:30:00,105.02,105.13,104.99,105.09,132400.0,78.6284,78.7108,78.606,78.6808,132400.0
2015-03-23 11:40:00,105.09,105.1,104.99,105.09,61100.0,78.6808,78.6883,78.606,78.6808,61100.0
2015-03-23 11:50:00,105.07,105.09,104.93,104.95,60000.0,78.6659,78.6808,78.561,78.576,60000.0
2015-03-23 12:00:00,104.95,104.95,104.86,104.92,50900.0,78.576,78.576,78.5086,78.5535,50900.0
2015-03-23 12:10:00,104.93,104.94,104.66,104.68,55800.0,78.561,78.5685,78.3589,78.3739,55800.0
2015-03-23 12:20:00,104.68,104.84,104.67,104.81,48600.0,78.3739,78.4937,78.3664,78.4712,48600.0
2015-03-23 12:30:00,104.8,104.86,104.78,104.8,54400.0,78.4637,78.5086,78.4487,78.4637,54400.0
2015-03-23 12:40:00,104.8,104.85,104.77,104.79,36300.0,78.4637,78.5011,78.4412,78.4562,36300.0
2015-03-23 12:50:00,104.79,104.89,104.78,104.85,30600.0,78.4562,78.5311,78.4487,78.5011,30600.0
2015-03-23 13:00:00,104.85,104.86,104.66,104.68,59100.0,78.5011,78.5086,78.3589,78.3739,59100.0
2015-03-23 13:10:00,104.69,104.82,104.63,104.81,56000.0,78.3813,78.4787,78.3364,78.4712,56000.0
2015-03-23 13:20:00,104.81,104.86,104.78,104.78,27100.0,78.4712,78.5086,78.4487,78.4487,27100.0
2015-03-23 13:30:00,104.77,104.94,104.75,104.94,43100.0,78.4412,78.5685,78.4263,78.5685,43100.0
2015-03-23 13:40:00,104.93,104.94,104.82,104.82,38200.0,78.561,78.5685,78.4787,78.4787,38200.0
2015-03-23 13:50:00,104.81,104.86,104.74,104.79,40200.0,78.4712,78.5086,78.4188,78.4562,40200.0
2015-03-23 14:00:00,104.78,105.0,104.76,104.98,46600.0,78.4487,78.6134,78.4338,78.5985,46600.0
2015-03-23 14:10:00,104.98,105.0,104.9,104.97,34300.0,78.5985,78.6134,78.5386,78.591,34300.0
2015-03-23 14:20:00,104.97,104.99,104.9,104.9,43600.0,78.591,78.606,78.5386,78.5386,43600.0
2015-03-23 14:30:00,104.9,105.03,104.89,105.02,58800.0,78.5386,78.6359,78.5311,78.6284,58800.0
2015-03-23 14:40:00,105.03,105.07,104.94,104.96,60500.0,78.6359,78.6659,78.5685,78.5835,60500.0
2015-03-23 14:50:00,104.95,104.96,104.87,104.91,38400.0,78.576,78.5835,78.5161,78.5461,38400.0
2015-03-23 15:00:00,104.91,104.99,104.88,104.91,62400.0,78.5461,78.606,78.5236,78.5461,62400.0
2015-03-23 15:10:00,104.91,104.96,104.86,104.93,59700.0,78.5461,78.5835,78.5086,78.561,59700.0
2015-03-23 15:20:00,104.93,104.97,104.9,104.91,55600.0,78.561,78.591,78.5386,78.5461,55600.0
2015-03-23 15:30:00,104.92,104.92,104.84,104.91,78200.0,78.5535,78.5535,78.4937,78.5461,78200.0
2015-03-23 15:40:00,104.91,104.91,104.77,104.82,133800.0,78.5461,78.5461,78.4412,78.4787,133800.0
2015-03-23 15:50:00,104.81,104.81,104.56,104.58,291800.0,78.4712,78.4712,78.284,78.299,291800.0
2015-03-24 09:30:00,104.63,104.85,104.43,104.53,147200.0,78.3364,78.5011,78.1867,78.2616,147200.0
2015-03-24 09:40:00,104.53,104.61,104.37,104.61,115600.0,78.2616,78.3215,78.1418,78.3215,115600.0
2015-03-24 09:50:00,104.6,104.69,104.55,104.69,89500.0,78.314,78.3813,78.2765,78.3813,89500.0
2015-03-24 10:00:00,104.7,105.33,104.7,105.14,105800.0,78.3888,78.8605,78.3888,78.7183,105800.0
2015-03-24 10:10:00,105.15,105.21,104.93,104.93,53300.0,78.7257,78.7707,78.561,78.561,53300.0
2015-03-24 10:20:00,104.93,105.06,104.83,105.04,50700.0,78.561,78.6584,78.4862,78.6434,50700.0
2015-03-24 10:30:00,105.04,105.35,104.99,105.26,72300.0,78.6434,78.8755,78.606,78.8081,72300.0
2015-03-24 10:40:00,105.26,105.29,105.01,105.03,60500.0,78.8081,78.8306,78.6209,78.6359,60500.0
2015-03-24 10:50:00,105.03,105.25,105.02,105.14,72600.0,78.6359,78.8006,78.6284,78.7183,72600.0
2015-03-24 11:00:00,105.13,105.46,105.06,105.41,62400.0,78.7108,78.9578,78.6584,78.9204,62400.0
2015-03-24 11:10:00,105.41,105.45,105.3,105.36,60600.0,78.9204,78.9504,78.8381,78.883,60600.0
2015-03-24 11:20:00,105.36,105.41,105.33,105.4,50900.0,78.883,78.9204,78.8605,78.9129,50900.0
2015-03-24 11:30:00,105.4,105.43,105.24,105.27,42300.0,78.9129,78.9354,78.7931,78.8156,42300.0
2015-03-24 11:40:00,105.27,105.29,105.21,105.27,39300.0,78.8156,78.8306,78.7707,78.8156,39300.0
2015-03-24 11:50:00,105.27,105.31,105.12,105.13,47300.0,78.8156,78.8455,78.7033,78.7108,47300.0
2015-03-24 12:00:00,105.12,105.2,105.03,105.05,41500.0,78.7033,78.7632,78.6359,78.6509,41500.0
2015-03-24 12:10:00,105.06,105.22,105.04,105.16,30500.0,78.6584,78.7782,78.6434,78.7332,30500.0
2015-03-24 12:20:00,105.15,105.17,104.97,105.0,117800.0,78.7257,78.7407,78.591,78.6134,117800.0
2015-03-24 12:30:00,105.01,105.05,104.85,104.89,97500.0,78.6209,78.6509,78.5011,78.5311,97500.0
2015-03-24 12:40:00,104.87,104.97,104.87,104.9,38900.0,78.5161,78.591,78.5161,78.5386,38900.0
2015-03-24 12:50:00,104.9,104.94,104.88,104.92,37800.0,78.5386,78.5685,78.5236,78.5535,37800.0
2015-03-24 13:00:00,104.92,104.98,104.9,104.92,25000.0,78.5535,78.5985,78.5386,78.5535,25000.0
2015-03-24 13:10:00,104.92,104.98,104.89,104.98,41000.0,78.5535,78.5985,78.5311,78.5985,41000.0
2015-03-24 13:20:00,104.97,105.0,104.87,104.91,76500.0,78.591,78.6134,78.5161,78.5461,76500.0
2015-03-24 13:30:00,104.91,104.91,104.75,104.8,31600.0,78.5461,78.5461,78.4263,78.4637,31600.0
2015-03-24 13:40:00,104.8,104.95,104.79,104.91,40800.0,78.4637,78.576,78.4562,78.5461,40800.0
2015-03-24 13:50:00,104.91,104.96,104.9,104.94,29400.0,78.5461,78.5835,78.5386,78.5685,29400.0
2015-03-24 14:00:00,104.93,104.93,104.73,104.81,33100.0,78.561,78.561,78.4113,78.4712,33100.0
2015-03-24 14:10:00,104.82,104.85,104.67,104.67,42200.0,78.4787,78.5011,78.3664,78.3664,42200.0
2015-03-24 14:20:00,104.67,104.82,104.64,104.72,41700.0,78.3664,78.4787,78.3439,78.4038,41700.0
2015-03-24 14:30:00,104.7,104.75,104.64,104.75,31500.0,78.3888,78.4263,78.3439,78.4263,31500.0
2015-03-24 14:40:00,104.75,104.85,104.71,104.78,46800.0,78.4263,78.5011,78.3963,78.4487,46800.0
2015-03-24 14:50:00,104.78,104.79,104.71,104.74,38900.0,78.4487,78.4562,78.3963,78.4188,38900.0
2015-03-24 15:00:00,104.75,105.0,104.74,104.93,67200.0,78.4263,78.6134,78.4188,78.561,67200.0
2015-03-24 15:10:00,104.93,104.96,104.85,104.93,71200.0,78.561,78.5835,78.5011,78.561,71200.0
2015-03-24 15:20:00,104.92,104.92,104.66,104.7,75200.0,78.5535,78.5535,78.3589,78.3888,75200.0
2015-03-24 15:30:00,104.69,104.81,104.66,104.74,80600.0,78.3813,78.4712,78.3589,78.4188,80600.0
2015-03-24 15:40:00,104.75,104.82,104.67,104.71,121000.0,78.4263,78.4787,78.3664,78.3963,121000.0
2015-03-24 15:50:00,104.71,104.73,104.47,104.5,271900.0,78.3963,78.4113,78.2166,78.2391,271900.0
2015-03-25 09:30:00,104.92,104.93,104.58,104.58,126300.0,78.5535,78.561,78.299,78.299,126300.0
2015-03-25 09:40:00,104.56,104.66,104.29,104.33,86700.0,78.284,78.3589,78.0819,78.1118,86700.0
2015-03-25 09:50:00,104.32,104.44,104.13,104.16,67500.0,78.1043,78.1942,77.9621,77.9845,67500.0
2015-03-25 10:00:00,104.15,104.42,104.11,104.42,58500.0,77.9771,78.1792,77.9471,78.1792,58500.0
2015-03-25 10:10:00,104.44,104.49,104.25,104.44,71700.0,78.1942,78.2316,78.0519,78.1942,71700.0
2015-03-25 10:20:00,104.45,104.61,104.37,104.39,65600.0,78.2017,78.3215,78.1418,78.1567,65600.0
2015-03-25 10:30:00,104.39,104.63,104.37,104.62,62000.0,78.1567,78.3364,78.1418,78.3289,62000.0
2015-03-25 10:40:00,104.61,104.62,104.41,104.54,52700.0,78.3215,78.3289,78.1717,78.269,52700.0
2015-03-25 10:50:00,104.53,104.78,104.52,104.77,95600.0,78.2616,78.4487,78.2541,78.4412,95600.0
2015-03-25 11:00:00,104.78,104.86,104.7,104.73,60500.0,78.4487,78.5086,78.3888,78.4113,60500.0
2015-03-25 11:10:00,104.72,104.72,104.31,104.38,65400.0,78.4038,78.4038,78.0968,78.1493,65400.0
2015-03-25 11:20:00,104.37,104.52,104.33,104.46,48300.0,78.1418,78.2541,78.1118,78.2091,48300.0
2015-03-25 11:30:00,104.47,104.47,103.91,103.91,70800.0,78.2166,78.2166,77.7974,77.7974,70800.0
2015-03-25 11:40:00,103.93,103.98,103.77,103.83,49300.0,77.8123,77.8498,77.6925,77.7375,49300.0
2015-03-25 11:50:00,103.84,103.92,103.7,103.8,53700.0,77.745,77.8048,77.6401,77.715,53700.0
2015-03-25 12:00:00,103.81,103.81,103.62,103.7,72200.0,77.7225,77.7225,77.5802,77.6401,72200.0
2015-03-25 12:10:00,103.7,103.73,103.5,103.54,78400.0,77.6401,77.6626,77.4904,77.5203,78400.0
2015-03-25 12:20:00,103.55,103.57,103.37,103.53,63200.0,77.5278,77.5428,77.3931,77.5129,63200.0
2015-03-25 12:30:00,103.51,103.51,103.35,103.47,62500.0,77.4979,77.4979,77.3781,77.4679,62500.0
2015-03-25 12:40:00,103.48,103.48,103.24,103.4,52600.0,77.4754,77.4754,77.2957,77.4155,52600.0
2015-03-25 12:50:00,103.41,103.47,103.29,103.43,34400.0,77.423,77.4679,77.3332,77.438,34400.0
2015-03-25 13:00:00,103.43,103.51,103.39,103.45,36000.0,77.438,77.4979,77.408,77.453,36000.0
2015-03-25 13:10:00,103.45,103.45,103.11,103.25,66900.0,77.453,77.453,77.1984,77.3032,66900.0
2015-03-25 13:20:00,103.25,103.38,103.14,103.33,51600.0,77.3032,77.4006,77.2209,77.3631,51600.0
2015-03-25 13:30:00,103.34,103.37,103.15,103.2,66800.0,77.3706,77.3931,77.2284,77.2658,66800.0
2015-03-25 13:40:00,103.21,103.41,103.19,103.39,68100.0,77.2733,77.423,77.2583,77.408,68100.0
2015-03-25 13:50:00,103.4,103.42,103.16,103.17,79200.0,77.4155,77.4305,77.2358,77.2433,79200.0
2015-03-25 14:00:00,103.16,103.29,103.12,103.17,70800.0,77.2358,77.3332,77.2059,77.2433,70800.0
2015-03-25 14:10:00,103.15,103.3,103.12,103.25,58400.0,77.2284,77.3407,77.2059,77.3032,58400.0
2015-03-25 14:20:00,103.25,103.45,103.25,103.44,62300.0,77.3032,77.453,77.3032,77.4455,62300.0
2015-03-25 14:30:00,103.45,103.45,103.17,103.19,67700.0,77.453,77.453,77.2433,77.2583,67700.0
2015-03-25 14:40:00,103.19,103.19,103.08,103.12,74500.0,77.2583,77.2583,77.1759,77.2059,74500.0
2015-03-25 14:50:00,103.13,103.28,103.07,103.18,94600.0,77.2134,77.3257,77.1685,77.2508,94600.0
2015-03-25 15:00:00,103.19,103.19,103.02,103.04,120800.0,77.2583,77.2583,77.131,77.146,120800.0
2015-03-25 15:10:00,103.04,103.14,102.97,103.07,122900.0,77.146,77.2209,77.0936,77.1685,122900.0
2015-03-25 15:20:00,103.09,103.1,102.97,103.02,112200.0,77.1834,77.1909,77.0936,77.131,112200.0
2015-03-25 15:30:00,103.02,103.03,102.85,102.9,120900.0,77.131,77.1385,77.0037,77.0412,120900.0
2015-03-25 15:40:00,102.9,102.94,102.71,102.85,186100.0,77.0412,77.0711,76.8989,77.0037,186100.0
2015-03-25 15:50:00,102.85,102.86,102.72,102.74,354000.0,77.0037,77.0112,76.9064,76.9214,354000.0
2015-03-26 09:30:00,102.46,102.56,101.78,102.56,208000.0,76.7117,76.7866,76.2026,76.7866,208000.0
2015-03-26 09:40:00,102.53,102.65,102.33,102.64,79300.0,76.7642,76.854,76.6144,76.8465,79300.0
2015-03-26 09:50:00,102.66,102.89,102.3,102.47,107600.0,76.8615,77.0337,76.592,76.7192,107600.0
2015-03-26 10:00:00,102.47,102.47,102.02,102.03,97500.0,76.7192,76.7192,76.3823,76.3898,97500.0
2015-03-26 10:10:00,102.02,102.11,101.81,101.98,84600.0,76.3823,76.4497,76.2251,76.3524,84600.0
2015-03-26 10:20:00,101.98,102.4,101.97,102.3,113700.0,76.3524,76.6668,76.3449,76.592,113700.0
2015-03-26 10:30:00,102.28,102.58,102.26,102.48,54000.0,76.577,76.8016,76.562,76.7267,54000.0
2015-03-26 10:40:00,102.49,102.71,102.48,102.62,58600.0,76.7342,76.8989,76.7267,76.8315,58600.0
2015-03-26 10:50:00,102.61,102.75,102.57,102.72,47700.0,76.8241,76.9289,76.7941,76.9064,47700.0
2015-03-26 11:00:00,102.71,102.73,102.47,102.64,46900.0,76.8989,76.9139,76.7192,76.8465,46900.0
2015-03-26 11:10:00,102.64,102.64,102.42,102.43,54000.0,76.8465,76.8465,76.6818,76.6893,54000.0
2015-03-26 11:20:00,102.44,102.45,102.27,102.41,98000.0,76.6968,76.7043,76.5695,76.6743,98000.0
2015-03-26 11:30:00,102.41,102.58,102.37,102.56,109500.0,76.6743,76.8016,76.6444,76.7866,109500.0
2015-03-26 11:40:00,102.56,102.6,102.46,102.53,105500.0,76.7866,76.8166,76.7117,76.7642,105500.0
2015-03-26 11:50:00,102.53,102.59,102.44,102.52,94000.0,76.7642,76.8091,76.6968,76.7567,94000.0
2015-03-26 12:00:00,102.52,102.55,102.44,102.5,74700.0,76.7567,76.7791,76.6968,76.7417,74700.0
2015-03-26 12:10:00,102.49,102.56,102.45,102.52,52500.0,76.7342,76.7866,76.7043,76.7567,52500.0
2015-03-26 12:20:00,102.53,102.56,102.41,102.45,33900.0,76.7642,76.7866,76.6743,76.7043,33900.0
2015-03-26 12:30:00,102.44,102.49,102.35,102.47,46600.0,76.6968,76.7342,76.6294,76.7192,46600.0
2015-03-26 12:40:00,102.47,102.48,102.25,102.3,60300.0,76.7192,76.7267,76.5545,76.592,60300.0
2015-03-26 12:50:00,102.3,102.47,102.3,102.41,42000.0,76.592,76.7192,76.592,76.6743,42000.0
2015-03-26 13:00:00,102.41,102.53,102.38,102.49,53700.0,76.6743,76.7642,76.6519,76.7342,53700.0
2015-03-26 13:10:00,102.5,102.56,102.22,102.34,55300.0,76.7417,76.7866,76.5321,76.6219,55300.0
2015-03-26 13:20:00,102.35,102.46,102.24,102.42,44800.0,76.6294,76.7117,76.547,76.6818,44800.0
2015-03-26 13:30:00,102.43,102.52,102.4,102.45,40900.0,76.6893,76.7567,76.6668,76.7043,40900.0
2015-03-26 13:40:00,102.47,102.62,102.42,102.59,98300.0,76.7192,76.8315,76.6818,76.8091,98300.0
2015-03-26 13:50:00,102.59,102.78,102.56,102.7,36300.0,76.8091,76.9513,76.7866,76.8914,36300.0
2015-03-26 14:00:00,102.7,102.7,102.48,102.48,53300.0,76.8914,76.8914,76.7267,76.7267,53300.0
2015-03-26 14:10:00,102.48,102.55,102.34,102.51,56400.0,76.7267,76.7791,76.6219,76.7492,56400.0
2015-03-26 14:20:00,102.53,102.56,102.36,102.36,49000.0,76.7642,76.7866,76.6369,76.6369,49000.0
2015-03-26 14:30:00,102.35,102.58,102.35,102.55,37800.0,76.6294,76.8016,76.6294,76.7791,37800.0
2015-03-26 14:40:00,102.56,102.66,102.44,102.47,92700.0,76.7866,76.8615,76.6968,76.7192,92700.0
2015-03-26 14:50:00,102.47,102.5,102.29,102.32,47900.0,76.7192,76.7417,76.5845,76.6069,47900.0
2015-03-26 15:00:00,102.29,102.38,102.26,102.34,67900.0,76.5845,76.6519,76.562,76.6219,67900.0
2015-03-26 15:10:00,102.36,102.38,102.21,102.23,77100.0,76.6369,76.6519,76.5246,76.5395,77100.0
2015-03-26 15:20:00,102.23,102.26,102.14,102.17,103700.0,76.5395,76.562,76.4722,76.4946,103700.0
2015-03-26 15:30:00,102.17,102.39,102.12,102.27,134400.0,76.4946,76.6593,76.4572,76.5695,134400.0
2015-03-26 15:40:00,102.27,102.27,102.05,102.26,176800.0,76.5695,76.5695,76.4048,76.562,176800.0
2015-03-26 15:50:00,102.25,102.28,101.94,102.01,378000.0,76.5545,76.577,76.3224,76.3748,378000.0
2015-03-27 09:30:00,101.97,102.63,101.91,102.56,162200.0,76.3449,76.839,76.3,76.7866,162200.0
2015-03-27 09:40:00,102.52,102.89,102.52,102.78,98900.0,76.7567,77.0337,76.7567,76.9513,98900.0
2015-03-27 09:50:00,102.77,102.92,102.66,102.86,115800.0,76.9438,77.0561,76.8615,77.0112,115800.0
2015-03-27 10:00:00,102.86,102.93,102.68,102.77,106700.0,77.0112,77.0636,76.8765,76.9438,106700.0
2015-03-27 10:10:00,102.76,102.77,102.16,102.23,65300.0,76.9364,76.9438,76.4871,76.5395,65300.0
2015-03-27 10:20:00,102.22,102.46,102.21,102.45,65500.0,76.5321,76.7117,76.5246,76.7043,65500.0
2015-03-27 10:30:00,102.44,102.44,102.13,102.34,81300.0,76.6968,76.6968,76.4647,76.6219,81300.0
2015-03-27 10:40:00,102.34,102.56,102.34,102.44,51800.0,76.6219,76.7866,76.6219,76.6968,51800.0
2015-03-27 10:50:00,102.45,102.54,102.3,102.47,53900.0,76.7043,76.7716,76.592,76.7192,53900.0
2015-03-27 11:00:00,102.46,102.48,102.34,102.34,66300.0,76.7117,76.7267,76.6219,76.6219,66300.0
2015-03-27 11:10:00,102.35,102.56,102.3,102.34,53600.0,76.6294,76.7866,76.592,76.6219,53600.0
2015-03-27 11:20:00,102.34,102.44,102.32,102.38,50300.0,76.6219,76.6968,76.6069,76.6519,50300.0
2015-03-27 11:30:00,102.38,102.64,102.38,102.61,69500.0,76.6519,76.8465,76.6519,76.8241,69500.0
2015-03-27 11:40:00,102.62,102.76,102.6,102.74,73000.0,76.8315,76.9364,76.8166,76.9214,73000.0
2015-03-27 11:50:00,102.73,102.75,102.55,102.7,96200.0,76.9139,76.9289,76.7791,76.8914,96200.0
2015-03-27 12:00:00,102.7,102.75,102.54,102.74,71800.0,76.8914,76.9289,76.7716,76.9214,71800.0
2015-03-27 12:10:00,102.74,102.75,102.57,102.61,41200.0,76.9214,76.9289,76.7941,76.8241,41200.0
2015-03-27 12:20:00,102.61,102.78,102.59,102.64,31500.0,76.8241,76.9513,76.8091,76.8465,31500.0
2015-03-27 12:30:00,102.64,102.76,102.57,102.7,28200.0,76.8465,76.9364,76.7941,76.8914,28200.0
2015-03-27 12:40:00,102.69,102.78,102.57,102.7,33800.0,76.8839,76.9513,76.7941,76.8914,33800.0
2015-03-27 12:50:00,102.71,102.91,102.71,102.87,47400.0,76.8989,77.0487,76.8989,77.0187,47400.0
2015-03-27 13:00:00,102.87,102.95,102.77,102.78,27800.0,77.0187,77.0786,76.9438,76.9513,27800.0
2015-03-27 13:10:00,102.77,102.78,102.66,102.74,25900.0,76.9438,76.9513,76.8615,76.9214,25900.0
2015-03-27 13:20:00,102.73,102.77,102.67,102.72,33200.0,76.9139,76.9438,76.869,76.9064,33200.0
2015-03-27 13:30:00,102.71,102.86,102.71,102.77,29800.0,76.8989,77.0112,76.8989,76.9438,29800.0
2015-03-27 13:40:00,102.78,102.79,102.62,102.69,33700.0,76.9513,76.9588,76.8315,76.8839,33700.0
2015-03-27 13:50:00,102.71,102.79,102.69,102.76,33200.0,76.8989,76.9588,76.8839,76.9364,33200.0
2015-03-27 14:00:00,102.75,102.85,102.53,102.55,62200.0,76.9289,77.0037,76.7642,76.7791,62200.0
2015-03-27 14:10:00,102.55,102.65,102.47,102.51,88800.0,76.7791,76.854,76.7192,76.7492,88800.0
2015-03-27 14:20:00,102.5,102.67,102.41,102.66,122800.0,76.7417,76.869,76.6743,76.8615,122800.0
2015-03-27 14:30:00,102.66,102.69,102.59,102.6,77600.0,76.8615,76.8839,76.8091,76.8166,77600.0
2015-03-27 14:40:00,102.61,102.67,102.57,102.61,64800.0,76.8241,76.869,76.7941,76.8241,64800.0
2015-03-27 14:50:00,102.61,102.72,102.61,102.7,86300.0,76.8241,76.9064,76.8241,76.8914,86300.0
2015-03-27 15:00:00,102.7,102.79,102.62,102.62,136900.0,76.8914,76.9588,76.8315,76.8315,136900.0
2015-03-27 15:10:00,102.61,102.64,102.55,102.58,129200.0,76.8241,76.8465,76.7791,76.8016,129200.0
2015-03-27 15:20:00,102.59,102.72,102.59,102.7,90600.0,76.8091,76.9064,76.8091,76.8914,90600.0
2015-03-27 15:30:00,102.7,102.75,102.63,102.7,478900.0,76.8914,76.9289,76.839,76.8914,478900.0
2015-03-27 15:40:00,102.71,102.74,102.47,102.56,251200.0,76.8989,76.9214,76.7192,76.7866,251200.0
2015-03-27 15:50:00,102.58,102.64,102.49,102.5,273900.0,76.8016,76.8465,76.7342,76.7417,273900.0
2015-03-30 09:30:00,102.39,102.74,101.96,102.38,279100.0,76.6593,76.9214,76.3374,76.6519,279100.0
2015-03-30 09:40:00,102.35,102.87,102.14,102.85,179800.0,76.6294,77.0187,76.4722,77.0037,179800.0
2015-03-30 09:50:00,102.87,103.41,102.87,103.4,106700.0,77.0187,77.423,77.0187,77.4155,106700.0
2015-03-30 10:00:00,103.4,103.6,103.22,103.37,194200.0,77.4155,77.5653,77.2808,77.3931,194200.0
2015-03-30 10:10:00,103.4,103.62,103.4,103.61,121800.0,77.4155,77.5802,77.4155,77.5728,121800.0
2015-03-30 10:20:00,103.59,103.76,103.58,103.65,76500.0,77.5578,77.6851,77.5503,77.6027,76500.0
2015-03-30 10:30:00,103.67,103.67,103.55,103.63,64800.0,77.6177,77.6177,77.5278,77.5877,64800.0
2015-03-30 10:40:00,103.62,103.72,103.54,103.71,58100.0,77.5802,77.6551,77.5203,77.6476,58100.0
2015-03-30 10:50:00,103.72,103.74,103.61,103.68,48400.0,77.6551,77.6701,77.5728,77.6252,48400.0
2015-03-30 11:00:00,103.68,103.8,103.67,103.77,73200.0,77.6252,77.715,77.6177,77.6925,73200.0
2015-03-30 11:10:00,103.79,103.88,103.68,103.69,53700.0,77.7075,77.7749,77.6252,77.6326,53700.0
2015-03-30 11:20:00,103.69,103.71,103.4,103.49,144700.0,77.6326,77.6476,77.4155,77.4829,144700.0
2015-03-30 11:30:00,103.49,103.71,103.49,103.67,71400.0,77.4829,77.6476,77.4829,77.6177,71400.0
2015-03-30 11:40:00,103.67,103.7,103.53,103.58,61400.0,77.6177,77.6401,77.5129,77.5503,61400.0
2015-03-30 11:50:00,103.58,103.66,103.48,103.59,51700.0,77.5503,77.6102,77.4754,77.5578,51700.0
2015-03-30 12:00:00,103.58,103.73,103.58,103.65,53300.0,77.5503,77.6626,77.5503,77.6027,53300.0
2015-03-30 12:10:00,103.64,103.69,103.58,103.64,108300.0,77.5952,77.6326,77.5503,77.5952,108300.0
2015-03-30 12:20:00,103.65,103.68,103.61,103.66,63700.0,77.6027,77.6252,77.5728,77.6102,63700.0
2015-03-30 12:30:00,103.67,103.75,103.58,103.65,55300.0,77.6177,77.6776,77.5503,77.6027,55300.0
2015-03-30 12:40:00,103.65,103.82,103.65,103.8,61700.0,77.6027,77.73,77.6027,77.715,61700.0
2015-03-30 12:50:00,103.82,103.88,103.77,103.77,50700.0,77.73,77.7749,77.6925,77.6925,50700.0
2015-03-30 13:00:00,103.78,103.91,103.78,103.91,30700.0,77.7,77.7974,77.7,77.7974,30700.0
2015-03-30 13:10:00,103.92,104.01,103.91,103.95,73900.0,77.8048,77.8722,77.7974,77.8273,73900.0
2015-03-30 13:20:00,103.95,104.03,103.95,103.99,45300.0,77.8273,77.8872,77.8273,77.8573,45300.0
2015-03-30 13:30:00,103.99,104.01,103.91,103.91,37000.0,77.8573,77.8722,77.7974,77.7974,37000.0
2015-03-30 13:40:00,103.9,103.92,103.83,103.9,39500.0,77.7899,77.8048,77.7375,77.7899,39500.0
2015-03-30 13:50:00,103.91,103.91,103.77,103.81,42900.0,77.7974,77.7974,77.6925,77.7225,42900.0
2015-03-30 14:00:00,103.79,103.82,103.75,103.76,64800.0,77.7075,77.73,77.6776,77.6851,64800.0
2015-03-30 14:10:00,103.76,103.87,103.75,103.85,47400.0,77.6851,77.7674,77.6776,77.7524,47400.0
2015-03-30 14:20:00,103.86,103.88,103.73,103.8,56100.0,77.7599,77.7749,77.6626,77.715,56100.0
2015-03-30 14:30:00,103.81,103.9,103.8,103.82,42900.0,77.7225,77.7899,77.715,77.73,42900.0
2015-03-30 14:40:00,103.82,103.84,103.77,103.79,42400.0,77.73,77.745,77.6925,77.7075,42400.0
2015-03-30 14:50:00,103.79,103.88,103.77,103.88,38300.0,77.7075,77.7749,77.6925,77.7749,38300.0
2015-03-30 15:00:00,103.89,104.0,103.85,104.0,87800.0,77.7824,77.8647,77.7524,77.8647,87800.0
2015-03-30 15:10:00,104.0,104.03,103.93,104.03,76200.0,77.8647,77.8872,77.8123,77.8872,76200.0
2015-03-30 15:20:00,104.02,104.1,103.91,103.92,134100.0,77.8797,77.9396,77.7974,77.8048,134100.0
2015-03-30 15:30:00,103.94,103.95,103.8,103.84,102400.0,77.8198,77.8273,77.715,77.745,102400.0
2015-03-30 15:40:00,103.84,103.94,103.76,103.8,101800.0,77.745,77.8198,77.6851,77.715,101800.0
2015-03-30 15:50:00,103.8,104.0,103.73,103.83,235600.0,77.715,77.8647,77.6626,77.7375,235600.0
2015-03-31 09:30:00,103.82,103.95,103.43,103.89,209800.0,77.73,77.8273,77.438,77.7824,209800.0
2015-03-31 09:40:00,103.91,104.07,103.62,103.88,68700.0,77.7974,77.9172,77.5802,77.7749,68700.0
2015-03-31 09:50:00,103.87,103.95,103.65,103.81,53600.0,77.7674,77.8273,77.6027,77.7225,53600.0
2015-03-31 10:00:00,103.82,103.84,103.65,103.82,85100.0,77.73,77.745,77.6027,77.73,85100.0
2015-03-31 10:10:00,103.81,103.86,103.7,103.79,137100.0,77.7225,77.7599,77.6401,77.7075,137100.0
2015-03-31 10:20:00,103.79,104.02,103.77,103.99,102700.0,77.7075,77.8797,77.6925,77.8573,102700.0
2015-03-31 10:30:00,103.99,104.13,103.97,104.05,58400.0,77.8573,77.9621,77.8423,77.9022,58400.0
2015-03-31 10:40:00,104.05,104.24,104.05,104.16,60600.0,77.9022,78.0444,77.9022,77.9845,60600.0
2015-03-31 10:50:00,104.14,104.14,103.99,104.05,36700.0,77.9696,77.9696,77.8573,77.9022,36700.0
2015-03-31 11:00:00,104.04,104.28,104.04,104.17,49000.0,77.8947,78.0744,77.8947,77.992,49000.0
2015-03-31 11:10:00,104.17,104.3,104.17,104.22,35000.0,77.992,78.0894,77.992,78.0295,35000.0
2015-03-31 11:20:00,104.22,104.24,104.09,104.1,42500.0,78.0295,78.0444,77.9321,77.9396,42500.0
2015-03-31 11:30:00,104.09,104.09,103.93,103.96,50000.0,77.9321,77.9321,77.8123,77.8348,50000.0
2015-03-31 11:40:00,103.95,103.99,103.91,103.94,31100.0,77.8273,77.8573,77.7974,77.8198,31100.0
2015-03-31 11:50:00,103.95,103.97,103.85,103.86,44700.0,77.8273,77.8423,77.7524,77.7599,44700.0
2015-03-31 12:00:00,103.84,103.84,103.64,103.64,37100.0,77.745,77.745,77.5952,77.5952,37100.0
2015-03-31 12:10:00,103.63,103.71,103.59,103.63,29500.0,77.5877,77.6476,77.5578,77.5877,29500.0
2015-03-31 12:20:00,103.64,103.8,103.64,103.68,40400.0,77.5952,77.715,77.5952,77.6252,40400.0
2015-03-31 12:30:00,103.68,103.87,103.62,103.76,36800.0,77.6252,77.7674,77.5802,77.6851,36800.0
2015-03-31 12:40:00,103.77,103.81,103.7,103.72,28300.0,77.6925,77.7225,77.6401,77.6551,28300.0
2015-03-31 12:50:00,103.73,103.78,103.65,103.72,33400.0,77.6626,77.7,77.6027,77.6551,33400.0
2015-03-31 13:00:00,103.72,103.89,103.72,103.84,41900.0,77.6551,77.7824,77.6551,77.745,41900.0
2015-03-31 13:10:00,103.85,103.97,103.83,103.96,36400.0,77.7524,77.8423,77.7375,77.8348,36400.0
2015-03-31 13:20:00,103.95,104.01,103.93,103.96,32600.0,77.8273,77.8722,77.8123,77.8348,32600.0
2015-03-31 13:30:00,103.96,104.04,103.92,103.95,38400.0,77.8348,77.8947,77.8048,77.8273,38400.0
2015-03-31 13:40:00,103.95,103.97,103.75,103.76,49200.0,77.8273,77.8423,77.6776,77.6851,49200.0
2015-03-31 13:50:00,103.76,103.78,103.66,103.69,36800.0,77.6851,77.7,77.6102,77.6326,36800.0
2015-03-31 14:00:00,103.69,103.82,103.69,103.77,27900.0,77.6326,77.73,77.6326,77.6925,27900.0
2015-03-31 14:10:00,103.77,103.86,103.72,103.72,32500.0,77.6925,77.7599,77.6551,77.6551,32500.0
2015-03-31 14:20:00,103.71,103.83,103.66,103.76,44300.0,77.6476,77.7375,77.6102,77.6851,44300.0
2015-03-31 14:30:00,103.75,103.76,103.64,103.71,49400.0,77.6776,77.6851,77.5952,77.6476,49400.0
2015-03-31 14:40:00,103.71,103.76,103.62,103.76,46200.0,77.6476,77.6851,77.5802,77.6851,46200.0
2015-03-31 14:50:00,103.76,103.8,103.64,103.8,45300.0,77.6851,77.715,77.5952,77.715,45300.0
2015-03-31 15:00:00,103.79,103.8,103.58,103.64,60100.0,77.7075,77.715,77.5503,77.5952,60100.0
2015-03-31 15:10:00,103.65,103.71,103.24,103.34,99200.0,77.6027,77.6476,77.2957,77.3706,99200.0
2015-03-31 15:20:00,103.33,103.43,103.21,103.27,99500.0,77.3631,77.438,77.2733,77.3182,99500.0
2015-03-31 15:30:00,103.26,103.45,103.14,103.38,120700.0,77.3107,77.453,77.2209,77.4006,120700.0
2015-03-31 15:40:00,103.39,103.46,103.31,103.41,180100.0,77.408,77.4604,77.3481,77.423,180100.0
2015-03-31 15:50:00,103.41,103.42,103.21,103.21,258000.0,77.423,77.4305,77.2733,77.2733,258000.0
2015-04-01 09:30:00,102.66,102.73,101.6,101.63,337300.0,76.8615,76.9139,76.0679,76.0903,337300.0
2015-04-01 09:40:00,101.68,101.87,101.52,101.55,117700.0,76.1278,76.27,76.008,76.0304,117700.0
2015-04-01 09:50:00,101.56,101.8,101.3,101.78,220400.0,76.0379,76.2176,75.8433,76.2026,220400.0
2015-04-01 10:00:00,101.76,101.83,101.42,101.44,183700.0,76.1877,76.2401,75.9331,75.9481,183700.0
2015-04-01 10:10:00,101.43,102.03,101.43,101.96,153100.0,75.9406,76.3898,75.9406,76.3374,153100.0
2015-04-01 10:20:00,101.95,102.06,101.82,101.89,83800.0,76.3299,76.4123,76.2326,76.285,83800.0
2015-04-01 10:30:00,101.9,101.96,101.58,101.68,100400.0,76.2925,76.3374,76.0529,76.1278,100400.0
2015-04-01 10:40:00,101.67,101.92,101.67,101.84,105800.0,76.1203,76.3075,76.1203,76.2476,105800.0
2015-04-01 10:50:00,101.84,102.03,101.79,101.81,84000.0,76.2476,76.3898,76.2101,76.2251,84000.0
2015-04-01 11:00:00,101.82,101.98,101.72,101.98,84500.0,76.2326,76.3524,76.1577,76.3524,84500.0
2015-04-01 11:10:00,101.97,102.01,101.88,101.9,92800.0,76.3449,76.3748,76.2775,76.2925,92800.0
2015-04-01 11:20:00,101.9,101.93,101.59,101.65,92600.0,76.2925,76.3149,76.0604,76.1053,92600.0
2015-04-01 11:30:00,101.65,101.84,101.64,101.68,96800.0,76.1053,76.2476,76.0978,76.1278,96800.0
2015-04-01 11:40:00,101.71,101.88,101.67,101.82,93200.0,76.1502,76.2775,76.1203,76.2326,93200.0
2015-04-01 11:50:00,101.82,101.85,101.59,101.62,60700.0,76.2326,76.255,76.0604,76.0828,60700.0
2015-04-01 12:00:00,101.61,101.78,101.61,101.74,66500.0,76.0754,76.2026,76.0754,76.1727,66500.0
2015-04-01 12:10:00,101.74,101.77,101.56,101.7,53100.0,76.1727,76.1951,76.0379,76.1427,53100.0
2015-04-01 12:20:00,101.71,101.71,101.62,101.67,56900.0,76.1502,76.1502,76.0828,76.1203,56900.0
2015-04-01 12:30:00,101.66,101.72,101.56,101.72,68700.0,76.1128,76.1577,76.0379,76.1577,68700.0
2015-04-01 12:40:00,101.72,101.74,101.61,101.73,50100.0,76.1577,76.1727,76.0754,76.1652,50100.0
2015-04-01 12:50:00,101.73,101.88,101.69,101.82,36000.0,76.1652,76.2775,76.1352,76.2326,36000.0
2015-04-01 13:00:00,101.81,101.92,101.76,101.91,40400.0,76.2251,76.3075,76.1877,76.3,40400.0
2015-04-01 13:10:00,101.92,101.96,101.9,101.91,33100.0,76.3075,76.3374,76.2925,76.3,33100.0
2015-04-01 13:20:00,101.91,101.96,101.81,101.95,50300.0,76.3,76.3374,76.2251,76.3299,50300.0
2015-04-01 13:30:00,101.94,101.96,101.81,101.87,54600.0,76.3224,76.3374,76.2251,76.27,54600.0
2015-04-01 13:40:00,101.87,102.05,101.87,102.03,43600.0,76.27,76.4048,76.27,76.3898,43600.0
2015-04-01 13:50:00,102.03,102.06,101.93,101.93,42600.0,76.3898,76.4123,76.3149,76.3149,42600.0
2015-04-01 14:00:00,101.93,102.03,101.9,101.99,51000.0,76.3149,76.3898,76.2925,76.3599,51000.0
2015-04-01 14:10:00,101.99,102.06,101.83,101.91,58800.0,76.3599,76.4123,76.2401,76.3,58800.0
2015-04-01 14:20:00,101.9,102.0,101.88,101.9,45100.0,76.2925,76.3673,76.2775,76.2925,45100.0
2015-04-01 14:30:00,101.9,102.02,101.85,102.01,68100.0,76.2925,76.3823,76.255,76.3748,68100.0
2015-04-01 14:40:00,102.02,102.06,101.88,102.04,92300.0,76.3823,76.4123,76.2775,76.3973,92300.0
2015-04-01 14:50:00,102.04,102.08,102.01,102.04,50900.0,76.3973,76.4272,76.3748,76.3973,50900.0
2015-04-01 15:00:00,102.04,102.04,101.88,101.92,71400.0,76.3973,76.3973,76.2775,76.3075,71400.0
2015-04-01 15:10:00,101.93,102.05,101.9,101.99,88000.0,76.3149,76.4048,76.2925,76.3599,88000.0
2015-04-01 15:20:00,101.99,102.17,101.98,102.17,95200.0,76.3599,76.4946,76.3524,76.4946,95200.0
2015-04-01 15:30:00,102.16,102.17,102.01,102.02,121800.0,76.4871,76.4946,76.3748,76.3823,121800.0
2015-04-01 15:40:00,102.02,102.15,101.98,102.08,200700.0,76.3823,76.4797,76.3524,76.4272,200700.0
2015-04-01 15:50:00,102.08,102.28,102.05,102.26,227900.0,76.4272,76.577,76.4048,76.562,227900.0
2015-04-02 09:30:00,101.73,102.63,101.72,102.5,228900.0,76.1652,76.839,76.1577,76.7417,228900.0
2015-04-02 09:40:00,102.53,102.97,102.4,102.97,89600.0,76.7642,77.0936,76.6668,77.0936,89600.0
2015-04-02 09:50:00,102.92,103.11,102.89,102.89,68000.0,77.0561,77.1984,77.0337,77.0337,68000.0
2015-04-02 10:00:00,102.89,103.27,102.88,103.18,116300.0,77.0337,77.3182,77.0262,77.2508,116300.0
2015-04-02 10:10:00,103.17,103.18,103.04,103.06,123900.0,77.2433,77.2508,77.146,77.161,123900.0
2015-04-02 10:20:00,103.07,103.12,102.77,102.88,67300.0,77.1685,77.2059,76.9438,77.0262,67300.0
2015-04-02 10:30:00,102.89,102.9,102.74,102.86,55300.0,77.0337,77.0412,76.9214,77.0112,55300.0
2015-04-02 10:40:00,102.86,102.9,102.64,102.66,60400.0,77.0112,77.0412,76.8465,76.8615,60400.0
2015-04-02 10:50:00,102.65,102.7,102.55,102.6,66700.0,76.854,76.8914,76.7791,76.8166,66700.0
2015-04-02 11:00:00,102.59,102.75,102.55,102.65,50800.0,76.8091,76.9289,76.7791,76.854,50800.0
2015-04-02 11:10:00,102.65,102.71,102.53,102.63,63200.0,76.854,76.8989,76.7642,76.839,63200.0
2015-04-02 11:20:00,102.63,102.83,102.63,102.79,55700.0,76.839,76.9888,76.839,76.9588,55700.0
2015-04-02 11:30:00,102.8,102.89,102.76,102.79,43400.0,76.9663,77.0337,76.9364,76.9588,43400.0
2015-04-02 11:40:00,102.79,102.8,102.59,102.69,65200.0,76.9588,76.9663,76.8091,76.8839,65200.0
2015-04-02 11:50:00,102.7,102.7,102.51,102.54,46300.0,76.8914,76.8914,76.7492,76.7716,46300.0
2015-04-02 12:00:00,102.54,102.54,102.31,102.4,64800.0,76.7716,76.7716,76.5994,76.6668,64800.0
2015-04-02 12:10:00,102.39,102.43,102.29,102.39,40800.0,76.6593,76.6893,76.5845,76.6593,40800.0
2015-04-02 12:20:00,102.38,102.42,102.35,102.41,44500.0,76.6519,76.6818,76.6294,76.6743,44500.0
2015-04-02 12:30:00,102.43,102.57,102.43,102.57,23800.0,76.6893,76.7941,76.6893,76.7941,23800.0
2015-04-02 12:40:00,102.57,102.61,102.5,102.5,32900.0,76.7941,76.8241,76.7417,76.7417,32900.0
2015-04-02 12:50:00,102.51,102.52,102.43,102.5,28700.0,76.7492,76.7567,76.6893,76.7417,28700.0
2015-04-02 13:00:00,102.51,102.61,102.47,102.47,26100.0,76.7492,76.8241,76.7192,76.7192,26100.0
2015-04-02 13:10:00,102.47,102.77,102.46,102.75,27800.0,76.7192,76.9438,76.7117,76.9289,27800.0
2015-04-02 13:20:00,102.78,102.8,102.67,102.7,42000.0,76.9513,76.9663,76.869,76.8914,42000.0
2015-04-02 13:30:00,102.69,102.81,102.67,102.69,34300.0,76.8839,76.9738,76.869,76.8839,34300.0
2015-04-02 13:40:00,102.7,102.71,102.55,102.65,49800.0,76.8914,76.8989,76.7791,76.854,49800.0
2015-04-02 13:50:00,102.65,102.77,102.65,102.76,22800.0,76.854,76.9438,76.854,76.9364,22800.0
2015-04-02 14:00:00,102.76,102.78,102.66,102.77,22400.0,76.9364,76.9513,76.8615,76.9438,22400.0
2015-04-02 14:10:00,102.76,102.9,102.74,102.89,40200.0,76.9364,77.0412,76.9214,77.0337,40200.0
2015-04-02 14:20:00,102.88,102.89,102.7,102.84,37900.0,77.0262,77.0337,76.8914,76.9963,37900.0
2015-04-02 14:30:00,102.84,102.89,102.68,102.69,34400.0,76.9963,77.0337,76.8765,76.8839,34400.0
2015-04-02 14:40:00,102.69,102.71,102.48,102.62,51600.0,76.8839,76.8989,76.7267,76.8315,51600.0
2015-04-02 14:50:00,102.63,102.64,102.55,102.59,53200.0,76.839,76.8465,76.7791,76.8091,53200.0
2015-04-02 15:00:00,102.59,102.78,102.59,102.73,51600.0,76.8091,76.9513,76.8091,76.9139,51600.0
2015-04-02 15:10:00,102.73,102.78,102.65,102.67,56300.0,76.9139,76.9513,76.854,76.869,56300.0
2015-04-02 15:20:00,102.67,102.77,102.63,102.76,53400.0,76.869,76.9438,76.839,76.9364,53400.0
2015-04-02 15:30:00,102.76,102.93,102.73,102.9,61200.0,76.9364,77.0636,76.9139,77.0412,61200.0
2015-04-02 15:40:00,102.9,103.0,102.8,102.99,106900.0,77.0412,77.116,76.9663,77.1086,106900.0
2015-04-02 15:50:00,102.99,102.99,102.7,102.7,238800.0,77.1086,77.1086,76.8914,76.8914,238800.0
2015-04-06 09:30:00,102.1,102.87,102.03,102.83,173800.0,76.4422,77.0187,76.3898,76.9888,173800.0
2015-04-06 09:40:00,102.85,103.14,102.82,103.07,110100.0,77.0037,77.2209,76.9813,77.1685,110100.0
2015-04-06 09:50:00,103.08,103.23,103.07,103.17,43800.0,77.1759,77.2882,77.1685,77.2433,43800.0
2015-04-06 10:00:00,103.17,103.43,103.17,103.31,101500.0,77.2433,77.438,77.2433,77.3481,101500.0
2015-04-06 10:10:00,103.32,103.34,103.18,103.29,42000.0,77.3556,77.3706,77.2508,77.3332,42000.0
2015-04-06 10:20:00,103.3,103.61,103.3,103.58,79300.0,77.3407,77.5728,77.3407,77.5503,79300.0
2015-04-06 10:30:00,103.6,103.73,103.53,103.67,61400.0,77.5653,77.6626,77.5129,77.6177,61400.0
2015-04-06 10:40:00,103.68,103.69,103.54,103.59,44600.0,77.6252,77.6326,77.5203,77.5578,44600.0
2015-04-06 10:50:00,103.59,103.67,103.55,103.62,43100.0,77.5578,77.6177,77.5278,77.5802,43100.0
2015-04-06 11:00:00,103.63,103.79,103.63,103.72,47400.0,77.5877,77.7075,77.5877,77.6551,47400.0
2015-04-06 11:10:00,103.72,103.74,103.52,103.54,52900.0,77.6551,77.6701,77.5054,77.5203,52900.0
2015-04-06 11:20:00,103.54,103.59,103.5,103.59,34700.0,77.5203,77.5578,77.4904,77.5578,34700.0
2015-04-06 11:30:00,103.58,103.6,103.52,103.54,45800.0,77.5503,77.5653,77.5054,77.5203,45800.0
2015-04-06 11:40:00,103.54,103.65,103.54,103.61,48700.0,77.5203,77.6027,77.5203,77.5728,48700.0
2015-04-06 11:50:00,103.6,103.6,103.52,103.6,51400.0,77.5653,77.5653,77.5054,77.5653,51400.0
2015-04-06 12:00:00,103.6,103.65,103.57,103.59,34200.0,77.5653,77.6027,77.5428,77.5578,34200.0
2015-04-06 12:10:00,103.58,103.58,103.51,103.57,41200.0,77.5503,77.5503,77.4979,77.5428,41200.0
2015-04-06 12:20:00,103.57,103.7,103.55,103.68,37000.0,77.5428,77.6401,77.5278,77.6252,37000.0
2015-04-06 12:30:00,103.68,103.72,103.65,103.68,54000.0,77.6252,77.6551,77.6027,77.6252,54000.0
2015-04-06 12:40:00,103.69,103.7,103.52,103.56,55200.0,77.6326,77.6401,77.5054,77.5353,55200.0
2015-04-06 12:50:00,103.57,103.74,103.54,103.72,36200.0,77.5428,77.6701,77.5203,77.6551,36200.0
2015-04-06 13:00:00,103.73,103.83,103.68,103.82,42700.0,77.6626,77.7375,77.6252,77.73,42700.0
2015-04-06 13:10:00,103.83,103.88,103.76,103.88,72200.0,77.7375,77.7749,77.6851,77.7749,72200.0
2015-04-06 13:20:00,103.88,103.89,103.82,103.89,27500.0,77.7749,77.7824,77.73,77.7824,27500.0
2015-04-06 13:30:00,103.9,103.94,103.85,103.88,44100.0,77.7899,77.8198,77.7524,77.7749,44100.0
2015-04-06 13:40:00,103.88,103.92,103.82,103.88,59000.0,77.7749,77.8048,77.73,77.7749,59000.0
2015-04-06 13:50:00,103.88,103.93,103.87,103.89,38200.0,77.7749,77.8123,77.7674,77.7824,38200.0
2015-04-06 14:00:00,103.9,103.91,103.84,103.85,58200.0,77.7899,77.7974,77.745,77.7524,58200.0
2015-04-06 14:10:00,103.86,103.92,103.79,103.9,41300.0,77.7599,77.8048,77.7075,77.7899,41300.0
2015-04-06 14:20:00,103.9,103.92,103.88,103.89,56800.0,77.7899,77.8048,77.7749,77.7824,56800.0
2015-04-06 14:30:00,103.89,103.95,103.89,103.91,60700.0,77.7824,77.8273,77.7824,77.7974,60700.0
2015-04-06 14:40:00,103.92,103.95,103.89,103.9,60000.0,77.8048,77.8273,77.7824,77.7899,60000.0
2015-04-06 14:50:00,103.9,103.94,103.88,103.88,48000.0,77.7899,77.8198,77.7749,77.7749,48000.0
2015-04-06 15:00:00,103.88,103.93,103.75,103.78,54300.0,77.7749,77.8123,77.6776,77.7,54300.0
2015-04-06 15:10:00,103.79,103.79,103.65,103.67,48900.0,77.7075,77.7075,77.6027,77.6177,48900.0
2015-04-06 15:20:00,103.66,103.71,103.61,103.64,62200.0,77.6102,77.6476,77.5728,77.5952,62200.0
2015-04-06 15:30:00,103.65,103.68,103.59,103.61,78400.0,77.6027,77.6252,77.5578,77.5728,78400.0
2015-04-06 15:40:00,103.62,103.62,103.46,103.5,159800.0,77.5802,77.5802,77.4604,77.4904,159800.0
2015-04-06 15:50:00,103.5,103.52,103.41,103.46,231500.0,77.4904,77.5054,77.423,77.4604,231500.0
2015-04-07 09:30:00,103.39,104.45,103.39,104.25,226500.0,77.408,78.2017,77.408,78.0519,226500.0
2015-04-07 09:40:00,104.23,104.25,103.84,104.16,93700.0,78.0369,78.0519,77.745,77.9845,93700.0
2015-04-07 09:50:00,104.15,104.15,103.61,103.61,67800.0,77.9771,77.9771,77.5728,77.5728,67800.0
2015-04-07 10:00:00,103.61,103.72,103.41,103.54,66600.0,77.5728,77.6551,77.423,77.5203,66600.0
2015-04-07 10:10:00,103.54,103.74,103.47,103.57,68800.0,77.5203,77.6701,77.4679,77.5428,68800.0
2015-04-07 10:20:00,103.57,103.8,103.56,103.69,55400.0,77.5428,77.715,77.5353,77.6326,55400.0
2015-04-07 10:30:00,103.69,103.75,103.6,103.62,52900.0,77.6326,77.6776,77.5653,77.5802,52900.0
2015-04-07 10:40:00,103.62,103.83,103.56,103.77,61300.0,77.5802,77.7375,77.5353,77.6925,61300.0
2015-04-07 10:50:00,103.77,103.83,103.71,103.79,52000.0,77.6925,77.7375,77.6476,77.7075,52000.0
2015-04-07 11:00:00,103.79,103.82,103.73,103.8,50600.0,77.7075,77.73,77.6626,77.715,50600.0
2015-04-07 11:10:00,103.8,103.87,103.58,103.59,59700.0,77.715,77.7674,77.5503,77.5578,59700.0
2015-04-07 11:20:00,103.58,103.79,103.57,103.76,41000.0,77.5503,77.7075,77.5428,77.6851,41000.0
2015-04-07 11:30:00,103.76,103.93,103.76,103.89,31900.0,77.6851,77.8123,77.6851,77.7824,31900.0
2015-04-07 11:40:00,103.88,103.9,103.83,103.88,29900.0,77.7749,77.7899,77.7375,77.7749,29900.0
2015-04-07 11:50:00,103.88,103.96,103.85,103.95,32800.0,77.7749,77.8348,77.7524,77.8273,32800.0
2015-04-07 12:00:00,103.95,104.0,103.92,103.96,37100.0,77.8273,77.8647,77.8048,77.8348,37100.0
2015-04-07 12:10:00,103.95,104.06,103.91,103.92,54100.0,77.8273,77.9097,77.7974,77.8048,54100.0
2015-04-07 12:20:00,103.91,103.97,103.89,103.91,34700.0,77.7974,77.8423,77.7824,77.7974,34700.0
2015-04-07 12:30:00,103.92,103.92,103.85,103.9,39600.0,77.8048,77.8048,77.7524,77.7899,39600.0
2015-04-07 12:40:00,103.9,103.9,103.65,103.67,38200.0,77.7899,77.7899,77.6027,77.6177,38200.0
2015-04-07 12:50:00,103.67,103.68,103.61,103.64,34900.0,77.6177,77.6252,77.5728,77.5952,34900.0
2015-04-07 13:00:00,103.64,103.66,103.59,103.61,48900.0,77.5952,77.6102,77.5578,77.5728,48900.0
2015-04-07 13:10:00,103.6,103.66,103.53,103.66,33600.0,77.5653,77.6102,77.5129,77.6102,33600.0
2015-04-07 13:20:00,103.65,103.67,103.61,103.66,30000.0,77.6027,77.6177,77.5728,77.6102,30000.0
2015-04-07 13:30:00,103.65,103.71,103.61,103.61,27800.0,77.6027,77.6476,77.5728,77.5728,27800.0
2015-04-07 13:40:00,103.61,103.7,103.58,103.59,39000.0,77.5728,77.6401,77.5503,77.5578,39000.0
2015-04-07 13:50:00,103.59,103.62,103.52,103.59,36600.0,77.5578,77.5802,77.5054,77.5578,36600.0
2015-04-07 14:00:00,103.59,103.76,103.58,103.75,34200.0,77.5578,77.6851,77.5503,77.6776,34200.0
2015-04-07 14:10:00,103.75,103.91,103.75,103.83,77600.0,77.6776,77.7974,77.6776,77.7375,77600.0
2015-04-07 14:20:00,103.83,103.85,103.75,103.84,46400.0,77.7375,77.7524,77.6776,77.745,46400.0
2015-04-07 14:30:00,103.84,103.85,103.79,103.82,45100.0,77.745,77.7524,77.7075,77.73,45100.0
2015-04-07 14:40:00,103.83,103.85,103.76,103.78,36500.0,77.7375,77.7524,77.6851,77.7,36500.0
2015-04-07 14:50:00,103.78,103.79,103.59,103.59,51400.0,77.7,77.7075,77.5578,77.5578,51400.0
2015-04-07 15:00:00,103.59,103.69,103.58,103.66,46100.0,77.5578,77.6326,77.5503,77.6102,46100.0
2015-04-07 15:10:00,103.65,103.65,103.55,103.59,36500.0,77.6027,77.6027,77.5278,77.5578,36500.0
2015-04-07 15:20:00,103.59,103.59,103.42,103.47,51900.0,77.5578,77.5578,77.4305,77.4679,51900.0
2015-04-07 15:30:00,103.47,103.49,103.24,103.3,81100.0,77.4679,77.4829,77.2957,77.3407,81100.0
2015-04-07 15:40:00,103.29,103.41,103.18,103.33,163900.0,77.3332,77.423,77.2508,77.3631,163900.0
2015-04-07 15:50:00,103.33,103.33,103.09,103.13,190000.0,77.3631,77.3631,77.1834,77.2134,190000.0
2015-04-08 09:30:00,103.25,103.77,103.25,103.67,101000.0,77.3032,77.6925,77.3032,77.6177,101000.0
2015-04-08 09:40:00,103.68,103.88,103.66,103.85,49600.0,77.6252,77.7749,77.6102,77.7524,49600.0
2015-04-08 09:50:00,103.86,103.88,103.69,103.75,45600.0,77.7599,77.7749,77.6326,77.6776,45600.0
2015-04-08 10:00:00,103.77,103.8,103.47,103.47,71300.0,77.6925,77.715,77.4679,77.4679,71300.0
2015-04-08 10:10:00,103.45,103.55,103.36,103.37,66600.0,77.453,77.5278,77.3856,77.3931,66600.0
2015-04-08 10:20:00,103.37,103.41,103.26,103.38,56100.0,77.3931,77.423,77.3107,77.4006,56100.0
2015-04-08 10:30:00,103.38,103.5,103.31,103.39,37500.0,77.4006,77.4904,77.3481,77.408,37500.0
2015-04-08 10:40:00,103.38,103.38,103.01,103.3,53000.0,77.4006,77.4006,77.1235,77.3407,53000.0
2015-04-08 10:50:00,103.31,103.31,103.14,103.16,62400.0,77.3481,77.3481,77.2209,77.2358,62400.0
2015-04-08 11:00:00,103.17,103.27,103.1,103.25,35900.0,77.2433,77.3182,77.1909,77.3032,35900.0
2015-04-08 11:10:00,103.25,103.39,103.24,103.36,32900.0,77.3032,77.408,77.2957,77.3856,32900.0
2015-04-08 11:20:00,103.38,103.38,103.3,103.34,34700.0,77.4006,77.4006,77.3407,77.3706,34700.0
2015-04-08 11:30:00,103.34,103.44,103.23,103.43,126700.0,77.3706,77.4455,77.2882,77.438,126700.0
2015-04-08 11:40:00,103.44,103.59,103.44,103.59,28000.0,77.4455,77.5578,77.4455,77.5578,28000.0
2015-04-08 11:50:00,103.59,103.62,103.45,103.54,27700.0,77.5578,77.5802,77.453,77.5203,27700.0
2015-04-08 12:00:00,103.55,103.56,103.37,103.43,35000.0,77.5278,77.5353,77.3931,77.438,35000.0
2015-04-08 12:10:00,103.43,103.51,103.37,103.5,27900.0,77.438,77.4979,77.3931,77.4904,27900.0
2015-04-08 12:20:00,103.51,103.57,103.5,103.53,27300.0,77.4979,77.5428,77.4904,77.5129,27300.0
2015-04-08 12:30:00,103.52,103.54,103.37,103.4,30500.0,77.5054,77.5203,77.3931,77.4155,30500.0
2015-04-08 12:40:00,103.41,103.52,103.39,103.52,23800.0,77.423,77.5054,77.408,77.5054,23800.0
2015-04-08 12:50:00,103.52,103.53,103.28,103.3,83900.0,77.5054,77.5129,77.3257,77.3407,83900.0
2015-04-08 13:00:00,103.3,103.35,103.27,103.35,35300.0,77.3407,77.3781,77.3182,77.3781,35300.0
2015-04-08 13:10:00,103.36,103.36,103.04,103.11,38900.0,77.3856,77.3856,77.146,77.1984,38900.0
2015-04-08 13:20:00,103.11,103.22,103.09,103.16,31800.0,77.1984,77.2808,77.1834,77.2358,31800.0
2015-04-08 13:30:00,103.15,103.15,103.02,103.03,51100.0,77.2284,77.2284,77.131,77.1385,51100.0
2015-04-08 13:40:00,103.03,103.14,102.98,103.11,34000.0,77.1385,77.2209,77.1011,77.1984,34000.0
2015-04-08 13:50:00,103.12,103.21,103.1,103.17,32700.0,77.2059,77.2733,77.1909,77.2433,32700.0
2015-04-08 14:00:00,103.16,103.17,102.76,102.77,83700.0,77.2358,77.2433,76.9364,76.9438,83700.0
2015-04-08 14:10:00,102.77,103.31,102.75,103.25,59300.0,76.9438,77.3481,76.9289,77.3032,59300.0
2015-04-08 14:20:00,103.28,103.4,103.19,103.2,53200.0,77.3257,77.4155,77.2583,77.2658,53200.0
2015-04-08 14:30:00,103.2,103.29,103.14,103.26,48000.0,77.2658,77.3332,77.2209,77.3107,48000.0
2015-04-08 14:40:00,103.26,103.3,103.08,103.28,48900.0,77.3107,77.3407,77.1759,77.3257,48900.0
2015-04-08 14:50:00,103.3,103.3,103.03,103.22,54400.0,77.3407,77.3407,77.1385,77.2808,54400.0
2015-04-08 15:00:00,103.23,103.3,103.19,103.21,53500.0,77.2882,77.3407,77.2583,77.2733,53500.0
2015-04-08 15:10:00,103.21,103.22,103.07,103.14,71700.0,77.2733,77.2808,77.1685,77.2209,71700.0
2015-04-08 15:20:00,103.14,103.14,103.02,103.07,91300.0,77.2209,77.2209,77.131,77.1685,91300.0
2015-04-08 15:30:00,103.07,103.09,103.0,103.08,122800.0,77.1685,77.1834,77.116,77.1759,122800.0
2015-04-08 15:40:00,103.08,103.15,102.93,102.96,176000.0,77.1759,77.2284,77.0636,77.0861,176000.0
2015-04-08 15:50:00,102.97,102.99,102.87,102.94,310200.0,77.0936,77.1086,77.0187,77.0711,310200.0
2015-04-09 09:30:00,103.11,103.29,102.92,103.0,132900.0,77.1984,77.3332,77.0561,77.116,132900.0
2015-04-09 09:40:00,103.0,103.06,102.39,102.48,129300.0,77.116,77.161,76.6593,76.7267,129300.0
2015-04-09 09:50:00,102.46,102.9,102.37,102.86,114800.0,76.7117,77.0412,76.6444,77.0112,114800.0
2015-04-09 10:00:00,102.85,102.95,102.63,102.73,91800.0,77.0037,77.0786,76.839,76.9139,91800.0
2015-04-09 10:10:00,102.73,102.81,102.65,102.7,78100.0,76.9139,76.9738,76.854,76.8914,78100.0
2015-04-09 10:20:00,102.69,102.81,102.62,102.78,52900.0,76.8839,76.9738,76.8315,76.9513,52900.0
2015-04-09 10:30:00,102.78,102.79,102.55,102.72,58700.0,76.9513,76.9588,76.7791,76.9064,58700.0
2015-04-09 10:40:00,102.73,102.77,102.54,102.56,42400.0,76.9139,76.9438,76.7716,76.7866,42400.0
2015-04-09 10:50:00,102.59,102.61,102.49,102.59,36700.0,76.8091,76.8241,76.7342,76.8091,36700.0
2015-04-09 11:00:00,102.59,102.59,102.39,102.41,78400.0,76.8091,76.8091,76.6593,76.6743,78400.0
2015-04-09 11:10:00,102.41,102.41,102.04,102.08,98400.0,76.6743,76.6743,76.3973,76.4272,98400.0
2015-04-09 11:20:00,102.07,102.23,102.0,102.22,81500.0,76.4198,76.5395,76.3673,76.5321,81500.0
2015-04-09 11:30:00,102.23,102.31,102.1,102.12,92000.0,76.5395,76.5994,76.4422,76.4572,92000.0
2015-04-09 11:40:00,102.12,102.2,102.05,102.15,95700.0,76.4572,76.5171,76.4048,76.4797,95700.0
2015-04-09 11:50:00,102.14,102.15,102.05,102.13,131200.0,76.4722,76.4797,76.4048,76.4647,131200.0
2015-04-09 12:00:00,102.14,102.14,101.99,102.04,149800.0,76.4722,76.4722,76.3599,76.3973,149800.0
2015-04-09 12:10:00,102.03,102.13,102.03,102.1,77200.0,76.3898,76.4647,76.3898,76.4422,77200.0
2015-04-09 12:20:00,102.1,102.18,102.08,102.17,89200.0,76.4422,76.5021,76.4272,76.4946,89200.0
2015-04-09 12:30:00,102.18,102.25,102.14,102.19,91800.0,76.5021,76.5545,76.4722,76.5096,91800.0
2015-04-09 12:40:00,102.2,102.2,102.0,102.04,97400.0,76.5171,76.5171,76.3673,76.3973,97400.0
2015-04-09 12:50:00,102.05,102.11,102.0,102.04,135100.0,76.4048,76.4497,76.3673,76.3973,135100.0
2015-04-09 13:00:00,102.05,102.07,101.98,102.04,132900.0,76.4048,76.4198,76.3524,76.3973,132900.0
2015-04-09 13:10:00,102.06,102.14,101.99,102.0,157200.0,76.4123,76.4722,76.3599,76.3673,157200.0
2015-04-09 13:20:00,102.0,102.02,101.95,101.97,107200.0,76.3673,76.3823,76.3299,76.3449,107200.0
2015-04-09 13:30:00,101.98,102.05,101.93,101.95,132600.0,76.3524,76.4048,76.3149,76.3299,132600.0
2015-04-09 13:40:00,101.94,102.0,101.87,101.95,112600.0,76.3224,76.3673,76.27,76.3299,112600.0
2015-04-09 13:50:00,101.95,102.13,101.95,102.1,82900.0,76.3299,76.4647,76.3299,76.4422,82900.0
2015-04-09 14:00:00,102.09,102.12,102.02,102.02,79600.0,76.4347,76.4572,76.3823,76.3823,79600.0
2015-04-09 14:10:00,102.03,102.07,101.99,102.0,61700.0,76.3898,76.4198,76.3599,76.3673,61700.0
2015-04-09 14:20:00,102.0,102.01,101.88,101.95,136500.0,76.3673,76.3748,76.2775,76.3299,136500.0
2015-04-09 14:30:00,101.95,102.02,101.84,102.02,119900.0,76.3299,76.3823,76.2476,76.3823,119900.0
2015-04-09 14:40:00,102.02,102.04,101.88,101.93,52000.0,76.3823,76.3973,76.2775,76.3149,52000.0
2015-04-09 14:50:00,101.93,102.09,101.89,102.07,100500.0,76.3149,76.4347,76.285,76.4198,100500.0
2015-04-09 15:00:00,102.06,102.07,101.89,101.91,221200.0,76.4123,76.4198,76.285,76.3,221200.0
2015-04-09 15:10:00,101.91,102.15,101.91,101.95,228100.0,76.3,76.4797,76.3,76.3299,228100.0
2015-04-09 15:20:00,101.95,102.21,101.94,102.21,145300.0,76.3299,76.5246,76.3224,76.5246,145300.0
2015-04-09 15:30:00,102.22,102.23,102.05,102.17,147800.0,76.5321,76.5395,76.4048,76.4946,147800.0
2015-04-09 15:40:00,102.18,102.33,102.14,102.32,249800.0,76.5021,76.6144,76.4722,76.6069,249800.0
2015-04-09 15:50:00,102.32,102.46,102.3,102.36,401600.0,76.6069,76.7117,76.592,76.6369,401600.0
2015-04-10 09:30:00,102.56,102.8,102.26,102.3,169600.0,76.7866,76.9663,76.562,76.592,169600.0
2015-04-10 09:40:00,102.3,102.36,102.02,102.21,133100.0,76.592,76.6369,76.3823,76.5246,133100.0
2015-04-10 09:50:00,102.2,102.31,102.12,102.28,75800.0,76.5171,76.5994,76.4572,76.577,75800.0
2015-04-10 10:00:00,102.29,102.49,102.28,102.43,61600.0,76.5845,76.7342,76.577,76.6893,61600.0
2015-04-10 10:10:00,102.43,102.51,102.39,102.41,139700.0,76.6893,76.7492,76.6593,76.6743,139700.0
2015-04-10 10:20:00,102.43,102.46,102.31,102.36,83000.0,76.6893,76.7117,76.5994,76.6369,83000.0
2015-04-10 10:30:00,102.38,102.52,102.36,102.45,77600.0,76.6519,76.7567,76.6369,76.7043,77600.0
2015-04-10 10:40:00,102.45,102.51,102.41,102.47,58000.0,76.7043,76.7492,76.6743,76.7192,58000.0
2015-04-10 10:50:00,102.46,102.48,102.41,102.46,62100.0,76.7117,76.7267,76.6743,76.7117,62100.0
2015-04-10 11:00:00,102.45,102.51,102.4,102.5,46100.0,76.7043,76.7492,76.6668,76.7417,46100.0
2015-04-10 11:10:00,102.5,102.65,102.42,102.62,57300.0,76.7417,76.854,76.6818,76.8315,57300.0
2015-04-10 11:20:00,102.62,102.63,102.55,102.63,45700.0,76.8315,76.839,76.7791,76.839,45700.0
2015-04-10 11:30:00,102.63,102.74,102.6,102.68,67900.0,76.839,76.9214,76.8166,76.8765,67900.0
2015-04-10 11:40:00,102.69,102.72,102.68,102.69,64900.0,76.8839,76.9064,76.8765,76.8839,64900.0
2015-04-10 11:50:00,102.69,102.71,102.55,102.55,56100.0,76.8839,76.8989,76.7791,76.7791,56100.0
2015-04-10 12:00:00,102.55,102.61,102.5,102.54,49800.0,76.7791,76.8241,76.7417,76.7716,49800.0
2015-04-10 12:10:00,102.55,102.56,102.52,102.52,52900.0,76.7791,76.7866,76.7567,76.7567,52900.0
2015-04-10 12:20:00,102.53,102.54,102.41,102.43,44200.0,76.7642,76.7716,76.6743,76.6893,44200.0
2015-04-10 12:30:00,102.43,102.45,102.41,102.41,44300.0,76.6893,76.7043,76.6743,76.6743,44300.0
2015-04-10 12:40:00,102.41,102.49,102.41,102.45,53700.0,76.6743,76.7342,76.6743,76.7043,53700.0
2015-04-10 12:50:00,102.44,102.46,102.36,102.37,47300.0,76.6968,76.7117,76.6369,76.6444,47300.0
2015-04-10 13:00:00,102.38,102.4,102.36,102.36,58100.0,76.6519,76.6668,76.6369,76.6369,58100.0
2015-04-10 13:10:00,102.37,102.39,102.32,102.39,67000.0,76.6444,76.6593,76.6069,76.6593,67000.0
2015-04-10 13:20:00,102.39,102.51,102.38,102.5,51000.0,76.6593,76.7492,76.6519,76.7417,51000.0
2015-04-10 13:30:00,102.5,102.51,102.47,102.49,44900.0,76.7417,76.7492,76.7192,76.7342,44900.0
2015-04-10 13:40:00,102.49,102.54,102.44,102.5,80000.0,76.7342,76.7716,76.6968,76.7417,80000.0
2015-04-10 13:50:00,102.49,102.52,102.46,102.48,32900.0,76.7342,76.7567,76.7117,76.7267,32900.0
2015-04-10 14:00:00,102.48,102.54,102.48,102.49,37800.0,76.7267,76.7716,76.7267,76.7342,37800.0
2015-04-10 14:10:00,102.5,102.54,102.49,102.53,48800.0,76.7417,76.7716,76.7342,76.7642,48800.0
2015-04-10 14:20:00,102.54,102.57,102.52,102.52,57800.0,76.7716,76.7941,76.7567,76.7567,57800.0
2015-04-10 14:30:00,102.53,102.54,102.48,102.52,97900.0,76.7642,76.7716,76.7267,76.7567,97900.0
2015-04-10 14:40:00,102.52,102.52,102.49,102.49,40900.0,76.7567,76.7567,76.7342,76.7342,40900.0
2015-04-10 14:50:00,102.5,102.53,102.48,102.49,75900.0,76.7417,76.7642,76.7267,76.7342,75900.0
2015-04-10 15:00:00,102.49,102.52,102.48,102.48,78600.0,76.7342,76.7567,76.7267,76.7267,78600.0
2015-04-10 15:10:00,102.49,102.5,102.34,102.35,105300.0,76.7342,76.7417,76.6219,76.6294,105300.0
2015-04-10 15:20:00,102.35,102.41,102.34,102.39,86800.0,76.6294,76.6743,76.6219,76.6593,86800.0
2015-04-10 15:30:00,102.39,102.5,102.37,102.45,129100.0,76.6593,76.7417,76.6444,76.7043,129100.0
2015-04-10 15:40:00,102.45,102.51,102.44,102.48,151900.0,76.7043,76.7492,76.6968,76.7267,151900.0
2015-04-10 15:50:00,102.48,102.56,102.47,102.54,203500.0,76.7267,76.7866,76.7192,76.7716,203500.0
2015-04-13 09:30:00,102.47,102.92,102.14,102.9,165000.0,76.7192,77.0561,76.4722,77.0412,165000.0
2015-04-13 09:40:00,102.89,102.99,102.83,102.92,144600.0,77.0337,77.1086,76.9888,77.0561,144600.0
2015-04-13 09:50:00,102.92,103.05,102.92,103.03,61900.0,77.0561,77.1535,77.0561,77.1385,61900.0
2015-04-13 10:00:00,103.03,103.11,102.98,102.98,56400.0,77.1385,77.1984,77.1011,77.1011,56400.0
2015-04-13 10:10:00,102.98,103.04,102.86,103.02,91900.0,77.1011,77.146,77.0112,77.131,91900.0
2015-04-13 10:20:00,103.02,103.16,102.99,103.09,73100.0,77.131,77.2358,77.1086,77.1834,73100.0
2015-04-13 10:30:00,103.09,103.16,103.01,103.05,79600.0,77.1834,77.2358,77.1235,77.1535,79600.0
2015-04-13 10:40:00,103.05,103.1,102.91,102.92,66500.0,77.1535,77.1909,77.0487,77.0561,66500.0
2015-04-13 10:50:00,102.93,102.95,102.83,102.91,107000.0,77.0636,77.0786,76.9888,77.0487,107000.0
2015-04-13 11:00:00,102.92,103.15,102.91,103.14,76600.0,77.0561,77.2284,77.0487,77.2209,76600.0
2015-04-13 11:10:00,103.14,103.14,102.98,103.06,63200.0,77.2209,77.2209,77.1011,77.161,63200.0
2015-04-13 11:20:00,103.07,103.08,102.87,102.88,136700.0,77.1685,77.1759,77.0187,77.0262,136700.0
2015-04-13 11:30:00,102.88,102.98,102.85,102.95,152300.0,77.0262,77.1011,77.0037,77.0786,152300.0
2015-04-13 11:40:00,102.95,103.01,102.87,102.95,194700.0,77.0786,77.1235,77.0187,77.0786,194700.0
2015-04-13 11:50:00,102.96,102.97,102.75,102.78,98300.0,77.0861,77.0936,76.9289,76.9513,98300.0
2015-04-13 12:00:00,102.78,102.87,102.77,102.8,121900.0,76.9513,77.0187,76.9438,76.9663,121900.0
2015-04-13 12:10:00,102.79,102.8,102.6,102.65,344800.0,76.9588,76.9663,76.8166,76.854,344800.0
2015-04-13 12:20:00,102.65,102.68,102.58,102.67,199700.0,76.854,76.8765,76.8016,76.869,199700.0
2015-04-13 12:30:00,102.66,102.71,102.6,102.69,178700.0,76.8615,76.8989,76.8166,76.8839,178700.0
2015-04-13 12:40:00,102.7,102.72,102.62,102.63,148400.0,76.8914,76.9064,76.8315,76.839,148400.0
2015-04-13 12:50:00,102.63,102.67,102.53,102.56,140800.0,76.839,76.869,76.7642,76.7866,140800.0
2015-04-13 13:00:00,102.55,102.6,102.42,102.47,154400.0,76.7791,76.8166,76.6818,76.7192,154400.0
2015-04-13 13:10:00,102.47,102.49,102.26,102.28,113700.0,76.7192,76.7342,76.562,76.577,113700.0
2015-04-13 13:20:00,102.29,102.44,102.2,102.3,150400.0,76.5845,76.6968,76.5171,76.592,150400.0
2015-04-13 13:30:00,102.3,102.48,102.28,102.41,177600.0,76.592,76.7267,76.577,76.6743,177600.0
2015-04-13 13:40:00,102.42,102.43,102.27,102.34,59200.0,76.6818,76.6893,76.5695,76.6219,59200.0
2015-04-13 13:50:00,102.34,102.41,102.27,102.39,55500.0,76.6219,76.6743,76.5695,76.6593,55500.0
2015-04-13 14:00:00,102.38,102.43,102.3,102.36,88400.0,76.6519,76.6893,76.592,76.6369,88400.0
2015-04-13 14:10:00,102.35,102.43,102.3,102.4,123500.0,76.6294,76.6893,76.592,76.6668,123500.0
2015-04-13 14:20:00,102.4,102.49,102.36,102.43,283000.0,76.6668,76.7342,76.6369,76.6893,283000.0
2015-04-13 14:30:00,102.45,102.47,102.36,102.42,85700.0,76.7043,76.7192,76.6369,76.6818,85700.0
2015-04-13 14:40:00,102.43,102.5,102.31,102.34,113900.0,76.6893,76.7417,76.5994,76.6219,113900.0
2015-04-13 14:50:00,102.34,102.37,102.19,102.22,101400.0,76.6219,76.6444,76.5096,76.5321,101400.0
2015-04-13 15:00:00,102.23,102.27,102.16,102.23,120200.0,76.5395,76.5695,76.4871,76.5395,120200.0
2015-04-13 15:10:00,102.22,102.25,102.06,102.13,127300.0,76.5321,76.5545,76.4123,76.4647,127300.0
2015-04-13 15:20:00,102.12,102.16,102.0,102.13,138500.0,76.4572,76.4871,76.3673,76.4647,138500.0
2015-04-13 15:30:00,102.13,102.19,102.08,102.17,169600.0,76.4647,76.5096,76.4272,76.4946,169600.0
2015-04-13 15:40:00,102.16,102.29,102.12,102.23,179500.0,76.4871,76.5845,76.4572,76.5395,179500.0
2015-04-13 15:50:00,102.24,102.24,102.0,102.1,355300.0,76.547,76.547,76.3673,76.4422,355300.0
2015-04-14 09:30:00,102.31,102.76,102.0,102.21,195400.0,76.5994,76.9364,76.3673,76.5246,195400.0
2015-04-14 09:40:00,102.24,102.37,101.94,102.01,120800.0,76.547,76.6444,76.3224,76.3748,120800.0
2015-04-14 09:50:00,102.03,102.17,101.66,101.68,124600.0,76.3898,76.4946,76.1128,76.1278,124600.0
2015-04-14 10:00:00,101.67,101.71,101.38,101.65,152300.0,76.1203,76.1502,75.9032,76.1053,152300.0
2015-04-14 10:10:00,101.62,101.96,101.59,101.95,210200.0,76.0828,76.3374,76.0604,76.3299,210200.0
2015-04-14 10:20:00,101.95,102.03,101.88,102.03,133900.0,76.3299,76.3898,76.2775,76.3898,133900.0
2015-04-14 10:30:00,102.04,102.05,101.8,101.96,88900.0,76.3973,76.4048,76.2176,76.3374,88900.0
2015-04-14 10:40:00,101.96,102.03,101.9,102.03,69900.0,76.3374,76.3898,76.2925,76.3898,69900.0
2015-04-14 10:50:00,102.02,102.11,101.97,102.08,72700.0,76.3823,76.4497,76.3449,76.4272,72700.0
2015-04-14 11:00:00,102.08,102.17,101.99,102.16,87500.0,76.4272,76.4946,76.3599,76.4871,87500.0
2015-04-14 11:10:00,102.17,102.51,102.15,102.4,85900.0,76.4946,76.7492,76.4797,76.6668,85900.0
2015-04-14 11:20:00,102.4,102.4,102.23,102.23,38500.0,76.6668,76.6668,76.5395,76.5395,38500.0
2015-04-14 11:30:00,102.23,102.34,102.18,102.21,43000.0,76.5395,76.6219,76.5021,76.5246,43000.0
2015-04-14 11:40:00,102.22,102.3,102.15,102.24,41100.0,76.5321,76.592,76.4797,76.547,41100.0
2015-04-14 11:50:00,102.23,102.27,102.15,102.17,80400.0,76.5395,76.5695,76.4797,76.4946,80400.0
2015-04-14 12:00:00,102.17,102.32,102.13,102.3,55200.0,76.4946,76.6069,76.4647,76.592,55200.0
2015-04-14 12:10:00,102.29,102.34,102.24,102.29,43600.0,76.5845,76.6219,76.547,76.5845,43600.0
2015-04-14 12:20:00,102.27,102.34,102.2,102.33,31900.0,76.5695,76.6219,76.5171,76.6144,31900.0
2015-04-14 12:30:00,102.34,102.53,102.34,102.41,62100.0,76.6219,76.7642,76.6219,76.6743,62100.0
2015-04-14 12:40:00,102.41,102.45,102.3,102.32,39100.0,76.6743,76.7043,76.592,76.6069,39100.0
2015-04-14 12:50:00,102.32,102.38,102.27,102.27,29200.0,76.6069,76.6519,76.5695,76.5695,29200.0
2015-04-14 13:00:00,102.28,102.28,102.21,102.27,30000.0,76.577,76.577,76.5246,76.5695,30000.0
2015-04-14 13:10:00,102.27,102.38,102.17,102.25,49800.0,76.5695,76.6519,76.4946,76.5545,49800.0
2015-04-14 13:20:00,102.25,102.3,102.2,102.25,39400.0,76.5545,76.592,76.5171,76.5545,39400.0
2015-04-14 13:30:00,102.25,102.35,102.23,102.24,40600.0,76.5545,76.6294,76.5395,76.547,40600.0
2015-04-14 13:40:00,102.25,102.31,102.23,102.25,42900.0,76.5545,76.5994,76.5395,76.5545,42900.0
2015-04-14 13:50:00,102.25,102.29,102.19,102.29,41600.0,76.5545,76.5845,76.5096,76.5845,41600.0
2015-04-14 14:00:00,102.29,102.29,102.16,102.18,59600.0,76.5845,76.5845,76.4871,76.5021,59600.0
2015-04-14 14:10:00,102.17,102.17,101.99,102.02,70400.0,76.4946,76.4946,76.3599,76.3823,70400.0
2015-04-14 14:20:00,102.03,102.07,102.01,102.02,51100.0,76.3898,76.4198,76.3748,76.3823,51100.0
2015-04-14 14:30:00,102.02,102.17,101.99,102.14,68900.0,76.3823,76.4946,76.3599,76.4722,68900.0
2015-04-14 14:40:00,102.14,102.16,102.05,102.06,74500.0,76.4722,76.4871,76.4048,76.4123,74500.0
2015-04-14 14:50:00,102.06,102.15,102.0,102.12,119800.0,76.4123,76.4797,76.3673,76.4572,119800.0
2015-04-14 15:00:00,102.12,102.2,102.05,102.11,134700.0,76.4572,76.5171,76.4048,76.4497,134700.0
2015-04-14 15:10:00,102.11,102.11,102.01,102.07,93300.0,76.4497,76.4497,76.3748,76.4198,93300.0
2015-04-14 15:20:00,102.07,102.07,101.92,101.99,149700.0,76.4198,76.4198,76.3075,76.3599,149700.0
2015-04-14 15:30:00,101.99,102.02,101.95,102.0,171800.0,76.3599,76.3823,76.3299,76.3673,171800.0
2015-04-14 15:40:00,102.0,102.05,101.96,102.02,200400.0,76.3673,76.4048,76.3374,76.3823,200400.0
2015-04-14 15:50:00,102.02,102.09,101.96,102.09,237200.0,76.3823,76.4347,76.3374,76.4347,237200.0
2015-04-15 09:30:00,102.25,102.51,102.12,102.2,143000.0,76.5545,76.7492,76.4572,76.5171,143000.0
2015-04-15 09:40:00,102.2,102.48,102.13,102.29,130700.0,76.5171,76.7267,76.4647,76.5845,130700.0
2015-04-15 09:50:00,102.33,102.38,102.14,102.27,90200.0,76.6144,76.6519,76.4722,76.5695,90200.0
2015-04-15 10:00:00,102.27,102.27,101.65,102.07,234600.0,76.5695,76.5695,76.1053,76.4198,234600.0
2015-04-15 10:10:00,102.09,102.1,101.92,101.94,72000.0,76.4347,76.4422,76.3075,76.3224,72000.0
2015-04-15 10:20:00,101.93,102.18,101.92,102.07,89700.0,76.3149,76.5021,76.3075,76.4198,89700.0
2015-04-15 10:30:00,102.06,102.1,101.98,102.01,46900.0,76.4123,76.4422,76.3524,76.3748,46900.0
2015-04-15 10:40:00,102.01,102.3,101.97,102.17,99700.0,76.3748,76.592,76.3449,76.4946,99700.0
2015-04-15 10:50:00,102.19,102.28,102.18,102.22,85500.0,76.5096,76.577,76.5021,76.5321,85500.0
2015-04-15 11:00:00,102.22,102.26,102.03,102.05,74500.0,76.5321,76.562,76.3898,76.4048,74500.0
2015-04-15 11:10:00,102.05,102.07,101.85,101.94,83700.0,76.4048,76.4198,76.255,76.3224,83700.0
2015-04-15 11:20:00,101.93,101.99,101.82,101.93,86000.0,76.3149,76.3599,76.2326,76.3149,86000.0
2015-04-15 11:30:00,101.93,101.95,101.7,101.72,88300.0,76.3149,76.3299,76.1427,76.1577,88300.0
2015-04-15 11:40:00,101.72,101.84,101.72,101.84,71300.0,76.1577,76.2476,76.1577,76.2476,71300.0
2015-04-15 11:50:00,101.85,101.93,101.76,101.78,47700.0,76.255,76.3149,76.1877,76.2026,47700.0
2015-04-15 12:00:00,101.78,101.87,101.67,101.69,70000.0,76.2026,76.27,76.1203,76.1352,70000.0
2015-04-15 12:10:00,101.68,101.77,101.65,101.73,56900.0,76.1278,76.1951,76.1053,76.1652,56900.0
2015-04-15 12:20:00,101.74,101.85,101.74,101.79,53300.0,76.1727,76.255,76.1727,76.2101,53300.0
2015-04-15 12:30:00,101.79,101.8,101.6,101.65,59200.0,76.2101,76.2176,76.0679,76.1053,59200.0
2015-04-15 12:40:00,101.65,101.68,101.57,101.67,53000.0,76.1053,76.1278,76.0454,76.1203,53000.0
2015-04-15 12:50:00,101.67,101.73,101.57,101.72,45800.0,76.1203,76.1652,76.0454,76.1577,45800.0
2015-04-15 13:00:00,101.71,101.81,101.7,101.78,65400.0,76.1502,76.2251,76.1427,76.2026,65400.0
2015-04-15 13:10:00,101.78,101.85,101.74,101.8,38400.0,76.2026,76.255,76.1727,76.2176,38400.0
2015-04-15 13:20:00,101.8,102.03,101.79,102.02,58800.0,76.2176,76.3898,76.2101,76.3823,58800.0
2015-04-15 13:30:00,102.01,102.03,101.93,101.95,52400.0,76.3748,76.3898,76.3149,76.3299,52400.0
2015-04-15 13:40:00,101.95,101.99,101.94,101.98,56500.0,76.3299,76.3599,76.3224,76.3524,56500.0
2015-04-15 13:50:00,101.98,102.01,101.95,102.01,45100.0,76.3524,76.3748,76.3299,76.3748,45100.0
2015-04-15 14:00:00,102.01,102.01,101.92,101.97,85400.0,76.3748,76.3748,76.3075,76.3449,85400.0
2015-04-15 14:10:00,101.96,102.01,101.9,101.98,60200.0,76.3374,76.3748,76.2925,76.3524,60200.0
2015-04-15 14:20:00,101.97,102.0,101.9,101.97,79600.0,76.3449,76.3673,76.2925,76.3449,79600.0
2015-04-15 14:30:00,101.98,101.99,101.89,101.99,63900.0,76.3524,76.3599,76.285,76.3599,63900.0
2015-04-15 14:40:00,101.98,102.04,101.91,102.0,76300.0,76.3524,76.3973,76.3,76.3673,76300.0
2015-04-15 14:50:00,101.99,101.99,101.82,101.83,84100.0,76.3599,76.3599,76.2326,76.2401,84100.0
2015-04-15 15:00:00,101.83,101.84,101.77,101.81,75000.0,76.2401,76.2476,76.1951,76.2251,75000.0
2015-04-15 15:10:00,101.8,101.82,101.61,101.67,115900.0,76.2176,76.2326,76.0754,76.1203,115900.0
2015-04-15 15:20:00,101.67,101.68,101.61,101.63,66500.0,76.1203,76.1278,76.0754,76.0903,66500.0
2015-04-15 15:30:00,101.64,101.71,101.61,101.7,267600.0,76.0978,76.1502,76.0754,76.1427,267600.0
2015-04-15 15:40:00,101.7,101.74,101.59,101.72,172200.0,76.1427,76.1727,76.0604,76.1577,172200.0
2015-04-15 15:50:00,101.73,101.76,101.65,101.71,326200.0,76.1652,76.1877,76.1053,76.1502,326200.0
2015-04-16 09:30:00,101.78,101.92,101.14,101.18,174000.0,76.2026,76.3075,75.7235,75.7534,174000.0
2015-04-16 09:40:00,101.19,101.2,101.02,101.08,85700.0,75.7609,75.7684,75.6336,75.6785,85700.0
2015-04-16 09:50:00,101.08,101.31,101.06,101.07,86100.0,75.6785,75.8507,75.6636,75.6711,86100.0
2015-04-16 10:00:00,101.07,101.31,101.06,101.17,114800.0,75.6711,75.8507,75.6636,75.7459,114800.0
2015-04-16 10:10:00,101.18,101.44,101.18,101.42,94800.0,75.7534,75.9481,75.7534,75.9331,94800.0
2015-04-16 10:20:00,101.42,101.47,101.3,101.4,119300.0,75.9331,75.9705,75.8433,75.9181,119300.0
2015-04-16 10:30:00,101.41,101.42,101.16,101.23,150900.0,75.9256,75.9331,75.7384,75.7908,150900.0
2015-04-16 10:40:00,101.24,101.47,101.18,101.35,243600.0,75.7983,75.9705,75.7534,75.8807,243600.0
2015-04-16 10:50:00,101.36,101.37,101.24,101.26,54700.0,75.8882,75.8957,75.7983,75.8133,54700.0
2015-04-16 11:00:00,101.25,101.43,101.24,101.43,56300.0,75.8058,75.9406,75.7983,75.9406,56300.0
2015-04-16 11:10:00,101.43,101.51,101.31,101.32,83800.0,75.9406,76.0005,75.8507,75.8582,83800.0
2015-04-16 11:20:00,101.31,101.37,101.22,101.28,91200.0,75.8507,75.8957,75.7834,75.8283,91200.0
2015-04-16 11:30:00,101.27,101.36,101.22,101.23,106900.0,75.8208,75.8882,75.7834,75.7908,106900.0
2015-04-16 11:40:00,101.22,101.25,101.2,101.23,70400.0,75.7834,75.8058,75.7684,75.7908,70400.0
2015-04-16 11:50:00,101.22,101.26,101.2,101.25,49200.0,75.7834,75.8133,75.7684,75.8058,49200.0
2015-04-16 12:00:00,101.24,101.28,101.22,101.23,49500.0,75.7983,75.8283,75.7834,75.7908,49500.0
2015-04-16 12:10:00,101.23,101.24,101.03,101.04,54100.0,75.7908,75.7983,75.6411,75.6486,54100.0
2015-04-16 12:20:00,101.04,101.1,101.03,101.07,37100.0,75.6486,75.6935,75.6411,75.6711,37100.0
2015-04-16 12:30:00,101.07,101.1,101.05,101.08,38900.0,75.6711,75.6935,75.6561,75.6785,38900.0
2015-04-16 12:40:00,101.07,101.12,101.04,101.09,40900.0,75.6711,75.7085,75.6486,75.686,40900.0
2015-04-16 12:50:00,101.09,101.14,101.07,101.14,51900.0,75.686,75.7235,75.6711,75.7235,51900.0
2015-04-16 13:00:00,101.12,101.23,101.11,101.18,61900.0,75.7085,75.7908,75.701,75.7534,61900.0
2015-04-16 13:10:00,101.17,101.27,101.15,101.27,50500.0,75.7459,75.8208,75.731,75.8208,50500.0
2015-04-16 13:20:00,101.27,101.28,101.09,101.13,66200.0,75.8208,75.8283,75.686,75.716,66200.0
2015-04-16 13:30:00,101.13,101.15,101.09,101.14,50500.0,75.716,75.731,75.686,75.7235,50500.0
2015-04-16 13:40:00,101.15,101.36,101.12,101.35,57200.0,75.731,75.8882,75.7085,75.8807,57200.0
2015-04-16 13:50:00,101.34,101.45,101.33,101.44,43800.0,75.8732,75.9556,75.8657,75.9481,43800.0
2015-04-16 14:00:00,101.43,101.48,101.38,101.45,55300.0,75.9406,75.978,75.9032,75.9556,55300.0
2015-04-16 14:10:00,101.46,101.53,101.45,101.5,51700.0,75.963,76.0155,75.9556,75.993,51700.0
2015-04-16 14:20:00,101.5,101.63,101.49,101.62,50400.0,75.993,76.0903,75.9855,76.0828,50400.0
2015-04-16 14:30:00,101.62,101.63,101.54,101.62,60000.0,76.0828,76.0903,76.0229,76.0828,60000.0
2015-04-16 14:40:00,101.61,101.67,101.59,101.59,69100.0,76.0754,76.1203,76.0604,76.0604,69100.0
2015-04-16 14:50:00,101.59,101.59,101.48,101.48,65000.0,76.0604,76.0604,75.978,75.978,65000.0
2015-04-16 15:00:00,101.48,101.55,101.47,101.53,91100.0,75.978,76.0304,75.9705,76.0155,91100.0
2015-04-16 15:10:00,101.53,101.56,101.5,101.51,75700.0,76.0155,76.0379,75.993,76.0005,75700.0
2015-04-16 15:20:00,101.51,101.53,101.27,101.3,87400.0,76.0005,76.0155,75.8208,75.8433,87400.0
2015-04-16 15:30:00,101.3,101.33,101.21,101.32,103500.0,75.8433,75.8657,75.7759,75.8582,103500.0
2015-04-16 15:40:00,101.32,101.33,101.17,101.22,133500.0,75.8582,75.8657,75.7459,75.7834,133500.0
2015-04-16 15:50:00,101.24,101.25,101.08,101.19,324400.0,75.7983,75.8058,75.6785,75.7609,324400.0
2015-04-17 09:30:00,100.59,100.59,100.1,100.27,478700.0,75.3117,75.3117,74.9448,75.0721,478700.0
2015-04-17 09:40:00,100.28,100.28,99.65,99.82,346100.0,75.0796,75.0796,74.6079,74.7352,346100.0
2015-04-17 09:50:00,99.8,100.15,99.6,100.13,340500.0,74.7202,74.9823,74.5705,74.9673,340500.0
2015-04-17 10:00:00,100.12,100.15,99.94,100.02,101400.0,74.9598,74.9823,74.825,74.8849,101400.0
2015-04-17 10:10:00,100.05,100.49,99.95,100.44,154400.0,74.9074,75.2368,74.8325,75.1994,154400.0
2015-04-17 10:20:00,100.45,100.66,100.35,100.55,141600.0,75.2069,75.3641,75.132,75.2817,141600.0
2015-04-17 10:30:00,100.55,100.57,100.4,100.47,66000.0,75.2817,75.2967,75.1694,75.2218,66000.0
2015-04-17 10:40:00,100.47,100.73,100.46,100.72,117200.0,75.2218,75.4165,75.2143,75.409,117200.0
2015-04-17 10:50:00,100.71,100.72,100.38,100.4,81900.0,75.4015,75.409,75.1545,75.1694,81900.0
2015-04-17 11:00:00,100.39,100.56,100.29,100.54,87200.0,75.1619,75.2892,75.0871,75.2742,87200.0
2015-04-17 11:10:00,100.53,100.53,100.16,100.23,126500.0,75.2668,75.2668,74.9897,75.0421,126500.0
2015-04-17 11:20:00,100.25,100.5,100.25,100.38,75500.0,75.0571,75.2443,75.0571,75.1545,75500.0
2015-04-17 11:30:00,100.39,100.42,100.3,100.31,110300.0,75.1619,75.1844,75.0946,75.102,110300.0
2015-04-17 11:40:00,100.33,100.53,100.28,100.53,106000.0,75.117,75.2668,75.0796,75.2668,106000.0
2015-04-17 11:50:00,100.54,100.63,100.47,100.58,40300.0,75.2742,75.3416,75.2218,75.3042,40300.0
2015-04-17 12:00:00,100.59,100.61,100.4,100.44,41800.0,75.3117,75.3267,75.1694,75.1994,41800.0
2015-04-17 12:10:00,100.45,100.59,100.45,100.53,47300.0,75.2069,75.3117,75.2069,75.2668,47300.0
2015-04-17 12:20:00,100.53,100.63,100.49,100.52,52000.0,75.2668,75.3416,75.2368,75.2593,52000.0
2015-04-17 12:30:00,100.51,100.54,100.45,100.52,35500.0,75.2518,75.2742,75.2069,75.2593,35500.0
2015-04-17 12:40:00,100.52,100.52,100.38,100.44,28700.0,75.2593,75.2593,75.1545,75.1994,28700.0
2015-04-17 12:50:00,100.43,100.49,100.37,100.42,35800.0,75.1919,75.2368,75.147,75.1844,35800.0
2015-04-17 13:00:00,100.41,100.41,100.29,100.32,54900.0,75.1769,75.1769,75.0871,75.1095,54900.0
2015-04-17 13:10:00,100.32,100.4,100.27,100.31,146600.0,75.1095,75.1694,75.0721,75.102,146600.0
2015-04-17 13:20:00,100.31,100.35,100.05,100.06,190000.0,75.102,75.132,74.9074,74.9149,190000.0
2015-04-17 13:30:00,100.04,100.04,99.82,99.95,94200.0,74.8999,74.8999,74.7352,74.8325,94200.0
2015-04-17 13:40:00,99.93,99.93,99.76,99.82,67600.0,74.8175,74.8175,74.6903,74.7352,67600.0
2015-04-17 13:50:00,99.81,99.88,99.67,99.68,85300.0,74.7277,74.7801,74.6229,74.6304,85300.0
2015-04-17 14:00:00,99.69,99.72,99.47,99.47,107800.0,74.6379,74.6603,74.4731,74.4731,107800.0
2015-04-17 14:10:00,99.46,99.52,99.26,99.32,181000.0,74.4656,74.5106,74.3159,74.3608,181000.0
2015-04-17 14:20:00,99.34,99.46,99.31,99.41,93300.0,74.3758,74.4656,74.3533,74.4282,93300.0
2015-04-17 14:30:00,99.42,99.44,99.3,99.32,87300.0,74.4357,74.4507,74.3459,74.3608,87300.0
2015-04-17 14:40:00,99.32,99.38,99.26,99.3,97700.0,74.3608,74.4058,74.3159,74.3459,97700.0
2015-04-17 14:50:00,99.3,99.34,99.25,99.32,68700.0,74.3459,74.3758,74.3084,74.3608,68700.0
2015-04-17 15:00:00,99.31,99.52,99.3,99.45,91400.0,74.3533,74.5106,74.3459,74.4582,91400.0
2015-04-17 15:10:00,99.45,99.72,99.44,99.58,152500.0,74.4582,74.6603,74.4507,74.5555,152500.0
2015-04-17 15:20:00,99.59,99.67,99.42,99.65,121100.0,74.563,74.6229,74.4357,74.6079,121100.0
2015-04-17 15:30:00,99.65,100.07,99.64,99.98,199100.0,74.6079,74.9224,74.6004,74.855,199100.0
2015-04-17 15:40:00,99.99,100.34,99.95,100.3,393200.0,74.8625,75.1245,74.8325,75.0946,393200.0
2015-04-17 15:50:00,100.3,100.47,100.23,100.39,790600.0,75.0946,75.2218,75.0421,75.1619,790600.0
2015-04-20 09:30:00,100.81,101.28,100.73,101.0,127400.0,75.4764,75.8283,75.4165,75.6186,127400.0
2015-04-20 09:40:00,100.94,100.99,100.82,100.92,76900.0,75.5737,75.6112,75.4839,75.5588,76900.0
2015-04-20 09:50:00,100.93,101.06,100.82,100.83,87600.0,75.5662,75.6636,75.4839,75.4914,87600.0
2015-04-20 10:00:00,100.82,100.86,100.59,100.59,67400.0,75.4839,75.5138,75.3117,75.3117,67400.0
2015-04-20 10:10:00,100.6,100.64,100.51,100.61,59000.0,75.3192,75.3491,75.2518,75.3267,59000.0
2015-04-20 10:20:00,100.6,100.8,100.6,100.8,75300.0,75.3192,75.4689,75.3192,75.4689,75300.0
2015-04-20 10:30:00,100.8,100.84,100.7,100.73,71800.0,75.4689,75.4989,75.394,75.4165,71800.0
2015-04-20 10:40:00,100.72,100.77,100.61,100.62,52100.0,75.409,75.4464,75.3267,75.3341,52100.0
2015-04-20 10:50:00,100.63,100.85,100.62,100.81,60200.0,75.3416,75.5063,75.3341,75.4764,60200.0
2015-04-20 11:00:00,100.81,101.0,100.8,100.9,75000.0,75.4764,75.6186,75.4689,75.5438,75000.0
2015-04-20 11:10:00,100.9,100.92,100.83,100.88,56900.0,75.5438,75.5588,75.4914,75.5288,56900.0
2015-04-20 11:20:00,100.88,100.9,100.77,100.88,73900.0,75.5288,75.5438,75.4464,75.5288,73900.0
2015-04-20 11:30:00,100.89,101.09,100.89,100.91,118800.0,75.5363,75.686,75.5363,75.5513,118800.0
2015-04-20 11:40:00,100.91,101.02,100.9,101.01,66100.0,75.5513,75.6336,75.5438,75.6261,66100.0
2015-04-20 11:50:00,101.0,101.07,100.95,101.02,51200.0,75.6186,75.6711,75.5812,75.6336,51200.0
2015-04-20 12:00:00,101.02,101.1,101.0,101.07,103000.0,75.6336,75.6935,75.6186,75.6711,103000.0
2015-04-20 12:10:00,101.07,101.13,101.05,101.05,89500.0,75.6711,75.716,75.6561,75.6561,89500.0
2015-04-20 12:20:00,101.05,101.08,100.95,100.95,38500.0,75.6561,75.6785,75.5812,75.5812,38500.0
2015-04-20 12:30:00,100.94,101.04,100.94,100.98,53500.0,75.5737,75.6486,75.5737,75.6037,53500.0
2015-04-20 12:40:00,100.98,101.01,100.98,101.0,41700.0,75.6037,75.6261,75.6037,75.6186,41700.0
2015-04-20 12:50:00,101.0,101.09,100.99,101.08,43300.0,75.6186,75.686,75.6112,75.6785,43300.0
2015-04-20 13:00:00,101.07,101.09,101.03,101.08,46500.0,75.6711,75.686,75.6411,75.6785,46500.0
2015-04-20 13:10:00,101.08,101.12,101.06,101.12,58000.0,75.6785,75.7085,75.6636,75.7085,58000.0
2015-04-20 13:20:00,101.12,101.21,101.12,101.21,88400.0,75.7085,75.7759,75.7085,75.7759,88400.0
2015-04-20 13:30:00,101.2,101.24,101.15,101.24,56000.0,75.7684,75.7983,75.731,75.7983,56000.0
2015-04-20 13:40:00,101.25,101.38,101.22,101.35,68800.0,75.8058,75.9032,75.7834,75.8807,68800.0
2015-04-20 13:50:00,101.35,101.36,101.22,101.23,77500.0,75.8807,75.8882,75.7834,75.7908,77500.0
2015-04-20 14:00:00,101.21,101.29,101.2,101.29,61300.0,75.7759,75.8358,75.7684,75.8358,61300.0
2015-04-20 14:10:00,101.3,101.33,101.27,101.31,79100.0,75.8433,75.8657,75.8208,75.8507,79100.0
2015-04-20 14:20:00,101.3,101.34,101.28,101.28,65100.0,75.8433,75.8732,75.8283,75.8283,65100.0
2015-04-20 14:30:00,101.27,101.33,101.19,101.33,58900.0,75.8208,75.8657,75.7609,75.8657,58900.0
2015-04-20 14:40:00,101.32,101.46,101.29,101.31,90700.0,75.8582,75.963,75.8358,75.8507,90700.0
2015-04-20 14:50:00,101.31,101.37,101.23,101.36,95200.0,75.8507,75.8957,75.7908,75.8882,95200.0
2015-04-20 15:00:00,101.37,101.41,101.32,101.4,110800.0,75.8957,75.9256,75.8582,75.9181,110800.0
2015-04-20 15:10:00,101.41,101.42,101.38,101.41,126100.0,75.9256,75.9331,75.9032,75.9256,126100.0
2015-04-20 15:20:00,101.41,101.43,101.25,101.29,160600.0,75.9256,75.9406,75.8058,75.8358,160600.0
2015-04-20 15:30:00,101.28,101.33,101.2,101.22,158000.0,75.8283,75.8657,75.7684,75.7834,158000.0
2015-04-20 15:40:00,101.22,101.29,101.2,101.27,211600.0,75.7834,75.8358,75.7684,75.8208,211600.0
2015-04-20 15:50:00,101.27,101.32,101.23,101.25,345100.0,75.8208,75.8582,75.7908,75.8058,345100.0
2015-04-21 09:30:00,101.5,101.92,101.44,101.78,187600.0,75.993,76.3075,75.9481,76.2026,187600.0
2015-04-21 09:40:00,101.77,101.81,101.46,101.62,126500.0,76.1951,76.2251,75.963,76.0828,126500.0
2015-04-21 09:50:00,101.65,101.69,101.49,101.49,135500.0,76.1053,76.1352,75.9855,75.9855,135500.0
2015-04-21 10:00:00,101.51,101.73,101.47,101.57,110800.0,76.0005,76.1652,75.9705,76.0454,110800.0
2015-04-21 10:10:00,101.57,101.77,101.47,101.74,176800.0,76.0454,76.1951,75.9705,76.1727,176800.0
2015-04-21 10:20:00,101.75,101.8,101.6,101.63,64400.0,76.1802,76.2176,76.0679,76.0903,64400.0
2015-04-21 10:30:00,101.65,101.69,101.5,101.52,90900.0,76.1053,76.1352,75.993,76.008,90900.0
2015-04-21 10:40:00,101.52,101.57,101.43,101.47,126700.0,76.008,76.0454,75.9406,75.9705,126700.0
2015-04-21 10:50:00,101.47,101.52,101.42,101.46,84800.0,75.9705,76.008,75.9331,75.963,84800.0
2015-04-21 11:00:00,101.45,101.49,101.4,101.46,99200.0,75.9556,75.9855,75.9181,75.963,99200.0
2015-04-21 11:10:00,101.45,101.46,101.38,101.43,83400.0,75.9556,75.963,75.9032,75.9406,83400.0
2015-04-21 11:20:00,101.44,101.46,101.25,101.26,72200.0,75.9481,75.963,75.8058,75.8133,72200.0
2015-04-21 11:30:00,101.25,101.37,101.21,101.32,80200.0,75.8058,75.8957,75.7759,75.8582,80200.0
2015-04-21 11:40:00,101.31,101.32,101.12,101.17,76100.0,75.8507,75.8582,75.7085,75.7459,76100.0
2015-04-21 11:50:00,101.17,101.19,101.12,101.18,34500.0,75.7459,75.7609,75.7085,75.7534,34500.0
2015-04-21 12:00:00,101.18,101.25,101.14,101.24,57400.0,75.7534,75.8058,75.7235,75.7983,57400.0
2015-04-21 12:10:00,101.24,101.35,101.22,101.27,70500.0,75.7983,75.8807,75.7834,75.8208,70500.0
2015-04-21 12:20:00,101.27,101.43,101.26,101.41,54700.0,75.8208,75.9406,75.8133,75.9256,54700.0
2015-04-21 12:30:00,101.41,101.46,101.32,101.44,44600.0,75.9256,75.963,75.8582,75.9481,44600.0
2015-04-21 12:40:00,101.44,101.44,101.32,101.41,41900.0,75.9481,75.9481,75.8582,75.9256,41900.0
2015-04-21 12:50:00,101.42,101.44,101.38,101.42,42500.0,75.9331,75.9481,75.9032,75.9331,42500.0
2015-04-21 13:00:00,101.42,101.5,101.4,101.49,57500.0,75.9331,75.993,75.9181,75.9855,57500.0
2015-04-21 13:10:00,101.5,101.64,101.48,101.51,65900.0,75.993,76.0978,75.978,76.0005,65900.0
2015-04-21 13:20:00,101.52,101.68,101.51,101.59,46900.0,76.008,76.1278,76.0005,76.0604,46900.0
2015-04-21 13:30:00,101.58,101.62,101.45,101.46,48600.0,76.0529,76.0828,75.9556,75.963,48600.0
2015-04-21 13:40:00,101.46,101.55,101.44,101.45,74000.0,75.963,76.0304,75.9481,75.9556,74000.0
2015-04-21 13:50:00,101.45,101.48,101.38,101.38,75900.0,75.9556,75.978,75.9032,75.9032,75900.0
2015-04-21 14:00:00,101.38,101.38,101.23,101.3,88900.0,75.9032,75.9032,75.7908,75.8433,88900.0
2015-04-21 14:10:00,101.29,101.43,101.25,101.41,87200.0,75.8358,75.9406,75.8058,75.9256,87200.0
2015-04-21 14:20:00,101.41,101.71,101.4,101.69,164600.0,75.9256,76.1502,75.9181,76.1352,164600.0
2015-04-21 14:30:00,101.7,101.71,101.54,101.58,105300.0,76.1427,76.1502,76.0229,76.0529,105300.0
2015-04-21 14:40:00,101.57,101.59,101.53,101.59,97000.0,76.0454,76.0604,76.0155,76.0604,97000.0
2015-04-21 14:50:00,101.59,101.59,101.46,101.49,74200.0,76.0604,76.0604,75.963,75.9855,74200.0
2015-04-21 15:00:00,101.49,101.55,101.42,101.51,102400.0,75.9855,76.0304,75.9331,76.0005,102400.0
2015-04-21 15:10:00,101.51,101.57,101.49,101.53,73800.0,76.0005,76.0454,75.9855,76.0155,73800.0
2015-04-21 15:20:00,101.53,101.54,101.43,101.47,82700.0,76.0155,76.0229,75.9406,75.9705,82700.0
2015-04-21 15:30:00,101.47,101.55,101.39,101.51,239700.0,75.9705,76.0304,75.9106,76.0005,239700.0
2015-04-21 15:40:00,101.5,101.52,101.34,101.34,210000.0,75.993,76.008,75.8732,75.8732,210000.0
2015-04-21 15:50:00,101.34,101.46,101.32,101.41,470700.0,75.8732,75.963,75.8582,75.9256,470700.0
2015-04-22 09:30:00,101.4,101.41,101.06,101.21,134000.0,76.1806,76.1881,75.9252,76.0379,134000.0
2015-04-22 09:40:00,101.22,101.24,100.75,100.85,78300.0,76.0454,76.0604,75.6923,75.7674,78300.0
2015-04-22 09:50:00,100.84,101.63,100.77,101.33,512300.0,75.7599,76.3534,75.7073,76.128,512300.0
2015-04-22 10:00:00,101.34,101.67,101.02,101.1,324900.0,76.1355,76.3835,75.8951,75.9552,324900.0
2015-04-22 10:10:00,101.1,101.1,100.82,100.92,94100.0,75.9552,75.9552,75.7449,75.82,94100.0
2015-04-22 10:20:00,100.91,101.01,100.78,100.98,125300.0,75.8125,75.8876,75.7148,75.8651,125300.0
2015-04-22 10:30:00,100.98,100.98,100.29,100.4,314000.0,75.8651,75.8651,75.3467,75.4293,314000.0
2015-04-22 10:40:00,100.42,100.81,100.33,100.81,162500.0,75.4443,75.7374,75.3767,75.7374,162500.0
2015-04-22 10:50:00,100.81,100.81,100.53,100.58,148600.0,75.7374,75.7374,75.527,75.5646,148600.0
2015-04-22 11:00:00,100.58,100.68,100.56,100.59,92400.0,75.5646,75.6397,75.5495,75.5721,92400.0
2015-04-22 11:10:00,100.59,100.63,100.44,100.52,98200.0,75.5721,75.6021,75.4594,75.5195,98200.0
2015-04-22 11:20:00,100.53,100.6,100.46,100.48,83400.0,75.527,75.5796,75.4744,75.4894,83400.0
2015-04-22 11:30:00,100.5,100.8,100.5,100.78,79100.0,75.5045,75.7298,75.5045,75.7148,79100.0
2015-04-22 11:40:00,100.8,100.81,100.67,100.73,67700.0,75.7298,75.7374,75.6322,75.6772,67700.0
2015-04-22 11:50:00,100.75,100.89,100.72,100.84,94300.0,75.6923,75.7975,75.6697,75.7599,94300.0
2015-04-22 12:00:00,100.85,100.96,100.77,100.88,150200.0,75.7674,75.85,75.7073,75.7899,150200.0
2015-04-22 12:10:00,100.87,100.91,100.8,100.88,57500.0,75.7824,75.8125,75.7298,75.7899,57500.0
2015-04-22 12:20:00,100.87,101.0,100.83,100.99,113500.0,75.7824,75.8801,75.7524,75.8726,113500.0
2015-04-22 12:30:00,100.99,101.0,100.71,100.75,80500.0,75.8726,75.8801,75.6622,75.6923,80500.0
2015-04-22 12:40:00,100.75,100.9,100.72,100.86,54100.0,75.6923,75.805,75.6697,75.7749,54100.0
2015-04-22 12:50:00,100.86,100.96,100.83,100.84,51300.0,75.7749,75.85,75.7524,75.7599,51300.0
2015-04-22 13:00:00,100.85,101.01,100.84,100.99,57100.0,75.7674,75.8876,75.7599,75.8726,57100.0
2015-04-22 13:10:00,101.0,101.1,100.97,101.05,45600.0,75.8801,75.9552,75.8576,75.9177,45600.0
2015-04-22 13:20:00,101.06,101.09,100.95,100.95,59100.0,75.9252,75.9477,75.8425,75.8425,59100.0
2015-04-22 13:30:00,100.95,101.01,100.82,100.87,130300.0,75.8425,75.8876,75.7449,75.7824,130300.0
2015-04-22 13:40:00,100.87,101.12,100.86,101.1,55600.0,75.7824,75.9703,75.7749,75.9552,55600.0
2015-04-22 13:50:00,101.09,101.14,100.95,101.0,49800.0,75.9477,75.9853,75.8425,75.8801,49800.0
2015-04-22 14:00:00,101.0,101.0,100.89,100.92,93400.0,75.8801,75.8801,75.7975,75.82,93400.0
2015-04-22 14:10:00,100.92,100.98,100.89,100.95,59300.0,75.82,75.8651,75.7975,75.8425,59300.0
2015-04-22 14:20:00,100.95,101.01,100.9,100.93,58400.0,75.8425,75.8876,75.805,75.8275,58400.0
2015-04-22 14:30:00,100.94,100.99,100.91,100.97,63200.0,75.835,75.8726,75.8125,75.8576,63200.0
2015-04-22 14:40:00,100.98,101.02,100.89,100.92,58500.0,75.8651,75.8951,75.7975,75.82,58500.0
2015-04-22 14:50:00,100.91,100.92,100.83,100.92,52300.0,75.8125,75.82,75.7524,75.82,52300.0
2015-04-22 15:00:00,100.92,101.01,100.91,100.97,64800.0,75.82,75.8876,75.8125,75.8576,64800.0
2015-04-22 15:10:00,100.98,101.07,100.95,101.06,59600.0,75.8651,75.9327,75.8425,75.9252,59600.0
2015-04-22 15:20:00,101.06,101.3,101.01,101.3,121800.0,75.9252,76.1055,75.8876,76.1055,121800.0
2015-04-22 15:30:00,101.31,101.51,101.11,101.23,285000.0,76.113,76.2633,75.9627,76.0529,285000.0
2015-04-22 15:40:00,101.23,101.29,101.07,101.11,213700.0,76.0529,76.098,75.9327,75.9627,213700.0
2015-04-22 15:50:00,101.11,101.29,101.06,101.22,233600.0,75.9627,76.098,75.9252,76.0454,233600.0
2015-04-23 09:30:00,100.9,101.18,100.66,101.13,156500.0,75.805,76.0153,75.6247,75.9778,156500.0
2015-04-23 09:40:00,101.13,101.14,100.47,100.55,111400.0,75.9778,75.9853,75.4819,75.542,111400.0
2015-04-23 09:50:00,100.53,100.58,100.4,100.46,120300.0,75.527,75.5646,75.4293,75.4744,120300.0
2015-04-23 10:00:00,100.48,100.73,100.47,100.56,145700.0,75.4894,75.6772,75.4819,75.5495,145700.0
2015-04-23 10:10:00,100.55,100.66,100.3,100.41,132400.0,75.542,75.6247,75.3542,75.4368,132400.0
2015-04-23 10:20:00,100.41,100.61,100.28,100.53,69300.0,75.4368,75.5871,75.3392,75.527,69300.0
2015-04-23 10:30:00,100.52,100.66,100.47,100.66,62700.0,75.5195,75.6247,75.4819,75.6247,62700.0
2015-04-23 10:40:00,100.65,100.67,100.52,100.55,64800.0,75.6171,75.6322,75.5195,75.542,64800.0
2015-04-23 10:50:00,100.56,100.68,100.43,100.52,58700.0,75.5495,75.6397,75.4519,75.5195,58700.0
2015-04-23 11:00:00,100.52,100.64,100.49,100.59,41000.0,75.5195,75.6096,75.4969,75.5721,41000.0
2015-04-23 11:10:00,100.6,100.61,100.41,100.42,67600.0,75.5796,75.5871,75.4368,75.4443,67600.0
2015-04-23 11:20:00,100.42,100.5,100.32,100.49,58100.0,75.4443,75.5045,75.3692,75.4969,58100.0
2015-04-23 11:30:00,100.49,100.58,100.34,100.53,78100.0,75.4969,75.5646,75.3842,75.527,78100.0
2015-04-23 11:40:00,100.52,100.55,100.41,100.43,50600.0,75.5195,75.542,75.4368,75.4519,50600.0
2015-04-23 11:50:00,100.45,100.8,100.44,100.76,75900.0,75.4669,75.7298,75.4594,75.6998,75900.0
2015-04-23 12:00:00,100.76,100.84,100.7,100.83,52100.0,75.6998,75.7599,75.6547,75.7524,52100.0
2015-04-23 12:10:00,100.83,100.88,100.78,100.83,76100.0,75.7524,75.7899,75.7148,75.7524,76100.0
2015-04-23 12:20:00,100.83,100.9,100.82,100.84,67400.0,75.7524,75.805,75.7449,75.7599,67400.0
2015-04-23 12:30:00,100.85,100.94,100.77,100.91,101200.0,75.7674,75.835,75.7073,75.8125,101200.0
2015-04-23 12:40:00,100.93,101.02,100.9,100.95,80300.0,75.8275,75.8951,75.805,75.8425,80300.0
2015-04-23 12:50:00,100.95,101.09,100.92,101.08,51200.0,75.8425,75.9477,75.82,75.9402,51200.0
2015-04-23 13:00:00,101.1,101.11,100.9,100.92,69000.0,75.9552,75.9627,75.805,75.82,69000.0
2015-04-23 13:10:00,100.92,100.94,100.76,100.87,71900.0,75.82,75.835,75.6998,75.7824,71900.0
2015-04-23 13:20:00,100.88,100.93,100.79,100.8,57300.0,75.7899,75.8275,75.7223,75.7298,57300.0
2015-04-23 13:30:00,100.79,100.83,100.75,100.82,48300.0,75.7223,75.7524,75.6923,75.7449,48300.0
2015-04-23 13:40:00,100.81,100.93,100.81,100.9,58600.0,75.7374,75.8275,75.7374,75.805,58600.0
2015-04-23 13:50:00,100.9,100.9,100.84,100.87,76600.0,75.805,75.805,75.7599,75.7824,76600.0
2015-04-23 14:00:00,100.88,101.06,100.86,101.03,49900.0,75.7899,75.9252,75.7749,75.9026,49900.0
2015-04-23 14:10:00,101.04,101.15,101.03,101.15,51600.0,75.9101,75.9928,75.9026,75.9928,51600.0
2015-04-23 14:20:00,101.14,101.19,100.99,101.0,70000.0,75.9853,76.0228,75.8726,75.8801,70000.0
2015-04-23 14:30:00,101.0,101.03,100.94,101.02,136300.0,75.8801,75.9026,75.835,75.8951,136300.0
2015-04-23 14:40:00,101.02,101.09,101.01,101.08,63200.0,75.8951,75.9477,75.8876,75.9402,63200.0
2015-04-23 14:50:00,101.09,101.13,101.03,101.06,65200.0,75.9477,75.9778,75.9026,75.9252,65200.0
2015-04-23 15:00:00,101.07,101.15,101.05,101.09,57100.0,75.9327,75.9928,75.9177,75.9477,57100.0
2015-04-23 15:10:00,101.08,101.23,101.08,101.19,107400.0,75.9402,76.0529,75.9402,76.0228,107400.0
2015-04-23 15:20:00,101.2,101.21,101.11,101.18,74200.0,76.0304,76.0379,75.9627,76.0153,74200.0
2015-04-23 15:30:00,101.18,101.18,101.06,101.06,87100.0,76.0153,76.0153,75.9252,75.9252,87100.0
2015-04-23 15:40:00,101.06,101.12,100.98,100.99,172300.0,75.9252,75.9703,75.8651,75.8726,172300.0
2015-04-23 15:50:00,100.98,100.99,100.87,100.87,200000.0,75.8651,75.8726,75.7824,75.7824,200000.0
2015-04-24 09:30:00,100.94,101.15,100.76,101.05,159700.0,75.835,75.9928,75.6998,75.9177,159700.0
2015-04-24 09:40:00,101.04,101.31,101.0,101.24,81900.0,75.9101,76.113,75.8801,76.0604,81900.0
2015-04-24 09:50:00,101.24,101.62,101.21,101.59,124300.0,76.0604,76.3459,76.0379,76.3234,124300.0
2015-04-24 10:00:00,101.61,101.66,101.42,101.57,102700.0,76.3384,76.3759,76.1956,76.3083,102700.0
2015-04-24 10:10:00,101.56,101.71,101.5,101.68,63300.0,76.3008,76.4135,76.2557,76.391,63300.0
2015-04-24 10:20:00,101.67,101.68,101.53,101.59,110800.0,76.3835,76.391,76.2783,76.3234,110800.0
2015-04-24 10:30:00,101.59,101.62,101.43,101.49,100300.0,76.3234,76.3459,76.2032,76.2482,100300.0
2015-04-24 10:40:00,101.49,101.54,101.41,101.51,65100.0,76.2482,76.2858,76.1881,76.2633,65100.0
2015-04-24 10:50:00,101.52,101.52,101.44,101.5,112200.0,76.2708,76.2708,76.2107,76.2557,112200.0
2015-04-24 11:00:00,101.5,101.52,101.44,101.49,84800.0,76.2557,76.2708,76.2107,76.2482,84800.0
2015-04-24 11:10:00,101.48,101.5,101.38,101.49,91500.0,76.2407,76.2557,76.1656,76.2482,91500.0
2015-04-24 11:20:00,101.5,101.52,101.34,101.43,79100.0,76.2557,76.2708,76.1355,76.2032,79100.0
2015-04-24 11:30:00,101.43,101.63,101.42,101.55,92600.0,76.2032,76.3534,76.1956,76.2933,92600.0
2015-04-24 11:40:00,101.56,101.64,101.56,101.6,58500.0,76.3008,76.3609,76.3008,76.3309,58500.0
2015-04-24 11:50:00,101.61,101.62,101.56,101.6,173800.0,76.3384,76.3459,76.3008,76.3309,173800.0
2015-04-24 12:00:00,101.61,101.68,101.56,101.63,144600.0,76.3384,76.391,76.3008,76.3534,144600.0
2015-04-24 12:10:00,101.63,101.75,101.61,101.68,80900.0,76.3534,76.4436,76.3384,76.391,80900.0
2015-04-24 12:20:00,101.69,101.77,101.68,101.76,59500.0,76.3985,76.4586,76.391,76.4511,59500.0
2015-04-24 12:30:00,101.76,101.8,101.73,101.77,36000.0,76.4511,76.4811,76.4285,76.4586,36000.0
2015-04-24 12:40:00,101.78,101.79,101.73,101.77,32500.0,76.4661,76.4736,76.4285,76.4586,32500.0
2015-04-24 12:50:00,101.76,101.84,101.68,101.68,73700.0,76.4511,76.5112,76.391,76.391,73700.0
2015-04-24 13:00:00,101.69,101.72,101.58,101.58,155800.0,76.3985,76.421,76.3158,76.3158,155800.0
2015-04-24 13:10:00,101.59,101.67,101.57,101.61,47600.0,76.3234,76.3835,76.3083,76.3384,47600.0
2015-04-24 13:20:00,101.62,101.75,101.6,101.75,64100.0,76.3459,76.4436,76.3309,76.4436,64100.0
2015-04-24 13:30:00,101.74,101.75,101.63,101.7,155800.0,76.436,76.4436,76.3534,76.406,155800.0
2015-04-24 13:40:00,101.71,101.77,101.65,101.76,121600.0,76.4135,76.4586,76.3684,76.4511,121600.0
2015-04-24 13:50:00,101.76,101.85,101.75,101.8,74200.0,76.4511,76.5187,76.4436,76.4811,74200.0
2015-04-24 14:00:00,101.78,101.81,101.7,101.78,162100.0,76.4661,76.4886,76.406,76.4661,162100.0
2015-04-24 14:10:00,101.78,101.83,101.75,101.76,372600.0,76.4661,76.5037,76.4436,76.4511,372600.0
2015-04-24 14:20:00,101.76,101.76,101.68,101.73,82400.0,76.4511,76.4511,76.391,76.4285,82400.0
2015-04-24 14:30:00,101.73,101.73,101.62,101.63,180900.0,76.4285,76.4285,76.3459,76.3534,180900.0
2015-04-24 14:40:00,101.64,101.66,101.59,101.63,55100.0,76.3609,76.3759,76.3234,76.3534,55100.0
2015-04-24 14:50:00,101.62,101.66,101.5,101.57,64600.0,76.3459,76.3759,76.2557,76.3083,64600.0
2015-04-24 15:00:00,101.57,101.73,101.54,101.68,93800.0,76.3083,76.4285,76.2858,76.391,93800.0
2015-04-24 15:10:00,101.68,101.72,101.62,101.62,73400.0,76.391,76.421,76.3459,76.3459,73400.0
2015-04-24 15:20:00,101.63,101.63,101.56,101.59,76700.0,76.3534,76.3534,76.3008,76.3234,76700.0
2015-04-24 15:30:00,101.6,101.61,101.56,101.6,102200.0,76.3309,76.3384,76.3008,76.3309,102200.0
2015-04-24 15:40:00,101.59,101.61,101.56,101.6,214000.0,76.3234,76.3384,76.3008,76.3309,214000.0
2015-04-24 15:50:00,101.6,101.61,101.52,101.59,290400.0,76.3309,76.3384,76.2708,76.3234,290400.0
2015-04-27 09:30:00,102.0,102.18,101.79,102.15,184200.0,76.6314,76.7666,76.4736,76.7441,184200.0
2015-04-27 09:40:00,102.15,102.31,102.02,102.14,154600.0,76.7441,76.8643,76.6464,76.7366,154600.0
2015-04-27 09:50:00,102.15,102.28,102.06,102.14,183900.0,76.7441,76.8417,76.6765,76.7366,183900.0
2015-04-27 10:00:00,102.15,102.32,102.09,102.28,139500.0,76.7441,76.8718,76.699,76.8417,139500.0
2015-04-27 10:10:00,102.28,102.49,102.21,102.48,89100.0,76.8417,76.9995,76.7892,76.992,89100.0
2015-04-27 10:20:00,102.47,102.49,102.31,102.44,77900.0,76.9845,76.9995,76.8643,76.962,77900.0
2015-04-27 10:30:00,102.45,102.53,102.4,102.46,162500.0,76.9695,77.0296,76.9319,76.977,162500.0
2015-04-27 10:40:00,102.47,102.49,102.29,102.3,117800.0,76.9845,76.9995,76.8493,76.8568,117800.0
2015-04-27 10:50:00,102.29,102.35,102.1,102.14,133200.0,76.8493,76.8943,76.7065,76.7366,133200.0
2015-04-27 11:00:00,102.14,102.21,101.92,101.92,122100.0,76.7366,76.7892,76.5713,76.5713,122100.0
2015-04-27 11:10:00,101.92,101.98,101.85,101.95,84500.0,76.5713,76.6164,76.5187,76.5938,84500.0
2015-04-27 11:20:00,101.95,102.07,101.94,102.02,88900.0,76.5938,76.684,76.5863,76.6464,88900.0
2015-04-27 11:30:00,102.02,102.22,102.01,102.14,66900.0,76.6464,76.7967,76.6389,76.7366,66900.0
2015-04-27 11:40:00,102.13,102.14,101.97,101.99,64100.0,76.7291,76.7366,76.6088,76.6239,64100.0
2015-04-27 11:50:00,102.0,102.04,101.91,101.97,65200.0,76.6314,76.6614,76.5638,76.6088,65200.0
2015-04-27 12:00:00,101.98,101.99,101.82,101.83,73700.0,76.6164,76.6239,76.4962,76.5037,73700.0
2015-04-27 12:10:00,101.82,101.82,101.55,101.55,78400.0,76.4962,76.4962,76.2933,76.2933,78400.0
2015-04-27 12:20:00,101.53,101.67,101.51,101.61,51900.0,76.2783,76.3835,76.2633,76.3384,51900.0
2015-04-27 12:30:00,101.62,101.84,101.61,101.78,56000.0,76.3459,76.5112,76.3384,76.4661,56000.0
2015-04-27 12:40:00,101.78,101.79,101.53,101.56,49000.0,76.4661,76.4736,76.2783,76.3008,49000.0
2015-04-27 12:50:00,101.56,101.57,101.34,101.34,129500.0,76.3008,76.3083,76.1355,76.1355,129500.0
2015-04-27 13:00:00,101.34,101.59,101.32,101.59,78900.0,76.1355,76.3234,76.1205,76.3234,78900.0
2015-04-27 13:10:00,101.6,101.6,101.43,101.52,87300.0,76.3309,76.3309,76.2032,76.2708,87300.0
2015-04-27 13:20:00,101.52,101.71,101.5,101.67,59100.0,76.2708,76.4135,76.2557,76.3835,59100.0
2015-04-27 13:30:00,101.68,101.78,101.64,101.71,52100.0,76.391,76.4661,76.3609,76.4135,52100.0
2015-04-27 13:40:00,101.7,101.72,101.61,101.65,82100.0,76.406,76.421,76.3384,76.3684,82100.0
2015-04-27 13:50:00,101.64,101.74,101.58,101.7,58800.0,76.3609,76.436,76.3158,76.406,58800.0
2015-04-27 14:00:00,101.69,101.75,101.63,101.63,61600.0,76.3985,76.4436,76.3534,76.3534,61600.0
2015-04-27 14:10:00,101.64,101.71,101.58,101.7,51800.0,76.3609,76.4135,76.3158,76.406,51800.0
2015-04-27 14:20:00,101.69,101.7,101.64,101.67,63100.0,76.3985,76.406,76.3609,76.3835,63100.0
2015-04-27 14:30:00,101.68,101.69,101.52,101.58,122900.0,76.391,76.3985,76.2708,76.3158,122900.0
2015-04-27 14:40:00,101.58,101.7,101.58,101.69,79900.0,76.3158,76.406,76.3158,76.3985,79900.0
2015-04-27 14:50:00,101.69,101.78,101.66,101.74,71000.0,76.3985,76.4661,76.3759,76.436,71000.0
2015-04-27 15:00:00,101.74,101.76,101.65,101.66,69600.0,76.436,76.4511,76.3684,76.3759,69600.0
2015-04-27 15:10:00,101.67,101.71,101.43,101.45,120200.0,76.3835,76.4135,76.2032,76.2182,120200.0
2015-04-27 15:20:00,101.45,101.6,101.45,101.56,111400.0,76.2182,76.3309,76.2182,76.3008,111400.0
2015-04-27 15:30:00,101.56,101.59,101.41,101.5,154000.0,76.3008,76.3234,76.1881,76.2557,154000.0
2015-04-27 15:40:00,101.5,101.5,101.19,101.39,277400.0,76.2557,76.2557,76.0228,76.1731,277400.0
2015-04-27 15:50:00,101.38,101.39,101.22,101.23,429400.0,76.1656,76.1731,76.0454,76.0529,429400.0
2015-04-28 09:30:00,101.2,101.22,100.91,101.11,84500.0,76.0304,76.0454,75.8125,75.9627,84500.0
2015-04-28 09:40:00,101.13,101.47,101.06,101.35,79700.0,75.9778,76.2332,75.9252,76.143,79700.0
2015-04-28 09:50:00,101.35,101.57,101.29,101.43,95400.0,76.143,76.3083,76.098,76.2032,95400.0
2015-04-28 10:00:00,101.41,101.48,100.95,101.06,180300.0,76.1881,76.2407,75.8425,75.9252,180300.0
2015-04-28 10:10:00,101.07,101.07,100.74,100.98,81800.0,75.9327,75.9327,75.6848,75.8651,81800.0
2015-04-28 10:20:00,100.98,101.21,100.96,101.07,100900.0,75.8651,76.0379,75.85,75.9327,100900.0
2015-04-28 10:30:00,101.07,101.26,101.04,101.22,218200.0,75.9327,76.0754,75.9101,76.0454,218200.0
2015-04-28 10:40:00,101.22,101.56,101.21,101.52,76600.0,76.0454,76.3008,76.0379,76.2708,76600.0
2015-04-28 10:50:00,101.52,101.62,101.32,101.35,191100.0,76.2708,76.3459,76.1205,76.143,191100.0
2015-04-28 11:00:00,101.35,101.73,101.35,101.66,122900.0,76.143,76.4285,76.143,76.3759,122900.0
2015-04-28 11:10:00,101.66,101.85,101.64,101.7,91200.0,76.3759,76.5187,76.3609,76.406,91200.0
2015-04-28 11:20:00,101.7,101.73,101.59,101.59,74900.0,76.406,76.4285,76.3234,76.3234,74900.0
2015-04-28 11:30:00,101.58,101.77,101.58,101.74,75600.0,76.3158,76.4586,76.3158,76.436,75600.0
2015-04-28 11:40:00,101.74,101.89,101.6,101.88,81600.0,76.436,76.5487,76.3309,76.5412,81600.0
2015-04-28 11:50:00,101.87,101.93,101.79,101.81,122100.0,76.5337,76.5788,76.4736,76.4886,122100.0
2015-04-28 12:00:00,101.82,101.87,101.79,101.85,104200.0,76.4962,76.5337,76.4736,76.5187,104200.0
2015-04-28 12:10:00,101.84,101.85,101.7,101.76,58900.0,76.5112,76.5187,76.406,76.4511,58900.0
2015-04-28 12:20:00,101.75,101.81,101.71,101.8,48100.0,76.4436,76.4886,76.4135,76.4811,48100.0
2015-04-28 12:30:00,101.8,101.91,101.76,101.77,27100.0,76.4811,76.5638,76.4511,76.4586,27100.0
2015-04-28 12:40:00,101.76,101.87,101.76,101.86,34800.0,76.4511,76.5337,76.4511,76.5262,34800.0
2015-04-28 12:50:00,101.85,102.11,101.85,102.0,64200.0,76.5187,76.714,76.5187,76.6314,64200.0
2015-04-28 13:00:00,101.99,102.03,101.88,101.89,55800.0,76.6239,76.6539,76.5412,76.5487,55800.0
2015-04-28 13:10:00,101.88,101.93,101.84,101.84,59000.0,76.5412,76.5788,76.5112,76.5112,59000.0
2015-04-28 13:20:00,101.84,101.87,101.79,101.81,32600.0,76.5112,76.5337,76.4736,76.4886,32600.0
2015-04-28 13:30:00,101.8,101.84,101.7,101.75,54000.0,76.4811,76.5112,76.406,76.4436,54000.0
2015-04-28 13:40:00,101.74,101.78,101.68,101.74,41200.0,76.436,76.4661,76.391,76.436,41200.0
2015-04-28 13:50:00,101.75,101.75,101.68,101.73,32600.0,76.4436,76.4436,76.391,76.4285,32600.0
2015-04-28 14:00:00,101.73,101.73,101.58,101.63,35000.0,76.4285,76.4285,76.3158,76.3534,35000.0
2015-04-28 14:10:00,101.63,101.67,101.56,101.56,73200.0,76.3534,76.3835,76.3008,76.3008,73200.0
2015-04-28 14:20:00,101.56,101.59,101.52,101.56,54200.0,76.3008,76.3234,76.2708,76.3008,54200.0
2015-04-28 14:30:00,101.54,101.67,101.51,101.65,60000.0,76.2858,76.3835,76.2633,76.3684,60000.0
2015-04-28 14:40:00,101.64,101.72,101.63,101.67,35700.0,76.3609,76.421,76.3534,76.3835,35700.0
2015-04-28 14:50:00,101.67,101.73,101.63,101.72,74600.0,76.3835,76.4285,76.3534,76.421,74600.0
2015-04-28 15:00:00,101.71,101.86,101.69,101.83,80300.0,76.4135,76.5262,76.3985,76.5037,80300.0
2015-04-28 15:10:00,101.84,101.87,101.83,101.84,88100.0,76.5112,76.5337,76.5037,76.5112,88100.0
2015-04-28 15:20:00,101.84,101.9,101.83,101.89,85300.0,76.5112,76.5563,76.5037,76.5487,85300.0
2015-04-28 15:30:00,101.89,101.98,101.88,101.92,123300.0,76.5487,76.6164,76.5412,76.5713,123300.0
2015-04-28 15:40:00,101.93,101.93,101.82,101.84,141500.0,76.5788,76.5788,76.4962,76.5112,141500.0
2015-04-28 15:50:00,101.84,101.98,101.8,101.98,213400.0,76.5112,76.6164,76.4811,76.6164,213400.0
2015-04-29 09:30:00,101.67,101.89,101.4,101.66,132700.0,76.3835,76.5487,76.1806,76.3759,132700.0
2015-04-29 09:40:00,101.68,101.82,101.43,101.82,85700.0,76.391,76.4962,76.2032,76.4962,85700.0
2015-04-29 09:50:00,101.81,101.83,101.65,101.82,112200.0,76.4886,76.5037,76.3684,76.4962,112200.0
2015-04-29 10:00:00,101.83,101.88,101.4,101.58,184800.0,76.5037,76.5412,76.1806,76.3158,184800.0
2015-04-29 10:10:00,101.58,101.79,101.45,101.73,155600.0,76.3158,76.4736,76.2182,76.4285,155600.0
2015-04-29 10:20:00,101.73,101.75,101.48,101.7,118400.0,76.4285,76.4436,76.2407,76.406,118400.0
2015-04-29 10:30:00,101.7,101.85,101.64,101.83,94100.0,76.406,76.5187,76.3609,76.5037,94100.0
2015-04-29 10:40:00,101.82,101.95,101.77,101.83,97900.0,76.4962,76.5938,76.4586,76.5037,97900.0
2015-04-29 10:50:00,101.82,101.85,101.54,101.54,109100.0,76.4962,76.5187,76.2858,76.2858,109100.0
2015-04-29 11:00:00,101.54,101.66,101.45,101.53,71800.0,76.2858,76.3759,76.2182,76.2783,71800.0
2015-04-29 11:10:00,101.53,101.59,101.42,101.48,102700.0,76.2783,76.3234,76.1956,76.2407,102700.0
2015-04-29 11:20:00,101.48,101.49,101.15,101.19,107200.0,76.2407,76.2482,75.9928,76.0228,107200.0
2015-04-29 11:30:00,101.2,101.21,100.89,100.9,300500.0,76.0304,76.0379,75.7975,75.805,300500.0
2015-04-29 11:40:00,100.91,100.95,100.68,100.81,101200.0,75.8125,75.8425,75.6397,75.7374,101200.0
2015-04-29 11:50:00,100.83,100.87,100.66,100.85,222700.0,75.7524,75.7824,75.6247,75.7674,222700.0
2015-04-29 12:00:00,100.85,100.9,100.54,100.56,112600.0,75.7674,75.805,75.5345,75.5495,112600.0
2015-04-29 12:10:00,100.57,100.62,100.26,100.31,96700.0,75.557,75.5946,75.3241,75.3617,96700.0
2015-04-29 12:20:00,100.31,100.41,100.19,100.31,152200.0,75.3617,75.4368,75.2716,75.3617,152200.0
2015-04-29 12:30:00,100.29,100.47,100.21,100.4,86000.0,75.3467,75.4819,75.2866,75.4293,86000.0
2015-04-29 12:40:00,100.41,100.64,100.31,100.6,90500.0,75.4368,75.6096,75.3617,75.5796,90500.0
2015-04-29 12:50:00,100.62,100.66,100.54,100.61,66100.0,75.5946,75.6247,75.5345,75.5871,66100.0
2015-04-29 13:00:00,100.6,100.61,100.49,100.51,69200.0,75.5796,75.5871,75.4969,75.512,69200.0
2015-04-29 13:10:00,100.52,100.56,100.45,100.5,56800.0,75.5195,75.5495,75.4669,75.5045,56800.0
2015-04-29 13:20:00,100.49,100.51,100.4,100.43,65700.0,75.4969,75.512,75.4293,75.4519,65700.0
2015-04-29 13:30:00,100.43,100.51,100.36,100.37,144800.0,75.4519,75.512,75.3993,75.4068,144800.0
2015-04-29 13:40:00,100.36,100.72,100.29,100.7,99300.0,75.3993,75.6697,75.3467,75.6547,99300.0
2015-04-29 13:50:00,100.71,100.84,100.64,100.8,55100.0,75.6622,75.7599,75.6096,75.7298,55100.0
2015-04-29 14:00:00,100.82,100.92,100.5,100.68,72200.0,75.7449,75.82,75.5045,75.6397,72200.0
2015-04-29 14:10:00,100.71,100.83,100.43,100.75,88800.0,75.6622,75.7524,75.4519,75.6923,88800.0
2015-04-29 14:20:00,100.74,100.94,100.7,100.93,95100.0,75.6848,75.835,75.6547,75.8275,95100.0
2015-04-29 14:30:00,100.92,100.96,100.81,100.94,133400.0,75.82,75.85,75.7374,75.835,133400.0
2015-04-29 14:40:00,100.94,101.0,100.72,100.75,136300.0,75.835,75.8801,75.6697,75.6923,136300.0
2015-04-29 14:50:00,100.75,100.81,100.61,100.81,217600.0,75.6923,75.7374,75.5871,75.7374,217600.0
2015-04-29 15:00:00,100.81,100.84,100.69,100.75,168800.0,75.7374,75.7599,75.6472,75.6923,168800.0
2015-04-29 15:10:00,100.73,100.85,100.63,100.75,119200.0,75.6772,75.7674,75.6021,75.6923,119200.0
2015-04-29 15:20:00,100.75,100.81,100.7,100.79,134600.0,75.6923,75.7374,75.6547,75.7223,134600.0
2015-04-29 15:30:00,100.78,100.91,100.72,100.84,140800.0,75.7148,75.8125,75.6697,75.7599,140800.0
2015-04-29 15:40:00,100.84,100.86,100.61,100.68,167300.0,75.7599,75.7749,75.5871,75.6397,167300.0
2015-04-29 15:50:00,100.68,100.71,100.55,100.64,374800.0,75.6397,75.6622,75.542,75.6096,374800.0
2015-04-30 09:30:00,100.42,100.9,100.31,100.78,150700.0,75.4443,75.805,75.3617,75.7148,150700.0
2015-04-30 09:40:00,100.83,100.89,100.59,100.75,196200.0,75.7524,75.7975,75.5721,75.6923,196200.0
2015-04-30 09:50:00,100.74,100.85,100.46,100.5,179900.0,75.6848,75.7674,75.4744,75.5045,179900.0
2015-04-30 10:00:00,100.51,100.69,100.41,100.49,135000.0,75.512,75.6472,75.4368,75.4969,135000.0
2015-04-30 10:10:00,100.49,100.66,100.48,100.56,132500.0,75.4969,75.6247,75.4894,75.5495,132500.0
2015-04-30 10:20:00,100.57,100.63,100.45,100.5,141100.0,75.557,75.6021,75.4669,75.5045,141100.0
2015-04-30 10:30:00,100.5,100.68,100.48,100.62,71200.0,75.5045,75.6397,75.4894,75.5946,71200.0
2015-04-30 10:40:00,100.61,100.88,100.55,100.79,60300.0,75.5871,75.7899,75.542,75.7223,60300.0
2015-04-30 10:50:00,100.79,100.84,100.61,100.81,258900.0,75.7223,75.7599,75.5871,75.7374,258900.0
2015-04-30 11:00:00,100.8,100.98,100.8,100.93,172100.0,75.7298,75.8651,75.7298,75.8275,172100.0
2015-04-30 11:10:00,100.94,101.05,100.93,101.0,70500.0,75.835,75.9177,75.8275,75.8801,70500.0
2015-04-30 11:20:00,100.99,100.99,100.79,100.85,65900.0,75.8726,75.8726,75.7223,75.7674,65900.0
2015-04-30 11:30:00,100.86,100.92,100.77,100.83,66900.0,75.7749,75.82,75.7073,75.7524,66900.0
2015-04-30 11:40:00,100.83,100.9,100.72,100.76,67600.0,75.7524,75.805,75.6697,75.6998,67600.0
2015-04-30 11:50:00,100.75,100.77,100.45,100.45,50200.0,75.6923,75.7073,75.4669,75.4669,50200.0
2015-04-30 12:00:00,100.46,100.53,100.44,100.51,79500.0,75.4744,75.527,75.4594,75.512,79500.0
2015-04-30 12:10:00,100.52,100.61,100.5,100.56,57600.0,75.5195,75.5871,75.5045,75.5495,57600.0
2015-04-30 12:20:00,100.55,100.58,100.5,100.53,110000.0,75.542,75.5646,75.5045,75.527,110000.0
2015-04-30 12:30:00,100.53,100.63,100.49,100.57,82100.0,75.527,75.6021,75.4969,75.557,82100.0
2015-04-30 12:40:00,100.56,100.61,100.43,100.59,284100.0,75.5495,75.5871,75.4519,75.5721,284100.0
2015-04-30 12:50:00,100.61,100.61,100.42,100.6,43800.0,75.5871,75.5871,75.4443,75.5796,43800.0
2015-04-30 13:00:00,100.59,100.76,100.57,100.71,80900.0,75.5721,75.6998,75.557,75.6622,80900.0
2015-04-30 13:10:00,100.7,100.72,100.47,100.48,86500.0,75.6547,75.6697,75.4819,75.4894,86500.0
2015-04-30 13:20:00,100.47,100.49,100.36,100.47,71300.0,75.4819,75.4969,75.3993,75.4819,71300.0
2015-04-30 13:30:00,100.47,100.67,100.42,100.44,71300.0,75.4819,75.6322,75.4443,75.4594,71300.0
2015-04-30 13:40:00,100.45,100.55,100.42,100.42,65200.0,75.4669,75.542,75.4443,75.4443,65200.0
2015-04-30 13:50:00,100.41,100.48,100.21,100.4,214500.0,75.4368,75.4894,75.2866,75.4293,214500.0
2015-04-30 14:00:00,100.41,100.56,100.37,100.38,156200.0,75.4368,75.5495,75.4068,75.4143,156200.0
2015-04-30 14:10:00,100.37,100.98,100.2,100.26,302300.0,75.4068,75.8651,75.2791,75.3241,302300.0
2015-04-30 14:20:00,100.26,100.45,100.22,100.29,96300.0,75.3241,75.4669,75.2941,75.3467,96300.0
2015-04-30 14:30:00,100.28,100.32,100.22,100.28,168900.0,75.3392,75.3692,75.2941,75.3392,168900.0
2015-04-30 14:40:00,100.29,100.32,100.09,100.14,99400.0,75.3467,75.3692,75.1964,75.234,99400.0
2015-04-30 14:50:00,100.14,100.14,99.72,99.74,193100.0,75.234,75.234,74.9184,74.9335,193100.0
2015-04-30 15:00:00,99.73,99.74,99.31,99.49,277000.0,74.926,74.9335,74.6104,74.7457,277000.0
2015-04-30 15:10:00,99.49,99.57,99.36,99.49,190000.0,74.7457,74.8058,74.648,74.7457,190000.0
2015-04-30 15:20:00,99.49,99.5,99.11,99.22,265200.0,74.7457,74.7532,74.4602,74.5428,265200.0
2015-04-30 15:30:00,99.21,99.61,99.19,99.59,246400.0,74.5353,74.8358,74.5203,74.8208,246400.0
2015-04-30 15:40:00,99.6,99.6,99.44,99.55,303600.0,74.8283,74.8283,74.7081,74.7907,303600.0
2015-04-30 15:50:00,99.54,99.59,99.01,99.21,822300.0,74.7832,74.8208,74.385,74.5353,822300.0
2015-05-01 09:30:00,100.93,101.18,97.87,99.26,680100.0,75.8275,76.0153,73.5286,74.5729,680100.0
2015-05-01 09:40:00,99.3,100.49,98.92,100.27,502100.0,74.6029,75.4969,74.3174,75.3317,502100.0
2015-05-01 09:50:00,100.31,100.46,99.83,99.84,256600.0,75.3617,75.4744,75.0011,75.0086,256600.0
2015-05-01 10:00:00,99.88,100.58,99.88,100.44,220000.0,75.0387,75.5646,75.0387,75.4594,220000.0
2015-05-01 10:10:00,100.45,100.97,100.45,100.89,137700.0,75.4669,75.8576,75.4669,75.7975,137700.0
2015-05-01 10:20:00,100.88,100.98,100.38,100.53,275500.0,75.7899,75.8651,75.4143,75.527,275500.0
2015-05-01 10:30:00,100.53,100.64,100.03,100.23,152400.0,75.527,75.6096,75.1513,75.3016,152400.0
2015-05-01 10:40:00,100.22,100.36,100.11,100.2,160200.0,75.2941,75.3993,75.2114,75.2791,160200.0
2015-05-01 10:50:00,100.17,100.28,100.09,100.23,151800.0,75.2565,75.3392,75.1964,75.3016,151800.0
2015-05-01 11:00:00,100.25,100.28,99.99,100.11,154400.0,75.3166,75.3392,75.1213,75.2114,154400.0
2015-05-01 11:10:00,100.12,100.47,100.12,100.41,89300.0,75.219,75.4819,75.219,75.4368,89300.0
2015-05-01 11:20:00,100.44,100.51,100.23,100.3,109100.0,75.4594,75.512,75.3016,75.3542,109100.0
2015-05-01 11:30:00,100.3,100.4,100.07,100.07,110600.0,75.3542,75.4293,75.1814,75.1814,110600.0
2015-05-01 11:40:00,100.08,100.18,99.92,100.0,113800.0,75.1889,75.264,75.0687,75.1288,113800.0
2015-05-01 11:50:00,100.0,100.28,99.93,100.16,83800.0,75.1288,75.3392,75.0762,75.249,83800.0
2015-05-01 12:00:00,100.16,100.3,100.06,100.16,118600.0,75.249,75.3542,75.1739,75.249,118600.0
2015-05-01 12:10:00,100.16,100.49,100.15,100.42,78800.0,75.249,75.4969,75.2415,75.4443,78800.0
2015-05-01 12:20:00,100.44,100.49,100.34,100.49,91600.0,75.4594,75.4969,75.3842,75.4969,91600.0
2015-05-01 12:30:00,100.49,100.51,100.34,100.36,90900.0,75.4969,75.512,75.3842,75.3993,90900.0
2015-05-01 12:40:00,100.37,100.43,100.24,100.27,59600.0,75.4068,75.4519,75.3091,75.3317,59600.0
2015-05-01 12:50:00,100.27,100.4,100.27,100.32,57700.0,75.3317,75.4293,75.3317,75.3692,57700.0
2015-05-01 13:00:00,100.32,100.39,100.16,100.2,70000.0,75.3692,75.4218,75.249,75.2791,70000.0
2015-05-01 13:10:00,100.2,100.31,100.14,100.22,62100.0,75.2791,75.3617,75.234,75.2941,62100.0
2015-05-01 13:20:00,100.23,100.24,100.04,100.05,71000.0,75.3016,75.3091,75.1589,75.1664,71000.0
2015-05-01 13:30:00,100.06,100.35,100.02,100.33,43000.0,75.1739,75.3918,75.1438,75.3767,43000.0
2015-05-01 13:40:00,100.33,100.35,100.15,100.26,34300.0,75.3767,75.3918,75.2415,75.3241,34300.0
2015-05-01 13:50:00,100.25,100.47,100.25,100.45,72100.0,75.3166,75.4819,75.3166,75.4669,72100.0
2015-05-01 14:00:00,100.45,100.54,100.42,100.44,55500.0,75.4669,75.5345,75.4443,75.4594,55500.0
2015-05-01 14:10:00,100.44,100.47,100.31,100.32,67100.0,75.4594,75.4819,75.3617,75.3692,67100.0
2015-05-01 14:20:00,100.32,100.65,100.29,100.65,50600.0,75.3692,75.6171,75.3467,75.6171,50600.0
2015-05-01 14:30:00,100.66,100.66,100.54,100.57,79500.0,75.6247,75.6247,75.5345,75.557,79500.0
2015-05-01 14:40:00,100.56,100.57,100.37,100.44,66500.0,75.5495,75.557,75.4068,75.4594,66500.0
2015-05-01 14:50:00,100.44,100.45,100.16,100.22,100100.0,75.4594,75.4669,75.249,75.2941,100100.0
2015-05-01 15:00:00,100.22,100.34,100.2,100.29,85900.0,75.2941,75.3842,75.2791,75.3467,85900.0
2015-05-01 15:10:00,100.29,100.35,100.11,100.12,88300.0,75.3467,75.3918,75.2114,75.219,88300.0
2015-05-01 15:20:00,100.13,100.21,100.0,100.05,115700.0,75.2265,75.2866,75.1288,75.1664,115700.0
2015-05-01 15:30:00,100.04,100.22,100.03,100.12,157100.0,75.1589,75.2941,75.1513,75.219,157100.0
2015-05-01 15:40:00,100.13,100.25,100.08,100.19,191200.0,75.2265,75.3166,75.1889,75.2716,191200.0
2015-05-01 15:50:00,100.19,100.5,100.18,100.45,414700.0,75.2716,75.5045,75.264,75.4669,414700.0
2015-05-04 09:30:00,100.57,101.32,100.52,100.93,167300.0,75.557,76.1205,75.5195,75.8275,167300.0
2015-05-04 09:40:00,101.01,101.24,100.78,100.78,64600.0,75.8876,76.0604,75.7148,75.7148,64600.0
2015-05-04 09:50:00,100.78,100.85,100.6,100.6,83200.0,75.7148,75.7674,75.5796,75.5796,83200.0
2015-05-04 10:00:00,100.63,100.66,100.31,100.36,98200.0,75.6021,75.6247,75.3617,75.3993,98200.0
2015-05-04 10:10:00,100.36,100.43,100.18,100.26,107400.0,75.3993,75.4519,75.264,75.3241,107400.0
2015-05-04 10:20:00,100.27,100.55,100.24,100.31,132400.0,75.3317,75.542,75.3091,75.3617,132400.0
2015-05-04 10:30:00,100.31,100.44,100.12,100.36,100400.0,75.3617,75.4594,75.219,75.3993,100400.0
2015-05-04 10:40:00,100.35,100.55,100.33,100.53,91600.0,75.3918,75.542,75.3767,75.527,91600.0
2015-05-04 10:50:00,100.52,100.53,100.4,100.5,69900.0,75.5195,75.527,75.4293,75.5045,69900.0
2015-05-04 11:00:00,100.48,100.63,100.4,100.4,112300.0,75.4894,75.6021,75.4293,75.4293,112300.0
2015-05-04 11:10:00,100.41,100.45,100.06,100.12,134400.0,75.4368,75.4669,75.1739,75.219,134400.0
2015-05-04 11:20:00,100.09,100.45,100.09,100.35,81600.0,75.1964,75.4669,75.1964,75.3918,81600.0
2015-05-04 11:30:00,100.37,100.37,100.23,100.35,39600.0,75.4068,75.4068,75.3016,75.3918,39600.0
2015-05-04 11:40:00,100.35,100.37,100.26,100.32,52100.0,75.3918,75.4068,75.3241,75.3692,52100.0
2015-05-04 11:50:00,100.32,100.4,100.25,100.37,64000.0,75.3692,75.4293,75.3166,75.4068,64000.0
2015-05-04 12:00:00,100.37,100.44,100.31,100.43,21100.0,75.4068,75.4594,75.3617,75.4519,21100.0
2015-05-04 12:10:00,100.43,100.58,100.39,100.47,79700.0,75.4519,75.5646,75.4218,75.4819,79700.0
2015-05-04 12:20:00,100.46,100.59,100.35,100.56,32100.0,75.4744,75.5721,75.3918,75.5495,32100.0
2015-05-04 12:30:00,100.55,100.56,100.38,100.43,29000.0,75.542,75.5495,75.4143,75.4519,29000.0
2015-05-04 12:40:00,100.42,100.48,100.37,100.4,24500.0,75.4443,75.4894,75.4068,75.4293,24500.0
2015-05-04 12:50:00,100.4,100.47,100.3,100.3,31400.0,75.4293,75.4819,75.3542,75.3542,31400.0
2015-05-04 13:00:00,100.31,100.34,100.1,100.16,61200.0,75.3617,75.3842,75.2039,75.249,61200.0
2015-05-04 13:10:00,100.16,100.16,100.06,100.13,44500.0,75.249,75.249,75.1739,75.2265,44500.0
2015-05-04 13:20:00,100.14,100.15,100.03,100.09,35300.0,75.234,75.2415,75.1513,75.1964,35300.0
2015-05-04 13:30:00,100.1,100.12,100.01,100.1,79700.0,75.2039,75.219,75.1363,75.2039,79700.0
2015-05-04 13:40:00,100.09,100.15,100.07,100.11,35600.0,75.1964,75.2415,75.1814,75.2114,35600.0
2015-05-04 13:50:00,100.11,100.15,100.08,100.09,72100.0,75.2114,75.2415,75.1889,75.1964,72100.0
2015-05-04 14:00:00,100.09,100.16,100.03,100.1,46700.0,75.1964,75.249,75.1513,75.2039,46700.0
2015-05-04 14:10:00,100.1,100.16,100.07,100.13,47300.0,75.2039,75.249,75.1814,75.2265,47300.0
2015-05-04 14:20:00,100.13,100.32,100.1,100.31,54700.0,75.2265,75.3692,75.2039,75.3617,54700.0
2015-05-04 14:30:00,100.32,100.34,100.18,100.21,43700.0,75.3692,75.3842,75.264,75.2866,43700.0
2015-05-04 14:40:00,100.19,100.23,100.17,100.22,40600.0,75.2716,75.3016,75.2565,75.2941,40600.0
2015-05-04 14:50:00,100.23,100.31,100.2,100.26,33400.0,75.3016,75.3617,75.2791,75.3241,33400.0
2015-05-04 15:00:00,100.27,100.27,100.08,100.09,52000.0,75.3317,75.3317,75.1889,75.1964,52000.0
2015-05-04 15:10:00,100.09,100.15,100.05,100.06,73800.0,75.1964,75.2415,75.1664,75.1739,73800.0
2015-05-04 15:20:00,100.07,100.27,100.07,100.22,58800.0,75.1814,75.3317,75.1814,75.2941,58800.0
2015-05-04 15:30:00,100.23,100.28,100.12,100.23,91600.0,75.3016,75.3392,75.219,75.3016,91600.0
2015-05-04 15:40:00,100.22,100.23,100.11,100.15,95800.0,75.2941,75.3016,75.2114,75.2415,95800.0
2015-05-04 15:50:00,100.15,100.22,100.09,100.13,168900.0,75.2415,75.2941,75.1964,75.2265,168900.0
2015-05-05 09:30:00,100.11,100.27,99.56,99.67,105500.0,75.2114,75.3317,74.7982,74.8809,105500.0
2015-05-05 09:40:00,99.67,99.73,99.33,99.52,126000.0,74.8809,74.926,74.6254,74.7682,126000.0
2015-05-05 09:50:00,99.51,99.51,99.1,99.17,75800.0,74.7607,74.7607,74.4526,74.5052,75800.0
2015-05-05 10:00:00,99.18,99.35,99.0,99.31,96300.0,74.5128,74.6405,74.3775,74.6104,96300.0
2015-05-05 10:10:00,99.3,99.31,99.0,99.07,71900.0,74.6029,74.6104,74.3775,74.4301,71900.0
2015-05-05 10:20:00,99.06,99.43,99.01,99.29,70800.0,74.4226,74.7006,74.385,74.5954,70800.0
2015-05-05 10:30:00,99.3,99.32,99.1,99.18,88600.0,74.6029,74.6179,74.4526,74.5128,88600.0
2015-05-05 10:40:00,99.19,99.3,99.01,99.23,64300.0,74.5203,74.6029,74.385,74.5503,64300.0
2015-05-05 10:50:00,99.22,99.24,99.02,99.04,58700.0,74.5428,74.5578,74.3925,74.4076,58700.0
2015-05-05 11:00:00,99.03,99.03,98.72,98.77,64900.0,74.4001,74.4001,74.1672,74.2047,64900.0
2015-05-05 11:10:00,98.77,98.96,98.74,98.88,90100.0,74.2047,74.3475,74.1822,74.2874,90100.0
2015-05-05 11:20:00,98.86,98.86,98.7,98.7,72700.0,74.2723,74.2723,74.1521,74.1521,72700.0
2015-05-05 11:30:00,98.7,98.73,98.52,98.57,174200.0,74.1521,74.1747,74.0169,74.0545,174200.0
2015-05-05 11:40:00,98.55,98.68,98.49,98.5,106400.0,74.0394,74.1371,73.9944,74.0019,106400.0
2015-05-05 11:50:00,98.5,98.72,98.19,98.72,95700.0,74.0019,74.1672,73.769,74.1672,95700.0
2015-05-05 12:00:00,98.73,98.83,98.71,98.8,65500.0,74.1747,74.2498,74.1596,74.2273,65500.0
2015-05-05 12:10:00,98.81,98.96,98.78,98.95,69700.0,74.2348,74.3475,74.2122,74.34,69700.0
2015-05-05 12:20:00,98.96,98.96,98.76,98.83,42200.0,74.3475,74.3475,74.1972,74.2498,42200.0
2015-05-05 12:30:00,98.83,98.98,98.8,98.82,72400.0,74.2498,74.3625,74.2273,74.2423,72400.0
2015-05-05 12:40:00,98.81,98.99,98.77,98.97,49600.0,74.2348,74.37,74.2047,74.355,49600.0
2015-05-05 12:50:00,98.97,98.99,98.85,98.91,50400.0,74.355,74.37,74.2648,74.3099,50400.0
2015-05-05 13:00:00,98.91,98.91,98.78,98.82,57400.0,74.3099,74.3099,74.2122,74.2423,57400.0
2015-05-05 13:10:00,98.84,98.88,98.72,98.84,67200.0,74.2573,74.2874,74.1672,74.2573,67200.0
2015-05-05 13:20:00,98.85,98.97,98.76,98.95,40700.0,74.2648,74.355,74.1972,74.34,40700.0
2015-05-05 13:30:00,98.95,98.97,98.8,98.94,57600.0,74.34,74.355,74.2273,74.3324,57600.0
2015-05-05 13:40:00,98.94,98.95,98.82,98.89,41900.0,74.3324,74.34,74.2423,74.2949,41900.0
2015-05-05 13:50:00,98.9,98.96,98.84,98.91,147700.0,74.3024,74.3475,74.2573,74.3099,147700.0
2015-05-05 14:00:00,98.9,99.05,98.87,99.03,83900.0,74.3024,74.4151,74.2799,74.4001,83900.0
2015-05-05 14:10:00,99.05,99.19,99.05,99.12,52500.0,74.4151,74.5203,74.4151,74.4677,52500.0
2015-05-05 14:20:00,99.12,99.16,98.88,98.95,41600.0,74.4677,74.4977,74.2874,74.34,41600.0
2015-05-05 14:30:00,98.94,99.06,98.86,98.86,120800.0,74.3324,74.4226,74.2723,74.2723,120800.0
2015-05-05 14:40:00,98.88,98.92,98.74,98.77,115500.0,74.2874,74.3174,74.1822,74.2047,115500.0
2015-05-05 14:50:00,98.76,98.8,98.62,98.68,95000.0,74.1972,74.2273,74.092,74.1371,95000.0
2015-05-05 15:00:00,98.67,98.76,98.58,98.59,94400.0,74.1296,74.1972,74.062,74.0695,94400.0
2015-05-05 15:10:00,98.59,98.8,98.59,98.7,87500.0,74.0695,74.2273,74.0695,74.1521,87500.0
2015-05-05 15:20:00,98.71,98.92,98.69,98.87,96100.0,74.1596,74.3174,74.1446,74.2799,96100.0
2015-05-05 15:30:00,98.86,98.86,98.76,98.84,204800.0,74.2723,74.2723,74.1972,74.2573,204800.0
2015-05-05 15:40:00,98.84,98.84,98.68,98.69,225900.0,74.2573,74.2573,74.1371,74.1446,225900.0
2015-05-05 15:50:00,98.69,98.82,98.62,98.73,394200.0,74.1446,74.2423,74.092,74.1747,394200.0
2015-05-06 09:30:00,98.82,99.15,98.7,98.75,139400.0,74.2423,74.4902,74.1521,74.1897,139400.0
2015-05-06 09:40:00,98.73,98.76,98.32,98.52,120800.0,74.1747,74.1972,73.8666,74.0169,120800.0
2015-05-06 09:50:00,98.5,98.67,98.33,98.65,93500.0,74.0019,74.1296,73.8742,74.1146,93500.0
2015-05-06 10:00:00,98.64,98.72,98.44,98.47,119600.0,74.1071,74.1672,73.9568,73.9793,119600.0
2015-05-06 10:10:00,98.49,98.73,98.41,98.68,72500.0,73.9944,74.1747,73.9343,74.1371,72500.0
2015-05-06 10:20:00,98.66,98.81,98.66,98.73,115000.0,74.1221,74.2348,74.1221,74.1747,115000.0
2015-05-06 10:30:00,98.74,98.74,98.44,98.56,102000.0,74.1822,74.1822,73.9568,74.047,102000.0
2015-05-06 10:40:00,98.56,98.82,98.5,98.77,144200.0,74.047,74.2423,74.0019,74.2047,144200.0
2015-05-06 10:50:00,98.77,98.79,98.5,98.62,165200.0,74.2047,74.2197,74.0019,74.092,165200.0
2015-05-06 11:00:00,98.64,98.91,98.61,98.74,73300.0,74.1071,74.3099,74.0845,74.1822,73300.0
2015-05-06 11:10:00,98.75,98.75,98.5,98.58,52700.0,74.1897,74.1897,74.0019,74.062,52700.0
2015-05-06 11:20:00,98.57,98.73,98.48,98.71,32600.0,74.0545,74.1747,73.9869,74.1596,32600.0
2015-05-06 11:30:00,98.71,98.81,98.65,98.67,49400.0,74.1596,74.2348,74.1146,74.1296,49400.0
2015-05-06 11:40:00,98.67,99.01,98.66,98.94,58700.0,74.1296,74.385,74.1221,74.3324,58700.0
2015-05-06 11:50:00,98.93,98.98,98.79,98.87,39900.0,74.3249,74.3625,74.2197,74.2799,39900.0
2015-05-06 12:00:00,98.88,98.88,98.65,98.73,33400.0,74.2874,74.2874,74.1146,74.1747,33400.0
2015-05-06 12:10:00,98.72,98.77,98.64,98.69,21700.0,74.1672,74.2047,74.1071,74.1446,21700.0
2015-05-06 12:20:00,98.69,98.75,98.58,98.62,34600.0,74.1446,74.1897,74.062,74.092,34600.0
2015-05-06 12:30:00,98.62,98.82,98.59,98.8,61300.0,74.092,74.2423,74.0695,74.2273,61300.0
2015-05-06 12:40:00,98.8,98.82,98.67,98.79,51300.0,74.2273,74.2423,74.1296,74.2197,51300.0
2015-05-06 12:50:00,98.8,98.8,98.58,98.66,56000.0,74.2273,74.2273,74.062,74.1221,56000.0
2015-05-06 13:00:00,98.67,98.69,98.6,98.61,37000.0,74.1296,74.1446,74.077,74.0845,37000.0
2015-05-06 13:10:00,98.61,98.83,98.61,98.81,34900.0,74.0845,74.2498,74.0845,74.2348,34900.0
2015-05-06 13:20:00,98.79,98.84,98.69,98.71,32600.0,74.2197,74.2573,74.1446,74.1596,32600.0
2015-05-06 13:30:00,98.71,98.74,98.56,98.69,67500.0,74.1596,74.1822,74.047,74.1446,67500.0
2015-05-06 13:40:00,98.68,98.7,98.52,98.52,75200.0,74.1371,74.1521,74.0169,74.0169,75200.0
2015-05-06 13:50:00,98.52,98.6,98.5,98.53,49300.0,74.0169,74.077,74.0019,74.0244,49300.0
2015-05-06 14:00:00,98.53,98.67,98.51,98.65,34200.0,74.0244,74.1296,74.0094,74.1146,34200.0
2015-05-06 14:10:00,98.65,98.66,98.53,98.65,42400.0,74.1146,74.1221,74.0244,74.1146,42400.0
2015-05-06 14:20:00,98.65,98.65,98.45,98.54,53600.0,74.1146,74.1146,73.9643,74.0319,53600.0
2015-05-06 14:30:00,98.55,98.59,98.37,98.41,89100.0,74.0394,74.0695,73.9042,73.9343,89100.0
2015-05-06 14:40:00,98.41,98.45,98.23,98.45,90400.0,73.9343,73.9643,73.799,73.9643,90400.0
2015-05-06 14:50:00,98.45,98.59,98.39,98.55,67600.0,73.9643,74.0695,73.9192,74.0394,67600.0
2015-05-06 15:00:00,98.56,98.65,98.52,98.61,72800.0,74.047,74.1146,74.0169,74.0845,72800.0
2015-05-06 15:10:00,98.61,98.61,98.4,98.43,72600.0,74.0845,74.0845,73.9267,73.9493,72600.0
2015-05-06 15:20:00,98.43,98.67,98.43,98.67,68200.0,73.9493,74.1296,73.9493,74.1296,68200.0
2015-05-06 15:30:00,98.68,98.7,98.51,98.66,118800.0,74.1371,74.1521,74.0094,74.1221,118800.0
2015-05-06 15:40:00,98.65,98.67,98.52,98.64,108800.0,74.1146,74.1296,74.0169,74.1071,108800.0
2015-05-06 15:50:00,98.64,98.92,98.56,98.9,221800.0,74.1071,74.3174,74.047,74.3024,221800.0
2015-05-07 09:30:00,98.97,99.27,98.67,98.81,122100.0,74.355,74.5804,74.1296,74.2348,122100.0
2015-05-07 09:40:00,98.85,99.09,98.78,98.89,98400.0,74.2648,74.4451,74.2122,74.2949,98400.0
2015-05-07 09:50:00,98.89,98.9,98.56,98.56,83700.0,74.2949,74.3024,74.047,74.047,83700.0
2015-05-07 10:00:00,98.55,98.79,98.5,98.75,98000.0,74.0394,74.2197,74.0019,74.1897,98000.0
2015-05-07 10:10:00,98.77,98.98,98.74,98.84,56100.0,74.2047,74.3625,74.1822,74.2573,56100.0
2015-05-07 10:20:00,98.83,98.89,98.73,98.83,73900.0,74.2498,74.2949,74.1747,74.2498,73900.0
2015-05-07 10:30:00,98.82,98.85,98.58,98.69,75300.0,74.2423,74.2648,74.062,74.1446,75300.0
2015-05-07 10:40:00,98.7,98.91,98.7,98.76,59400.0,74.1521,74.3099,74.1521,74.1972,59400.0
2015-05-07 10:50:00,98.77,98.89,98.72,98.79,111500.0,74.2047,74.2949,74.1672,74.2197,111500.0
2015-05-07 11:00:00,98.8,98.9,98.75,98.81,54700.0,74.2273,74.3024,74.1897,74.2348,54700.0
2015-05-07 11:10:00,98.8,98.95,98.8,98.89,55100.0,74.2273,74.34,74.2273,74.2949,55100.0
2015-05-07 11:20:00,98.89,99.09,98.82,99.06,53800.0,74.2949,74.4451,74.2423,74.4226,53800.0
2015-05-07 11:30:00,99.06,99.12,98.87,98.93,62600.0,74.4226,74.4677,74.2799,74.3249,62600.0
2015-05-07 11:40:00,98.93,99.07,98.93,98.98,36400.0,74.3249,74.4301,74.3249,74.3625,36400.0
2015-05-07 11:50:00,98.97,98.97,98.87,98.9,50300.0,74.355,74.355,74.2799,74.3024,50300.0
2015-05-07 12:00:00,98.9,99.18,98.86,99.16,74900.0,74.3024,74.5128,74.2723,74.4977,74900.0
2015-05-07 12:10:00,99.16,99.25,99.14,99.24,43500.0,74.4977,74.5653,74.4827,74.5578,43500.0
2015-05-07 12:20:00,99.24,99.3,99.21,99.25,46500.0,74.5578,74.6029,74.5353,74.5653,46500.0
2015-05-07 12:30:00,99.25,99.3,99.24,99.29,26400.0,74.5653,74.6029,74.5578,74.5954,26400.0
2015-05-07 12:40:00,99.29,99.3,99.25,99.28,42300.0,74.5954,74.6029,74.5653,74.5879,42300.0
2015-05-07 12:50:00,99.28,99.3,99.22,99.24,45400.0,74.5879,74.6029,74.5428,74.5578,45400.0
2015-05-07 13:00:00,99.24,99.31,99.2,99.21,37900.0,74.5578,74.6104,74.5278,74.5353,37900.0
2015-05-07 13:10:00,99.22,99.36,99.21,99.29,34500.0,74.5428,74.648,74.5353,74.5954,34500.0
2015-05-07 13:20:00,99.28,99.33,99.17,99.33,29600.0,74.5879,74.6254,74.5052,74.6254,29600.0
2015-05-07 13:30:00,99.3,99.45,99.3,99.45,63800.0,74.6029,74.7156,74.6029,74.7156,63800.0
2015-05-07 13:40:00,99.44,99.49,99.41,99.47,87800.0,74.7081,74.7457,74.6855,74.7306,87800.0
2015-05-07 13:50:00,99.47,99.52,99.45,99.45,114300.0,74.7306,74.7682,74.7156,74.7156,114300.0
2015-05-07 14:00:00,99.46,99.48,99.43,99.46,41600.0,74.7231,74.7381,74.7006,74.7231,41600.0
2015-05-07 14:10:00,99.46,99.49,99.37,99.4,30100.0,74.7231,74.7457,74.6555,74.678,30100.0
2015-05-07 14:20:00,99.4,99.4,99.35,99.35,28100.0,74.678,74.678,74.6405,74.6405,28100.0
2015-05-07 14:30:00,99.35,99.4,99.27,99.27,44800.0,74.6405,74.678,74.5804,74.5804,44800.0
2015-05-07 14:40:00,99.28,99.35,99.23,99.31,44500.0,74.5879,74.6405,74.5503,74.6104,44500.0
2015-05-07 14:50:00,99.31,99.41,99.3,99.4,38400.0,74.6104,74.6855,74.6029,74.678,38400.0
2015-05-07 15:00:00,99.4,99.47,99.39,99.42,118600.0,74.678,74.7306,74.6705,74.6931,118600.0
2015-05-07 15:10:00,99.43,99.46,99.37,99.41,158700.0,74.7006,74.7231,74.6555,74.6855,158700.0
2015-05-07 15:20:00,99.42,99.45,99.3,99.37,254500.0,74.6931,74.7156,74.6029,74.6555,254500.0
2015-05-07 15:30:00,99.36,99.45,99.34,99.39,112500.0,74.648,74.7156,74.633,74.6705,112500.0
2015-05-07 15:40:00,99.39,99.44,99.32,99.37,203900.0,74.6705,74.7081,74.6179,74.6555,203900.0
2015-05-07 15:50:00,99.38,99.54,99.36,99.38,312000.0,74.663,74.7832,74.648,74.663,312000.0
2015-05-08 09:30:00,99.85,100.84,99.85,100.73,195100.0,75.0161,75.7599,75.0161,75.6772,195100.0
2015-05-08 09:40:00,100.76,101.1,100.59,100.63,169200.0,75.6998,75.9552,75.5721,75.6021,169200.0
2015-05-08 09:50:00,100.66,100.79,100.54,100.57,81600.0,75.6247,75.7223,75.5345,75.557,81600.0
2015-05-08 10:00:00,100.57,100.8,100.5,100.68,135600.0,75.557,75.7298,75.5045,75.6397,135600.0
2015-05-08 10:10:00,100.69,100.76,100.5,100.57,73400.0,75.6472,75.6998,75.5045,75.557,73400.0
2015-05-08 10:20:00,100.57,100.69,100.42,100.66,82600.0,75.557,75.6472,75.4443,75.6247,82600.0
2015-05-08 10:30:00,100.68,100.69,100.53,100.66,78700.0,75.6397,75.6472,75.527,75.6247,78700.0
2015-05-08 10:40:00,100.65,100.85,100.64,100.67,79700.0,75.6171,75.7674,75.6096,75.6322,79700.0
2015-05-08 10:50:00,100.68,100.7,100.53,100.58,76600.0,75.6397,75.6547,75.527,75.5646,76600.0
2015-05-08 11:00:00,100.58,100.61,100.5,100.57,73700.0,75.5646,75.5871,75.5045,75.557,73700.0
2015-05-08 11:10:00,100.56,100.61,100.53,100.61,47700.0,75.5495,75.5871,75.527,75.5871,47700.0
2015-05-08 11:20:00,100.61,100.64,100.52,100.54,92300.0,75.5871,75.6096,75.5195,75.5345,92300.0
2015-05-08 11:30:00,100.53,100.61,100.52,100.59,56700.0,75.527,75.5871,75.5195,75.5721,56700.0
2015-05-08 11:40:00,100.59,100.62,100.51,100.61,68400.0,75.5721,75.5946,75.512,75.5871,68400.0
2015-05-08 11:50:00,100.6,100.69,100.55,100.59,51400.0,75.5796,75.6472,75.542,75.5721,51400.0
2015-05-08 12:00:00,100.59,100.63,100.51,100.54,47800.0,75.5721,75.6021,75.512,75.5345,47800.0
2015-05-08 12:10:00,100.54,100.54,100.43,100.5,48600.0,75.5345,75.5345,75.4519,75.5045,48600.0
2015-05-08 12:20:00,100.5,100.56,100.5,100.51,35800.0,75.5045,75.5495,75.5045,75.512,35800.0
2015-05-08 12:30:00,100.52,100.59,100.49,100.49,29700.0,75.5195,75.5721,75.4969,75.4969,29700.0
2015-05-08 12:40:00,100.5,100.55,100.47,100.51,38800.0,75.5045,75.542,75.4819,75.512,38800.0
2015-05-08 12:50:00,100.52,100.55,100.48,100.51,33500.0,75.5195,75.542,75.4894,75.512,33500.0
2015-05-08 13:00:00,100.5,100.55,100.48,100.53,41500.0,75.5045,75.542,75.4894,75.527,41500.0
2015-05-08 13:10:00,100.54,100.57,100.42,100.43,36000.0,75.5345,75.557,75.4443,75.4519,36000.0
2015-05-08 13:20:00,100.42,100.45,100.35,100.35,32100.0,75.4443,75.4669,75.3918,75.3918,32100.0
2015-05-08 13:30:00,100.34,100.41,100.34,100.38,28300.0,75.3842,75.4368,75.3842,75.4143,28300.0
2015-05-08 13:40:00,100.37,100.41,100.33,100.35,35500.0,75.4068,75.4368,75.3767,75.3918,35500.0
2015-05-08 13:50:00,100.36,100.42,100.33,100.35,35800.0,75.3993,75.4443,75.3767,75.3918,35800.0
2015-05-08 14:00:00,100.35,100.42,100.33,100.33,31600.0,75.3918,75.4443,75.3767,75.3767,31600.0
2015-05-08 14:10:00,100.33,100.4,100.29,100.37,48600.0,75.3767,75.4293,75.3467,75.4068,48600.0
2015-05-08 14:20:00,100.38,100.41,100.27,100.27,32400.0,75.4143,75.4368,75.3317,75.3317,32400.0
2015-05-08 14:30:00,100.28,100.44,100.27,100.44,81300.0,75.3392,75.4594,75.3317,75.4594,81300.0
2015-05-08 14:40:00,100.43,100.54,100.42,100.52,74500.0,75.4519,75.5345,75.4443,75.5195,74500.0
2015-05-08 14:50:00,100.51,100.57,100.48,100.53,72900.0,75.512,75.557,75.4894,75.527,72900.0
2015-05-08 15:00:00,100.53,100.71,100.53,100.69,109700.0,75.527,75.6622,75.527,75.6472,109700.0
2015-05-08 15:10:00,100.69,100.75,100.59,100.59,69100.0,75.6472,75.6923,75.5721,75.5721,69100.0
2015-05-08 15:20:00,100.59,100.62,100.53,100.56,58300.0,75.5721,75.5946,75.527,75.5495,58300.0
2015-05-08 15:30:00,100.56,100.61,100.55,100.56,80900.0,75.5495,75.5871,75.542,75.5495,80900.0
2015-05-08 15:40:00,100.56,100.61,100.55,100.58,142300.0,75.5495,75.5871,75.542,75.5646,142300.0
2015-05-08 15:50:00,100.58,100.67,100.54,100.62,240000.0,75.5646,75.6322,75.5345,75.5946,240000.0
2015-05-11 09:30:00,100.51,101.0,100.34,100.84,95100.0,75.512,75.8801,75.3842,75.7599,95100.0
2015-05-11 09:40:00,100.86,101.08,100.82,100.93,87900.0,75.7749,75.9402,75.7449,75.8275,87900.0
2015-05-11 09:50:00,100.93,101.16,100.88,101.15,82400.0,75.8275,76.0003,75.7899,75.9928,82400.0
2015-05-11 10:00:00,101.16,101.3,101.11,101.23,79600.0,76.0003,76.1055,75.9627,76.0529,79600.0
2015-05-11 10:10:00,101.23,101.24,101.1,101.11,70500.0,76.0529,76.0604,75.9552,75.9627,70500.0
2015-05-11 10:20:00,101.1,101.18,101.0,101.0,74800.0,75.9552,76.0153,75.8801,75.8801,74800.0
2015-05-11 10:30:00,101.0,101.07,100.89,100.97,59800.0,75.8801,75.9327,75.7975,75.8576,59800.0
2015-05-11 10:40:00,100.97,101.11,100.94,101.07,50900.0,75.8576,75.9627,75.835,75.9327,50900.0
2015-05-11 10:50:00,101.09,101.18,101.06,101.08,56600.0,75.9477,76.0153,75.9252,75.9402,56600.0
2015-05-11 11:00:00,101.07,101.1,100.94,100.95,73200.0,75.9327,75.9552,75.835,75.8425,73200.0
2015-05-11 11:10:00,100.95,101.04,100.94,101.02,46200.0,75.8425,75.9101,75.835,75.8951,46200.0
2015-05-11 11:20:00,101.02,101.03,100.91,100.96,43300.0,75.8951,75.9026,75.8125,75.85,43300.0
2015-05-11 11:30:00,100.96,101.13,100.89,101.13,62400.0,75.85,75.9778,75.7975,75.9778,62400.0
2015-05-11 11:40:00,101.13,101.2,101.08,101.17,44600.0,75.9778,76.0304,75.9402,76.0078,44600.0
2015-05-11 11:50:00,101.17,101.31,101.16,101.21,42300.0,76.0078,76.113,76.0003,76.0379,42300.0
2015-05-11 12:00:00,101.23,101.26,100.93,100.94,42000.0,76.0529,76.0754,75.8275,75.835,42000.0
2015-05-11 12:10:00,100.94,100.97,100.86,100.97,41000.0,75.835,75.8576,75.7749,75.8576,41000.0
2015-05-11 12:20:00,100.99,100.99,100.87,100.95,36900.0,75.8726,75.8726,75.7824,75.8425,36900.0
2015-05-11 12:30:00,100.95,101.04,100.91,100.98,26300.0,75.8425,75.9101,75.8125,75.8651,26300.0
2015-05-11 12:40:00,100.99,101.01,100.9,100.93,28700.0,75.8726,75.8876,75.805,75.8275,28700.0
2015-05-11 12:50:00,100.92,101.0,100.92,100.96,28000.0,75.82,75.8801,75.82,75.85,28000.0
2015-05-11 13:00:00,100.96,101.01,100.9,100.94,25200.0,75.85,75.8876,75.805,75.835,25200.0
2015-05-11 13:10:00,100.93,100.99,100.92,100.96,26500.0,75.8275,75.8726,75.82,75.85,26500.0
2015-05-11 13:20:00,100.96,100.98,100.91,100.93,29100.0,75.85,75.8651,75.8125,75.8275,29100.0
2015-05-11 13:30:00,100.94,100.96,100.88,100.89,37000.0,75.835,75.85,75.7899,75.7975,37000.0
2015-05-11 13:40:00,100.89,100.97,100.85,100.93,51300.0,75.7975,75.8576,75.7674,75.8275,51300.0
2015-05-11 13:50:00,100.92,101.02,100.91,100.95,31200.0,75.82,75.8951,75.8125,75.8425,31200.0
2015-05-11 14:00:00,100.95,101.1,100.92,100.95,42200.0,75.8425,75.9552,75.82,75.8425,42200.0
2015-05-11 14:10:00,100.94,100.98,100.92,100.96,23300.0,75.835,75.8651,75.82,75.85,23300.0
2015-05-11 14:20:00,100.97,100.98,100.92,100.98,34200.0,75.8576,75.8651,75.82,75.8651,34200.0
2015-05-11 14:30:00,100.98,100.98,100.87,100.91,34200.0,75.8651,75.8651,75.7824,75.8125,34200.0
2015-05-11 14:40:00,100.91,100.95,100.86,100.89,38900.0,75.8125,75.8425,75.7749,75.7975,38900.0
2015-05-11 14:50:00,100.88,100.9,100.68,100.69,54100.0,75.7899,75.805,75.6397,75.6472,54100.0
2015-05-11 15:00:00,100.68,100.72,100.6,100.7,55200.0,75.6397,75.6697,75.5796,75.6547,55200.0
2015-05-11 15:10:00,100.7,100.89,100.68,100.89,55000.0,75.6547,75.7975,75.6397,75.7975,55000.0
2015-05-11 15:20:00,100.89,100.93,100.75,100.79,70500.0,75.7975,75.8275,75.6923,75.7223,70500.0
2015-05-11 15:30:00,100.8,100.85,100.7,100.72,89200.0,75.7298,75.7674,75.6547,75.6697,89200.0
2015-05-11 15:40:00,100.72,100.75,100.58,100.58,107900.0,75.6697,75.6923,75.5646,75.5646,107900.0
2015-05-11 15:50:00,100.58,100.61,100.49,100.5,180400.0,75.5646,75.5871,75.4969,75.5045,180400.0
2015-05-12 09:30:00,100.02,100.33,99.77,100.31,114900.0,75.1438,75.3767,74.956,75.3617,114900.0
2015-05-12 09:40:00,100.29,100.52,99.77,99.91,128100.0,75.3467,75.5195,74.956,75.0612,128100.0
2015-05-12 09:50:00,99.91,100.28,99.91,100.15,128300.0,75.0612,75.3392,75.0612,75.2415,128300.0
2015-05-12 10:00:00,100.16,100.36,100.12,100.35,127700.0,75.249,75.3993,75.219,75.3918,127700.0
2015-05-12 10:10:00,100.34,100.34,100.12,100.14,74600.0,75.3842,75.3842,75.219,75.234,74600.0
2015-05-12 10:20:00,100.14,100.36,100.11,100.24,70700.0,75.234,75.3993,75.2114,75.3091,70700.0
2015-05-12 10:30:00,100.23,100.7,100.23,100.69,57900.0,75.3016,75.6547,75.3016,75.6472,57900.0
2015-05-12 10:40:00,100.72,100.76,100.59,100.59,47600.0,75.6697,75.6998,75.5721,75.5721,47600.0
2015-05-12 10:50:00,100.61,100.67,100.55,100.6,85100.0,75.5871,75.6322,75.542,75.5796,85100.0
2015-05-12 11:00:00,100.6,100.68,100.54,100.55,87200.0,75.5796,75.6397,75.5345,75.542,87200.0
2015-05-12 11:10:00,100.55,100.58,100.28,100.3,61000.0,75.542,75.5646,75.3392,75.3542,61000.0
2015-05-12 11:20:00,100.3,100.37,100.19,100.34,62800.0,75.3542,75.4068,75.2716,75.3842,62800.0
2015-05-12 11:30:00,100.34,100.42,100.31,100.35,39200.0,75.3842,75.4443,75.3617,75.3918,39200.0
2015-05-12 11:40:00,100.34,100.54,100.27,100.53,44100.0,75.3842,75.5345,75.3317,75.527,44100.0
2015-05-12 11:50:00,100.53,100.56,100.48,100.51,72600.0,75.527,75.5495,75.4894,75.512,72600.0
2015-05-12 12:00:00,100.52,100.55,100.39,100.45,100200.0,75.5195,75.542,75.4218,75.4669,100200.0
2015-05-12 12:10:00,100.46,100.51,100.41,100.51,56100.0,75.4744,75.512,75.4368,75.512,56100.0
2015-05-12 12:20:00,100.5,100.55,100.45,100.55,34400.0,75.5045,75.542,75.4669,75.542,34400.0
2015-05-12 12:30:00,100.55,100.55,100.44,100.52,40500.0,75.542,75.542,75.4594,75.5195,40500.0
2015-05-12 12:40:00,100.53,100.54,100.47,100.52,34800.0,75.527,75.5345,75.4819,75.5195,34800.0
2015-05-12 12:50:00,100.52,100.54,100.41,100.44,35500.0,75.5195,75.5345,75.4368,75.4594,35500.0
2015-05-12 13:00:00,100.45,100.51,100.35,100.51,48500.0,75.4669,75.512,75.3918,75.512,48500.0
2015-05-12 13:10:00,100.5,100.58,100.47,100.48,50400.0,75.5045,75.5646,75.4819,75.4894,50400.0
2015-05-12 13:20:00,100.48,100.56,100.45,100.45,35800.0,75.4894,75.5495,75.4669,75.4669,35800.0
2015-05-12 13:30:00,100.46,100.51,100.33,100.38,71600.0,75.4744,75.512,75.3767,75.4143,71600.0
2015-05-12 13:40:00,100.38,100.43,100.22,100.37,112300.0,75.4143,75.4519,75.2941,75.4068,112300.0
2015-05-12 13:50:00,100.38,100.41,100.23,100.24,55900.0,75.4143,75.4368,75.3016,75.3091,55900.0
2015-05-12 14:00:00,100.25,100.46,100.24,100.38,35200.0,75.3166,75.4744,75.3091,75.4143,35200.0
2015-05-12 14:10:00,100.39,100.4,100.3,100.37,33500.0,75.4218,75.4293,75.3542,75.4068,33500.0
2015-05-12 14:20:00,100.38,100.46,100.35,100.42,35300.0,75.4143,75.4744,75.3918,75.4443,35300.0
2015-05-12 14:30:00,100.43,100.53,100.43,100.5,52000.0,75.4519,75.527,75.4519,75.5045,52000.0
2015-05-12 14:40:00,100.5,100.51,100.37,100.4,105400.0,75.5045,75.512,75.4068,75.4293,105400.0
2015-05-12 14:50:00,100.4,100.42,100.21,100.27,115400.0,75.4293,75.4443,75.2866,75.3317,115400.0
2015-05-12 15:00:00,100.28,100.3,100.1,100.14,168100.0,75.3392,75.3542,75.2039,75.234,168100.0
2015-05-12 15:10:00,100.14,100.15,100.01,100.11,261000.0,75.234,75.2415,75.1363,75.2114,261000.0
2015-05-12 15:20:00,100.12,100.35,100.12,100.3,75100.0,75.219,75.3918,75.219,75.3542,75100.0
2015-05-12 15:30:00,100.3,100.4,100.26,100.34,94300.0,75.3542,75.4293,75.3241,75.3842,94300.0
2015-05-12 15:40:00,100.34,100.37,100.23,100.27,183300.0,75.3842,75.4068,75.3016,75.3317,183300.0
2015-05-12 15:50:00,100.26,100.27,100.17,100.21,203400.0,75.3241,75.3317,75.2565,75.2866,203400.0
2015-05-13 09:30:00,100.46,100.74,100.03,100.69,151700.0,75.4744,75.6848,75.1513,75.6472,151700.0
2015-05-13 09:40:00,100.63,100.66,100.41,100.5,61300.0,75.6021,75.6247,75.4368,75.5045,61300.0
2015-05-13 09:50:00,100.52,100.53,100.38,100.49,78300.0,75.5195,75.527,75.4143,75.4969,78300.0
2015-05-13 10:00:00,100.48,100.55,100.38,100.53,118000.0,75.4894,75.542,75.4143,75.527,118000.0
2015-05-13 10:10:00,100.52,100.6,100.44,100.45,77900.0,75.5195,75.5796,75.4594,75.4669,77900.0
2015-05-13 10:20:00,100.45,100.55,100.44,100.47,90200.0,75.4669,75.542,75.4594,75.4819,90200.0
2015-05-13 10:30:00,100.48,100.5,100.09,100.1,112200.0,75.4894,75.5045,75.1964,75.2039,112200.0
2015-05-13 10:40:00,100.1,100.19,100.05,100.05,79400.0,75.2039,75.2716,75.1664,75.1664,79400.0
2015-05-13 10:50:00,100.06,100.14,99.9,99.92,92800.0,75.1739,75.234,75.0537,75.0687,92800.0
2015-05-13 11:00:00,99.91,99.92,99.7,99.73,91200.0,75.0612,75.0687,74.9034,74.926,91200.0
2015-05-13 11:10:00,99.74,99.82,99.72,99.76,128000.0,74.9335,74.9936,74.9184,74.9485,128000.0
2015-05-13 11:20:00,99.74,99.78,99.62,99.65,56900.0,74.9335,74.9635,74.8433,74.8659,56900.0
2015-05-13 11:30:00,99.65,99.74,99.58,99.7,48600.0,74.8659,74.9335,74.8133,74.9034,48600.0
2015-05-13 11:40:00,99.69,99.86,99.69,99.83,113000.0,74.8959,75.0236,74.8959,75.0011,113000.0
2015-05-13 11:50:00,99.83,99.84,99.72,99.77,37100.0,75.0011,75.0086,74.9184,74.956,37100.0
2015-05-13 12:00:00,99.77,99.85,99.76,99.79,43600.0,74.956,75.0161,74.9485,74.971,43600.0
2015-05-13 12:10:00,99.77,99.77,99.64,99.73,47800.0,74.956,74.956,74.8583,74.926,47800.0
2015-05-13 12:20:00,99.72,99.76,99.56,99.58,47500.0,74.9184,74.9485,74.7982,74.8133,47500.0
2015-05-13 12:30:00,99.58,99.66,99.52,99.58,90200.0,74.8133,74.8734,74.7682,74.8133,90200.0
2015-05-13 12:40:00,99.58,99.6,99.5,99.53,77700.0,74.8133,74.8283,74.7532,74.7757,77700.0
2015-05-13 12:50:00,99.53,99.54,99.47,99.52,41500.0,74.7757,74.7832,74.7306,74.7682,41500.0
2015-05-13 13:00:00,99.52,99.81,99.5,99.72,84000.0,74.7682,74.9861,74.7532,74.9184,84000.0
2015-05-13 13:10:00,99.71,99.8,99.7,99.77,40600.0,74.9109,74.9786,74.9034,74.956,40600.0
2015-05-13 13:20:00,99.77,99.8,99.68,99.8,38300.0,74.956,74.9786,74.8884,74.9786,38300.0
2015-05-13 13:30:00,99.79,99.81,99.61,99.67,62400.0,74.971,74.9861,74.8358,74.8809,62400.0
2015-05-13 13:40:00,99.66,99.81,99.65,99.77,42000.0,74.8734,74.9861,74.8659,74.956,42000.0
2015-05-13 13:50:00,99.78,99.82,99.72,99.81,35300.0,74.9635,74.9936,74.9184,74.9861,35300.0
2015-05-13 14:00:00,99.81,99.84,99.68,99.72,39800.0,74.9861,75.0086,74.8884,74.9184,39800.0
2015-05-13 14:10:00,99.72,99.75,99.66,99.71,77200.0,74.9184,74.941,74.8734,74.9109,77200.0
2015-05-13 14:20:00,99.71,99.79,99.7,99.76,52000.0,74.9109,74.971,74.9034,74.9485,52000.0
2015-05-13 14:30:00,99.76,99.8,99.7,99.76,59400.0,74.9485,74.9786,74.9034,74.9485,59400.0
2015-05-13 14:40:00,99.75,99.78,99.7,99.75,65000.0,74.941,74.9635,74.9034,74.941,65000.0
2015-05-13 14:50:00,99.75,99.76,99.56,99.58,50300.0,74.941,74.9485,74.7982,74.8133,50300.0
2015-05-13 15:00:00,99.58,99.85,99.57,99.8,63800.0,74.8133,75.0161,74.8058,74.9786,63800.0
2015-05-13 15:10:00,99.8,99.8,99.7,99.73,87000.0,74.9786,74.9786,74.9034,74.926,87000.0
2015-05-13 15:20:00,99.73,99.81,99.65,99.71,85800.0,74.926,74.9861,74.8659,74.9109,85800.0
2015-05-13 15:30:00,99.72,99.81,99.66,99.74,187100.0,74.9184,74.9861,74.8734,74.9335,187100.0
2015-05-13 15:40:00,99.74,99.88,99.73,99.86,150700.0,74.9335,75.0387,74.926,75.0236,150700.0
2015-05-13 15:50:00,99.85,99.91,99.8,99.83,215500.0,75.0161,75.0612,74.9786,75.0011,215500.0
2015-05-14 09:30:00,100.4,100.77,100.36,100.47,109800.0,75.4293,75.7073,75.3993,75.4819,109800.0
2015-05-14 09:40:00,100.46,100.54,100.32,100.47,83700.0,75.4744,75.5345,75.3692,75.4819,83700.0
2015-05-14 09:50:00,100.49,100.68,100.49,100.59,76200.0,75.4969,75.6397,75.4969,75.5721,76200.0
2015-05-14 10:00:00,100.6,100.88,100.52,100.86,105200.0,75.5796,75.7899,75.5195,75.7749,105200.0
2015-05-14 10:10:00,100.88,100.96,100.79,100.82,80900.0,75.7899,75.85,75.7223,75.7449,80900.0
2015-05-14 10:20:00,100.84,100.94,100.82,100.89,155900.0,75.7599,75.835,75.7449,75.7975,155900.0
2015-05-14 10:30:00,100.9,101.13,100.87,101.09,85000.0,75.805,75.9778,75.7824,75.9477,85000.0
2015-05-14 10:40:00,101.1,101.17,101.1,101.13,73800.0,75.9552,76.0078,75.9552,75.9778,73800.0
2015-05-14 10:50:00,101.14,101.22,101.1,101.16,64100.0,75.9853,76.0454,75.9552,76.0003,64100.0
2015-05-14 11:00:00,101.16,101.21,101.12,101.16,40600.0,76.0003,76.0379,75.9703,76.0003,40600.0
2015-05-14 11:10:00,101.17,101.18,100.87,100.98,113500.0,76.0078,76.0153,75.7824,75.8651,113500.0
2015-05-14 11:20:00,100.98,101.06,100.97,101.06,36200.0,75.8651,75.9252,75.8576,75.9252,36200.0
2015-05-14 11:30:00,101.06,101.09,101.02,101.08,52000.0,75.9252,75.9477,75.8951,75.9402,52000.0
2015-05-14 11:40:00,101.09,101.16,101.08,101.12,47400.0,75.9477,76.0003,75.9402,75.9703,47400.0
2015-05-14 11:50:00,101.12,101.21,101.11,101.21,45700.0,75.9703,76.0379,75.9627,76.0379,45700.0
2015-05-14 12:00:00,101.21,101.27,101.21,101.22,52000.0,76.0379,76.0829,76.0379,76.0454,52000.0
2015-05-14 12:10:00,101.22,101.23,101.16,101.19,45800.0,76.0454,76.0529,76.0003,76.0228,45800.0
2015-05-14 12:20:00,101.2,101.27,101.2,101.24,44000.0,76.0304,76.0829,76.0304,76.0604,44000.0
2015-05-14 12:30:00,101.25,101.3,101.21,101.23,31800.0,76.0679,76.1055,76.0379,76.0529,31800.0
2015-05-14 12:40:00,101.23,101.36,101.22,101.34,48600.0,76.0529,76.1506,76.0454,76.1355,48600.0
2015-05-14 12:50:00,101.35,101.46,101.35,101.46,52400.0,76.143,76.2257,76.143,76.2257,52400.0
2015-05-14 13:00:00,101.47,101.61,101.46,101.61,93400.0,76.2332,76.3384,76.2257,76.3384,93400.0
2015-05-14 13:10:00,101.62,101.66,101.6,101.63,100200.0,76.3459,76.3759,76.3309,76.3534,100200.0
2015-05-14 13:20:00,101.63,101.78,101.63,101.77,91800.0,76.3534,76.4661,76.3534,76.4586,91800.0
2015-05-14 13:30:00,101.77,101.85,101.6,101.64,186900.0,76.4586,76.5187,76.3309,76.3609,186900.0
2015-05-14 13:40:00,101.63,101.76,101.6,101.67,92600.0,76.3534,76.4511,76.3309,76.3835,92600.0
2015-05-14 13:50:00,101.67,101.76,101.61,101.7,69000.0,76.3835,76.4511,76.3384,76.406,69000.0
2015-05-14 14:00:00,101.7,101.76,101.69,101.73,88700.0,76.406,76.4511,76.3985,76.4285,88700.0
2015-05-14 14:10:00,101.74,101.84,101.71,101.84,85300.0,76.436,76.5112,76.4135,76.5112,85300.0
2015-05-14 14:20:00,101.84,101.85,101.77,101.79,53100.0,76.5112,76.5187,76.4586,76.4736,53100.0
2015-05-14 14:30:00,101.78,101.84,101.75,101.79,67300.0,76.4661,76.5112,76.4436,76.4736,67300.0
2015-05-14 14:40:00,101.79,101.83,101.7,101.73,93900.0,76.4736,76.5037,76.406,76.4285,93900.0
2015-05-14 14:50:00,101.73,101.82,101.72,101.82,69000.0,76.4285,76.4962,76.421,76.4962,69000.0
2015-05-14 15:00:00,101.81,101.82,101.75,101.79,58900.0,76.4886,76.4962,76.4436,76.4736,58900.0
2015-05-14 15:10:00,101.79,101.92,101.78,101.88,98600.0,76.4736,76.5713,76.4661,76.5412,98600.0
2015-05-14 15:20:00,101.88,101.92,101.88,101.89,85600.0,76.5412,76.5713,76.5412,76.5487,85600.0
2015-05-14 15:30:00,101.89,101.9,101.83,101.86,171200.0,76.5487,76.5563,76.5037,76.5262,171200.0
2015-05-14 15:40:00,101.86,101.88,101.81,101.85,205200.0,76.5262,76.5412,76.4886,76.5187,205200.0
2015-05-14 15:50:00,101.86,102.0,101.84,101.94,375400.0,76.5262,76.6314,76.5112,76.5863,375400.0
2015-05-15 09:30:00,102.06,102.14,101.81,101.9,369800.0,76.6765,76.7366,76.4886,76.5563,369800.0
2015-05-15 09:40:00,101.88,102.03,101.83,101.91,157100.0,76.5412,76.6539,76.5037,76.5638,157100.0
2015-05-15 09:50:00,101.93,101.94,101.61,101.7,127200.0,76.5788,76.5863,76.3384,76.406,127200.0
2015-05-15 10:00:00,101.69,101.69,101.52,101.67,101800.0,76.3985,76.3985,76.2708,76.3835,101800.0
2015-05-15 10:10:00,101.67,101.78,101.44,101.46,127500.0,76.3835,76.4661,76.2107,76.2257,127500.0
2015-05-15 10:20:00,101.45,101.62,101.39,101.58,86100.0,76.2182,76.3459,76.1731,76.3158,86100.0
2015-05-15 10:30:00,101.58,101.61,101.44,101.61,62900.0,76.3158,76.3384,76.2107,76.3384,62900.0
2015-05-15 10:40:00,101.62,101.7,101.58,101.67,51900.0,76.3459,76.406,76.3158,76.3835,51900.0
2015-05-15 10:50:00,101.67,101.72,101.59,101.7,48400.0,76.3835,76.421,76.3234,76.406,48400.0
2015-05-15 11:00:00,101.68,101.77,101.63,101.76,41300.0,76.391,76.4586,76.3534,76.4511,41300.0
2015-05-15 11:10:00,101.77,101.77,101.59,101.64,56600.0,76.4586,76.4586,76.3234,76.3609,56600.0
2015-05-15 11:20:00,101.63,101.67,101.59,101.59,42100.0,76.3534,76.3835,76.3234,76.3234,42100.0
2015-05-15 11:30:00,101.59,101.82,101.58,101.75,63800.0,76.3234,76.4962,76.3158,76.4436,63800.0
2015-05-15 11:40:00,101.75,101.79,101.62,101.64,41100.0,76.4436,76.4736,76.3459,76.3609,41100.0
2015-05-15 11:50:00,101.62,101.64,101.54,101.6,42900.0,76.3459,76.3609,76.2858,76.3309,42900.0
2015-05-15 12:00:00,101.61,101.62,101.57,101.6,28800.0,76.3384,76.3459,76.3083,76.3309,28800.0
2015-05-15 12:10:00,101.6,101.63,101.56,101.59,26300.0,76.3309,76.3534,76.3008,76.3234,26300.0
2015-05-15 12:20:00,101.59,101.66,101.59,101.59,33800.0,76.3234,76.3759,76.3234,76.3234,33800.0
2015-05-15 12:30:00,101.59,101.63,101.57,101.58,30000.0,76.3234,76.3534,76.3083,76.3158,30000.0
2015-05-15 12:40:00,101.58,101.68,101.57,101.66,31600.0,76.3158,76.391,76.3083,76.3759,31600.0
2015-05-15 12:50:00,101.65,101.71,101.63,101.67,34300.0,76.3684,76.4135,76.3534,76.3835,34300.0
2015-05-15 13:00:00,101.68,101.8,101.68,101.78,33200.0,76.391,76.4811,76.391,76.4661,33200.0
2015-05-15 13:10:00,101.77,101.77,101.7,101.76,55600.0,76.4586,76.4586,76.406,76.4511,55600.0
2015-05-15 13:20:00,101.75,101.8,101.66,101.7,86000.0,76.4436,76.4811,76.3759,76.406,86000.0
2015-05-15 13:30:00,101.71,101.75,101.67,101.67,45700.0,76.4135,76.4436,76.3835,76.3835,45700.0
2015-05-15 13:40:00,101.68,101.74,101.63,101.71,33900.0,76.391,76.436,76.3534,76.4135,33900.0
2015-05-15 13:50:00,101.7,101.71,101.65,101.66,43700.0,76.406,76.4135,76.3684,76.3759,43700.0
2015-05-15 14:00:00,101.65,101.68,101.58,101.62,38700.0,76.3684,76.391,76.3158,76.3459,38700.0
2015-05-15 14:10:00,101.62,101.72,101.61,101.67,35500.0,76.3459,76.421,76.3384,76.3835,35500.0
2015-05-15 14:20:00,101.66,101.72,101.65,101.69,43000.0,76.3759,76.421,76.3684,76.3985,43000.0
2015-05-15 14:30:00,101.69,101.82,101.68,101.82,41000.0,76.3985,76.4962,76.391,76.4962,41000.0
2015-05-15 14:40:00,101.82,101.91,101.81,101.91,73500.0,76.4962,76.5638,76.4886,76.5638,73500.0
2015-05-15 14:50:00,101.91,101.95,101.87,101.88,64200.0,76.5638,76.5938,76.5337,76.5412,64200.0
2015-05-15 15:00:00,101.89,101.96,101.89,101.93,98700.0,76.5487,76.6013,76.5487,76.5788,98700.0
2015-05-15 15:10:00,101.92,101.96,101.91,101.92,66800.0,76.5713,76.6013,76.5638,76.5713,66800.0
2015-05-15 15:20:00,101.93,101.95,101.92,101.94,57500.0,76.5788,76.5938,76.5713,76.5863,57500.0
2015-05-15 15:30:00,101.94,101.96,101.91,101.95,76200.0,76.5863,76.6013,76.5638,76.5938,76200.0
2015-05-15 15:40:00,101.95,102.0,101.92,101.99,94400.0,76.5938,76.6314,76.5713,76.6239,94400.0
2015-05-15 15:50:00,101.99,102.08,101.98,102.06,322100.0,76.6239,76.6915,76.6164,76.6765,322100.0
2015-05-18 09:30:00,101.78,102.41,101.7,102.3,152200.0,76.4661,76.9394,76.406,76.8568,152200.0
2015-05-18 09:40:00,102.28,102.35,102.17,102.25,62000.0,76.8417,76.8943,76.7591,76.8192,62000.0
2015-05-18 09:50:00,102.24,102.29,102.13,102.2,51300.0,76.8117,76.8493,76.7291,76.7816,51300.0
2015-05-18 10:00:00,102.18,102.2,102.03,102.09,54200.0,76.7666,76.7816,76.6539,76.699,54200.0
2015-05-18 10:10:00,102.09,102.09,101.97,101.98,43800.0,76.699,76.699,76.6088,76.6164,43800.0
2015-05-18 10:20:00,101.98,102.13,101.97,102.13,54700.0,76.6164,76.7291,76.6088,76.7291,54700.0
2015-05-18 10:30:00,102.14,102.21,102.07,102.09,41700.0,76.7366,76.7892,76.684,76.699,41700.0
2015-05-18 10:40:00,102.09,102.12,102.04,102.1,34000.0,76.699,76.7215,76.6614,76.7065,34000.0
2015-05-18 10:50:00,102.1,102.11,102.02,102.03,34100.0,76.7065,76.714,76.6464,76.6539,34100.0
2015-05-18 11:00:00,102.04,102.14,102.03,102.13,40000.0,76.6614,76.7366,76.6539,76.7291,40000.0
2015-05-18 11:10:00,102.13,102.17,102.09,102.14,50600.0,76.7291,76.7591,76.699,76.7366,50600.0
2015-05-18 11:20:00,102.14,102.21,102.14,102.2,51000.0,76.7366,76.7892,76.7366,76.7816,51000.0
2015-05-18 11:30:00,102.2,102.38,102.2,102.34,64800.0,76.7816,76.9169,76.7816,76.8868,64800.0
2015-05-18 11:40:00,102.34,102.59,102.34,102.53,66900.0,76.8868,77.0746,76.8868,77.0296,66900.0
2015-05-18 11:50:00,102.52,102.61,102.49,102.6,67100.0,77.0221,77.0897,76.9995,77.0822,67100.0
2015-05-18 12:00:00,102.59,102.69,102.59,102.65,35700.0,77.0746,77.1498,77.0746,77.1197,35700.0
2015-05-18 12:10:00,102.64,102.65,102.52,102.57,51200.0,77.1122,77.1197,77.0221,77.0596,51200.0
2015-05-18 12:20:00,102.57,102.6,102.53,102.58,25900.0,77.0596,77.0822,77.0296,77.0671,25900.0
2015-05-18 12:30:00,102.58,102.61,102.44,102.5,33500.0,77.0671,77.0897,76.962,77.007,33500.0
2015-05-18 12:40:00,102.52,102.53,102.47,102.51,24400.0,77.0221,77.0296,76.9845,77.0145,24400.0
2015-05-18 12:50:00,102.52,102.63,102.52,102.55,42300.0,77.0221,77.1047,77.0221,77.0446,42300.0
2015-05-18 13:00:00,102.55,102.57,102.47,102.49,38300.0,77.0446,77.0596,76.9845,76.9995,38300.0
2015-05-18 13:10:00,102.5,102.54,102.47,102.53,27100.0,77.007,77.0371,76.9845,77.0296,27100.0
2015-05-18 13:20:00,102.54,102.58,102.52,102.54,29200.0,77.0371,77.0671,77.0221,77.0371,29200.0
2015-05-18 13:30:00,102.54,102.6,102.49,102.58,42900.0,77.0371,77.0822,76.9995,77.0671,42900.0
2015-05-18 13:40:00,102.57,102.71,102.57,102.67,54000.0,77.0596,77.1648,77.0596,77.1347,54000.0
2015-05-18 13:50:00,102.67,102.79,102.66,102.76,42000.0,77.1347,77.2249,77.1272,77.2024,42000.0
2015-05-18 14:00:00,102.76,102.81,102.71,102.74,47500.0,77.2024,77.2399,77.1648,77.1873,47500.0
2015-05-18 14:10:00,102.74,102.76,102.71,102.74,33100.0,77.1873,77.2024,77.1648,77.1873,33100.0
2015-05-18 14:20:00,102.75,102.75,102.65,102.71,29600.0,77.1949,77.1949,77.1197,77.1648,29600.0
2015-05-18 14:30:00,102.71,102.74,102.69,102.73,32200.0,77.1648,77.1873,77.1498,77.1798,32200.0
2015-05-18 14:40:00,102.74,102.75,102.65,102.67,37100.0,77.1873,77.1949,77.1197,77.1347,37100.0
2015-05-18 14:50:00,102.67,102.71,102.67,102.69,32500.0,77.1347,77.1648,77.1347,77.1498,32500.0
2015-05-18 15:00:00,102.69,102.69,102.6,102.6,40300.0,77.1498,77.1498,77.0822,77.0822,40300.0
2015-05-18 15:10:00,102.59,102.6,102.54,102.56,35200.0,77.0746,77.0822,77.0371,77.0521,35200.0
2015-05-18 15:20:00,102.58,102.66,102.56,102.57,64200.0,77.0671,77.1272,77.0521,77.0596,64200.0
2015-05-18 15:30:00,102.56,102.56,102.49,102.51,48300.0,77.0521,77.0521,76.9995,77.0145,48300.0
2015-05-18 15:40:00,102.51,102.53,102.39,102.4,86800.0,77.0145,77.0296,76.9244,76.9319,86800.0
2015-05-18 15:50:00,102.4,102.47,102.38,102.42,175900.0,76.9319,76.9845,76.9169,76.9469,175900.0
2015-05-19 09:30:00,102.65,102.71,102.25,102.3,92100.0,77.1197,77.1648,76.8192,76.8568,92100.0
2015-05-19 09:40:00,102.32,102.68,102.32,102.51,54500.0,76.8718,77.1423,76.8718,77.0145,54500.0
2015-05-19 09:50:00,102.52,102.68,102.47,102.68,94300.0,77.0221,77.1423,76.9845,77.1423,94300.0
2015-05-19 10:00:00,102.7,102.74,102.51,102.56,67900.0,77.1573,77.1873,77.0145,77.0521,67900.0
2015-05-19 10:10:00,102.54,102.59,102.46,102.58,43400.0,77.0371,77.0746,76.977,77.0671,43400.0
2015-05-19 10:20:00,102.59,102.7,102.52,102.7,49500.0,77.0746,77.1573,77.0221,77.1573,49500.0
2015-05-19 10:30:00,102.7,102.85,102.68,102.76,52500.0,77.1573,77.27,77.1423,77.2024,52500.0
2015-05-19 10:40:00,102.76,102.87,102.73,102.85,43700.0,77.2024,77.285,77.1798,77.27,43700.0
2015-05-19 10:50:00,102.86,102.88,102.75,102.8,34400.0,77.2775,77.2925,77.1949,77.2324,34400.0
2015-05-19 11:00:00,102.81,102.85,102.6,102.62,52000.0,77.2399,77.27,77.0822,77.0972,52000.0
2015-05-19 11:10:00,102.61,102.75,102.59,102.73,51000.0,77.0897,77.1949,77.0746,77.1798,51000.0
2015-05-19 11:20:00,102.72,102.79,102.7,102.74,46200.0,77.1723,77.2249,77.1573,77.1873,46200.0
2015-05-19 11:30:00,102.74,102.77,102.65,102.67,31300.0,77.1873,77.2099,77.1197,77.1347,31300.0
2015-05-19 11:40:00,102.68,102.78,102.62,102.77,35800.0,77.1423,77.2174,77.0972,77.2099,35800.0
2015-05-19 11:50:00,102.78,102.8,102.75,102.78,37500.0,77.2174,77.2324,77.1949,77.2174,37500.0
2015-05-19 12:00:00,102.78,102.83,102.71,102.73,37600.0,77.2174,77.255,77.1648,77.1798,37600.0
2015-05-19 12:10:00,102.73,102.79,102.67,102.67,26100.0,77.1798,77.2249,77.1347,77.1347,26100.0
2015-05-19 12:20:00,102.65,102.66,102.55,102.56,21200.0,77.1197,77.1272,77.0446,77.0521,21200.0
2015-05-19 12:30:00,102.55,102.56,102.49,102.5,27300.0,77.0446,77.0521,76.9995,77.007,27300.0
2015-05-19 12:40:00,102.5,102.72,102.5,102.7,53600.0,77.007,77.1723,77.007,77.1573,53600.0
2015-05-19 12:50:00,102.68,102.68,102.61,102.62,26100.0,77.1423,77.1423,77.0897,77.0972,26100.0
2015-05-19 13:00:00,102.61,102.61,102.5,102.5,24800.0,77.0897,77.0897,77.007,77.007,24800.0
2015-05-19 13:10:00,102.51,102.63,102.51,102.61,31800.0,77.0145,77.1047,77.0145,77.0897,31800.0
2015-05-19 13:20:00,102.61,102.65,102.57,102.61,30000.0,77.0897,77.1197,77.0596,77.0897,30000.0
2015-05-19 13:30:00,102.61,102.67,102.6,102.63,38000.0,77.0897,77.1347,77.0822,77.1047,38000.0
2015-05-19 13:40:00,102.63,102.67,102.61,102.65,39500.0,77.1047,77.1347,77.0897,77.1197,39500.0
2015-05-19 13:50:00,102.66,102.66,102.55,102.55,41600.0,77.1272,77.1272,77.0446,77.0446,41600.0
2015-05-19 14:00:00,102.55,102.6,102.53,102.56,36100.0,77.0446,77.0822,77.0296,77.0521,36100.0
2015-05-19 14:10:00,102.56,102.56,102.47,102.48,32700.0,77.0521,77.0521,76.9845,76.992,32700.0
2015-05-19 14:20:00,102.48,102.5,102.44,102.48,38500.0,76.992,77.007,76.962,76.992,38500.0
2015-05-19 14:30:00,102.48,102.51,102.23,102.25,73100.0,76.992,77.0145,76.8042,76.8192,73100.0
2015-05-19 14:40:00,102.24,102.27,102.21,102.26,44900.0,76.8117,76.8342,76.7892,76.8267,44900.0
2015-05-19 14:50:00,102.25,102.27,102.22,102.23,50700.0,76.8192,76.8342,76.7967,76.8042,50700.0
2015-05-19 15:00:00,102.24,102.27,102.11,102.12,64800.0,76.8117,76.8342,76.714,76.7215,64800.0
2015-05-19 15:10:00,102.11,102.11,101.95,102.04,70900.0,76.714,76.714,76.5938,76.6614,70900.0
2015-05-19 15:20:00,102.05,102.19,102.05,102.12,114100.0,76.6689,76.7741,76.6689,76.7215,114100.0
2015-05-19 15:30:00,102.11,102.14,102.04,102.09,87600.0,76.714,76.7366,76.6614,76.699,87600.0
2015-05-19 15:40:00,102.09,102.13,102.03,102.12,103500.0,76.699,76.7291,76.6539,76.7215,103500.0
2015-05-19 15:50:00,102.12,102.4,102.07,102.36,339800.0,76.7215,76.9319,76.684,76.9018,339800.0
2015-05-20 09:30:00,102.32,102.32,101.65,101.84,106600.0,76.8718,76.8718,76.3684,76.5112,106600.0
2015-05-20 09:40:00,101.82,101.93,101.6,101.75,70500.0,76.4962,76.5788,76.3309,76.4436,70500.0
2015-05-20 09:50:00,101.77,101.81,101.47,101.53,76500.0,76.4586,76.4886,76.2332,76.2783,76500.0
2015-05-20 10:00:00,101.54,101.71,101.45,101.67,54900.0,76.2858,76.4135,76.2182,76.3835,54900.0
2015-05-20 10:10:00,101.67,101.78,101.59,101.63,52600.0,76.3835,76.4661,76.3234,76.3534,52600.0
2015-05-20 10:20:00,101.63,101.68,101.57,101.62,40700.0,76.3534,76.391,76.3083,76.3459,40700.0
2015-05-20 10:30:00,101.61,101.91,101.58,101.91,43600.0,76.3384,76.5638,76.3158,76.5638,43600.0
2015-05-20 10:40:00,101.89,101.93,101.7,101.71,77900.0,76.5487,76.5788,76.406,76.4135,77900.0
2015-05-20 10:50:00,101.71,101.73,101.6,101.61,67300.0,76.4135,76.4285,76.3309,76.3384,67300.0
2015-05-20 11:00:00,101.61,101.72,101.61,101.62,49700.0,76.3384,76.421,76.3384,76.3459,49700.0
2015-05-20 11:10:00,101.63,101.82,101.62,101.78,40100.0,76.3534,76.4962,76.3459,76.4661,40100.0
2015-05-20 11:20:00,101.8,101.9,101.72,101.79,56900.0,76.4811,76.5563,76.421,76.4736,56900.0
2015-05-20 11:30:00,101.8,101.88,101.6,101.61,63600.0,76.4811,76.5412,76.3309,76.3384,63600.0
2015-05-20 11:40:00,101.61,101.67,101.51,101.52,41800.0,76.3384,76.3835,76.2633,76.2708,41800.0
2015-05-20 11:50:00,101.52,101.52,101.41,101.41,62000.0,76.2708,76.2708,76.1881,76.1881,62000.0
2015-05-20 12:00:00,101.42,101.42,101.36,101.41,57000.0,76.1956,76.1956,76.1506,76.1881,57000.0
2015-05-20 12:10:00,101.42,101.44,101.38,101.4,42200.0,76.1956,76.2107,76.1656,76.1806,42200.0
2015-05-20 12:20:00,101.4,101.41,101.36,101.36,44400.0,76.1806,76.1881,76.1506,76.1506,44400.0
2015-05-20 12:30:00,101.37,101.37,101.33,101.36,53100.0,76.1581,76.1581,76.128,76.1506,53100.0
2015-05-20 12:40:00,101.36,101.36,101.3,101.32,53700.0,76.1506,76.1506,76.1055,76.1205,53700.0
2015-05-20 12:50:00,101.32,101.34,101.31,101.32,36800.0,76.1205,76.1355,76.113,76.1205,36800.0
2015-05-20 13:00:00,101.31,101.32,101.27,101.31,56100.0,76.113,76.1205,76.0829,76.113,56100.0
2015-05-20 13:10:00,101.31,101.39,101.31,101.36,41200.0,76.113,76.1731,76.113,76.1506,41200.0
2015-05-20 13:20:00,101.36,101.39,101.31,101.32,40900.0,76.1506,76.1731,76.113,76.1205,40900.0
2015-05-20 13:30:00,101.32,101.36,101.29,101.3,41300.0,76.1205,76.1506,76.098,76.1055,41300.0
2015-05-20 13:40:00,101.3,101.31,101.24,101.25,39200.0,76.1055,76.113,76.0604,76.0679,39200.0
2015-05-20 13:50:00,101.26,101.28,101.24,101.28,129600.0,76.0754,76.0905,76.0604,76.0905,129600.0
2015-05-20 14:00:00,101.28,101.47,101.25,101.26,127600.0,76.0905,76.2332,76.0679,76.0754,127600.0
2015-05-20 14:10:00,101.26,101.57,101.24,101.54,90900.0,76.0754,76.3083,76.0604,76.2858,90900.0
2015-05-20 14:20:00,101.54,101.75,101.53,101.7,158000.0,76.2858,76.4436,76.2783,76.406,158000.0
2015-05-20 14:30:00,101.7,101.76,101.66,101.73,52000.0,76.406,76.4511,76.3759,76.4285,52000.0
2015-05-20 14:40:00,101.73,101.73,101.48,101.66,110800.0,76.4285,76.4285,76.2407,76.3759,110800.0
2015-05-20 14:50:00,101.67,101.75,101.63,101.64,82900.0,76.3835,76.4436,76.3534,76.3609,82900.0
2015-05-20 15:00:00,101.65,101.79,101.65,101.75,76100.0,76.3684,76.4736,76.3684,76.4436,76100.0
2015-05-20 15:10:00,101.75,101.77,101.47,101.49,116700.0,76.4436,76.4586,76.2332,76.2482,116700.0
2015-05-20 15:20:00,101.49,101.54,101.41,101.48,60800.0,76.2482,76.2858,76.1881,76.2407,60800.0
2015-05-20 15:30:00,101.49,101.49,101.36,101.36,109600.0,76.2482,76.2482,76.1506,76.1506,109600.0
2015-05-20 15:40:00,101.37,101.46,101.28,101.46,159900.0,76.1581,76.2257,76.0905,76.2257,159900.0
2015-05-20 15:50:00,101.46,101.46,101.25,101.25,293300.0,76.2257,76.2257,76.0679,76.0679,293300.0
2015-05-21 09:30:00,101.27,102.8,101.1,102.61,713100.0,76.0829,77.2324,75.9552,77.0897,713100.0
2015-05-21 09:40:00,102.64,103.33,102.58,103.1,556600.0,77.1122,77.6306,77.0671,77.4578,556600.0
2015-05-21 09:50:00,103.12,103.97,103.11,103.72,349000.0,77.4728,78.1114,77.4653,77.9236,349000.0
2015-05-21 10:00:00,103.76,104.15,103.75,104.06,297200.0,77.9537,78.2467,77.9461,78.179,297200.0
2015-05-21 10:10:00,104.07,104.28,104.0,104.03,199700.0,78.1866,78.3443,78.134,78.1565,199700.0
2015-05-21 10:20:00,104.04,104.18,104.0,104.03,134900.0,78.164,78.2692,78.134,78.1565,134900.0
2015-05-21 10:30:00,104.03,104.17,104.02,104.09,138600.0,78.1565,78.2617,78.149,78.2016,138600.0
2015-05-21 10:40:00,104.09,104.42,104.08,104.42,199900.0,78.2016,78.4495,78.1941,78.4495,199900.0
2015-05-21 10:50:00,104.43,104.45,104.27,104.34,203700.0,78.457,78.472,78.3368,78.3894,203700.0
2015-05-21 11:00:00,104.33,104.63,104.33,104.55,158100.0,78.3819,78.6073,78.3819,78.5472,158100.0
2015-05-21 11:10:00,104.56,104.74,104.5,104.59,111000.0,78.5547,78.6899,78.5096,78.5772,111000.0
2015-05-21 11:20:00,104.59,104.67,104.54,104.67,128100.0,78.5772,78.6373,78.5397,78.6373,128100.0
2015-05-21 11:30:00,104.67,104.79,104.37,104.39,184600.0,78.6373,78.7275,78.4119,78.427,184600.0
2015-05-21 11:40:00,104.4,104.41,104.32,104.4,61100.0,78.4345,78.442,78.3744,78.4345,61100.0
2015-05-21 11:50:00,104.39,104.53,104.39,104.51,99400.0,78.427,78.5321,78.427,78.5171,99400.0
2015-05-21 12:00:00,104.51,104.78,104.5,104.78,105300.0,78.5171,78.72,78.5096,78.72,105300.0
2015-05-21 12:10:00,104.78,104.79,104.57,104.63,134800.0,78.72,78.7275,78.5622,78.6073,134800.0
2015-05-21 12:20:00,104.62,104.75,104.6,104.63,92900.0,78.5998,78.6974,78.5847,78.6073,92900.0
2015-05-21 12:30:00,104.63,104.78,104.5,104.51,100900.0,78.6073,78.72,78.5096,78.5171,100900.0
2015-05-21 12:40:00,104.51,104.59,104.43,104.55,109600.0,78.5171,78.5772,78.457,78.5472,109600.0
2015-05-21 12:50:00,104.55,104.64,104.52,104.64,71900.0,78.5472,78.6148,78.5246,78.6148,71900.0
2015-05-21 13:00:00,104.64,104.79,104.63,104.78,86600.0,78.6148,78.7275,78.6073,78.72,86600.0
2015-05-21 13:10:00,104.78,104.93,104.63,104.65,211700.0,78.72,78.8327,78.6073,78.6223,211700.0
2015-05-21 13:20:00,104.67,104.74,104.6,104.7,75400.0,78.6373,78.6899,78.5847,78.6599,75400.0
2015-05-21 13:30:00,104.69,104.79,104.66,104.66,86400.0,78.6523,78.7275,78.6298,78.6298,86400.0
2015-05-21 13:40:00,104.66,104.67,104.12,104.13,252600.0,78.6298,78.6373,78.2241,78.2316,252600.0
2015-05-21 13:50:00,104.13,104.16,103.88,103.94,222100.0,78.2316,78.2542,78.0438,78.0889,222100.0
2015-05-21 14:00:00,103.95,104.01,103.85,103.92,105600.0,78.0964,78.1415,78.0213,78.0739,105600.0
2015-05-21 14:10:00,103.92,103.97,103.88,103.9,72200.0,78.0739,78.1114,78.0438,78.0588,72200.0
2015-05-21 14:20:00,103.9,103.96,103.85,103.91,62100.0,78.0588,78.1039,78.0213,78.0663,62100.0
2015-05-21 14:30:00,103.91,104.06,103.88,104.04,89700.0,78.0663,78.179,78.0438,78.164,89700.0
2015-05-21 14:40:00,104.03,104.04,103.76,103.78,84800.0,78.1565,78.164,77.9537,77.9687,84800.0
2015-05-21 14:50:00,103.77,103.88,103.75,103.8,89000.0,77.9612,78.0438,77.9461,77.9837,89000.0
2015-05-21 15:00:00,103.8,103.85,103.65,103.71,103000.0,77.9837,78.0213,77.871,77.9161,103000.0
2015-05-21 15:10:00,103.72,103.72,103.47,103.52,132700.0,77.9236,77.9236,77.7358,77.7733,132700.0
2015-05-21 15:20:00,103.51,103.68,103.51,103.65,122500.0,77.7658,77.8935,77.7658,77.871,122500.0
2015-05-21 15:30:00,103.64,103.81,103.64,103.81,149300.0,77.8635,77.9912,77.8635,77.9912,149300.0
2015-05-21 15:40:00,103.81,103.95,103.79,103.84,182100.0,77.9912,78.0964,77.9762,78.0138,182100.0
2015-05-21 15:50:00,103.84,103.9,103.62,103.72,459900.0,78.0138,78.0588,77.8485,77.9236,459900.0
2015-05-22 09:30:00,103.81,104.2,103.54,103.71,217300.0,77.9912,78.2842,77.7884,77.9161,217300.0
2015-05-22 09:40:00,103.73,103.74,103.41,103.45,102600.0,77.9311,77.9386,77.6907,77.7208,102600.0
2015-05-22 09:50:00,103.43,103.75,103.37,103.63,115100.0,77.7057,77.9461,77.6606,77.856,115100.0
2015-05-22 10:00:00,103.64,103.89,103.64,103.88,81500.0,77.8635,78.0513,77.8635,78.0438,81500.0
2015-05-22 10:10:00,103.87,104.0,103.82,103.83,65900.0,78.0363,78.134,77.9987,78.0062,65900.0
2015-05-22 10:20:00,103.84,103.95,103.7,103.85,65200.0,78.0138,78.0964,77.9086,78.0213,65200.0
2015-05-22 10:30:00,103.84,104.0,103.83,103.97,57400.0,78.0138,78.134,78.0062,78.1114,57400.0
2015-05-22 10:40:00,103.98,104.09,103.92,103.95,77100.0,78.1189,78.2016,78.0739,78.0964,77100.0
2015-05-22 10:50:00,103.95,104.09,103.89,104.04,47300.0,78.0964,78.2016,78.0513,78.164,47300.0
2015-05-22 11:00:00,104.03,104.08,103.98,104.0,61200.0,78.1565,78.1941,78.1189,78.134,61200.0
2015-05-22 11:10:00,104.0,104.01,103.75,103.86,57100.0,78.134,78.1415,77.9461,78.0288,57100.0
2015-05-22 11:20:00,103.86,103.87,103.75,103.77,64200.0,78.0288,78.0363,77.9461,77.9612,64200.0
2015-05-22 11:30:00,103.76,103.77,103.7,103.77,115900.0,77.9537,77.9612,77.9086,77.9612,115900.0
2015-05-22 11:40:00,103.77,103.94,103.76,103.93,49100.0,77.9612,78.0889,77.9537,78.0814,49100.0
2015-05-22 11:50:00,103.92,104.03,103.9,103.93,56800.0,78.0739,78.1565,78.0588,78.0814,56800.0
2015-05-22 12:00:00,103.93,103.99,103.88,103.95,41300.0,78.0814,78.1264,78.0438,78.0964,41300.0
2015-05-22 12:10:00,103.95,103.96,103.83,103.87,32000.0,78.0964,78.1039,78.0062,78.0363,32000.0
2015-05-22 12:20:00,103.87,103.93,103.84,103.91,29100.0,78.0363,78.0814,78.0138,78.0663,29100.0
2015-05-22 12:30:00,103.92,104.17,103.9,104.17,44000.0,78.0739,78.2617,78.0588,78.2617,44000.0
2015-05-22 12:40:00,104.16,104.26,104.16,104.18,61200.0,78.2542,78.3293,78.2542,78.2692,61200.0
2015-05-22 12:50:00,104.17,104.28,104.16,104.27,51800.0,78.2617,78.3443,78.2542,78.3368,51800.0
2015-05-22 13:00:00,104.26,104.41,104.18,104.4,100600.0,78.3293,78.442,78.2692,78.4345,100600.0
2015-05-22 13:10:00,104.4,104.42,104.19,104.29,58100.0,78.4345,78.4495,78.2767,78.3518,58100.0
2015-05-22 13:20:00,104.31,104.33,104.23,104.25,63200.0,78.3669,78.3819,78.3068,78.3218,63200.0
2015-05-22 13:30:00,104.23,104.25,104.08,104.1,61700.0,78.3068,78.3218,78.1941,78.2091,61700.0
2015-05-22 13:40:00,104.11,104.13,104.03,104.13,39100.0,78.2166,78.2316,78.1565,78.2316,39100.0
2015-05-22 13:50:00,104.13,104.14,104.03,104.04,39500.0,78.2316,78.2391,78.1565,78.164,39500.0
2015-05-22 14:00:00,104.04,104.05,103.92,103.98,46800.0,78.164,78.1715,78.0739,78.1189,46800.0
2015-05-22 14:10:00,103.98,103.98,103.86,103.95,50000.0,78.1189,78.1189,78.0288,78.0964,50000.0
2015-05-22 14:20:00,103.96,104.07,103.94,104.01,48100.0,78.1039,78.1866,78.0889,78.1415,48100.0
2015-05-22 14:30:00,104.02,104.09,103.97,104.01,67100.0,78.149,78.2016,78.1114,78.1415,67100.0
2015-05-22 14:40:00,104.0,104.05,103.98,104.04,41300.0,78.134,78.1715,78.1189,78.164,41300.0
2015-05-22 14:50:00,104.04,104.08,103.98,103.99,49700.0,78.164,78.1941,78.1189,78.1264,49700.0
2015-05-22 15:00:00,103.99,104.07,103.95,104.05,61400.0,78.1264,78.1866,78.0964,78.1715,61400.0
2015-05-22 15:10:00,104.04,104.08,104.02,104.05,46600.0,78.164,78.1941,78.149,78.1715,46600.0
2015-05-22 15:20:00,104.05,104.08,104.01,104.07,74200.0,78.1715,78.1941,78.1415,78.1866,74200.0
2015-05-22 15:30:00,104.06,104.15,104.01,104.03,102000.0,78.179,78.2467,78.1415,78.1565,102000.0
2015-05-22 15:40:00,104.03,104.08,103.96,104.0,135600.0,78.1565,78.1941,78.1039,78.134,135600.0
2015-05-22 15:50:00,104.01,104.04,103.94,103.97,299000.0,78.1415,78.164,78.0889,78.1114,299000.0
2015-05-26 09:30:00,103.97,104.32,103.35,103.42,189500.0,78.1114,78.3744,77.6456,77.6982,189500.0
2015-05-26 09:40:00,103.39,103.81,103.31,103.58,89500.0,77.6757,77.9912,77.6156,77.8184,89500.0
2015-05-26 09:50:00,103.59,103.61,103.2,103.2,72800.0,77.8259,77.841,77.5329,77.5329,72800.0
2015-05-26 10:00:00,103.19,103.52,103.17,103.46,98700.0,77.5254,77.7733,77.5104,77.7283,98700.0
2015-05-26 10:10:00,103.45,103.47,103.34,103.42,68900.0,77.7208,77.7358,77.6381,77.6982,68900.0
2015-05-26 10:20:00,103.4,103.56,103.36,103.5,60300.0,77.6832,77.8034,77.6531,77.7583,60300.0
2015-05-26 10:30:00,103.5,103.51,103.33,103.42,66600.0,77.7583,77.7658,77.6306,77.6982,66600.0
2015-05-26 10:40:00,103.42,103.49,103.41,103.43,44400.0,77.6982,77.7508,77.6907,77.7057,44400.0
2015-05-26 10:50:00,103.44,103.44,103.19,103.22,68100.0,77.7132,77.7132,77.5254,77.548,68100.0
2015-05-26 11:00:00,103.22,103.31,103.08,103.1,75200.0,77.548,77.6156,77.4428,77.4578,75200.0
2015-05-26 11:10:00,103.09,103.17,103.05,103.06,81300.0,77.4503,77.5104,77.4202,77.4277,81300.0
2015-05-26 11:20:00,103.07,103.27,103.03,103.23,76300.0,77.4353,77.5855,77.4052,77.5555,76300.0
2015-05-26 11:30:00,103.22,103.31,103.15,103.2,98900.0,77.548,77.6156,77.4954,77.5329,98900.0
2015-05-26 11:40:00,103.2,103.22,103.13,103.15,47200.0,77.5329,77.548,77.4803,77.4954,47200.0
2015-05-26 11:50:00,103.14,103.15,103.0,103.04,44200.0,77.4879,77.4954,77.3827,77.4127,44200.0
2015-05-26 12:00:00,103.04,103.08,103.01,103.06,40400.0,77.4127,77.4428,77.3902,77.4277,40400.0
2015-05-26 12:10:00,103.06,103.22,103.05,103.21,37400.0,77.4277,77.548,77.4202,77.5404,37400.0
2015-05-26 12:20:00,103.21,103.36,103.21,103.27,54800.0,77.5404,77.6531,77.5404,77.5855,54800.0
2015-05-26 12:30:00,103.27,103.32,103.13,103.18,36500.0,77.5855,77.6231,77.4803,77.5179,36500.0
2015-05-26 12:40:00,103.19,103.21,103.1,103.12,34100.0,77.5254,77.5404,77.4578,77.4728,34100.0
2015-05-26 12:50:00,103.13,103.17,103.05,103.08,52700.0,77.4803,77.5104,77.4202,77.4428,52700.0
2015-05-26 13:00:00,103.08,103.12,102.88,102.96,77000.0,77.4428,77.4728,77.2925,77.3526,77000.0
2015-05-26 13:10:00,103.0,103.01,102.9,102.92,57100.0,77.3827,77.3902,77.3075,77.3226,57100.0
2015-05-26 13:20:00,102.93,103.02,102.91,102.96,47600.0,77.3301,77.3977,77.3151,77.3526,47600.0
2015-05-26 13:30:00,102.98,102.98,102.77,102.8,48200.0,77.3676,77.3676,77.2099,77.2324,48200.0
2015-05-26 13:40:00,102.79,102.86,102.73,102.81,49700.0,77.2249,77.2775,77.1798,77.2399,49700.0
2015-05-26 13:50:00,102.8,102.81,102.58,102.66,74400.0,77.2324,77.2399,77.0671,77.1272,74400.0
2015-05-26 14:00:00,102.66,102.73,102.61,102.71,55000.0,77.1272,77.1798,77.0897,77.1648,55000.0
2015-05-26 14:10:00,102.7,102.79,102.65,102.79,49800.0,77.1573,77.2249,77.1197,77.2249,49800.0
2015-05-26 14:20:00,102.79,102.81,102.6,102.62,54800.0,77.2249,77.2399,77.0822,77.0972,54800.0
2015-05-26 14:30:00,102.64,102.77,102.62,102.66,67700.0,77.1122,77.2099,77.0972,77.1272,67700.0
2015-05-26 14:40:00,102.66,102.73,102.6,102.62,57900.0,77.1272,77.1798,77.0822,77.0972,57900.0
2015-05-26 14:50:00,102.6,102.65,102.53,102.64,77900.0,77.0822,77.1197,77.0296,77.1122,77900.0
2015-05-26 15:00:00,102.63,102.82,102.62,102.79,85900.0,77.1047,77.2474,77.0972,77.2249,85900.0
2015-05-26 15:10:00,102.78,102.95,102.72,102.85,118000.0,77.2174,77.3451,77.1723,77.27,118000.0
2015-05-26 15:20:00,102.84,102.95,102.81,102.93,106500.0,77.2625,77.3451,77.2399,77.3301,106500.0
2015-05-26 15:30:00,102.93,103.04,102.91,102.96,115000.0,77.3301,77.4127,77.3151,77.3526,115000.0
2015-05-26 15:40:00,102.96,103.08,102.93,102.96,152100.0,77.3526,77.4428,77.3301,77.3526,152100.0
2015-05-26 15:50:00,102.96,102.97,102.85,102.86,241400.0,77.3526,77.3601,77.27,77.2775,241400.0
2015-05-27 09:30:00,103.18,103.64,103.04,103.4,159300.0,77.5179,77.8635,77.4127,77.6832,159300.0
2015-05-27 09:40:00,103.41,103.63,103.2,103.5,104200.0,77.6907,77.856,77.5329,77.7583,104200.0
2015-05-27 09:50:00,103.52,103.61,103.33,103.48,121400.0,77.7733,77.841,77.6306,77.7433,121400.0
2015-05-27 10:00:00,103.48,103.55,103.37,103.52,97400.0,77.7433,77.7959,77.6606,77.7733,97400.0
2015-05-27 10:10:00,103.5,103.56,103.39,103.53,64300.0,77.7583,77.8034,77.6757,77.7809,64300.0
2015-05-27 10:20:00,103.52,103.66,103.5,103.59,62500.0,77.7733,77.8785,77.7583,77.8259,62500.0
2015-05-27 10:30:00,103.57,103.66,103.55,103.62,48200.0,77.8109,77.8785,77.7959,77.8485,48200.0
2015-05-27 10:40:00,103.64,103.73,103.59,103.71,40700.0,77.8635,77.9311,77.8259,77.9161,40700.0
2015-05-27 10:50:00,103.7,103.81,103.63,103.77,49600.0,77.9086,77.9912,77.856,77.9612,49600.0
2015-05-27 11:00:00,103.77,103.86,103.77,103.81,38900.0,77.9612,78.0288,77.9612,77.9912,38900.0
2015-05-27 11:10:00,103.8,103.8,103.73,103.74,37700.0,77.9837,77.9837,77.9311,77.9386,37700.0
2015-05-27 11:20:00,103.74,103.74,103.6,103.67,62200.0,77.9386,77.9386,77.8334,77.886,62200.0
2015-05-27 11:30:00,103.67,103.71,103.5,103.61,44900.0,77.886,77.9161,77.7583,77.841,44900.0
2015-05-27 11:40:00,103.6,103.77,103.6,103.67,61900.0,77.8334,77.9612,77.8334,77.886,61900.0
2015-05-27 11:50:00,103.69,103.74,103.67,103.69,63000.0,77.9011,77.9386,77.886,77.9011,63000.0
2015-05-27 12:00:00,103.68,103.76,103.67,103.74,33800.0,77.8935,77.9537,77.886,77.9386,33800.0
2015-05-27 12:10:00,103.73,103.73,103.61,103.69,30200.0,77.9311,77.9311,77.841,77.9011,30200.0
2015-05-27 12:20:00,103.7,103.7,103.59,103.62,45700.0,77.9086,77.9086,77.8259,77.8485,45700.0
2015-05-27 12:30:00,103.62,103.65,103.52,103.53,53100.0,77.8485,77.871,77.7733,77.7809,53100.0
2015-05-27 12:40:00,103.53,103.56,103.48,103.55,45800.0,77.7809,77.8034,77.7433,77.7959,45800.0
2015-05-27 12:50:00,103.55,103.57,103.51,103.57,66400.0,77.7959,77.8109,77.7658,77.8109,66400.0
2015-05-27 13:00:00,103.57,103.66,103.55,103.64,55300.0,77.8109,77.8785,77.7959,77.8635,55300.0
2015-05-27 13:10:00,103.64,103.73,103.61,103.68,86500.0,77.8635,77.9311,77.841,77.8935,86500.0
2015-05-27 13:20:00,103.68,103.84,103.67,103.81,73900.0,77.8935,78.0138,77.886,77.9912,73900.0
2015-05-27 13:30:00,103.8,103.8,103.72,103.72,44800.0,77.9837,77.9837,77.9236,77.9236,44800.0
2015-05-27 13:40:00,103.73,103.74,103.63,103.66,40400.0,77.9311,77.9386,77.856,77.8785,40400.0
2015-05-27 13:50:00,103.66,103.75,103.66,103.7,45700.0,77.8785,77.9461,77.8785,77.9086,45700.0
2015-05-27 14:00:00,103.7,103.75,103.6,103.7,53500.0,77.9086,77.9461,77.8334,77.9086,53500.0
2015-05-27 14:10:00,103.69,103.69,103.49,103.5,81900.0,77.9011,77.9011,77.7508,77.7583,81900.0
2015-05-27 14:20:00,103.49,103.54,103.48,103.49,66200.0,77.7508,77.7884,77.7433,77.7508,66200.0
2015-05-27 14:30:00,103.49,103.61,103.49,103.61,55000.0,77.7508,77.841,77.7508,77.841,55000.0
2015-05-27 14:40:00,103.61,103.72,103.59,103.62,62300.0,77.841,77.9236,77.8259,77.8485,62300.0
2015-05-27 14:50:00,103.62,103.62,103.56,103.59,49800.0,77.8485,77.8485,77.8034,77.8259,49800.0
2015-05-27 15:00:00,103.59,103.69,103.59,103.67,66600.0,77.8259,77.9011,77.8259,77.886,66600.0
2015-05-27 15:10:00,103.67,103.68,103.63,103.63,63900.0,77.886,77.8935,77.856,77.856,63900.0
2015-05-27 15:20:00,103.64,103.64,103.57,103.58,64900.0,77.8635,77.8635,77.8109,77.8184,64900.0
2015-05-27 15:30:00,103.59,103.6,103.57,103.59,69500.0,77.8259,77.8334,77.8109,77.8259,69500.0
2015-05-27 15:40:00,103.6,103.66,103.58,103.65,155100.0,77.8334,77.8785,77.8184,77.871,155100.0
2015-05-27 15:50:00,103.65,103.66,103.49,103.49,315700.0,77.871,77.8785,77.7508,77.7508,315700.0
2015-05-28 09:30:00,103.52,103.72,103.31,103.39,162700.0,77.7733,77.9236,77.6156,77.6757,162700.0
2015-05-28 09:40:00,103.39,103.47,103.21,103.24,46500.0,77.6757,77.7358,77.5404,77.563,46500.0
2015-05-28 09:50:00,103.25,103.25,102.88,102.98,71700.0,77.5705,77.5705,77.2925,77.3676,71700.0
2015-05-28 10:00:00,102.99,102.99,102.81,102.89,78300.0,77.3752,77.3752,77.2399,77.3,78300.0
2015-05-28 10:10:00,102.88,102.94,102.73,102.78,80300.0,77.2925,77.3376,77.1798,77.2174,80300.0
2015-05-28 10:20:00,102.77,102.78,102.64,102.65,45200.0,77.2099,77.2174,77.1122,77.1197,45200.0
2015-05-28 10:30:00,102.64,102.67,102.53,102.61,101600.0,77.1122,77.1347,77.0296,77.0897,101600.0
2015-05-28 10:40:00,102.6,102.81,102.59,102.81,55000.0,77.0822,77.2399,77.0746,77.2399,55000.0
2015-05-28 10:50:00,102.8,102.81,102.67,102.67,35300.0,77.2324,77.2399,77.1347,77.1347,35300.0
2015-05-28 11:00:00,102.68,102.71,102.57,102.65,102400.0,77.1423,77.1648,77.0596,77.1197,102400.0
2015-05-28 11:10:00,102.64,102.8,102.6,102.79,42300.0,77.1122,77.2324,77.0822,77.2249,42300.0
2015-05-28 11:20:00,102.8,102.81,102.73,102.79,48400.0,77.2324,77.2399,77.1798,77.2249,48400.0
2015-05-28 11:30:00,102.79,102.92,102.78,102.79,31000.0,77.2249,77.3226,77.2174,77.2249,31000.0
2015-05-28 11:40:00,102.81,102.82,102.52,102.53,58200.0,77.2399,77.2474,77.0221,77.0296,58200.0
2015-05-28 11:50:00,102.53,102.53,102.41,102.43,53500.0,77.0296,77.0296,76.9394,76.9544,53500.0
2015-05-28 12:00:00,102.43,102.59,102.4,102.56,42800.0,76.9544,77.0746,76.9319,77.0521,42800.0
2015-05-28 12:10:00,102.57,102.76,102.57,102.74,37500.0,77.0596,77.2024,77.0596,77.1873,37500.0
2015-05-28 12:20:00,102.75,102.93,102.73,102.93,34100.0,77.1949,77.3301,77.1798,77.3301,34100.0
2015-05-28 12:30:00,102.95,102.95,102.7,102.79,37100.0,77.3451,77.3451,77.1573,77.2249,37100.0
2015-05-28 12:40:00,102.77,102.95,102.77,102.95,19800.0,77.2099,77.3451,77.2099,77.3451,19800.0
2015-05-28 12:50:00,102.95,102.98,102.86,102.87,24700.0,77.3451,77.3676,77.2775,77.285,24700.0
2015-05-28 13:00:00,102.85,102.92,102.81,102.84,27000.0,77.27,77.3226,77.2399,77.2625,27000.0
2015-05-28 13:10:00,102.83,102.84,102.71,102.73,26600.0,77.255,77.2625,77.1648,77.1798,26600.0
2015-05-28 13:20:00,102.73,102.81,102.72,102.78,19400.0,77.1798,77.2399,77.1723,77.2174,19400.0
2015-05-28 13:30:00,102.81,102.86,102.73,102.83,33600.0,77.2399,77.2775,77.1798,77.255,33600.0
2015-05-28 13:40:00,102.83,102.91,102.8,102.84,25000.0,77.255,77.3151,77.2324,77.2625,25000.0
2015-05-28 13:50:00,102.84,102.9,102.81,102.82,25200.0,77.2625,77.3075,77.2399,77.2474,25200.0
2015-05-28 14:00:00,102.82,102.87,102.77,102.84,30400.0,77.2474,77.285,77.2099,77.2625,30400.0
2015-05-28 14:10:00,102.84,103.0,102.84,102.94,24400.0,77.2625,77.3827,77.2625,77.3376,24400.0
2015-05-28 14:20:00,102.95,103.15,102.94,103.15,33000.0,77.3451,77.4954,77.3376,77.4954,33000.0
2015-05-28 14:30:00,103.16,103.17,103.05,103.08,28800.0,77.5029,77.5104,77.4202,77.4428,28800.0
2015-05-28 14:40:00,103.09,103.17,103.07,103.16,42400.0,77.4503,77.5104,77.4353,77.5029,42400.0
2015-05-28 14:50:00,103.16,103.2,103.15,103.18,40500.0,77.5029,77.5329,77.4954,77.5179,40500.0
2015-05-28 15:00:00,103.17,103.29,103.15,103.25,56100.0,77.5104,77.6005,77.4954,77.5705,56100.0
2015-05-28 15:10:00,103.24,103.32,103.23,103.26,49400.0,77.563,77.6231,77.5555,77.578,49400.0
2015-05-28 15:20:00,103.25,103.29,103.14,103.15,60400.0,77.5705,77.6005,77.4879,77.4954,60400.0
2015-05-28 15:30:00,103.16,103.2,103.11,103.16,52100.0,77.5029,77.5329,77.4653,77.5029,52100.0
2015-05-28 15:40:00,103.16,103.22,103.12,103.22,57300.0,77.5029,77.548,77.4728,77.548,57300.0
2015-05-28 15:50:00,103.22,103.32,103.2,103.2,159400.0,77.548,77.6231,77.5329,77.5329,159400.0
2015-05-29 09:30:00,103.15,103.21,102.26,102.43,166300.0,77.4954,77.5404,76.8267,76.9544,166300.0
2015-05-29 09:40:00,102.42,102.61,102.31,102.4,113500.0,76.9469,77.0897,76.8643,76.9319,113500.0
2015-05-29 09:50:00,102.4,102.73,102.39,102.65,136100.0,76.9319,77.1798,76.9244,77.1197,136100.0
2015-05-29 10:00:00,102.64,102.8,102.54,102.58,74200.0,77.1122,77.2324,77.0371,77.0671,74200.0
2015-05-29 10:10:00,102.59,102.68,102.47,102.59,45300.0,77.0746,77.1423,76.9845,77.0746,45300.0
2015-05-29 10:20:00,102.57,102.75,102.55,102.56,60400.0,77.0596,77.1949,77.0446,77.0521,60400.0
2015-05-29 10:30:00,102.56,102.66,102.45,102.63,67300.0,77.0521,77.1272,76.9695,77.1047,67300.0
2015-05-29 10:40:00,102.63,102.63,102.26,102.28,57700.0,77.1047,77.1047,76.8267,76.8417,57700.0
2015-05-29 10:50:00,102.26,102.26,102.13,102.22,59400.0,76.8267,76.8267,76.7291,76.7967,59400.0
2015-05-29 11:00:00,102.23,102.3,102.06,102.08,64900.0,76.8042,76.8568,76.6765,76.6915,64900.0
2015-05-29 11:10:00,102.09,102.17,102.03,102.06,104700.0,76.699,76.7591,76.6539,76.6765,104700.0
2015-05-29 11:20:00,102.07,102.17,101.83,101.85,176800.0,76.684,76.7591,76.5037,76.5187,176800.0
2015-05-29 11:30:00,101.85,102.07,101.82,102.07,90600.0,76.5187,76.684,76.4962,76.684,90600.0
2015-05-29 11:40:00,102.05,102.28,102.02,102.1,85200.0,76.6689,76.8417,76.6464,76.7065,85200.0
2015-05-29 11:50:00,102.11,102.21,102.07,102.11,65400.0,76.714,76.7892,76.684,76.714,65400.0
2015-05-29 12:00:00,102.11,102.33,102.1,102.33,37800.0,76.714,76.8793,76.7065,76.8793,37800.0
2015-05-29 12:10:00,102.31,102.44,102.3,102.41,60800.0,76.8643,76.962,76.8568,76.9394,60800.0
2015-05-29 12:20:00,102.41,102.57,102.39,102.49,39700.0,76.9394,77.0596,76.9244,76.9995,39700.0
2015-05-29 12:30:00,102.49,102.57,102.48,102.52,47600.0,76.9995,77.0596,76.992,77.0221,47600.0
2015-05-29 12:40:00,102.53,102.54,102.43,102.46,39500.0,77.0296,77.0371,76.9544,76.977,39500.0
2015-05-29 12:50:00,102.47,102.48,102.36,102.39,21900.0,76.9845,76.992,76.9018,76.9244,21900.0
2015-05-29 13:00:00,102.38,102.43,102.31,102.34,27100.0,76.9169,76.9544,76.8643,76.8868,27100.0
2015-05-29 13:10:00,102.34,102.6,102.33,102.56,47900.0,76.8868,77.0822,76.8793,77.0521,47900.0
2015-05-29 13:20:00,102.54,102.7,102.53,102.64,93600.0,77.0371,77.1573,77.0296,77.1122,93600.0
2015-05-29 13:30:00,102.65,102.81,102.6,102.64,138400.0,77.1197,77.2399,77.0822,77.1122,138400.0
2015-05-29 13:40:00,102.65,102.81,102.65,102.79,58200.0,77.1197,77.2399,77.1197,77.2249,58200.0
2015-05-29 13:50:00,102.78,102.86,102.7,102.79,76000.0,77.2174,77.2775,77.1573,77.2249,76000.0
2015-05-29 14:00:00,102.79,102.95,102.64,102.65,97000.0,77.2249,77.3451,77.1122,77.1197,97000.0
2015-05-29 14:10:00,102.65,102.67,102.54,102.59,46700.0,77.1197,77.1347,77.0371,77.0746,46700.0
2015-05-29 14:20:00,102.59,102.6,102.39,102.42,46100.0,77.0746,77.0822,76.9244,76.9469,46100.0
2015-05-29 14:30:00,102.41,102.53,102.37,102.5,52100.0,76.9394,77.0296,76.9094,77.007,52100.0
2015-05-29 14:40:00,102.49,102.49,102.31,102.35,50400.0,76.9995,76.9995,76.8643,76.8943,50400.0
2015-05-29 14:50:00,102.35,102.5,102.3,102.47,43000.0,76.8943,77.007,76.8568,76.9845,43000.0
2015-05-29 15:00:00,102.44,102.66,102.43,102.61,62400.0,76.962,77.1272,76.9544,77.0897,62400.0
2015-05-29 15:10:00,102.6,102.67,102.48,102.48,65000.0,77.0822,77.1347,76.992,76.992,65000.0
2015-05-29 15:20:00,102.49,102.61,102.45,102.49,82500.0,76.9995,77.0897,76.9695,76.9995,82500.0
2015-05-29 15:30:00,102.49,102.52,102.43,102.46,127300.0,76.9995,77.0221,76.9544,76.977,127300.0
2015-05-29 15:40:00,102.46,102.63,102.43,102.43,140200.0,76.977,77.1047,76.9544,76.9544,140200.0
2015-05-29 15:50:00,102.43,102.54,102.32,102.32,434300.0,76.9544,77.0371,76.8718,76.8718,434300.0
2015-06-01 09:30:00,102.9,103.06,102.37,102.42,175311.0,77.3075,77.4277,76.9094,76.9469,175311.0
2015-06-01 09:40:00,102.4,102.53,102.16,102.17,128905.0,76.9319,77.0296,76.7516,76.7591,128905.0
2015-06-01 09:50:00,102.16,102.48,102.09,102.45,121769.0,76.7516,76.992,76.699,76.9695,121769.0
2015-06-01 10:00:00,102.45,102.81,102.42,102.64,95456.0,76.9695,77.2399,76.9469,77.1122,95456.0
2015-06-01 10:10:00,102.64,102.65,102.09,102.15,70109.0,77.1122,77.1197,76.699,76.7441,70109.0
2015-06-01 10:20:00,102.14,102.32,102.1,102.25,62787.0,76.7366,76.8718,76.7065,76.8192,62787.0
2015-06-01 10:30:00,102.25,102.46,102.21,102.37,118192.0,76.8192,76.977,76.7892,76.9094,118192.0
2015-06-01 10:40:00,102.35,102.44,102.26,102.42,99841.0,76.8943,76.962,76.8267,76.9469,99841.0
2015-06-01 10:50:00,102.42,102.61,102.38,102.53,159339.0,76.9469,77.0897,76.9169,77.0296,159339.0
2015-06-01 11:00:00,102.54,102.61,102.43,102.47,71731.0,77.0371,77.0897,76.9544,76.9845,71731.0
2015-06-01 11:10:00,102.48,102.56,102.44,102.46,32398.0,76.992,77.0521,76.962,76.977,32398.0
2015-06-01 11:20:00,102.47,102.5,102.29,102.3,47665.0,76.9845,77.007,76.8493,76.8568,47665.0
2015-06-01 11:30:00,102.32,102.37,102.22,102.24,41538.0,76.8718,76.9094,76.7967,76.8117,41538.0
2015-06-01 11:40:00,102.23,102.26,102.12,102.23,52616.0,76.8042,76.8267,76.7215,76.8042,52616.0
2015-06-01 11:50:00,102.23,102.27,102.13,102.17,54913.0,76.8042,76.8342,76.7291,76.7591,54913.0
2015-06-01 12:00:00,102.17,102.42,102.16,102.41,44213.0,76.7591,76.9469,76.7516,76.9394,44213.0
2015-06-01 12:10:00,102.42,102.65,102.36,102.64,49498.0,76.9469,77.1197,76.9018,77.1122,49498.0
2015-06-01 12:20:00,102.66,102.68,102.59,102.65,64911.0,77.1272,77.1423,77.0746,77.1197,64911.0
2015-06-01 12:30:00,102.65,102.77,102.63,102.7,46504.0,77.1197,77.2099,77.1047,77.1573,46504.0
2015-06-01 12:40:00,102.71,102.75,102.66,102.67,43757.0,77.1648,77.1949,77.1272,77.1347,43757.0
2015-06-01 12:50:00,102.67,102.81,102.62,102.8,47896.0,77.1347,77.2399,77.0972,77.2324,47896.0
2015-06-01 13:00:00,102.8,102.85,102.73,102.77,34329.0,77.2324,77.27,77.1798,77.2099,34329.0
2015-06-01 13:10:00,102.78,102.84,102.71,102.73,37993.0,77.2174,77.2625,77.1648,77.1798,37993.0
2015-06-01 13:20:00,102.74,102.84,102.71,102.83,34307.0,77.1873,77.2625,77.1648,77.255,34307.0
2015-06-01 13:30:00,102.82,102.85,102.71,102.75,26295.0,77.2474,77.27,77.1648,77.1949,26295.0
2015-06-01 13:40:00,102.75,102.86,102.75,102.82,27291.0,77.1949,77.2775,77.1949,77.2474,27291.0
2015-06-01 13:50:00,102.83,102.92,102.78,102.89,33772.0,77.255,77.3226,77.2174,77.3,33772.0
2015-06-01 14:00:00,102.89,102.92,102.78,102.78,27573.0,77.3,77.3226,77.2174,77.2174,27573.0
2015-06-01 14:10:00,102.79,102.87,102.77,102.83,42087.0,77.2249,77.285,77.2099,77.255,42087.0
2015-06-01 14:20:00,102.82,102.99,102.8,102.94,51596.0,77.2474,77.3752,77.2324,77.3376,51596.0
2015-06-01 14:30:00,102.95,102.98,102.9,102.9,43040.0,77.3451,77.3676,77.3075,77.3075,43040.0
2015-06-01 14:40:00,102.91,103.03,102.87,102.99,53491.0,77.3151,77.4052,77.285,77.3752,53491.0
2015-06-01 14:50:00,102.98,102.98,102.88,102.92,31315.0,77.3676,77.3676,77.2925,77.3226,31315.0
2015-06-01 15:00:00,102.93,102.97,102.89,102.9,28382.0,77.3301,77.3601,77.3,77.3075,28382.0
2015-06-01 15:10:00,102.9,102.9,102.7,102.7,66105.0,77.3075,77.3075,77.1573,77.1573,66105.0
2015-06-01 15:20:00,102.7,102.71,102.61,102.61,77865.0,77.1573,77.1648,77.0897,77.0897,77865.0
2015-06-01 15:30:00,102.62,102.62,102.47,102.53,121728.0,77.0972,77.0972,76.9845,77.0296,121728.0
2015-06-01 15:40:00,102.53,102.56,102.45,102.56,108555.0,77.0296,77.0521,76.9695,77.0521,108555.0
2015-06-01 15:50:00,102.55,102.55,102.4,102.5,214992.0,77.0446,77.0446,76.9319,77.007,214992.0
2015-06-02 09:30:00,102.05,102.17,101.38,101.41,185630.0,76.6689,76.7591,76.1656,76.1881,185630.0
2015-06-02 09:40:00,101.44,101.66,101.2,101.61,118956.0,76.2107,76.3759,76.0304,76.3384,118956.0
2015-06-02 09:50:00,101.58,101.89,101.53,101.79,70415.0,76.3158,76.5487,76.2783,76.4736,70415.0
2015-06-02 10:00:00,101.79,101.92,101.64,101.78,66969.0,76.4736,76.5713,76.3609,76.4661,66969.0
2015-06-02 10:10:00,101.81,101.97,101.71,101.74,64929.0,76.4886,76.6088,76.4135,76.436,64929.0
2015-06-02 10:20:00,101.75,101.93,101.72,101.81,52921.0,76.4436,76.5788,76.421,76.4886,52921.0
2015-06-02 10:30:00,101.81,102.02,101.71,102.02,46222.0,76.4886,76.6464,76.4135,76.6464,46222.0
2015-06-02 10:40:00,102.02,102.02,101.91,101.92,64078.0,76.6464,76.6464,76.5638,76.5713,64078.0
2015-06-02 10:50:00,101.92,101.94,101.77,101.88,40563.0,76.5713,76.5863,76.4586,76.5412,40563.0
2015-06-02 11:00:00,101.87,102.02,101.81,101.95,56957.0,76.5337,76.6464,76.4886,76.5938,56957.0
2015-06-02 11:10:00,101.96,102.03,101.87,101.89,49553.0,76.6013,76.6539,76.5337,76.5487,49553.0
2015-06-02 11:20:00,101.89,102.02,101.89,101.95,67364.0,76.5487,76.6464,76.5487,76.5938,67364.0
2015-06-02 11:30:00,101.96,102.01,101.91,101.95,68660.0,76.6013,76.6389,76.5638,76.5938,68660.0
2015-06-02 11:40:00,101.96,102.01,101.91,101.99,45335.0,76.6013,76.6389,76.5638,76.6239,45335.0
2015-06-02 11:50:00,101.99,102.03,101.93,101.94,41414.0,76.6239,76.6539,76.5788,76.5863,41414.0
2015-06-02 12:00:00,101.93,102.23,101.88,102.23,52319.0,76.5788,76.8042,76.5412,76.8042,52319.0
2015-06-02 12:10:00,102.24,102.26,102.17,102.18,28265.0,76.8117,76.8267,76.7591,76.7666,28265.0
2015-06-02 12:20:00,102.18,102.25,102.05,102.06,34337.0,76.7666,76.8192,76.6689,76.6765,34337.0
2015-06-02 12:30:00,102.06,102.11,102.01,102.1,28484.0,76.6765,76.714,76.6389,76.7065,28484.0
2015-06-02 12:40:00,102.09,102.11,102.03,102.1,30083.0,76.699,76.714,76.6539,76.7065,30083.0
2015-06-02 12:50:00,102.1,102.19,102.08,102.11,46013.0,76.7065,76.7741,76.6915,76.714,46013.0
2015-06-02 13:00:00,102.12,102.19,102.02,102.03,44869.0,76.7215,76.7741,76.6464,76.6539,44869.0
2015-06-02 13:10:00,102.03,102.04,101.92,101.95,57006.0,76.6539,76.6614,76.5713,76.5938,57006.0
2015-06-02 13:20:00,101.95,102.04,101.88,101.88,36836.0,76.5938,76.6614,76.5412,76.5412,36836.0
2015-06-02 13:30:00,101.88,102.07,101.87,102.06,47404.0,76.5412,76.684,76.5337,76.6765,47404.0
2015-06-02 13:40:00,102.07,102.14,102.03,102.1,33163.0,76.684,76.7366,76.6539,76.7065,33163.0
2015-06-02 13:50:00,102.1,102.19,102.07,102.17,45972.0,76.7065,76.7741,76.684,76.7591,45972.0
2015-06-02 14:00:00,102.16,102.22,102.16,102.19,57746.0,76.7516,76.7967,76.7516,76.7741,57746.0
2015-06-02 14:10:00,102.18,102.19,102.02,102.05,40978.0,76.7666,76.7741,76.6464,76.6689,40978.0
2015-06-02 14:20:00,102.06,102.09,102.0,102.06,31700.0,76.6765,76.699,76.6314,76.6765,31700.0
2015-06-02 14:30:00,102.05,102.16,101.97,101.97,44046.0,76.6689,76.7516,76.6088,76.6088,44046.0
2015-06-02 14:40:00,101.95,101.96,101.83,101.84,39763.0,76.5938,76.6013,76.5037,76.5112,39763.0
2015-06-02 14:50:00,101.84,101.96,101.78,101.95,39677.0,76.5112,76.6013,76.4661,76.5938,39677.0
2015-06-02 15:00:00,101.95,101.99,101.83,101.93,57643.0,76.5938,76.6239,76.5037,76.5788,57643.0
2015-06-02 15:10:00,101.92,101.96,101.87,101.93,66386.0,76.5713,76.6013,76.5337,76.5788,66386.0
2015-06-02 15:20:00,101.92,102.0,101.91,101.96,62232.0,76.5713,76.6314,76.5638,76.6013,62232.0
2015-06-02 15:30:00,101.95,102.02,101.92,101.93,77580.0,76.5938,76.6464,76.5713,76.5788,77580.0
2015-06-02 15:40:00,101.93,101.96,101.84,101.91,138362.0,76.5788,76.6013,76.5112,76.5638,138362.0
2015-06-02 15:50:00,101.9,101.91,101.83,101.83,198209.0,76.5563,76.5638,76.5037,76.5037,198209.0
2015-06-03 09:30:00,102.4,102.6,101.9,102.2,130591.0,76.9319,77.0822,76.5563,76.7816,130591.0
2015-06-03 09:40:00,102.19,102.53,102.17,102.38,63091.0,76.7741,77.0296,76.7591,76.9169,63091.0
2015-06-03 09:50:00,102.36,102.39,102.23,102.26,40381.0,76.9018,76.9244,76.8042,76.8267,40381.0
2015-06-03 10:00:00,102.26,102.3,101.79,101.8,114789.0,76.8267,76.8568,76.4736,76.4811,114789.0
2015-06-03 10:10:00,101.8,102.08,101.8,102.02,101591.0,76.4811,76.6915,76.4811,76.6464,101591.0
2015-06-03 10:20:00,102.03,102.12,102.0,102.1,84373.0,76.6539,76.7215,76.6314,76.7065,84373.0
2015-06-03 10:30:00,102.11,102.17,102.0,102.06,82404.0,76.714,76.7591,76.6314,76.6765,82404.0
2015-06-03 10:40:00,102.07,102.11,101.99,102.03,84209.0,76.684,76.714,76.6239,76.6539,84209.0
2015-06-03 10:50:00,102.03,102.05,101.99,102.01,102382.0,76.6539,76.6689,76.6239,76.6389,102382.0
2015-06-03 11:00:00,102.0,102.03,101.95,102.01,90773.0,76.6314,76.6539,76.5938,76.6389,90773.0
2015-06-03 11:10:00,102.01,102.21,101.97,102.2,75234.0,76.6389,76.7892,76.6088,76.7816,75234.0
2015-06-03 11:20:00,102.2,102.3,102.15,102.15,81230.0,76.7816,76.8568,76.7441,76.7441,81230.0
2015-06-03 11:30:00,102.16,102.26,102.14,102.23,34442.0,76.7516,76.8267,76.7366,76.8042,34442.0
2015-06-03 11:40:00,102.23,102.23,101.87,101.91,69542.0,76.8042,76.8042,76.5337,76.5638,69542.0
2015-06-03 11:50:00,101.9,102.09,101.8,102.07,48473.0,76.5563,76.699,76.4811,76.684,48473.0
2015-06-03 12:00:00,102.08,102.14,102.01,102.04,33470.0,76.6915,76.7366,76.6389,76.6614,33470.0
2015-06-03 12:10:00,102.07,102.11,101.98,101.99,35794.0,76.684,76.714,76.6164,76.6239,35794.0
2015-06-03 12:20:00,101.99,102.09,101.9,102.08,24530.0,76.6239,76.699,76.5563,76.6915,24530.0
2015-06-03 12:30:00,102.08,102.11,101.97,102.06,32538.0,76.6915,76.714,76.6088,76.6765,32538.0
2015-06-03 12:40:00,102.07,102.07,101.96,102.0,29089.0,76.684,76.684,76.6013,76.6314,29089.0
2015-06-03 12:50:00,102.0,102.13,101.91,102.13,41898.0,76.6314,76.7291,76.5638,76.7291,41898.0
2015-06-03 13:00:00,102.12,102.18,102.05,102.07,29862.0,76.7215,76.7666,76.6689,76.684,29862.0
2015-06-03 13:10:00,102.07,102.25,102.05,102.17,46103.0,76.684,76.8192,76.6689,76.7591,46103.0
2015-06-03 13:20:00,102.17,102.18,102.02,102.07,42603.0,76.7591,76.7666,76.6464,76.684,42603.0
2015-06-03 13:30:00,102.07,102.13,102.0,102.05,46937.0,76.684,76.7291,76.6314,76.6689,46937.0
2015-06-03 13:40:00,102.06,102.11,102.0,102.03,44307.0,76.6765,76.714,76.6314,76.6539,44307.0
2015-06-03 13:50:00,102.04,102.1,102.04,102.04,21560.0,76.6614,76.7065,76.6614,76.6614,21560.0
2015-06-03 14:00:00,102.04,102.1,101.97,101.98,74748.0,76.6614,76.7065,76.6088,76.6164,74748.0
2015-06-03 14:10:00,102.0,102.02,101.96,102.01,46903.0,76.6314,76.6464,76.6013,76.6389,46903.0
2015-06-03 14:20:00,102.02,102.06,101.97,102.02,44049.0,76.6464,76.6765,76.6088,76.6464,44049.0
2015-06-03 14:30:00,102.01,102.06,101.97,102.0,23607.0,76.6389,76.6765,76.6088,76.6314,23607.0
2015-06-03 14:40:00,102.01,102.04,101.95,101.98,49090.0,76.6389,76.6614,76.5938,76.6164,49090.0
2015-06-03 14:50:00,101.99,102.0,101.87,101.92,41877.0,76.6239,76.6314,76.5337,76.5713,41877.0
2015-06-03 15:00:00,101.92,102.0,101.92,101.93,46545.0,76.5713,76.6314,76.5713,76.5788,46545.0
2015-06-03 15:10:00,101.92,102.0,101.8,101.84,60296.0,76.5713,76.6314,76.4811,76.5112,60296.0
2015-06-03 15:20:00,101.85,101.96,101.82,101.93,45473.0,76.5187,76.6013,76.4962,76.5788,45473.0
2015-06-03 15:30:00,101.96,102.07,101.9,102.05,63485.0,76.6013,76.684,76.5563,76.6689,63485.0
2015-06-03 15:40:00,102.04,102.06,101.92,101.95,79274.0,76.6614,76.6765,76.5713,76.5938,79274.0
2015-06-03 15:50:00,101.96,101.96,101.85,101.93,101188.0,76.6013,76.6013,76.5187,76.5788,101188.0
2015-06-04 09:30:00,101.2,101.96,101.2,101.4,135551.0,76.0304,76.6013,76.0304,76.1806,135551.0
2015-06-04 09:40:00,101.41,101.63,101.31,101.4,127429.0,76.1881,76.3534,76.113,76.1806,127429.0
2015-06-04 09:50:00,101.4,101.67,101.37,101.59,100265.0,76.1806,76.3835,76.1581,76.3234,100265.0
2015-06-04 10:00:00,101.6,101.85,101.6,101.81,54823.0,76.3309,76.5187,76.3309,76.4886,54823.0
2015-06-04 10:10:00,101.82,101.86,101.7,101.72,62291.0,76.4962,76.5262,76.406,76.421,62291.0
2015-06-04 10:20:00,101.72,101.77,101.61,101.62,65939.0,76.421,76.4586,76.3384,76.3459,65939.0
2015-06-04 10:30:00,101.62,101.63,101.35,101.44,58191.0,76.3459,76.3534,76.143,76.2107,58191.0
2015-06-04 10:40:00,101.45,101.53,101.4,101.47,46322.0,76.2182,76.2783,76.1806,76.2332,46322.0
2015-06-04 10:50:00,101.46,101.5,101.24,101.25,48774.0,76.2257,76.2557,76.0604,76.0679,48774.0
2015-06-04 11:00:00,101.23,101.28,101.06,101.11,64508.0,76.0529,76.0905,75.9252,75.9627,64508.0
2015-06-04 11:10:00,101.1,101.3,101.08,101.16,53649.0,75.9552,76.1055,75.9402,76.0003,53649.0
2015-06-04 11:20:00,101.16,101.23,101.07,101.09,38574.0,76.0003,76.0529,75.9327,75.9477,38574.0
2015-06-04 11:30:00,101.1,101.1,100.86,100.93,74532.0,75.9552,75.9552,75.7749,75.8275,74532.0
2015-06-04 11:40:00,100.94,101.05,100.79,100.83,44188.0,75.835,75.9177,75.7223,75.7524,44188.0
2015-06-04 11:50:00,100.84,100.94,100.79,100.82,64690.0,75.7599,75.835,75.7223,75.7449,64690.0
2015-06-04 12:00:00,100.81,100.93,100.78,100.91,65046.0,75.7374,75.8275,75.7148,75.8125,65046.0
2015-06-04 12:10:00,100.91,100.96,100.87,100.9,35364.0,75.8125,75.85,75.7824,75.805,35364.0
2015-06-04 12:20:00,100.89,100.89,100.75,100.8,53025.0,75.7975,75.7975,75.6923,75.7298,53025.0
2015-06-04 12:30:00,100.8,100.9,100.7,100.7,96619.0,75.7298,75.805,75.6547,75.6547,96619.0
2015-06-04 12:40:00,100.71,100.86,100.64,100.78,45991.0,75.6622,75.7749,75.6096,75.7148,45991.0
2015-06-04 12:50:00,100.78,100.8,100.63,100.66,43162.0,75.7148,75.7298,75.6021,75.6247,43162.0
2015-06-04 13:00:00,100.65,100.67,100.48,100.5,83495.0,75.6171,75.6322,75.4894,75.5045,83495.0
2015-06-04 13:10:00,100.5,100.59,100.35,100.4,86528.0,75.5045,75.5721,75.3918,75.4293,86528.0
2015-06-04 13:20:00,100.39,100.49,100.28,100.49,76017.0,75.4218,75.4969,75.3392,75.4969,76017.0
2015-06-04 13:30:00,100.48,100.65,100.42,100.65,62276.0,75.4894,75.6171,75.4443,75.6171,62276.0
2015-06-04 13:40:00,100.64,100.65,100.48,100.55,36125.0,75.6096,75.6171,75.4894,75.542,36125.0
2015-06-04 13:50:00,100.55,100.6,100.49,100.56,43568.0,75.542,75.5796,75.4969,75.5495,43568.0
2015-06-04 14:00:00,100.57,100.66,100.51,100.58,44959.0,75.557,75.6247,75.512,75.5646,44959.0
2015-06-04 14:10:00,100.58,100.76,100.55,100.72,40924.0,75.5646,75.6998,75.542,75.6697,40924.0
2015-06-04 14:20:00,100.72,100.87,100.71,100.78,51145.0,75.6697,75.7824,75.6622,75.7148,51145.0
2015-06-04 14:30:00,100.78,100.83,100.7,100.8,61226.0,75.7148,75.7524,75.6547,75.7298,61226.0
2015-06-04 14:40:00,100.8,100.96,100.78,100.87,67459.0,75.7298,75.85,75.7148,75.7824,67459.0
2015-06-04 14:50:00,100.88,101.06,100.88,101.0,85732.0,75.7899,75.9252,75.7899,75.8801,85732.0
2015-06-04 15:00:00,101.0,101.12,100.97,101.06,101271.0,75.8801,75.9703,75.8576,75.9252,101271.0
2015-06-04 15:10:00,101.06,101.1,100.79,100.8,78033.0,75.9252,75.9552,75.7223,75.7298,78033.0
2015-06-04 15:20:00,100.79,100.84,100.7,100.78,91499.0,75.7223,75.7599,75.6547,75.7148,91499.0
2015-06-04 15:30:00,100.77,100.82,100.69,100.74,105359.0,75.7073,75.7449,75.6472,75.6848,105359.0
2015-06-04 15:40:00,100.76,100.88,100.75,100.82,126401.0,75.6998,75.7899,75.6923,75.7449,126401.0
2015-06-04 15:50:00,100.82,100.91,100.67,100.91,325286.0,75.7449,75.8125,75.6322,75.8125,325286.0
2015-06-05 09:30:00,100.62,100.76,100.08,100.11,168205.0,75.5946,75.6998,75.1889,75.2114,168205.0
2015-06-05 09:40:00,100.07,100.31,99.93,100.05,98417.0,75.1814,75.3617,75.0762,75.1664,98417.0
2015-06-05 09:50:00,100.05,100.34,100.04,100.19,58608.0,75.1664,75.3842,75.1589,75.2716,58608.0
2015-06-05 10:00:00,100.19,100.37,100.02,100.02,121344.0,75.2716,75.4068,75.1438,75.1438,121344.0
2015-06-05 10:10:00,100.02,100.12,99.97,100.05,127469.0,75.1438,75.219,75.1063,75.1664,127469.0
2015-06-05 10:20:00,100.06,100.33,100.05,100.2,49981.0,75.1739,75.3767,75.1664,75.2791,49981.0
2015-06-05 10:30:00,100.22,100.46,100.21,100.46,25449.0,75.2941,75.4744,75.2866,75.4744,25449.0
2015-06-05 10:40:00,100.46,100.49,100.29,100.4,103660.0,75.4744,75.4969,75.3467,75.4293,103660.0
2015-06-05 10:50:00,100.4,100.41,100.2,100.35,54452.0,75.4293,75.4368,75.2791,75.3918,54452.0
2015-06-05 11:00:00,100.36,100.47,100.31,100.35,50868.0,75.3993,75.4819,75.3617,75.3918,50868.0
2015-06-05 11:10:00,100.38,100.47,100.32,100.45,40435.0,75.4143,75.4819,75.3692,75.4669,40435.0
2015-06-05 11:20:00,100.45,100.48,100.29,100.39,40652.0,75.4669,75.4894,75.3467,75.4218,40652.0
2015-06-05 11:30:00,100.39,100.41,100.29,100.37,47537.0,75.4218,75.4368,75.3467,75.4068,47537.0
2015-06-05 11:40:00,100.38,100.48,100.33,100.38,59132.0,75.4143,75.4894,75.3767,75.4143,59132.0
2015-06-05 11:50:00,100.38,100.42,100.33,100.4,34875.0,75.4143,75.4443,75.3767,75.4293,34875.0
2015-06-05 12:00:00,100.39,100.39,100.22,100.25,41365.0,75.4218,75.4218,75.2941,75.3166,41365.0
2015-06-05 12:10:00,100.25,100.3,100.22,100.24,43306.0,75.3166,75.3542,75.2941,75.3091,43306.0
2015-06-05 12:20:00,100.23,100.25,100.02,100.04,58448.0,75.3016,75.3166,75.1438,75.1589,58448.0
2015-06-05 12:30:00,100.03,100.09,99.94,100.07,52047.0,75.1513,75.1964,75.0837,75.1814,52047.0
2015-06-05 12:40:00,100.07,100.2,99.99,100.1,56750.0,75.1814,75.2791,75.1213,75.2039,56750.0
2015-06-05 12:50:00,100.11,100.23,100.1,100.19,29994.0,75.2114,75.3016,75.2039,75.2716,29994.0
2015-06-05 13:00:00,100.2,100.21,100.12,100.12,34046.0,75.2791,75.2866,75.219,75.219,34046.0
2015-06-05 13:10:00,100.12,100.13,100.02,100.09,34030.0,75.219,75.2265,75.1438,75.1964,34030.0
2015-06-05 13:20:00,100.09,100.17,100.03,100.14,28185.0,75.1964,75.2565,75.1513,75.234,28185.0
2015-06-05 13:30:00,100.16,100.23,100.13,100.19,26951.0,75.249,75.3016,75.2265,75.2716,26951.0
2015-06-05 13:40:00,100.18,100.19,100.09,100.09,34880.0,75.264,75.2716,75.1964,75.1964,34880.0
2015-06-05 13:50:00,100.09,100.12,100.05,100.09,31630.0,75.1964,75.219,75.1664,75.1964,31630.0
2015-06-05 14:00:00,100.1,100.14,100.06,100.07,38447.0,75.2039,75.234,75.1739,75.1814,38447.0
2015-06-05 14:10:00,100.06,100.21,100.06,100.2,56980.0,75.1739,75.2866,75.1739,75.2791,56980.0
2015-06-05 14:20:00,100.19,100.19,100.08,100.12,38565.0,75.2716,75.2716,75.1889,75.219,38565.0
2015-06-05 14:30:00,100.13,100.17,100.03,100.03,51625.0,75.2265,75.2565,75.1513,75.1513,51625.0
2015-06-05 14:40:00,100.03,100.05,99.99,100.01,56459.0,75.1513,75.1664,75.1213,75.1363,56459.0
2015-06-05 14:50:00,100.01,100.1,100.0,100.03,67952.0,75.1363,75.2039,75.1288,75.1513,67952.0
2015-06-05 15:00:00,100.03,100.06,99.91,99.92,218697.0,75.1513,75.1739,75.0612,75.0687,218697.0
2015-06-05 15:10:00,99.92,100.02,99.91,99.97,68951.0,75.0687,75.1438,75.0612,75.1063,68951.0
2015-06-05 15:20:00,99.96,99.99,99.91,99.99,94405.0,75.0988,75.1213,75.0612,75.1213,94405.0
2015-06-05 15:30:00,99.99,100.07,99.91,99.93,110394.0,75.1213,75.1814,75.0612,75.0762,110394.0
2015-06-05 15:40:00,99.92,100.07,99.81,100.05,153434.0,75.0687,75.1814,74.9861,75.1664,153434.0
2015-06-05 15:50:00,100.05,100.06,99.91,99.92,290881.0,75.1664,75.1739,75.0612,75.0687,290881.0
2015-06-08 09:30:00,99.82,99.95,99.5,99.56,146170.0,74.9936,75.0912,74.7532,74.7982,146170.0
2015-06-08 09:40:00,99.54,99.65,99.4,99.46,112848.0,74.7832,74.8659,74.678,74.7231,112848.0
2015-06-08 09:50:00,99.47,99.47,99.17,99.42,134413.0,74.7306,74.7306,74.5052,74.6931,134413.0
2015-06-08 10:00:00,99.41,99.51,99.34,99.43,83155.0,74.6855,74.7607,74.633,74.7006,83155.0
2015-06-08 10:10:00,99.43,99.51,99.4,99.46,82969.0,74.7006,74.7607,74.678,74.7231,82969.0
2015-06-08 10:20:00,99.45,99.49,99.42,99.48,83303.0,74.7156,74.7457,74.6931,74.7381,83303.0
2015-06-08 10:30:00,99.47,99.63,99.44,99.62,68862.0,74.7306,74.8508,74.7081,74.8433,68862.0
2015-06-08 10:40:00,99.61,99.67,99.55,99.62,64354.0,74.8358,74.8809,74.7907,74.8433,64354.0
2015-06-08 10:50:00,99.63,99.67,99.58,99.59,39802.0,74.8508,74.8809,74.8133,74.8208,39802.0
2015-06-08 11:00:00,99.61,99.71,99.57,99.67,59867.0,74.8358,74.9109,74.8058,74.8809,59867.0
2015-06-08 11:10:00,99.67,99.74,99.62,99.73,56651.0,74.8809,74.9335,74.8433,74.926,56651.0
2015-06-08 11:20:00,99.74,99.83,99.64,99.65,50560.0,74.9335,75.0011,74.8583,74.8659,50560.0
2015-06-08 11:30:00,99.65,99.7,99.6,99.69,52952.0,74.8659,74.9034,74.8283,74.8959,52952.0
2015-06-08 11:40:00,99.68,99.85,99.66,99.75,26305.0,74.8884,75.0161,74.8734,74.941,26305.0
2015-06-08 11:50:00,99.76,99.78,99.66,99.74,23174.0,74.9485,74.9635,74.8734,74.9335,23174.0
2015-06-08 12:00:00,99.75,99.85,99.72,99.81,34545.0,74.941,75.0161,74.9184,74.9861,34545.0
2015-06-08 12:10:00,99.81,99.88,99.8,99.83,28073.0,74.9861,75.0387,74.9786,75.0011,28073.0
2015-06-08 12:20:00,99.84,99.92,99.84,99.89,27046.0,75.0086,75.0687,75.0086,75.0462,27046.0
2015-06-08 12:30:00,99.88,99.89,99.81,99.85,36183.0,75.0387,75.0462,74.9861,75.0161,36183.0
2015-06-08 12:40:00,99.84,99.85,99.74,99.76,20326.0,75.0086,75.0161,74.9335,74.9485,20326.0
2015-06-08 12:50:00,99.75,99.77,99.68,99.69,19833.0,74.941,74.956,74.8884,74.8959,19833.0
2015-06-08 13:00:00,99.69,99.71,99.64,99.69,24181.0,74.8959,74.9109,74.8583,74.8959,24181.0
2015-06-08 13:10:00,99.69,99.72,99.67,99.71,28063.0,74.8959,74.9184,74.8809,74.9109,28063.0
2015-06-08 13:20:00,99.7,99.76,99.68,99.75,30426.0,74.9034,74.9485,74.8884,74.941,30426.0
2015-06-08 13:30:00,99.76,99.76,99.51,99.53,43931.0,74.9485,74.9485,74.7607,74.7757,43931.0
2015-06-08 13:40:00,99.54,99.58,99.52,99.57,41912.0,74.7832,74.8133,74.7682,74.8058,41912.0
2015-06-08 13:50:00,99.57,99.66,99.55,99.66,49617.0,74.8058,74.8734,74.7907,74.8734,49617.0
2015-06-08 14:00:00,99.66,99.68,99.55,99.55,41824.0,74.8734,74.8884,74.7907,74.7907,41824.0
2015-06-08 14:10:00,99.55,99.57,99.51,99.56,50225.0,74.7907,74.8058,74.7607,74.7982,50225.0
2015-06-08 14:20:00,99.56,99.64,99.53,99.62,34167.0,74.7982,74.8583,74.7757,74.8433,34167.0
2015-06-08 14:30:00,99.61,99.81,99.61,99.77,53429.0,74.8358,74.9861,74.8358,74.956,53429.0
2015-06-08 14:40:00,99.78,99.93,99.77,99.87,66265.0,74.9635,75.0762,74.956,75.0311,66265.0
2015-06-08 14:50:00,99.88,99.99,99.84,99.86,54342.0,75.0387,75.1213,75.0086,75.0236,54342.0
2015-06-08 15:00:00,99.85,99.86,99.77,99.77,52131.0,75.0161,75.0236,74.956,74.956,52131.0
2015-06-08 15:10:00,99.77,99.8,99.68,99.79,64711.0,74.956,74.9786,74.8884,74.971,64711.0
2015-06-08 15:20:00,99.79,99.79,99.61,99.64,68637.0,74.971,74.971,74.8358,74.8583,68637.0
2015-06-08 15:30:00,99.64,99.67,99.58,99.58,74231.0,74.8583,74.8809,74.8133,74.8133,74231.0
2015-06-08 15:40:00,99.58,99.64,99.57,99.6,112518.0,74.8133,74.8583,74.8058,74.8283,112518.0
2015-06-08 15:50:00,99.6,99.62,99.4,99.42,346306.0,74.8283,74.8433,74.678,74.6931,346306.0
2015-06-09 09:30:00,99.41,100.0,99.41,99.61,147671.0,74.6855,75.1288,74.6855,74.8358,147671.0
2015-06-09 09:40:00,99.59,99.62,99.36,99.51,96897.0,74.8208,74.8433,74.648,74.7607,96897.0
2015-06-09 09:50:00,99.51,99.51,99.19,99.21,95326.0,74.7607,74.7607,74.5203,74.5353,95326.0
2015-06-09 10:00:00,99.2,99.47,99.15,99.34,84878.0,74.5278,74.7306,74.4902,74.633,84878.0
2015-06-09 10:10:00,99.34,99.6,99.33,99.4,68126.0,74.633,74.8283,74.6254,74.678,68126.0
2015-06-09 10:20:00,99.41,99.5,99.28,99.31,64219.0,74.6855,74.7532,74.5879,74.6104,64219.0
2015-06-09 10:30:00,99.3,99.36,99.14,99.36,64418.0,74.6029,74.648,74.4827,74.648,64418.0
2015-06-09 10:40:00,99.36,99.45,99.31,99.39,65952.0,74.648,74.7156,74.6104,74.6705,65952.0
2015-06-09 10:50:00,99.38,99.5,99.33,99.49,63544.0,74.663,74.7532,74.6254,74.7457,63544.0
2015-06-09 11:00:00,99.49,99.63,99.47,99.56,67920.0,74.7457,74.8508,74.7306,74.7982,67920.0
2015-06-09 11:10:00,99.57,99.69,99.56,99.64,64484.0,74.8058,74.8959,74.7982,74.8583,64484.0
2015-06-09 11:20:00,99.65,99.8,99.62,99.8,55512.0,74.8659,74.9786,74.8433,74.9786,55512.0
2015-06-09 11:30:00,99.8,99.94,99.8,99.89,66520.0,74.9786,75.0837,74.9786,75.0462,66520.0
2015-06-09 11:40:00,99.89,99.99,99.86,99.9,64866.0,75.0462,75.1213,75.0236,75.0537,64866.0
2015-06-09 11:50:00,99.92,99.93,99.79,99.86,34146.0,75.0687,75.0762,74.971,75.0236,34146.0
2015-06-09 12:00:00,99.85,99.97,99.85,99.96,58586.0,75.0161,75.1063,75.0161,75.0988,58586.0
2015-06-09 12:10:00,99.96,100.0,99.94,99.98,41578.0,75.0988,75.1288,75.0837,75.1138,41578.0
2015-06-09 12:20:00,99.97,100.09,99.96,100.05,59055.0,75.1063,75.1964,75.0988,75.1664,59055.0
2015-06-09 12:30:00,100.05,100.11,100.02,100.08,41845.0,75.1664,75.2114,75.1438,75.1889,41845.0
2015-06-09 12:40:00,100.09,100.13,99.99,99.99,35877.0,75.1964,75.2265,75.1213,75.1213,35877.0
2015-06-09 12:50:00,99.99,100.16,99.99,100.15,29597.0,75.1213,75.249,75.1213,75.2415,29597.0
2015-06-09 13:00:00,100.15,100.28,100.14,100.27,53250.0,75.2415,75.3392,75.234,75.3317,53250.0
2015-06-09 13:10:00,100.28,100.3,100.21,100.28,39800.0,75.3392,75.3542,75.2866,75.3392,39800.0
2015-06-09 13:20:00,100.28,100.34,100.23,100.32,45133.0,75.3392,75.3842,75.3016,75.3692,45133.0
2015-06-09 13:30:00,100.32,100.32,100.22,100.23,40568.0,75.3692,75.3692,75.2941,75.3016,40568.0
2015-06-09 13:40:00,100.23,100.24,100.1,100.13,35786.0,75.3016,75.3091,75.2039,75.2265,35786.0
2015-06-09 13:50:00,100.12,100.18,100.08,100.14,33535.0,75.219,75.264,75.1889,75.234,33535.0
2015-06-09 14:00:00,100.14,100.21,100.12,100.18,46267.0,75.234,75.2866,75.219,75.264,46267.0
2015-06-09 14:10:00,100.18,100.2,100.1,100.15,49258.0,75.264,75.2791,75.2039,75.2415,49258.0
2015-06-09 14:20:00,100.15,100.3,100.15,100.29,42471.0,75.2415,75.3542,75.2415,75.3467,42471.0
2015-06-09 14:30:00,100.28,100.45,100.23,100.4,79588.0,75.3392,75.4669,75.3016,75.4293,79588.0
2015-06-09 14:40:00,100.4,100.45,100.36,100.37,50998.0,75.4293,75.4669,75.3993,75.4068,50998.0
2015-06-09 14:50:00,100.35,100.37,100.17,100.19,40402.0,75.3918,75.4068,75.2565,75.2716,40402.0
2015-06-09 15:00:00,100.19,100.26,100.03,100.03,49380.0,75.2716,75.3241,75.1513,75.1513,49380.0
2015-06-09 15:10:00,100.01,100.17,99.99,100.14,45967.0,75.1363,75.2565,75.1213,75.234,45967.0
2015-06-09 15:20:00,100.15,100.15,99.97,100.04,70602.0,75.2415,75.2415,75.1063,75.1589,70602.0
2015-06-09 15:30:00,100.04,100.08,99.91,100.0,97512.0,75.1589,75.1889,75.0612,75.1288,97512.0
2015-06-09 15:40:00,99.99,100.06,99.95,100.05,79745.0,75.1213,75.1739,75.0912,75.1664,79745.0
2015-06-09 15:50:00,100.05,100.17,99.97,99.98,201999.0,75.1664,75.2565,75.1063,75.1138,201999.0
2015-06-10 09:30:00,100.5,101.04,100.4,100.92,124970.0,75.5045,75.9101,75.4293,75.82,124970.0
2015-06-10 09:40:00,100.92,101.39,100.87,101.32,100348.0,75.82,76.1731,75.7824,76.1205,100348.0
2015-06-10 09:50:00,101.33,101.49,101.27,101.44,106641.0,76.128,76.2482,76.0829,76.2107,106641.0
2015-06-10 10:00:00,101.45,101.7,101.42,101.69,99764.0,76.2182,76.406,76.1956,76.3985,99764.0
2015-06-10 10:10:00,101.7,101.79,101.54,101.78,136968.0,76.406,76.4736,76.2858,76.4661,136968.0
2015-06-10 10:20:00,101.78,101.89,101.63,101.71,82755.0,76.4661,76.5487,76.3534,76.4135,82755.0
2015-06-10 10:30:00,101.72,101.76,101.54,101.68,62325.0,76.421,76.4511,76.2858,76.391,62325.0
2015-06-10 10:40:00,101.67,101.71,101.53,101.59,100500.0,76.3835,76.4135,76.2783,76.3234,100500.0
2015-06-10 10:50:00,101.59,101.66,101.53,101.6,101356.0,76.3234,76.3759,76.2783,76.3309,101356.0
2015-06-10 11:00:00,101.61,101.64,101.5,101.51,155575.0,76.3384,76.3609,76.2557,76.2633,155575.0
2015-06-10 11:10:00,101.53,102.11,101.53,101.98,101095.0,76.2783,76.714,76.2783,76.6164,101095.0
2015-06-10 11:20:00,101.96,102.1,101.85,102.09,76573.0,76.6013,76.7065,76.5187,76.699,76573.0
2015-06-10 11:30:00,102.09,102.17,102.01,102.17,70529.0,76.699,76.7591,76.6389,76.7591,70529.0
2015-06-10 11:40:00,102.18,102.27,102.12,102.17,71883.0,76.7666,76.8342,76.7215,76.7591,71883.0
2015-06-10 11:50:00,102.17,102.28,102.16,102.17,46077.0,76.7591,76.8417,76.7516,76.7591,46077.0
2015-06-10 12:00:00,102.17,102.33,102.17,102.23,52623.0,76.7591,76.8793,76.7591,76.8042,52623.0
2015-06-10 12:10:00,102.23,102.28,102.22,102.23,36157.0,76.8042,76.8417,76.7967,76.8042,36157.0
2015-06-10 12:20:00,102.24,102.26,102.17,102.22,133817.0,76.8117,76.8267,76.7591,76.7967,133817.0
2015-06-10 12:30:00,102.21,102.26,102.11,102.12,35900.0,76.7892,76.8267,76.714,76.7215,35900.0
2015-06-10 12:40:00,102.12,102.14,102.07,102.1,32986.0,76.7215,76.7366,76.684,76.7065,32986.0
2015-06-10 12:50:00,102.11,102.16,102.07,102.08,48690.0,76.714,76.7516,76.684,76.6915,48690.0
2015-06-10 13:00:00,102.1,102.26,102.07,102.26,39043.0,76.7065,76.8267,76.684,76.8267,39043.0
2015-06-10 13:10:00,102.28,102.28,102.1,102.1,43512.0,76.8417,76.8417,76.7065,76.7065,43512.0
2015-06-10 13:20:00,102.09,102.16,102.08,102.1,57428.0,76.699,76.7516,76.6915,76.7065,57428.0
2015-06-10 13:30:00,102.1,102.1,102.03,102.06,47864.0,76.7065,76.7065,76.6539,76.6765,47864.0
2015-06-10 13:40:00,102.06,102.11,102.01,102.09,81646.0,76.6765,76.714,76.6389,76.699,81646.0
2015-06-10 13:50:00,102.08,102.11,102.05,102.11,32452.0,76.6915,76.714,76.6689,76.714,32452.0
2015-06-10 14:00:00,102.1,102.23,102.09,102.19,78190.0,76.7065,76.8042,76.699,76.7741,78190.0
2015-06-10 14:10:00,102.2,102.27,102.18,102.23,69095.0,76.7816,76.8342,76.7666,76.8042,69095.0
2015-06-10 14:20:00,102.24,102.34,102.23,102.3,78520.0,76.8117,76.8868,76.8042,76.8568,78520.0
2015-06-10 14:30:00,102.3,102.37,102.26,102.3,58836.0,76.8568,76.9094,76.8267,76.8568,58836.0
2015-06-10 14:40:00,102.3,102.38,102.26,102.26,148897.0,76.8568,76.9169,76.8267,76.8267,148897.0
2015-06-10 14:50:00,102.26,102.35,102.23,102.35,42160.0,76.8267,76.8943,76.8042,76.8943,42160.0
2015-06-10 15:00:00,102.35,102.36,102.17,102.17,44436.0,76.8943,76.9018,76.7591,76.7591,44436.0
2015-06-10 15:10:00,102.17,102.17,102.03,102.1,47352.0,76.7591,76.7591,76.6539,76.7065,47352.0
2015-06-10 15:20:00,102.1,102.15,102.06,102.07,43809.0,76.7065,76.7441,76.6765,76.684,43809.0
2015-06-10 15:30:00,102.07,102.11,101.97,102.02,181566.0,76.684,76.714,76.6088,76.6464,181566.0
2015-06-10 15:40:00,102.02,102.23,102.02,102.2,78650.0,76.6464,76.8042,76.6464,76.7816,78650.0
2015-06-10 15:50:00,102.19,102.23,102.11,102.12,242192.0,76.7741,76.8042,76.714,76.7215,242192.0
2015-06-11 09:30:00,102.52,103.37,102.41,103.16,188667.0,77.0221,77.6606,76.9394,77.5029,188667.0
2015-06-11 09:40:00,103.16,103.18,102.73,102.87,93779.0,77.5029,77.5179,77.1798,77.285,93779.0
2015-06-11 09:50:00,102.88,102.96,102.78,102.79,118643.0,77.2925,77.3526,77.2174,77.2249,118643.0
2015-06-11 10:00:00,102.78,102.84,102.67,102.81,75770.0,77.2174,77.2625,77.1347,77.2399,75770.0
2015-06-11 10:10:00,102.82,102.85,102.65,102.79,65905.0,77.2474,77.27,77.1197,77.2249,65905.0
2015-06-11 10:20:00,102.79,102.79,102.49,102.49,51853.0,77.2249,77.2249,76.9995,76.9995,51853.0
2015-06-11 10:30:00,102.48,102.54,102.36,102.39,87985.0,76.992,77.0371,76.9018,76.9244,87985.0
2015-06-11 10:40:00,102.39,102.55,102.38,102.48,36522.0,76.9244,77.0446,76.9169,76.992,36522.0
2015-06-11 10:50:00,102.47,102.51,102.41,102.45,40527.0,76.9845,77.0145,76.9394,76.9695,40527.0
2015-06-11 11:00:00,102.44,102.64,102.4,102.59,53963.0,76.962,77.1122,76.9319,77.0746,53963.0
2015-06-11 11:10:00,102.58,102.63,102.46,102.47,48152.0,77.0671,77.1047,76.977,76.9845,48152.0
2015-06-11 11:20:00,102.47,102.52,102.43,102.49,33231.0,76.9845,77.0221,76.9544,76.9995,33231.0
2015-06-11 11:30:00,102.49,102.58,102.45,102.54,44294.0,76.9995,77.0671,76.9695,77.0371,44294.0
2015-06-11 11:40:00,102.54,102.55,102.4,102.47,67590.0,77.0371,77.0446,76.9319,76.9845,67590.0
2015-06-11 11:50:00,102.48,102.51,102.42,102.43,29392.0,76.992,77.0145,76.9469,76.9544,29392.0
2015-06-11 12:00:00,102.43,102.52,102.41,102.45,67995.0,76.9544,77.0221,76.9394,76.9695,67995.0
2015-06-11 12:10:00,102.46,102.5,102.39,102.48,32572.0,76.977,77.007,76.9244,76.992,32572.0
2015-06-11 12:20:00,102.47,102.5,102.42,102.49,30233.0,76.9845,77.007,76.9469,76.9995,30233.0
2015-06-11 12:30:00,102.48,102.55,102.46,102.51,43845.0,76.992,77.0446,76.977,77.0145,43845.0
2015-06-11 12:40:00,102.52,102.62,102.51,102.53,30852.0,77.0221,77.0972,77.0145,77.0296,30852.0
2015-06-11 12:50:00,102.54,102.58,102.49,102.54,24243.0,77.0371,77.0671,76.9995,77.0371,24243.0
2015-06-11 13:00:00,102.55,102.59,102.48,102.54,30815.0,77.0446,77.0746,76.992,77.0371,30815.0
2015-06-11 13:10:00,102.54,102.54,102.48,102.5,17602.0,77.0371,77.0371,76.992,77.007,17602.0
2015-06-11 13:20:00,102.5,102.54,102.49,102.54,41558.0,77.007,77.0371,76.9995,77.0371,41558.0
2015-06-11 13:30:00,102.55,102.67,102.54,102.63,56264.0,77.0446,77.1347,77.0371,77.1047,56264.0
2015-06-11 13:40:00,102.62,102.76,102.62,102.68,107042.0,77.0972,77.2024,77.0972,77.1423,107042.0
2015-06-11 13:50:00,102.68,102.72,102.65,102.72,31500.0,77.1423,77.1723,77.1197,77.1723,31500.0
2015-06-11 14:00:00,102.73,102.74,102.66,102.69,41517.0,77.1798,77.1873,77.1272,77.1498,41517.0
2015-06-11 14:10:00,102.69,102.73,102.6,102.61,35610.0,77.1498,77.1798,77.0822,77.0897,35610.0
2015-06-11 14:20:00,102.61,102.67,102.6,102.63,33087.0,77.0897,77.1347,77.0822,77.1047,33087.0
2015-06-11 14:30:00,102.63,102.72,102.62,102.7,47831.0,77.1047,77.1723,77.0972,77.1573,47831.0
2015-06-11 14:40:00,102.7,102.75,102.64,102.73,131316.0,77.1573,77.1949,77.1122,77.1798,131316.0
2015-06-11 14:50:00,102.73,102.74,102.53,102.54,55436.0,77.1798,77.1873,77.0296,77.0371,55436.0
2015-06-11 15:00:00,102.54,102.64,102.53,102.62,64798.0,77.0371,77.1122,77.0296,77.0972,64798.0
2015-06-11 15:10:00,102.61,102.68,102.59,102.66,58832.0,77.0897,77.1423,77.0746,77.1272,58832.0
2015-06-11 15:20:00,102.67,102.67,102.61,102.62,92685.0,77.1347,77.1347,77.0897,77.0972,92685.0
2015-06-11 15:30:00,102.62,102.7,102.61,102.63,107122.0,77.0972,77.1573,77.0897,77.1047,107122.0
2015-06-11 15:40:00,102.64,102.67,102.58,102.59,140273.0,77.1122,77.1347,77.0671,77.0746,140273.0
2015-06-11 15:50:00,102.58,102.68,102.49,102.66,313325.0,77.0671,77.1423,76.9995,77.1272,313325.0
2015-06-12 09:30:00,102.26,102.54,101.71,101.78,115068.0,76.8267,77.0371,76.4135,76.4661,115068.0
2015-06-12 09:40:00,101.72,102.04,101.68,101.99,65237.0,76.421,76.6614,76.391,76.6239,65237.0
2015-06-12 09:50:00,101.99,102.21,101.91,102.15,66212.0,76.6239,76.7892,76.5638,76.7441,66212.0
2015-06-12 10:00:00,102.15,102.39,102.06,102.25,64682.0,76.7441,76.9244,76.6765,76.8192,64682.0
2015-06-12 10:10:00,102.27,102.27,102.0,102.06,36882.0,76.8342,76.8342,76.6314,76.6765,36882.0
2015-06-12 10:20:00,102.06,102.3,102.06,102.17,71917.0,76.6765,76.8568,76.6765,76.7591,71917.0
2015-06-12 10:30:00,102.16,102.37,102.15,102.37,95176.0,76.7516,76.9094,76.7441,76.9094,95176.0
2015-06-12 10:40:00,102.37,102.46,102.32,102.36,94770.0,76.9094,76.977,76.8718,76.9018,94770.0
2015-06-12 10:50:00,102.38,102.49,102.37,102.38,60461.0,76.9169,76.9995,76.9094,76.9169,60461.0
2015-06-12 11:00:00,102.37,102.44,102.29,102.44,53172.0,76.9094,76.962,76.8493,76.962,53172.0
2015-06-12 11:10:00,102.44,102.66,102.33,102.65,72508.0,76.962,77.1272,76.8793,77.1197,72508.0
2015-06-12 11:20:00,102.65,102.82,102.62,102.75,43969.0,77.1197,77.2474,77.0972,77.1949,43969.0
2015-06-12 11:30:00,102.76,102.79,102.62,102.64,61567.0,77.2024,77.2249,77.0972,77.1122,61567.0
2015-06-12 11:40:00,102.62,102.68,102.54,102.57,41337.0,77.0972,77.1423,77.0371,77.0596,41337.0
2015-06-12 11:50:00,102.57,102.7,102.56,102.57,36112.0,77.0596,77.1573,77.0521,77.0596,36112.0
2015-06-12 12:00:00,102.57,102.65,102.56,102.6,50563.0,77.0596,77.1197,77.0521,77.0822,50563.0
2015-06-12 12:10:00,102.59,102.63,102.53,102.55,26129.0,77.0746,77.1047,77.0296,77.0446,26129.0
2015-06-12 12:20:00,102.55,102.69,102.51,102.66,26482.0,77.0446,77.1498,77.0145,77.1272,26482.0
2015-06-12 12:30:00,102.66,102.68,102.56,102.56,66350.0,77.1272,77.1423,77.0521,77.0521,66350.0
2015-06-12 12:40:00,102.56,102.57,102.43,102.55,53527.0,77.0521,77.0596,76.9544,77.0446,53527.0
2015-06-12 12:50:00,102.55,102.58,102.48,102.51,27096.0,77.0446,77.0671,76.992,77.0145,27096.0
2015-06-12 13:00:00,102.5,102.52,102.43,102.47,33157.0,77.007,77.0221,76.9544,76.9845,33157.0
2015-06-12 13:10:00,102.48,102.55,102.47,102.55,25979.0,76.992,77.0446,76.9845,77.0446,25979.0
2015-06-12 13:20:00,102.55,102.56,102.5,102.5,43083.0,77.0446,77.0521,77.007,77.007,43083.0
2015-06-12 13:30:00,102.5,102.61,102.5,102.55,50397.0,77.007,77.0897,77.007,77.0446,50397.0
2015-06-12 13:40:00,102.55,102.55,102.4,102.44,43131.0,77.0446,77.0446,76.9319,76.962,43131.0
2015-06-12 13:50:00,102.45,102.52,102.41,102.5,29357.0,76.9695,77.0221,76.9394,77.007,29357.0
2015-06-12 14:00:00,102.48,102.48,102.31,102.32,30795.0,76.992,76.992,76.8643,76.8718,30795.0
2015-06-12 14:10:00,102.32,102.37,102.29,102.33,27817.0,76.8718,76.9094,76.8493,76.8793,27817.0
2015-06-12 14:20:00,102.33,102.34,102.27,102.27,39368.0,76.8793,76.8868,76.8342,76.8342,39368.0
2015-06-12 14:30:00,102.27,102.28,102.16,102.2,63270.0,76.8342,76.8417,76.7516,76.7816,63270.0
2015-06-12 14:40:00,102.19,102.3,102.19,102.3,60624.0,76.7741,76.8568,76.7741,76.8568,60624.0
2015-06-12 14:50:00,102.29,102.36,102.27,102.3,57859.0,76.8493,76.9018,76.8342,76.8568,57859.0
2015-06-12 15:00:00,102.31,102.37,102.27,102.36,61978.0,76.8643,76.9094,76.8342,76.9018,61978.0
2015-06-12 15:10:00,102.36,102.4,102.29,102.35,85151.0,76.9018,76.9319,76.8493,76.8943,85151.0
2015-06-12 15:20:00,102.36,102.39,102.3,102.37,66876.0,76.9018,76.9244,76.8568,76.9094,66876.0
2015-06-12 15:30:00,102.37,102.4,102.26,102.29,109638.0,76.9094,76.9319,76.8267,76.8493,109638.0
2015-06-12 15:40:00,102.28,102.3,102.2,102.23,109817.0,76.8417,76.8568,76.7816,76.8042,109817.0
2015-06-12 15:50:00,102.23,102.31,102.22,102.23,197461.0,76.8042,76.8643,76.7967,76.8042,197461.0
2015-06-15 09:30:00,102.87,102.88,101.86,102.24,188164.0,77.285,77.2925,76.5262,76.8117,188164.0
2015-06-15 09:40:00,102.22,102.47,102.16,102.33,136311.0,76.7967,76.9845,76.7516,76.8793,136311.0
2015-06-15 09:50:00,102.32,102.42,102.23,102.42,140897.0,76.8718,76.9469,76.8042,76.9469,140897.0
2015-06-15 10:00:00,102.4,102.72,102.3,102.69,133364.0,76.9319,77.1723,76.8568,77.1498,133364.0
2015-06-15 10:10:00,102.69,102.7,102.49,102.62,98607.0,77.1498,77.1573,76.9995,77.0972,98607.0
2015-06-15 10:20:00,102.62,102.78,102.54,102.68,81484.0,77.0972,77.2174,77.0371,77.1423,81484.0
2015-06-15 10:30:00,102.65,102.75,102.58,102.61,84610.0,77.1197,77.1949,77.0671,77.0897,84610.0
2015-06-15 10:40:00,102.62,102.74,102.48,102.71,111538.0,77.0972,77.1873,76.992,77.1648,111538.0
2015-06-15 10:50:00,102.72,102.98,102.66,102.97,118493.0,77.1723,77.3676,77.1272,77.3601,118493.0
2015-06-15 11:00:00,102.98,103.26,102.98,103.22,147896.0,77.3676,77.578,77.3676,77.548,147896.0
2015-06-15 11:10:00,103.23,103.35,103.16,103.18,78556.0,77.5555,77.6456,77.5029,77.5179,78556.0
2015-06-15 11:20:00,103.17,103.26,103.01,103.01,67546.0,77.5104,77.578,77.3902,77.3902,67546.0
2015-06-15 11:30:00,103.02,103.12,103.0,103.01,83876.0,77.3977,77.4728,77.3827,77.3902,83876.0
2015-06-15 11:40:00,103.02,103.17,102.94,103.11,69917.0,77.3977,77.5104,77.3376,77.4653,69917.0
2015-06-15 11:50:00,103.11,103.2,102.88,102.91,57807.0,77.4653,77.5329,77.2925,77.3151,57807.0
2015-06-15 12:00:00,102.9,103.02,102.88,102.92,59451.0,77.3075,77.3977,77.2925,77.3226,59451.0
2015-06-15 12:10:00,102.92,102.92,102.81,102.86,27840.0,77.3226,77.3226,77.2399,77.2775,27840.0
2015-06-15 12:20:00,102.86,102.95,102.8,102.86,68668.0,77.2775,77.3451,77.2324,77.2775,68668.0
2015-06-15 12:30:00,102.85,102.9,102.82,102.84,44487.0,77.27,77.3075,77.2474,77.2625,44487.0
2015-06-15 12:40:00,102.85,103.0,102.83,102.99,38373.0,77.27,77.3827,77.255,77.3752,38373.0
2015-06-15 12:50:00,103.01,103.02,102.93,103.01,51346.0,77.3902,77.3977,77.3301,77.3902,51346.0
2015-06-15 13:00:00,103.02,103.03,102.95,103.0,39376.0,77.3977,77.4052,77.3451,77.3827,39376.0
2015-06-15 13:10:00,103.0,103.03,102.96,102.99,40187.0,77.3827,77.4052,77.3526,77.3752,40187.0
2015-06-15 13:20:00,102.98,103.0,102.93,102.94,61977.0,77.3676,77.3827,77.3301,77.3376,61977.0
2015-06-15 13:30:00,102.95,102.95,102.85,102.88,62965.0,77.3451,77.3451,77.27,77.2925,62965.0
2015-06-15 13:40:00,102.88,102.97,102.82,102.95,63410.0,77.2925,77.3601,77.2474,77.3451,63410.0
2015-06-15 13:50:00,102.96,103.16,102.8,102.91,98495.0,77.3526,77.5029,77.2324,77.3151,98495.0
2015-06-15 14:00:00,102.91,102.92,102.79,102.82,62667.0,77.3151,77.3226,77.2249,77.2474,62667.0
2015-06-15 14:10:00,102.82,102.87,102.78,102.84,89733.0,77.2474,77.285,77.2174,77.2625,89733.0
2015-06-15 14:20:00,102.84,102.85,102.57,102.6,144580.0,77.2625,77.27,77.0596,77.0822,144580.0
2015-06-15 14:30:00,102.6,102.66,102.5,102.54,214404.0,77.0822,77.1272,77.007,77.0371,214404.0
2015-06-15 14:40:00,102.55,102.75,102.55,102.64,92033.0,77.0446,77.1949,77.0446,77.1122,92033.0
2015-06-15 14:50:00,102.64,102.64,102.41,102.43,195641.0,77.1122,77.1122,76.9394,76.9544,195641.0
2015-06-15 15:00:00,102.44,102.48,102.35,102.41,120278.0,76.962,76.992,76.8943,76.9394,120278.0
2015-06-15 15:10:00,102.4,102.55,102.38,102.55,112371.0,76.9319,77.0446,76.9169,77.0446,112371.0
2015-06-15 15:20:00,102.54,102.64,102.53,102.61,201641.0,77.0371,77.1122,77.0296,77.0897,201641.0
2015-06-15 15:30:00,102.61,102.67,102.59,102.63,120369.0,77.0897,77.1347,77.0746,77.1047,120369.0
2015-06-15 15:40:00,102.64,102.81,102.63,102.8,183959.0,77.1122,77.2399,77.1047,77.2324,183959.0
2015-06-15 15:50:00,102.8,102.85,102.58,102.6,318420.0,77.2324,77.27,77.0671,77.0822,318420.0
2015-06-16 09:30:00,102.61,102.97,102.31,102.81,196816.0,77.0897,77.3601,76.8643,77.2399,196816.0
2015-06-16 09:40:00,102.81,102.84,102.46,102.51,137149.0,77.2399,77.2625,76.977,77.0145,137149.0
2015-06-16 09:50:00,102.52,102.79,102.52,102.56,94017.0,77.0221,77.2249,77.0221,77.0521,94017.0
2015-06-16 10:00:00,102.57,102.61,102.47,102.47,60942.0,77.0596,77.0897,76.9845,76.9845,60942.0
2015-06-16 10:10:00,102.49,102.49,102.28,102.34,66718.0,76.9995,76.9995,76.8417,76.8868,66718.0
2015-06-16 10:20:00,102.34,102.48,102.31,102.35,152521.0,76.8868,76.992,76.8643,76.8943,152521.0
2015-06-16 10:30:00,102.36,102.44,102.3,102.36,101333.0,76.9018,76.962,76.8568,76.9018,101333.0
2015-06-16 10:40:00,102.35,102.66,102.35,102.65,131807.0,76.8943,77.1272,76.8943,77.1197,131807.0
2015-06-16 10:50:00,102.63,102.64,102.43,102.5,72043.0,77.1047,77.1122,76.9544,77.007,72043.0
2015-06-16 11:00:00,102.49,102.61,102.46,102.6,78559.0,76.9995,77.0897,76.977,77.0822,78559.0
2015-06-16 11:10:00,102.6,102.7,102.51,102.69,89791.0,77.0822,77.1573,77.0145,77.1498,89791.0
2015-06-16 11:20:00,102.68,102.83,102.68,102.73,74976.0,77.1423,77.255,77.1423,77.1798,74976.0
2015-06-16 11:30:00,102.72,102.81,102.7,102.71,80627.0,77.1723,77.2399,77.1573,77.1648,80627.0
2015-06-16 11:40:00,102.71,102.77,102.63,102.77,54097.0,77.1648,77.2099,77.1047,77.2099,54097.0
2015-06-16 11:50:00,102.76,102.79,102.71,102.74,62001.0,77.2024,77.2249,77.1648,77.1873,62001.0
2015-06-16 12:00:00,102.75,102.91,102.74,102.83,73253.0,77.1949,77.3151,77.1873,77.255,73253.0
2015-06-16 12:10:00,102.82,102.97,102.81,102.92,46375.0,77.2474,77.3601,77.2399,77.3226,46375.0
2015-06-16 12:20:00,102.93,103.0,102.91,102.98,25371.0,77.3301,77.3827,77.3151,77.3676,25371.0
2015-06-16 12:30:00,102.98,103.11,102.96,103.09,54653.0,77.3676,77.4653,77.3526,77.4503,54653.0
2015-06-16 12:40:00,103.1,103.2,103.07,103.12,34475.0,77.4578,77.5329,77.4353,77.4728,34475.0
2015-06-16 12:50:00,103.12,103.2,103.12,103.16,39313.0,77.4728,77.5329,77.4728,77.5029,39313.0
2015-06-16 13:00:00,103.16,103.22,103.09,103.13,55612.0,77.5029,77.548,77.4503,77.4803,55612.0
2015-06-16 13:10:00,103.12,103.12,103.03,103.05,42405.0,77.4728,77.4728,77.4052,77.4202,42405.0
2015-06-16 13:20:00,103.05,103.14,103.04,103.09,56041.0,77.4202,77.4879,77.4127,77.4503,56041.0
2015-06-16 13:30:00,103.11,103.17,102.99,103.01,96846.0,77.4653,77.5104,77.3752,77.3902,96846.0
2015-06-16 13:40:00,103.02,103.05,102.97,103.0,53859.0,77.3977,77.4202,77.3601,77.3827,53859.0
2015-06-16 13:50:00,103.01,103.14,102.98,103.05,61435.0,77.3902,77.4879,77.3676,77.4202,61435.0
2015-06-16 14:00:00,103.06,103.2,103.06,103.11,77942.0,77.4277,77.5329,77.4277,77.4653,77942.0
2015-06-16 14:10:00,103.13,103.23,103.12,103.16,67467.0,77.4803,77.5555,77.4728,77.5029,67467.0
2015-06-16 14:20:00,103.15,103.23,103.15,103.17,57987.0,77.4954,77.5555,77.4954,77.5104,57987.0
2015-06-16 14:30:00,103.16,103.25,103.15,103.19,67390.0,77.5029,77.5705,77.4954,77.5254,67390.0
2015-06-16 14:40:00,103.19,103.22,103.15,103.22,46809.0,77.5254,77.548,77.4954,77.548,46809.0
2015-06-16 14:50:00,103.22,103.27,103.2,103.23,55691.0,77.548,77.5855,77.5329,77.5555,55691.0
2015-06-16 15:00:00,103.23,103.28,103.2,103.2,71864.0,77.5555,77.593,77.5329,77.5329,71864.0
2015-06-16 15:10:00,103.21,103.23,103.13,103.18,57074.0,77.5404,77.5555,77.4803,77.5179,57074.0
2015-06-16 15:20:00,103.18,103.2,103.14,103.15,78456.0,77.5179,77.5329,77.4879,77.4954,78456.0
2015-06-16 15:30:00,103.15,103.22,103.13,103.21,124231.0,77.4954,77.548,77.4803,77.5404,124231.0
2015-06-16 15:40:00,103.2,103.21,103.1,103.15,122242.0,77.5329,77.5404,77.4578,77.4954,122242.0
2015-06-16 15:50:00,103.15,103.21,103.09,103.18,302570.0,77.4954,77.5404,77.4503,77.5179,302570.0
2015-06-17 09:30:00,103.62,104.04,103.5,103.99,207456.0,77.8485,78.164,77.7583,78.1264,207456.0
2015-06-17 09:40:00,103.96,104.09,103.75,104.0,90867.0,78.1039,78.2016,77.9461,78.134,90867.0
2015-06-17 09:50:00,104.02,104.03,103.7,103.84,78511.0,78.149,78.1565,77.9086,78.0138,78511.0
2015-06-17 10:00:00,103.84,103.88,103.61,103.66,98774.0,78.0138,78.0438,77.841,77.8785,98774.0
2015-06-17 10:10:00,103.65,103.67,103.54,103.66,85104.0,77.871,77.886,77.7884,77.8785,85104.0
2015-06-17 10:20:00,103.66,103.79,103.61,103.79,67883.0,77.8785,77.9762,77.841,77.9762,67883.0
2015-06-17 10:30:00,103.78,104.0,103.77,103.9,77742.0,77.9687,78.134,77.9612,78.0588,77742.0
2015-06-17 10:40:00,103.9,103.97,103.82,103.97,67800.0,78.0588,78.1114,77.9987,78.1114,67800.0
2015-06-17 10:50:00,103.96,103.97,103.78,103.86,48022.0,78.1039,78.1114,77.9687,78.0288,48022.0
2015-06-17 11:00:00,103.88,103.92,103.75,103.83,53279.0,78.0438,78.0739,77.9461,78.0062,53279.0
2015-06-17 11:10:00,103.82,103.89,103.72,103.72,38104.0,77.9987,78.0513,77.9236,77.9236,38104.0
2015-06-17 11:20:00,103.72,103.75,103.58,103.61,42579.0,77.9236,77.9461,77.8184,77.841,42579.0
2015-06-17 11:30:00,103.6,103.64,103.54,103.55,45297.0,77.8334,77.8635,77.7884,77.7959,45297.0
2015-06-17 11:40:00,103.55,103.64,103.54,103.57,33008.0,77.7959,77.8635,77.7884,77.8109,33008.0
2015-06-17 11:50:00,103.57,103.68,103.57,103.63,35272.0,77.8109,77.8935,77.8109,77.856,35272.0
2015-06-17 12:00:00,103.63,103.66,103.5,103.53,34997.0,77.856,77.8785,77.7583,77.7809,34997.0
2015-06-17 12:10:00,103.53,103.53,103.36,103.37,44818.0,77.7809,77.7809,77.6531,77.6606,44818.0
2015-06-17 12:20:00,103.36,103.39,103.32,103.33,52823.0,77.6531,77.6757,77.6231,77.6306,52823.0
2015-06-17 12:30:00,103.33,103.37,103.29,103.34,43039.0,77.6306,77.6606,77.6005,77.6381,43039.0
2015-06-17 12:40:00,103.34,103.41,103.2,103.37,49180.0,77.6381,77.6907,77.5329,77.6606,49180.0
2015-06-17 12:50:00,103.36,103.38,103.19,103.27,31465.0,77.6531,77.6682,77.5254,77.5855,31465.0
2015-06-17 13:00:00,103.26,103.34,103.2,103.22,44627.0,77.578,77.6381,77.5329,77.548,44627.0
2015-06-17 13:10:00,103.21,103.38,103.21,103.37,45334.0,77.5404,77.6682,77.5404,77.6606,45334.0
2015-06-17 13:20:00,103.37,103.43,103.35,103.36,46175.0,77.6606,77.7057,77.6456,77.6531,46175.0
2015-06-17 13:30:00,103.36,103.36,103.27,103.33,40817.0,77.6531,77.6531,77.5855,77.6306,40817.0
2015-06-17 13:40:00,103.34,103.35,103.24,103.31,38324.0,77.6381,77.6456,77.563,77.6156,38324.0
2015-06-17 13:50:00,103.31,103.53,103.31,103.47,51687.0,77.6156,77.7809,77.6156,77.7358,51687.0
2015-06-17 14:00:00,103.46,103.89,103.2,103.82,81574.0,77.7283,78.0513,77.5329,77.9987,81574.0
2015-06-17 14:10:00,103.83,103.91,103.72,103.8,78577.0,78.0062,78.0663,77.9236,77.9837,78577.0
2015-06-17 14:20:00,103.81,103.81,103.58,103.58,73243.0,77.9912,77.9912,77.8184,77.8184,73243.0
2015-06-17 14:30:00,103.57,103.95,103.54,103.92,69114.0,77.8109,78.0964,77.7884,78.0739,69114.0
2015-06-17 14:40:00,103.94,104.16,103.92,104.07,70078.0,78.0889,78.2542,78.0739,78.1866,70078.0
2015-06-17 14:50:00,104.07,104.16,104.02,104.08,57381.0,78.1866,78.2542,78.149,78.1941,57381.0
2015-06-17 15:00:00,104.07,104.12,103.88,103.88,47931.0,78.1866,78.2241,78.0438,78.0438,47931.0
2015-06-17 15:10:00,103.88,103.99,103.84,103.91,57600.0,78.0438,78.1264,78.0138,78.0663,57600.0
2015-06-17 15:20:00,103.91,104.01,103.85,103.92,75050.0,78.0663,78.1415,78.0213,78.0739,75050.0
2015-06-17 15:30:00,103.92,104.01,103.81,103.85,104921.0,78.0739,78.1415,77.9912,78.0213,104921.0
2015-06-17 15:40:00,103.84,103.85,103.66,103.75,94893.0,78.0138,78.0213,77.8785,77.9461,94893.0
2015-06-17 15:50:00,103.75,103.85,103.74,103.79,213688.0,77.9461,78.0213,77.9386,77.9762,213688.0
2015-06-18 09:30:00,104.07,104.61,104.04,104.53,148805.0,78.1866,78.5922,78.164,78.5321,148805.0
2015-06-18 09:40:00,104.59,104.95,104.54,104.94,100939.0,78.5772,78.8477,78.5397,78.8402,100939.0
2015-06-18 09:50:00,104.94,104.99,104.89,104.96,102626.0,78.8402,78.8777,78.8026,78.8552,102626.0
2015-06-18 10:00:00,104.97,105.33,104.92,105.29,208864.0,78.8627,79.1332,78.8251,79.1031,208864.0
2015-06-18 10:10:00,105.3,105.38,105.26,105.27,76302.0,79.1106,79.1707,79.0806,79.0881,76302.0
2015-06-18 10:20:00,105.27,105.43,105.27,105.37,68894.0,79.0881,79.2083,79.0881,79.1632,68894.0
2015-06-18 10:30:00,105.36,105.4,105.3,105.31,64114.0,79.1557,79.1858,79.1106,79.1181,64114.0
2015-06-18 10:40:00,105.3,105.6,105.27,105.47,129652.0,79.1106,79.336,79.0881,79.2384,129652.0
2015-06-18 10:50:00,105.48,105.59,105.43,105.47,57457.0,79.2459,79.3285,79.2083,79.2384,57457.0
2015-06-18 11:00:00,105.47,105.83,105.45,105.81,125717.0,79.2384,79.5088,79.2233,79.4938,125717.0
2015-06-18 11:10:00,105.81,105.82,105.7,105.73,65681.0,79.4938,79.5013,79.4112,79.4337,65681.0
2015-06-18 11:20:00,105.74,105.86,105.72,105.83,66780.0,79.4412,79.5314,79.4262,79.5088,66780.0
2015-06-18 11:30:00,105.83,105.99,105.8,105.97,115738.0,79.5088,79.629,79.4863,79.614,115738.0
2015-06-18 11:40:00,105.97,106.0,105.91,105.93,76178.0,79.614,79.6365,79.5689,79.5839,76178.0
2015-06-18 11:50:00,105.93,105.99,105.79,105.81,103297.0,79.5839,79.629,79.4788,79.4938,103297.0
2015-06-18 12:00:00,105.81,105.91,105.73,105.84,90510.0,79.4938,79.5689,79.4337,79.5163,90510.0
2015-06-18 12:10:00,105.84,105.88,105.63,105.65,86847.0,79.5163,79.5464,79.3586,79.3736,86847.0
2015-06-18 12:20:00,105.67,105.91,105.56,105.66,89345.0,79.3886,79.5689,79.306,79.3811,89345.0
2015-06-18 12:30:00,105.66,105.91,105.64,105.78,120642.0,79.3811,79.5689,79.3661,79.4713,120642.0
2015-06-18 12:40:00,105.76,105.78,105.63,105.65,74016.0,79.4562,79.4713,79.3586,79.3736,74016.0
2015-06-18 12:50:00,105.65,105.66,105.33,105.34,80317.0,79.3736,79.3811,79.1332,79.1407,80317.0
2015-06-18 13:00:00,105.34,105.43,105.25,105.26,109922.0,79.1407,79.2083,79.0731,79.0806,109922.0
2015-06-18 13:10:00,105.26,105.27,105.03,105.03,107973.0,79.0806,79.0881,78.9078,78.9078,107973.0
2015-06-18 13:20:00,105.05,105.15,105.03,105.12,77527.0,78.9228,78.9979,78.9078,78.9754,77527.0
2015-06-18 13:30:00,105.13,105.22,105.05,105.22,90361.0,78.9829,79.0505,78.9228,79.0505,90361.0
2015-06-18 13:40:00,105.22,105.23,105.09,105.1,79862.0,79.0505,79.058,78.9529,78.9604,79862.0
2015-06-18 13:50:00,105.09,105.1,104.96,104.98,82025.0,78.9529,78.9604,78.8552,78.8702,82025.0
2015-06-18 14:00:00,104.98,105.1,104.97,105.02,101832.0,78.8702,78.9604,78.8627,78.9003,101832.0
2015-06-18 14:10:00,105.02,105.11,105.01,105.06,73452.0,78.9003,78.9679,78.8928,78.9303,73452.0
2015-06-18 14:20:00,105.06,105.15,105.06,105.11,100731.0,78.9303,78.9979,78.9303,78.9679,100731.0
2015-06-18 14:30:00,105.09,105.12,104.98,105.05,89462.0,78.9529,78.9754,78.8702,78.9228,89462.0
2015-06-18 14:40:00,105.04,105.11,104.97,105.02,87330.0,78.9153,78.9679,78.8627,78.9003,87330.0
2015-06-18 14:50:00,105.02,105.16,104.96,105.16,81796.0,78.9003,79.0055,78.8552,79.0055,81796.0
2015-06-18 15:00:00,105.15,105.16,104.97,104.97,124397.0,78.9979,79.0055,78.8627,78.8627,124397.0
2015-06-18 15:10:00,104.97,105.18,104.97,105.12,120242.0,78.8627,79.0205,78.8627,78.9754,120242.0
2015-06-18 15:20:00,105.14,105.25,105.01,105.2,107951.0,78.9904,79.0731,78.8928,79.0355,107951.0
2015-06-18 15:30:00,105.19,105.31,105.08,105.1,142258.0,79.028,79.1181,78.9454,78.9604,142258.0
2015-06-18 15:40:00,105.1,105.22,105.05,105.06,182395.0,78.9604,79.0505,78.9228,78.9303,182395.0
2015-06-18 15:50:00,105.06,105.11,104.99,105.02,336688.0,78.9303,78.9679,78.8777,78.9003,336688.0
2015-06-19 09:30:00,105.47,105.47,104.78,104.97,1145893.0,79.2384,79.2384,78.72,78.8627,1145893.0
2015-06-19 09:40:00,104.98,105.28,104.92,105.22,55139.0,78.8702,79.0956,78.8251,79.0505,55139.0
2015-06-19 09:50:00,105.21,105.64,105.2,105.54,71949.0,79.043,79.3661,79.0355,79.2909,71949.0
2015-06-19 10:00:00,105.53,105.66,105.47,105.55,64362.0,79.2834,79.3811,79.2384,79.2985,64362.0
2015-06-19 10:10:00,105.58,105.79,105.54,105.71,73954.0,79.321,79.4788,79.2909,79.4187,73954.0
2015-06-19 10:20:00,105.72,105.92,105.62,105.89,90797.0,79.4262,79.5764,79.351,79.5539,90797.0
2015-06-19 10:30:00,105.9,105.91,105.77,105.8,68068.0,79.5614,79.5689,79.4637,79.4863,68068.0
2015-06-19 10:40:00,105.83,106.08,105.8,106.0,102712.0,79.5088,79.6966,79.4863,79.6365,102712.0
2015-06-19 10:50:00,106.07,106.07,105.86,105.93,73323.0,79.6891,79.6891,79.5314,79.5839,73323.0
2015-06-19 11:00:00,105.92,105.99,105.87,105.91,65441.0,79.5764,79.629,79.5389,79.5689,65441.0
2015-06-19 11:10:00,105.92,105.93,105.62,105.62,155283.0,79.5764,79.5839,79.351,79.351,155283.0
2015-06-19 11:20:00,105.62,105.77,105.44,105.72,137030.0,79.351,79.4637,79.2158,79.4262,137030.0
2015-06-19 11:30:00,105.72,105.77,105.67,105.69,80748.0,79.4262,79.4637,79.3886,79.4036,80748.0
2015-06-19 11:40:00,105.69,105.7,105.54,105.54,64972.0,79.4036,79.4112,79.2909,79.2909,64972.0
2015-06-19 11:50:00,105.54,105.65,105.47,105.65,51179.0,79.2909,79.3736,79.2384,79.3736,51179.0
2015-06-19 12:00:00,105.65,105.67,105.33,105.35,99916.0,79.3736,79.3886,79.1332,79.1482,99916.0
2015-06-19 12:10:00,105.35,105.53,105.34,105.52,31816.0,79.1482,79.2834,79.1407,79.2759,31816.0
2015-06-19 12:20:00,105.53,105.59,105.47,105.54,31844.0,79.2834,79.3285,79.2384,79.2909,31844.0
2015-06-19 12:30:00,105.54,105.67,105.51,105.61,37978.0,79.2909,79.3886,79.2684,79.3435,37978.0
2015-06-19 12:40:00,105.62,105.69,105.59,105.66,69251.0,79.351,79.4036,79.3285,79.3811,69251.0
2015-06-19 12:50:00,105.66,105.7,105.6,105.7,39006.0,79.3811,79.4112,79.336,79.4112,39006.0
2015-06-19 13:00:00,105.7,105.71,105.52,105.52,35639.0,79.4112,79.4187,79.2759,79.2759,35639.0
2015-06-19 13:10:00,105.53,105.71,105.52,105.66,64726.0,79.2834,79.4187,79.2759,79.3811,64726.0
2015-06-19 13:20:00,105.66,105.76,105.62,105.75,51598.0,79.3811,79.4562,79.351,79.4487,51598.0
2015-06-19 13:30:00,105.76,105.9,105.75,105.83,81108.0,79.4562,79.5614,79.4487,79.5088,81108.0
2015-06-19 13:40:00,105.83,105.88,105.74,105.77,45398.0,79.5088,79.5464,79.4412,79.4637,45398.0
2015-06-19 13:50:00,105.78,105.79,105.69,105.71,38446.0,79.4713,79.4788,79.4036,79.4187,38446.0
2015-06-19 14:00:00,105.71,105.73,105.63,105.64,58009.0,79.4187,79.4337,79.3586,79.3661,58009.0
2015-06-19 14:10:00,105.64,105.75,105.61,105.68,47615.0,79.3661,79.4487,79.3435,79.3961,47615.0
2015-06-19 14:20:00,105.69,105.71,105.51,105.56,48961.0,79.4036,79.4187,79.2684,79.306,48961.0
2015-06-19 14:30:00,105.56,105.75,105.54,105.75,65742.0,79.306,79.4487,79.2909,79.4487,65742.0
2015-06-19 14:40:00,105.74,105.75,105.62,105.68,62405.0,79.4412,79.4487,79.351,79.3961,62405.0
2015-06-19 14:50:00,105.68,105.73,105.65,105.67,67556.0,79.3961,79.4337,79.3736,79.3886,67556.0
2015-06-19 15:00:00,105.68,105.69,105.57,105.66,67978.0,79.3961,79.4036,79.3135,79.3811,67978.0
2015-06-19 15:10:00,105.66,105.71,105.58,105.61,60917.0,79.3811,79.4187,79.321,79.3435,60917.0
2015-06-19 15:20:00,105.61,105.62,105.52,105.59,80394.0,79.3435,79.351,79.2759,79.3285,80394.0
2015-06-19 15:30:00,105.58,105.71,105.56,105.63,117452.0,79.321,79.4187,79.306,79.3586,117452.0
2015-06-19 15:40:00,105.63,105.75,105.58,105.72,130592.0,79.3586,79.4487,79.321,79.4262,130592.0
2015-06-19 15:50:00,105.72,105.73,105.44,105.44,313176.0,79.4262,79.4337,79.2158,79.2158,313176.0
2015-06-22 09:30:00,105.93,106.5,105.77,106.05,178822.0,79.5839,80.0122,79.4637,79.6741,178822.0
2015-06-22 09:40:00,106.05,106.27,105.85,105.92,100320.0,79.6741,79.8394,79.5238,79.5764,100320.0
2015-06-22 09:50:00,105.93,106.05,105.77,106.04,83790.0,79.5839,79.6741,79.4637,79.6666,83790.0
2015-06-22 10:00:00,106.04,106.09,105.92,106.08,68064.0,79.6666,79.7042,79.5764,79.6966,68064.0
2015-06-22 10:10:00,106.07,106.18,105.82,105.91,80670.0,79.6891,79.7718,79.5013,79.5689,80670.0
2015-06-22 10:20:00,105.91,105.92,105.72,105.78,58806.0,79.5689,79.5764,79.4262,79.4713,58806.0
2015-06-22 10:30:00,105.78,106.0,105.77,105.95,57939.0,79.4713,79.6365,79.4637,79.599,57939.0
2015-06-22 10:40:00,105.94,106.1,105.93,105.97,44482.0,79.5915,79.7117,79.5839,79.614,44482.0
2015-06-22 10:50:00,105.97,106.04,105.87,106.02,71489.0,79.614,79.6666,79.5389,79.6516,71489.0
2015-06-22 11:00:00,106.02,106.16,105.98,106.14,63981.0,79.6516,79.7567,79.6215,79.7417,63981.0
2015-06-22 11:10:00,106.14,106.23,106.12,106.2,100550.0,79.7417,79.8093,79.7267,79.7868,100550.0
2015-06-22 11:20:00,106.2,106.38,106.19,106.38,165383.0,79.7868,79.922,79.7793,79.922,165383.0
2015-06-22 11:30:00,106.37,106.5,106.37,106.48,135562.0,79.9145,80.0122,79.9145,79.9972,135562.0
2015-06-22 11:40:00,106.47,106.5,106.36,106.49,77593.0,79.9896,80.0122,79.907,80.0047,77593.0
2015-06-22 11:50:00,106.49,106.5,106.31,106.33,65481.0,80.0047,80.0122,79.8694,79.8845,65481.0
2015-06-22 12:00:00,106.33,106.41,106.32,106.35,51745.0,79.8845,79.9446,79.8769,79.8995,51745.0
2015-06-22 12:10:00,106.34,106.39,106.3,106.3,46745.0,79.892,79.9295,79.8619,79.8619,46745.0
2015-06-22 12:20:00,106.29,106.37,106.13,106.14,53587.0,79.8544,79.9145,79.7342,79.7417,53587.0
2015-06-22 12:30:00,106.14,106.25,106.13,106.23,33357.0,79.7417,79.8244,79.7342,79.8093,33357.0
2015-06-22 12:40:00,106.22,106.26,106.18,106.23,51529.0,79.8018,79.8319,79.7718,79.8093,51529.0
2015-06-22 12:50:00,106.22,106.38,106.21,106.36,39004.0,79.8018,79.922,79.7943,79.907,39004.0
2015-06-22 13:00:00,106.36,106.39,106.27,106.29,40803.0,79.907,79.9295,79.8394,79.8544,40803.0
2015-06-22 13:10:00,106.3,106.32,106.12,106.15,33687.0,79.8619,79.8769,79.7267,79.7492,33687.0
2015-06-22 13:20:00,106.15,106.31,106.15,106.24,48347.0,79.7492,79.8694,79.7492,79.8168,48347.0
2015-06-22 13:30:00,106.25,106.34,106.17,106.29,43312.0,79.8244,79.892,79.7643,79.8544,43312.0
2015-06-22 13:40:00,106.3,106.39,106.29,106.33,37725.0,79.8619,79.9295,79.8544,79.8845,37725.0
2015-06-22 13:50:00,106.34,106.4,106.29,106.38,35569.0,79.892,79.9371,79.8544,79.922,35569.0
2015-06-22 14:00:00,106.38,106.42,106.33,106.37,68829.0,79.922,79.9521,79.8845,79.9145,68829.0
2015-06-22 14:10:00,106.36,106.41,106.3,106.32,37075.0,79.907,79.9446,79.8619,79.8769,37075.0
2015-06-22 14:20:00,106.32,106.34,106.29,106.31,42251.0,79.8769,79.892,79.8544,79.8694,42251.0
2015-06-22 14:30:00,106.31,106.41,106.24,106.37,47501.0,79.8694,79.9446,79.8168,79.9145,47501.0
2015-06-22 14:40:00,106.35,106.36,106.3,106.32,51010.0,79.8995,79.907,79.8619,79.8769,51010.0
2015-06-22 14:50:00,106.32,106.37,106.23,106.26,65528.0,79.8769,79.9145,79.8093,79.8319,65528.0
2015-06-22 15:00:00,106.26,106.27,106.17,106.19,62714.0,79.8319,79.8394,79.7643,79.7793,62714.0
2015-06-22 15:10:00,106.19,106.21,106.12,106.17,65109.0,79.7793,79.7943,79.7267,79.7643,65109.0
2015-06-22 15:20:00,106.17,106.3,106.17,106.2,44566.0,79.7643,79.8619,79.7643,79.7868,44566.0
2015-06-22 15:30:00,106.21,106.26,106.16,106.21,78575.0,79.7943,79.8319,79.7567,79.7943,78575.0
2015-06-22 15:40:00,106.21,106.25,106.17,106.23,121581.0,79.7943,79.8244,79.7643,79.8093,121581.0
2015-06-22 15:50:00,106.23,106.23,106.04,106.16,277990.0,79.8093,79.8093,79.6666,79.7567,277990.0
2015-06-23 09:30:00,106.44,106.68,106.17,106.25,124229.0,79.9671,80.1474,79.7643,79.8244,124229.0
2015-06-23 09:40:00,106.26,106.31,106.04,106.15,88977.0,79.8319,79.8694,79.6666,79.7492,88977.0
2015-06-23 09:50:00,106.14,106.41,106.11,106.28,120789.0,79.7417,79.9446,79.7192,79.8469,120789.0
2015-06-23 10:00:00,106.28,106.29,106.09,106.2,117878.0,79.8469,79.8544,79.7042,79.7868,117878.0
2015-06-23 10:10:00,106.22,106.27,105.95,105.95,82502.0,79.8018,79.8394,79.599,79.599,82502.0
2015-06-23 10:20:00,105.94,106.06,105.94,106.0,56405.0,79.5915,79.6816,79.5915,79.6365,56405.0
2015-06-23 10:30:00,106.02,106.12,105.98,106.05,52035.0,79.6516,79.7267,79.6215,79.6741,52035.0
2015-06-23 10:40:00,106.05,106.06,105.95,106.03,48894.0,79.6741,79.6816,79.599,79.6591,48894.0
2015-06-23 10:50:00,106.03,106.11,105.99,106.0,56385.0,79.6591,79.7192,79.629,79.6365,56385.0
2015-06-23 11:00:00,106.0,106.01,105.88,105.96,81712.0,79.6365,79.644,79.5464,79.6065,81712.0
2015-06-23 11:10:00,105.97,106.01,105.89,105.96,106497.0,79.614,79.644,79.5539,79.6065,106497.0
2015-06-23 11:20:00,105.97,105.98,105.81,105.9,114853.0,79.614,79.6215,79.4938,79.5614,114853.0
2015-06-23 11:30:00,105.91,106.1,105.9,106.03,68756.0,79.5689,79.7117,79.5614,79.6591,68756.0
2015-06-23 11:40:00,106.02,106.11,106.0,106.11,34342.0,79.6516,79.7192,79.6365,79.7192,34342.0
2015-06-23 11:50:00,106.11,106.13,106.02,106.05,43780.0,79.7192,79.7342,79.6516,79.6741,43780.0
2015-06-23 12:00:00,106.04,106.08,105.94,105.99,47599.0,79.6666,79.6966,79.5915,79.629,47599.0
2015-06-23 12:10:00,105.99,106.1,105.98,106.08,47262.0,79.629,79.7117,79.6215,79.6966,47262.0
2015-06-23 12:20:00,106.08,106.12,106.04,106.04,47376.0,79.6966,79.7267,79.6666,79.6666,47376.0
2015-06-23 12:30:00,106.03,106.24,106.03,106.22,41374.0,79.6591,79.8168,79.6591,79.8018,41374.0
2015-06-23 12:40:00,106.22,106.31,106.2,106.3,75984.0,79.8018,79.8694,79.7868,79.8619,75984.0
2015-06-23 12:50:00,106.3,106.37,106.28,106.35,61869.0,79.8619,79.9145,79.8469,79.8995,61869.0
2015-06-23 13:00:00,106.36,106.4,106.34,106.38,49040.0,79.907,79.9371,79.892,79.922,49040.0
2015-06-23 13:10:00,106.38,106.44,106.37,106.42,50700.0,79.922,79.9671,79.9145,79.9521,50700.0
2015-06-23 13:20:00,106.42,106.44,106.38,106.4,56338.0,79.9521,79.9671,79.922,79.9371,56338.0
2015-06-23 13:30:00,106.4,106.42,106.35,106.42,41251.0,79.9371,79.9521,79.8995,79.9521,41251.0
2015-06-23 13:40:00,106.43,106.5,106.39,106.39,45442.0,79.9596,80.0122,79.9295,79.9295,45442.0
2015-06-23 13:50:00,106.4,106.41,106.3,106.31,44905.0,79.9371,79.9446,79.8619,79.8694,44905.0
2015-06-23 14:00:00,106.31,106.43,106.31,106.34,44682.0,79.8694,79.9596,79.8694,79.892,44682.0
2015-06-23 14:10:00,106.33,106.38,106.31,106.34,26498.0,79.8845,79.922,79.8694,79.892,26498.0
2015-06-23 14:20:00,106.34,106.4,106.33,106.39,30960.0,79.892,79.9371,79.8845,79.9295,30960.0
2015-06-23 14:30:00,106.38,106.48,106.33,106.45,54763.0,79.922,79.9972,79.8845,79.9746,54763.0
2015-06-23 14:40:00,106.45,106.58,106.43,106.52,57442.0,79.9746,80.0723,79.9596,80.0272,57442.0
2015-06-23 14:50:00,106.52,106.6,106.52,106.58,47817.0,80.0272,80.0873,80.0272,80.0723,47817.0
2015-06-23 15:00:00,106.58,106.58,106.42,106.51,52680.0,80.0723,80.0723,79.9521,80.0197,52680.0
2015-06-23 15:10:00,106.5,106.51,106.42,106.48,57254.0,80.0122,80.0197,79.9521,79.9972,57254.0
2015-06-23 15:20:00,106.48,106.59,106.47,106.58,75757.0,79.9972,80.0798,79.9896,80.0723,75757.0
2015-06-23 15:30:00,106.57,106.64,106.57,106.59,131309.0,80.0648,80.1174,80.0648,80.0798,131309.0
2015-06-23 15:40:00,106.6,106.65,106.59,106.64,191364.0,80.0873,80.1249,80.0798,80.1174,191364.0
2015-06-23 15:50:00,106.64,106.65,106.48,106.48,459117.0,80.1174,80.1249,79.9972,79.9972,459117.0
2015-06-24 09:30:00,106.2,106.88,105.81,105.87,193760.0,79.7868,80.2977,79.4938,79.5389,193760.0
2015-06-24 09:40:00,105.86,105.86,104.98,105.43,145247.0,79.5314,79.5314,78.8702,79.2083,145247.0
2015-06-24 09:50:00,105.44,105.59,105.27,105.45,99456.0,79.2158,79.3285,79.0881,79.2233,99456.0
2015-06-24 10:00:00,105.44,105.58,105.31,105.58,117149.0,79.2158,79.321,79.1181,79.321,117149.0
2015-06-24 10:10:00,105.58,105.74,105.53,105.62,88791.0,79.321,79.4412,79.2834,79.351,88791.0
2015-06-24 10:20:00,105.64,105.83,105.59,105.77,78939.0,79.3661,79.5088,79.3285,79.4637,78939.0
2015-06-24 10:30:00,105.77,106.01,105.77,105.91,79192.0,79.4637,79.644,79.4637,79.5689,79192.0
2015-06-24 10:40:00,105.91,105.91,105.71,105.76,126170.0,79.5689,79.5689,79.4187,79.4562,126170.0
2015-06-24 10:50:00,105.76,105.82,105.64,105.68,68296.0,79.4562,79.5013,79.3661,79.3961,68296.0
2015-06-24 11:00:00,105.68,105.69,105.51,105.51,90937.0,79.3961,79.4036,79.2684,79.2684,90937.0
2015-06-24 11:10:00,105.51,105.57,105.28,105.56,214783.0,79.2684,79.3135,79.0956,79.306,214783.0
2015-06-24 11:20:00,105.55,105.63,105.38,105.51,62218.0,79.2985,79.3586,79.1707,79.2684,62218.0
2015-06-24 11:30:00,105.52,105.61,105.49,105.51,49886.0,79.2759,79.3435,79.2534,79.2684,49886.0
2015-06-24 11:40:00,105.51,105.7,105.46,105.6,71212.0,79.2684,79.4112,79.2308,79.336,71212.0
2015-06-24 11:50:00,105.6,105.74,105.59,105.7,73461.0,79.336,79.4412,79.3285,79.4112,73461.0
2015-06-24 12:00:00,105.69,105.69,105.61,105.61,68959.0,79.4036,79.4036,79.3435,79.3435,68959.0
2015-06-24 12:10:00,105.61,105.75,105.6,105.67,58680.0,79.3435,79.4487,79.336,79.3886,58680.0
2015-06-24 12:20:00,105.66,105.67,105.56,105.61,48071.0,79.3811,79.3886,79.306,79.3435,48071.0
2015-06-24 12:30:00,105.61,105.86,105.59,105.82,105408.0,79.3435,79.5314,79.3285,79.5013,105408.0
2015-06-24 12:40:00,105.81,105.87,105.68,105.77,48116.0,79.4938,79.5389,79.3961,79.4637,48116.0
2015-06-24 12:50:00,105.77,105.78,105.62,105.71,48621.0,79.4637,79.4713,79.351,79.4187,48621.0
2015-06-24 13:00:00,105.7,105.74,105.66,105.73,38674.0,79.4112,79.4412,79.3811,79.4337,38674.0
2015-06-24 13:10:00,105.73,105.73,105.62,105.63,44779.0,79.4337,79.4337,79.351,79.3586,44779.0
2015-06-24 13:20:00,105.63,105.69,105.48,105.54,65145.0,79.3586,79.4036,79.2459,79.2909,65145.0
2015-06-24 13:30:00,105.54,105.66,105.51,105.61,70026.0,79.2909,79.3811,79.2684,79.3435,70026.0
2015-06-24 13:40:00,105.62,105.62,105.38,105.38,46498.0,79.351,79.351,79.1707,79.1707,46498.0
2015-06-24 13:50:00,105.37,105.45,105.36,105.43,56185.0,79.1632,79.2233,79.1557,79.2083,56185.0
2015-06-24 14:00:00,105.43,105.52,105.41,105.5,60398.0,79.2083,79.2759,79.1933,79.2609,60398.0
2015-06-24 14:10:00,105.5,105.5,105.38,105.39,42442.0,79.2609,79.2609,79.1707,79.1783,42442.0
2015-06-24 14:20:00,105.38,105.44,105.33,105.41,47259.0,79.1707,79.2158,79.1332,79.1933,47259.0
2015-06-24 14:30:00,105.42,105.56,105.38,105.54,47117.0,79.2008,79.306,79.1707,79.2909,47117.0
2015-06-24 14:40:00,105.55,105.57,105.5,105.54,43246.0,79.2985,79.3135,79.2609,79.2909,43246.0
2015-06-24 14:50:00,105.53,105.72,105.52,105.64,68225.0,79.2834,79.4262,79.2759,79.3661,68225.0
2015-06-24 15:00:00,105.63,105.67,105.57,105.6,74467.0,79.3586,79.3886,79.3135,79.336,74467.0
2015-06-24 15:10:00,105.6,105.6,105.5,105.52,74674.0,79.336,79.336,79.2609,79.2759,74674.0
2015-06-24 15:20:00,105.52,105.69,105.51,105.62,95555.0,79.2759,79.4036,79.2684,79.351,95555.0
2015-06-24 15:30:00,105.61,105.69,105.6,105.61,133078.0,79.3435,79.4036,79.336,79.3435,133078.0
2015-06-24 15:40:00,105.62,105.67,105.47,105.49,150174.0,79.351,79.3886,79.2384,79.2534,150174.0
2015-06-24 15:50:00,105.48,105.52,105.34,105.34,395150.0,79.2459,79.2759,79.1407,79.1407,395150.0
2015-06-25 09:30:00,105.51,105.72,104.84,104.9,175279.0,79.2684,79.4262,78.765,78.8101,175279.0
2015-06-25 09:40:00,104.89,104.93,104.52,104.57,170236.0,78.8026,78.8327,78.5246,78.5622,170236.0
2015-06-25 09:50:00,104.57,104.89,104.51,104.59,159713.0,78.5622,78.8026,78.5171,78.5772,159713.0
2015-06-25 10:00:00,104.62,104.71,104.37,104.49,245690.0,78.5998,78.6674,78.4119,78.5021,245690.0
2015-06-25 10:10:00,104.49,104.87,104.49,104.87,134634.0,78.5021,78.7876,78.5021,78.7876,134634.0
2015-06-25 10:20:00,104.88,105.17,104.87,105.16,86152.0,78.7951,79.013,78.7876,79.0055,86152.0
2015-06-25 10:30:00,105.16,105.5,105.16,105.5,144225.0,79.0055,79.2609,79.0055,79.2609,144225.0
2015-06-25 10:40:00,105.5,105.61,105.44,105.58,90993.0,79.2609,79.3435,79.2158,79.321,90993.0
2015-06-25 10:50:00,105.58,105.85,105.56,105.83,122517.0,79.321,79.5238,79.306,79.5088,122517.0
2015-06-25 11:00:00,105.83,105.94,105.74,105.91,139427.0,79.5088,79.5915,79.4412,79.5689,139427.0
2015-06-25 11:10:00,105.91,106.08,105.81,105.92,120049.0,79.5689,79.6966,79.4938,79.5764,120049.0
2015-06-25 11:20:00,105.92,105.95,105.66,105.69,172691.0,79.5764,79.599,79.3811,79.4036,172691.0
2015-06-25 11:30:00,105.66,105.75,105.56,105.65,141074.0,79.3811,79.4487,79.306,79.3736,141074.0
2015-06-25 11:40:00,105.65,105.85,105.62,105.77,140487.0,79.3736,79.5238,79.351,79.4637,140487.0
2015-06-25 11:50:00,105.78,105.92,105.72,105.89,90771.0,79.4713,79.5764,79.4262,79.5539,90771.0
2015-06-25 12:00:00,105.89,105.94,105.77,105.83,58347.0,79.5539,79.5915,79.4637,79.5088,58347.0
2015-06-25 12:10:00,105.83,106.11,105.82,106.09,75824.0,79.5088,79.7192,79.5013,79.7042,75824.0
2015-06-25 12:20:00,106.08,106.11,105.84,105.88,65699.0,79.6966,79.7192,79.5163,79.5464,65699.0
2015-06-25 12:30:00,105.89,106.08,105.76,105.78,83072.0,79.5539,79.6966,79.4562,79.4713,83072.0
2015-06-25 12:40:00,105.77,105.89,105.74,105.84,82468.0,79.4637,79.5539,79.4412,79.5163,82468.0
2015-06-25 12:50:00,105.85,105.97,105.79,105.92,58983.0,79.5238,79.614,79.4788,79.5764,58983.0
2015-06-25 13:00:00,105.91,105.92,105.74,105.77,36174.0,79.5689,79.5764,79.4412,79.4637,36174.0
2015-06-25 13:10:00,105.77,105.96,105.77,105.94,52250.0,79.4637,79.6065,79.4637,79.5915,52250.0
2015-06-25 13:20:00,105.93,105.94,105.76,105.77,49269.0,79.5839,79.5915,79.4562,79.4637,49269.0
2015-06-25 13:30:00,105.79,105.79,105.68,105.71,44258.0,79.4788,79.4788,79.3961,79.4187,44258.0
2015-06-25 13:40:00,105.72,105.85,105.7,105.82,57075.0,79.4262,79.5238,79.4112,79.5013,57075.0
2015-06-25 13:50:00,105.81,105.82,105.69,105.79,57225.0,79.4938,79.5013,79.4036,79.4788,57225.0
2015-06-25 14:00:00,105.81,105.82,105.59,105.63,87389.0,79.4938,79.5013,79.3285,79.3586,87389.0
2015-06-25 14:10:00,105.62,105.65,105.5,105.63,54560.0,79.351,79.3736,79.2609,79.3586,54560.0
2015-06-25 14:20:00,105.65,105.65,105.4,105.49,126930.0,79.3736,79.3736,79.1858,79.2534,126930.0
2015-06-25 14:30:00,105.48,105.55,105.42,105.55,83669.0,79.2459,79.2985,79.2008,79.2985,83669.0
2015-06-25 14:40:00,105.55,105.67,105.54,105.66,169935.0,79.2985,79.3886,79.2909,79.3811,169935.0
2015-06-25 14:50:00,105.66,105.66,105.47,105.56,47028.0,79.3811,79.3811,79.2384,79.306,47028.0
2015-06-25 15:00:00,105.55,105.63,105.47,105.6,59410.0,79.2985,79.3586,79.2384,79.336,59410.0
2015-06-25 15:10:00,105.6,105.62,105.44,105.45,76976.0,79.336,79.351,79.2158,79.2233,76976.0
2015-06-25 15:20:00,105.45,105.53,105.4,105.42,92745.0,79.2233,79.2834,79.1858,79.2008,92745.0
2015-06-25 15:30:00,105.41,105.42,105.23,105.32,118957.0,79.1933,79.2008,79.058,79.1257,118957.0
2015-06-25 15:40:00,105.33,105.33,105.25,105.26,127367.0,79.1332,79.1332,79.0731,79.0806,127367.0
2015-06-25 15:50:00,105.25,105.27,105.01,105.01,365926.0,79.0731,79.0881,78.8928,78.8928,365926.0
2015-06-26 09:30:00,105.36,105.5,104.87,104.95,149025.0,79.1557,79.2609,78.7876,78.8477,149025.0
2015-06-26 09:40:00,104.92,105.37,104.82,105.32,118538.0,78.8251,79.1632,78.75,79.1257,118538.0
2015-06-26 09:50:00,105.3,105.52,105.24,105.39,92996.0,79.1106,79.2759,79.0656,79.1783,92996.0
2015-06-26 10:00:00,105.38,105.61,105.35,105.47,48666.0,79.1707,79.3435,79.1482,79.2384,48666.0
2015-06-26 10:10:00,105.47,105.48,105.25,105.32,67893.0,79.2384,79.2459,79.0731,79.1257,67893.0
2015-06-26 10:20:00,105.32,105.43,105.2,105.43,39577.0,79.1257,79.2083,79.0355,79.2083,39577.0
2015-06-26 10:30:00,105.43,105.61,105.33,105.59,59216.0,79.2083,79.3435,79.1332,79.3285,59216.0
2015-06-26 10:40:00,105.58,105.61,105.51,105.53,43612.0,79.321,79.3435,79.2684,79.2834,43612.0
2015-06-26 10:50:00,105.54,105.63,105.51,105.56,44146.0,79.2909,79.3586,79.2684,79.306,44146.0
2015-06-26 11:00:00,105.56,105.69,105.53,105.69,39982.0,79.306,79.4036,79.2834,79.4036,39982.0
2015-06-26 11:10:00,105.69,105.83,105.68,105.81,37449.0,79.4036,79.5088,79.3961,79.4938,37449.0
2015-06-26 11:20:00,105.8,105.84,105.71,105.71,33807.0,79.4863,79.5163,79.4187,79.4187,33807.0
2015-06-26 11:30:00,105.72,105.77,105.62,105.73,53195.0,79.4262,79.4637,79.351,79.4337,53195.0
2015-06-26 11:40:00,105.73,105.83,105.66,105.8,74997.0,79.4337,79.5088,79.3811,79.4863,74997.0
2015-06-26 11:50:00,105.8,105.87,105.69,105.76,57774.0,79.4863,79.5389,79.4036,79.4562,57774.0
2015-06-26 12:00:00,105.74,105.82,105.68,105.76,33140.0,79.4412,79.5013,79.3961,79.4562,33140.0
2015-06-26 12:10:00,105.74,105.81,105.64,105.81,39066.0,79.4412,79.4938,79.3661,79.4938,39066.0
2015-06-26 12:20:00,105.8,105.8,105.7,105.73,26866.0,79.4863,79.4863,79.4112,79.4337,26866.0
2015-06-26 12:30:00,105.73,105.73,105.54,105.56,28112.0,79.4337,79.4337,79.2909,79.306,28112.0
2015-06-26 12:40:00,105.56,105.57,105.43,105.53,26548.0,79.306,79.3135,79.2083,79.2834,26548.0
2015-06-26 12:50:00,105.49,105.58,105.39,105.39,24539.0,79.2534,79.321,79.1783,79.1783,24539.0
2015-06-26 13:00:00,105.39,105.49,105.34,105.37,42851.0,79.1783,79.2534,79.1407,79.1632,42851.0
2015-06-26 13:10:00,105.36,105.38,105.22,105.22,39824.0,79.1557,79.1707,79.0505,79.0505,39824.0
2015-06-26 13:20:00,105.23,105.41,105.19,105.41,40392.0,79.058,79.1933,79.028,79.1933,40392.0
2015-06-26 13:30:00,105.4,105.47,105.3,105.38,43331.0,79.1858,79.2384,79.1106,79.1707,43331.0
2015-06-26 13:40:00,105.39,105.6,105.39,105.47,28836.0,79.1783,79.336,79.1783,79.2384,28836.0
2015-06-26 13:50:00,105.47,105.52,105.41,105.43,31215.0,79.2384,79.2759,79.1933,79.2083,31215.0
2015-06-26 14:00:00,105.43,105.44,105.36,105.39,43549.0,79.2083,79.2158,79.1557,79.1783,43549.0
2015-06-26 14:10:00,105.37,105.44,105.29,105.37,28549.0,79.1632,79.2158,79.1031,79.1632,28549.0
2015-06-26 14:20:00,105.38,105.44,105.35,105.43,31667.0,79.1707,79.2158,79.1482,79.2083,31667.0
2015-06-26 14:30:00,105.42,105.57,105.41,105.54,43587.0,79.2008,79.3135,79.1933,79.2909,43587.0
2015-06-26 14:40:00,105.55,105.57,105.42,105.51,42307.0,79.2985,79.3135,79.2008,79.2684,42307.0
2015-06-26 14:50:00,105.51,105.57,105.42,105.43,45483.0,79.2684,79.3135,79.2008,79.2083,45483.0
2015-06-26 15:00:00,105.44,105.63,105.42,105.63,59521.0,79.2158,79.3586,79.2008,79.3586,59521.0
2015-06-26 15:10:00,105.65,105.68,105.56,105.66,50407.0,79.3736,79.3961,79.306,79.3811,50407.0
2015-06-26 15:20:00,105.66,105.71,105.56,105.69,60235.0,79.3811,79.4187,79.306,79.4036,60235.0
2015-06-26 15:30:00,105.68,105.75,105.59,105.61,102255.0,79.3961,79.4487,79.3285,79.3435,102255.0
2015-06-26 15:40:00,105.6,105.68,105.54,105.68,141611.0,79.336,79.3961,79.2909,79.3961,141611.0
2015-06-26 15:50:00,105.67,105.88,105.66,105.83,481450.0,79.3886,79.5464,79.3811,79.5088,481450.0
2015-06-29 09:30:00,104.98,105.35,104.95,105.31,238270.0,78.8702,79.1482,78.8477,79.1181,238270.0
2015-06-29 09:40:00,105.38,105.7,105.2,105.7,105267.0,79.1707,79.4112,79.0355,79.4112,105267.0
2015-06-29 09:50:00,105.67,105.82,105.5,105.5,133571.0,79.3886,79.5013,79.2609,79.2609,133571.0
2015-06-29 10:00:00,105.49,105.78,105.44,105.69,105940.0,79.2534,79.4713,79.2158,79.4036,105940.0
2015-06-29 10:10:00,105.7,105.81,105.44,105.61,74841.0,79.4112,79.4938,79.2158,79.3435,74841.0
2015-06-29 10:20:00,105.58,105.72,105.48,105.56,57631.0,79.321,79.4262,79.2459,79.306,57631.0
2015-06-29 10:30:00,105.56,105.66,105.47,105.54,88342.0,79.306,79.3811,79.2384,79.2909,88342.0
2015-06-29 10:40:00,105.54,105.78,105.46,105.66,85518.0,79.2909,79.4713,79.2308,79.3811,85518.0
2015-06-29 10:50:00,105.67,105.73,105.39,105.44,54905.0,79.3886,79.4337,79.1783,79.2158,54905.0
2015-06-29 11:00:00,105.45,105.54,105.32,105.35,114636.0,79.2233,79.2909,79.1257,79.1482,114636.0
2015-06-29 11:10:00,105.34,105.52,105.28,105.49,96542.0,79.1407,79.2759,79.0956,79.2534,96542.0
2015-06-29 11:20:00,105.46,105.62,105.44,105.53,52200.0,79.2308,79.351,79.2158,79.2834,52200.0
2015-06-29 11:30:00,105.54,105.56,105.32,105.32,50620.0,79.2909,79.306,79.1257,79.1257,50620.0
2015-06-29 11:40:00,105.34,105.44,105.33,105.43,28157.0,79.1407,79.2158,79.1332,79.2083,28157.0
2015-06-29 11:50:00,105.43,105.59,105.41,105.56,36759.0,79.2083,79.3285,79.1933,79.306,36759.0
2015-06-29 12:00:00,105.57,105.69,105.5,105.69,35319.0,79.3135,79.4036,79.2609,79.4036,35319.0
2015-06-29 12:10:00,105.68,105.73,105.52,105.56,43709.0,79.3961,79.4337,79.2759,79.306,43709.0
2015-06-29 12:20:00,105.54,105.57,105.48,105.52,29495.0,79.2909,79.3135,79.2459,79.2759,29495.0
2015-06-29 12:30:00,105.52,105.64,105.49,105.58,110429.0,79.2759,79.3661,79.2534,79.321,110429.0
2015-06-29 12:40:00,105.57,105.65,105.56,105.63,106084.0,79.3135,79.3736,79.306,79.3586,106084.0
2015-06-29 12:50:00,105.64,105.67,105.56,105.62,33773.0,79.3661,79.3886,79.306,79.351,33773.0
2015-06-29 13:00:00,105.61,105.61,105.32,105.33,81519.0,79.3435,79.3435,79.1257,79.1332,81519.0
2015-06-29 13:10:00,105.33,105.5,105.31,105.5,44713.0,79.1332,79.2609,79.1181,79.2609,44713.0
2015-06-29 13:20:00,105.5,105.68,105.49,105.63,93790.0,79.2609,79.3961,79.2534,79.3586,93790.0
2015-06-29 13:30:00,105.63,105.68,105.56,105.62,47259.0,79.3586,79.3961,79.306,79.351,47259.0
2015-06-29 13:40:00,105.63,105.69,105.54,105.61,118515.0,79.3586,79.4036,79.2909,79.3435,118515.0
2015-06-29 13:50:00,105.62,105.62,105.5,105.58,64498.0,79.351,79.351,79.2609,79.321,64498.0
2015-06-29 14:00:00,105.58,105.59,105.46,105.54,48092.0,79.321,79.3285,79.2308,79.2909,48092.0
2015-06-29 14:10:00,105.55,105.56,105.37,105.4,72587.0,79.2985,79.306,79.1632,79.1858,72587.0
2015-06-29 14:20:00,105.4,105.41,105.26,105.33,84347.0,79.1858,79.1933,79.0806,79.1332,84347.0
2015-06-29 14:30:00,105.33,105.47,105.29,105.4,192441.0,79.1332,79.2384,79.1031,79.1858,192441.0
2015-06-29 14:40:00,105.4,105.62,105.37,105.57,133732.0,79.1858,79.351,79.1632,79.3135,133732.0
2015-06-29 14:50:00,105.56,105.57,105.34,105.35,99866.0,79.306,79.3135,79.1407,79.1482,99866.0
2015-06-29 15:00:00,105.34,105.44,105.24,105.25,160549.0,79.1407,79.2158,79.0656,79.0731,160549.0
2015-06-29 15:10:00,105.25,105.38,105.16,105.25,112068.0,79.0731,79.1707,79.0055,79.0731,112068.0
2015-06-29 15:20:00,105.27,105.4,105.14,105.17,114535.0,79.0881,79.1858,78.9904,79.013,114535.0
2015-06-29 15:30:00,105.16,105.24,105.02,105.09,161848.0,79.0055,79.0656,78.9003,78.9529,161848.0
2015-06-29 15:40:00,105.09,105.1,104.8,104.96,198020.0,78.9529,78.9604,78.735,78.8552,198020.0
2015-06-29 15:50:00,104.96,105.03,104.76,104.79,370546.0,78.8552,78.9078,78.7049,78.7275,370546.0
2015-06-30 09:30:00,105.44,105.67,105.24,105.31,150282.0,79.2158,79.3886,79.0656,79.1181,150282.0
2015-06-30 09:40:00,105.34,105.7,105.27,105.47,104185.0,79.1407,79.4112,79.0881,79.2384,104185.0
2015-06-30 09:50:00,105.45,105.65,105.19,105.19,118853.0,79.2233,79.3736,79.028,79.028,118853.0
2015-06-30 10:00:00,105.16,105.44,105.15,105.31,83769.0,79.0055,79.2158,78.9979,79.1181,83769.0
2015-06-30 10:10:00,105.32,105.42,105.18,105.28,72565.0,79.1257,79.2008,79.0205,79.0956,72565.0
2015-06-30 10:20:00,105.27,105.28,105.06,105.25,89015.0,79.0881,79.0956,78.9303,79.0731,89015.0
2015-06-30 10:30:00,105.26,105.28,105.01,105.1,49098.0,79.0806,79.0956,78.8928,78.9604,49098.0
2015-06-30 10:40:00,105.09,105.12,104.94,104.98,85642.0,78.9529,78.9754,78.8402,78.8702,85642.0
2015-06-30 10:50:00,104.97,105.28,104.84,105.23,64778.0,78.8627,79.0956,78.765,79.058,64778.0
2015-06-30 11:00:00,105.23,105.4,105.23,105.29,100125.0,79.058,79.1858,79.058,79.1031,100125.0
2015-06-30 11:10:00,105.32,105.49,105.19,105.44,129876.0,79.1257,79.2534,79.028,79.2158,129876.0
2015-06-30 11:20:00,105.43,105.54,105.33,105.34,65145.0,79.2083,79.2909,79.1332,79.1407,65145.0
2015-06-30 11:30:00,105.32,105.38,105.2,105.32,84294.0,79.1257,79.1707,79.0355,79.1257,84294.0
2015-06-30 11:40:00,105.32,105.33,105.23,105.3,31913.0,79.1257,79.1332,79.058,79.1106,31913.0
2015-06-30 11:50:00,105.3,105.31,105.11,105.13,58422.0,79.1106,79.1181,78.9679,78.9829,58422.0
2015-06-30 12:00:00,105.14,105.22,105.06,105.19,45738.0,78.9904,79.0505,78.9303,79.028,45738.0
2015-06-30 12:10:00,105.2,105.2,105.03,105.04,41607.0,79.0355,79.0355,78.9078,78.9153,41607.0
2015-06-30 12:20:00,105.04,105.04,104.81,104.83,49506.0,78.9153,78.9153,78.7425,78.7575,49506.0
2015-06-30 12:30:00,104.82,104.9,104.73,104.9,70106.0,78.75,78.8101,78.6824,78.8101,70106.0
2015-06-30 12:40:00,104.89,105.01,104.87,104.96,66828.0,78.8026,78.8928,78.7876,78.8552,66828.0
2015-06-30 12:50:00,104.97,105.17,104.97,105.17,32870.0,78.8627,79.013,78.8627,79.013,32870.0
2015-06-30 13:00:00,105.15,105.24,105.11,105.19,45383.0,78.9979,79.0656,78.9679,79.028,45383.0
2015-06-30 13:10:00,105.19,105.26,105.09,105.14,34424.0,79.028,79.0806,78.9529,78.9904,34424.0
2015-06-30 13:20:00,105.15,105.4,105.1,105.35,48534.0,78.9979,79.1858,78.9604,79.1482,48534.0
2015-06-30 13:30:00,105.35,105.42,105.23,105.42,40510.0,79.1482,79.2008,79.058,79.2008,40510.0
2015-06-30 13:40:00,105.41,105.45,105.35,105.38,36645.0,79.1933,79.2233,79.1482,79.1707,36645.0
2015-06-30 13:50:00,105.38,105.55,105.31,105.32,32935.0,79.1707,79.2985,79.1181,79.1257,32935.0
2015-06-30 14:00:00,105.32,105.57,105.18,105.48,87106.0,79.1257,79.3135,79.0205,79.2459,87106.0
2015-06-30 14:10:00,105.49,105.58,105.42,105.44,49064.0,79.2534,79.321,79.2008,79.2158,49064.0
2015-06-30 14:20:00,105.44,105.45,105.19,105.28,51331.0,79.2158,79.2233,79.028,79.0956,51331.0
2015-06-30 14:30:00,105.28,105.31,105.14,105.22,74427.0,79.0956,79.1181,78.9904,79.0505,74427.0
2015-06-30 14:40:00,105.22,105.23,104.95,105.01,60818.0,79.0505,79.058,78.8477,78.8928,60818.0
2015-06-30 14:50:00,105.02,105.06,104.84,104.87,82699.0,78.9003,78.9303,78.765,78.7876,82699.0
2015-06-30 15:00:00,104.88,105.02,104.81,104.95,110220.0,78.7951,78.9003,78.7425,78.8477,110220.0
2015-06-30 15:10:00,104.96,105.02,104.85,104.89,101632.0,78.8552,78.9003,78.7726,78.8026,101632.0
2015-06-30 15:20:00,104.88,104.94,104.75,104.94,97874.0,78.7951,78.8402,78.6974,78.8402,97874.0
2015-06-30 15:30:00,104.94,105.13,104.93,105.04,154624.0,78.8402,78.9829,78.8327,78.9153,154624.0
2015-06-30 15:40:00,105.05,105.17,104.89,105.17,212788.0,78.9228,79.013,78.8026,79.013,212788.0
2015-06-30 15:50:00,105.17,105.25,104.8,104.85,373129.0,79.013,79.0731,78.735,78.7726,373129.0
2015-07-01 09:30:00,105.75,105.78,105.17,105.72,113144.0,79.4487,79.4713,79.013,79.4262,113144.0
2015-07-01 09:40:00,105.72,105.88,105.46,105.55,66668.0,79.4262,79.5464,79.2308,79.2985,66668.0
2015-07-01 09:50:00,105.54,105.61,105.45,105.51,51035.0,79.2909,79.3435,79.2233,79.2684,51035.0
2015-07-01 10:00:00,105.51,105.71,105.4,105.46,88263.0,79.2684,79.4187,79.1858,79.2308,88263.0
2015-07-01 10:10:00,105.46,105.53,105.21,105.22,116294.0,79.2308,79.2834,79.043,79.0505,116294.0
2015-07-01 10:20:00,105.23,105.43,105.23,105.29,55092.0,79.058,79.2083,79.058,79.1031,55092.0
2015-07-01 10:30:00,105.29,105.3,104.97,105.0,131565.0,79.1031,79.1106,78.8627,78.8852,131565.0
2015-07-01 10:40:00,105.0,105.17,104.92,104.98,54037.0,78.8852,79.013,78.8251,78.8702,54037.0
2015-07-01 10:50:00,104.98,105.14,104.86,105.13,46462.0,78.8702,78.9904,78.7801,78.9829,46462.0
2015-07-01 11:00:00,105.14,105.22,105.08,105.17,57800.0,78.9904,79.0505,78.9454,79.013,57800.0
2015-07-01 11:10:00,105.16,105.25,105.13,105.21,96369.0,79.0055,79.0731,78.9829,79.043,96369.0
2015-07-01 11:20:00,105.2,105.31,105.16,105.26,73550.0,79.0355,79.1181,79.0055,79.0806,73550.0
2015-07-01 11:30:00,105.25,105.32,105.13,105.18,62866.0,79.0731,79.1257,78.9829,79.0205,62866.0
2015-07-01 11:40:00,105.16,105.29,105.1,105.29,54713.0,79.0055,79.1031,78.9604,79.1031,54713.0
2015-07-01 11:50:00,105.28,105.31,105.13,105.15,51731.0,79.0956,79.1181,78.9829,78.9979,51731.0
2015-07-01 12:00:00,105.15,105.2,105.1,105.15,44883.0,78.9979,79.0355,78.9604,78.9979,44883.0
2015-07-01 12:10:00,105.15,105.19,105.09,105.15,46262.0,78.9979,79.028,78.9529,78.9979,46262.0
2015-07-01 12:20:00,105.14,105.19,105.03,105.17,52325.0,78.9904,79.028,78.9078,79.013,52325.0
2015-07-01 12:30:00,105.17,105.3,105.16,105.26,48915.0,79.013,79.1106,79.0055,79.0806,48915.0
2015-07-01 12:40:00,105.24,105.31,105.18,105.24,78892.0,79.0656,79.1181,79.0205,79.0656,78892.0
2015-07-01 12:50:00,105.24,105.26,105.15,105.19,52380.0,79.0656,79.0806,78.9979,79.028,52380.0
2015-07-01 13:00:00,105.18,105.21,105.05,105.11,53462.0,79.0205,79.043,78.9228,78.9679,53462.0
2015-07-01 13:10:00,105.11,105.21,105.1,105.21,60652.0,78.9679,79.043,78.9604,79.043,60652.0
2015-07-01 13:20:00,105.21,105.28,105.18,105.18,45416.0,79.043,79.0956,79.0205,79.0205,45416.0
2015-07-01 13:30:00,105.18,105.34,105.18,105.32,44888.0,79.0205,79.1407,79.0205,79.1257,44888.0
2015-07-01 13:40:00,105.32,105.43,105.31,105.43,58936.0,79.1257,79.2083,79.1181,79.2083,58936.0
2015-07-01 13:50:00,105.43,105.47,105.24,105.24,80656.0,79.2083,79.2384,79.0656,79.0656,80656.0
2015-07-01 14:00:00,105.25,105.29,105.03,105.17,56631.0,79.0731,79.1031,78.9078,79.013,56631.0
2015-07-01 14:10:00,105.17,105.27,105.14,105.27,60939.0,79.013,79.0881,78.9904,79.0881,60939.0
2015-07-01 14:20:00,105.28,105.29,105.2,105.21,70679.0,79.0956,79.1031,79.0355,79.043,70679.0
2015-07-01 14:30:00,105.22,105.3,105.12,105.28,86081.0,79.0505,79.1106,78.9754,79.0956,86081.0
2015-07-01 14:40:00,105.27,105.35,105.23,105.33,66922.0,79.0881,79.1482,79.058,79.1332,66922.0
2015-07-01 14:50:00,105.33,105.42,105.28,105.39,72573.0,79.1332,79.2008,79.0956,79.1783,72573.0
2015-07-01 15:00:00,105.39,105.46,105.32,105.37,91456.0,79.1783,79.2308,79.1257,79.1632,91456.0
2015-07-01 15:10:00,105.36,105.4,105.31,105.37,112739.0,79.1557,79.1858,79.1181,79.1632,112739.0
2015-07-01 15:20:00,105.37,105.54,105.36,105.54,97297.0,79.1632,79.2909,79.1557,79.2909,97297.0
2015-07-01 15:30:00,105.54,105.59,105.45,105.54,161601.0,79.2909,79.3285,79.2233,79.2909,161601.0
2015-07-01 15:40:00,105.53,105.62,105.47,105.62,220313.0,79.2834,79.351,79.2384,79.351,220313.0
2015-07-01 15:50:00,105.61,105.8,105.56,105.77,375149.0,79.3435,79.4863,79.306,79.4637,375149.0
2015-07-02 09:30:00,105.83,106.22,105.75,106.01,79382.0,79.5088,79.8018,79.4487,79.644,79382.0
2015-07-02 09:40:00,105.97,106.04,105.86,105.9,34595.0,79.614,79.6666,79.5314,79.5614,34595.0
2015-07-02 09:50:00,105.89,105.9,105.72,105.86,23819.0,79.5539,79.5614,79.4262,79.5314,23819.0
2015-07-02 10:00:00,105.82,105.96,105.82,105.88,33899.0,79.5013,79.6065,79.5013,79.5464,33899.0
2015-07-02 10:10:00,105.89,105.96,105.8,105.92,26509.0,79.5539,79.6065,79.4863,79.5764,26509.0
2015-07-02 10:20:00,105.92,105.97,105.85,105.95,31894.0,79.5764,79.614,79.5238,79.599,31894.0
2015-07-02 10:30:00,105.97,105.99,105.79,105.86,45763.0,79.614,79.629,79.4788,79.5314,45763.0
2015-07-02 10:40:00,105.86,105.99,105.83,105.98,55424.0,79.5314,79.629,79.5088,79.6215,55424.0
2015-07-02 10:50:00,105.97,106.04,105.9,105.97,57063.0,79.614,79.6666,79.5614,79.614,57063.0
2015-07-02 11:00:00,105.96,105.96,105.68,105.72,75217.0,79.6065,79.6065,79.3961,79.4262,75217.0
2015-07-02 11:10:00,105.71,105.83,105.64,105.82,44717.0,79.4187,79.5088,79.3661,79.5013,44717.0
2015-07-02 11:20:00,105.82,105.82,105.65,105.65,33481.0,79.5013,79.5013,79.3736,79.3736,33481.0
2015-07-02 11:30:00,105.63,105.77,105.59,105.76,17637.0,79.3586,79.4637,79.3285,79.4562,17637.0
2015-07-02 11:40:00,105.76,105.82,105.72,105.81,26474.0,79.4562,79.5013,79.4262,79.4938,26474.0
2015-07-02 11:50:00,105.79,105.79,105.61,105.65,25112.0,79.4788,79.4788,79.3435,79.3736,25112.0
2015-07-02 12:00:00,105.65,105.73,105.63,105.68,76246.0,79.3736,79.4337,79.3586,79.3961,76246.0
2015-07-02 12:10:00,105.68,105.71,105.55,105.55,62211.0,79.3961,79.4187,79.2985,79.2985,62211.0
2015-07-02 12:20:00,105.56,105.61,105.35,105.36,39197.0,79.306,79.3435,79.1482,79.1557,39197.0
2015-07-02 12:30:00,105.36,105.49,105.35,105.43,18685.0,79.1557,79.2534,79.1482,79.2083,18685.0
2015-07-02 12:40:00,105.43,105.54,105.42,105.52,14162.0,79.2083,79.2909,79.2008,79.2759,14162.0
2015-07-02 12:50:00,105.5,105.5,105.44,105.49,18755.0,79.2609,79.2609,79.2158,79.2534,18755.0
2015-07-02 13:00:00,105.5,105.5,105.39,105.45,19865.0,79.2609,79.2609,79.1783,79.2233,19865.0
2015-07-02 13:10:00,105.45,105.49,105.39,105.41,27508.0,79.2233,79.2534,79.1783,79.1933,27508.0
2015-07-02 13:20:00,105.4,105.48,105.37,105.48,16881.0,79.1858,79.2459,79.1632,79.2459,16881.0
2015-07-02 13:30:00,105.49,105.53,105.44,105.45,22157.0,79.2534,79.2834,79.2158,79.2233,22157.0
2015-07-02 13:40:00,105.45,105.54,105.42,105.5,23923.0,79.2233,79.2909,79.2008,79.2609,23923.0
2015-07-02 13:50:00,105.5,105.58,105.48,105.49,56077.0,79.2609,79.321,79.2459,79.2534,56077.0
2015-07-02 14:00:00,105.49,105.5,105.4,105.5,25541.0,79.2534,79.2609,79.1858,79.2609,25541.0
2015-07-02 14:10:00,105.5,105.54,105.43,105.49,18161.0,79.2609,79.2909,79.2083,79.2534,18161.0
2015-07-02 14:20:00,105.49,105.59,105.44,105.55,31329.0,79.2534,79.3285,79.2158,79.2985,31329.0
2015-07-02 14:30:00,105.56,105.58,105.52,105.55,56044.0,79.306,79.321,79.2759,79.2985,56044.0
2015-07-02 14:40:00,105.55,105.62,105.49,105.62,60578.0,79.2985,79.351,79.2534,79.351,60578.0
2015-07-02 14:50:00,105.62,105.74,105.55,105.7,47325.0,79.351,79.4412,79.2985,79.4112,47325.0
2015-07-02 15:00:00,105.7,105.71,105.56,105.58,36137.0,79.4112,79.4187,79.306,79.321,36137.0
2015-07-02 15:10:00,105.58,105.64,105.55,105.56,64358.0,79.321,79.3661,79.2985,79.306,64358.0
2015-07-02 15:20:00,105.56,105.71,105.55,105.65,72808.0,79.306,79.4187,79.2985,79.3736,72808.0
2015-07-02 15:30:00,105.64,105.67,105.55,105.63,103355.0,79.3661,79.3886,79.2985,79.3586,103355.0
2015-07-02 15:40:00,105.62,105.69,105.59,105.63,100047.0,79.351,79.4036,79.3285,79.3586,100047.0
2015-07-02 15:50:00,105.63,105.75,105.55,105.55,277991.0,79.3586,79.4487,79.2985,79.2985,277991.0
2015-07-06 09:30:00,103.88,104.97,103.63,104.77,237309.0,78.0438,78.8627,77.856,78.7125,237309.0
2015-07-06 09:40:00,104.76,105.04,104.73,104.94,103355.0,78.7049,78.9153,78.6824,78.8402,103355.0
2015-07-06 09:50:00,104.92,105.14,104.92,104.99,79478.0,78.8251,78.9904,78.8251,78.8777,79478.0
2015-07-06 10:00:00,104.97,105.16,104.81,105.15,64947.0,78.8627,79.0055,78.7425,78.9979,64947.0
2015-07-06 10:10:00,105.17,105.44,105.13,105.34,83906.0,79.013,79.2158,78.9829,79.1407,83906.0
2015-07-06 10:20:00,105.35,105.44,105.19,105.3,53265.0,79.1482,79.2158,79.028,79.1106,53265.0
2015-07-06 10:30:00,105.3,105.62,105.28,105.5,78525.0,79.1106,79.351,79.0956,79.2609,78525.0
2015-07-06 10:40:00,105.5,105.77,105.44,105.64,134443.0,79.2609,79.4637,79.2158,79.3661,134443.0
2015-07-06 10:50:00,105.64,105.67,105.53,105.59,77915.0,79.3661,79.3886,79.2834,79.3285,77915.0
2015-07-06 11:00:00,105.59,105.6,105.47,105.55,98309.0,79.3285,79.336,79.2384,79.2985,98309.0
2015-07-06 11:10:00,105.54,105.55,105.42,105.48,40352.0,79.2909,79.2985,79.2008,79.2459,40352.0
2015-07-06 11:20:00,105.47,105.49,105.32,105.4,41692.0,79.2384,79.2534,79.1257,79.1858,41692.0
2015-07-06 11:30:00,105.39,105.4,105.28,105.34,60161.0,79.1783,79.1858,79.0956,79.1407,60161.0
2015-07-06 11:40:00,105.35,105.38,105.24,105.35,158285.0,79.1482,79.1707,79.0656,79.1482,158285.0
2015-07-06 11:50:00,105.37,105.37,105.27,105.34,44935.0,79.1632,79.1632,79.0881,79.1407,44935.0
2015-07-06 12:00:00,105.35,105.36,105.25,105.27,41692.0,79.1482,79.1557,79.0731,79.0881,41692.0
2015-07-06 12:10:00,105.26,105.31,105.23,105.3,37492.0,79.0806,79.1181,79.058,79.1106,37492.0
2015-07-06 12:20:00,105.32,105.36,105.26,105.27,25125.0,79.1257,79.1557,79.0806,79.0881,25125.0
2015-07-06 12:30:00,105.28,105.28,105.06,105.08,37603.0,79.0956,79.0956,78.9303,78.9454,37603.0
2015-07-06 12:40:00,105.08,105.17,105.07,105.1,47424.0,78.9454,79.013,78.9378,78.9604,47424.0
2015-07-06 12:50:00,105.1,105.1,105.0,105.05,60490.0,78.9604,78.9604,78.8852,78.9228,60490.0
2015-07-06 13:00:00,105.06,105.07,104.98,104.99,67495.0,78.9303,78.9378,78.8702,78.8777,67495.0
2015-07-06 13:10:00,104.99,105.04,104.76,104.77,64443.0,78.8777,78.9153,78.7049,78.7125,64443.0
2015-07-06 13:20:00,104.77,104.83,104.74,104.83,34643.0,78.7125,78.7575,78.6899,78.7575,34643.0
2015-07-06 13:30:00,104.82,104.82,104.7,104.75,47860.0,78.75,78.75,78.6599,78.6974,47860.0
2015-07-06 13:40:00,104.75,104.78,104.6,104.69,33381.0,78.6974,78.72,78.5847,78.6523,33381.0
2015-07-06 13:50:00,104.71,104.79,104.68,104.72,31303.0,78.6674,78.7275,78.6448,78.6749,31303.0
2015-07-06 14:00:00,104.7,104.73,104.55,104.69,50234.0,78.6599,78.6824,78.5472,78.6523,50234.0
2015-07-06 14:10:00,104.7,104.77,104.6,104.67,91755.0,78.6599,78.7125,78.5847,78.6373,91755.0
2015-07-06 14:20:00,104.68,104.78,104.63,104.68,51903.0,78.6448,78.72,78.6073,78.6448,51903.0
2015-07-06 14:30:00,104.67,104.7,104.64,104.64,40129.0,78.6373,78.6599,78.6148,78.6148,40129.0
2015-07-06 14:40:00,104.63,104.8,104.55,104.76,39944.0,78.6073,78.735,78.5472,78.7049,39944.0
2015-07-06 14:50:00,104.76,104.78,104.56,104.59,80844.0,78.7049,78.72,78.5547,78.5772,80844.0
2015-07-06 15:00:00,104.6,104.69,104.56,104.66,74207.0,78.5847,78.6523,78.5547,78.6298,74207.0
2015-07-06 15:10:00,104.67,104.79,104.66,104.75,104661.0,78.6373,78.7275,78.6298,78.6974,104661.0
2015-07-06 15:20:00,104.74,104.85,104.73,104.79,69814.0,78.6899,78.7726,78.6824,78.7275,69814.0
2015-07-06 15:30:00,104.79,105.02,104.78,104.93,85417.0,78.7275,78.9003,78.72,78.8327,85417.0
2015-07-06 15:40:00,104.93,104.93,104.81,104.83,142259.0,78.8327,78.8327,78.7425,78.7575,142259.0
2015-07-06 15:50:00,104.84,104.94,104.74,104.83,536223.0,78.765,78.8402,78.6899,78.7575,536223.0
2015-07-07 09:30:00,105.1,105.4,104.95,105.4,86248.0,78.9604,79.1858,78.8477,79.1858,86248.0
2015-07-07 09:40:00,105.33,105.53,105.27,105.46,50872.0,79.1332,79.2834,79.0881,79.2308,50872.0
2015-07-07 09:50:00,105.46,105.46,105.21,105.29,94271.0,79.2308,79.2308,79.043,79.1031,94271.0
2015-07-07 10:00:00,105.29,105.33,104.85,105.03,135162.0,79.1031,79.1332,78.7726,78.9078,135162.0
2015-07-07 10:10:00,105.03,105.2,104.91,105.04,88476.0,78.9078,79.0355,78.8176,78.9153,88476.0
2015-07-07 10:20:00,105.03,105.05,104.7,104.78,136492.0,78.9078,78.9228,78.6599,78.72,136492.0
2015-07-07 10:30:00,104.78,104.78,104.42,104.47,105725.0,78.72,78.72,78.4495,78.4871,105725.0
2015-07-07 10:40:00,104.48,104.55,104.24,104.24,341918.0,78.4946,78.5472,78.3143,78.3143,341918.0
2015-07-07 10:50:00,104.24,104.56,104.24,104.54,125574.0,78.3143,78.5547,78.3143,78.5397,125574.0
2015-07-07 11:00:00,104.54,104.56,104.31,104.48,87755.0,78.5397,78.5547,78.3669,78.4946,87755.0
2015-07-07 11:10:00,104.49,104.65,104.43,104.43,78788.0,78.5021,78.6223,78.457,78.457,78788.0
2015-07-07 11:20:00,104.44,104.45,104.07,104.17,74857.0,78.4645,78.472,78.1866,78.2617,74857.0
2015-07-07 11:30:00,104.18,104.34,104.11,104.33,76477.0,78.2692,78.3894,78.2166,78.3819,76477.0
2015-07-07 11:40:00,104.33,104.55,104.32,104.51,102064.0,78.3819,78.5472,78.3744,78.5171,102064.0
2015-07-07 11:50:00,104.51,104.85,104.44,104.78,94988.0,78.5171,78.7726,78.4645,78.72,94988.0
2015-07-07 12:00:00,104.78,104.87,104.72,104.82,46759.0,78.72,78.7876,78.6749,78.75,46759.0
2015-07-07 12:10:00,104.83,104.93,104.79,104.92,59634.0,78.7575,78.8327,78.7275,78.8251,59634.0
2015-07-07 12:20:00,104.93,105.0,104.91,104.94,41935.0,78.8327,78.8852,78.8176,78.8402,41935.0
2015-07-07 12:30:00,104.95,105.02,104.92,104.96,69206.0,78.8477,78.9003,78.8251,78.8552,69206.0
2015-07-07 12:40:00,104.96,105.01,104.93,104.98,117749.0,78.8552,78.8928,78.8327,78.8702,117749.0
2015-07-07 12:50:00,104.99,105.12,104.9,105.1,124481.0,78.8777,78.9754,78.8101,78.9604,124481.0
2015-07-07 13:00:00,105.11,105.21,105.07,105.14,66451.0,78.9679,79.043,78.9378,78.9904,66451.0
2015-07-07 13:10:00,105.15,105.37,105.13,105.2,100734.0,78.9979,79.1632,78.9829,79.0355,100734.0
2015-07-07 13:20:00,105.21,105.37,105.14,105.36,61396.0,79.043,79.1632,78.9904,79.1557,61396.0
2015-07-07 13:30:00,105.38,105.4,105.25,105.28,49285.0,79.1707,79.1858,79.0731,79.0956,49285.0
2015-07-07 13:40:00,105.28,105.41,105.24,105.4,55430.0,79.0956,79.1933,79.0656,79.1858,55430.0
2015-07-07 13:50:00,105.41,105.42,105.31,105.38,62793.0,79.1933,79.2008,79.1181,79.1707,62793.0
2015-07-07 14:00:00,105.38,105.43,105.36,105.4,60781.0,79.1707,79.2083,79.1557,79.1858,60781.0
2015-07-07 14:10:00,105.39,105.44,105.03,105.04,112762.0,79.1783,79.2158,78.9078,78.9153,112762.0
2015-07-07 14:20:00,105.04,105.16,104.97,105.14,83299.0,78.9153,79.0055,78.8627,78.9904,83299.0
2015-07-07 14:30:00,105.16,105.38,105.14,105.35,73326.0,79.0055,79.1707,78.9904,79.1482,73326.0
2015-07-07 14:40:00,105.35,105.82,105.35,105.72,87635.0,79.1482,79.5013,79.1482,79.4262,87635.0
2015-07-07 14:50:00,105.71,105.98,105.62,105.9,75482.0,79.4187,79.6215,79.351,79.5614,75482.0
2015-07-07 15:00:00,105.91,105.97,105.81,105.92,112592.0,79.5689,79.614,79.4938,79.5764,112592.0
2015-07-07 15:10:00,105.91,106.18,105.87,106.16,155581.0,79.5689,79.7718,79.5389,79.7567,155581.0
2015-07-07 15:20:00,106.15,106.36,106.09,106.36,140755.0,79.7492,79.907,79.7042,79.907,140755.0
2015-07-07 15:30:00,106.35,106.43,106.18,106.22,139602.0,79.8995,79.9596,79.7718,79.8018,139602.0
2015-07-07 15:40:00,106.2,106.2,106.01,106.06,132864.0,79.7868,79.7868,79.644,79.6816,132864.0
2015-07-07 15:50:00,106.05,106.38,106.04,106.37,339414.0,79.6741,79.922,79.6666,79.9145,339414.0
2015-07-08 09:30:00,105.37,105.93,105.32,105.39,209511.0,79.1632,79.5839,79.1257,79.1783,209511.0
2015-07-08 09:40:00,105.39,105.51,105.23,105.29,119105.0,79.1783,79.2684,79.058,79.1031,119105.0
2015-07-08 09:50:00,105.28,105.53,105.25,105.4,161209.0,79.0956,79.2834,79.0731,79.1858,161209.0
2015-07-08 10:00:00,105.39,105.39,105.08,105.09,156486.0,79.1783,79.1783,78.9454,78.9529,156486.0
2015-07-08 10:10:00,105.08,105.08,104.91,104.99,122287.0,78.9454,78.9454,78.8176,78.8777,122287.0
2015-07-08 10:20:00,104.98,105.02,104.79,104.81,75781.0,78.8702,78.9003,78.7275,78.7425,75781.0
2015-07-08 10:30:00,104.8,104.81,104.6,104.76,95489.0,78.735,78.7425,78.5847,78.7049,95489.0
2015-07-08 10:40:00,104.76,105.06,104.76,104.9,116245.0,78.7049,78.9303,78.7049,78.8101,116245.0
2015-07-08 10:50:00,104.9,105.16,104.89,105.12,174423.0,78.8101,79.0055,78.8026,78.9754,174423.0
2015-07-08 11:00:00,105.12,105.16,104.73,104.73,90365.0,78.9754,79.0055,78.6824,78.6824,90365.0
2015-07-08 11:10:00,104.73,104.81,104.65,104.73,86003.0,78.6824,78.7425,78.6223,78.6824,86003.0
2015-07-08 11:20:00,104.73,104.8,104.67,104.77,63830.0,78.6824,78.735,78.6373,78.7125,63830.0
2015-07-08 11:30:00,104.76,104.97,104.73,104.94,41112.0,78.7049,78.8627,78.6824,78.8402,41112.0
2015-07-08 11:40:00,104.91,104.97,104.77,104.91,43502.0,78.8176,78.8627,78.7125,78.8176,43502.0
2015-07-08 11:50:00,104.9,104.91,104.67,104.71,40598.0,78.8101,78.8176,78.6373,78.6674,40598.0
2015-07-08 12:00:00,104.7,104.89,104.62,104.65,41453.0,78.6599,78.8026,78.5998,78.6223,41453.0
2015-07-08 12:10:00,104.64,104.67,104.47,104.57,61363.0,78.6148,78.6373,78.4871,78.5622,61363.0
2015-07-08 12:20:00,104.57,104.79,104.56,104.78,70797.0,78.5622,78.7275,78.5547,78.72,70797.0
2015-07-08 12:30:00,104.8,104.86,104.64,104.82,58022.0,78.735,78.7801,78.6148,78.75,58022.0
2015-07-08 12:40:00,104.81,104.86,104.72,104.86,44608.0,78.7425,78.7801,78.6749,78.7801,44608.0
2015-07-08 12:50:00,104.84,105.06,104.84,104.98,72493.0,78.765,78.9303,78.765,78.8702,72493.0
2015-07-08 13:00:00,104.99,105.0,104.9,104.99,71402.0,78.8777,78.8852,78.8101,78.8777,71402.0
2015-07-08 13:10:00,105.01,105.13,104.96,104.96,68935.0,78.8928,78.9829,78.8552,78.8552,68935.0
2015-07-08 13:20:00,104.95,104.97,104.82,104.86,57841.0,78.8477,78.8627,78.75,78.7801,57841.0
2015-07-08 13:30:00,104.86,104.86,104.69,104.75,107291.0,78.7801,78.7801,78.6523,78.6974,107291.0
2015-07-08 13:40:00,104.76,105.0,104.75,104.98,35625.0,78.7049,78.8852,78.6974,78.8702,35625.0
2015-07-08 13:50:00,104.99,105.01,104.88,104.93,91705.0,78.8777,78.8928,78.7951,78.8327,91705.0
2015-07-08 14:00:00,104.93,104.93,104.45,104.5,109352.0,78.8327,78.8327,78.472,78.5096,109352.0
2015-07-08 14:10:00,104.5,104.7,104.48,104.48,85557.0,78.5096,78.6599,78.4946,78.4946,85557.0
2015-07-08 14:20:00,104.51,104.59,104.44,104.59,42103.0,78.5171,78.5772,78.4645,78.5772,42103.0
2015-07-08 14:30:00,104.59,104.63,104.47,104.58,57543.0,78.5772,78.6073,78.4871,78.5697,57543.0
2015-07-08 14:40:00,104.58,104.61,104.41,104.41,109033.0,78.5697,78.5922,78.442,78.442,109033.0
2015-07-08 14:50:00,104.42,104.55,104.31,104.33,96199.0,78.4495,78.5472,78.3669,78.3819,96199.0
2015-07-08 15:00:00,104.31,104.54,104.31,104.51,111638.0,78.3669,78.5397,78.3669,78.5171,111638.0
2015-07-08 15:10:00,104.5,104.67,104.49,104.52,102199.0,78.5096,78.6373,78.5021,78.5246,102199.0
2015-07-08 15:20:00,104.52,104.58,104.2,104.2,217175.0,78.5246,78.5697,78.2842,78.2842,217175.0
2015-07-08 15:30:00,104.2,104.47,104.18,104.38,182640.0,78.2842,78.4871,78.2692,78.4195,182640.0
2015-07-08 15:40:00,104.37,104.52,104.33,104.51,208726.0,78.4119,78.5246,78.3819,78.5171,208726.0
2015-07-08 15:50:00,104.5,104.5,104.18,104.21,379149.0,78.5096,78.5096,78.2692,78.2917,379149.0
2015-07-09 09:30:00,106.01,106.12,105.59,105.97,201956.0,79.644,79.7267,79.3285,79.614,201956.0
2015-07-09 09:40:00,105.98,106.06,105.84,105.97,137292.0,79.6215,79.6816,79.5163,79.614,137292.0
2015-07-09 09:50:00,105.97,106.01,105.78,105.94,141058.0,79.614,79.644,79.4713,79.5915,141058.0
2015-07-09 10:00:00,105.96,106.13,105.88,105.93,155860.0,79.6065,79.7342,79.5464,79.5839,155860.0
2015-07-09 10:10:00,105.92,105.96,105.78,105.79,133653.0,79.5764,79.6065,79.4713,79.4788,133653.0
2015-07-09 10:20:00,105.79,105.83,105.7,105.74,189854.0,79.4788,79.5088,79.4112,79.4412,189854.0
2015-07-09 10:30:00,105.74,105.8,105.68,105.75,178296.0,79.4412,79.4863,79.3961,79.4487,178296.0
2015-07-09 10:40:00,105.75,106.0,105.71,105.96,124185.0,79.4487,79.6365,79.4187,79.6065,124185.0
2015-07-09 10:50:00,105.98,106.22,105.95,106.19,116569.0,79.6215,79.8018,79.599,79.7793,116569.0
2015-07-09 11:00:00,106.2,106.24,106.14,106.18,145757.0,79.7868,79.8168,79.7417,79.7718,145757.0
2015-07-09 11:10:00,106.2,106.39,106.19,106.38,80450.0,79.7868,79.9295,79.7793,79.922,80450.0
2015-07-09 11:20:00,106.38,106.39,106.29,106.31,82520.0,79.922,79.9295,79.8544,79.8694,82520.0
2015-07-09 11:30:00,106.32,106.35,106.18,106.22,145082.0,79.8769,79.8995,79.7718,79.8018,145082.0
2015-07-09 11:40:00,106.23,106.28,106.13,106.15,82389.0,79.8093,79.8469,79.7342,79.7492,82389.0
2015-07-09 11:50:00,106.16,106.17,106.0,106.01,61763.0,79.7567,79.7643,79.6365,79.644,61763.0
2015-07-09 12:00:00,106.0,106.19,105.99,106.08,74378.0,79.6365,79.7793,79.629,79.6966,74378.0
2015-07-09 12:10:00,106.08,106.17,106.05,106.17,62470.0,79.6966,79.7643,79.6741,79.7643,62470.0
2015-07-09 12:20:00,106.15,106.17,106.08,106.08,106677.0,79.7492,79.7643,79.6966,79.6966,106677.0
2015-07-09 12:30:00,106.08,106.21,106.05,106.05,71876.0,79.6966,79.7943,79.6741,79.6741,71876.0
2015-07-09 12:40:00,106.05,106.24,106.02,106.2,125112.0,79.6741,79.8168,79.6516,79.7868,125112.0
2015-07-09 12:50:00,106.21,106.34,106.2,106.31,78719.0,79.7943,79.892,79.7868,79.8694,78719.0
2015-07-09 13:00:00,106.31,106.36,106.12,106.12,86017.0,79.8694,79.907,79.7267,79.7267,86017.0
2015-07-09 13:10:00,106.13,106.18,106.04,106.04,51252.0,79.7342,79.7718,79.6666,79.6666,51252.0
2015-07-09 13:20:00,106.04,106.11,106.0,106.01,65624.0,79.6666,79.7192,79.6365,79.644,65624.0
2015-07-09 13:30:00,106.02,106.07,105.89,106.04,88373.0,79.6516,79.6891,79.5539,79.6666,88373.0
2015-07-09 13:40:00,106.03,106.04,105.9,105.97,45857.0,79.6591,79.6666,79.5614,79.614,45857.0
2015-07-09 13:50:00,105.98,106.12,105.92,106.11,79546.0,79.6215,79.7267,79.5764,79.7192,79546.0
2015-07-09 14:00:00,106.12,106.17,105.97,106.12,239705.0,79.7267,79.7643,79.614,79.7267,239705.0
2015-07-09 14:10:00,106.13,106.13,105.92,105.92,57301.0,79.7342,79.7342,79.5764,79.5764,57301.0
2015-07-09 14:20:00,105.93,105.93,105.86,105.9,77639.0,79.5839,79.5839,79.5314,79.5614,77639.0
2015-07-09 14:30:00,105.91,105.91,105.77,105.78,135184.0,79.5689,79.5689,79.4637,79.4713,135184.0
2015-07-09 14:40:00,105.78,105.92,105.78,105.85,150435.0,79.4713,79.5764,79.4713,79.5238,150435.0
2015-07-09 14:50:00,105.85,106.13,105.84,106.1,65111.0,79.5238,79.7342,79.5163,79.7117,65111.0
2015-07-09 15:00:00,106.1,106.14,106.05,106.11,81282.0,79.7117,79.7417,79.6741,79.7192,81282.0
2015-07-09 15:10:00,106.1,106.11,106.04,106.09,101707.0,79.7117,79.7192,79.6666,79.7042,101707.0
2015-07-09 15:20:00,106.08,106.12,106.05,106.08,104767.0,79.6966,79.7267,79.6741,79.6966,104767.0
2015-07-09 15:30:00,106.06,106.09,105.9,105.98,162512.0,79.6816,79.7042,79.5614,79.6215,162512.0
2015-07-09 15:40:00,105.98,106.21,105.94,106.21,135834.0,79.6215,79.7943,79.5915,79.7943,135834.0
2015-07-09 15:50:00,106.21,106.21,105.69,105.71,372956.0,79.7943,79.7943,79.4036,79.4187,372956.0
2015-07-10 09:30:00,106.85,107.1,106.64,107.04,258727.0,80.2751,80.463,80.1174,80.4179,258727.0
2015-07-10 09:40:00,107.04,107.09,106.64,106.87,131204.0,80.4179,80.4554,80.1174,80.2902,131204.0
2015-07-10 09:50:00,106.86,107.03,106.76,106.87,92763.0,80.2826,80.4104,80.2075,80.2902,92763.0
2015-07-10 10:00:00,106.86,107.09,106.79,107.0,106446.0,80.2826,80.4554,80.2301,80.3878,106446.0
2015-07-10 10:10:00,106.99,107.0,106.88,106.99,90382.0,80.3803,80.3878,80.2977,80.3803,90382.0
2015-07-10 10:20:00,106.99,107.08,106.93,107.07,99591.0,80.3803,80.4479,80.3352,80.4404,99591.0
2015-07-10 10:30:00,107.07,107.08,107.0,107.02,82542.0,80.4404,80.4479,80.3878,80.4029,82542.0
2015-07-10 10:40:00,107.02,107.05,106.96,107.05,74047.0,80.4029,80.4254,80.3578,80.4254,74047.0
2015-07-10 10:50:00,107.06,107.1,106.97,106.98,83720.0,80.4329,80.463,80.3653,80.3728,83720.0
2015-07-10 11:00:00,106.98,107.11,106.96,107.08,100862.0,80.3728,80.4705,80.3578,80.4479,100862.0
2015-07-10 11:10:00,107.1,107.32,107.05,107.32,156077.0,80.463,80.6282,80.4254,80.6282,156077.0
2015-07-10 11:20:00,107.32,107.43,107.3,107.39,109917.0,80.6282,80.7109,80.6132,80.6808,109917.0
2015-07-10 11:30:00,107.38,107.41,107.24,107.27,57720.0,80.6733,80.6959,80.5681,80.5907,57720.0
2015-07-10 11:40:00,107.26,107.32,107.26,107.29,88249.0,80.5832,80.6282,80.5832,80.6057,88249.0
2015-07-10 11:50:00,107.29,107.43,107.27,107.42,104486.0,80.6057,80.7109,80.5907,80.7034,104486.0
2015-07-10 12:00:00,107.41,107.46,107.39,107.45,53938.0,80.6959,80.7334,80.6808,80.7259,53938.0
2015-07-10 12:10:00,107.45,107.52,107.43,107.44,47920.0,80.7259,80.7785,80.7109,80.7184,47920.0
2015-07-10 12:20:00,107.43,107.62,107.43,107.61,52845.0,80.7109,80.8536,80.7109,80.8461,52845.0
2015-07-10 12:30:00,107.61,107.61,107.39,107.41,88131.0,80.8461,80.8461,80.6808,80.6959,88131.0
2015-07-10 12:40:00,107.41,107.65,107.35,107.6,88369.0,80.6959,80.8762,80.6508,80.8386,88369.0
2015-07-10 12:50:00,107.61,107.7,107.56,107.66,44455.0,80.8461,80.9137,80.8085,80.8837,44455.0
2015-07-10 13:00:00,107.67,107.69,107.55,107.58,55454.0,80.8912,80.9062,80.801,80.8236,55454.0
2015-07-10 13:10:00,107.57,107.58,107.35,107.39,83754.0,80.8161,80.8236,80.6508,80.6808,83754.0
2015-07-10 13:20:00,107.38,107.57,107.38,107.53,66495.0,80.6733,80.8161,80.6733,80.786,66495.0
2015-07-10 13:30:00,107.52,107.54,107.44,107.5,83666.0,80.7785,80.7935,80.7184,80.7635,83666.0
2015-07-10 13:40:00,107.5,107.51,107.3,107.3,71744.0,80.7635,80.771,80.6132,80.6132,71744.0
2015-07-10 13:50:00,107.3,107.33,107.24,107.29,82397.0,80.6132,80.6357,80.5681,80.6057,82397.0
2015-07-10 14:00:00,107.29,107.42,107.27,107.39,71532.0,80.6057,80.7034,80.5907,80.6808,71532.0
2015-07-10 14:10:00,107.38,107.51,107.34,107.49,97293.0,80.6733,80.771,80.6433,80.756,97293.0
2015-07-10 14:20:00,107.49,107.51,107.42,107.43,54289.0,80.756,80.771,80.7034,80.7109,54289.0
2015-07-10 14:30:00,107.42,107.5,107.42,107.48,48207.0,80.7034,80.7635,80.7034,80.7484,48207.0
2015-07-10 14:40:00,107.48,107.51,107.43,107.47,73837.0,80.7484,80.771,80.7109,80.7409,73837.0
2015-07-10 14:50:00,107.48,107.53,107.44,107.5,74194.0,80.7484,80.786,80.7184,80.7635,74194.0
2015-07-10 15:00:00,107.49,107.62,107.48,107.61,96307.0,80.756,80.8536,80.7484,80.8461,96307.0
2015-07-10 15:10:00,107.61,107.75,107.59,107.72,93876.0,80.8461,80.9513,80.8311,80.9288,93876.0
2015-07-10 15:20:00,107.71,107.73,107.61,107.61,59420.0,80.9212,80.9363,80.8461,80.8461,59420.0
2015-07-10 15:30:00,107.61,107.66,107.58,107.65,86835.0,80.8461,80.8837,80.8236,80.8762,86835.0
2015-07-10 15:40:00,107.64,107.65,107.52,107.54,133724.0,80.8686,80.8762,80.7785,80.7935,133724.0
2015-07-10 15:50:00,107.54,107.64,107.45,107.45,330570.0,80.7935,80.8686,80.7259,80.7259,330570.0
2015-07-13 09:30:00,108.5,108.92,108.09,108.25,167972.0,81.5148,81.8303,81.2067,81.3269,167972.0
2015-07-13 09:40:00,108.28,108.51,108.11,108.16,100399.0,81.3495,81.5223,81.2218,81.2593,100399.0
2015-07-13 09:50:00,108.14,108.2,107.82,107.87,88804.0,81.2443,81.2894,81.0039,81.0414,88804.0
2015-07-13 10:00:00,107.89,108.46,107.88,108.41,129051.0,81.0565,81.4847,81.049,81.4471,129051.0
2015-07-13 10:10:00,108.41,108.72,108.35,108.71,106759.0,81.4471,81.68,81.4021,81.6725,106759.0
2015-07-13 10:20:00,108.72,108.73,108.28,108.35,92576.0,81.68,81.6876,81.3495,81.4021,92576.0
2015-07-13 10:30:00,108.36,108.45,108.24,108.4,86364.0,81.4096,81.4772,81.3194,81.4396,86364.0
2015-07-13 10:40:00,108.4,108.49,108.29,108.47,55734.0,81.4396,81.5072,81.357,81.4922,55734.0
2015-07-13 10:50:00,108.48,108.53,108.33,108.52,42456.0,81.4997,81.5373,81.387,81.5298,42456.0
2015-07-13 11:00:00,108.53,108.64,108.51,108.59,41326.0,81.5373,81.6199,81.5223,81.5824,41326.0
2015-07-13 11:10:00,108.6,108.61,108.41,108.43,61111.0,81.5899,81.5974,81.4471,81.4622,61111.0
2015-07-13 11:20:00,108.43,108.44,108.27,108.33,40083.0,81.4622,81.4697,81.342,81.387,40083.0
2015-07-13 11:30:00,108.34,108.44,108.28,108.36,49313.0,81.3946,81.4697,81.3495,81.4096,49313.0
2015-07-13 11:40:00,108.37,108.37,108.22,108.33,43016.0,81.4171,81.4171,81.3044,81.387,43016.0
2015-07-13 11:50:00,108.34,108.45,108.28,108.37,39223.0,81.3946,81.4772,81.3495,81.4171,39223.0
2015-07-13 12:00:00,108.38,108.38,108.22,108.26,23824.0,81.4246,81.4246,81.3044,81.3344,23824.0
2015-07-13 12:10:00,108.27,108.3,108.2,108.21,38637.0,81.342,81.3645,81.2894,81.2969,38637.0
2015-07-13 12:20:00,108.2,108.2,108.1,108.14,38876.0,81.2894,81.2894,81.2142,81.2443,38876.0
2015-07-13 12:30:00,108.15,108.18,108.0,108.05,82278.0,81.2518,81.2743,81.1391,81.1767,82278.0
2015-07-13 12:40:00,108.05,108.2,108.03,108.2,38735.0,81.1767,81.2894,81.1617,81.2894,38735.0
2015-07-13 12:50:00,108.19,108.23,108.14,108.19,37405.0,81.2819,81.3119,81.2443,81.2819,37405.0
2015-07-13 13:00:00,108.18,108.3,108.13,108.19,41887.0,81.2743,81.3645,81.2368,81.2819,41887.0
2015-07-13 13:10:00,108.21,108.26,108.13,108.22,32246.0,81.2969,81.3344,81.2368,81.3044,32246.0
2015-07-13 13:20:00,108.21,108.31,108.2,108.25,36058.0,81.2969,81.372,81.2894,81.3269,36058.0
2015-07-13 13:30:00,108.26,108.34,108.26,108.3,34215.0,81.3344,81.3946,81.3344,81.3645,34215.0
2015-07-13 13:40:00,108.3,108.32,108.21,108.21,34790.0,81.3645,81.3795,81.2969,81.2969,34790.0
2015-07-13 13:50:00,108.2,108.3,108.2,108.29,32222.0,81.2894,81.3645,81.2894,81.357,32222.0
2015-07-13 14:00:00,108.29,108.47,108.29,108.45,65772.0,81.357,81.4922,81.357,81.4772,65772.0
2015-07-13 14:10:00,108.45,108.61,108.44,108.61,67924.0,81.4772,81.5974,81.4697,81.5974,67924.0
2015-07-13 14:20:00,108.61,108.63,108.56,108.63,47936.0,81.5974,81.6124,81.5598,81.6124,47936.0
2015-07-13 14:30:00,108.62,108.71,108.61,108.64,65378.0,81.6049,81.6725,81.5974,81.6199,65378.0
2015-07-13 14:40:00,108.63,108.75,108.63,108.73,47220.0,81.6124,81.7026,81.6124,81.6876,47220.0
2015-07-13 14:50:00,108.73,108.89,108.71,108.83,80635.0,81.6876,81.8078,81.6725,81.7627,80635.0
2015-07-13 15:00:00,108.83,108.9,108.82,108.9,71254.0,81.7627,81.8153,81.7552,81.8153,71254.0
2015-07-13 15:10:00,108.9,108.93,108.85,108.87,302449.0,81.8153,81.8378,81.7777,81.7927,302449.0
2015-07-13 15:20:00,108.87,109.04,108.87,109.03,95212.0,81.7927,81.9205,81.7927,81.9129,95212.0
2015-07-13 15:30:00,109.04,109.07,108.99,108.99,107802.0,81.9205,81.943,81.8829,81.8829,107802.0
2015-07-13 15:40:00,108.99,109.11,108.99,109.04,119384.0,81.8829,81.973,81.8829,81.9205,119384.0
2015-07-13 15:50:00,109.04,109.16,109.01,109.15,312090.0,81.9205,82.0106,81.8979,82.0031,312090.0
2015-07-14 09:30:00,109.2,109.41,109.09,109.14,169204.0,82.0407,82.1984,81.958,81.9956,169204.0
2015-07-14 09:40:00,109.15,109.15,108.86,108.97,136192.0,82.0031,82.0031,81.7852,81.8679,136192.0
2015-07-14 09:50:00,109.0,109.01,108.8,108.89,123313.0,81.8904,81.8979,81.7401,81.8078,123313.0
2015-07-14 10:00:00,108.89,108.91,108.81,108.84,82218.0,81.8078,81.8228,81.7477,81.7702,82218.0
2015-07-14 10:10:00,108.84,108.99,108.8,108.93,61891.0,81.7702,81.8829,81.7401,81.8378,61891.0
2015-07-14 10:20:00,108.92,108.99,108.86,108.91,92637.0,81.8303,81.8829,81.7852,81.8228,92637.0
2015-07-14 10:30:00,108.93,109.0,108.9,108.94,40597.0,81.8378,81.8904,81.8153,81.8453,40597.0
2015-07-14 10:40:00,108.93,109.0,108.93,108.98,55765.0,81.8378,81.8904,81.8378,81.8754,55765.0
2015-07-14 10:50:00,108.98,109.05,108.95,109.0,160903.0,81.8754,81.928,81.8528,81.8904,160903.0
2015-07-14 11:00:00,109.0,109.08,108.98,109.05,65840.0,81.8904,81.9505,81.8754,81.928,65840.0
2015-07-14 11:10:00,109.06,109.2,109.01,109.2,54836.0,81.9355,82.0407,81.8979,82.0407,54836.0
2015-07-14 11:20:00,109.19,109.31,109.17,109.25,67083.0,82.0331,82.1233,82.0181,82.0782,67083.0
2015-07-14 11:30:00,109.24,109.3,109.23,109.24,64096.0,82.0707,82.1158,82.0632,82.0707,64096.0
2015-07-14 11:40:00,109.24,109.3,109.19,109.29,76492.0,82.0707,82.1158,82.0331,82.1083,76492.0
2015-07-14 11:50:00,109.28,109.45,109.28,109.34,62464.0,82.1008,82.2285,82.1008,82.1458,62464.0
2015-07-14 12:00:00,109.34,109.46,109.33,109.43,42413.0,82.1458,82.236,82.1383,82.2135,42413.0
2015-07-14 12:10:00,109.44,109.49,109.4,109.4,56109.0,82.221,82.2585,82.1909,82.1909,56109.0
2015-07-14 12:20:00,109.41,109.45,109.37,109.44,44004.0,82.1984,82.2285,82.1684,82.221,44004.0
2015-07-14 12:30:00,109.44,109.55,109.42,109.48,55051.0,82.221,82.3036,82.2059,82.251,55051.0
2015-07-14 12:40:00,109.48,109.55,109.46,109.53,51000.0,82.251,82.3036,82.236,82.2886,51000.0
2015-07-14 12:50:00,109.53,109.54,109.47,109.53,38581.0,82.2886,82.2961,82.2435,82.2886,38581.0
2015-07-14 13:00:00,109.53,109.64,109.49,109.63,54693.0,82.2886,82.3712,82.2585,82.3637,54693.0
2015-07-14 13:10:00,109.61,109.65,109.52,109.52,40693.0,82.3487,82.3787,82.2811,82.2811,40693.0
2015-07-14 13:20:00,109.53,109.62,109.52,109.52,102140.0,82.2886,82.3562,82.2811,82.2811,102140.0
2015-07-14 13:30:00,109.53,109.54,109.43,109.43,96304.0,82.2886,82.2961,82.2135,82.2135,96304.0
2015-07-14 13:40:00,109.43,109.46,109.35,109.44,59249.0,82.2135,82.236,82.1534,82.221,59249.0
2015-07-14 13:50:00,109.45,109.48,109.42,109.47,59084.0,82.2285,82.251,82.2059,82.2435,59084.0
2015-07-14 14:00:00,109.45,109.52,109.42,109.52,55432.0,82.2285,82.2811,82.2059,82.2811,55432.0
2015-07-14 14:10:00,109.52,109.64,109.51,109.64,65450.0,82.2811,82.3712,82.2736,82.3712,65450.0
2015-07-14 14:20:00,109.63,109.68,109.58,109.67,49850.0,82.3637,82.4013,82.3261,82.3938,49850.0
2015-07-14 14:30:00,109.66,109.79,109.66,109.67,84100.0,82.3863,82.4839,82.3863,82.3938,84100.0
2015-07-14 14:40:00,109.68,109.72,109.67,109.7,51265.0,82.4013,82.4313,82.3938,82.4163,51265.0
2015-07-14 14:50:00,109.69,109.78,109.69,109.77,65544.0,82.4088,82.4764,82.4088,82.4689,65544.0
2015-07-14 15:00:00,109.77,109.93,109.76,109.93,92089.0,82.4689,82.5891,82.4614,82.5891,92089.0
2015-07-14 15:10:00,109.93,109.95,109.87,109.91,90434.0,82.5891,82.6041,82.544,82.5741,90434.0
2015-07-14 15:20:00,109.91,109.96,109.9,109.91,116754.0,82.5741,82.6116,82.5666,82.5741,116754.0
2015-07-14 15:30:00,109.9,109.91,109.83,109.84,84141.0,82.5666,82.5741,82.514,82.5215,84141.0
2015-07-14 15:40:00,109.84,109.87,109.79,109.8,114161.0,82.5215,82.544,82.4839,82.4914,114161.0
2015-07-14 15:50:00,109.81,109.9,109.79,109.82,305591.0,82.4989,82.5666,82.4839,82.5065,305591.0
2015-07-15 09:30:00,109.53,109.8,109.21,109.6,188097.0,82.2886,82.4914,82.0482,82.3412,188097.0
2015-07-15 09:40:00,109.59,109.66,109.4,109.62,83292.0,82.3337,82.3863,82.1909,82.3562,83292.0
2015-07-15 09:50:00,109.61,109.77,109.47,109.77,151540.0,82.3487,82.4689,82.2435,82.4689,151540.0
2015-07-15 10:00:00,109.76,109.82,109.55,109.67,111779.0,82.4614,82.5065,82.3036,82.3938,111779.0
2015-07-15 10:10:00,109.67,109.68,109.54,109.6,94173.0,82.3938,82.4013,82.2961,82.3412,94173.0
2015-07-15 10:20:00,109.59,109.95,109.56,109.93,91792.0,82.3337,82.6041,82.3111,82.5891,91792.0
2015-07-15 10:30:00,109.91,109.96,109.87,109.87,87559.0,82.5741,82.6116,82.544,82.544,87559.0
2015-07-15 10:40:00,109.89,109.93,109.81,109.86,43131.0,82.559,82.5891,82.4989,82.5365,43131.0
2015-07-15 10:50:00,109.86,109.95,109.82,109.82,46368.0,82.5365,82.6041,82.5065,82.5065,46368.0
2015-07-15 11:00:00,109.83,109.9,109.74,109.9,38024.0,82.514,82.5666,82.4464,82.5666,38024.0
2015-07-15 11:10:00,109.89,109.92,109.77,109.86,43976.0,82.559,82.5816,82.4689,82.5365,43976.0
2015-07-15 11:20:00,109.84,109.92,109.7,109.7,63785.0,82.5215,82.5816,82.4163,82.4163,63785.0
2015-07-15 11:30:00,109.71,109.9,109.7,109.89,40453.0,82.4238,82.5666,82.4163,82.559,40453.0
2015-07-15 11:40:00,109.9,109.95,109.87,109.89,64993.0,82.5666,82.6041,82.544,82.559,64993.0
2015-07-15 11:50:00,109.89,109.9,109.76,109.86,60006.0,82.559,82.5666,82.4614,82.5365,60006.0
2015-07-15 12:00:00,109.84,109.91,109.82,109.86,44874.0,82.5215,82.5741,82.5065,82.5365,44874.0
2015-07-15 12:10:00,109.87,109.91,109.84,109.86,26133.0,82.544,82.5741,82.5215,82.5365,26133.0
2015-07-15 12:20:00,109.86,109.99,109.85,109.98,68459.0,82.5365,82.6342,82.529,82.6267,68459.0
2015-07-15 12:30:00,109.97,109.99,109.93,109.98,69112.0,82.6192,82.6342,82.5891,82.6267,69112.0
2015-07-15 12:40:00,109.99,110.08,109.96,110.07,187887.0,82.6342,82.7018,82.6116,82.6943,187887.0
2015-07-15 12:50:00,110.07,110.08,109.91,110.03,47221.0,82.6943,82.7018,82.5741,82.6642,47221.0
2015-07-15 13:00:00,110.02,110.15,109.94,110.12,49427.0,82.6567,82.7544,82.5966,82.7318,49427.0
2015-07-15 13:10:00,110.12,110.19,110.07,110.12,36360.0,82.7318,82.7844,82.6943,82.7318,36360.0
2015-07-15 13:20:00,110.13,110.23,110.11,110.22,28438.0,82.7394,82.8145,82.7243,82.807,28438.0
2015-07-15 13:30:00,110.22,110.26,110.13,110.18,39832.0,82.807,82.837,82.7394,82.7769,39832.0
2015-07-15 13:40:00,110.18,110.23,110.14,110.2,73132.0,82.7769,82.8145,82.7469,82.7919,73132.0
2015-07-15 13:50:00,110.21,110.21,110.1,110.15,31892.0,82.7995,82.7995,82.7168,82.7544,31892.0
2015-07-15 14:00:00,110.15,110.17,110.06,110.1,31823.0,82.7544,82.7694,82.6868,82.7168,31823.0
2015-07-15 14:10:00,110.1,110.16,110.08,110.12,41063.0,82.7168,82.7619,82.7018,82.7318,41063.0
2015-07-15 14:20:00,110.12,110.15,110.02,110.04,42713.0,82.7318,82.7544,82.6567,82.6717,42713.0
2015-07-15 14:30:00,110.04,110.07,109.82,109.86,91051.0,82.6717,82.6943,82.5065,82.5365,91051.0
2015-07-15 14:40:00,109.86,109.89,109.62,109.64,119057.0,82.5365,82.559,82.3562,82.3712,119057.0
2015-07-15 14:50:00,109.64,109.66,109.52,109.66,72633.0,82.3712,82.3863,82.2811,82.3863,72633.0
2015-07-15 15:00:00,109.66,109.78,109.63,109.71,84467.0,82.3863,82.4764,82.3637,82.4238,84467.0
2015-07-15 15:10:00,109.7,109.83,109.68,109.83,67689.0,82.4163,82.514,82.4013,82.514,67689.0
2015-07-15 15:20:00,109.82,109.84,109.77,109.83,62264.0,82.5065,82.5215,82.4689,82.514,62264.0
2015-07-15 15:30:00,109.83,109.94,109.81,109.82,104579.0,82.514,82.5966,82.4989,82.5065,104579.0
2015-07-15 15:40:00,109.81,109.88,109.74,109.86,196304.0,82.4989,82.5515,82.4464,82.5365,196304.0
2015-07-15 15:50:00,109.85,109.96,109.82,109.93,441099.0,82.529,82.6116,82.5065,82.5891,441099.0
2015-07-16 09:30:00,110.43,110.67,110.04,110.25,167917.0,82.9647,83.1451,82.6717,82.8295,167917.0
2015-07-16 09:40:00,110.25,110.36,110.07,110.13,91794.0,82.8295,82.9122,82.6943,82.7394,91794.0
2015-07-16 09:50:00,110.14,110.48,110.04,110.45,125986.0,82.7469,83.0023,82.6717,82.9798,125986.0
2015-07-16 10:00:00,110.45,110.47,110.09,110.15,130836.0,82.9798,82.9948,82.7093,82.7544,130836.0
2015-07-16 10:10:00,110.15,110.31,110.06,110.14,114560.0,82.7544,82.8746,82.6868,82.7469,114560.0
2015-07-16 10:20:00,110.14,110.27,110.05,110.24,27150.0,82.7469,82.8445,82.6793,82.822,27150.0
2015-07-16 10:30:00,110.24,110.41,110.24,110.28,36264.0,82.822,82.9497,82.822,82.852,36264.0
2015-07-16 10:40:00,110.28,110.36,110.21,110.3,59697.0,82.852,82.9122,82.7995,82.8671,59697.0
2015-07-16 10:50:00,110.3,110.37,110.18,110.29,67588.0,82.8671,82.9197,82.7769,82.8596,67588.0
2015-07-16 11:00:00,110.28,110.37,110.28,110.34,37244.0,82.852,82.9197,82.852,82.8971,37244.0
2015-07-16 11:10:00,110.33,110.38,110.23,110.25,40587.0,82.8896,82.9272,82.8145,82.8295,40587.0
2015-07-16 11:20:00,110.24,110.25,110.15,110.19,30839.0,82.822,82.8295,82.7544,82.7844,30839.0
2015-07-16 11:30:00,110.19,110.28,110.14,110.25,36736.0,82.7844,82.852,82.7469,82.8295,36736.0
2015-07-16 11:40:00,110.26,110.43,110.24,110.43,31868.0,82.837,82.9647,82.822,82.9647,31868.0
2015-07-16 11:50:00,110.43,110.43,110.29,110.39,23768.0,82.9647,82.9647,82.8596,82.9347,23768.0
2015-07-16 12:00:00,110.38,110.4,110.29,110.29,54788.0,82.9272,82.9422,82.8596,82.8596,54788.0
2015-07-16 12:10:00,110.29,110.45,110.29,110.44,30733.0,82.8596,82.9798,82.8596,82.9723,30733.0
2015-07-16 12:20:00,110.43,110.48,110.4,110.43,40502.0,82.9647,83.0023,82.9422,82.9647,40502.0
2015-07-16 12:30:00,110.43,110.59,110.42,110.59,33624.0,82.9647,83.0849,82.9572,83.0849,33624.0
2015-07-16 12:40:00,110.59,110.68,110.59,110.66,20971.0,83.0849,83.1526,83.0849,83.1375,20971.0
2015-07-16 12:50:00,110.66,110.66,110.58,110.63,23966.0,83.1375,83.1375,83.0774,83.115,23966.0
2015-07-16 13:00:00,110.62,110.7,110.6,110.67,27304.0,83.1075,83.1676,83.0925,83.1451,27304.0
2015-07-16 13:10:00,110.66,110.69,110.62,110.65,39188.0,83.1375,83.1601,83.1075,83.13,39188.0
2015-07-16 13:20:00,110.65,110.7,110.58,110.62,53867.0,83.13,83.1676,83.0774,83.1075,53867.0
2015-07-16 13:30:00,110.62,110.65,110.5,110.56,37354.0,83.1075,83.13,83.0173,83.0624,37354.0
2015-07-16 13:40:00,110.57,110.59,110.48,110.49,33093.0,83.0699,83.0849,83.0023,83.0098,33093.0
2015-07-16 13:50:00,110.49,110.49,110.3,110.31,75340.0,83.0098,83.0098,82.8671,82.8746,75340.0
2015-07-16 14:00:00,110.32,110.36,110.28,110.34,45860.0,82.8821,82.9122,82.852,82.8971,45860.0
2015-07-16 14:10:00,110.33,110.36,110.32,110.34,54528.0,82.8896,82.9122,82.8821,82.8971,54528.0
2015-07-16 14:20:00,110.34,110.34,110.28,110.3,65893.0,82.8971,82.8971,82.852,82.8671,65893.0
2015-07-16 14:30:00,110.3,110.4,110.3,110.4,55477.0,82.8671,82.9422,82.8671,82.9422,55477.0
2015-07-16 14:40:00,110.4,110.4,110.34,110.37,63338.0,82.9422,82.9422,82.8971,82.9197,63338.0
2015-07-16 14:50:00,110.38,110.4,110.34,110.37,43650.0,82.9272,82.9422,82.8971,82.9197,43650.0
2015-07-16 15:00:00,110.36,110.44,110.35,110.43,55226.0,82.9122,82.9723,82.9046,82.9647,55226.0
2015-07-16 15:10:00,110.43,110.5,110.42,110.45,97974.0,82.9647,83.0173,82.9572,82.9798,97974.0
2015-07-16 15:20:00,110.44,110.5,110.39,110.44,74325.0,82.9723,83.0173,82.9347,82.9723,74325.0
2015-07-16 15:30:00,110.43,110.5,110.41,110.43,79741.0,82.9647,83.0173,82.9497,82.9647,79741.0
2015-07-16 15:40:00,110.43,110.45,110.38,110.44,97076.0,82.9647,82.9798,82.9272,82.9723,97076.0
2015-07-16 15:50:00,110.44,110.53,110.42,110.51,184561.0,82.9723,83.0399,82.9572,83.0248,184561.0
2015-07-17 09:30:00,110.54,110.54,110.09,110.18,257919.0,83.0474,83.0474,82.7093,82.7769,257919.0
2015-07-17 09:40:00,110.29,110.34,110.02,110.05,70418.0,82.8596,82.8971,82.6567,82.6793,70418.0
2015-07-17 09:50:00,110.07,110.12,109.91,109.95,77773.0,82.6943,82.7318,82.5741,82.6041,77773.0
2015-07-17 10:00:00,109.95,110.01,109.81,109.86,76246.0,82.6041,82.6492,82.4989,82.5365,76246.0
2015-07-17 10:10:00,109.86,109.9,109.61,109.64,81656.0,82.5365,82.5666,82.3487,82.3712,81656.0
2015-07-17 10:20:00,109.64,109.66,109.49,109.58,87030.0,82.3712,82.3863,82.2585,82.3261,87030.0
2015-07-17 10:30:00,109.59,109.84,109.58,109.84,41972.0,82.3337,82.5215,82.3261,82.5215,41972.0
2015-07-17 10:40:00,109.84,109.95,109.81,109.95,45294.0,82.5215,82.6041,82.4989,82.6041,45294.0
2015-07-17 10:50:00,109.95,109.97,109.86,109.86,45933.0,82.6041,82.6192,82.5365,82.5365,45933.0
2015-07-17 11:00:00,109.86,109.98,109.85,109.93,46270.0,82.5365,82.6267,82.529,82.5891,46270.0
2015-07-17 11:10:00,109.94,109.94,109.84,109.9,40479.0,82.5966,82.5966,82.5215,82.5666,40479.0
2015-07-17 11:20:00,109.9,109.98,109.89,109.98,42214.0,82.5666,82.6267,82.559,82.6267,42214.0
2015-07-17 11:30:00,109.98,110.15,109.96,110.09,31712.0,82.6267,82.7544,82.6116,82.7093,31712.0
2015-07-17 11:40:00,110.1,110.23,110.09,110.22,26793.0,82.7168,82.8145,82.7093,82.807,26793.0
2015-07-17 11:50:00,110.22,110.28,110.18,110.18,25553.0,82.807,82.852,82.7769,82.7769,25553.0
2015-07-17 12:00:00,110.2,110.22,110.11,110.12,15264.0,82.7919,82.807,82.7243,82.7318,15264.0
2015-07-17 12:10:00,110.11,110.22,110.11,110.2,23733.0,82.7243,82.807,82.7243,82.7919,23733.0
2015-07-17 12:20:00,110.2,110.2,110.09,110.11,36167.0,82.7919,82.7919,82.7093,82.7243,36167.0
2015-07-17 12:30:00,110.11,110.16,110.06,110.16,32858.0,82.7243,82.7619,82.6868,82.7619,32858.0
2015-07-17 12:40:00,110.17,110.28,110.12,110.25,31723.0,82.7694,82.852,82.7318,82.8295,31723.0
2015-07-17 12:50:00,110.24,110.28,110.22,110.24,24214.0,82.822,82.852,82.807,82.822,24214.0
2015-07-17 13:00:00,110.25,110.3,110.22,110.3,19887.0,82.8295,82.8671,82.807,82.8671,19887.0
2015-07-17 13:10:00,110.3,110.34,110.29,110.3,25504.0,82.8671,82.8971,82.8596,82.8671,25504.0
2015-07-17 13:20:00,110.29,110.34,110.21,110.23,35472.0,82.8596,82.8971,82.7995,82.8145,35472.0
2015-07-17 13:30:00,110.23,110.24,110.16,110.19,27234.0,82.8145,82.822,82.7619,82.7844,27234.0
2015-07-17 13:40:00,110.2,110.2,110.07,110.11,38146.0,82.7919,82.7919,82.6943,82.7243,38146.0
2015-07-17 13:50:00,110.1,110.23,110.1,110.23,28115.0,82.7168,82.8145,82.7168,82.8145,28115.0
2015-07-17 14:00:00,110.23,110.25,110.2,110.23,33936.0,82.8145,82.8295,82.7919,82.8145,33936.0
2015-07-17 14:10:00,110.23,110.26,110.15,110.23,42921.0,82.8145,82.837,82.7544,82.8145,42921.0
2015-07-17 14:20:00,110.24,110.25,110.14,110.15,34880.0,82.822,82.8295,82.7469,82.7544,34880.0
2015-07-17 14:30:00,110.16,110.16,110.1,110.14,40769.0,82.7619,82.7619,82.7168,82.7469,40769.0
2015-07-17 14:40:00,110.15,110.2,110.12,110.2,48624.0,82.7544,82.7919,82.7318,82.7919,48624.0
2015-07-17 14:50:00,110.2,110.23,110.09,110.09,41620.0,82.7919,82.8145,82.7093,82.7093,41620.0
2015-07-17 15:00:00,110.1,110.11,110.04,110.06,50893.0,82.7168,82.7243,82.6717,82.6868,50893.0
2015-07-17 15:10:00,110.06,110.09,110.04,110.06,51611.0,82.6868,82.7093,82.6717,82.6868,51611.0
2015-07-17 15:20:00,110.07,110.22,110.03,110.2,57154.0,82.6943,82.807,82.6642,82.7919,57154.0
2015-07-17 15:30:00,110.19,110.21,110.1,110.21,69647.0,82.7844,82.7995,82.7168,82.7995,69647.0
2015-07-17 15:40:00,110.2,110.29,110.16,110.27,112078.0,82.7919,82.8596,82.7619,82.8445,112078.0
2015-07-17 15:50:00,110.28,110.3,110.1,110.15,202932.0,82.852,82.8671,82.7168,82.7544,202932.0
2015-07-20 09:30:00,110.14,110.23,109.64,109.99,122388.0,82.7469,82.8145,82.3712,82.6342,122388.0
2015-07-20 09:40:00,109.96,110.22,109.9,110.16,73770.0,82.6116,82.807,82.5666,82.7619,73770.0
2015-07-20 09:50:00,110.15,110.27,110.02,110.16,77259.0,82.7544,82.8445,82.6567,82.7619,77259.0
2015-07-20 10:00:00,110.13,110.39,110.11,110.37,45625.0,82.7394,82.9347,82.7243,82.9197,45625.0
2015-07-20 10:10:00,110.38,110.48,110.24,110.29,43948.0,82.9272,83.0023,82.822,82.8596,43948.0
2015-07-20 10:20:00,110.28,110.42,110.23,110.4,45177.0,82.852,82.9572,82.8145,82.9422,45177.0
2015-07-20 10:30:00,110.39,110.42,110.29,110.33,51968.0,82.9347,82.9572,82.8596,82.8896,51968.0
2015-07-20 10:40:00,110.35,110.36,110.17,110.19,44991.0,82.9046,82.9122,82.7694,82.7844,44991.0
2015-07-20 10:50:00,110.19,110.38,110.17,110.36,42098.0,82.7844,82.9272,82.7694,82.9122,42098.0
2015-07-20 11:00:00,110.37,110.42,110.28,110.42,53373.0,82.9197,82.9572,82.852,82.9572,53373.0
2015-07-20 11:10:00,110.42,110.5,110.4,110.45,23048.0,82.9572,83.0173,82.9422,82.9798,23048.0
2015-07-20 11:20:00,110.45,110.6,110.43,110.45,35553.0,82.9798,83.0925,82.9647,82.9798,35553.0
2015-07-20 11:30:00,110.45,110.58,110.4,110.58,28144.0,82.9798,83.0774,82.9422,83.0774,28144.0
2015-07-20 11:40:00,110.59,110.72,110.53,110.65,43636.0,83.0849,83.1826,83.0399,83.13,43636.0
2015-07-20 11:50:00,110.64,110.65,110.41,110.42,48820.0,83.1225,83.13,82.9497,82.9572,48820.0
2015-07-20 12:00:00,110.43,110.69,110.43,110.69,50726.0,82.9647,83.1601,82.9647,83.1601,50726.0
2015-07-20 12:10:00,110.69,110.81,110.68,110.71,59835.0,83.1601,83.2502,83.1526,83.1751,59835.0
2015-07-20 12:20:00,110.71,110.71,110.59,110.63,21476.0,83.1751,83.1751,83.0849,83.115,21476.0
2015-07-20 12:30:00,110.62,110.74,110.61,110.62,23608.0,83.1075,83.1976,83.1,83.1075,23608.0
2015-07-20 12:40:00,110.62,110.81,110.61,110.75,31749.0,83.1075,83.2502,83.1,83.2052,31749.0
2015-07-20 12:50:00,110.74,110.78,110.67,110.68,21046.0,83.1976,83.2277,83.1451,83.1526,21046.0
2015-07-20 13:00:00,110.68,110.77,110.64,110.72,38469.0,83.1526,83.2202,83.1225,83.1826,38469.0
2015-07-20 13:10:00,110.72,110.86,110.72,110.84,32152.0,83.1826,83.2878,83.1826,83.2728,32152.0
2015-07-20 13:20:00,110.83,110.95,110.81,110.94,62237.0,83.2653,83.3554,83.2502,83.3479,62237.0
2015-07-20 13:30:00,110.94,110.95,110.87,110.93,38845.0,83.3479,83.3554,83.2953,83.3404,38845.0
2015-07-20 13:40:00,110.93,110.94,110.81,110.83,48539.0,83.3404,83.3479,83.2502,83.2653,48539.0
2015-07-20 13:50:00,110.84,110.86,110.78,110.81,51405.0,83.2728,83.2878,83.2277,83.2502,51405.0
2015-07-20 14:00:00,110.8,110.88,110.79,110.87,31962.0,83.2427,83.3028,83.2352,83.2953,31962.0
2015-07-20 14:10:00,110.86,110.93,110.85,110.9,54847.0,83.2878,83.3404,83.2803,83.3178,54847.0
2015-07-20 14:20:00,110.9,111.04,110.9,111.02,55140.0,83.3178,83.423,83.3178,83.408,55140.0
2015-07-20 14:30:00,111.04,111.07,110.98,111.0,47100.0,83.423,83.4456,83.378,83.393,47100.0
2015-07-20 14:40:00,111.0,111.13,110.99,111.13,47387.0,83.393,83.4906,83.3855,83.4906,47387.0
2015-07-20 14:50:00,111.13,111.15,111.05,111.06,35257.0,83.4906,83.5057,83.4305,83.4381,35257.0
2015-07-20 15:00:00,111.06,111.12,110.99,111.12,53626.0,83.4381,83.4831,83.3855,83.4831,53626.0
2015-07-20 15:10:00,111.12,111.15,111.01,111.01,53043.0,83.4831,83.5057,83.4005,83.4005,53043.0
2015-07-20 15:20:00,111.01,111.07,110.97,111.04,90600.0,83.4005,83.4456,83.3704,83.423,90600.0
2015-07-20 15:30:00,111.03,111.12,111.03,111.06,71991.0,83.4155,83.4831,83.4155,83.4381,71991.0
2015-07-20 15:40:00,111.06,111.06,110.95,110.98,90528.0,83.4381,83.4381,83.3554,83.378,90528.0
2015-07-20 15:50:00,110.98,111.03,110.91,110.95,192518.0,83.378,83.4155,83.3254,83.3554,192518.0
2015-07-21 09:30:00,110.77,110.94,110.33,110.46,148918.0,83.4848,83.613,83.1532,83.2512,148918.0
2015-07-21 09:40:00,110.46,110.6,110.23,110.56,69364.0,83.2512,83.3567,83.0778,83.3266,69364.0
2015-07-21 09:50:00,110.54,110.76,110.39,110.48,68669.0,83.3115,83.4773,83.1984,83.2663,68669.0
2015-07-21 10:00:00,110.47,110.53,110.13,110.17,61178.0,83.2587,83.3039,83.0025,83.0326,61178.0
2015-07-21 10:10:00,110.14,110.17,110.04,110.09,44604.0,83.01,83.0326,82.9346,82.9723,44604.0
2015-07-21 10:20:00,110.09,110.1,109.85,109.87,52312.0,82.9723,82.9799,82.7914,82.8065,52312.0
2015-07-21 10:30:00,109.87,109.97,109.85,109.89,56866.0,82.8065,82.8819,82.7914,82.8216,56866.0
2015-07-21 10:40:00,109.91,109.91,109.84,109.87,49508.0,82.8367,82.8367,82.7839,82.8065,49508.0
2015-07-21 10:50:00,109.86,109.86,109.72,109.82,35499.0,82.799,82.799,82.6935,82.7688,35499.0
2015-07-21 11:00:00,109.84,109.94,109.83,109.91,47197.0,82.7839,82.8593,82.7764,82.8367,47197.0
2015-07-21 11:10:00,109.93,109.95,109.65,109.65,59084.0,82.8517,82.8668,82.6407,82.6407,59084.0
2015-07-21 11:20:00,109.65,109.72,109.57,109.72,54641.0,82.6407,82.6935,82.5804,82.6935,54641.0
2015-07-21 11:30:00,109.7,109.77,109.67,109.72,57695.0,82.6784,82.7312,82.6558,82.6935,57695.0
2015-07-21 11:40:00,109.71,109.72,109.65,109.72,36425.0,82.6859,82.6935,82.6407,82.6935,36425.0
2015-07-21 11:50:00,109.71,109.74,109.64,109.73,34624.0,82.6859,82.7085,82.6332,82.701,34624.0
2015-07-21 12:00:00,109.72,109.82,109.68,109.82,34748.0,82.6935,82.7688,82.6633,82.7688,34748.0
2015-07-21 12:10:00,109.84,109.84,109.7,109.7,28685.0,82.7839,82.7839,82.6784,82.6784,28685.0
2015-07-21 12:20:00,109.68,109.82,109.62,109.82,35252.0,82.6633,82.7688,82.6181,82.7688,35252.0
2015-07-21 12:30:00,109.81,109.85,109.7,109.73,27185.0,82.7613,82.7914,82.6784,82.701,27185.0
2015-07-21 12:40:00,109.73,109.75,109.62,109.64,29604.0,82.701,82.7161,82.6181,82.6332,29604.0
2015-07-21 12:50:00,109.64,109.72,109.6,109.72,34598.0,82.6332,82.6935,82.603,82.6935,34598.0
2015-07-21 13:00:00,109.71,109.73,109.64,109.72,41955.0,82.6859,82.701,82.6332,82.6935,41955.0
2015-07-21 13:10:00,109.72,109.73,109.65,109.73,21994.0,82.6935,82.701,82.6407,82.701,21994.0
2015-07-21 13:20:00,109.73,109.73,109.65,109.71,33016.0,82.701,82.701,82.6407,82.6859,33016.0
2015-07-21 13:30:00,109.71,109.79,109.67,109.78,38562.0,82.6859,82.7462,82.6558,82.7387,38562.0
2015-07-21 13:40:00,109.79,109.87,109.78,109.81,38221.0,82.7462,82.8065,82.7387,82.7613,38221.0
2015-07-21 13:50:00,109.8,109.84,109.76,109.81,28742.0,82.7538,82.7839,82.7236,82.7613,28742.0
2015-07-21 14:00:00,109.8,109.8,109.65,109.68,37582.0,82.7538,82.7538,82.6407,82.6633,37582.0
2015-07-21 14:10:00,109.68,109.84,109.63,109.84,39792.0,82.6633,82.7839,82.6256,82.7839,39792.0
2015-07-21 14:20:00,109.84,110.0,109.83,109.98,39638.0,82.7839,82.9045,82.7764,82.8894,39638.0
2015-07-21 14:30:00,110.0,110.0,109.89,109.91,36545.0,82.9045,82.9045,82.8216,82.8367,36545.0
2015-07-21 14:40:00,109.92,109.93,109.84,109.86,26868.0,82.8442,82.8517,82.7839,82.799,26868.0
2015-07-21 14:50:00,109.85,109.85,109.74,109.79,52206.0,82.7914,82.7914,82.7085,82.7462,52206.0
2015-07-21 15:00:00,109.78,109.86,109.75,109.85,46012.0,82.7387,82.799,82.7161,82.7914,46012.0
2015-07-21 15:10:00,109.85,109.98,109.78,109.94,49381.0,82.7914,82.8894,82.7387,82.8593,49381.0
2015-07-21 15:20:00,109.93,109.98,109.82,109.94,49324.0,82.8517,82.8894,82.7688,82.8593,49324.0
2015-07-21 15:30:00,109.94,110.04,109.87,110.0,62580.0,82.8593,82.9346,82.8065,82.9045,62580.0
2015-07-21 15:40:00,110.0,110.07,109.93,110.06,76117.0,82.9045,82.9573,82.8517,82.9497,76117.0
2015-07-21 15:50:00,110.06,110.08,109.98,110.03,192450.0,82.9497,82.9648,82.8894,82.9271,192450.0
2015-07-22 09:30:00,110.11,110.55,110.11,110.13,139873.0,82.9874,83.319,82.9874,83.0025,139873.0
2015-07-22 09:40:00,110.14,110.34,110.1,110.28,125383.0,83.01,83.1607,82.9799,83.1155,125383.0
2015-07-22 09:50:00,110.28,110.38,110.12,110.33,98697.0,83.1155,83.1909,82.9949,83.1532,98697.0
2015-07-22 10:00:00,110.31,110.33,110.12,110.17,63210.0,83.1381,83.1532,82.9949,83.0326,63210.0
2015-07-22 10:10:00,110.17,110.26,110.1,110.19,113064.0,83.0326,83.1005,82.9799,83.0477,113064.0
2015-07-22 10:20:00,110.2,110.26,110.05,110.07,62611.0,83.0552,83.1005,82.9422,82.9573,62611.0
2015-07-22 10:30:00,110.07,110.21,110.07,110.19,51305.0,82.9573,83.0628,82.9573,83.0477,51305.0
2015-07-22 10:40:00,110.2,110.28,110.15,110.28,36288.0,83.0552,83.1155,83.0175,83.1155,36288.0
2015-07-22 10:50:00,110.27,110.32,110.21,110.32,44561.0,83.108,83.1457,83.0628,83.1457,44561.0
2015-07-22 11:00:00,110.33,110.37,110.25,110.33,44848.0,83.1532,83.1834,83.0929,83.1532,44848.0
2015-07-22 11:10:00,110.33,110.38,110.17,110.18,25677.0,83.1532,83.1909,83.0326,83.0402,25677.0
2015-07-22 11:20:00,110.19,110.23,110.04,110.06,52895.0,83.0477,83.0778,82.9346,82.9497,52895.0
2015-07-22 11:30:00,110.07,110.18,110.02,110.02,65703.0,82.9573,83.0402,82.9196,82.9196,65703.0
2015-07-22 11:40:00,110.02,110.2,110.01,110.12,38459.0,82.9196,83.0552,82.912,82.9949,38459.0
2015-07-22 11:50:00,110.09,110.19,110.02,110.19,22908.0,82.9723,83.0477,82.9196,83.0477,22908.0
2015-07-22 12:00:00,110.19,110.26,110.14,110.14,30371.0,83.0477,83.1005,83.01,83.01,30371.0
2015-07-22 12:10:00,110.15,110.22,110.14,110.14,47117.0,83.0175,83.0703,83.01,83.01,47117.0
2015-07-22 12:20:00,110.15,110.25,110.11,110.18,41519.0,83.0175,83.0929,82.9874,83.0402,41519.0
2015-07-22 12:30:00,110.19,110.31,110.19,110.29,42899.0,83.0477,83.1381,83.0477,83.1231,42899.0
2015-07-22 12:40:00,110.3,110.33,110.25,110.29,44824.0,83.1306,83.1532,83.0929,83.1231,44824.0
2015-07-22 12:50:00,110.29,110.38,110.29,110.35,24490.0,83.1231,83.1909,83.1231,83.1683,24490.0
2015-07-22 13:00:00,110.35,110.42,110.33,110.39,30962.0,83.1683,83.221,83.1532,83.1984,30962.0
2015-07-22 13:10:00,110.4,110.41,110.33,110.35,28994.0,83.206,83.2135,83.1532,83.1683,28994.0
2015-07-22 13:20:00,110.36,110.59,110.35,110.59,35958.0,83.1758,83.3492,83.1683,83.3492,35958.0
2015-07-22 13:30:00,110.59,110.73,110.59,110.73,46739.0,83.3492,83.4547,83.3492,83.4547,46739.0
2015-07-22 13:40:00,110.73,110.74,110.58,110.58,44352.0,83.4547,83.4622,83.3416,83.3416,44352.0
2015-07-22 13:50:00,110.59,110.66,110.58,110.62,39983.0,83.3492,83.4019,83.3416,83.3718,39983.0
2015-07-22 14:00:00,110.61,110.66,110.57,110.64,37752.0,83.3642,83.4019,83.3341,83.3869,37752.0
2015-07-22 14:10:00,110.65,110.77,110.65,110.77,37860.0,83.3944,83.4848,83.3944,83.4848,37860.0
2015-07-22 14:20:00,110.77,110.84,110.76,110.78,45478.0,83.4848,83.5376,83.4773,83.4924,45478.0
2015-07-22 14:30:00,110.78,110.82,110.75,110.79,39640.0,83.4924,83.5225,83.4698,83.4999,39640.0
2015-07-22 14:40:00,110.79,110.84,110.77,110.82,54237.0,83.4999,83.5376,83.4848,83.5225,54237.0
2015-07-22 14:50:00,110.81,110.89,110.77,110.89,56985.0,83.515,83.5753,83.4848,83.5753,56985.0
2015-07-22 15:00:00,110.89,110.92,110.81,110.92,62107.0,83.5753,83.5979,83.515,83.5979,62107.0
2015-07-22 15:10:00,110.92,110.95,110.84,110.94,123366.0,83.5979,83.6205,83.5376,83.613,123366.0
2015-07-22 15:20:00,110.94,110.97,110.8,110.89,80973.0,83.613,83.6356,83.5074,83.5753,80973.0
2015-07-22 15:30:00,110.9,110.97,110.88,110.92,103011.0,83.5828,83.6356,83.5677,83.5979,103011.0
2015-07-22 15:40:00,110.91,110.91,110.83,110.88,84129.0,83.5903,83.5903,83.53,83.5677,84129.0
2015-07-22 15:50:00,110.88,111.07,110.88,110.98,293992.0,83.5677,83.7109,83.5677,83.6431,293992.0
2015-07-23 09:30:00,111.25,111.64,111.01,111.18,178945.0,83.8466,84.1405,83.6657,83.7938,178945.0
2015-07-23 09:40:00,111.19,111.25,111.0,111.09,70578.0,83.8014,83.8466,83.6582,83.726,70578.0
2015-07-23 09:50:00,111.08,111.27,110.9,111.08,77761.0,83.7185,83.8617,83.5828,83.7185,77761.0
2015-07-23 10:00:00,111.07,111.14,110.88,110.95,45380.0,83.7109,83.7637,83.5677,83.6205,45380.0
2015-07-23 10:10:00,110.95,110.99,110.71,110.93,66819.0,83.6205,83.6506,83.4396,83.6054,66819.0
2015-07-23 10:20:00,110.91,111.08,110.91,111.04,62329.0,83.5903,83.7185,83.5903,83.6883,62329.0
2015-07-23 10:30:00,111.05,111.14,111.01,111.04,34010.0,83.6959,83.7637,83.6657,83.6883,34010.0
2015-07-23 10:40:00,111.03,111.13,111.01,111.06,26471.0,83.6808,83.7562,83.6657,83.7034,26471.0
2015-07-23 10:50:00,111.07,111.1,111.03,111.06,19188.0,83.7109,83.7335,83.6808,83.7034,19188.0
2015-07-23 11:00:00,111.06,111.14,111.04,111.12,24233.0,83.7034,83.7637,83.6883,83.7486,24233.0
2015-07-23 11:10:00,111.12,111.19,110.94,110.99,52323.0,83.7486,83.8014,83.613,83.6506,52323.0
2015-07-23 11:20:00,111.01,111.01,110.94,110.95,32136.0,83.6657,83.6657,83.613,83.6205,32136.0
2015-07-23 11:30:00,110.94,110.94,110.84,110.88,82395.0,83.613,83.613,83.5376,83.5677,82395.0
2015-07-23 11:40:00,110.89,110.9,110.75,110.77,42712.0,83.5753,83.5828,83.4698,83.4848,42712.0
2015-07-23 11:50:00,110.79,110.8,110.63,110.73,37234.0,83.4999,83.5074,83.3793,83.4547,37234.0
2015-07-23 12:00:00,110.72,110.73,110.45,110.52,86461.0,83.4471,83.4547,83.2437,83.2964,86461.0
2015-07-23 12:10:00,110.53,110.57,110.3,110.35,54764.0,83.3039,83.3341,83.1306,83.1683,54764.0
2015-07-23 12:20:00,110.35,110.41,110.33,110.36,88571.0,83.1683,83.2135,83.1532,83.1758,88571.0
2015-07-23 12:30:00,110.35,110.44,110.35,110.43,45299.0,83.1683,83.2361,83.1683,83.2286,45299.0
2015-07-23 12:40:00,110.44,110.5,110.39,110.45,30873.0,83.2361,83.2813,83.1984,83.2437,30873.0
2015-07-23 12:50:00,110.41,110.45,110.35,110.4,36691.0,83.2135,83.2437,83.1683,83.206,36691.0
2015-07-23 13:00:00,110.4,110.41,110.29,110.37,118002.0,83.206,83.2135,83.1231,83.1834,118002.0
2015-07-23 13:10:00,110.37,110.38,110.32,110.33,55715.0,83.1834,83.1909,83.1457,83.1532,55715.0
2015-07-23 13:20:00,110.34,110.36,110.24,110.29,57894.0,83.1607,83.1758,83.0854,83.1231,57894.0
2015-07-23 13:30:00,110.29,110.35,110.29,110.34,53810.0,83.1231,83.1683,83.1231,83.1607,53810.0
2015-07-23 13:40:00,110.34,110.41,110.31,110.4,44386.0,83.1607,83.2135,83.1381,83.206,44386.0
2015-07-23 13:50:00,110.4,110.46,110.38,110.41,106105.0,83.206,83.2512,83.1909,83.2135,106105.0
2015-07-23 14:00:00,110.41,110.44,110.32,110.34,51890.0,83.2135,83.2361,83.1457,83.1607,51890.0
2015-07-23 14:10:00,110.35,110.37,110.24,110.29,44538.0,83.1683,83.1834,83.0854,83.1231,44538.0
2015-07-23 14:20:00,110.28,110.3,110.15,110.28,54332.0,83.1155,83.1306,83.0175,83.1155,54332.0
2015-07-23 14:30:00,110.29,110.35,110.23,110.34,106310.0,83.1231,83.1683,83.0778,83.1607,106310.0
2015-07-23 14:40:00,110.35,110.39,110.31,110.32,62181.0,83.1683,83.1984,83.1381,83.1457,62181.0
2015-07-23 14:50:00,110.31,110.34,110.17,110.28,38100.0,83.1381,83.1607,83.0326,83.1155,38100.0
2015-07-23 15:00:00,110.28,110.29,110.1,110.14,41899.0,83.1155,83.1231,82.9799,83.01,41899.0
2015-07-23 15:10:00,110.13,110.14,109.99,110.11,65166.0,83.0025,83.01,82.897,82.9874,65166.0
2015-07-23 15:20:00,110.1,110.19,110.07,110.18,55488.0,82.9799,83.0477,82.9573,83.0402,55488.0
2015-07-23 15:30:00,110.18,110.25,110.12,110.25,51576.0,83.0402,83.0929,82.9949,83.0929,51576.0
2015-07-23 15:40:00,110.25,110.32,110.11,110.29,65854.0,83.0929,83.1457,82.9874,83.1231,65854.0
2015-07-23 15:50:00,110.28,110.29,110.05,110.2,177826.0,83.1155,83.1231,82.9422,83.0552,177826.0
2015-07-24 09:30:00,110.5,110.54,109.91,110.04,179275.0,83.2813,83.3115,82.8367,82.9346,179275.0
2015-07-24 09:40:00,110.01,110.09,109.9,110.08,45908.0,82.912,82.9723,82.8291,82.9648,45908.0
2015-07-24 09:50:00,110.08,110.4,110.08,110.39,80766.0,82.9648,83.206,82.9648,83.1984,80766.0
2015-07-24 10:00:00,110.37,110.4,110.14,110.37,89077.0,83.1834,83.206,83.01,83.1834,89077.0
2015-07-24 10:10:00,110.35,110.41,110.21,110.41,84092.0,83.1683,83.2135,83.0628,83.2135,84092.0
2015-07-24 10:20:00,110.41,110.57,110.34,110.54,63903.0,83.2135,83.3341,83.1607,83.3115,63903.0
2015-07-24 10:30:00,110.53,110.53,110.41,110.44,34859.0,83.3039,83.3039,83.2135,83.2361,34859.0
2015-07-24 10:40:00,110.43,110.53,110.43,110.48,30500.0,83.2286,83.3039,83.2286,83.2663,30500.0
2015-07-24 10:50:00,110.51,110.75,110.49,110.7,83748.0,83.2889,83.4698,83.2738,83.4321,83748.0
2015-07-24 11:00:00,110.7,110.9,110.7,110.88,59204.0,83.4321,83.5828,83.4321,83.5677,59204.0
2015-07-24 11:10:00,110.87,110.91,110.79,110.89,53006.0,83.5602,83.5903,83.4999,83.5753,53006.0
2015-07-24 11:20:00,110.88,111.1,110.82,111.07,69753.0,83.5677,83.7335,83.5225,83.7109,69753.0
2015-07-24 11:30:00,111.08,111.09,110.92,111.0,34145.0,83.7185,83.726,83.5979,83.6582,34145.0
2015-07-24 11:40:00,111.0,111.27,110.99,111.24,81154.0,83.6582,83.8617,83.6506,83.8391,81154.0
2015-07-24 11:50:00,111.23,111.24,111.08,111.1,48829.0,83.8315,83.8391,83.7185,83.7335,48829.0
2015-07-24 12:00:00,111.1,111.22,111.1,111.11,48503.0,83.7335,83.824,83.7335,83.7411,48503.0
2015-07-24 12:10:00,111.11,111.2,111.07,111.2,43981.0,83.7411,83.8089,83.7109,83.8089,43981.0
2015-07-24 12:20:00,111.2,111.27,111.01,111.06,59882.0,83.8089,83.8617,83.6657,83.7034,59882.0
2015-07-24 12:30:00,111.09,111.11,111.0,111.01,42306.0,83.726,83.7411,83.6582,83.6657,42306.0
2015-07-24 12:40:00,111.0,111.1,110.9,110.91,39610.0,83.6582,83.7335,83.5828,83.5903,39610.0
2015-07-24 12:50:00,110.9,110.96,110.83,110.85,30204.0,83.5828,83.628,83.53,83.5451,30204.0
2015-07-24 13:00:00,110.86,111.07,110.86,111.03,29110.0,83.5527,83.7109,83.5527,83.6808,29110.0
2015-07-24 13:10:00,111.03,111.06,110.94,111.02,48257.0,83.6808,83.7034,83.613,83.6732,48257.0
2015-07-24 13:20:00,111.01,111.08,110.99,111.03,70161.0,83.6657,83.7185,83.6506,83.6808,70161.0
2015-07-24 13:30:00,111.03,111.04,110.92,110.94,33497.0,83.6808,83.6883,83.5979,83.613,33497.0
2015-07-24 13:40:00,110.93,110.95,110.73,110.84,42882.0,83.6054,83.6205,83.4547,83.5376,42882.0
2015-07-24 13:50:00,110.82,110.88,110.79,110.81,37907.0,83.5225,83.5677,83.4999,83.515,37907.0
2015-07-24 14:00:00,110.79,110.8,110.61,110.66,32296.0,83.4999,83.5074,83.3642,83.4019,32296.0
2015-07-24 14:10:00,110.67,110.72,110.58,110.6,57171.0,83.4095,83.4471,83.3416,83.3567,57171.0
2015-07-24 14:20:00,110.59,110.7,110.45,110.7,64446.0,83.3492,83.4321,83.2437,83.4321,64446.0
2015-07-24 14:30:00,110.69,110.72,110.58,110.71,55173.0,83.4245,83.4471,83.3416,83.4396,55173.0
2015-07-24 14:40:00,110.72,110.8,110.69,110.72,47331.0,83.4471,83.5074,83.4245,83.4471,47331.0
2015-07-24 14:50:00,110.73,110.76,110.63,110.69,73204.0,83.4547,83.4773,83.3793,83.4245,73204.0
2015-07-24 15:00:00,110.67,110.79,110.59,110.75,64857.0,83.4095,83.4999,83.3492,83.4698,64857.0
2015-07-24 15:10:00,110.75,110.8,110.71,110.73,55345.0,83.4698,83.5074,83.4396,83.4547,55345.0
2015-07-24 15:20:00,110.72,110.73,110.58,110.6,78607.0,83.4471,83.4547,83.3416,83.3567,78607.0
2015-07-24 15:30:00,110.61,110.64,110.39,110.41,135232.0,83.3642,83.3869,83.1984,83.2135,135232.0
2015-07-24 15:40:00,110.41,110.6,110.35,110.54,125773.0,83.2135,83.3567,83.1683,83.3115,125773.0
2015-07-24 15:50:00,110.53,110.67,110.46,110.51,291982.0,83.3039,83.4095,83.2512,83.2889,291982.0
2015-07-27 09:30:00,109.69,110.04,109.27,109.34,233316.0,82.6709,82.9346,82.3543,82.4071,233316.0
2015-07-27 09:40:00,109.41,109.41,108.94,109.07,138609.0,82.4598,82.4598,82.1056,82.2036,138609.0
2015-07-27 09:50:00,109.08,109.2,108.98,109.13,106517.0,82.2111,82.3016,82.1357,82.2488,106517.0
2015-07-27 10:00:00,109.12,109.13,108.8,108.9,86516.0,82.2413,82.2488,82.0001,82.0755,86516.0
2015-07-27 10:10:00,108.9,109.12,108.9,109.04,57434.0,82.0755,82.2413,82.0755,82.181,57434.0
2015-07-27 10:20:00,109.03,109.03,108.76,108.91,68934.0,82.1734,82.1734,81.9699,82.083,68934.0
2015-07-27 10:30:00,108.91,109.26,108.9,109.24,62916.0,82.083,82.3468,82.0755,82.3317,62916.0
2015-07-27 10:40:00,109.25,109.29,109.0,109.05,60175.0,82.3392,82.3694,82.1508,82.1885,60175.0
2015-07-27 10:50:00,109.07,109.17,108.99,109.13,65192.0,82.2036,82.2789,82.1433,82.2488,65192.0
2015-07-27 11:00:00,109.13,109.23,109.01,109.15,48210.0,82.2488,82.3242,82.1584,82.2639,48210.0
2015-07-27 11:10:00,109.15,109.18,108.95,109.03,74305.0,82.2639,82.2865,82.1131,82.1734,74305.0
2015-07-27 11:20:00,109.03,109.1,108.9,108.91,49607.0,82.1734,82.2262,82.0755,82.083,49607.0
2015-07-27 11:30:00,108.92,109.0,108.78,108.8,52545.0,82.0905,82.1508,81.985,82.0001,52545.0
2015-07-27 11:40:00,108.8,109.0,108.8,108.99,67298.0,82.0001,82.1508,82.0001,82.1433,67298.0
2015-07-27 11:50:00,108.98,109.13,108.92,109.09,35046.0,82.1357,82.2488,82.0905,82.2187,35046.0
2015-07-27 12:00:00,109.09,109.09,108.9,108.92,63872.0,82.2187,82.2187,82.0755,82.0905,63872.0
2015-07-27 12:10:00,108.92,108.94,108.83,108.9,40865.0,82.0905,82.1056,82.0227,82.0755,40865.0
2015-07-27 12:20:00,108.91,108.99,108.89,108.93,37200.0,82.083,82.1433,82.0679,82.0981,37200.0
2015-07-27 12:30:00,108.94,109.0,108.91,108.94,38912.0,82.1056,82.1508,82.083,82.1056,38912.0
2015-07-27 12:40:00,108.95,108.98,108.9,108.94,58611.0,82.1131,82.1357,82.0755,82.1056,58611.0
2015-07-27 12:50:00,108.94,108.99,108.9,108.98,38425.0,82.1056,82.1433,82.0755,82.1357,38425.0
2015-07-27 13:00:00,108.98,109.02,108.93,108.99,69671.0,82.1357,82.1659,82.0981,82.1433,69671.0
2015-07-27 13:10:00,108.99,109.06,108.95,109.04,42175.0,82.1433,82.196,82.1131,82.181,42175.0
2015-07-27 13:20:00,109.03,109.13,109.0,109.11,60951.0,82.1734,82.2488,82.1508,82.2337,60951.0
2015-07-27 13:30:00,109.12,109.14,109.06,109.14,42611.0,82.2413,82.2563,82.196,82.2563,42611.0
2015-07-27 13:40:00,109.14,109.39,109.11,109.37,56554.0,82.2563,82.4448,82.2337,82.4297,56554.0
2015-07-27 13:50:00,109.36,109.65,109.36,109.6,65283.0,82.4221,82.6407,82.4221,82.603,65283.0
2015-07-27 14:00:00,109.6,109.77,109.6,109.68,69653.0,82.603,82.7312,82.603,82.6633,69653.0
2015-07-27 14:10:00,109.69,109.8,109.68,109.77,51087.0,82.6709,82.7538,82.6633,82.7312,51087.0
2015-07-27 14:20:00,109.77,109.93,109.75,109.82,150001.0,82.7312,82.8517,82.7161,82.7688,150001.0
2015-07-27 14:30:00,109.82,109.83,109.65,109.74,84488.0,82.7688,82.7764,82.6407,82.7085,84488.0
2015-07-27 14:40:00,109.74,109.79,109.67,109.77,57410.0,82.7085,82.7462,82.6558,82.7312,57410.0
2015-07-27 14:50:00,109.79,109.81,109.71,109.79,139183.0,82.7462,82.7613,82.6859,82.7462,139183.0
2015-07-27 15:00:00,109.78,109.91,109.75,109.86,129914.0,82.7387,82.8367,82.7161,82.799,129914.0
2015-07-27 15:10:00,109.86,109.96,109.82,109.84,89732.0,82.799,82.8743,82.7688,82.7839,89732.0
2015-07-27 15:20:00,109.85,109.9,109.8,109.83,72925.0,82.7914,82.8291,82.7538,82.7764,72925.0
2015-07-27 15:30:00,109.82,109.89,109.77,109.85,99565.0,82.7688,82.8216,82.7312,82.7914,99565.0
2015-07-27 15:40:00,109.85,109.86,109.66,109.75,116406.0,82.7914,82.799,82.6482,82.7161,116406.0
2015-07-27 15:50:00,109.75,109.83,109.6,109.77,252129.0,82.7161,82.7764,82.603,82.7312,252129.0
2015-07-28 09:30:00,110.32,110.55,110.1,110.16,116362.0,83.1457,83.319,82.9799,83.0251,116362.0
2015-07-28 09:40:00,110.15,110.54,110.06,110.48,99950.0,83.0175,83.3115,82.9497,83.2663,99950.0
2015-07-28 09:50:00,110.45,110.55,110.33,110.45,52696.0,83.2437,83.319,83.1532,83.2437,52696.0
2015-07-28 10:00:00,110.45,110.61,110.29,110.32,79139.0,83.2437,83.3642,83.1231,83.1457,79139.0
2015-07-28 10:10:00,110.32,110.45,110.27,110.29,61694.0,83.1457,83.2437,83.108,83.1231,61694.0
2015-07-28 10:20:00,110.29,110.42,110.25,110.31,84526.0,83.1231,83.221,83.0929,83.1381,84526.0
2015-07-28 10:30:00,110.33,110.49,110.33,110.36,67627.0,83.1532,83.2738,83.1532,83.1758,67627.0
2015-07-28 10:40:00,110.37,110.52,110.37,110.5,45607.0,83.1834,83.2964,83.1834,83.2813,45607.0
2015-07-28 10:50:00,110.5,110.67,110.43,110.66,51390.0,83.2813,83.4095,83.2286,83.4019,51390.0
2015-07-28 11:00:00,110.67,110.75,110.63,110.69,75593.0,83.4095,83.4698,83.3793,83.4245,75593.0
2015-07-28 11:10:00,110.69,110.85,110.69,110.79,60318.0,83.4245,83.5451,83.4245,83.4999,60318.0
2015-07-28 11:20:00,110.81,111.06,110.8,111.03,78683.0,83.515,83.7034,83.5074,83.6808,78683.0
2015-07-28 11:30:00,111.02,111.23,111.02,111.2,89651.0,83.6732,83.8315,83.6732,83.8089,89651.0
2015-07-28 11:40:00,111.19,111.33,111.05,111.09,64402.0,83.8014,83.9069,83.6959,83.726,64402.0
2015-07-28 11:50:00,111.08,111.09,110.91,111.03,51570.0,83.7185,83.726,83.5903,83.6808,51570.0
2015-07-28 12:00:00,111.04,111.19,111.02,111.14,34186.0,83.6883,83.8014,83.6732,83.7637,34186.0
2015-07-28 12:10:00,111.13,111.38,111.08,111.36,70724.0,83.7562,83.9446,83.7185,83.9295,70724.0
2015-07-28 12:20:00,111.36,111.52,111.35,111.49,67913.0,83.9295,84.0501,83.922,84.0275,67913.0
2015-07-28 12:30:00,111.48,111.57,111.42,111.56,124434.0,84.0199,84.0878,83.9747,84.0802,124434.0
2015-07-28 12:40:00,111.57,111.62,111.51,111.53,120734.0,84.0878,84.1255,84.0425,84.0576,120734.0
2015-07-28 12:50:00,111.52,111.82,111.51,111.73,204951.0,84.0501,84.2762,84.0425,84.2084,204951.0
2015-07-28 13:00:00,111.74,111.84,111.59,111.82,77914.0,84.2159,84.2913,84.1028,84.2762,77914.0
2015-07-28 13:10:00,111.83,111.91,111.63,111.77,60908.0,84.2837,84.344,84.133,84.2385,60908.0
2015-07-28 13:20:00,111.76,111.9,111.76,111.81,74008.0,84.231,84.3365,84.231,84.2687,74008.0
2015-07-28 13:30:00,111.79,111.85,111.51,111.55,72750.0,84.2536,84.2988,84.0425,84.0727,72750.0
2015-07-28 13:40:00,111.55,111.58,111.3,111.39,110001.0,84.0727,84.0953,83.8843,83.9521,110001.0
2015-07-28 13:50:00,111.4,111.42,111.31,111.36,91264.0,83.9596,83.9747,83.8918,83.9295,91264.0
2015-07-28 14:00:00,111.37,111.69,111.37,111.68,57962.0,83.937,84.1782,83.937,84.1707,57962.0
2015-07-28 14:10:00,111.69,111.73,111.59,111.67,59226.0,84.1782,84.2084,84.1028,84.1631,59226.0
2015-07-28 14:20:00,111.66,111.75,111.66,111.68,64014.0,84.1556,84.2234,84.1556,84.1707,64014.0
2015-07-28 14:30:00,111.68,111.73,111.57,111.72,56371.0,84.1707,84.2084,84.0878,84.2008,56371.0
2015-07-28 14:40:00,111.73,111.77,111.66,111.71,69978.0,84.2084,84.2385,84.1556,84.1933,69978.0
2015-07-28 14:50:00,111.71,111.78,111.71,111.77,80539.0,84.1933,84.246,84.1933,84.2385,80539.0
2015-07-28 15:00:00,111.78,111.78,111.5,111.54,66208.0,84.246,84.246,84.035,84.0652,66208.0
2015-07-28 15:10:00,111.53,111.6,111.2,111.59,78009.0,84.0576,84.1104,83.8089,84.1028,78009.0
2015-07-28 15:20:00,111.6,111.6,111.46,111.48,77345.0,84.1104,84.1104,84.0049,84.0199,77345.0
2015-07-28 15:30:00,111.48,111.59,111.46,111.56,83346.0,84.0199,84.1028,84.0049,84.0802,83346.0
2015-07-28 15:40:00,111.56,111.76,111.54,111.71,249123.0,84.0802,84.231,84.0652,84.1933,249123.0
2015-07-28 15:50:00,111.71,111.74,111.6,111.63,258292.0,84.1933,84.2159,84.1104,84.133,258292.0
2015-07-29 09:30:00,111.67,112.16,111.65,111.98,125869.0,84.1631,84.5324,84.1481,84.3968,125869.0
2015-07-29 09:40:00,111.98,112.19,111.92,112.02,140083.0,84.3968,84.555,84.3516,84.4269,140083.0
2015-07-29 09:50:00,112.01,112.7,111.96,112.69,86047.0,84.4194,84.9394,84.3817,84.9319,86047.0
2015-07-29 10:00:00,112.68,112.97,112.61,112.92,117719.0,84.9244,85.1429,84.8716,85.1052,117719.0
2015-07-29 10:10:00,112.92,113.3,112.85,113.13,186937.0,85.1052,85.3916,85.0525,85.2635,186937.0
2015-07-29 10:20:00,113.13,113.63,113.13,113.37,301227.0,85.2635,85.6403,85.2635,85.4444,301227.0
2015-07-29 10:30:00,113.35,113.41,113.09,113.17,152836.0,85.4293,85.4745,85.2334,85.2937,152836.0
2015-07-29 10:40:00,113.17,113.37,113.1,113.19,80991.0,85.2937,85.4444,85.2409,85.3087,80991.0
2015-07-29 10:50:00,113.17,113.2,112.99,113.05,101918.0,85.2937,85.3163,85.158,85.2032,101918.0
2015-07-29 11:00:00,113.05,113.12,112.87,112.88,79494.0,85.2032,85.256,85.0676,85.0751,79494.0
2015-07-29 11:10:00,112.89,113.11,112.85,113.02,85430.0,85.0826,85.2484,85.0525,85.1806,85430.0
2015-07-29 11:20:00,113.02,113.12,112.93,112.96,51794.0,85.1806,85.256,85.1128,85.1354,51794.0
2015-07-29 11:30:00,112.96,113.31,112.93,113.29,59935.0,85.1354,85.3992,85.1128,85.3841,59935.0
2015-07-29 11:40:00,113.3,113.39,113.29,113.35,58451.0,85.3916,85.4595,85.3841,85.4293,58451.0
2015-07-29 11:50:00,113.36,113.37,113.19,113.24,69213.0,85.4369,85.4444,85.3087,85.3464,69213.0
2015-07-29 12:00:00,113.25,113.28,113.07,113.09,44973.0,85.3539,85.3766,85.2183,85.2334,44973.0
2015-07-29 12:10:00,113.09,113.19,113.06,113.12,34555.0,85.2334,85.3087,85.2107,85.256,34555.0
2015-07-29 12:20:00,113.13,113.28,113.1,113.2,48532.0,85.2635,85.3766,85.2409,85.3163,48532.0
2015-07-29 12:30:00,113.2,113.26,113.1,113.18,31521.0,85.3163,85.3615,85.2409,85.3012,31521.0
2015-07-29 12:40:00,113.18,113.29,113.16,113.24,40283.0,85.3012,85.3841,85.2861,85.3464,40283.0
2015-07-29 12:50:00,113.25,113.29,113.14,113.24,80295.0,85.3539,85.3841,85.271,85.3464,80295.0
2015-07-29 13:00:00,113.25,113.39,113.2,113.35,86656.0,85.3539,85.4595,85.3163,85.4293,86656.0
2015-07-29 13:10:00,113.35,113.52,113.31,113.37,110102.0,85.4293,85.5574,85.3992,85.4444,110102.0
2015-07-29 13:20:00,113.38,113.39,113.12,113.14,64058.0,85.4519,85.4595,85.256,85.271,64058.0
2015-07-29 13:30:00,113.16,113.22,113.11,113.18,128226.0,85.2861,85.3313,85.2484,85.3012,128226.0
2015-07-29 13:40:00,113.19,113.2,113.08,113.08,55487.0,85.3087,85.3163,85.2258,85.2258,55487.0
2015-07-29 13:50:00,113.09,113.13,112.93,112.97,92363.0,85.2334,85.2635,85.1128,85.1429,92363.0
2015-07-29 14:00:00,112.97,113.26,112.75,112.9,152992.0,85.1429,85.3615,84.9771,85.0902,152992.0
2015-07-29 14:10:00,112.91,113.23,112.86,113.23,101276.0,85.0977,85.3389,85.06,85.3389,101276.0
2015-07-29 14:20:00,113.24,113.26,113.1,113.23,60710.0,85.3464,85.3615,85.2409,85.3389,60710.0
2015-07-29 14:30:00,113.22,113.34,113.12,113.32,73931.0,85.3313,85.4218,85.256,85.4067,73931.0
2015-07-29 14:40:00,113.33,113.57,113.33,113.51,100560.0,85.4142,85.5951,85.4142,85.5499,100560.0
2015-07-29 14:50:00,113.53,113.65,113.44,113.44,83577.0,85.565,85.6554,85.4971,85.4971,83577.0
2015-07-29 15:00:00,113.43,113.44,113.29,113.32,72683.0,85.4896,85.4971,85.3841,85.4067,72683.0
2015-07-29 15:10:00,113.31,113.43,113.27,113.29,66788.0,85.3992,85.4896,85.369,85.3841,66788.0
2015-07-29 15:20:00,113.28,113.44,113.26,113.36,95371.0,85.3766,85.4971,85.3615,85.4369,95371.0
2015-07-29 15:30:00,113.36,113.39,113.11,113.18,129680.0,85.4369,85.4595,85.2484,85.3012,129680.0
2015-07-29 15:40:00,113.18,113.29,113.17,113.22,151948.0,85.3012,85.3841,85.2937,85.3313,151948.0
2015-07-29 15:50:00,113.22,113.51,113.22,113.44,294589.0,85.3313,85.5499,85.3313,85.4971,294589.0
2015-07-30 09:30:00,112.69,113.1,112.47,112.51,202752.0,84.9319,85.2409,84.7661,84.7962,202752.0
2015-07-30 09:40:00,112.51,112.55,112.25,112.41,96071.0,84.7962,84.8264,84.6003,84.7209,96071.0
2015-07-30 09:50:00,112.41,112.79,112.37,112.43,104719.0,84.7209,85.0073,84.6907,84.7359,104719.0
2015-07-30 10:00:00,112.46,112.62,112.35,112.48,86120.0,84.7585,84.8791,84.6756,84.7736,86120.0
2015-07-30 10:10:00,112.48,112.62,112.41,112.56,135650.0,84.7736,84.8791,84.7209,84.8339,135650.0
2015-07-30 10:20:00,112.57,112.66,112.47,112.66,112990.0,84.8414,84.9093,84.7661,84.9093,112990.0
2015-07-30 10:30:00,112.66,112.96,112.66,112.8,115268.0,84.9093,85.1354,84.9093,85.0148,115268.0
2015-07-30 10:40:00,112.78,112.85,112.67,112.71,48029.0,84.9997,85.0525,84.9168,84.947,48029.0
2015-07-30 10:50:00,112.69,112.78,112.52,112.54,55967.0,84.9319,84.9997,84.8038,84.8188,55967.0
2015-07-30 11:00:00,112.51,112.54,112.37,112.44,73171.0,84.7962,84.8188,84.6907,84.7435,73171.0
2015-07-30 11:10:00,112.42,112.76,112.41,112.64,71250.0,84.7284,84.9846,84.7209,84.8942,71250.0
2015-07-30 11:20:00,112.66,112.76,112.6,112.67,78277.0,84.9093,84.9846,84.8641,84.9168,78277.0
2015-07-30 11:30:00,112.66,112.79,112.64,112.77,58609.0,84.9093,85.0073,84.8942,84.9922,58609.0
2015-07-30 11:40:00,112.77,112.9,112.75,112.76,54546.0,84.9922,85.0902,84.9771,84.9846,54546.0
2015-07-30 11:50:00,112.76,112.86,112.76,112.81,35210.0,84.9846,85.06,84.9846,85.0223,35210.0
2015-07-30 12:00:00,112.8,112.83,112.7,112.76,32943.0,85.0148,85.0374,84.9394,84.9846,32943.0
2015-07-30 12:10:00,112.76,112.9,112.59,112.61,60958.0,84.9846,85.0902,84.8565,84.8716,60958.0
2015-07-30 12:20:00,112.62,112.85,112.6,112.74,101878.0,84.8791,85.0525,84.8641,84.9696,101878.0
2015-07-30 12:30:00,112.76,112.76,112.64,112.66,35519.0,84.9846,84.9846,84.8942,84.9093,35519.0
2015-07-30 12:40:00,112.67,112.8,112.66,112.77,54557.0,84.9168,85.0148,84.9093,84.9922,54557.0
2015-07-30 12:50:00,112.77,112.9,112.74,112.87,38875.0,84.9922,85.0902,84.9696,85.0676,38875.0
2015-07-30 13:00:00,112.88,112.91,112.76,112.89,65896.0,85.0751,85.0977,84.9846,85.0826,65896.0
2015-07-30 13:10:00,112.88,113.0,112.85,112.95,35321.0,85.0751,85.1655,85.0525,85.1278,35321.0
2015-07-30 13:20:00,112.95,112.96,112.74,112.86,55848.0,85.1278,85.1354,84.9696,85.06,55848.0
2015-07-30 13:30:00,112.87,112.92,112.75,112.8,61665.0,85.0676,85.1052,84.9771,85.0148,61665.0
2015-07-30 13:40:00,112.79,112.9,112.75,112.79,49756.0,85.0073,85.0902,84.9771,85.0073,49756.0
2015-07-30 13:50:00,112.81,112.9,112.76,112.76,57411.0,85.0223,85.0902,84.9846,84.9846,57411.0
2015-07-30 14:00:00,112.76,112.93,112.76,112.9,67537.0,84.9846,85.1128,84.9846,85.0902,67537.0
2015-07-30 14:10:00,112.91,113.05,112.91,113.0,103850.0,85.0977,85.2032,85.0977,85.1655,103850.0
2015-07-30 14:20:00,113.01,113.05,112.9,112.97,101143.0,85.1731,85.2032,85.0902,85.1429,101143.0
2015-07-30 14:30:00,112.97,113.01,112.82,112.96,83443.0,85.1429,85.1731,85.0299,85.1354,83443.0
2015-07-30 14:40:00,112.96,113.02,112.86,112.97,61639.0,85.1354,85.1806,85.06,85.1429,61639.0
2015-07-30 14:50:00,112.98,113.03,112.9,113.01,102195.0,85.1505,85.1881,85.0902,85.1731,102195.0
2015-07-30 15:00:00,113.01,113.07,112.98,113.06,59779.0,85.1731,85.2183,85.1505,85.2107,59779.0
2015-07-30 15:10:00,113.07,113.09,113.0,113.04,99829.0,85.2183,85.2334,85.1655,85.1957,99829.0
2015-07-30 15:20:00,113.04,113.15,113.02,113.09,108644.0,85.1957,85.2786,85.1806,85.2334,108644.0
2015-07-30 15:30:00,113.09,113.1,113.0,113.06,87061.0,85.2334,85.2409,85.1655,85.2107,87061.0
2015-07-30 15:40:00,113.05,113.1,113.02,113.09,139844.0,85.2032,85.2409,85.1806,85.2334,139844.0
2015-07-30 15:50:00,113.09,113.13,112.97,113.03,359653.0,85.2334,85.2635,85.1429,85.1881,359653.0
2015-07-31 09:30:00,113.35,113.5,113.09,113.11,130394.0,85.4293,85.5424,85.2334,85.2484,130394.0
2015-07-31 09:40:00,113.14,113.43,113.11,113.22,118125.0,85.271,85.4896,85.2484,85.3313,118125.0
2015-07-31 09:50:00,113.25,113.25,113.0,113.0,57850.0,85.3539,85.3539,85.1655,85.1655,57850.0
2015-07-31 10:00:00,113.0,113.04,112.85,113.0,74769.0,85.1655,85.1957,85.0525,85.1655,74769.0
2015-07-31 10:10:00,113.0,113.13,112.88,112.95,235139.0,85.1655,85.2635,85.0751,85.1278,235139.0
2015-07-31 10:20:00,112.97,113.21,112.96,113.05,97901.0,85.1429,85.3238,85.1354,85.2032,97901.0
2015-07-31 10:30:00,113.06,113.11,112.98,113.04,74449.0,85.2107,85.2484,85.1505,85.1957,74449.0
2015-07-31 10:40:00,113.04,113.09,112.95,113.02,39903.0,85.1957,85.2334,85.1278,85.1806,39903.0
2015-07-31 10:50:00,113.03,113.26,113.03,113.1,82583.0,85.1881,85.3615,85.1881,85.2409,82583.0
2015-07-31 11:00:00,113.1,113.2,113.02,113.05,67076.0,85.2409,85.3163,85.1806,85.2032,67076.0
2015-07-31 11:10:00,113.06,113.12,113.0,113.1,64865.0,85.2107,85.256,85.1655,85.2409,64865.0
2015-07-31 11:20:00,113.1,113.11,113.02,113.1,54011.0,85.2409,85.2484,85.1806,85.2409,54011.0
2015-07-31 11:30:00,113.09,113.11,112.96,113.03,64748.0,85.2334,85.2484,85.1354,85.1881,64748.0
2015-07-31 11:40:00,113.03,113.04,112.92,112.99,74143.0,85.1881,85.1957,85.1052,85.158,74143.0
2015-07-31 11:50:00,112.99,113.01,112.92,112.96,40055.0,85.158,85.1731,85.1052,85.1354,40055.0
2015-07-31 12:00:00,112.95,113.03,112.93,113.03,40242.0,85.1278,85.1881,85.1128,85.1881,40242.0
2015-07-31 12:10:00,113.03,113.12,113.03,113.05,52678.0,85.1881,85.256,85.1881,85.2032,52678.0
2015-07-31 12:20:00,113.06,113.22,112.99,113.19,44958.0,85.2107,85.3313,85.158,85.3087,44958.0
2015-07-31 12:30:00,113.19,113.2,112.98,113.06,39328.0,85.3087,85.3163,85.1505,85.2107,39328.0
2015-07-31 12:40:00,113.06,113.16,113.02,113.15,45310.0,85.2107,85.2861,85.1806,85.2786,45310.0
2015-07-31 12:50:00,113.13,113.25,113.11,113.2,24141.0,85.2635,85.3539,85.2484,85.3163,24141.0
2015-07-31 13:00:00,113.18,113.22,113.1,113.1,31890.0,85.3012,85.3313,85.2409,85.2409,31890.0
2015-07-31 13:10:00,113.11,113.11,113.02,113.04,43494.0,85.2484,85.2484,85.1806,85.1957,43494.0
2015-07-31 13:20:00,113.03,113.09,112.9,112.9,36638.0,85.1881,85.2334,85.0902,85.0902,36638.0
2015-07-31 13:30:00,112.9,112.91,112.82,112.82,46924.0,85.0902,85.0977,85.0299,85.0299,46924.0
2015-07-31 13:40:00,112.82,112.98,112.82,112.94,29263.0,85.0299,85.1505,85.0299,85.1203,29263.0
2015-07-31 13:50:00,112.94,113.01,112.91,112.99,44132.0,85.1203,85.1731,85.0977,85.158,44132.0
2015-07-31 14:00:00,113.0,113.08,112.93,112.95,63192.0,85.1655,85.2258,85.1128,85.1278,63192.0
2015-07-31 14:10:00,112.95,113.0,112.79,112.82,73607.0,85.1278,85.1655,85.0073,85.0299,73607.0
2015-07-31 14:20:00,112.82,112.84,112.68,112.83,73905.0,85.0299,85.0449,84.9244,85.0374,73905.0
2015-07-31 14:30:00,112.83,112.88,112.5,112.73,417554.0,85.0374,85.0751,84.7887,84.962,417554.0
2015-07-31 14:40:00,112.73,112.8,112.64,112.78,108075.0,84.962,85.0148,84.8942,84.9997,108075.0
2015-07-31 14:50:00,112.78,112.89,112.73,112.84,70486.0,84.9997,85.0826,84.962,85.0449,70486.0
2015-07-31 15:00:00,112.84,112.85,112.75,112.75,78067.0,85.0449,85.0525,84.9771,84.9771,78067.0
2015-07-31 15:10:00,112.75,112.86,112.75,112.86,58576.0,84.9771,85.06,84.9771,85.06,58576.0
2015-07-31 15:20:00,112.87,112.9,112.7,112.71,76383.0,85.0676,85.0902,84.9394,84.947,76383.0
2015-07-31 15:30:00,112.72,112.77,112.69,112.7,105513.0,84.9545,84.9922,84.9319,84.9394,105513.0
2015-07-31 15:40:00,112.7,112.72,112.6,112.61,132973.0,84.9394,84.9545,84.8641,84.8716,132973.0
2015-07-31 15:50:00,112.62,112.67,112.45,112.48,607630.0,84.8791,84.9168,84.751,84.7736,607630.0
2015-08-03 09:30:00,113.17,113.58,112.89,113.16,361478.0,85.2937,85.6027,85.0826,85.2861,361478.0
2015-08-03 09:40:00,113.14,113.47,113.0,113.44,90366.0,85.271,85.5198,85.1655,85.4971,90366.0
2015-08-03 09:50:00,113.41,113.57,113.27,113.52,77374.0,85.4745,85.5951,85.369,85.5574,77374.0
2015-08-03 10:00:00,113.5,113.55,113.1,113.18,108545.0,85.5424,85.5801,85.2409,85.3012,108545.0
2015-08-03 10:10:00,113.19,113.39,113.04,113.07,73189.0,85.3087,85.4595,85.1957,85.2183,73189.0
2015-08-03 10:20:00,113.05,113.17,112.98,113.03,81609.0,85.2032,85.2937,85.1505,85.1881,81609.0
2015-08-03 10:30:00,113.05,113.13,112.83,113.13,92719.0,85.2032,85.2635,85.0374,85.2635,92719.0
2015-08-03 10:40:00,113.1,113.19,112.96,113.05,61877.0,85.2409,85.3087,85.1354,85.2032,61877.0
2015-08-03 10:50:00,113.07,113.17,113.02,113.15,218008.0,85.2183,85.2937,85.1806,85.2786,218008.0
2015-08-03 11:00:00,113.15,113.31,113.12,113.29,100084.0,85.2786,85.3992,85.256,85.3841,100084.0
2015-08-03 11:10:00,113.29,113.35,113.16,113.17,96110.0,85.3841,85.4293,85.2861,85.2937,96110.0
2015-08-03 11:20:00,113.17,113.23,113.11,113.13,68140.0,85.2937,85.3389,85.2484,85.2635,68140.0
2015-08-03 11:30:00,113.13,113.21,113.08,113.21,83873.0,85.2635,85.3238,85.2258,85.3238,83873.0
2015-08-03 11:40:00,113.21,113.23,113.09,113.1,41772.0,85.3238,85.3389,85.2334,85.2409,41772.0
2015-08-03 11:50:00,113.1,113.12,113.0,113.01,57690.0,85.2409,85.256,85.1655,85.1731,57690.0
2015-08-03 12:00:00,113.01,113.03,112.87,112.9,52415.0,85.1731,85.1881,85.0676,85.0902,52415.0
2015-08-03 12:10:00,112.9,112.95,112.74,112.75,49286.0,85.0902,85.1278,84.9696,84.9771,49286.0
2015-08-03 12:20:00,112.77,112.79,112.73,112.75,35056.0,84.9922,85.0073,84.962,84.9771,35056.0
2015-08-03 12:30:00,112.72,112.72,112.35,112.39,84955.0,84.9545,84.9545,84.6756,84.7058,84955.0
2015-08-03 12:40:00,112.39,112.44,112.31,112.32,49128.0,84.7058,84.7435,84.6455,84.653,49128.0
2015-08-03 12:50:00,112.32,112.33,112.23,112.23,56790.0,84.653,84.6606,84.5852,84.5852,56790.0
2015-08-03 13:00:00,112.22,112.27,112.12,112.14,77625.0,84.5777,84.6153,84.5023,84.5174,77625.0
2015-08-03 13:10:00,112.14,112.3,112.12,112.28,46340.0,84.5174,84.638,84.5023,84.6229,46340.0
2015-08-03 13:20:00,112.29,112.43,112.28,112.4,44374.0,84.6304,84.7359,84.6229,84.7133,44374.0
2015-08-03 13:30:00,112.39,112.43,112.32,112.42,70009.0,84.7058,84.7359,84.653,84.7284,70009.0
2015-08-03 13:40:00,112.43,112.64,112.43,112.51,59579.0,84.7359,84.8942,84.7359,84.7962,59579.0
2015-08-03 13:50:00,112.5,112.51,112.37,112.38,107182.0,84.7887,84.7962,84.6907,84.6982,107182.0
2015-08-03 14:00:00,112.39,112.43,112.24,112.29,50121.0,84.7058,84.7359,84.5927,84.6304,50121.0
2015-08-03 14:10:00,112.3,112.42,112.25,112.3,48207.0,84.638,84.7284,84.6003,84.638,48207.0
2015-08-03 14:20:00,112.3,112.39,112.26,112.3,57787.0,84.638,84.7058,84.6078,84.638,57787.0
2015-08-03 14:30:00,112.3,112.5,112.25,112.47,80975.0,84.638,84.7887,84.6003,84.7661,80975.0
2015-08-03 14:40:00,112.46,112.5,112.3,112.37,70910.0,84.7585,84.7887,84.638,84.6907,70910.0
2015-08-03 14:50:00,112.37,112.38,112.05,112.18,110322.0,84.6907,84.6982,84.4495,84.5475,110322.0
2015-08-03 15:00:00,112.18,112.36,112.16,112.27,132369.0,84.5475,84.6832,84.5324,84.6153,132369.0
2015-08-03 15:10:00,112.28,112.45,112.26,112.41,119943.0,84.6229,84.751,84.6078,84.7209,119943.0
2015-08-03 15:20:00,112.41,112.59,112.38,112.5,150581.0,84.7209,84.8565,84.6982,84.7887,150581.0
2015-08-03 15:30:00,112.5,112.65,112.33,112.65,191611.0,84.7887,84.9017,84.6606,84.9017,191611.0
2015-08-03 15:40:00,112.65,112.74,112.6,112.65,221804.0,84.9017,84.9696,84.8641,84.9017,221804.0
2015-08-03 15:50:00,112.66,112.78,112.6,112.78,368016.0,84.9093,84.9997,84.8641,84.9997,368016.0
2015-08-04 09:30:00,110.74,111.3,108.04,108.04,652684.0,83.4622,83.8843,81.4273,81.4273,652684.0
2015-08-04 09:40:00,108.04,108.44,106.56,107.29,703350.0,81.4273,81.7288,80.3118,80.862,703350.0
2015-08-04 09:50:00,107.29,108.1,107.0,107.87,627997.0,80.862,81.4725,80.6435,81.2992,627997.0
2015-08-04 10:00:00,107.88,108.02,107.7,107.91,304277.0,81.3067,81.4122,81.171,81.3293,304277.0
2015-08-04 10:10:00,107.91,109.04,107.91,108.86,645330.0,81.3293,82.181,81.3293,82.0453,645330.0
2015-08-04 10:20:00,108.8,109.99,108.77,109.76,378582.0,82.0001,82.897,81.9775,82.7236,378582.0
2015-08-04 10:30:00,109.77,109.94,108.96,109.12,339835.0,82.7312,82.8593,82.1207,82.2413,339835.0
2015-08-04 10:40:00,109.11,109.16,108.91,109.04,132813.0,82.2337,82.2714,82.083,82.181,132813.0
2015-08-04 10:50:00,109.04,109.05,108.52,108.52,133190.0,82.181,82.1885,81.7891,81.7891,133190.0
2015-08-04 11:00:00,108.52,109.01,108.49,108.91,126243.0,81.7891,82.1584,81.7664,82.083,126243.0
2015-08-04 11:10:00,108.9,109.32,108.9,109.2,127244.0,82.0755,82.392,82.0755,82.3016,127244.0
2015-08-04 11:20:00,109.2,109.33,108.99,109.11,131692.0,82.3016,82.3995,82.1433,82.2337,131692.0
2015-08-04 11:30:00,109.11,109.12,108.89,108.99,106228.0,82.2337,82.2413,82.0679,82.1433,106228.0
2015-08-04 11:40:00,108.99,109.32,108.92,109.32,161763.0,82.1433,82.392,82.0905,82.392,161763.0
2015-08-04 11:50:00,109.32,109.46,109.24,109.28,80234.0,82.392,82.4975,82.3317,82.3618,80234.0
2015-08-04 12:00:00,109.28,109.34,109.03,109.11,71224.0,82.3618,82.4071,82.1734,82.2337,71224.0
2015-08-04 12:10:00,109.12,109.24,109.07,109.19,59123.0,82.2413,82.3317,82.2036,82.294,59123.0
2015-08-04 12:20:00,109.19,109.55,109.15,109.45,200233.0,82.294,82.5653,82.2639,82.49,200233.0
2015-08-04 12:30:00,109.44,109.44,109.19,109.23,75594.0,82.4824,82.4824,82.294,82.3242,75594.0
2015-08-04 12:40:00,109.23,109.34,109.17,109.22,67034.0,82.3242,82.4071,82.2789,82.3166,67034.0
2015-08-04 12:50:00,109.2,109.45,109.19,109.45,61468.0,82.3016,82.49,82.294,82.49,61468.0
2015-08-04 13:00:00,109.44,109.63,109.33,109.53,77210.0,82.4824,82.6256,82.3995,82.5503,77210.0
2015-08-04 13:10:00,109.53,109.8,109.5,109.64,91617.0,82.5503,82.7538,82.5277,82.6332,91617.0
2015-08-04 13:20:00,109.65,109.79,109.61,109.7,77077.0,82.6407,82.7462,82.6106,82.6784,77077.0
2015-08-04 13:30:00,109.68,110.21,109.68,110.08,234333.0,82.6633,83.0628,82.6633,82.9648,234333.0
2015-08-04 13:40:00,110.06,110.5,110.02,110.11,169890.0,82.9497,83.2813,82.9196,82.9874,169890.0
2015-08-04 13:50:00,110.12,110.33,110.09,110.3,203993.0,82.9949,83.1532,82.9723,83.1306,203993.0
2015-08-04 14:00:00,110.3,110.43,109.74,109.74,191355.0,83.1306,83.2286,82.7085,82.7085,191355.0
2015-08-04 14:10:00,109.75,109.76,109.54,109.66,129502.0,82.7161,82.7236,82.5578,82.6482,129502.0
2015-08-04 14:20:00,109.68,109.75,109.61,109.65,80043.0,82.6633,82.7161,82.6106,82.6407,80043.0
2015-08-04 14:30:00,109.65,109.71,109.51,109.67,100134.0,82.6407,82.6859,82.5352,82.6558,100134.0
2015-08-04 14:40:00,109.67,109.97,109.63,109.97,82967.0,82.6558,82.8819,82.6256,82.8819,82967.0
2015-08-04 14:50:00,109.95,110.05,109.84,110.0,133052.0,82.8668,82.9422,82.7839,82.9045,133052.0
2015-08-04 15:00:00,110.0,110.2,109.91,109.91,147480.0,82.9045,83.0552,82.8367,82.8367,147480.0
2015-08-04 15:10:00,109.92,109.97,109.65,109.69,93055.0,82.8442,82.8819,82.6407,82.6709,93055.0
2015-08-04 15:20:00,109.69,109.88,109.65,109.84,118288.0,82.6709,82.8141,82.6407,82.7839,118288.0
2015-08-04 15:30:00,109.84,110.04,109.81,109.97,164447.0,82.7839,82.9346,82.7613,82.8819,164447.0
2015-08-04 15:40:00,109.96,110.06,109.83,109.99,218309.0,82.8743,82.9497,82.7764,82.897,218309.0
2015-08-04 15:50:00,109.98,110.15,109.86,110.03,478905.0,82.8894,83.0175,82.799,82.9271,478905.0
2015-08-05 09:30:00,110.5,110.84,110.29,110.5,201091.0,83.2813,83.5376,83.1231,83.2813,201091.0
2015-08-05 09:40:00,110.49,111.2,110.46,111.16,195899.0,83.2738,83.8089,83.2512,83.7788,195899.0
2015-08-05 09:50:00,111.15,111.56,110.96,111.14,212020.0,83.7712,84.0802,83.628,83.7637,212020.0
2015-08-05 10:00:00,111.16,111.26,110.89,110.93,114415.0,83.7788,83.8541,83.5753,83.6054,114415.0
2015-08-05 10:10:00,110.92,110.97,110.7,110.83,108716.0,83.5979,83.6356,83.4321,83.53,108716.0
2015-08-05 10:20:00,110.83,110.86,110.6,110.6,106887.0,83.53,83.5527,83.3567,83.3567,106887.0
2015-08-05 10:30:00,110.59,110.67,110.37,110.45,123425.0,83.3492,83.4095,83.1834,83.2437,123425.0
2015-08-05 10:40:00,110.44,110.5,110.27,110.47,90675.0,83.2361,83.2813,83.108,83.2587,90675.0
2015-08-05 10:50:00,110.48,110.5,110.41,110.5,71700.0,83.2663,83.2813,83.2135,83.2813,71700.0
2015-08-05 11:00:00,110.51,110.87,110.5,110.72,81893.0,83.2889,83.5602,83.2813,83.4471,81893.0
2015-08-05 11:10:00,110.72,110.81,110.59,110.8,125907.0,83.4471,83.515,83.3492,83.5074,125907.0
2015-08-05 11:20:00,110.8,111.13,110.77,111.11,79624.0,83.5074,83.7562,83.4848,83.7411,79624.0
2015-08-05 11:30:00,111.12,111.3,111.04,111.23,54483.0,83.7486,83.8843,83.6883,83.8315,54483.0
2015-08-05 11:40:00,111.22,111.29,111.11,111.11,73317.0,83.824,83.8767,83.7411,83.7411,73317.0
2015-08-05 11:50:00,111.1,111.1,110.71,110.76,57396.0,83.7335,83.7335,83.4396,83.4773,57396.0
2015-08-05 12:00:00,110.75,111.0,110.7,111.0,46407.0,83.4698,83.6582,83.4321,83.6582,46407.0
2015-08-05 12:10:00,111.0,111.18,110.95,111.08,67153.0,83.6582,83.7938,83.6205,83.7185,67153.0
2015-08-05 12:20:00,111.08,111.08,110.76,110.86,65461.0,83.7185,83.7185,83.4773,83.5527,65461.0
2015-08-05 12:30:00,110.85,110.92,110.76,110.85,62803.0,83.5451,83.5979,83.4773,83.5451,62803.0
2015-08-05 12:40:00,110.86,111.11,110.75,111.05,81169.0,83.5527,83.7411,83.4698,83.6959,81169.0
2015-08-05 12:50:00,111.05,111.42,111.04,111.37,70463.0,83.6959,83.9747,83.6883,83.937,70463.0
2015-08-05 13:00:00,111.38,111.39,111.18,111.31,51501.0,83.9446,83.9521,83.7938,83.8918,51501.0
2015-08-05 13:10:00,111.31,111.32,111.0,111.09,59531.0,83.8918,83.8994,83.6582,83.726,59531.0
2015-08-05 13:20:00,111.07,111.22,111.02,111.17,61797.0,83.7109,83.824,83.6732,83.7863,61797.0
2015-08-05 13:30:00,111.17,111.17,111.02,111.11,51133.0,83.7863,83.7863,83.6732,83.7411,51133.0
2015-08-05 13:40:00,111.1,111.2,111.04,111.08,58060.0,83.7335,83.8089,83.6883,83.7185,58060.0
2015-08-05 13:50:00,111.08,111.17,110.92,111.1,49448.0,83.7185,83.7863,83.5979,83.7335,49448.0
2015-08-05 14:00:00,111.1,111.1,110.94,111.06,55595.0,83.7335,83.7335,83.613,83.7034,55595.0
2015-08-05 14:10:00,111.06,111.16,110.94,111.13,83081.0,83.7034,83.7788,83.613,83.7562,83081.0
2015-08-05 14:20:00,111.14,111.38,111.14,111.36,101223.0,83.7637,83.9446,83.7637,83.9295,101223.0
2015-08-05 14:30:00,111.36,111.4,111.18,111.25,66840.0,83.9295,83.9596,83.7938,83.8466,66840.0
2015-08-05 14:40:00,111.26,111.26,111.03,111.13,83017.0,83.8541,83.8541,83.6808,83.7562,83017.0
2015-08-05 14:50:00,111.12,111.14,110.88,110.99,76742.0,83.7486,83.7637,83.5677,83.6506,76742.0
2015-08-05 15:00:00,110.99,111.18,110.96,111.17,80203.0,83.6506,83.7938,83.628,83.7863,80203.0
2015-08-05 15:10:00,111.18,111.34,111.16,111.16,82898.0,83.7938,83.9144,83.7788,83.7788,82898.0
2015-08-05 15:20:00,111.16,111.29,111.12,111.19,77635.0,83.7788,83.8767,83.7486,83.8014,77635.0
2015-08-05 15:30:00,111.17,111.2,111.09,111.16,113432.0,83.7863,83.8089,83.726,83.7788,113432.0
2015-08-05 15:40:00,111.16,111.33,111.15,111.23,150614.0,83.7788,83.9069,83.7712,83.8315,150614.0
2015-08-05 15:50:00,111.23,111.41,111.19,111.24,259764.0,83.8315,83.9672,83.8014,83.8391,259764.0
2015-08-06 09:30:00,111.41,111.75,111.05,111.19,191176.0,83.9672,84.2234,83.6959,83.8014,191176.0
2015-08-06 09:40:00,111.19,111.74,111.05,111.38,178781.0,83.8014,84.2159,83.6959,83.9446,178781.0
2015-08-06 09:50:00,111.37,111.44,110.95,110.96,84058.0,83.937,83.9898,83.6205,83.628,84058.0
2015-08-06 10:00:00,110.96,111.32,110.9,111.31,36508.0,83.628,83.8994,83.5828,83.8918,36508.0
2015-08-06 10:10:00,111.29,111.42,110.98,110.98,39117.0,83.8767,83.9747,83.6431,83.6431,39117.0
2015-08-06 10:20:00,110.99,111.02,110.75,110.79,59564.0,83.6506,83.6732,83.4698,83.4999,59564.0
2015-08-06 10:30:00,110.77,110.95,110.61,110.95,75179.0,83.4848,83.6205,83.3642,83.6205,75179.0
2015-08-06 10:40:00,110.94,111.03,110.81,110.88,64255.0,83.613,83.6808,83.515,83.5677,64255.0
2015-08-06 10:50:00,110.9,111.0,110.85,110.99,52165.0,83.5828,83.6582,83.5451,83.6506,52165.0
2015-08-06 11:00:00,110.99,111.01,110.71,110.76,57252.0,83.6506,83.6657,83.4396,83.4773,57252.0
2015-08-06 11:10:00,110.75,110.88,110.7,110.86,69324.0,83.4698,83.5677,83.4321,83.5527,69324.0
2015-08-06 11:20:00,110.85,110.99,110.77,110.93,123041.0,83.5451,83.6506,83.4848,83.6054,123041.0
2015-08-06 11:30:00,110.92,110.94,110.41,110.46,101071.0,83.5979,83.613,83.2135,83.2512,101071.0
2015-08-06 11:40:00,110.45,110.55,110.25,110.55,61277.0,83.2437,83.319,83.0929,83.319,61277.0
2015-08-06 11:50:00,110.57,110.64,110.21,110.28,107449.0,83.3341,83.3869,83.0628,83.1155,107449.0
2015-08-06 12:00:00,110.26,110.38,110.17,110.18,52477.0,83.1005,83.1909,83.0326,83.0402,52477.0
2015-08-06 12:10:00,110.19,110.19,109.81,109.83,101017.0,83.0477,83.0477,82.7613,82.7764,101017.0
2015-08-06 12:20:00,109.81,109.84,109.63,109.68,64002.0,82.7613,82.7839,82.6256,82.6633,64002.0
2015-08-06 12:30:00,109.68,109.73,109.26,109.33,103370.0,82.6633,82.701,82.3468,82.3995,103370.0
2015-08-06 12:40:00,109.34,109.4,108.99,109.2,207493.0,82.4071,82.4523,82.1433,82.3016,207493.0
2015-08-06 12:50:00,109.2,109.3,108.97,109.26,188700.0,82.3016,82.3769,82.1282,82.3468,188700.0
2015-08-06 13:00:00,109.28,109.42,109.14,109.22,192167.0,82.3618,82.4674,82.2563,82.3166,192167.0
2015-08-06 13:10:00,109.25,109.3,109.21,109.29,131576.0,82.3392,82.3769,82.3091,82.3694,131576.0
2015-08-06 13:20:00,109.29,109.58,109.26,109.56,96046.0,82.3694,82.588,82.3468,82.5729,96046.0
2015-08-06 13:30:00,109.56,109.56,109.31,109.35,132745.0,82.5729,82.5729,82.3845,82.4146,132745.0
2015-08-06 13:40:00,109.35,109.45,109.35,109.39,345374.0,82.4146,82.49,82.4146,82.4448,345374.0
2015-08-06 13:50:00,109.39,109.4,108.94,108.94,160884.0,82.4448,82.4523,82.1056,82.1056,160884.0
2015-08-06 14:00:00,108.95,109.06,108.9,109.01,96860.0,82.1131,82.196,82.0755,82.1584,96860.0
2015-08-06 14:10:00,109.0,109.01,108.9,108.99,64360.0,82.1508,82.1584,82.0755,82.1433,64360.0
2015-08-06 14:20:00,108.98,108.99,108.8,108.82,167900.0,82.1357,82.1433,82.0001,82.0152,167900.0
2015-08-06 14:30:00,108.84,108.9,108.78,108.84,124557.0,82.0302,82.0755,81.985,82.0302,124557.0
2015-08-06 14:40:00,108.86,109.0,108.85,109.0,87946.0,82.0453,82.1508,82.0378,82.1508,87946.0
2015-08-06 14:50:00,108.99,109.0,108.8,108.83,152127.0,82.1433,82.1508,82.0001,82.0227,152127.0
2015-08-06 15:00:00,108.84,108.89,108.68,108.75,193878.0,82.0302,82.0679,81.9096,81.9624,193878.0
2015-08-06 15:10:00,108.75,108.75,108.31,108.39,205446.0,81.9624,81.9624,81.6308,81.6911,205446.0
2015-08-06 15:20:00,108.41,108.57,108.18,108.48,190486.0,81.7061,81.8267,81.5328,81.7589,190486.0
2015-08-06 15:30:00,108.48,108.55,108.22,108.54,184371.0,81.7589,81.8117,81.563,81.8041,184371.0
2015-08-06 15:40:00,108.54,108.81,108.47,108.69,230084.0,81.8041,82.0076,81.7514,81.9172,230084.0
2015-08-06 15:50:00,108.69,108.7,108.09,108.22,809368.0,81.9172,81.9247,81.465,81.563,809368.0
2015-08-07 09:30:00,108.12,108.28,107.29,107.77,207914.0,81.4876,81.6082,80.862,81.2238,207914.0
2015-08-07 09:40:00,107.77,107.78,107.33,107.64,198557.0,81.2238,81.2313,80.8922,81.1258,198557.0
2015-08-07 09:50:00,107.68,108.02,107.57,107.84,138611.0,81.156,81.4122,81.0731,81.2766,138611.0
2015-08-07 10:00:00,107.82,108.0,107.5,107.92,76797.0,81.2615,81.3971,81.0203,81.3368,76797.0
2015-08-07 10:10:00,107.94,107.95,107.69,107.73,70238.0,81.3519,81.3595,81.1635,81.1936,70238.0
2015-08-07 10:20:00,107.73,107.76,107.4,107.53,91881.0,81.1936,81.2163,80.9449,81.0429,91881.0
2015-08-07 10:30:00,107.52,107.88,107.51,107.79,103541.0,81.0354,81.3067,81.0278,81.2389,103541.0
2015-08-07 10:40:00,107.8,107.87,107.71,107.84,101566.0,81.2464,81.2992,81.1786,81.2766,101566.0
2015-08-07 10:50:00,107.85,107.94,107.76,107.83,84526.0,81.2841,81.3519,81.2163,81.269,84526.0
2015-08-07 11:00:00,107.84,107.93,107.78,107.89,93561.0,81.2766,81.3444,81.2313,81.3142,93561.0
2015-08-07 11:10:00,107.88,107.95,107.82,107.83,62638.0,81.3067,81.3595,81.2615,81.269,62638.0
2015-08-07 11:20:00,107.84,108.0,107.83,107.99,74567.0,81.2766,81.3971,81.269,81.3896,74567.0
2015-08-07 11:30:00,108.0,108.0,107.49,107.49,66250.0,81.3971,81.3971,81.0128,81.0128,66250.0
2015-08-07 11:40:00,107.49,107.57,107.43,107.49,52824.0,81.0128,81.0731,80.9675,81.0128,52824.0
2015-08-07 11:50:00,107.5,107.54,107.37,107.5,47434.0,81.0203,81.0505,80.9223,81.0203,47434.0
2015-08-07 12:00:00,107.51,107.59,107.46,107.52,32155.0,81.0278,81.0881,80.9902,81.0354,32155.0
2015-08-07 12:10:00,107.53,107.61,107.47,107.52,24722.0,81.0429,81.1032,80.9977,81.0354,24722.0
2015-08-07 12:20:00,107.52,107.52,107.33,107.42,39451.0,81.0354,81.0354,80.8922,80.96,39451.0
2015-08-07 12:30:00,107.42,107.47,107.34,107.46,44646.0,80.96,80.9977,80.8997,80.9902,44646.0
2015-08-07 12:40:00,107.47,107.54,107.36,107.37,36698.0,80.9977,81.0505,80.9148,80.9223,36698.0
2015-08-07 12:50:00,107.38,107.48,107.32,107.36,44175.0,80.9299,81.0052,80.8846,80.9148,44175.0
2015-08-07 13:00:00,107.35,107.38,107.25,107.29,69842.0,80.9073,80.9299,80.8319,80.862,69842.0
2015-08-07 13:10:00,107.29,107.3,107.21,107.23,40137.0,80.862,80.8696,80.8017,80.8168,40137.0
2015-08-07 13:20:00,107.22,107.23,107.13,107.16,63317.0,80.8093,80.8168,80.7414,80.7641,63317.0
2015-08-07 13:30:00,107.15,107.29,107.15,107.24,56203.0,80.7565,80.862,80.7565,80.8243,56203.0
2015-08-07 13:40:00,107.25,107.46,107.23,107.39,56163.0,80.8319,80.9902,80.8168,80.9374,56163.0
2015-08-07 13:50:00,107.38,107.41,107.3,107.41,39783.0,80.9299,80.9525,80.8696,80.9525,39783.0
2015-08-07 14:00:00,107.4,107.41,107.23,107.39,40355.0,80.9449,80.9525,80.8168,80.9374,40355.0
2015-08-07 14:10:00,107.38,107.38,107.28,107.3,113374.0,80.9299,80.9299,80.8545,80.8696,113374.0
2015-08-07 14:20:00,107.31,107.4,107.26,107.38,45524.0,80.8771,80.9449,80.8394,80.9299,45524.0
2015-08-07 14:30:00,107.38,107.62,107.38,107.58,51759.0,80.9299,81.1107,80.9299,81.0806,51759.0
2015-08-07 14:40:00,107.57,107.58,107.38,107.42,76666.0,81.0731,81.0806,80.9299,80.96,76666.0
2015-08-07 14:50:00,107.42,107.46,107.37,107.43,142359.0,80.96,80.9902,80.9223,80.9675,142359.0
2015-08-07 15:00:00,107.43,107.52,107.4,107.51,76680.0,80.9675,81.0354,80.9449,81.0278,76680.0
2015-08-07 15:10:00,107.52,107.56,107.41,107.48,89927.0,81.0354,81.0655,80.9525,81.0052,89927.0
2015-08-07 15:20:00,107.48,107.82,107.44,107.69,203140.0,81.0052,81.2615,80.9751,81.1635,203140.0
2015-08-07 15:30:00,107.69,107.89,107.68,107.82,168799.0,81.1635,81.3142,81.156,81.2615,168799.0
2015-08-07 15:40:00,107.83,107.86,107.67,107.71,164232.0,81.269,81.2916,81.1484,81.1786,164232.0
2015-08-07 15:50:00,107.7,107.92,107.68,107.8,322944.0,81.171,81.3368,81.156,81.2464,322944.0
2015-08-10 09:30:00,108.66,109.35,108.6,108.87,234951.0,81.8946,82.4146,81.8493,82.0528,234951.0
2015-08-10 09:40:00,108.95,108.98,108.62,108.85,95144.0,82.1131,82.1357,81.8644,82.0378,95144.0
2015-08-10 09:50:00,108.87,108.98,108.64,108.8,144464.0,82.0528,82.1357,81.8795,82.0001,144464.0
2015-08-10 10:00:00,108.82,108.95,108.81,108.86,42970.0,82.0152,82.1131,82.0076,82.0453,42970.0
2015-08-10 10:10:00,108.86,108.89,108.59,108.67,140477.0,82.0453,82.0679,81.8418,81.9021,140477.0
2015-08-10 10:20:00,108.67,108.97,108.61,108.85,53318.0,81.9021,82.1282,81.8569,82.0378,53318.0
2015-08-10 10:30:00,108.85,108.86,108.63,108.69,63687.0,82.0378,82.0453,81.872,81.9172,63687.0
2015-08-10 10:40:00,108.68,108.8,108.61,108.72,63826.0,81.9096,82.0001,81.8569,81.9398,63826.0
2015-08-10 10:50:00,108.74,108.92,108.62,108.92,60538.0,81.9549,82.0905,81.8644,82.0905,60538.0
2015-08-10 11:00:00,108.92,109.03,108.88,109.03,59698.0,82.0905,82.1734,82.0604,82.1734,59698.0
2015-08-10 11:10:00,109.04,109.12,108.92,108.93,39483.0,82.181,82.2413,82.0905,82.0981,39483.0
2015-08-10 11:20:00,108.92,108.93,108.62,108.62,31934.0,82.0905,82.0981,81.8644,81.8644,31934.0
2015-08-10 11:30:00,108.65,108.9,108.63,108.89,58033.0,81.887,82.0755,81.872,82.0679,58033.0
2015-08-10 11:40:00,108.88,108.9,108.76,108.78,28611.0,82.0604,82.0755,81.9699,81.985,28611.0
2015-08-10 11:50:00,108.78,108.86,108.63,108.66,56470.0,81.985,82.0453,81.872,81.8946,56470.0
2015-08-10 12:00:00,108.66,108.79,108.66,108.72,40401.0,81.8946,81.9925,81.8946,81.9398,40401.0
2015-08-10 12:10:00,108.72,108.75,108.56,108.6,25890.0,81.9398,81.9624,81.8192,81.8493,25890.0
2015-08-10 12:20:00,108.6,108.64,108.56,108.59,42144.0,81.8493,81.8795,81.8192,81.8418,42144.0
2015-08-10 12:30:00,108.59,108.59,108.49,108.5,27622.0,81.8418,81.8418,81.7664,81.774,27622.0
2015-08-10 12:40:00,108.5,108.53,108.39,108.41,37705.0,81.774,81.7966,81.6911,81.7061,37705.0
2015-08-10 12:50:00,108.4,108.45,108.35,108.4,24216.0,81.6986,81.7363,81.6609,81.6986,24216.0
2015-08-10 13:00:00,108.4,108.56,108.36,108.55,33002.0,81.6986,81.8192,81.6685,81.8117,33002.0
2015-08-10 13:10:00,108.54,108.59,108.52,108.53,27991.0,81.8041,81.8418,81.7891,81.7966,27991.0
2015-08-10 13:20:00,108.53,108.58,108.51,108.51,22754.0,81.7966,81.8343,81.7815,81.7815,22754.0
2015-08-10 13:30:00,108.52,108.56,108.5,108.56,25646.0,81.7891,81.8192,81.774,81.8192,25646.0
2015-08-10 13:40:00,108.57,108.57,108.46,108.54,25961.0,81.8267,81.8267,81.7438,81.8041,25961.0
2015-08-10 13:50:00,108.53,108.63,108.53,108.59,30066.0,81.7966,81.872,81.7966,81.8418,30066.0
2015-08-10 14:00:00,108.59,108.6,108.49,108.56,38556.0,81.8418,81.8493,81.7664,81.8192,38556.0
2015-08-10 14:10:00,108.56,108.57,108.5,108.52,57558.0,81.8192,81.8267,81.774,81.7891,57558.0
2015-08-10 14:20:00,108.52,108.55,108.47,108.51,38612.0,81.7891,81.8117,81.7514,81.7815,38612.0
2015-08-10 14:30:00,108.51,108.53,108.47,108.49,55725.0,81.7815,81.7966,81.7514,81.7664,55725.0
2015-08-10 14:40:00,108.49,108.51,108.46,108.5,55627.0,81.7664,81.7815,81.7438,81.774,55627.0
2015-08-10 14:50:00,108.49,108.66,108.47,108.62,102136.0,81.7664,81.8946,81.7514,81.8644,102136.0
2015-08-10 15:00:00,108.62,108.67,108.49,108.5,57196.0,81.8644,81.9021,81.7664,81.774,57196.0
2015-08-10 15:10:00,108.5,108.51,108.35,108.38,58036.0,81.774,81.7815,81.6609,81.6835,58036.0
2015-08-10 15:20:00,108.38,108.38,108.27,108.32,48567.0,81.6835,81.6835,81.6006,81.6383,48567.0
2015-08-10 15:30:00,108.31,108.45,108.31,108.42,85137.0,81.6308,81.7363,81.6308,81.7137,85137.0
2015-08-10 15:40:00,108.42,108.51,108.4,108.45,89305.0,81.7137,81.7815,81.6986,81.7363,89305.0
2015-08-10 15:50:00,108.46,108.61,108.45,108.61,184591.0,81.7438,81.8569,81.7363,81.8569,184591.0
2015-08-11 09:30:00,108.07,109.18,107.96,108.56,228107.0,81.4499,82.2865,81.367,81.8192,228107.0
2015-08-11 09:40:00,108.58,108.59,107.73,107.93,177079.0,81.8343,81.8418,81.1936,81.3444,177079.0
2015-08-11 09:50:00,107.89,108.29,107.81,108.26,94427.0,81.3142,81.6157,81.2539,81.5931,94427.0
2015-08-11 10:00:00,108.26,108.35,108.12,108.22,86799.0,81.5931,81.6609,81.4876,81.563,86799.0
2015-08-11 10:10:00,108.22,108.31,107.99,108.31,73555.0,81.563,81.6308,81.3896,81.6308,73555.0
2015-08-11 10:20:00,108.32,108.51,108.12,108.17,68805.0,81.6383,81.7815,81.4876,81.5253,68805.0
2015-08-11 10:30:00,108.14,108.34,108.07,108.3,72437.0,81.5027,81.6534,81.4499,81.6232,72437.0
2015-08-11 10:40:00,108.29,108.41,108.18,108.23,62643.0,81.6157,81.7061,81.5328,81.5705,62643.0
2015-08-11 10:50:00,108.21,108.25,107.99,108.0,39686.0,81.5554,81.5856,81.3896,81.3971,39686.0
2015-08-11 11:00:00,107.98,108.14,107.8,107.87,37064.0,81.3821,81.5027,81.2464,81.2992,37064.0
2015-08-11 11:10:00,107.87,108.02,107.86,107.99,59688.0,81.2992,81.4122,81.2916,81.3896,59688.0
2015-08-11 11:20:00,107.99,108.03,107.76,107.82,41691.0,81.3896,81.4198,81.2163,81.2615,41691.0
2015-08-11 11:30:00,107.82,107.98,107.82,107.84,28075.0,81.2615,81.3821,81.2615,81.2766,28075.0
2015-08-11 11:40:00,107.85,107.85,107.58,107.63,36967.0,81.2841,81.2841,81.0806,81.1183,36967.0
2015-08-11 11:50:00,107.62,107.65,107.43,107.54,33013.0,81.1107,81.1334,80.9675,81.0505,33013.0
2015-08-11 12:00:00,107.55,107.69,107.51,107.66,60265.0,81.058,81.1635,81.0278,81.1409,60265.0
2015-08-11 12:10:00,107.67,107.98,107.67,107.98,57691.0,81.1484,81.3821,81.1484,81.3821,57691.0
2015-08-11 12:20:00,107.95,107.97,107.71,107.84,43887.0,81.3595,81.3745,81.1786,81.2766,43887.0
2015-08-11 12:30:00,107.83,108.0,107.83,107.95,22661.0,81.269,81.3971,81.269,81.3595,22661.0
2015-08-11 12:40:00,107.97,108.0,107.9,107.95,21929.0,81.3745,81.3971,81.3218,81.3595,21929.0
2015-08-11 12:50:00,107.97,107.98,107.81,107.85,32671.0,81.3745,81.3821,81.2539,81.2841,32671.0
2015-08-11 13:00:00,107.83,107.89,107.72,107.79,30607.0,81.269,81.3142,81.1861,81.2389,30607.0
2015-08-11 13:10:00,107.76,107.83,107.75,107.81,24598.0,81.2163,81.269,81.2087,81.2539,24598.0
2015-08-11 13:20:00,107.8,107.86,107.7,107.82,23155.0,81.2464,81.2916,81.171,81.2615,23155.0
2015-08-11 13:30:00,107.81,107.93,107.76,107.92,22728.0,81.2539,81.3444,81.2163,81.3368,22728.0
2015-08-11 13:40:00,107.9,107.96,107.85,107.9,21598.0,81.3218,81.367,81.2841,81.3218,21598.0
2015-08-11 13:50:00,107.92,107.94,107.83,107.85,19642.0,81.3368,81.3519,81.269,81.2841,19642.0
2015-08-11 14:00:00,107.86,107.94,107.81,107.82,28222.0,81.2916,81.3519,81.2539,81.2615,28222.0
2015-08-11 14:10:00,107.85,107.85,107.69,107.71,26402.0,81.2841,81.2841,81.1635,81.1786,26402.0
2015-08-11 14:20:00,107.71,107.92,107.7,107.89,36957.0,81.1786,81.3368,81.171,81.3142,36957.0
2015-08-11 14:30:00,107.9,107.91,107.72,107.8,26227.0,81.3218,81.3293,81.1861,81.2464,26227.0
2015-08-11 14:40:00,107.79,107.87,107.78,107.82,29363.0,81.2389,81.2992,81.2313,81.2615,29363.0
2015-08-11 14:50:00,107.82,108.0,107.78,107.95,66314.0,81.2615,81.3971,81.2313,81.3595,66314.0
2015-08-11 15:00:00,107.95,107.99,107.82,107.85,34853.0,81.3595,81.3896,81.2615,81.2841,34853.0
2015-08-11 15:10:00,107.84,108.05,107.82,108.04,45860.0,81.2766,81.4348,81.2615,81.4273,45860.0
2015-08-11 15:20:00,108.05,108.18,107.99,108.15,54414.0,81.4348,81.5328,81.3896,81.5102,54414.0
2015-08-11 15:30:00,108.15,108.23,108.0,108.18,70671.0,81.5102,81.5705,81.3971,81.5328,70671.0
2015-08-11 15:40:00,108.17,108.24,108.06,108.09,98611.0,81.5253,81.578,81.4424,81.465,98611.0
2015-08-11 15:50:00,108.07,108.24,108.05,108.1,253910.0,81.4499,81.578,81.4348,81.4725,253910.0
2015-08-12 09:30:00,107.59,107.97,107.09,107.42,157507.0,81.0881,81.3745,80.7113,80.96,157507.0
2015-08-12 09:40:00,107.39,107.71,107.3,107.39,66947.0,80.9374,81.1786,80.8696,80.9374,66947.0
2015-08-12 09:50:00,107.33,107.56,107.15,107.45,52163.0,80.8922,81.0655,80.7565,80.9826,52163.0
2015-08-12 10:00:00,107.44,107.63,107.36,107.47,86800.0,80.9751,81.1183,80.9148,80.9977,86800.0
2015-08-12 10:10:00,107.45,107.5,107.21,107.33,61943.0,80.9826,81.0203,80.8017,80.8922,61943.0
2015-08-12 10:20:00,107.41,107.42,106.9,107.02,89243.0,80.9525,80.96,80.5681,80.6585,89243.0
2015-08-12 10:30:00,107.04,107.34,106.92,107.32,67143.0,80.6736,80.8997,80.5832,80.8846,67143.0
2015-08-12 10:40:00,107.34,107.41,107.19,107.22,65867.0,80.8997,80.9525,80.7867,80.8093,65867.0
2015-08-12 10:50:00,107.21,107.35,107.15,107.23,100874.0,80.8017,80.9073,80.7565,80.8168,100874.0
2015-08-12 11:00:00,107.23,107.4,107.23,107.34,89770.0,80.8168,80.9449,80.8168,80.8997,89770.0
2015-08-12 11:10:00,107.36,107.38,107.19,107.31,75692.0,80.9148,80.9299,80.7867,80.8771,75692.0
2015-08-12 11:20:00,107.31,107.38,107.18,107.25,63927.0,80.8771,80.9299,80.7791,80.8319,63927.0
2015-08-12 11:30:00,107.24,107.24,107.0,107.04,70276.0,80.8243,80.8243,80.6435,80.6736,70276.0
2015-08-12 11:40:00,107.04,107.18,107.04,107.12,65706.0,80.6736,80.7791,80.6736,80.7339,65706.0
2015-08-12 11:50:00,107.13,107.14,106.83,106.86,58114.0,80.7414,80.749,80.5153,80.538,58114.0
2015-08-12 12:00:00,106.84,106.89,106.76,106.86,64276.0,80.5229,80.5606,80.4626,80.538,64276.0
2015-08-12 12:10:00,106.86,107.16,106.86,107.15,56264.0,80.538,80.7641,80.538,80.7565,56264.0
2015-08-12 12:20:00,107.16,107.32,107.13,107.29,55883.0,80.7641,80.8846,80.7414,80.862,55883.0
2015-08-12 12:30:00,107.29,107.45,107.2,107.44,84558.0,80.862,80.9826,80.7942,80.9751,84558.0
2015-08-12 12:40:00,107.43,107.48,107.29,107.44,84574.0,80.9675,81.0052,80.862,80.9751,84574.0
2015-08-12 12:50:00,107.45,107.51,107.41,107.45,49182.0,80.9826,81.0278,80.9525,80.9826,49182.0
2015-08-12 13:00:00,107.46,107.62,107.46,107.49,93509.0,80.9902,81.1107,80.9902,81.0128,93509.0
2015-08-12 13:10:00,107.5,107.65,107.49,107.6,105932.0,81.0203,81.1334,81.0128,81.0957,105932.0
2015-08-12 13:20:00,107.6,107.76,107.57,107.59,91064.0,81.0957,81.2163,81.0731,81.0881,91064.0
2015-08-12 13:30:00,107.59,107.65,107.51,107.57,66143.0,81.0881,81.1334,81.0278,81.0731,66143.0
2015-08-12 13:40:00,107.56,107.73,107.51,107.71,112039.0,81.0655,81.1936,81.0278,81.1786,112039.0
2015-08-12 13:50:00,107.72,108.03,107.7,107.84,85285.0,81.1861,81.4198,81.171,81.2766,85285.0
2015-08-12 14:00:00,107.84,107.93,107.78,107.79,95955.0,81.2766,81.3444,81.2313,81.2389,95955.0
2015-08-12 14:10:00,107.78,107.9,107.77,107.82,103599.0,81.2313,81.3218,81.2238,81.2615,103599.0
2015-08-12 14:20:00,107.82,107.84,107.64,107.69,64206.0,81.2615,81.2766,81.1258,81.1635,64206.0
2015-08-12 14:30:00,107.7,108.06,107.63,108.06,61923.0,81.171,81.4424,81.1183,81.4424,61923.0
2015-08-12 14:40:00,108.04,108.2,108.0,108.19,92038.0,81.4273,81.5479,81.3971,81.5403,92038.0
2015-08-12 14:50:00,108.17,108.23,108.09,108.19,79514.0,81.5253,81.5705,81.465,81.5403,79514.0
2015-08-12 15:00:00,108.18,108.34,108.13,108.34,82595.0,81.5328,81.6534,81.4951,81.6534,82595.0
2015-08-12 15:10:00,108.35,108.37,108.08,108.19,105199.0,81.6609,81.676,81.4574,81.5403,105199.0
2015-08-12 15:20:00,108.19,108.39,108.13,108.38,94147.0,81.5403,81.6911,81.4951,81.6835,94147.0
2015-08-12 15:30:00,108.39,108.5,108.31,108.42,71295.0,81.6911,81.774,81.6308,81.7137,71295.0
2015-08-12 15:40:00,108.43,108.44,108.21,108.34,88307.0,81.7212,81.7288,81.5554,81.6534,88307.0
2015-08-12 15:50:00,108.33,108.43,108.26,108.34,211623.0,81.6459,81.7212,81.5931,81.6534,211623.0
2015-08-13 09:30:00,108.78,108.87,108.32,108.32,121110.0,81.985,82.0528,81.6383,81.6383,121110.0
2015-08-13 09:40:00,108.33,108.64,107.97,107.99,109803.0,81.6459,81.8795,81.3745,81.3896,109803.0
2015-08-13 09:50:00,108.02,108.28,108.0,108.16,64489.0,81.4122,81.6082,81.3971,81.5177,64489.0
2015-08-13 10:00:00,108.14,108.17,107.9,107.91,79609.0,81.5027,81.5253,81.3218,81.3293,79609.0
2015-08-13 10:10:00,107.93,108.28,107.72,107.74,149815.0,81.3444,81.6082,81.1861,81.2012,149815.0
2015-08-13 10:20:00,107.72,107.9,107.65,107.82,66120.0,81.1861,81.3218,81.1334,81.2615,66120.0
2015-08-13 10:30:00,107.81,107.87,107.69,107.83,89724.0,81.2539,81.2992,81.1635,81.269,89724.0
2015-08-13 10:40:00,107.86,107.87,107.69,107.71,86134.0,81.2916,81.2992,81.1635,81.1786,86134.0
2015-08-13 10:50:00,107.69,107.86,107.64,107.72,79559.0,81.1635,81.2916,81.1258,81.1861,79559.0
2015-08-13 11:00:00,107.75,107.8,107.44,107.46,57273.0,81.2087,81.2464,80.9751,80.9902,57273.0
2015-08-13 11:10:00,107.45,107.65,107.34,107.56,62011.0,80.9826,81.1334,80.8997,81.0655,62011.0
2015-08-13 11:20:00,107.57,107.57,107.33,107.39,58141.0,81.0731,81.0731,80.8922,80.9374,58141.0
2015-08-13 11:30:00,107.4,107.62,107.36,107.58,77598.0,80.9449,81.1107,80.9148,81.0806,77598.0
2015-08-13 11:40:00,107.6,107.81,107.53,107.78,87566.0,81.0957,81.2539,81.0429,81.2313,87566.0
2015-08-13 11:50:00,107.78,107.93,107.71,107.8,65045.0,81.2313,81.3444,81.1786,81.2464,65045.0
2015-08-13 12:00:00,107.84,107.97,107.81,107.93,51938.0,81.2766,81.3745,81.2539,81.3444,51938.0
2015-08-13 12:10:00,107.94,108.07,107.91,107.93,58119.0,81.3519,81.4499,81.3293,81.3444,58119.0
2015-08-13 12:20:00,107.92,108.29,107.92,108.26,42836.0,81.3368,81.6157,81.3368,81.5931,42836.0
2015-08-13 12:30:00,108.25,108.45,108.22,108.25,42797.0,81.5856,81.7363,81.563,81.5856,42797.0
2015-08-13 12:40:00,108.25,108.4,108.13,108.38,34543.0,81.5856,81.6986,81.4951,81.6835,34543.0
2015-08-13 12:50:00,108.38,108.5,108.38,108.44,31842.0,81.6835,81.774,81.6835,81.7288,31842.0
2015-08-13 13:00:00,108.43,108.43,108.24,108.25,48946.0,81.7212,81.7212,81.578,81.5856,48946.0
2015-08-13 13:10:00,108.25,108.37,108.17,108.34,50400.0,81.5856,81.676,81.5253,81.6534,50400.0
2015-08-13 13:20:00,108.37,108.45,108.27,108.31,34396.0,81.676,81.7363,81.6006,81.6308,34396.0
2015-08-13 13:30:00,108.29,108.3,108.16,108.2,52485.0,81.6157,81.6232,81.5177,81.5479,52485.0
2015-08-13 13:40:00,108.21,108.21,107.99,108.11,43926.0,81.5554,81.5554,81.3896,81.48,43926.0
2015-08-13 13:50:00,108.11,108.13,107.94,107.99,42624.0,81.48,81.4951,81.3519,81.3896,42624.0
2015-08-13 14:00:00,107.98,108.17,107.98,108.14,54130.0,81.3821,81.5253,81.3821,81.5027,54130.0
2015-08-13 14:10:00,108.12,108.17,108.04,108.11,40197.0,81.4876,81.5253,81.4273,81.48,40197.0
2015-08-13 14:20:00,108.11,108.12,108.04,108.07,46386.0,81.48,81.4876,81.4273,81.4499,46386.0
2015-08-13 14:30:00,108.08,108.14,108.03,108.06,71950.0,81.4574,81.5027,81.4198,81.4424,71950.0
2015-08-13 14:40:00,108.04,108.07,107.98,108.03,69985.0,81.4273,81.4499,81.3821,81.4198,69985.0
2015-08-13 14:50:00,108.03,108.1,108.01,108.04,59951.0,81.4198,81.4725,81.4047,81.4273,59951.0
2015-08-13 15:00:00,108.03,108.06,107.91,107.91,96435.0,81.4198,81.4424,81.3293,81.3293,96435.0
2015-08-13 15:10:00,107.9,107.98,107.85,107.94,62104.0,81.3218,81.3821,81.2841,81.3519,62104.0
2015-08-13 15:20:00,107.92,107.94,107.74,107.78,73585.0,81.3368,81.3519,81.2012,81.2313,73585.0
2015-08-13 15:30:00,107.78,107.79,107.48,107.56,114963.0,81.2313,81.2389,81.0052,81.0655,114963.0
2015-08-13 15:40:00,107.56,107.81,107.56,107.73,125715.0,81.0655,81.2539,81.0655,81.1936,125715.0
2015-08-13 15:50:00,107.72,107.77,107.65,107.67,257406.0,81.1861,81.2238,81.1334,81.1484,257406.0
2015-08-14 09:30:00,107.77,108.11,107.75,107.84,107988.0,81.2238,81.48,81.2087,81.2766,107988.0
2015-08-14 09:40:00,107.78,107.85,107.5,107.51,89236.0,81.2313,81.2841,81.0203,81.0278,89236.0
2015-08-14 09:50:00,107.59,107.8,107.57,107.8,40826.0,81.0881,81.2464,81.0731,81.2464,40826.0
2015-08-14 10:00:00,107.77,107.89,107.35,107.44,52355.0,81.2238,81.3142,80.9073,80.9751,52355.0
2015-08-14 10:10:00,107.47,107.84,107.43,107.76,37615.0,80.9977,81.2766,80.9675,81.2163,37615.0
2015-08-14 10:20:00,107.78,107.83,107.56,107.66,54344.0,81.2313,81.269,81.0655,81.1409,54344.0
2015-08-14 10:30:00,107.67,107.76,107.62,107.75,34972.0,81.1484,81.2163,81.1107,81.2087,34972.0
2015-08-14 10:40:00,107.77,107.79,107.51,107.56,38579.0,81.2238,81.2389,81.0278,81.0655,38579.0
2015-08-14 10:50:00,107.56,107.74,107.55,107.61,32168.0,81.0655,81.2012,81.058,81.1032,32168.0
2015-08-14 11:00:00,107.61,107.65,107.47,107.49,40934.0,81.1032,81.1334,80.9977,81.0128,40934.0
2015-08-14 11:10:00,107.49,107.53,107.38,107.43,35558.0,81.0128,81.0429,80.9299,80.9675,35558.0
2015-08-14 11:20:00,107.43,107.44,107.32,107.44,42029.0,80.9675,80.9751,80.8846,80.9751,42029.0
2015-08-14 11:30:00,107.44,107.49,107.35,107.48,24319.0,80.9751,81.0128,80.9073,81.0052,24319.0
2015-08-14 11:40:00,107.48,107.57,107.45,107.46,58877.0,81.0052,81.0731,80.9826,80.9902,58877.0
2015-08-14 11:50:00,107.46,107.56,107.45,107.53,25114.0,80.9902,81.0655,80.9826,81.0429,25114.0
2015-08-14 12:00:00,107.52,107.54,107.47,107.53,29578.0,81.0354,81.0505,80.9977,81.0429,29578.0
2015-08-14 12:10:00,107.54,107.57,107.48,107.57,23998.0,81.0505,81.0731,81.0052,81.0731,23998.0
2015-08-14 12:20:00,107.57,107.68,107.57,107.68,19311.0,81.0731,81.156,81.0731,81.156,19311.0
2015-08-14 12:30:00,107.68,107.92,107.67,107.83,22193.0,81.156,81.3368,81.1484,81.269,22193.0
2015-08-14 12:40:00,107.82,107.86,107.63,107.65,24259.0,81.2615,81.2916,81.1183,81.1334,24259.0
2015-08-14 12:50:00,107.64,107.78,107.58,107.77,21486.0,81.1258,81.2313,81.0806,81.2238,21486.0
2015-08-14 13:00:00,107.79,107.83,107.74,107.8,27053.0,81.2389,81.269,81.2012,81.2464,27053.0
2015-08-14 13:10:00,107.8,107.92,107.77,107.84,33437.0,81.2464,81.3368,81.2238,81.2766,33437.0
2015-08-14 13:20:00,107.86,107.9,107.81,107.82,25690.0,81.2916,81.3218,81.2539,81.2615,25690.0
2015-08-14 13:30:00,107.84,107.9,107.8,107.82,17988.0,81.2766,81.3218,81.2464,81.2615,17988.0
2015-08-14 13:40:00,107.81,107.82,107.61,107.61,24699.0,81.2539,81.2615,81.1032,81.1032,24699.0
2015-08-14 13:50:00,107.62,107.72,107.59,107.69,21729.0,81.1107,81.1861,81.0881,81.1635,21729.0
2015-08-14 14:00:00,107.69,107.7,107.6,107.62,27293.0,81.1635,81.171,81.0957,81.1107,27293.0
2015-08-14 14:10:00,107.63,107.66,107.55,107.59,26256.0,81.1183,81.1409,81.058,81.0881,26256.0
2015-08-14 14:20:00,107.59,107.6,107.53,107.53,28569.0,81.0881,81.0957,81.0429,81.0429,28569.0
2015-08-14 14:30:00,107.55,107.6,107.47,107.56,35266.0,81.058,81.0957,80.9977,81.0655,35266.0
2015-08-14 14:40:00,107.55,107.63,107.54,107.54,26657.0,81.058,81.1183,81.0505,81.0505,26657.0
2015-08-14 14:50:00,107.54,107.56,107.46,107.54,36614.0,81.0505,81.0655,80.9902,81.0505,36614.0
2015-08-14 15:00:00,107.55,107.73,107.55,107.71,33603.0,81.058,81.1936,81.058,81.1786,33603.0
2015-08-14 15:10:00,107.71,107.75,107.65,107.68,57391.0,81.1786,81.2087,81.1334,81.156,57391.0
2015-08-14 15:20:00,107.67,107.73,107.55,107.57,61159.0,81.1484,81.1936,81.058,81.0731,61159.0
2015-08-14 15:30:00,107.57,107.66,107.55,107.6,51316.0,81.0731,81.1409,81.058,81.0957,51316.0
2015-08-14 15:40:00,107.6,107.71,107.53,107.68,80609.0,81.0957,81.1786,81.0429,81.156,80609.0
2015-08-14 15:50:00,107.68,107.74,107.61,107.68,195912.0,81.156,81.2012,81.1032,81.156,195912.0
2015-08-17 09:30:00,107.07,107.39,107.01,107.27,152300.0,80.6962,80.9374,80.651,80.847,152300.0
2015-08-17 09:40:00,107.25,107.27,106.99,107.08,62398.0,80.8319,80.847,80.6359,80.7038,62398.0
2015-08-17 09:50:00,107.08,107.3,107.07,107.25,76953.0,80.7038,80.8696,80.6962,80.8319,76953.0
2015-08-17 10:00:00,107.24,107.51,107.18,107.5,49347.0,80.8243,81.0278,80.7791,81.0203,49347.0
2015-08-17 10:10:00,107.51,107.86,107.48,107.78,81082.0,81.0278,81.2916,81.0052,81.2313,81082.0
2015-08-17 10:20:00,107.79,108.04,107.79,107.95,76625.0,81.2389,81.4273,81.2389,81.3595,76625.0
2015-08-17 10:30:00,107.97,108.21,107.96,108.15,121459.0,81.3745,81.5554,81.367,81.5102,121459.0
2015-08-17 10:40:00,108.14,108.27,108.03,108.24,88891.0,81.5027,81.6006,81.4198,81.578,88891.0
2015-08-17 10:50:00,108.24,108.26,108.1,108.26,49227.0,81.578,81.5931,81.4725,81.5931,49227.0
2015-08-17 11:00:00,108.26,108.71,108.26,108.71,105799.0,81.5931,81.9323,81.5931,81.9323,105799.0
2015-08-17 11:10:00,108.7,108.82,108.46,108.48,77196.0,81.9247,82.0152,81.7438,81.7589,77196.0
2015-08-17 11:20:00,108.47,108.53,108.31,108.31,37880.0,81.7514,81.7966,81.6308,81.6308,37880.0
2015-08-17 11:30:00,108.32,108.32,108.13,108.19,29439.0,81.6383,81.6383,81.4951,81.5403,29439.0
2015-08-17 11:40:00,108.2,108.34,108.19,108.23,34002.0,81.5479,81.6534,81.5403,81.5705,34002.0
2015-08-17 11:50:00,108.23,108.25,108.04,108.11,27702.0,81.5705,81.5856,81.4273,81.48,27702.0
2015-08-17 12:00:00,108.11,108.18,108.06,108.13,22462.0,81.48,81.5328,81.4424,81.4951,22462.0
2015-08-17 12:10:00,108.12,108.15,108.05,108.06,33284.0,81.4876,81.5102,81.4348,81.4424,33284.0
2015-08-17 12:20:00,108.05,108.23,108.03,108.16,27888.0,81.4348,81.5705,81.4198,81.5177,27888.0
2015-08-17 12:30:00,108.17,108.34,108.14,108.32,32887.0,81.5253,81.6534,81.5027,81.6383,32887.0
2015-08-17 12:40:00,108.33,108.35,108.23,108.24,25116.0,81.6459,81.6609,81.5705,81.578,25116.0
2015-08-17 12:50:00,108.25,108.39,108.16,108.38,33359.0,81.5856,81.6911,81.5177,81.6835,33359.0
2015-08-17 13:00:00,108.4,108.46,108.34,108.39,30323.0,81.6986,81.7438,81.6534,81.6911,30323.0
2015-08-17 13:10:00,108.38,108.5,108.33,108.48,30782.0,81.6835,81.774,81.6459,81.7589,30782.0
2015-08-17 13:20:00,108.47,108.47,108.42,108.45,22556.0,81.7514,81.7514,81.7137,81.7363,22556.0
2015-08-17 13:30:00,108.44,108.49,108.35,108.49,30078.0,81.7288,81.7664,81.6609,81.7664,30078.0
2015-08-17 13:40:00,108.48,108.56,108.46,108.48,36624.0,81.7589,81.8192,81.7438,81.7589,36624.0
2015-08-17 13:50:00,108.47,108.56,108.46,108.53,38071.0,81.7514,81.8192,81.7438,81.7966,38071.0
2015-08-17 14:00:00,108.53,108.62,108.46,108.46,40993.0,81.7966,81.8644,81.7438,81.7438,40993.0
2015-08-17 14:10:00,108.47,108.55,108.43,108.5,20422.0,81.7514,81.8117,81.7212,81.774,20422.0
2015-08-17 14:20:00,108.51,108.59,108.5,108.51,32020.0,81.7815,81.8418,81.774,81.7815,32020.0
2015-08-17 14:30:00,108.51,108.56,108.49,108.53,25589.0,81.7815,81.8192,81.7664,81.7966,25589.0
2015-08-17 14:40:00,108.53,108.66,108.53,108.63,42522.0,81.7966,81.8946,81.7966,81.872,42522.0
2015-08-17 14:50:00,108.64,108.75,108.58,108.73,58611.0,81.8795,81.9624,81.8343,81.9473,58611.0
2015-08-17 15:00:00,108.73,108.74,108.65,108.66,28387.0,81.9473,81.9549,81.887,81.8946,28387.0
2015-08-17 15:10:00,108.66,108.67,108.54,108.58,28558.0,81.8946,81.9021,81.8041,81.8343,28558.0
2015-08-17 15:20:00,108.57,108.59,108.5,108.53,41611.0,81.8267,81.8418,81.774,81.7966,41611.0
2015-08-17 15:30:00,108.53,108.58,108.51,108.56,43088.0,81.7966,81.8343,81.7815,81.8192,43088.0
2015-08-17 15:40:00,108.57,108.68,108.48,108.68,82433.0,81.8267,81.9096,81.7589,81.9096,82433.0
2015-08-17 15:50:00,108.68,108.77,108.63,108.69,416608.0,81.9096,81.9775,81.872,81.9172,416608.0
2015-08-18 09:30:00,108.34,108.66,108.01,108.32,137761.0,81.6534,81.8946,81.4047,81.6383,137761.0
2015-08-18 09:40:00,108.34,108.46,107.9,108.23,128703.0,81.6534,81.7438,81.3218,81.5705,128703.0
2015-08-18 09:50:00,108.27,108.85,108.18,108.81,302324.0,81.6006,82.0378,81.5328,82.0076,302324.0
2015-08-18 10:00:00,108.77,108.77,108.46,108.53,86312.0,81.9775,81.9775,81.7438,81.7966,86312.0
2015-08-18 10:10:00,108.53,108.67,108.45,108.63,80535.0,81.7966,81.9021,81.7363,81.872,80535.0
2015-08-18 10:20:00,108.64,108.65,108.51,108.53,63532.0,81.8795,81.887,81.7815,81.7966,63532.0
2015-08-18 10:30:00,108.54,108.57,108.28,108.37,42935.0,81.8041,81.8267,81.6082,81.676,42935.0
2015-08-18 10:40:00,108.35,108.5,108.29,108.39,54757.0,81.6609,81.774,81.6157,81.6911,54757.0
2015-08-18 10:50:00,108.38,108.43,108.34,108.37,46977.0,81.6835,81.7212,81.6534,81.676,46977.0
2015-08-18 11:00:00,108.35,108.39,108.19,108.23,61788.0,81.6609,81.6911,81.5403,81.5705,61788.0
2015-08-18 11:10:00,108.24,108.43,108.24,108.38,83531.0,81.578,81.7212,81.578,81.6835,83531.0
2015-08-18 11:20:00,108.38,108.43,108.19,108.19,44072.0,81.6835,81.7212,81.5403,81.5403,44072.0
2015-08-18 11:30:00,108.2,108.22,108.07,108.08,40483.0,81.5479,81.563,81.4499,81.4574,40483.0
2015-08-18 11:40:00,108.09,108.21,108.07,108.12,27115.0,81.465,81.5554,81.4499,81.4876,27115.0
2015-08-18 11:50:00,108.11,108.19,108.09,108.15,29782.0,81.48,81.5403,81.465,81.5102,29782.0
2015-08-18 12:00:00,108.15,108.16,108.08,108.14,34318.0,81.5102,81.5177,81.4574,81.5027,34318.0
2015-08-18 12:10:00,108.15,108.22,108.06,108.06,54855.0,81.5102,81.563,81.4424,81.4424,54855.0
2015-08-18 12:20:00,108.05,108.16,108.05,108.1,19718.0,81.4348,81.5177,81.4348,81.4725,19718.0
2015-08-18 12:30:00,108.11,108.25,108.05,108.25,34559.0,81.48,81.5856,81.4348,81.5856,34559.0
2015-08-18 12:40:00,108.22,108.29,108.17,108.27,70249.0,81.563,81.6157,81.5253,81.6006,70249.0
2015-08-18 12:50:00,108.29,108.4,108.29,108.3,34889.0,81.6157,81.6986,81.6157,81.6232,34889.0
2015-08-18 13:00:00,108.29,108.33,108.17,108.31,25579.0,81.6157,81.6459,81.5253,81.6308,25579.0
2015-08-18 13:10:00,108.32,108.44,108.31,108.42,30069.0,81.6383,81.7288,81.6308,81.7137,30069.0
2015-08-18 13:20:00,108.42,108.56,108.38,108.5,27511.0,81.7137,81.8192,81.6835,81.774,27511.0
2015-08-18 13:30:00,108.5,108.62,108.49,108.59,33465.0,81.774,81.8644,81.7664,81.8418,33465.0
2015-08-18 13:40:00,108.58,108.59,108.41,108.41,29181.0,81.8343,81.8418,81.7061,81.7061,29181.0
2015-08-18 13:50:00,108.4,108.52,108.36,108.51,27546.0,81.6986,81.7891,81.6685,81.7815,27546.0
2015-08-18 14:00:00,108.5,108.5,108.38,108.46,46890.0,81.774,81.774,81.6835,81.7438,46890.0
2015-08-18 14:10:00,108.45,108.57,108.45,108.46,30417.0,81.7363,81.8267,81.7363,81.7438,30417.0
2015-08-18 14:20:00,108.46,108.46,108.35,108.41,37607.0,81.7438,81.7438,81.6609,81.7061,37607.0
2015-08-18 14:30:00,108.41,108.42,108.27,108.3,40659.0,81.7061,81.7137,81.6006,81.6232,40659.0
2015-08-18 14:40:00,108.3,108.37,108.22,108.31,43540.0,81.6232,81.676,81.563,81.6308,43540.0
2015-08-18 14:50:00,108.31,108.32,108.2,108.24,42967.0,81.6308,81.6383,81.5479,81.578,42967.0
2015-08-18 15:00:00,108.24,108.36,108.24,108.36,46606.0,81.578,81.6685,81.578,81.6685,46606.0
2015-08-18 15:10:00,108.35,108.4,108.3,108.36,56532.0,81.6609,81.6986,81.6232,81.6685,56532.0
2015-08-18 15:20:00,108.36,108.45,108.33,108.44,80655.0,81.6685,81.7363,81.6459,81.7288,80655.0
2015-08-18 15:30:00,108.44,108.5,108.37,108.48,68822.0,81.7288,81.774,81.676,81.7589,68822.0
2015-08-18 15:40:00,108.46,108.62,108.35,108.57,123590.0,81.7438,81.8644,81.6609,81.8267,123590.0
2015-08-18 15:50:00,108.57,108.63,108.45,108.46,269967.0,81.8267,81.872,81.7363,81.7438,269967.0
2015-08-19 09:30:00,108.07,108.25,107.26,107.55,169792.0,81.4499,81.5856,80.8394,81.058,169792.0
2015-08-19 09:40:00,107.6,107.66,107.37,107.42,77007.0,81.0957,81.1409,80.9223,80.96,77007.0
2015-08-19 09:50:00,107.43,107.45,107.08,107.1,99894.0,80.9675,80.9826,80.7038,80.7188,99894.0
2015-08-19 10:00:00,107.1,107.52,107.08,107.42,93594.0,80.7188,81.0354,80.7038,80.96,93594.0
2015-08-19 10:10:00,107.4,107.43,107.05,107.1,104132.0,80.9449,80.9675,80.6811,80.7188,104132.0
2015-08-19 10:20:00,107.1,107.24,107.05,107.14,101101.0,80.7188,80.8243,80.6811,80.749,101101.0
2015-08-19 10:30:00,107.14,107.17,107.01,107.1,92565.0,80.749,80.7716,80.651,80.7188,92565.0
2015-08-19 10:40:00,107.1,107.12,106.73,106.85,137701.0,80.7188,80.7339,80.44,80.5304,137701.0
2015-08-19 10:50:00,106.86,106.93,106.6,106.69,113260.0,80.538,80.5907,80.342,80.4098,113260.0
2015-08-19 11:00:00,106.71,106.92,106.68,106.69,76448.0,80.4249,80.5832,80.4023,80.4098,76448.0
2015-08-19 11:10:00,106.7,106.82,106.66,106.73,82842.0,80.4174,80.5078,80.3872,80.44,82842.0
2015-08-19 11:20:00,106.73,106.86,106.66,106.77,112515.0,80.44,80.538,80.3872,80.4701,112515.0
2015-08-19 11:30:00,106.77,106.96,106.7,106.96,60956.0,80.4701,80.6133,80.4174,80.6133,60956.0
2015-08-19 11:40:00,106.95,106.95,106.75,106.75,40757.0,80.6058,80.6058,80.455,80.455,40757.0
2015-08-19 11:50:00,106.76,107.06,106.75,107.01,57981.0,80.4626,80.6887,80.455,80.651,57981.0
2015-08-19 12:00:00,107.01,107.01,106.87,106.9,40992.0,80.651,80.651,80.5455,80.5681,40992.0
2015-08-19 12:10:00,106.91,106.99,106.79,106.85,49272.0,80.5756,80.6359,80.4852,80.5304,49272.0
2015-08-19 12:20:00,106.84,106.91,106.8,106.85,32100.0,80.5229,80.5756,80.4927,80.5304,32100.0
2015-08-19 12:30:00,106.86,107.08,106.83,107.08,45920.0,80.538,80.7038,80.5153,80.7038,45920.0
2015-08-19 12:40:00,107.09,107.19,107.01,107.1,63252.0,80.7113,80.7867,80.651,80.7188,63252.0
2015-08-19 12:50:00,107.09,107.19,107.01,107.04,46231.0,80.7113,80.7867,80.651,80.6736,46231.0
2015-08-19 13:00:00,107.04,107.12,106.94,107.07,49708.0,80.6736,80.7339,80.5982,80.6962,49708.0
2015-08-19 13:10:00,107.07,107.22,107.04,107.2,51103.0,80.6962,80.8093,80.6736,80.7942,51103.0
2015-08-19 13:20:00,107.18,107.28,107.02,107.04,51832.0,80.7791,80.8545,80.6585,80.6736,51832.0
2015-08-19 13:30:00,107.02,107.17,106.94,107.03,79218.0,80.6585,80.7716,80.5982,80.6661,79218.0
2015-08-19 13:40:00,107.04,107.38,107.01,107.24,69178.0,80.6736,80.9299,80.651,80.8243,69178.0
2015-08-19 13:50:00,107.25,107.26,107.03,107.09,82733.0,80.8319,80.8394,80.6661,80.7113,82733.0
2015-08-19 14:00:00,107.08,107.53,107.06,107.48,104911.0,80.7038,81.0429,80.6887,81.0052,104911.0
2015-08-19 14:10:00,107.49,107.96,107.46,107.66,163439.0,81.0128,81.367,80.9902,81.1409,163439.0
2015-08-19 14:20:00,107.64,107.67,107.46,107.49,89567.0,81.1258,81.1484,80.9902,81.0128,89567.0
2015-08-19 14:30:00,107.5,107.55,107.4,107.49,75461.0,81.0203,81.058,80.9449,81.0128,75461.0
2015-08-19 14:40:00,107.48,107.51,107.19,107.36,67061.0,81.0052,81.0278,80.7867,80.9148,67061.0
2015-08-19 14:50:00,107.36,107.36,106.92,106.98,82235.0,80.9148,80.9148,80.5832,80.6284,82235.0
2015-08-19 15:00:00,107.0,107.09,106.86,107.08,122085.0,80.6435,80.7113,80.538,80.7038,122085.0
2015-08-19 15:10:00,107.08,107.08,106.83,106.93,123355.0,80.7038,80.7038,80.5153,80.5907,123355.0
2015-08-19 15:20:00,106.93,107.12,106.9,106.94,130698.0,80.5907,80.7339,80.5681,80.5982,130698.0
2015-08-19 15:30:00,106.94,107.01,106.79,106.83,157385.0,80.5982,80.651,80.4852,80.5153,157385.0
2015-08-19 15:40:00,106.83,107.02,106.83,106.99,212661.0,80.5153,80.6585,80.5153,80.6359,212661.0
2015-08-19 15:50:00,106.99,107.1,106.78,106.78,315810.0,80.6359,80.7188,80.4777,80.4777,315810.0
2015-08-20 09:30:00,106.4,107.01,106.35,106.93,230590.0,80.1913,80.651,80.1536,80.5907,230590.0
2015-08-20 09:40:00,106.92,107.24,106.83,107.01,140049.0,80.5832,80.8243,80.5153,80.651,140049.0
2015-08-20 09:50:00,107.01,107.02,106.59,106.95,121623.0,80.651,80.6585,80.3345,80.6058,121623.0
2015-08-20 10:00:00,106.96,107.06,106.72,106.96,152025.0,80.6133,80.6887,80.4324,80.6133,152025.0
2015-08-20 10:10:00,106.94,107.09,106.89,106.94,119403.0,80.5982,80.7113,80.5606,80.5982,119403.0
2015-08-20 10:20:00,106.92,107.0,106.74,106.94,130402.0,80.5832,80.6435,80.4475,80.5982,130402.0
2015-08-20 10:30:00,106.93,107.2,106.78,107.14,108616.0,80.5907,80.7942,80.4777,80.749,108616.0
2015-08-20 10:40:00,107.14,107.24,107.04,107.2,96317.0,80.749,80.8243,80.6736,80.7942,96317.0
2015-08-20 10:50:00,107.21,107.55,107.17,107.24,86228.0,80.8017,81.058,80.7716,80.8243,86228.0
2015-08-20 11:00:00,107.26,107.33,107.11,107.11,58029.0,80.8394,80.8922,80.7264,80.7264,58029.0
2015-08-20 11:10:00,107.1,107.2,106.92,106.94,87830.0,80.7188,80.7942,80.5832,80.5982,87830.0
2015-08-20 11:20:00,106.94,107.22,106.92,107.12,72755.0,80.5982,80.8093,80.5832,80.7339,72755.0
2015-08-20 11:30:00,107.12,107.16,106.98,107.11,73472.0,80.7339,80.7641,80.6284,80.7264,73472.0
2015-08-20 11:40:00,107.11,107.26,107.09,107.23,43193.0,80.7264,80.8394,80.7113,80.8168,43193.0
2015-08-20 11:50:00,107.23,107.39,107.12,107.33,76035.0,80.8168,80.9374,80.7339,80.8922,76035.0
2015-08-20 12:00:00,107.33,107.39,107.13,107.36,82261.0,80.8922,80.9374,80.7414,80.9148,82261.0
2015-08-20 12:10:00,107.35,107.37,107.08,107.2,53752.0,80.9073,80.9223,80.7038,80.7942,53752.0
2015-08-20 12:20:00,107.21,107.21,106.93,107.04,53915.0,80.8017,80.8017,80.5907,80.6736,53915.0
2015-08-20 12:30:00,107.04,107.09,106.95,106.98,42609.0,80.6736,80.7113,80.6058,80.6284,42609.0
2015-08-20 12:40:00,106.96,107.04,106.71,106.81,57350.0,80.6133,80.6736,80.4249,80.5003,57350.0
2015-08-20 12:50:00,106.83,106.84,106.49,106.62,54941.0,80.5153,80.5229,80.2591,80.3571,54941.0
2015-08-20 13:00:00,106.62,106.63,106.54,106.58,57941.0,80.3571,80.3646,80.2968,80.3269,57941.0
2015-08-20 13:10:00,106.57,106.93,106.51,106.93,75827.0,80.3194,80.5907,80.2742,80.5907,75827.0
2015-08-20 13:20:00,106.94,107.1,106.85,106.96,66582.0,80.5982,80.7188,80.5304,80.6133,66582.0
2015-08-20 13:30:00,106.95,107.07,106.87,106.9,75274.0,80.6058,80.6962,80.5455,80.5681,75274.0
2015-08-20 13:40:00,106.9,106.93,106.71,106.91,63520.0,80.5681,80.5907,80.4249,80.5756,63520.0
2015-08-20 13:50:00,106.9,107.0,106.9,106.98,41592.0,80.5681,80.6435,80.5681,80.6284,41592.0
2015-08-20 14:00:00,106.95,106.98,106.76,106.77,45636.0,80.6058,80.6284,80.4626,80.4701,45636.0
2015-08-20 14:10:00,106.77,106.84,106.62,106.79,99563.0,80.4701,80.5229,80.3571,80.4852,99563.0
2015-08-20 14:20:00,106.77,106.81,106.48,106.5,98628.0,80.4701,80.5003,80.2516,80.2666,98628.0
2015-08-20 14:30:00,106.5,106.55,106.43,106.51,128145.0,80.2666,80.3043,80.2139,80.2742,128145.0
2015-08-20 14:40:00,106.51,106.58,106.4,106.5,103470.0,80.2742,80.3269,80.1913,80.2666,103470.0
2015-08-20 14:50:00,106.5,106.65,106.49,106.55,54498.0,80.2666,80.3797,80.2591,80.3043,54498.0
2015-08-20 15:00:00,106.55,106.66,106.5,106.66,92739.0,80.3043,80.3872,80.2666,80.3872,92739.0
2015-08-20 15:10:00,106.65,106.72,106.45,106.5,94323.0,80.3797,80.4324,80.2289,80.2666,94323.0
2015-08-20 15:20:00,106.5,106.63,106.43,106.63,76089.0,80.2666,80.3646,80.2139,80.3646,76089.0
2015-08-20 15:30:00,106.62,106.77,106.54,106.55,109720.0,80.3571,80.4701,80.2968,80.3043,109720.0
2015-08-20 15:40:00,106.56,106.62,106.34,106.41,164568.0,80.3118,80.3571,80.146,80.1988,164568.0
2015-08-20 15:50:00,106.41,106.41,106.02,106.03,392128.0,80.1988,80.1988,79.9049,79.9124,392128.0
2015-08-21 09:30:00,104.98,105.23,104.2,104.44,639777.0,79.121,79.3095,78.5332,78.7141,639777.0
2015-08-21 09:40:00,104.44,104.5,103.8,104.0,243870.0,78.7141,78.7593,78.2317,78.3824,243870.0
2015-08-21 09:50:00,104.0,104.35,103.96,104.19,165384.0,78.3824,78.6462,78.3523,78.5256,165384.0
2015-08-21 10:00:00,104.21,104.81,104.13,104.7,145586.0,78.5407,78.9929,78.4804,78.91,145586.0
2015-08-21 10:10:00,104.7,104.71,104.2,104.21,102348.0,78.91,78.9175,78.5332,78.5407,102348.0
2015-08-21 10:20:00,104.21,104.3,104.02,104.09,102142.0,78.5407,78.6085,78.3975,78.4503,102142.0
2015-08-21 10:30:00,104.09,104.21,103.84,103.95,117391.0,78.4503,78.5407,78.2618,78.3447,117391.0
2015-08-21 10:40:00,103.95,104.17,103.88,103.91,97109.0,78.3447,78.5106,78.292,78.3146,97109.0
2015-08-21 10:50:00,103.92,104.09,103.77,103.91,145601.0,78.3221,78.4503,78.2091,78.3146,145601.0
2015-08-21 11:00:00,103.91,104.02,103.84,103.94,110894.0,78.3146,78.3975,78.2618,78.3372,110894.0
2015-08-21 11:10:00,103.91,103.95,103.55,103.66,157420.0,78.3146,78.3447,78.0433,78.1262,157420.0
2015-08-21 11:20:00,103.68,103.82,103.38,103.71,167287.0,78.1413,78.2468,77.9152,78.1639,167287.0
2015-08-21 11:30:00,103.71,103.8,103.38,103.43,160715.0,78.1639,78.2317,77.9152,77.9528,160715.0
2015-08-21 11:40:00,103.43,103.69,103.37,103.66,71887.0,77.9528,78.1488,77.9076,78.1262,71887.0
2015-08-21 11:50:00,103.67,103.94,103.56,103.91,80133.0,78.1337,78.3372,78.0508,78.3146,80133.0
2015-08-21 12:00:00,103.9,104.13,103.76,104.07,81488.0,78.3071,78.4804,78.2016,78.4352,81488.0
2015-08-21 12:10:00,104.07,104.17,103.77,103.9,65203.0,78.4352,78.5106,78.2091,78.3071,65203.0
2015-08-21 12:20:00,103.89,103.94,103.68,103.69,60698.0,78.2995,78.3372,78.1413,78.1488,60698.0
2015-08-21 12:30:00,103.74,103.88,103.55,103.56,82381.0,78.1865,78.292,78.0433,78.0508,82381.0
2015-08-21 12:40:00,103.55,103.57,103.29,103.47,91688.0,78.0433,78.0584,77.8473,77.983,91688.0
2015-08-21 12:50:00,103.45,103.5,103.22,103.22,126606.0,77.9679,78.0056,77.7946,77.7946,126606.0
2015-08-21 13:00:00,103.22,103.37,103.06,103.28,97737.0,77.7946,77.9076,77.674,77.8398,97737.0
2015-08-21 13:10:00,103.27,103.45,103.25,103.42,92577.0,77.8322,77.9679,77.8172,77.9453,92577.0
2015-08-21 13:20:00,103.42,103.8,103.41,103.8,104911.0,77.9453,78.2317,77.9378,78.2317,104911.0
2015-08-21 13:30:00,103.79,103.94,103.62,103.91,121323.0,78.2242,78.3372,78.096,78.3146,121323.0
2015-08-21 13:40:00,103.9,103.98,103.75,103.85,120063.0,78.3071,78.3674,78.194,78.2694,120063.0
2015-08-21 13:50:00,103.86,104.04,103.7,104.03,107163.0,78.2769,78.4126,78.1563,78.405,107163.0
2015-08-21 14:00:00,104.03,104.22,103.89,103.93,103516.0,78.405,78.5482,78.2995,78.3297,103516.0
2015-08-21 14:10:00,103.91,103.95,103.62,103.67,103255.0,78.3146,78.3447,78.096,78.1337,103255.0
2015-08-21 14:20:00,103.69,103.75,103.41,103.46,96958.0,78.1488,78.194,77.9378,77.9754,96958.0
2015-08-21 14:30:00,103.48,103.61,103.3,103.33,101175.0,77.9905,78.0885,77.8549,77.8775,101175.0
2015-08-21 14:40:00,103.32,103.33,102.9,102.9,106540.0,77.8699,77.8775,77.5534,77.5534,106540.0
2015-08-21 14:50:00,102.88,103.08,102.76,102.95,146774.0,77.5383,77.6891,77.4479,77.5911,146774.0
2015-08-21 15:00:00,102.93,103.1,102.86,102.86,153349.0,77.576,77.7041,77.5232,77.5232,153349.0
2015-08-21 15:10:00,102.86,102.88,101.05,102.43,484699.0,77.5232,77.5383,76.1591,77.1992,484699.0
2015-08-21 15:20:00,102.44,102.69,102.38,102.59,206770.0,77.2067,77.3951,77.1615,77.3197,206770.0
2015-08-21 15:30:00,102.59,102.63,102.28,102.61,297352.0,77.3197,77.3499,77.0861,77.3348,297352.0
2015-08-21 15:40:00,102.6,103.02,102.6,102.98,346681.0,77.3273,77.6438,77.3273,77.6137,346681.0
2015-08-21 15:50:00,102.98,103.07,102.26,102.33,790450.0,77.6137,77.6815,77.071,77.1238,790450.0
2015-08-24 09:30:00,96.45,96.45,81.37,90.2,1237234.0,72.6922,72.6922,61.3267,67.9817,1237234.0
2015-08-24 09:40:00,96.55,104.21,90.2,99.0,1153740.0,72.7675,78.5407,67.9817,74.614,1153740.0
2015-08-24 09:50:00,99.0,99.24,98.46,99.09,549580.0,74.614,74.7949,74.2071,74.6819,549580.0
2015-08-24 10:00:00,99.03,99.98,98.5,99.43,288116.0,74.6367,75.3527,74.2372,74.9381,288116.0
2015-08-24 10:10:00,99.43,100.64,99.41,100.24,416378.0,74.9381,75.8501,74.9231,75.5486,416378.0
2015-08-24 10:20:00,100.24,102.0,100.2,101.34,536358.0,75.5486,76.8751,75.5185,76.3777,536358.0
2015-08-24 10:30:00,101.33,101.36,100.5,101.13,367707.0,76.3701,76.3927,75.7446,76.2194,367707.0
2015-08-24 10:40:00,101.07,102.58,101.01,102.55,271056.0,76.1742,77.3122,76.1289,77.2896,271056.0
2015-08-24 10:50:00,102.54,102.59,102.07,102.11,348435.0,77.2821,77.3197,76.9278,76.958,348435.0
2015-08-24 11:00:00,102.11,102.18,100.69,100.8,324377.0,76.958,77.0107,75.8878,75.9707,324377.0
2015-08-24 11:10:00,100.8,101.06,100.5,100.99,254038.0,75.9707,76.1666,75.7446,76.1139,254038.0
2015-08-24 11:20:00,101.0,101.18,100.94,101.03,158616.0,76.1214,76.2571,76.0762,76.144,158616.0
2015-08-24 11:30:00,101.03,101.03,100.86,100.99,281737.0,76.144,76.144,76.0159,76.1139,281737.0
2015-08-24 11:40:00,100.99,101.76,100.92,101.66,216891.0,76.1139,76.6942,76.0611,76.6188,216891.0
2015-08-24 11:50:00,101.66,102.93,101.65,102.7,254098.0,76.6188,77.576,76.6113,77.4027,254098.0
2015-08-24 12:00:00,102.67,102.86,101.3,101.95,239046.0,77.38,77.5232,76.3475,76.8374,239046.0
2015-08-24 12:10:00,101.95,102.36,101.86,102.31,152490.0,76.8374,77.1464,76.7696,77.1087,152490.0
2015-08-24 12:20:00,102.31,102.86,102.3,102.83,132614.0,77.1087,77.5232,77.1012,77.5006,132614.0
2015-08-24 12:30:00,102.83,102.83,102.46,102.47,169043.0,77.5006,77.5006,77.2218,77.2293,169043.0
2015-08-24 12:40:00,102.46,102.78,102.46,102.54,234062.0,77.2218,77.4629,77.2218,77.2821,234062.0
2015-08-24 12:50:00,102.53,102.54,102.07,102.48,198064.0,77.2745,77.2821,76.9278,77.2368,198064.0
2015-08-24 13:00:00,102.47,103.12,102.47,103.0,160226.0,77.2293,77.7192,77.2293,77.6288,160226.0
2015-08-24 13:10:00,102.99,103.0,102.97,102.97,95603.0,77.6212,77.6288,77.6061,77.6061,95603.0
2015-08-24 13:20:00,102.98,102.98,102.18,102.47,179833.0,77.6137,77.6137,77.0107,77.2293,179833.0
2015-08-24 13:30:00,102.46,102.54,102.44,102.52,109274.0,77.2218,77.2821,77.2067,77.267,109274.0
2015-08-24 13:40:00,102.51,102.78,102.49,102.63,190124.0,77.2595,77.4629,77.2444,77.3499,190124.0
2015-08-24 13:50:00,102.63,102.67,102.23,102.23,207003.0,77.3499,77.38,77.0484,77.0484,207003.0
2015-08-24 14:00:00,102.24,102.24,101.06,101.07,149431.0,77.056,77.056,76.1666,76.1742,149431.0
2015-08-24 14:10:00,101.05,101.55,100.84,101.5,224775.0,76.1591,76.5359,76.0008,76.4982,224775.0
2015-08-24 14:20:00,101.51,101.71,101.36,101.51,102536.0,76.5058,76.6565,76.3927,76.5058,102536.0
2015-08-24 14:30:00,101.52,101.74,101.48,101.7,218293.0,76.5133,76.6791,76.4832,76.649,218293.0
2015-08-24 14:40:00,101.69,101.78,101.36,101.6,194014.0,76.6414,76.7093,76.3927,76.5736,194014.0
2015-08-24 14:50:00,101.59,101.6,99.63,99.73,395552.0,76.5661,76.5736,75.0889,75.1642,395552.0
2015-08-24 15:00:00,99.74,100.33,99.5,100.32,284610.0,75.1718,75.6164,74.9909,75.6089,284610.0
2015-08-24 15:10:00,100.32,100.33,100.06,100.09,276849.0,75.6089,75.6164,75.4129,75.4356,276849.0
2015-08-24 15:20:00,100.09,100.2,99.85,100.0,328520.0,75.4356,75.5185,75.2547,75.3677,328520.0
2015-08-24 15:30:00,100.01,101.07,99.75,101.05,281248.0,75.3753,76.1742,75.1793,76.1591,281248.0
2015-08-24 15:40:00,101.04,102.08,100.68,101.33,270917.0,76.1515,76.9354,75.8802,76.3701,270917.0
2015-08-24 15:50:00,101.31,101.46,100.25,100.25,469134.0,76.355,76.4681,75.5561,75.5561,469134.0
2015-08-25 09:30:00,104.29,104.29,103.0,103.52,575192.0,78.601,78.601,77.6288,78.0207,575192.0
2015-08-25 09:40:00,103.55,103.74,103.16,103.52,301799.0,78.0433,78.1865,77.7493,78.0207,301799.0
2015-08-25 09:50:00,103.52,103.72,103.4,103.51,230459.0,78.0207,78.1714,77.9302,78.0131,230459.0
2015-08-25 10:00:00,103.51,103.74,103.2,103.51,150649.0,78.0131,78.1865,77.7795,78.0131,150649.0
2015-08-25 10:10:00,103.5,103.83,103.25,103.52,176278.0,78.0056,78.2543,77.8172,78.0207,176278.0
2015-08-25 10:20:00,103.53,103.56,103.14,103.4,141598.0,78.0282,78.0508,77.7343,77.9302,141598.0
2015-08-25 10:30:00,103.39,103.4,103.1,103.15,145664.0,77.9227,77.9302,77.7041,77.7418,145664.0
2015-08-25 10:40:00,103.16,103.36,103.02,103.18,162374.0,77.7493,77.9001,77.6438,77.7644,162374.0
2015-08-25 10:50:00,103.15,103.37,103.15,103.29,101686.0,77.7418,77.9076,77.7418,77.8473,101686.0
2015-08-25 11:00:00,103.28,103.76,103.27,103.76,112468.0,77.8398,78.2016,77.8322,78.2016,112468.0
2015-08-25 11:10:00,103.77,104.38,103.77,104.04,168996.0,78.2091,78.6688,78.2091,78.4126,168996.0
2015-08-25 11:20:00,104.04,104.41,103.95,103.95,127692.0,78.4126,78.6914,78.3447,78.3447,127692.0
2015-08-25 11:30:00,103.94,103.94,103.47,103.49,90111.0,78.3372,78.3372,77.983,77.9981,90111.0
2015-08-25 11:40:00,103.49,103.54,103.29,103.42,119487.0,77.9981,78.0357,77.8473,77.9453,119487.0
2015-08-25 11:50:00,103.43,103.46,103.25,103.37,111187.0,77.9528,77.9754,77.8172,77.9076,111187.0
2015-08-25 12:00:00,103.37,103.42,103.22,103.34,97600.0,77.9076,77.9453,77.7946,77.885,97600.0
2015-08-25 12:10:00,103.32,103.49,103.24,103.27,88617.0,77.8699,77.9981,77.8096,77.8322,88617.0
2015-08-25 12:20:00,103.26,103.49,103.26,103.4,88441.0,77.8247,77.9981,77.8247,77.9302,88441.0
2015-08-25 12:30:00,103.4,103.43,103.24,103.28,57130.0,77.9302,77.9528,77.8096,77.8398,57130.0
2015-08-25 12:40:00,103.27,103.47,103.27,103.45,85894.0,77.8322,77.983,77.8322,77.9679,85894.0
2015-08-25 12:50:00,103.45,103.52,103.4,103.45,125402.0,77.9679,78.0207,77.9302,77.9679,125402.0
2015-08-25 13:00:00,103.45,103.53,103.38,103.48,177757.0,77.9679,78.0282,77.9152,77.9905,177757.0
2015-08-25 13:10:00,103.47,103.52,103.25,103.27,151224.0,77.983,78.0207,77.8172,77.8322,151224.0
2015-08-25 13:20:00,103.27,103.34,103.19,103.2,205075.0,77.8322,77.885,77.772,77.7795,205075.0
2015-08-25 13:30:00,103.2,103.28,103.0,103.27,187751.0,77.7795,77.8398,77.6288,77.8322,187751.0
2015-08-25 13:40:00,103.26,103.27,103.06,103.23,159643.0,77.8247,77.8322,77.674,77.8021,159643.0
2015-08-25 13:50:00,103.23,103.5,103.21,103.5,94437.0,77.8021,78.0056,77.787,78.0056,94437.0
2015-08-25 14:00:00,103.49,103.49,102.91,102.92,135112.0,77.9981,77.9981,77.5609,77.5685,135112.0
2015-08-25 14:10:00,102.92,103.13,102.89,103.1,115822.0,77.5685,77.7267,77.5459,77.7041,115822.0
2015-08-25 14:20:00,103.09,103.27,103.0,103.09,99357.0,77.6966,77.8322,77.6288,77.6966,99357.0
2015-08-25 14:30:00,103.08,103.23,103.05,103.06,80892.0,77.6891,77.8021,77.6664,77.674,80892.0
2015-08-25 14:40:00,103.05,103.38,103.0,103.38,98134.0,77.6664,77.9152,77.6288,77.9152,98134.0
2015-08-25 14:50:00,103.39,103.84,103.39,103.77,121549.0,77.9227,78.2618,77.9227,78.2091,121549.0
2015-08-25 15:00:00,103.76,103.91,103.5,103.54,134872.0,78.2016,78.3146,78.0056,78.0357,134872.0
2015-08-25 15:10:00,103.54,103.54,102.71,102.71,152643.0,78.0357,78.0357,77.4102,77.4102,152643.0
2015-08-25 15:20:00,102.71,102.72,102.09,102.14,239558.0,77.4102,77.4177,76.9429,76.9806,239558.0
2015-08-25 15:30:00,102.14,102.14,101.01,101.03,353929.0,76.9806,76.9806,76.1289,76.144,353929.0
2015-08-25 15:40:00,101.02,101.37,100.11,100.29,411325.0,76.1365,76.4003,75.4506,75.5863,411325.0
2015-08-25 15:50:00,100.3,101.17,99.93,100.04,741197.0,75.5938,76.2495,75.315,75.3979,741197.0
2015-08-26 09:30:00,103.38,103.44,102.21,102.58,332738.0,77.9152,77.9604,77.0334,77.3122,332738.0
2015-08-26 09:40:00,102.59,102.72,101.45,102.37,237856.0,77.3197,77.4177,76.4606,77.1539,237856.0
2015-08-26 09:50:00,102.41,102.47,101.76,101.83,188522.0,77.1841,77.2293,76.6942,76.747,188522.0
2015-08-26 10:00:00,101.81,102.29,101.66,101.97,156498.0,76.7319,77.0936,76.6188,76.8525,156498.0
2015-08-26 10:10:00,102.0,102.11,101.1,101.14,227056.0,76.8751,76.958,76.1968,76.2269,227056.0
2015-08-26 10:20:00,101.16,102.01,101.13,101.83,143259.0,76.242,76.8826,76.2194,76.747,143259.0
2015-08-26 10:30:00,101.82,102.36,101.57,102.03,130250.0,76.7394,77.1464,76.551,76.8977,130250.0
2015-08-26 10:40:00,102.05,102.05,101.51,101.73,134973.0,76.9128,76.9128,76.5058,76.6716,134973.0
2015-08-26 10:50:00,101.77,102.32,101.61,101.75,118875.0,76.7017,77.1163,76.5811,76.6867,118875.0
2015-08-26 11:00:00,101.75,101.92,101.48,101.56,96671.0,76.6867,76.8148,76.4832,76.5435,96671.0
2015-08-26 11:10:00,101.56,101.86,101.32,101.77,276947.0,76.5435,76.7696,76.3626,76.7017,276947.0
2015-08-26 11:20:00,101.76,101.89,101.31,101.41,102058.0,76.6942,76.7922,76.355,76.4304,102058.0
2015-08-26 11:30:00,101.39,101.58,100.87,100.9,102017.0,76.4153,76.5585,76.0234,76.046,102017.0
2015-08-26 11:40:00,100.87,101.49,100.84,101.42,83345.0,76.0234,76.4907,76.0008,76.4379,83345.0
2015-08-26 11:50:00,101.38,101.63,101.28,101.37,101625.0,76.4078,76.5962,76.3324,76.4003,101625.0
2015-08-26 12:00:00,101.36,101.48,101.21,101.47,123428.0,76.3927,76.4832,76.2797,76.4756,123428.0
2015-08-26 12:10:00,101.46,101.63,101.3,101.53,123030.0,76.4681,76.5962,76.3475,76.5209,123030.0
2015-08-26 12:20:00,101.54,101.59,101.28,101.36,135700.0,76.5284,76.5661,76.3324,76.3927,135700.0
2015-08-26 12:30:00,101.33,101.36,100.99,100.99,107670.0,76.3701,76.3927,76.1139,76.1139,107670.0
2015-08-26 12:40:00,101.02,101.3,100.95,101.21,93017.0,76.1365,76.3475,76.0837,76.2797,93017.0
2015-08-26 12:50:00,101.17,101.59,101.06,101.59,97839.0,76.2495,76.5661,76.1666,76.5661,97839.0
2015-08-26 13:00:00,101.59,101.79,101.39,101.52,108748.0,76.5661,76.7168,76.4153,76.5133,108748.0
2015-08-26 13:10:00,101.54,101.77,101.34,101.5,166275.0,76.5284,76.7017,76.3777,76.4982,166275.0
2015-08-26 13:20:00,101.54,101.96,101.49,101.93,265049.0,76.5284,76.8449,76.4907,76.8223,265049.0
2015-08-26 13:30:00,101.93,102.2,101.73,102.14,127683.0,76.8223,77.0258,76.6716,76.9806,127683.0
2015-08-26 13:40:00,102.16,102.19,101.86,101.97,92364.0,76.9957,77.0183,76.7696,76.8525,92364.0
2015-08-26 13:50:00,101.96,102.42,101.85,102.34,100098.0,76.8449,77.1916,76.762,77.1313,100098.0
2015-08-26 14:00:00,102.37,102.39,101.98,102.15,84220.0,77.1539,77.169,76.86,76.9881,84220.0
2015-08-26 14:10:00,102.21,102.3,101.66,101.75,195119.0,77.0334,77.1012,76.6188,76.6867,195119.0
2015-08-26 14:20:00,101.73,101.98,101.64,101.91,108335.0,76.6716,76.86,76.6038,76.8072,108335.0
2015-08-26 14:30:00,101.93,102.18,101.79,102.17,116821.0,76.8223,77.0107,76.7168,77.0032,116821.0
2015-08-26 14:40:00,102.15,102.58,102.14,102.28,144009.0,76.9881,77.3122,76.9806,77.0861,144009.0
2015-08-26 14:50:00,102.31,102.63,102.25,102.59,190289.0,77.1087,77.3499,77.0635,77.3197,190289.0
2015-08-26 15:00:00,102.57,102.8,102.23,102.77,260271.0,77.3047,77.478,77.0484,77.4554,260271.0
2015-08-26 15:10:00,102.76,103.42,102.76,103.33,270246.0,77.4479,77.9453,77.4479,77.8775,270246.0
2015-08-26 15:20:00,103.32,103.54,102.72,102.75,215540.0,77.8699,78.0357,77.4177,77.4403,215540.0
2015-08-26 15:30:00,102.75,102.99,102.69,102.79,299472.0,77.4403,77.6212,77.3951,77.4705,299472.0
2015-08-26 15:40:00,102.78,103.33,102.63,102.64,557668.0,77.4629,77.8775,77.3499,77.3574,557668.0
2015-08-26 15:50:00,102.64,103.12,102.54,102.87,764142.0,77.3574,77.7192,77.2821,77.5308,764142.0
2015-08-27 09:30:00,104.43,104.73,103.97,104.51,390534.0,78.7065,78.9326,78.3598,78.7668,390534.0
2015-08-27 09:40:00,104.58,104.73,104.13,104.32,245866.0,78.8196,78.9326,78.4804,78.6236,245866.0
2015-08-27 09:50:00,104.3,104.5,103.94,104.27,151493.0,78.6085,78.7593,78.3372,78.5859,151493.0
2015-08-27 10:00:00,104.22,104.27,103.87,104.0,149359.0,78.5482,78.5859,78.2845,78.3824,149359.0
2015-08-27 10:10:00,104.01,104.5,103.99,104.48,161920.0,78.39,78.7593,78.3749,78.7442,161920.0
2015-08-27 10:20:00,104.48,105.04,104.33,104.98,196100.0,78.7442,79.1663,78.6311,79.121,196100.0
2015-08-27 10:30:00,104.98,105.03,104.65,104.67,168881.0,79.121,79.1587,78.8723,78.8874,168881.0
2015-08-27 10:40:00,104.67,104.85,104.43,104.76,119667.0,78.8874,79.0231,78.7065,78.9552,119667.0
2015-08-27 10:50:00,104.78,104.92,104.66,104.7,81762.0,78.9703,79.0758,78.8799,78.91,81762.0
2015-08-27 11:00:00,104.73,105.27,104.68,105.07,152662.0,78.9326,79.3396,78.8949,79.1889,152662.0
2015-08-27 11:10:00,105.09,105.23,104.89,104.9,114121.0,79.2039,79.3095,79.0532,79.0607,114121.0
2015-08-27 11:20:00,104.9,105.15,104.88,105.05,93529.0,79.0607,79.2492,79.0457,79.1738,93529.0
2015-08-27 11:30:00,105.06,105.15,104.8,104.84,69088.0,79.1813,79.2492,78.9854,79.0155,69088.0
2015-08-27 11:40:00,104.86,105.08,104.81,105.06,61132.0,79.0306,79.1964,78.9929,79.1813,61132.0
2015-08-27 11:50:00,105.04,105.17,104.94,104.98,69176.0,79.1663,79.2642,79.0909,79.121,69176.0
2015-08-27 12:00:00,105.0,105.48,104.97,105.28,68696.0,79.1361,79.4979,79.1135,79.3471,68696.0
2015-08-27 12:10:00,105.28,105.41,105.15,105.29,60359.0,79.3471,79.4451,79.2492,79.3547,60359.0
2015-08-27 12:20:00,105.25,105.37,105.18,105.34,43256.0,79.3245,79.415,79.2718,79.3924,43256.0
2015-08-27 12:30:00,105.33,105.37,105.21,105.34,125900.0,79.3848,79.415,79.2944,79.3924,125900.0
2015-08-27 12:40:00,105.34,105.36,105.04,105.27,57749.0,79.3924,79.4074,79.1663,79.3396,57749.0
2015-08-27 12:50:00,105.28,105.5,105.24,105.44,49959.0,79.3471,79.5129,79.317,79.4677,49959.0
2015-08-27 13:00:00,105.44,105.49,105.23,105.43,59711.0,79.4677,79.5054,79.3095,79.4602,59711.0
2015-08-27 13:10:00,105.42,105.54,105.35,105.35,53516.0,79.4527,79.5431,79.3999,79.3999,53516.0
2015-08-27 13:20:00,105.36,105.46,105.23,105.3,94991.0,79.4074,79.4828,79.3095,79.3622,94991.0
2015-08-27 13:30:00,105.3,105.35,105.01,105.04,71202.0,79.3622,79.3999,79.1436,79.1663,71202.0
2015-08-27 13:40:00,105.02,105.16,104.93,105.03,96203.0,79.1512,79.2567,79.0834,79.1587,96203.0
2015-08-27 13:50:00,105.04,105.39,104.96,105.37,89904.0,79.1663,79.43,79.106,79.415,89904.0
2015-08-27 14:00:00,105.35,105.4,105.14,105.14,107855.0,79.3999,79.4376,79.2416,79.2416,107855.0
2015-08-27 14:10:00,105.15,105.18,104.7,104.72,110694.0,79.2492,79.2718,78.91,78.9251,110694.0
2015-08-27 14:20:00,104.71,104.89,104.41,104.65,139891.0,78.9175,79.0532,78.6914,78.8723,139891.0
2015-08-27 14:30:00,104.64,104.96,104.55,104.81,110199.0,78.8648,79.106,78.797,78.9929,110199.0
2015-08-27 14:40:00,104.77,104.77,104.17,104.23,136142.0,78.9628,78.9628,78.5106,78.5558,136142.0
2015-08-27 14:50:00,104.25,104.43,103.71,103.76,171409.0,78.5709,78.7065,78.1639,78.2016,171409.0
2015-08-27 15:00:00,103.77,104.09,103.05,103.73,215408.0,78.2091,78.4503,77.6664,78.1789,215408.0
2015-08-27 15:10:00,103.68,104.06,103.47,103.98,148196.0,78.1413,78.4277,77.983,78.3674,148196.0
2015-08-27 15:20:00,103.95,104.41,103.64,104.35,144659.0,78.3447,78.6914,78.1111,78.6462,144659.0
2015-08-27 15:30:00,104.38,104.66,104.12,104.36,212786.0,78.6688,78.8799,78.4729,78.6538,212786.0
2015-08-27 15:40:00,104.37,105.09,104.25,105.03,190795.0,78.6613,79.2039,78.5709,79.1587,190795.0
2015-08-27 15:50:00,105.04,105.23,104.83,105.2,384745.0,79.1663,79.3095,79.008,79.2868,384745.0
2015-08-28 09:30:00,105.39,105.39,104.83,105.09,214526.0,79.43,79.43,79.008,79.2039,214526.0
2015-08-28 09:40:00,105.09,105.17,104.8,104.98,112191.0,79.2039,79.2642,78.9854,79.121,112191.0
2015-08-28 09:50:00,104.96,105.47,104.94,105.31,88382.0,79.106,79.4903,79.0909,79.3698,88382.0
2015-08-28 10:00:00,105.27,105.45,104.67,104.74,248515.0,79.3396,79.4753,78.8874,78.9402,248515.0
2015-08-28 10:10:00,104.72,104.85,104.56,104.75,111063.0,78.9251,79.0231,78.8045,78.9477,111063.0
2015-08-28 10:20:00,104.72,104.83,104.5,104.7,135171.0,78.9251,79.008,78.7593,78.91,135171.0
2015-08-28 10:30:00,104.68,104.85,104.29,104.35,84317.0,78.8949,79.0231,78.601,78.6462,84317.0
2015-08-28 10:40:00,104.34,104.36,104.01,104.11,68726.0,78.6387,78.6538,78.39,78.4653,68726.0
2015-08-28 10:50:00,104.09,104.19,103.89,103.92,85545.0,78.4503,78.5256,78.2995,78.3221,85545.0
2015-08-28 11:00:00,103.92,104.18,103.89,104.05,167937.0,78.3221,78.5181,78.2995,78.4201,167937.0
2015-08-28 11:10:00,104.07,104.24,104.04,104.12,65437.0,78.4352,78.5633,78.4126,78.4729,65437.0
2015-08-28 11:20:00,104.14,104.48,104.14,104.39,117131.0,78.4879,78.7442,78.4879,78.6764,117131.0
2015-08-28 11:30:00,104.39,104.42,104.05,104.08,85716.0,78.6764,78.699,78.4201,78.4427,85716.0
2015-08-28 11:40:00,104.05,104.07,103.76,103.87,86670.0,78.4201,78.4352,78.2016,78.2845,86670.0
2015-08-28 11:50:00,103.88,104.05,103.68,103.83,78567.0,78.292,78.4201,78.1413,78.2543,78567.0
2015-08-28 12:00:00,103.84,103.96,103.73,103.77,55272.0,78.2618,78.3523,78.1789,78.2091,55272.0
2015-08-28 12:10:00,103.78,103.96,103.6,103.81,50548.0,78.2166,78.3523,78.081,78.2392,50548.0
2015-08-28 12:20:00,103.8,103.84,103.48,103.66,71608.0,78.2317,78.2618,77.9905,78.1262,71608.0
2015-08-28 12:30:00,103.65,103.74,103.49,103.53,61831.0,78.1186,78.1865,77.9981,78.0282,61831.0
2015-08-28 12:40:00,103.56,103.71,103.43,103.59,67602.0,78.0508,78.1639,77.9528,78.0734,67602.0
2015-08-28 12:50:00,103.6,103.66,103.48,103.53,69649.0,78.081,78.1262,77.9905,78.0282,69649.0
2015-08-28 13:00:00,103.53,103.56,103.38,103.53,58541.0,78.0282,78.0508,77.9152,78.0282,58541.0
2015-08-28 13:10:00,103.54,103.79,103.54,103.75,65616.0,78.0357,78.2242,78.0357,78.194,65616.0
2015-08-28 13:20:00,103.76,103.82,103.46,103.47,104095.0,78.2016,78.2468,77.9754,77.983,104095.0
2015-08-28 13:30:00,103.5,103.75,103.48,103.48,117273.0,78.0056,78.194,77.9905,77.9905,117273.0
2015-08-28 13:40:00,103.48,103.76,103.41,103.69,62598.0,77.9905,78.2016,77.9378,78.1488,62598.0
2015-08-28 13:50:00,103.7,103.88,103.65,103.75,57431.0,78.1563,78.292,78.1186,78.194,57431.0
2015-08-28 14:00:00,103.77,104.07,103.77,103.99,50919.0,78.2091,78.4352,78.2091,78.3749,50919.0
2015-08-28 14:10:00,103.99,104.03,103.82,104.02,66578.0,78.3749,78.405,78.2468,78.3975,66578.0
2015-08-28 14:20:00,104.01,104.17,103.95,104.12,50485.0,78.39,78.5106,78.3447,78.4729,50485.0
2015-08-28 14:30:00,104.13,104.18,103.86,104.04,52493.0,78.4804,78.5181,78.2769,78.4126,52493.0
2015-08-28 14:40:00,104.07,104.2,103.91,104.09,67487.0,78.4352,78.5332,78.3146,78.4503,67487.0
2015-08-28 14:50:00,104.09,104.15,103.88,104.1,64925.0,78.4503,78.4955,78.292,78.4578,64925.0
2015-08-28 15:00:00,104.12,104.15,103.92,104.04,72229.0,78.4729,78.4955,78.3221,78.4126,72229.0
2015-08-28 15:10:00,104.03,104.06,103.85,103.95,71997.0,78.405,78.4277,78.2694,78.3447,71997.0
2015-08-28 15:20:00,103.95,103.98,103.65,103.8,86603.0,78.3447,78.3674,78.1186,78.2317,86603.0
2015-08-28 15:30:00,103.78,103.85,103.53,103.59,129310.0,78.2166,78.2694,78.0282,78.0734,129310.0
2015-08-28 15:40:00,103.57,103.87,103.38,103.63,204623.0,78.0584,78.2845,77.9152,78.1036,204623.0
2015-08-28 15:50:00,103.64,104.25,103.64,104.16,409556.0,78.1111,78.5709,78.1111,78.503,409556.0
2015-08-31 09:30:00,104.33,104.35,103.6,103.79,228151.0,78.6311,78.6462,78.081,78.2242,228151.0
2015-08-31 09:40:00,103.74,104.0,103.42,103.49,100374.0,78.1865,78.3824,77.9453,77.9981,100374.0
2015-08-31 09:50:00,103.47,103.62,103.26,103.3,138572.0,77.983,78.096,77.8247,77.8549,138572.0
2015-08-31 10:00:00,103.29,103.46,102.97,103.43,97147.0,77.8473,77.9754,77.6061,77.9528,97147.0
2015-08-31 10:10:00,103.42,103.49,103.05,103.15,61029.0,77.9453,77.9981,77.6664,77.7418,61029.0
2015-08-31 10:20:00,103.18,103.46,103.1,103.35,72945.0,77.7644,77.9754,77.7041,77.8925,72945.0
2015-08-31 10:30:00,103.37,103.52,103.3,103.46,62101.0,77.9076,78.0207,77.8549,77.9754,62101.0
2015-08-31 10:40:00,103.46,103.76,103.45,103.6,92069.0,77.9754,78.2016,77.9679,78.081,92069.0
2015-08-31 10:50:00,103.54,103.7,103.44,103.48,91916.0,78.0357,78.1563,77.9604,77.9905,91916.0
2015-08-31 11:00:00,103.46,103.48,103.03,103.13,108582.0,77.9754,77.9905,77.6514,77.7267,108582.0
2015-08-31 11:10:00,103.12,103.3,103.07,103.2,102121.0,77.7192,77.8549,77.6815,77.7795,102121.0
2015-08-31 11:20:00,103.19,103.22,102.99,103.08,82255.0,77.772,77.7946,77.6212,77.6891,82255.0
2015-08-31 11:30:00,103.06,103.11,102.67,102.7,121595.0,77.674,77.7117,77.38,77.4027,121595.0
2015-08-31 11:40:00,102.71,103.23,102.7,102.92,94317.0,77.4102,77.8021,77.4027,77.5685,94317.0
2015-08-31 11:50:00,102.9,102.91,102.57,102.69,74308.0,77.5534,77.5609,77.3047,77.3951,74308.0
2015-08-31 12:00:00,102.72,102.91,102.71,102.76,56535.0,77.4177,77.5609,77.4102,77.4479,56535.0
2015-08-31 12:10:00,102.76,102.79,102.65,102.78,54156.0,77.4479,77.4705,77.365,77.4629,54156.0
2015-08-31 12:20:00,102.77,103.0,102.75,102.94,44054.0,77.4554,77.6288,77.4403,77.5835,44054.0
2015-08-31 12:30:00,102.97,102.98,102.82,102.92,44932.0,77.6061,77.6137,77.4931,77.5685,44932.0
2015-08-31 12:40:00,102.91,102.93,102.82,102.89,45795.0,77.5609,77.576,77.4931,77.5459,45795.0
2015-08-31 12:50:00,102.91,103.17,102.89,102.94,37317.0,77.5609,77.7569,77.5459,77.5835,37317.0
2015-08-31 13:00:00,102.95,103.02,102.91,102.91,42341.0,77.5911,77.6438,77.5609,77.5609,42341.0
2015-08-31 13:10:00,102.91,102.91,102.63,102.66,81954.0,77.5609,77.5609,77.3499,77.3725,81954.0
2015-08-31 13:20:00,102.67,102.67,102.42,102.53,86200.0,77.38,77.38,77.1916,77.2745,86200.0
2015-08-31 13:30:00,102.55,102.58,102.38,102.54,47437.0,77.2896,77.3122,77.1615,77.2821,47437.0
2015-08-31 13:40:00,102.54,102.67,102.47,102.54,59370.0,77.2821,77.38,77.2293,77.2821,59370.0
2015-08-31 13:50:00,102.53,102.7,102.49,102.68,44899.0,77.2745,77.4027,77.2444,77.3876,44899.0
2015-08-31 14:00:00,102.69,102.85,102.6,102.64,111408.0,77.3951,77.5157,77.3273,77.3574,111408.0
2015-08-31 14:10:00,102.63,102.67,102.43,102.55,70249.0,77.3499,77.38,77.1992,77.2896,70249.0
2015-08-31 14:20:00,102.52,102.68,102.51,102.59,46398.0,77.267,77.3876,77.2595,77.3197,46398.0
2015-08-31 14:30:00,102.62,102.72,102.53,102.56,64082.0,77.3424,77.4177,77.2745,77.2971,64082.0
2015-08-31 14:40:00,102.55,102.6,102.28,102.3,98124.0,77.2896,77.3273,77.0861,77.1012,98124.0
2015-08-31 14:50:00,102.29,102.31,102.1,102.15,104384.0,77.0936,77.1087,76.9504,76.9881,104384.0
2015-08-31 15:00:00,102.15,102.53,102.13,102.48,108537.0,76.9881,77.2745,76.9731,77.2368,108537.0
2015-08-31 15:10:00,102.49,102.49,102.15,102.15,128611.0,77.2444,77.2444,76.9881,76.9881,128611.0
2015-08-31 15:20:00,102.15,102.23,102.03,102.08,133307.0,76.9881,77.0484,76.8977,76.9354,133307.0
2015-08-31 15:30:00,102.07,102.58,102.07,102.3,206652.0,76.9278,77.3122,76.9278,77.1012,206652.0
2015-08-31 15:40:00,102.3,102.68,102.28,102.63,180586.0,77.1012,77.3876,77.0861,77.3499,180586.0
2015-08-31 15:50:00,102.63,102.73,102.42,102.43,314845.0,77.3499,77.4253,77.1916,77.1992,314845.0
2015-09-01 09:30:00,100.64,101.11,100.1,100.36,269713.0,75.8501,76.2043,75.4431,75.639,269713.0
2015-09-01 09:40:00,100.41,100.91,100.25,100.62,222595.0,75.6767,76.0536,75.5561,75.835,222595.0
2015-09-01 09:50:00,100.59,100.74,100.39,100.7,109921.0,75.8124,75.9254,75.6617,75.8953,109921.0
2015-09-01 10:00:00,100.68,100.83,100.12,100.34,171225.0,75.8802,75.9933,75.4582,75.624,171225.0
2015-09-01 10:10:00,100.33,100.54,100.28,100.35,288022.0,75.6164,75.7747,75.5788,75.6315,288022.0
2015-09-01 10:20:00,100.37,100.85,100.16,100.85,166234.0,75.6466,76.0083,75.4883,76.0083,166234.0
2015-09-01 10:30:00,100.88,101.21,100.65,100.92,149610.0,76.031,76.2797,75.8576,76.0611,149610.0
2015-09-01 10:40:00,100.97,101.06,100.8,100.95,122104.0,76.0988,76.1666,75.9707,76.0837,122104.0
2015-09-01 10:50:00,100.92,100.98,100.7,100.92,110340.0,76.0611,76.1063,75.8953,76.0611,110340.0
2015-09-01 11:00:00,100.95,101.21,100.8,101.16,132001.0,76.0837,76.2797,75.9707,76.242,132001.0
2015-09-01 11:10:00,101.14,101.35,101.04,101.13,93165.0,76.2269,76.3852,76.1515,76.2194,93165.0
2015-09-01 11:20:00,101.11,101.2,100.99,101.02,117706.0,76.2043,76.2721,76.1139,76.1365,117706.0
2015-09-01 11:30:00,101.01,101.2,100.94,101.09,99367.0,76.1289,76.2721,76.0762,76.1892,99367.0
2015-09-01 11:40:00,101.07,101.29,100.92,101.25,165963.0,76.1742,76.34,76.0611,76.3098,165963.0
2015-09-01 11:50:00,101.27,101.38,101.19,101.31,123072.0,76.3249,76.4078,76.2646,76.355,123072.0
2015-09-01 12:00:00,101.31,101.39,100.95,101.1,166008.0,76.355,76.4153,76.0837,76.1968,166008.0
2015-09-01 12:10:00,101.09,101.18,100.84,101.02,136787.0,76.1892,76.2571,76.0008,76.1365,136787.0
2015-09-01 12:20:00,101.0,101.03,100.51,100.51,90662.0,76.1214,76.144,75.7521,75.7521,90662.0
2015-09-01 12:30:00,100.51,100.65,100.38,100.6,149582.0,75.7521,75.8576,75.6541,75.8199,149582.0
2015-09-01 12:40:00,100.58,100.6,100.15,100.25,135732.0,75.8049,75.8199,75.4808,75.5561,135732.0
2015-09-01 12:50:00,100.23,100.31,100.12,100.16,90707.0,75.5411,75.6014,75.4582,75.4883,90707.0
2015-09-01 13:00:00,100.13,100.54,100.13,100.17,118390.0,75.4657,75.7747,75.4657,75.4958,118390.0
2015-09-01 13:10:00,100.17,100.37,99.98,100.11,159336.0,75.4958,75.6466,75.3527,75.4506,159336.0
2015-09-01 13:20:00,100.09,100.41,100.0,100.34,107951.0,75.4356,75.6767,75.3677,75.624,107951.0
2015-09-01 13:30:00,100.33,100.49,100.11,100.14,111253.0,75.6164,75.737,75.4506,75.4732,111253.0
2015-09-01 13:40:00,100.14,100.39,100.09,100.26,92954.0,75.4732,75.6617,75.4356,75.5637,92954.0
2015-09-01 13:50:00,100.28,100.51,100.28,100.51,80606.0,75.5788,75.7521,75.5788,75.7521,80606.0
2015-09-01 14:00:00,100.48,100.53,100.23,100.36,144188.0,75.7295,75.7672,75.5411,75.639,144188.0
2015-09-01 14:10:00,100.34,100.4,100.17,100.18,148428.0,75.624,75.6692,75.4958,75.5034,148428.0
2015-09-01 14:20:00,100.16,100.56,100.14,100.48,139176.0,75.4883,75.7898,75.4732,75.7295,139176.0
2015-09-01 14:30:00,100.49,100.95,100.43,100.91,104297.0,75.737,76.0837,75.6918,76.0536,104297.0
2015-09-01 14:40:00,100.92,100.98,100.61,100.65,97455.0,76.0611,76.1063,75.8275,75.8576,97455.0
2015-09-01 14:50:00,100.63,100.87,100.51,100.52,83052.0,75.8425,76.0234,75.7521,75.7596,83052.0
2015-09-01 15:00:00,100.53,100.66,100.29,100.56,96129.0,75.7672,75.8652,75.5863,75.7898,96129.0
2015-09-01 15:10:00,100.53,100.73,100.4,100.43,108366.0,75.7672,75.9179,75.6692,75.6918,108366.0
2015-09-01 15:20:00,100.4,100.63,100.32,100.36,162387.0,75.6692,75.8425,75.6089,75.639,162387.0
2015-09-01 15:30:00,100.35,100.41,100.0,100.05,142461.0,75.6315,75.6767,75.3677,75.4054,142461.0
2015-09-01 15:40:00,100.04,100.26,99.8,100.12,357090.0,75.3979,75.5637,75.217,75.4582,357090.0
2015-09-01 15:50:00,100.1,100.74,100.01,100.31,490008.0,75.4431,75.9254,75.3753,75.6014,490008.0
2015-09-02 09:30:00,101.48,102.06,101.12,101.56,228629.0,76.4832,76.9203,76.2118,76.5435,228629.0
2015-09-02 09:40:00,101.57,101.72,101.14,101.24,223715.0,76.551,76.664,76.2269,76.3023,223715.0
2015-09-02 09:50:00,101.23,101.31,100.62,100.72,141772.0,76.2947,76.355,75.835,75.9104,141772.0
2015-09-02 10:00:00,100.72,100.99,100.65,100.87,104583.0,75.9104,76.1139,75.8576,76.0234,104583.0
2015-09-02 10:10:00,100.85,100.85,100.28,100.28,114502.0,76.0083,76.0083,75.5788,75.5788,114502.0
2015-09-02 10:20:00,100.28,100.46,100.12,100.21,102594.0,75.5788,75.7144,75.4582,75.526,102594.0
2015-09-02 10:30:00,100.22,100.24,100.02,100.16,100356.0,75.5335,75.5486,75.3828,75.4883,100356.0
2015-09-02 10:40:00,100.17,100.43,100.16,100.23,119207.0,75.4958,75.6918,75.4883,75.5411,119207.0
2015-09-02 10:50:00,100.23,100.48,100.17,100.44,85620.0,75.5411,75.7295,75.4958,75.6993,85620.0
2015-09-02 11:00:00,100.42,100.48,100.22,100.3,94910.0,75.6843,75.7295,75.5335,75.5938,94910.0
2015-09-02 11:10:00,100.3,100.3,100.07,100.19,104489.0,75.5938,75.5938,75.4205,75.5109,104489.0
2015-09-02 11:20:00,100.22,100.35,100.11,100.17,82329.0,75.5335,75.6315,75.4506,75.4958,82329.0
2015-09-02 11:30:00,100.19,100.22,99.95,100.03,94370.0,75.5109,75.5335,75.33,75.3903,94370.0
2015-09-02 11:40:00,100.02,100.14,99.97,99.97,74003.0,75.3828,75.4732,75.3451,75.3451,74003.0
2015-09-02 11:50:00,99.98,100.05,99.86,100.01,100192.0,75.3527,75.4054,75.2622,75.3753,100192.0
2015-09-02 12:00:00,99.98,100.24,99.92,100.12,133813.0,75.3527,75.5486,75.3074,75.4582,133813.0
2015-09-02 12:10:00,100.12,100.16,99.98,100.03,68605.0,75.4582,75.4883,75.3527,75.3903,68605.0
2015-09-02 12:20:00,100.03,100.36,100.01,100.36,135007.0,75.3903,75.639,75.3753,75.639,135007.0
2015-09-02 12:30:00,100.35,100.59,100.32,100.58,89343.0,75.6315,75.8124,75.6089,75.8049,89343.0
2015-09-02 12:40:00,100.55,100.87,100.47,100.83,98327.0,75.7822,76.0234,75.722,75.9933,98327.0
2015-09-02 12:50:00,100.79,100.83,100.52,100.78,66422.0,75.9631,75.9933,75.7596,75.9556,66422.0
2015-09-02 13:00:00,100.79,100.88,100.74,100.8,106815.0,75.9631,76.031,75.9254,75.9707,106815.0
2015-09-02 13:10:00,100.78,100.87,100.75,100.77,129945.0,75.9556,76.0234,75.933,75.9481,129945.0
2015-09-02 13:20:00,100.77,100.91,100.77,100.88,78615.0,75.9481,76.0536,75.9481,76.031,78615.0
2015-09-02 13:30:00,100.86,100.86,100.66,100.68,111534.0,76.0159,76.0159,75.8652,75.8802,111534.0
2015-09-02 13:40:00,100.68,100.73,100.54,100.54,97283.0,75.8802,75.9179,75.7747,75.7747,97283.0
2015-09-02 13:50:00,100.53,100.63,100.48,100.51,63249.0,75.7672,75.8425,75.7295,75.7521,63249.0
2015-09-02 14:00:00,100.53,100.71,100.46,100.52,69036.0,75.7672,75.9028,75.7144,75.7596,69036.0
2015-09-02 14:10:00,100.55,100.71,100.54,100.56,75870.0,75.7822,75.9028,75.7747,75.7898,75870.0
2015-09-02 14:20:00,100.56,100.64,100.43,100.44,75966.0,75.7898,75.8501,75.6918,75.6993,75966.0
2015-09-02 14:30:00,100.45,100.5,100.21,100.27,97760.0,75.7069,75.7446,75.526,75.5712,97760.0
2015-09-02 14:40:00,100.29,100.3,100.05,100.16,80680.0,75.5863,75.5938,75.4054,75.4883,80680.0
2015-09-02 14:50:00,100.16,100.35,100.12,100.35,94784.0,75.4883,75.6315,75.4582,75.6315,94784.0
2015-09-02 15:00:00,100.35,100.57,100.29,100.41,83103.0,75.6315,75.7973,75.5863,75.6767,83103.0
2015-09-02 15:10:00,100.41,100.49,100.08,100.27,121927.0,75.6767,75.737,75.428,75.5712,121927.0
2015-09-02 15:20:00,100.27,100.42,100.14,100.42,194129.0,75.5712,75.6843,75.4732,75.6843,194129.0
2015-09-02 15:30:00,100.41,100.65,100.38,100.56,206614.0,75.6767,75.8576,75.6541,75.7898,206614.0
2015-09-02 15:40:00,100.56,100.8,100.55,100.66,212329.0,75.7898,75.9707,75.7822,75.8652,212329.0
2015-09-02 15:50:00,100.67,101.13,100.67,101.11,381766.0,75.8727,76.2194,75.8727,76.2043,381766.0
2015-09-03 09:30:00,101.81,101.93,101.3,101.6,136108.0,76.7319,76.8223,76.3475,76.5736,136108.0
2015-09-03 09:40:00,101.53,102.04,101.53,102.04,124623.0,76.5209,76.9052,76.5209,76.9052,124623.0
2015-09-03 09:50:00,102.03,102.48,101.95,102.35,140964.0,76.8977,77.2368,76.8374,77.1389,140964.0
2015-09-03 10:00:00,102.37,102.62,102.05,102.53,166994.0,77.1539,77.3424,76.9128,77.2745,166994.0
2015-09-03 10:10:00,102.51,102.56,102.23,102.39,84460.0,77.2595,77.2971,77.0484,77.169,84460.0
2015-09-03 10:20:00,102.42,102.65,102.39,102.54,62125.0,77.1916,77.365,77.169,77.2821,62125.0
2015-09-03 10:30:00,102.56,102.56,102.3,102.36,56548.0,77.2971,77.2971,77.1012,77.1464,56548.0
2015-09-03 10:40:00,102.37,102.55,102.36,102.53,54908.0,77.1539,77.2896,77.1464,77.2745,54908.0
2015-09-03 10:50:00,102.53,102.74,102.51,102.69,61251.0,77.2745,77.4328,77.2595,77.3951,61251.0
2015-09-03 11:00:00,102.67,102.83,102.55,102.74,75100.0,77.38,77.5006,77.2896,77.4328,75100.0
2015-09-03 11:10:00,102.75,102.79,102.56,102.66,82321.0,77.4403,77.4705,77.2971,77.3725,82321.0
2015-09-03 11:20:00,102.66,102.66,102.37,102.49,69686.0,77.3725,77.3725,77.1539,77.2444,69686.0
2015-09-03 11:30:00,102.5,102.64,102.39,102.44,115607.0,77.2519,77.3574,77.169,77.2067,115607.0
2015-09-03 11:40:00,102.45,102.58,102.22,102.24,79627.0,77.2142,77.3122,77.0409,77.056,79627.0
2015-09-03 11:50:00,102.24,102.41,102.15,102.37,63663.0,77.056,77.1841,76.9881,77.1539,63663.0
2015-09-03 12:00:00,102.36,102.41,102.09,102.1,76455.0,77.1464,77.1841,76.9429,76.9504,76455.0
2015-09-03 12:10:00,102.1,102.11,101.9,101.93,226489.0,76.9504,76.958,76.7997,76.8223,226489.0
2015-09-03 12:20:00,101.93,101.98,101.76,101.94,91327.0,76.8223,76.86,76.6942,76.8299,91327.0
2015-09-03 12:30:00,101.95,101.96,101.73,101.73,55400.0,76.8374,76.8449,76.6716,76.6716,55400.0
2015-09-03 12:40:00,101.75,101.85,101.62,101.84,39177.0,76.6867,76.762,76.5887,76.7545,39177.0
2015-09-03 12:50:00,101.85,101.86,101.67,101.76,49148.0,76.762,76.7696,76.6264,76.6942,49148.0
2015-09-03 13:00:00,101.75,101.77,101.4,101.49,66269.0,76.6867,76.7017,76.4229,76.4907,66269.0
2015-09-03 13:10:00,101.49,101.78,101.38,101.78,53665.0,76.4907,76.7093,76.4078,76.7093,53665.0
2015-09-03 13:20:00,101.78,101.91,101.67,101.77,64920.0,76.7093,76.8072,76.6264,76.7017,64920.0
2015-09-03 13:30:00,101.77,101.8,101.67,101.7,82395.0,76.7017,76.7243,76.6264,76.649,82395.0
2015-09-03 13:40:00,101.68,101.78,101.56,101.74,57511.0,76.6339,76.7093,76.5435,76.6791,57511.0
2015-09-03 13:50:00,101.75,101.75,101.47,101.47,62412.0,76.6867,76.6867,76.4756,76.4756,62412.0
2015-09-03 14:00:00,101.46,101.67,101.34,101.35,45776.0,76.4681,76.6264,76.3777,76.3852,45776.0
2015-09-03 14:10:00,101.37,101.58,101.36,101.52,45985.0,76.4003,76.5585,76.3927,76.5133,45985.0
2015-09-03 14:20:00,101.52,101.74,101.42,101.72,44935.0,76.5133,76.6791,76.4379,76.664,44935.0
2015-09-03 14:30:00,101.74,102.0,101.62,101.96,52397.0,76.6791,76.8751,76.5887,76.8449,52397.0
2015-09-03 14:40:00,101.96,102.08,101.84,101.98,53927.0,76.8449,76.9354,76.7545,76.86,53927.0
2015-09-03 14:50:00,101.97,101.98,101.73,101.85,63642.0,76.8525,76.86,76.6716,76.762,63642.0
2015-09-03 15:00:00,101.88,102.0,101.64,101.67,83179.0,76.7846,76.8751,76.6038,76.6264,83179.0
2015-09-03 15:10:00,101.67,101.84,101.64,101.75,63120.0,76.6264,76.7545,76.6038,76.6867,63120.0
2015-09-03 15:20:00,101.76,101.84,101.52,101.57,95676.0,76.6942,76.7545,76.5133,76.551,95676.0
2015-09-03 15:30:00,101.54,101.6,101.19,101.37,115232.0,76.5284,76.5736,76.2646,76.4003,115232.0
2015-09-03 15:40:00,101.35,101.69,101.24,101.59,133893.0,76.3852,76.6414,76.3023,76.5661,133893.0
2015-09-03 15:50:00,101.58,101.94,101.55,101.56,193219.0,76.5585,76.8299,76.5359,76.5435,193219.0
2015-09-04 09:30:00,100.24,100.57,100.12,100.27,136745.0,75.5486,75.7973,75.4582,75.5712,136745.0
2015-09-04 09:40:00,100.27,100.48,100.06,100.13,80917.0,75.5712,75.7295,75.4129,75.4657,80917.0
2015-09-04 09:50:00,100.11,100.28,99.86,100.05,121530.0,75.4506,75.5788,75.2622,75.4054,121530.0
2015-09-04 10:00:00,100.02,100.2,99.98,100.14,87188.0,75.3828,75.5185,75.3527,75.4732,87188.0
2015-09-04 10:10:00,100.14,100.33,100.02,100.12,79613.0,75.4732,75.6164,75.3828,75.4582,79613.0
2015-09-04 10:20:00,100.11,100.38,100.1,100.35,62582.0,75.4506,75.6541,75.4431,75.6315,62582.0
2015-09-04 10:30:00,100.35,100.46,100.18,100.42,107116.0,75.6315,75.7144,75.5034,75.6843,107116.0
2015-09-04 10:40:00,100.42,100.45,100.05,100.06,66300.0,75.6843,75.7069,75.4054,75.4129,66300.0
2015-09-04 10:50:00,100.06,100.12,99.92,100.04,96960.0,75.4129,75.4582,75.3074,75.3979,96960.0
2015-09-04 11:00:00,100.06,100.23,99.99,100.0,68228.0,75.4129,75.5411,75.3602,75.3677,68228.0
2015-09-04 11:10:00,100.01,100.22,99.97,100.12,45441.0,75.3753,75.5335,75.3451,75.4582,45441.0
2015-09-04 11:20:00,100.12,100.21,99.96,100.21,120685.0,75.4582,75.526,75.3376,75.526,120685.0
2015-09-04 11:30:00,100.18,100.2,99.91,100.04,82449.0,75.5034,75.5185,75.2999,75.3979,82449.0
2015-09-04 11:40:00,100.04,100.21,100.0,100.17,69540.0,75.3979,75.526,75.3677,75.4958,69540.0
2015-09-04 11:50:00,100.21,100.22,100.01,100.08,45070.0,75.526,75.5335,75.3753,75.428,45070.0
2015-09-04 12:00:00,100.06,100.1,99.91,100.03,67394.0,75.4129,75.4431,75.2999,75.3903,67394.0
2015-09-04 12:10:00,100.03,100.16,99.93,100.02,70227.0,75.3903,75.4883,75.315,75.3828,70227.0
2015-09-04 12:20:00,100.01,100.06,99.83,99.84,65673.0,75.3753,75.4129,75.2396,75.2471,65673.0
2015-09-04 12:30:00,99.86,100.04,99.76,100.0,75793.0,75.2622,75.3979,75.1868,75.3677,75793.0
2015-09-04 12:40:00,100.0,100.07,99.85,100.02,100997.0,75.3677,75.4205,75.2547,75.3828,100997.0
2015-09-04 12:50:00,100.03,100.16,99.99,100.02,50266.0,75.3903,75.4883,75.3602,75.3828,50266.0
2015-09-04 13:00:00,100.04,100.06,99.82,99.87,67709.0,75.3979,75.4129,75.2321,75.2697,67709.0
2015-09-04 13:10:00,99.88,99.92,99.71,99.76,67894.0,75.2773,75.3074,75.1492,75.1868,67894.0
2015-09-04 13:20:00,99.76,99.79,99.63,99.76,55336.0,75.1868,75.2095,75.0889,75.1868,55336.0
2015-09-04 13:30:00,99.75,99.95,99.7,99.91,97747.0,75.1793,75.33,75.1416,75.2999,97747.0
2015-09-04 13:40:00,99.9,99.95,99.82,99.86,56392.0,75.2924,75.33,75.2321,75.2622,56392.0
2015-09-04 13:50:00,99.86,100.03,99.86,99.92,48716.0,75.2622,75.3903,75.2622,75.3074,48716.0
2015-09-04 14:00:00,99.94,99.95,99.78,99.83,77012.0,75.3225,75.33,75.2019,75.2396,77012.0
2015-09-04 14:10:00,99.84,100.05,99.82,99.95,74958.0,75.2471,75.4054,75.2321,75.33,74958.0
2015-09-04 14:20:00,99.95,100.04,99.89,99.98,102633.0,75.33,75.3979,75.2848,75.3527,102633.0
2015-09-04 14:30:00,99.97,99.99,99.84,99.96,67851.0,75.3451,75.3602,75.2471,75.3376,67851.0
2015-09-04 14:40:00,99.96,100.26,99.93,100.21,72019.0,75.3376,75.5637,75.315,75.526,72019.0
2015-09-04 14:50:00,100.24,100.37,100.14,100.35,81550.0,75.5486,75.6466,75.4732,75.6315,81550.0
2015-09-04 15:00:00,100.36,100.37,100.18,100.25,76917.0,75.639,75.6466,75.5034,75.5561,76917.0
2015-09-04 15:10:00,100.26,100.26,100.09,100.2,69099.0,75.5637,75.5637,75.4356,75.5185,69099.0
2015-09-04 15:20:00,100.19,100.32,100.08,100.31,71806.0,75.5109,75.6089,75.428,75.6014,71806.0
2015-09-04 15:30:00,100.32,100.56,100.19,100.4,144054.0,75.6089,75.7898,75.5109,75.6692,144054.0
2015-09-04 15:40:00,100.38,100.86,100.35,100.71,221401.0,75.6541,76.0159,75.6315,75.9028,221401.0
2015-09-04 15:50:00,100.71,100.73,100.11,100.14,401357.0,75.9028,75.9179,75.4506,75.4732,401357.0
2015-09-08 09:30:00,101.97,102.12,101.34,101.63,213628.0,76.8525,76.9655,76.3777,76.5962,213628.0
2015-09-08 09:40:00,101.63,101.99,101.5,101.89,129493.0,76.5962,76.8675,76.4982,76.7922,129493.0
2015-09-08 09:50:00,101.9,101.93,101.36,101.36,118059.0,76.7997,76.8223,76.3927,76.3927,118059.0
2015-09-08 10:00:00,101.38,101.53,101.2,101.38,105204.0,76.4078,76.5209,76.2721,76.4078,105204.0
2015-09-08 10:10:00,101.38,101.47,101.2,101.31,133605.0,76.4078,76.4756,76.2721,76.355,133605.0
2015-09-08 10:20:00,101.29,101.3,101.03,101.21,115016.0,76.34,76.3475,76.144,76.2797,115016.0
2015-09-08 10:30:00,101.23,101.29,100.92,100.92,106237.0,76.2947,76.34,76.0611,76.0611,106237.0
2015-09-08 10:40:00,100.94,100.97,100.72,100.8,156035.0,76.0762,76.0988,75.9104,75.9707,156035.0
2015-09-08 10:50:00,100.8,100.88,100.67,100.84,98464.0,75.9707,76.031,75.8727,76.0008,98464.0
2015-09-08 11:00:00,100.83,100.84,100.68,100.75,120164.0,75.9933,76.0008,75.8802,75.933,120164.0
2015-09-08 11:10:00,100.75,100.89,100.7,100.84,103647.0,75.933,76.0385,75.8953,76.0008,103647.0
2015-09-08 11:20:00,100.85,101.0,100.8,100.93,85913.0,76.0083,76.1214,75.9707,76.0686,85913.0
2015-09-08 11:30:00,100.93,101.04,100.91,100.93,75105.0,76.0686,76.1515,76.0536,76.0686,75105.0
2015-09-08 11:40:00,100.93,101.02,100.83,100.91,69838.0,76.0686,76.1365,75.9933,76.0536,69838.0
2015-09-08 11:50:00,100.92,100.93,100.75,100.87,74573.0,76.0611,76.0686,75.933,76.0234,74573.0
2015-09-08 12:00:00,100.86,100.96,100.79,100.94,91505.0,76.0159,76.0913,75.9631,76.0762,91505.0
2015-09-08 12:10:00,100.94,101.17,100.87,101.14,97172.0,76.0762,76.2495,76.0234,76.2269,97172.0
2015-09-08 12:20:00,101.13,101.27,101.12,101.27,77230.0,76.2194,76.3249,76.2118,76.3249,77230.0
2015-09-08 12:30:00,101.28,101.31,101.13,101.22,53781.0,76.3324,76.355,76.2194,76.2872,53781.0
2015-09-08 12:40:00,101.22,101.24,101.09,101.22,52024.0,76.2872,76.3023,76.1892,76.2872,52024.0
2015-09-08 12:50:00,101.22,101.23,101.08,101.1,46822.0,76.2872,76.2947,76.1817,76.1968,46822.0
2015-09-08 13:00:00,101.11,101.18,100.99,101.0,58871.0,76.2043,76.2571,76.1139,76.1214,58871.0
2015-09-08 13:10:00,100.99,101.09,100.92,100.96,44694.0,76.1139,76.1892,76.0611,76.0913,44694.0
2015-09-08 13:20:00,100.97,101.05,100.88,100.99,35841.0,76.0988,76.1591,76.031,76.1139,35841.0
2015-09-08 13:30:00,101.0,101.13,100.94,101.12,62247.0,76.1214,76.2194,76.0762,76.2118,62247.0
2015-09-08 13:40:00,101.12,101.3,101.12,101.3,75749.0,76.2118,76.3475,76.2118,76.3475,75749.0
2015-09-08 13:50:00,101.3,101.5,101.27,101.47,75144.0,76.3475,76.4982,76.3249,76.4756,75144.0
2015-09-08 14:00:00,101.49,101.56,101.43,101.5,72497.0,76.4907,76.5435,76.4455,76.4982,72497.0
2015-09-08 14:10:00,101.5,101.55,101.35,101.45,69492.0,76.4982,76.5359,76.3852,76.4606,69492.0
2015-09-08 14:20:00,101.45,101.6,101.45,101.59,79501.0,76.4606,76.5736,76.4606,76.5661,79501.0
2015-09-08 14:30:00,101.6,101.8,101.55,101.75,102382.0,76.5736,76.7243,76.5359,76.6867,102382.0
2015-09-08 14:40:00,101.76,101.88,101.72,101.8,87886.0,76.6942,76.7846,76.664,76.7243,87886.0
2015-09-08 14:50:00,101.8,102.0,101.75,101.8,87806.0,76.7243,76.8751,76.6867,76.7243,87806.0
2015-09-08 15:00:00,101.79,101.82,101.64,101.69,102459.0,76.7168,76.7394,76.6038,76.6414,102459.0
2015-09-08 15:10:00,101.68,101.82,101.68,101.77,104923.0,76.6339,76.7394,76.6339,76.7017,104923.0
2015-09-08 15:20:00,101.77,101.89,101.68,101.89,123348.0,76.7017,76.7922,76.6339,76.7922,123348.0
2015-09-08 15:30:00,101.89,102.01,101.8,101.96,126247.0,76.7922,76.8826,76.7243,76.8449,126247.0
2015-09-08 15:40:00,101.96,102.07,101.86,102.05,145407.0,76.8449,76.9278,76.7696,76.9128,145407.0
2015-09-08 15:50:00,102.05,102.19,101.94,102.13,301660.0,76.9128,77.0183,76.8299,76.9731,301660.0
2015-09-09 09:30:00,103.14,103.59,102.71,102.71,157403.0,77.7343,78.0734,77.4102,77.4102,157403.0
2015-09-09 09:40:00,102.68,102.82,102.32,102.41,68734.0,77.3876,77.4931,77.1163,77.1841,68734.0
2015-09-09 09:50:00,102.46,102.54,102.32,102.54,75294.0,77.2218,77.2821,77.1163,77.2821,75294.0
2015-09-09 10:00:00,102.55,102.62,102.28,102.36,72099.0,77.2896,77.3424,77.0861,77.1464,72099.0
2015-09-09 10:10:00,102.35,102.4,102.21,102.28,132016.0,77.1389,77.1765,77.0334,77.0861,132016.0
2015-09-09 10:20:00,102.31,102.55,102.23,102.35,146698.0,77.1087,77.2896,77.0484,77.1389,146698.0
2015-09-09 10:30:00,102.35,102.39,101.96,102.12,71554.0,77.1389,77.169,76.8449,76.9655,71554.0
2015-09-09 10:40:00,102.13,102.13,101.97,102.06,80381.0,76.9731,76.9731,76.8525,76.9203,80381.0
2015-09-09 10:50:00,102.06,102.08,101.7,101.84,114918.0,76.9203,76.9354,76.649,76.7545,114918.0
2015-09-09 11:00:00,101.82,101.98,101.74,101.9,64523.0,76.7394,76.86,76.6791,76.7997,64523.0
2015-09-09 11:10:00,101.88,101.93,101.72,101.75,61186.0,76.7846,76.8223,76.664,76.6867,61186.0
2015-09-09 11:20:00,101.74,101.84,101.65,101.72,77863.0,76.6791,76.7545,76.6113,76.664,77863.0
2015-09-09 11:30:00,101.74,101.91,101.69,101.71,82151.0,76.6791,76.8072,76.6414,76.6565,82151.0
2015-09-09 11:40:00,101.72,101.74,101.6,101.61,121176.0,76.664,76.6791,76.5736,76.5811,121176.0
2015-09-09 11:50:00,101.61,101.72,101.47,101.68,92548.0,76.5811,76.664,76.4756,76.6339,92548.0
2015-09-09 12:00:00,101.68,101.85,101.62,101.84,48375.0,76.6339,76.762,76.5887,76.7545,48375.0
2015-09-09 12:10:00,101.82,101.99,101.81,101.99,43289.0,76.7394,76.8675,76.7319,76.8675,43289.0
2015-09-09 12:20:00,101.98,102.06,101.93,102.04,43086.0,76.86,76.9203,76.8223,76.9052,43086.0
2015-09-09 12:30:00,102.05,102.11,101.87,101.92,30035.0,76.9128,76.958,76.7771,76.8148,30035.0
2015-09-09 12:40:00,101.93,101.99,101.87,101.89,39040.0,76.8223,76.8675,76.7771,76.7922,39040.0
2015-09-09 12:50:00,101.86,101.91,101.78,101.9,27939.0,76.7696,76.8072,76.7093,76.7997,27939.0
2015-09-09 13:00:00,101.9,101.92,101.8,101.83,34655.0,76.7997,76.8148,76.7243,76.747,34655.0
2015-09-09 13:10:00,101.85,101.91,101.76,101.89,44395.0,76.762,76.8072,76.6942,76.7922,44395.0
2015-09-09 13:20:00,101.88,101.94,101.62,101.64,38016.0,76.7846,76.8299,76.5887,76.6038,38016.0
2015-09-09 13:30:00,101.63,101.65,101.41,101.45,56715.0,76.5962,76.6113,76.4304,76.4606,56715.0
2015-09-09 13:40:00,101.45,101.48,101.33,101.39,40410.0,76.4606,76.4832,76.3701,76.4153,40410.0
2015-09-09 13:50:00,101.38,101.38,101.2,101.24,58055.0,76.4078,76.4078,76.2721,76.3023,58055.0
2015-09-09 14:00:00,101.25,101.27,101.1,101.23,57976.0,76.3098,76.3249,76.1968,76.2947,57976.0
2015-09-09 14:10:00,101.23,101.39,101.23,101.37,70039.0,76.2947,76.4153,76.2947,76.4003,70039.0
2015-09-09 14:20:00,101.36,101.36,101.08,101.21,84167.0,76.3927,76.3927,76.1817,76.2797,84167.0
2015-09-09 14:30:00,101.21,101.23,101.05,101.08,66089.0,76.2797,76.2947,76.1591,76.1817,66089.0
2015-09-09 14:40:00,101.06,101.11,100.83,100.9,77213.0,76.1666,76.2043,75.9933,76.046,77213.0
2015-09-09 14:50:00,100.88,101.03,100.85,100.92,76235.0,76.031,76.144,76.0083,76.0611,76235.0
2015-09-09 15:00:00,100.91,101.16,100.74,101.09,70329.0,76.0536,76.242,75.9254,76.1892,70329.0
2015-09-09 15:10:00,101.1,101.2,100.83,101.12,66330.0,76.1968,76.2721,75.9933,76.2118,66330.0
2015-09-09 15:20:00,101.08,101.09,100.62,100.71,65719.0,76.1817,76.1892,75.835,75.9028,65719.0
2015-09-09 15:30:00,100.71,100.72,100.4,100.4,107061.0,75.9028,75.9104,75.6692,75.6692,107061.0
2015-09-09 15:40:00,100.4,100.41,100.14,100.2,151692.0,75.6692,75.6767,75.4732,75.5185,151692.0
2015-09-09 15:50:00,100.2,100.3,100.01,100.22,279506.0,75.5185,75.5938,75.3753,75.5335,279506.0
2015-09-10 09:30:00,99.98,100.27,99.71,100.03,129491.0,75.3527,75.5712,75.1492,75.3903,129491.0
2015-09-10 09:40:00,100.08,100.17,99.58,100.04,171789.0,75.428,75.4958,75.0512,75.3979,171789.0
2015-09-10 09:50:00,100.03,100.53,100.0,100.15,149612.0,75.3903,75.7672,75.3677,75.4808,149612.0
2015-09-10 10:00:00,100.21,100.49,100.15,100.39,70368.0,75.526,75.737,75.4808,75.6617,70368.0
2015-09-10 10:10:00,100.39,100.41,100.16,100.34,164040.0,75.6617,75.6767,75.4883,75.624,164040.0
2015-09-10 10:20:00,100.37,100.42,100.17,100.36,104232.0,75.6466,75.6843,75.4958,75.639,104232.0
2015-09-10 10:30:00,100.36,100.89,100.27,100.8,152305.0,75.639,76.0385,75.5712,75.9707,152305.0
2015-09-10 10:40:00,100.81,101.0,100.79,100.93,94063.0,75.9782,76.1214,75.9631,76.0686,94063.0
2015-09-10 10:50:00,100.94,101.0,100.67,100.81,199585.0,76.0762,76.1214,75.8727,75.9782,199585.0
2015-09-10 11:00:00,100.79,100.99,100.75,100.9,104001.0,75.9631,76.1139,75.933,76.046,104001.0
2015-09-10 11:10:00,100.9,100.93,100.66,100.68,85000.0,76.046,76.0686,75.8652,75.8802,85000.0
2015-09-10 11:20:00,100.68,100.73,100.51,100.7,94415.0,75.8802,75.9179,75.7521,75.8953,94415.0
2015-09-10 11:30:00,100.7,100.77,100.51,100.73,77677.0,75.8953,75.9481,75.7521,75.9179,77677.0
2015-09-10 11:40:00,100.73,100.87,100.63,100.72,82808.0,75.9179,76.0234,75.8425,75.9104,82808.0
2015-09-10 11:50:00,100.74,100.99,100.67,100.88,86366.0,75.9254,76.1139,75.8727,76.031,86366.0
2015-09-10 12:00:00,100.91,101.25,100.87,101.23,64833.0,76.0536,76.3098,76.0234,76.2947,64833.0
2015-09-10 12:10:00,101.21,101.24,100.89,100.91,55113.0,76.2797,76.3023,76.0385,76.0536,55113.0
2015-09-10 12:20:00,100.87,101.03,100.83,100.89,38705.0,76.0234,76.144,75.9933,76.0385,38705.0
2015-09-10 12:30:00,100.88,101.12,100.84,101.11,43790.0,76.031,76.2118,76.0008,76.2043,43790.0
2015-09-10 12:40:00,101.11,101.22,101.03,101.18,52781.0,76.2043,76.2872,76.144,76.2571,52781.0
2015-09-10 12:50:00,101.2,101.23,101.0,101.13,63301.0,76.2721,76.2947,76.1214,76.2194,63301.0
2015-09-10 13:00:00,101.11,101.19,101.06,101.14,66107.0,76.2043,76.2646,76.1666,76.2269,66107.0
2015-09-10 13:10:00,101.13,101.21,101.06,101.14,52561.0,76.2194,76.2797,76.1666,76.2269,52561.0
2015-09-10 13:20:00,101.14,101.53,101.12,101.53,72189.0,76.2269,76.5209,76.2118,76.5209,72189.0
2015-09-10 13:30:00,101.54,101.67,101.44,101.64,82732.0,76.5284,76.6264,76.453,76.6038,82732.0
2015-09-10 13:40:00,101.65,101.69,101.48,101.63,73986.0,76.6113,76.6414,76.4832,76.5962,73986.0
2015-09-10 13:50:00,101.63,101.7,101.39,101.53,45780.0,76.5962,76.649,76.4153,76.5209,45780.0
2015-09-10 14:00:00,101.55,101.68,101.4,101.45,51812.0,76.5359,76.6339,76.4229,76.4606,51812.0
2015-09-10 14:10:00,101.45,101.55,101.33,101.36,34844.0,76.4606,76.5359,76.3701,76.3927,34844.0
2015-09-10 14:20:00,101.36,101.42,101.29,101.29,42849.0,76.3927,76.4379,76.34,76.34,42849.0
2015-09-10 14:30:00,101.31,101.46,101.29,101.36,50328.0,76.355,76.4681,76.34,76.3927,50328.0
2015-09-10 14:40:00,101.33,101.43,101.18,101.22,80558.0,76.3701,76.4455,76.2571,76.2872,80558.0
2015-09-10 14:50:00,101.23,101.3,100.95,100.95,45293.0,76.2947,76.3475,76.0837,76.0837,45293.0
2015-09-10 15:00:00,100.96,101.03,100.84,100.95,48114.0,76.0913,76.144,76.0008,76.0837,48114.0
2015-09-10 15:10:00,100.95,101.07,100.79,100.82,65199.0,76.0837,76.1742,75.9631,75.9857,65199.0
2015-09-10 15:20:00,100.83,100.92,100.65,100.7,73203.0,75.9933,76.0611,75.8576,75.8953,73203.0
2015-09-10 15:30:00,100.71,100.73,100.5,100.58,95142.0,75.9028,75.9179,75.7446,75.8049,95142.0
2015-09-10 15:40:00,100.56,100.63,100.38,100.59,99619.0,75.7898,75.8425,75.6541,75.8124,99619.0
2015-09-10 15:50:00,100.59,100.83,100.49,100.8,215919.0,75.8124,75.9933,75.737,75.9707,215919.0
2015-09-11 09:30:00,100.57,100.96,100.56,100.91,83394.0,75.7973,76.0913,75.7898,76.0536,83394.0
2015-09-11 09:40:00,100.9,100.99,100.57,100.65,102743.0,76.046,76.1139,75.7973,75.8576,102743.0
2015-09-11 09:50:00,100.63,100.67,100.34,100.39,65620.0,75.8425,75.8727,75.624,75.6617,65620.0
2015-09-11 10:00:00,100.37,100.69,100.21,100.63,67869.0,75.6466,75.8878,75.526,75.8425,67869.0
2015-09-11 10:10:00,100.64,100.75,100.54,100.73,55505.0,75.8501,75.933,75.7747,75.9179,55505.0
2015-09-11 10:20:00,100.73,100.85,100.56,100.6,69924.0,75.9179,76.0083,75.7898,75.8199,69924.0
2015-09-11 10:30:00,100.59,100.69,100.44,100.59,68878.0,75.8124,75.8878,75.6993,75.8124,68878.0
2015-09-11 10:40:00,100.56,100.74,100.54,100.71,38643.0,75.7898,75.9254,75.7747,75.9028,38643.0
2015-09-11 10:50:00,100.7,100.71,100.44,100.5,55949.0,75.8953,75.9028,75.6993,75.7446,55949.0
2015-09-11 11:00:00,100.51,100.91,100.51,100.91,79241.0,75.7521,76.0536,75.7521,76.0536,79241.0
2015-09-11 11:10:00,100.89,100.99,100.76,100.92,61178.0,76.0385,76.1139,75.9405,76.0611,61178.0
2015-09-11 11:20:00,100.94,101.04,100.8,100.97,55014.0,76.0762,76.1515,75.9707,76.0988,55014.0
2015-09-11 11:30:00,100.98,100.99,100.68,100.83,50394.0,76.1063,76.1139,75.8802,75.9933,50394.0
2015-09-11 11:40:00,100.83,100.91,100.68,100.79,56599.0,75.9933,76.0536,75.8802,75.9631,56599.0
2015-09-11 11:50:00,100.78,101.03,100.77,100.89,45167.0,75.9556,76.144,75.9481,76.0385,45167.0
2015-09-11 12:00:00,100.89,101.07,100.85,100.95,70398.0,76.0385,76.1742,76.0083,76.0837,70398.0
2015-09-11 12:10:00,100.96,101.13,100.95,101.1,53838.0,76.0913,76.2194,76.0837,76.1968,53838.0
2015-09-11 12:20:00,101.11,101.16,101.02,101.15,69888.0,76.2043,76.242,76.1365,76.2345,69888.0
2015-09-11 12:30:00,101.15,101.23,101.09,101.17,67891.0,76.2345,76.2947,76.1892,76.2495,67891.0
2015-09-11 12:40:00,101.19,101.39,101.15,101.39,53847.0,76.2646,76.4153,76.2345,76.4153,53847.0
2015-09-11 12:50:00,101.39,101.48,101.35,101.44,42486.0,76.4153,76.4832,76.3852,76.453,42486.0
2015-09-11 13:00:00,101.45,101.47,101.19,101.2,52735.0,76.4606,76.4756,76.2646,76.2721,52735.0
2015-09-11 13:10:00,101.22,101.28,101.01,101.02,44580.0,76.2872,76.3324,76.1289,76.1365,44580.0
2015-09-11 13:20:00,101.02,101.03,100.84,100.84,54800.0,76.1365,76.144,76.0008,76.0008,54800.0
2015-09-11 13:30:00,100.83,100.93,100.68,100.79,62165.0,75.9933,76.0686,75.8802,75.9631,62165.0
2015-09-11 13:40:00,100.79,100.81,100.7,100.74,50866.0,75.9631,75.9782,75.8953,75.9254,50866.0
2015-09-11 13:50:00,100.76,100.79,100.7,100.72,40377.0,75.9405,75.9631,75.8953,75.9104,40377.0
2015-09-11 14:00:00,100.71,100.74,100.56,100.68,53440.0,75.9028,75.9254,75.7898,75.8802,53440.0
2015-09-11 14:10:00,100.66,100.81,100.66,100.8,50366.0,75.8652,75.9782,75.8652,75.9707,50366.0
2015-09-11 14:20:00,100.79,101.03,100.78,100.98,71374.0,75.9631,76.144,75.9556,76.1063,71374.0
2015-09-11 14:30:00,100.99,101.26,100.99,101.21,54735.0,76.1139,76.3174,76.1139,76.2797,54735.0
2015-09-11 14:40:00,101.2,101.28,101.14,101.25,62179.0,76.2721,76.3324,76.2269,76.3098,62179.0
2015-09-11 14:50:00,101.25,101.35,101.13,101.27,102220.0,76.3098,76.3852,76.2194,76.3249,102220.0
2015-09-11 15:00:00,101.26,101.37,101.23,101.26,53387.0,76.3174,76.4003,76.2947,76.3174,53387.0
2015-09-11 15:10:00,101.26,101.37,101.18,101.2,90226.0,76.3174,76.4003,76.2571,76.2721,90226.0
2015-09-11 15:20:00,101.19,101.25,101.1,101.22,102707.0,76.2646,76.3098,76.1968,76.2872,102707.0
2015-09-11 15:30:00,101.22,101.23,101.04,101.22,73954.0,76.2872,76.2947,76.1515,76.2872,73954.0
2015-09-11 15:40:00,101.2,101.3,101.13,101.19,104824.0,76.2721,76.3475,76.2194,76.2646,104824.0
2015-09-11 15:50:00,101.2,101.54,101.19,101.48,244325.0,76.2721,76.5284,76.2646,76.4832,244325.0
2015-09-14 09:30:00,101.54,101.69,100.95,101.08,119873.0,76.5284,76.6414,76.0837,76.1817,119873.0
2015-09-14 09:40:00,101.07,101.07,100.61,100.69,72797.0,76.1742,76.1742,75.8275,75.8878,72797.0
2015-09-14 09:50:00,100.7,100.94,100.6,100.81,66801.0,75.8953,76.0762,75.8199,75.9782,66801.0
2015-09-14 10:00:00,100.81,100.96,100.72,100.94,59155.0,75.9782,76.0913,75.9104,76.0762,59155.0
2015-09-14 10:10:00,100.94,101.12,100.88,101.0,63490.0,76.0762,76.2118,76.031,76.1214,63490.0
2015-09-14 10:20:00,101.01,101.06,100.83,100.86,56409.0,76.1289,76.1666,75.9933,76.0159,56409.0
2015-09-14 10:30:00,100.85,100.98,100.77,100.91,60317.0,76.0083,76.1063,75.9481,76.0536,60317.0
2015-09-14 10:40:00,100.92,100.94,100.76,100.81,90076.0,76.0611,76.0762,75.9405,75.9782,90076.0
2015-09-14 10:50:00,100.81,100.84,100.48,100.59,57825.0,75.9782,76.0008,75.7295,75.8124,57825.0
2015-09-14 11:00:00,100.59,100.66,100.54,100.55,31018.0,75.8124,75.8652,75.7747,75.7822,31018.0
2015-09-14 11:10:00,100.55,100.57,100.35,100.38,46116.0,75.7822,75.7973,75.6315,75.6541,46116.0
2015-09-14 11:20:00,100.39,100.48,100.31,100.37,59487.0,75.6617,75.7295,75.6014,75.6466,59487.0
2015-09-14 11:30:00,100.36,100.46,100.3,100.45,52863.0,75.639,75.7144,75.5938,75.7069,52863.0
2015-09-14 11:40:00,100.45,100.5,100.26,100.27,32325.0,75.7069,75.7446,75.5637,75.5712,32325.0
2015-09-14 11:50:00,100.28,100.51,100.24,100.43,38553.0,75.5788,75.7521,75.5486,75.6918,38553.0
2015-09-14 12:00:00,100.42,100.48,100.33,100.33,30582.0,75.6843,75.7295,75.6164,75.6164,30582.0
2015-09-14 12:10:00,100.33,100.36,100.22,100.28,47324.0,75.6164,75.639,75.5335,75.5788,47324.0
2015-09-14 12:20:00,100.27,100.33,100.21,100.25,54712.0,75.5712,75.6164,75.526,75.5561,54712.0
2015-09-14 12:30:00,100.25,100.37,100.17,100.22,35016.0,75.5561,75.6466,75.4958,75.5335,35016.0
2015-09-14 12:40:00,100.22,100.27,100.14,100.16,33370.0,75.5335,75.5712,75.4732,75.4883,33370.0
2015-09-14 12:50:00,100.14,100.29,100.13,100.19,39322.0,75.4732,75.5863,75.4657,75.5109,39322.0
2015-09-14 13:00:00,100.18,100.23,100.12,100.16,45915.0,75.5034,75.5411,75.4582,75.4883,45915.0
2015-09-14 13:10:00,100.15,100.22,100.12,100.18,52086.0,75.4808,75.5335,75.4582,75.5034,52086.0
2015-09-14 13:20:00,100.19,100.2,100.04,100.06,68106.0,75.5109,75.5185,75.3979,75.4129,68106.0
2015-09-14 13:30:00,100.05,100.22,100.04,100.21,70573.0,75.4054,75.5335,75.3979,75.526,70573.0
2015-09-14 13:40:00,100.21,100.34,100.19,100.31,70704.0,75.526,75.624,75.5109,75.6014,70704.0
2015-09-14 13:50:00,100.32,100.35,100.18,100.34,66723.0,75.6089,75.6315,75.5034,75.624,66723.0
2015-09-14 14:00:00,100.32,100.35,100.19,100.22,54914.0,75.6089,75.6315,75.5109,75.5335,54914.0
2015-09-14 14:10:00,100.22,100.25,100.15,100.23,63399.0,75.5335,75.5561,75.4808,75.5411,63399.0
2015-09-14 14:20:00,100.24,100.28,100.18,100.19,60829.0,75.5486,75.5788,75.5034,75.5109,60829.0
2015-09-14 14:30:00,100.18,100.29,100.15,100.29,60217.0,75.5034,75.5863,75.4808,75.5863,60217.0
2015-09-14 14:40:00,100.28,100.32,100.17,100.18,82913.0,75.5788,75.6089,75.4958,75.5034,82913.0
2015-09-14 14:50:00,100.19,100.28,100.11,100.19,80536.0,75.5109,75.5788,75.4506,75.5109,80536.0
2015-09-14 15:00:00,100.18,100.21,100.1,100.11,81595.0,75.5034,75.526,75.4431,75.4506,81595.0
2015-09-14 15:10:00,100.12,100.32,100.12,100.19,78919.0,75.4582,75.6089,75.4582,75.5109,78919.0
2015-09-14 15:20:00,100.2,100.27,100.1,100.14,87772.0,75.5185,75.5712,75.4431,75.4732,87772.0
2015-09-14 15:30:00,100.14,100.18,100.03,100.05,117524.0,75.4732,75.5034,75.3903,75.4054,117524.0
2015-09-14 15:40:00,100.05,100.19,100.01,100.14,171150.0,75.4054,75.5109,75.3753,75.4732,171150.0
2015-09-14 15:50:00,100.15,100.25,100.07,100.16,295926.0,75.4808,75.5561,75.4205,75.4883,295926.0
2015-09-15 09:30:00,100.8,100.84,100.35,100.64,153143.0,75.9707,76.0008,75.6315,75.8501,153143.0
2015-09-15 09:40:00,100.59,100.6,100.33,100.38,111386.0,75.8124,75.8199,75.6164,75.6541,111386.0
2015-09-15 09:50:00,100.4,100.48,100.23,100.42,153039.0,75.6692,75.7295,75.5411,75.6843,153039.0
2015-09-15 10:00:00,100.42,100.5,100.26,100.27,73095.0,75.6843,75.7446,75.5637,75.5712,73095.0
2015-09-15 10:10:00,100.3,100.33,100.1,100.17,124748.0,75.5938,75.6164,75.4431,75.4958,124748.0
2015-09-15 10:20:00,100.17,100.64,100.13,100.64,77849.0,75.4958,75.8501,75.4657,75.8501,77849.0
2015-09-15 10:30:00,100.64,100.94,100.64,100.72,90086.0,75.8501,76.0762,75.8501,75.9104,90086.0
2015-09-15 10:40:00,100.72,101.11,100.72,100.9,106482.0,75.9104,76.2043,75.9104,76.046,106482.0
2015-09-15 10:50:00,100.9,101.03,100.8,100.96,62044.0,76.046,76.144,75.9707,76.0913,62044.0
2015-09-15 11:00:00,100.97,101.18,100.95,101.05,53771.0,76.0988,76.2571,76.0837,76.1591,53771.0
2015-09-15 11:10:00,101.04,101.2,101.04,101.12,52633.0,76.1515,76.2721,76.1515,76.2118,52633.0
2015-09-15 11:20:00,101.12,101.24,101.05,101.13,82230.0,76.2118,76.3023,76.1591,76.2194,82230.0
2015-09-15 11:30:00,101.14,101.18,101.03,101.03,46469.0,76.2269,76.2571,76.144,76.144,46469.0
2015-09-15 11:40:00,101.04,101.22,101.02,101.18,36356.0,76.1515,76.2872,76.1365,76.2571,36356.0
2015-09-15 11:50:00,101.16,101.25,101.08,101.23,52842.0,76.242,76.3098,76.1817,76.2947,52842.0
2015-09-15 12:00:00,101.23,101.35,101.14,101.24,43028.0,76.2947,76.3852,76.2269,76.3023,43028.0
2015-09-15 12:10:00,101.24,101.39,101.21,101.27,43261.0,76.3023,76.4153,76.2797,76.3249,43261.0
2015-09-15 12:20:00,101.26,101.31,101.15,101.2,51151.0,76.3174,76.355,76.2345,76.2721,51151.0
2015-09-15 12:30:00,101.23,101.37,101.17,101.35,36629.0,76.2947,76.4003,76.2495,76.3852,36629.0
2015-09-15 12:40:00,101.35,101.48,101.27,101.48,67485.0,76.3852,76.4832,76.3249,76.4832,67485.0
2015-09-15 12:50:00,101.48,101.48,101.41,101.45,50446.0,76.4832,76.4832,76.4304,76.4606,50446.0
2015-09-15 13:00:00,101.44,101.63,101.39,101.54,55444.0,76.453,76.5962,76.4153,76.5284,55444.0
2015-09-15 13:10:00,101.53,101.77,101.48,101.71,44175.0,76.5209,76.7017,76.4832,76.6565,44175.0
2015-09-15 13:20:00,101.72,101.97,101.71,101.94,70539.0,76.664,76.8525,76.6565,76.8299,70539.0
2015-09-15 13:30:00,101.96,102.07,101.86,101.92,95045.0,76.8449,76.9278,76.7696,76.8148,95045.0
2015-09-15 13:40:00,101.9,102.09,101.9,101.99,68874.0,76.7997,76.9429,76.7997,76.8675,68874.0
2015-09-15 13:50:00,102.01,102.01,101.77,101.81,43132.0,76.8826,76.8826,76.7017,76.7319,43132.0
2015-09-15 14:00:00,101.81,101.92,101.81,101.85,46764.0,76.7319,76.8148,76.7319,76.762,46764.0
2015-09-15 14:10:00,101.85,101.96,101.74,101.82,65128.0,76.762,76.8449,76.6791,76.7394,65128.0
2015-09-15 14:20:00,101.82,101.82,101.69,101.82,44428.0,76.7394,76.7394,76.6414,76.7394,44428.0
2015-09-15 14:30:00,101.82,101.93,101.78,101.83,65896.0,76.7394,76.8223,76.7093,76.747,65896.0
2015-09-15 14:40:00,101.83,101.98,101.81,101.91,64184.0,76.747,76.86,76.7319,76.8072,64184.0
2015-09-15 14:50:00,101.92,101.97,101.81,101.94,55870.0,76.8148,76.8525,76.7319,76.8299,55870.0
2015-09-15 15:00:00,101.95,102.02,101.91,101.94,59519.0,76.8374,76.8902,76.8072,76.8299,59519.0
2015-09-15 15:10:00,101.95,101.98,101.84,101.84,71743.0,76.8374,76.86,76.7545,76.7545,71743.0
2015-09-15 15:20:00,101.84,101.86,101.74,101.74,68502.0,76.7545,76.7696,76.6791,76.6791,68502.0
2015-09-15 15:30:00,101.74,101.78,101.57,101.57,101287.0,76.6791,76.7093,76.551,76.551,101287.0
2015-09-15 15:40:00,101.57,101.76,101.56,101.59,114092.0,76.551,76.6942,76.5435,76.5661,114092.0
2015-09-15 15:50:00,101.59,101.69,101.55,101.59,218172.0,76.5661,76.6414,76.5359,76.5661,218172.0
2015-09-16 09:30:00,101.57,101.99,101.25,101.3,152349.0,76.551,76.8675,76.3098,76.3475,152349.0
2015-09-16 09:40:00,101.3,101.44,101.0,101.01,194335.0,76.3475,76.453,76.1214,76.1289,194335.0
2015-09-16 09:50:00,101.03,101.32,101.03,101.21,62288.0,76.144,76.3626,76.144,76.2797,62288.0
2015-09-16 10:00:00,101.24,101.31,101.15,101.24,58798.0,76.3023,76.355,76.2345,76.3023,58798.0
2015-09-16 10:10:00,101.23,101.48,101.23,101.42,59409.0,76.2947,76.4832,76.2947,76.4379,59409.0
2015-09-16 10:20:00,101.43,101.49,101.12,101.16,67255.0,76.4455,76.4907,76.2118,76.242,67255.0
2015-09-16 10:30:00,101.16,101.35,101.08,101.08,66650.0,76.242,76.3852,76.1817,76.1817,66650.0
2015-09-16 10:40:00,101.06,101.08,100.87,100.9,54081.0,76.1666,76.1817,76.0234,76.046,54081.0
2015-09-16 10:50:00,100.89,100.89,100.75,100.81,84340.0,76.0385,76.0385,75.933,75.9782,84340.0
2015-09-16 11:00:00,100.81,100.9,100.75,100.86,81307.0,75.9782,76.046,75.933,76.0159,81307.0
2015-09-16 11:10:00,100.86,101.09,100.86,101.03,79394.0,76.0159,76.1892,76.0159,76.144,79394.0
2015-09-16 11:20:00,101.02,101.41,101.02,101.36,64665.0,76.1365,76.4304,76.1365,76.3927,64665.0
2015-09-16 11:30:00,101.37,101.38,101.14,101.16,28324.0,76.4003,76.4078,76.2269,76.242,28324.0
2015-09-16 11:40:00,101.16,101.2,101.05,101.12,46266.0,76.242,76.2721,76.1591,76.2118,46266.0
2015-09-16 11:50:00,101.11,101.3,101.08,101.27,81676.0,76.2043,76.3475,76.1817,76.3249,81676.0
2015-09-16 12:00:00,101.26,101.33,101.18,101.21,38159.0,76.3174,76.3701,76.2571,76.2797,38159.0
2015-09-16 12:10:00,101.21,101.31,101.2,101.29,25587.0,76.2797,76.355,76.2721,76.34,25587.0
2015-09-16 12:20:00,101.28,101.42,101.25,101.42,23890.0,76.3324,76.4379,76.3098,76.4379,23890.0
2015-09-16 12:30:00,101.44,101.57,101.37,101.57,26359.0,76.453,76.551,76.4003,76.551,26359.0
2015-09-16 12:40:00,101.57,101.63,101.52,101.55,35751.0,76.551,76.5962,76.5133,76.5359,35751.0
2015-09-16 12:50:00,101.55,101.7,101.54,101.69,25839.0,76.5359,76.649,76.5284,76.6414,25839.0
2015-09-16 13:00:00,101.68,101.68,101.5,101.55,36188.0,76.6339,76.6339,76.4982,76.5359,36188.0
2015-09-16 13:10:00,101.55,101.58,101.42,101.45,32053.0,76.5359,76.5585,76.4379,76.4606,32053.0
2015-09-16 13:20:00,101.46,101.46,101.29,101.36,41674.0,76.4681,76.4681,76.34,76.3927,41674.0
2015-09-16 13:30:00,101.37,101.49,101.35,101.45,35224.0,76.4003,76.4907,76.3852,76.4606,35224.0
2015-09-16 13:40:00,101.46,101.61,101.45,101.56,40831.0,76.4681,76.5811,76.4606,76.5435,40831.0
2015-09-16 13:50:00,101.55,101.62,101.52,101.57,32702.0,76.5359,76.5887,76.5133,76.551,32702.0
2015-09-16 14:00:00,101.56,101.56,101.39,101.46,36958.0,76.5435,76.5435,76.4153,76.4681,36958.0
2015-09-16 14:10:00,101.47,101.48,101.27,101.37,59890.0,76.4756,76.4832,76.3249,76.4003,59890.0
2015-09-16 14:20:00,101.37,101.38,101.16,101.27,61336.0,76.4003,76.4078,76.242,76.3249,61336.0
2015-09-16 14:30:00,101.27,101.39,101.22,101.28,69972.0,76.3249,76.4153,76.2872,76.3324,69972.0
2015-09-16 14:40:00,101.28,101.52,101.25,101.47,61589.0,76.3324,76.5133,76.3098,76.4756,61589.0
2015-09-16 14:50:00,101.48,101.64,101.39,101.63,63551.0,76.4832,76.6038,76.4153,76.5962,63551.0
2015-09-16 15:00:00,101.63,101.67,101.54,101.61,61963.0,76.5962,76.6264,76.5284,76.5811,61963.0
2015-09-16 15:10:00,101.59,101.7,101.53,101.6,86632.0,76.5661,76.649,76.5209,76.5736,86632.0
2015-09-16 15:20:00,101.61,101.71,101.48,101.62,81681.0,76.5811,76.6565,76.4832,76.5887,81681.0
2015-09-16 15:30:00,101.61,101.72,101.58,101.66,82541.0,76.5811,76.664,76.5585,76.6188,82541.0
2015-09-16 15:40:00,101.66,101.78,101.57,101.57,141368.0,76.6188,76.7093,76.551,76.551,141368.0
2015-09-16 15:50:00,101.58,101.74,101.51,101.55,307124.0,76.5585,76.6791,76.5058,76.5359,307124.0
2015-09-17 09:30:00,101.58,101.85,101.18,101.18,158993.0,76.5585,76.762,76.2571,76.2571,158993.0
2015-09-17 09:40:00,101.19,101.2,100.64,100.7,184535.0,76.2646,76.2721,75.8501,75.8953,184535.0
2015-09-17 09:50:00,100.69,100.88,100.67,100.72,123523.0,75.8878,76.031,75.8727,75.9104,123523.0
2015-09-17 10:00:00,100.7,101.0,100.52,100.53,143270.0,75.8953,76.1214,75.7596,75.7672,143270.0
2015-09-17 10:10:00,100.52,100.69,100.42,100.65,86216.0,75.7596,75.8878,75.6843,75.8576,86216.0
2015-09-17 10:20:00,100.66,100.69,100.39,100.48,100530.0,75.8652,75.8878,75.6617,75.7295,100530.0
2015-09-17 10:30:00,100.48,100.82,100.37,100.78,85098.0,75.7295,75.9857,75.6466,75.9556,85098.0
2015-09-17 10:40:00,100.79,100.89,100.68,100.83,83458.0,75.9631,76.0385,75.8802,75.9933,83458.0
2015-09-17 10:50:00,100.83,100.98,100.73,100.98,66001.0,75.9933,76.1063,75.9179,76.1063,66001.0
2015-09-17 11:00:00,100.97,101.08,100.91,101.03,105323.0,76.0988,76.1817,76.0536,76.144,105323.0
2015-09-17 11:10:00,101.03,101.21,100.9,101.2,124656.0,76.144,76.2797,76.046,76.2721,124656.0
2015-09-17 11:20:00,101.2,101.25,101.18,101.25,64227.0,76.2721,76.3098,76.2571,76.3098,64227.0
2015-09-17 11:30:00,101.25,101.38,101.11,101.18,62001.0,76.3098,76.4078,76.2043,76.2571,62001.0
2015-09-17 11:40:00,101.18,101.4,101.18,101.32,40767.0,76.2571,76.4229,76.2571,76.3626,40767.0
2015-09-17 11:50:00,101.32,101.41,101.24,101.31,68846.0,76.3626,76.4304,76.3023,76.355,68846.0
2015-09-17 12:00:00,101.3,101.4,101.19,101.34,47014.0,76.3475,76.4229,76.2646,76.3777,47014.0
2015-09-17 12:10:00,101.33,101.47,101.3,101.36,32475.0,76.3701,76.4756,76.3475,76.3927,32475.0
2015-09-17 12:20:00,101.34,101.49,101.34,101.45,49841.0,76.3777,76.4907,76.3777,76.4606,49841.0
2015-09-17 12:30:00,101.44,101.5,101.4,101.44,44848.0,76.453,76.4982,76.4229,76.453,44848.0
2015-09-17 12:40:00,101.42,101.5,101.4,101.48,71196.0,76.4379,76.4982,76.4229,76.4832,71196.0
2015-09-17 12:50:00,101.49,101.72,101.47,101.61,66264.0,76.4907,76.664,76.4756,76.5811,66264.0
2015-09-17 13:00:00,101.61,101.69,101.53,101.54,52030.0,76.5811,76.6414,76.5209,76.5284,52030.0
2015-09-17 13:10:00,101.53,101.73,101.48,101.72,65235.0,76.5209,76.6716,76.4832,76.664,65235.0
2015-09-17 13:20:00,101.73,101.83,101.66,101.7,53379.0,76.6716,76.747,76.6188,76.649,53379.0
2015-09-17 13:30:00,101.7,101.9,101.69,101.72,57784.0,76.649,76.7997,76.6414,76.664,57784.0
2015-09-17 13:40:00,101.72,101.83,101.64,101.7,67781.0,76.664,76.747,76.6038,76.649,67781.0
2015-09-17 13:50:00,101.69,101.77,101.61,101.63,50967.0,76.6414,76.7017,76.5811,76.5962,50967.0
2015-09-17 14:00:00,101.7,102.15,100.93,101.62,84013.0,76.649,76.9881,76.0686,76.5887,84013.0
2015-09-17 14:10:00,101.61,101.93,101.53,101.67,46650.0,76.5811,76.8223,76.5209,76.6264,46650.0
2015-09-17 14:20:00,101.68,101.75,101.41,101.41,58934.0,76.6339,76.6867,76.4304,76.4304,58934.0
2015-09-17 14:30:00,101.42,101.76,101.42,101.55,103969.0,76.4379,76.6942,76.4379,76.5359,103969.0
2015-09-17 14:40:00,101.52,102.59,101.52,102.43,120274.0,76.5133,77.3197,76.5133,77.1992,120274.0
2015-09-17 14:50:00,102.44,102.63,102.23,102.42,138341.0,77.2067,77.3499,77.0484,77.1916,138341.0
2015-09-17 15:00:00,102.43,102.61,102.1,102.19,130890.0,77.1992,77.3348,76.9504,77.0183,130890.0
2015-09-17 15:10:00,102.15,102.3,101.78,101.92,132547.0,76.9881,77.1012,76.7093,76.8148,132547.0
2015-09-17 15:20:00,101.9,101.9,101.23,101.77,126165.0,76.7997,76.7997,76.2947,76.7017,126165.0
2015-09-17 15:30:00,101.75,101.87,101.41,101.59,114441.0,76.6867,76.7771,76.4304,76.5661,114441.0
2015-09-17 15:40:00,101.6,101.78,101.45,101.54,141093.0,76.5736,76.7093,76.4606,76.5284,141093.0
2015-09-17 15:50:00,101.52,101.57,101.07,101.38,284158.0,76.5133,76.551,76.1742,76.4078,284158.0
2015-09-18 09:30:00,99.71,100.65,99.66,100.55,1408897.0,75.1492,75.8576,75.1115,75.7822,1408897.0
2015-09-18 09:40:00,100.58,100.92,100.32,100.38,104752.0,75.8049,76.0611,75.6089,75.6541,104752.0
2015-09-18 09:50:00,100.34,100.48,100.23,100.27,117911.0,75.624,75.7295,75.5411,75.5712,117911.0
2015-09-18 10:00:00,100.26,100.55,100.14,100.31,129601.0,75.5637,75.7822,75.4732,75.6014,129601.0
2015-09-18 10:10:00,100.31,100.53,100.2,100.26,78418.0,75.6014,75.7672,75.5185,75.5637,78418.0
2015-09-18 10:20:00,100.25,100.59,100.18,100.48,137723.0,75.5561,75.8124,75.5034,75.7295,137723.0
2015-09-18 10:30:00,100.46,100.47,100.11,100.15,135927.0,75.7144,75.722,75.4506,75.4808,135927.0
2015-09-18 10:40:00,100.16,100.19,100.05,100.1,124780.0,75.4883,75.5109,75.4054,75.4431,124780.0
2015-09-18 10:50:00,100.11,100.2,99.95,100.0,149506.0,75.4506,75.5185,75.33,75.3677,149506.0
2015-09-18 11:00:00,100.01,100.23,99.98,100.07,93383.0,75.3753,75.5411,75.3527,75.4205,93383.0
2015-09-18 11:10:00,100.07,100.1,99.81,99.83,109894.0,75.4205,75.4431,75.2245,75.2396,109894.0
2015-09-18 11:20:00,99.83,100.0,99.76,99.77,75975.0,75.2396,75.3677,75.1868,75.1944,75975.0
2015-09-18 11:30:00,99.76,99.91,99.73,99.9,78276.0,75.1868,75.2999,75.1642,75.2924,78276.0
2015-09-18 11:40:00,99.89,100.23,99.8,100.22,51041.0,75.2848,75.5411,75.217,75.5335,51041.0
2015-09-18 11:50:00,100.22,100.24,100.0,100.01,45428.0,75.5335,75.5486,75.3677,75.3753,45428.0
2015-09-18 12:00:00,100.03,100.04,99.76,99.76,80451.0,75.3903,75.3979,75.1868,75.1868,80451.0
2015-09-18 12:10:00,99.76,99.84,99.66,99.79,118582.0,75.1868,75.2471,75.1115,75.2095,118582.0
2015-09-18 12:20:00,99.76,99.79,99.66,99.69,74597.0,75.1868,75.2095,75.1115,75.1341,74597.0
2015-09-18 12:30:00,99.7,99.81,99.61,99.75,53655.0,75.1416,75.2245,75.0738,75.1793,53655.0
2015-09-18 12:40:00,99.73,99.74,99.53,99.66,49346.0,75.1642,75.1718,75.0135,75.1115,49346.0
2015-09-18 12:50:00,99.68,99.77,99.63,99.72,62778.0,75.1265,75.1944,75.0889,75.1567,62778.0
2015-09-18 13:00:00,99.72,99.87,99.63,99.8,50413.0,75.1567,75.2697,75.0889,75.217,50413.0
2015-09-18 13:10:00,99.79,99.87,99.7,99.78,64415.0,75.2095,75.2697,75.1416,75.2019,64415.0
2015-09-18 13:20:00,99.78,99.78,99.5,99.63,136408.0,75.2019,75.2019,74.9909,75.0889,136408.0
2015-09-18 13:30:00,99.63,99.68,99.5,99.52,90089.0,75.0889,75.1265,74.9909,75.006,90089.0
2015-09-18 13:40:00,99.5,99.64,99.5,99.58,63306.0,74.9909,75.0964,74.9909,75.0512,63306.0
2015-09-18 13:50:00,99.56,99.56,99.29,99.35,95300.0,75.0361,75.0361,74.8326,74.8778,95300.0
2015-09-18 14:00:00,99.32,99.55,99.27,99.52,81895.0,74.8552,75.0286,74.8175,75.006,81895.0
2015-09-18 14:10:00,99.52,99.75,99.43,99.58,113503.0,75.006,75.1793,74.9381,75.0512,113503.0
2015-09-18 14:20:00,99.59,99.85,99.58,99.72,111519.0,75.0587,75.2547,75.0512,75.1567,111519.0
2015-09-18 14:30:00,99.75,99.8,99.45,99.6,91776.0,75.1793,75.217,74.9532,75.0663,91776.0
2015-09-18 14:40:00,99.61,99.71,99.33,99.33,76168.0,75.0738,75.1492,74.8628,74.8628,76168.0
2015-09-18 14:50:00,99.32,99.56,99.17,99.53,144696.0,74.8552,75.0361,74.7422,75.0135,144696.0
2015-09-18 15:00:00,99.53,99.69,99.2,99.21,196556.0,75.0135,75.1341,74.7648,74.7723,196556.0
2015-09-18 15:10:00,99.21,99.34,99.04,99.06,134348.0,74.7723,74.8703,74.6442,74.6593,134348.0
2015-09-18 15:20:00,99.07,99.39,99.0,99.22,240824.0,74.6668,74.908,74.614,74.7799,240824.0
2015-09-18 15:30:00,99.22,99.26,99.0,99.0,162414.0,74.7799,74.81,74.614,74.614,162414.0
2015-09-18 15:40:00,99.0,99.07,98.85,98.94,327509.0,74.614,74.6668,74.501,74.5688,327509.0
2015-09-18 15:50:00,98.95,99.14,98.82,99.09,515680.0,74.5764,74.7196,74.4784,74.6819,515680.0
2015-09-21 09:30:00,99.77,99.87,99.5,99.7,205649.0,75.1944,75.2697,74.9909,75.1416,205649.0
2015-09-21 09:40:00,99.67,100.24,99.67,100.17,103143.0,75.119,75.5486,75.119,75.4958,103143.0
2015-09-21 09:50:00,100.18,100.35,100.06,100.18,97230.0,75.5034,75.6315,75.4129,75.5034,97230.0
2015-09-21 10:00:00,100.19,100.29,100.01,100.14,88235.0,75.5109,75.5863,75.3753,75.4732,88235.0
2015-09-21 10:10:00,100.17,100.24,100.09,100.22,43956.0,75.4958,75.5486,75.4356,75.5335,43956.0
2015-09-21 10:20:00,100.21,100.55,100.21,100.5,120761.0,75.526,75.7822,75.526,75.7446,120761.0
2015-09-21 10:30:00,100.5,101.06,100.49,100.92,85067.0,75.7446,76.1666,75.737,76.0611,85067.0
2015-09-21 10:40:00,100.93,101.05,100.85,100.91,47703.0,76.0686,76.1591,76.0083,76.0536,47703.0
2015-09-21 10:50:00,100.92,101.05,100.76,100.84,76309.0,76.0611,76.1591,75.9405,76.0008,76309.0
2015-09-21 11:00:00,100.83,101.09,100.83,100.99,64874.0,75.9933,76.1892,75.9933,76.1139,64874.0
2015-09-21 11:10:00,100.98,101.09,100.97,101.03,50752.0,76.1063,76.1892,76.0988,76.144,50752.0
2015-09-21 11:20:00,101.03,101.06,100.83,100.87,42757.0,76.144,76.1666,75.9933,76.0234,42757.0
2015-09-21 11:30:00,100.86,100.92,100.5,100.55,51936.0,76.0159,76.0611,75.7446,75.7822,51936.0
2015-09-21 11:40:00,100.54,100.6,100.4,100.43,38031.0,75.7747,75.8199,75.6692,75.6918,38031.0
2015-09-21 11:50:00,100.42,100.42,100.19,100.27,59092.0,75.6843,75.6843,75.5109,75.5712,59092.0
2015-09-21 12:00:00,100.28,100.28,99.89,99.96,98037.0,75.5788,75.5788,75.2848,75.3376,98037.0
2015-09-21 12:10:00,99.96,100.17,99.94,100.14,60510.0,75.3376,75.4958,75.3225,75.4732,60510.0
2015-09-21 12:20:00,100.14,100.3,100.06,100.21,49877.0,75.4732,75.5938,75.4129,75.526,49877.0
2015-09-21 12:30:00,100.21,100.21,99.9,100.06,43926.0,75.526,75.526,75.2924,75.4129,43926.0
2015-09-21 12:40:00,100.04,100.15,100.0,100.02,41055.0,75.3979,75.4808,75.3677,75.3828,41055.0
2015-09-21 12:50:00,100.02,100.04,99.69,99.79,64240.0,75.3828,75.3979,75.1341,75.2095,64240.0
2015-09-21 13:00:00,99.76,99.95,99.73,99.92,47622.0,75.1868,75.33,75.1642,75.3074,47622.0
2015-09-21 13:10:00,99.91,100.18,99.82,100.12,42985.0,75.2999,75.5034,75.2321,75.4582,42985.0
2015-09-21 13:20:00,100.13,100.27,100.08,100.2,56560.0,75.4657,75.5712,75.428,75.5185,56560.0
2015-09-21 13:30:00,100.2,100.32,100.11,100.3,63634.0,75.5185,75.6089,75.4506,75.5938,63634.0
2015-09-21 13:40:00,100.29,100.5,100.25,100.33,59413.0,75.5863,75.7446,75.5561,75.6164,59413.0
2015-09-21 13:50:00,100.33,100.35,100.19,100.26,53553.0,75.6164,75.6315,75.5109,75.5637,53553.0
2015-09-21 14:00:00,100.26,100.33,100.22,100.25,57654.0,75.5637,75.6164,75.5335,75.5561,57654.0
2015-09-21 14:10:00,100.26,100.26,100.05,100.23,48816.0,75.5637,75.5637,75.4054,75.5411,48816.0
2015-09-21 14:20:00,100.24,100.41,100.24,100.32,64122.0,75.5486,75.6767,75.5486,75.6089,64122.0
2015-09-21 14:30:00,100.33,100.72,100.28,100.68,84554.0,75.6164,75.9104,75.5788,75.8802,84554.0
2015-09-21 14:40:00,100.71,100.8,100.64,100.8,86167.0,75.9028,75.9707,75.8501,75.9707,86167.0
2015-09-21 14:50:00,100.81,101.05,100.78,100.85,81135.0,75.9782,76.1591,75.9556,76.0083,81135.0
2015-09-21 15:00:00,100.85,100.9,100.78,100.86,75332.0,76.0083,76.046,75.9556,76.0159,75332.0
2015-09-21 15:10:00,100.86,100.92,100.76,100.82,77151.0,76.0159,76.0611,75.9405,75.9857,77151.0
2015-09-21 15:20:00,100.84,100.88,100.73,100.87,94510.0,76.0008,76.031,75.9179,76.0234,94510.0
2015-09-21 15:30:00,100.88,100.94,100.61,100.65,193548.0,76.031,76.0762,75.8275,75.8576,193548.0
2015-09-21 15:40:00,100.65,100.74,100.62,100.66,194854.0,75.8576,75.9254,75.835,75.8652,194854.0
2015-09-21 15:50:00,100.66,100.93,100.64,100.91,319656.0,75.8652,76.0686,75.8501,76.0536,319656.0
2015-09-22 09:30:00,99.69,100.25,99.65,99.86,156559.0,75.1341,75.5561,75.1039,75.2622,156559.0
2015-09-22 09:40:00,99.84,100.01,99.81,99.84,79867.0,75.2471,75.3753,75.2245,75.2471,79867.0
2015-09-22 09:50:00,99.85,99.91,99.72,99.88,103836.0,75.2547,75.2999,75.1567,75.2773,103836.0
2015-09-22 10:00:00,99.89,100.06,99.7,99.72,123243.0,75.2848,75.4129,75.1416,75.1567,123243.0
2015-09-22 10:10:00,99.7,99.82,99.7,99.76,55324.0,75.1416,75.2321,75.1416,75.1868,55324.0
2015-09-22 10:20:00,99.75,99.78,99.66,99.72,71993.0,75.1793,75.2019,75.1115,75.1567,71993.0
2015-09-22 10:30:00,99.71,99.72,99.34,99.35,84302.0,75.1492,75.1567,74.8703,74.8778,84302.0
2015-09-22 10:40:00,99.36,99.36,99.17,99.25,53762.0,74.8854,74.8854,74.7422,74.8025,53762.0
2015-09-22 10:50:00,99.23,99.42,99.21,99.32,98965.0,74.7874,74.9306,74.7723,74.8552,98965.0
2015-09-22 11:00:00,99.33,99.43,99.3,99.4,95909.0,74.8628,74.9381,74.8402,74.9155,95909.0
2015-09-22 11:10:00,99.4,99.42,99.27,99.36,63755.0,74.9155,74.9306,74.8175,74.8854,63755.0
2015-09-22 11:20:00,99.36,99.4,99.26,99.36,45561.0,74.8854,74.9155,74.81,74.8854,45561.0
2015-09-22 11:30:00,99.36,99.47,99.31,99.42,58231.0,74.8854,74.9683,74.8477,74.9306,58231.0
2015-09-22 11:40:00,99.42,99.49,99.37,99.45,67515.0,74.9306,74.9833,74.8929,74.9532,67515.0
2015-09-22 11:50:00,99.45,99.59,99.4,99.51,89713.0,74.9532,75.0587,74.9155,74.9984,89713.0
2015-09-22 12:00:00,99.49,99.57,99.37,99.55,107614.0,74.9833,75.0436,74.8929,75.0286,107614.0
2015-09-22 12:10:00,99.56,99.69,99.56,99.68,38103.0,75.0361,75.1341,75.0361,75.1265,38103.0
2015-09-22 12:20:00,99.69,99.8,99.63,99.68,44749.0,75.1341,75.217,75.0889,75.1265,44749.0
2015-09-22 12:30:00,99.71,99.71,99.56,99.68,32506.0,75.1492,75.1492,75.0361,75.1265,32506.0
2015-09-22 12:40:00,99.69,99.8,99.51,99.54,30115.0,75.1341,75.217,74.9984,75.021,30115.0
2015-09-22 12:50:00,99.54,99.56,99.34,99.36,44715.0,75.021,75.0361,74.8703,74.8854,44715.0
2015-09-22 13:00:00,99.33,99.67,99.32,99.59,39452.0,74.8628,75.119,74.8552,75.0587,39452.0
2015-09-22 13:10:00,99.59,99.7,99.54,99.66,41884.0,75.0587,75.1416,75.021,75.1115,41884.0
2015-09-22 13:20:00,99.65,99.65,99.3,99.33,35720.0,75.1039,75.1039,74.8402,74.8628,35720.0
2015-09-22 13:30:00,99.34,99.46,99.29,99.42,22856.0,74.8703,74.9607,74.8326,74.9306,22856.0
2015-09-22 13:40:00,99.41,99.56,99.35,99.45,37548.0,74.9231,75.0361,74.8778,74.9532,37548.0
2015-09-22 13:50:00,99.44,99.54,99.35,99.53,52559.0,74.9457,75.021,74.8778,75.0135,52559.0
2015-09-22 14:00:00,99.54,99.72,99.44,99.52,67835.0,75.021,75.1567,74.9457,75.006,67835.0
2015-09-22 14:10:00,99.52,99.64,99.47,99.59,60417.0,75.006,75.0964,74.9683,75.0587,60417.0
2015-09-22 14:20:00,99.62,99.73,99.5,99.73,44537.0,75.0813,75.1642,74.9909,75.1642,44537.0
2015-09-22 14:30:00,99.72,99.89,99.65,99.85,77625.0,75.1567,75.2848,75.1039,75.2547,77625.0
2015-09-22 14:40:00,99.86,99.88,99.59,99.66,80177.0,75.2622,75.2773,75.0587,75.1115,80177.0
2015-09-22 14:50:00,99.65,99.9,99.63,99.87,58646.0,75.1039,75.2924,75.0889,75.2697,58646.0
2015-09-22 15:00:00,99.84,99.9,99.77,99.81,77536.0,75.2471,75.2924,75.1944,75.2245,77536.0
2015-09-22 15:10:00,99.82,99.84,99.71,99.74,79725.0,75.2321,75.2471,75.1492,75.1718,79725.0
2015-09-22 15:20:00,99.75,99.97,99.67,99.94,78493.0,75.1793,75.3451,75.119,75.3225,78493.0
2015-09-22 15:30:00,99.95,100.18,99.95,100.16,141420.0,75.33,75.5034,75.33,75.4883,141420.0
2015-09-22 15:40:00,100.15,100.22,99.99,100.01,114495.0,75.4808,75.5335,75.3602,75.3753,114495.0
2015-09-22 15:50:00,100.01,100.16,99.88,100.02,223874.0,75.3753,75.4883,75.2773,75.3828,223874.0
2015-09-23 09:30:00,100.13,100.43,99.6,99.66,138665.0,75.4657,75.6918,75.0663,75.1115,138665.0
2015-09-23 09:40:00,99.66,99.95,99.46,99.5,120220.0,75.1115,75.33,74.9607,74.9909,120220.0
2015-09-23 09:50:00,99.5,99.69,99.46,99.68,62078.0,74.9909,75.1341,74.9607,75.1265,62078.0
2015-09-23 10:00:00,99.69,99.94,99.64,99.78,55550.0,75.1341,75.3225,75.0964,75.2019,55550.0
2015-09-23 10:10:00,99.78,100.12,99.76,100.09,88183.0,75.2019,75.4582,75.1868,75.4356,88183.0
2015-09-23 10:20:00,100.07,100.16,99.98,100.09,103897.0,75.4205,75.4883,75.3527,75.4356,103897.0
2015-09-23 10:30:00,100.09,100.1,99.77,99.78,82588.0,75.4356,75.4431,75.1944,75.2019,82588.0
2015-09-23 10:40:00,99.78,100.04,99.73,100.04,61209.0,75.2019,75.3979,75.1642,75.3979,61209.0
2015-09-23 10:50:00,100.05,100.19,100.04,100.14,60927.0,75.4054,75.5109,75.3979,75.4732,60927.0
2015-09-23 11:00:00,100.16,100.36,100.12,100.31,96214.0,75.4883,75.639,75.4582,75.6014,96214.0
2015-09-23 11:10:00,100.3,100.41,100.18,100.39,135794.0,75.5938,75.6767,75.5034,75.6617,135794.0
2015-09-23 11:20:00,100.38,100.46,100.0,100.36,212820.0,75.6541,75.7144,75.3677,75.639,212820.0
2015-09-23 11:30:00,100.36,100.41,100.3,100.38,64492.0,75.639,75.6767,75.5938,75.6541,64492.0
2015-09-23 11:40:00,100.38,100.41,100.24,100.28,66251.0,75.6541,75.6767,75.5486,75.5788,66251.0
2015-09-23 11:50:00,100.29,100.31,100.01,100.19,44034.0,75.5863,75.6014,75.3753,75.5109,44034.0
2015-09-23 12:00:00,100.17,100.17,99.82,99.89,226438.0,75.4958,75.4958,75.2321,75.2848,226438.0
2015-09-23 12:10:00,99.87,99.96,99.84,99.87,38296.0,75.2697,75.3376,75.2471,75.2697,38296.0
2015-09-23 12:20:00,99.87,100.02,99.82,99.98,55594.0,75.2697,75.3828,75.2321,75.3527,55594.0
2015-09-23 12:30:00,99.98,100.04,99.9,99.94,56844.0,75.3527,75.3979,75.2924,75.3225,56844.0
2015-09-23 12:40:00,99.93,100.03,99.93,99.98,45323.0,75.315,75.3903,75.315,75.3527,45323.0
2015-09-23 12:50:00,99.99,100.06,99.98,100.01,46935.0,75.3602,75.4129,75.3527,75.3753,46935.0
2015-09-23 13:00:00,100.01,100.17,100.0,100.13,72134.0,75.3753,75.4958,75.3677,75.4657,72134.0
2015-09-23 13:10:00,100.13,100.18,100.0,100.04,62017.0,75.4657,75.5034,75.3677,75.3979,62017.0
2015-09-23 13:20:00,100.05,100.07,99.87,99.9,52952.0,75.4054,75.4205,75.2697,75.2924,52952.0
2015-09-23 13:30:00,99.92,99.99,99.9,99.93,85127.0,75.3074,75.3602,75.2924,75.315,85127.0
2015-09-23 13:40:00,99.94,100.18,99.9,100.11,73670.0,75.3225,75.5034,75.2924,75.4506,73670.0
2015-09-23 13:50:00,100.1,100.19,100.05,100.16,57653.0,75.4431,75.5109,75.4054,75.4883,57653.0
2015-09-23 14:00:00,100.17,100.86,100.15,100.8,166538.0,75.4958,76.0159,75.4808,75.9707,166538.0
2015-09-23 14:10:00,100.79,100.88,100.64,100.71,93868.0,75.9631,76.031,75.8501,75.9028,93868.0
2015-09-23 14:20:00,100.7,100.74,100.55,100.58,53652.0,75.8953,75.9254,75.7822,75.8049,53652.0
2015-09-23 14:30:00,100.57,100.78,100.49,100.5,93078.0,75.7973,75.9556,75.737,75.7446,93078.0
2015-09-23 14:40:00,100.48,100.64,100.39,100.61,96076.0,75.7295,75.8501,75.6617,75.8275,96076.0
2015-09-23 14:50:00,100.61,100.64,100.44,100.63,50216.0,75.8275,75.8501,75.6993,75.8425,50216.0
2015-09-23 15:00:00,100.62,100.71,100.53,100.58,46880.0,75.835,75.9028,75.7672,75.8049,46880.0
2015-09-23 15:10:00,100.58,100.6,100.42,100.55,70033.0,75.8049,75.8199,75.6843,75.7822,70033.0
2015-09-23 15:20:00,100.55,100.63,100.45,100.61,64332.0,75.7822,75.8425,75.7069,75.8275,64332.0
2015-09-23 15:30:00,100.62,100.64,100.49,100.64,82917.0,75.835,75.8501,75.737,75.8501,82917.0
2015-09-23 15:40:00,100.63,100.75,100.63,100.73,58724.0,75.8425,75.933,75.8425,75.9179,58724.0
2015-09-23 15:50:00,100.72,100.83,100.63,100.63,293862.0,75.9104,75.9933,75.8425,75.8425,293862.0
2015-09-24 09:30:00,99.5,100.49,99.5,100.0,120490.0,74.9909,75.737,74.9909,75.3677,120490.0
2015-09-24 09:40:00,99.99,100.12,99.52,99.66,158350.0,75.3602,75.4582,75.006,75.1115,158350.0
2015-09-24 09:50:00,99.69,99.9,99.55,99.87,95966.0,75.1341,75.2924,75.0286,75.2697,95966.0
2015-09-24 10:00:00,99.83,99.94,99.66,99.87,65639.0,75.2396,75.3225,75.1115,75.2697,65639.0
2015-09-24 10:10:00,99.89,99.92,99.76,99.87,38432.0,75.2848,75.3074,75.1868,75.2697,38432.0
2015-09-24 10:20:00,99.86,99.88,99.45,99.45,91886.0,75.2622,75.2773,74.9532,74.9532,91886.0
2015-09-24 10:30:00,99.45,99.65,99.45,99.55,71237.0,74.9532,75.1039,74.9532,75.0286,71237.0
2015-09-24 10:40:00,99.54,99.54,99.35,99.52,62899.0,75.021,75.021,74.8778,75.006,62899.0
2015-09-24 10:50:00,99.52,99.62,99.45,99.5,41599.0,75.006,75.0813,74.9532,74.9909,41599.0
2015-09-24 11:00:00,99.47,99.47,99.01,99.24,193894.0,74.9683,74.9683,74.6216,74.7949,193894.0
2015-09-24 11:10:00,99.24,99.27,99.05,99.11,73947.0,74.7949,74.8175,74.6517,74.697,73947.0
2015-09-24 11:20:00,99.11,99.23,99.06,99.07,70172.0,74.697,74.7874,74.6593,74.6668,70172.0
2015-09-24 11:30:00,99.06,99.25,99.01,99.25,88571.0,74.6593,74.8025,74.6216,74.8025,88571.0
2015-09-24 11:40:00,99.24,99.28,99.07,99.07,44959.0,74.7949,74.8251,74.6668,74.6668,44959.0
2015-09-24 11:50:00,99.05,99.2,98.92,99.16,109766.0,74.6517,74.7648,74.5538,74.7346,109766.0
2015-09-24 12:00:00,99.16,99.24,99.06,99.14,59957.0,74.7346,74.7949,74.6593,74.7196,59957.0
2015-09-24 12:10:00,99.14,99.16,98.98,99.04,91465.0,74.7196,74.7346,74.599,74.6442,91465.0
2015-09-24 12:20:00,99.03,99.2,99.02,99.1,44061.0,74.6367,74.7648,74.6291,74.6894,44061.0
2015-09-24 12:30:00,99.12,99.3,99.07,99.09,141838.0,74.7045,74.8402,74.6668,74.6819,141838.0
2015-09-24 12:40:00,99.09,99.11,98.95,99.06,84629.0,74.6819,74.697,74.5764,74.6593,84629.0
2015-09-24 12:50:00,99.06,99.16,98.93,98.94,81377.0,74.6593,74.7346,74.5613,74.5688,81377.0
2015-09-24 13:00:00,98.93,99.01,98.83,98.91,50472.0,74.5613,74.6216,74.4859,74.5462,50472.0
2015-09-24 13:10:00,98.9,99.02,98.82,98.83,57108.0,74.5387,74.6291,74.4784,74.4859,57108.0
2015-09-24 13:20:00,98.86,98.89,98.74,98.77,49524.0,74.5085,74.5311,74.4181,74.4407,49524.0
2015-09-24 13:30:00,98.78,98.78,98.6,98.68,61539.0,74.4482,74.4482,74.3126,74.3729,61539.0
2015-09-24 13:40:00,98.69,98.85,98.63,98.82,61197.0,74.3804,74.501,74.3352,74.4784,61197.0
2015-09-24 13:50:00,98.8,98.97,98.8,98.86,47631.0,74.4633,74.5914,74.4633,74.5085,47631.0
2015-09-24 14:00:00,98.87,98.87,98.73,98.83,57919.0,74.5161,74.5161,74.4106,74.4859,57919.0
2015-09-24 14:10:00,98.83,99.03,98.82,99.0,128721.0,74.4859,74.6367,74.4784,74.614,128721.0
2015-09-24 14:20:00,99.0,99.11,98.94,99.04,128668.0,74.614,74.697,74.5688,74.6442,128668.0
2015-09-24 14:30:00,99.04,99.09,98.9,99.0,81638.0,74.6442,74.6819,74.5387,74.614,81638.0
2015-09-24 14:40:00,99.0,99.19,98.96,99.17,228510.0,74.614,74.7572,74.5839,74.7422,228510.0
2015-09-24 14:50:00,99.17,99.59,99.15,99.34,110045.0,74.7422,75.0587,74.7271,74.8703,110045.0
2015-09-24 15:00:00,99.35,99.47,98.93,99.02,122836.0,74.8778,74.9683,74.5613,74.6291,122836.0
2015-09-24 15:10:00,99.01,99.18,98.87,99.14,101386.0,74.6216,74.7497,74.5161,74.7196,101386.0
2015-09-24 15:20:00,99.15,99.4,99.12,99.32,93570.0,74.7271,74.9155,74.7045,74.8552,93570.0
2015-09-24 15:30:00,99.32,99.43,99.16,99.26,129529.0,74.8552,74.9381,74.7346,74.81,129529.0
2015-09-24 15:40:00,99.27,99.43,99.21,99.27,132616.0,74.8175,74.9381,74.7723,74.8175,132616.0
2015-09-24 15:50:00,99.27,99.38,99.08,99.24,397243.0,74.8175,74.9004,74.6743,74.7949,397243.0
2015-09-25 09:30:00,99.79,99.86,99.35,99.43,138596.0,75.2095,75.2622,74.8778,74.9381,138596.0
2015-09-25 09:40:00,99.39,99.7,99.3,99.66,150609.0,74.908,75.1416,74.8402,75.1115,150609.0
2015-09-25 09:50:00,99.67,99.67,99.55,99.59,87838.0,75.119,75.119,75.0286,75.0587,87838.0
2015-09-25 10:00:00,99.61,99.65,99.44,99.63,83217.0,75.0738,75.1039,74.9457,75.0889,83217.0
2015-09-25 10:10:00,99.61,99.62,99.25,99.32,120066.0,75.0738,75.0813,74.8025,74.8552,120066.0
2015-09-25 10:20:00,99.32,99.47,99.27,99.34,81825.0,74.8552,74.9683,74.8175,74.8703,81825.0
2015-09-25 10:30:00,99.34,99.47,99.17,99.43,89713.0,74.8703,74.9683,74.7422,74.9381,89713.0
2015-09-25 10:40:00,99.45,99.46,99.22,99.33,144438.0,74.9532,74.9607,74.7799,74.8628,144438.0
2015-09-25 10:50:00,99.33,99.51,99.32,99.47,117696.0,74.8628,74.9984,74.8552,74.9683,117696.0
2015-09-25 11:00:00,99.45,99.6,99.42,99.49,149474.0,74.9532,75.0663,74.9306,74.9833,149474.0
2015-09-25 11:10:00,99.48,99.54,99.45,99.45,66655.0,74.9758,75.021,74.9532,74.9532,66655.0
2015-09-25 11:20:00,99.47,99.53,99.38,99.45,54979.0,74.9683,75.0135,74.9004,74.9532,54979.0
2015-09-25 11:30:00,99.44,99.53,99.41,99.44,84967.0,74.9457,75.0135,74.9231,74.9457,84967.0
2015-09-25 11:40:00,99.44,99.53,99.41,99.47,53426.0,74.9457,75.0135,74.9231,74.9683,53426.0
2015-09-25 11:50:00,99.48,99.55,99.45,99.52,106098.0,74.9758,75.0286,74.9532,75.006,106098.0
2015-09-25 12:00:00,99.51,99.53,99.39,99.5,89050.0,74.9984,75.0135,74.908,74.9909,89050.0
2015-09-25 12:10:00,99.51,99.53,99.39,99.42,54333.0,74.9984,75.0135,74.908,74.9306,54333.0
2015-09-25 12:20:00,99.41,99.53,99.38,99.47,53909.0,74.9231,75.0135,74.9004,74.9683,53909.0
2015-09-25 12:30:00,99.47,99.54,99.45,99.49,65053.0,74.9683,75.021,74.9532,74.9833,65053.0
2015-09-25 12:40:00,99.49,99.56,99.48,99.51,95241.0,74.9833,75.0361,74.9758,74.9984,95241.0
2015-09-25 12:50:00,99.52,99.57,99.51,99.55,69867.0,75.006,75.0436,74.9984,75.0286,69867.0
2015-09-25 13:00:00,99.56,99.64,99.53,99.58,127713.0,75.0361,75.0964,75.0135,75.0512,127713.0
2015-09-25 13:10:00,99.58,99.61,99.54,99.58,86087.0,75.0512,75.0738,75.021,75.0512,86087.0
2015-09-25 13:20:00,99.58,99.59,99.41,99.5,72958.0,75.0512,75.0587,74.9231,74.9909,72958.0
2015-09-25 13:30:00,99.52,99.57,99.41,99.51,56746.0,75.006,75.0436,74.9231,74.9984,56746.0
2015-09-25 13:40:00,99.53,99.58,99.48,99.57,86320.0,75.0135,75.0512,74.9758,75.0436,86320.0
2015-09-25 13:50:00,99.56,99.59,99.46,99.52,62477.0,75.0361,75.0587,74.9607,75.006,62477.0
2015-09-25 14:00:00,99.51,99.59,99.49,99.5,66446.0,74.9984,75.0587,74.9833,74.9909,66446.0
2015-09-25 14:10:00,99.5,99.52,99.07,99.07,103135.0,74.9909,75.006,74.6668,74.6668,103135.0
2015-09-25 14:20:00,99.07,99.1,98.86,98.92,64518.0,74.6668,74.6894,74.5085,74.5538,64518.0
2015-09-25 14:30:00,98.92,99.03,98.74,98.97,82385.0,74.5538,74.6367,74.4181,74.5914,82385.0
2015-09-25 14:40:00,98.96,98.98,98.56,98.61,120676.0,74.5839,74.599,74.2824,74.3201,120676.0
2015-09-25 14:50:00,98.62,98.94,98.47,98.93,125310.0,74.3276,74.5688,74.2146,74.5613,125310.0
2015-09-25 15:00:00,98.94,98.96,98.29,98.36,111408.0,74.5688,74.5839,74.0789,74.1317,111408.0
2015-09-25 15:10:00,98.37,98.44,98.23,98.38,108429.0,74.1392,74.192,74.0337,74.1468,108429.0
2015-09-25 15:20:00,98.38,98.75,98.32,98.65,97393.0,74.1468,74.4256,74.1015,74.3503,97393.0
2015-09-25 15:30:00,98.64,98.81,98.52,98.55,132899.0,74.3427,74.4708,74.2523,74.2749,132899.0
2015-09-25 15:40:00,98.55,98.86,98.49,98.81,175796.0,74.2749,74.5085,74.2297,74.4708,175796.0
2015-09-25 15:50:00,98.79,98.79,98.55,98.62,272815.0,74.4558,74.4558,74.2749,74.3276,272815.0
2015-09-28 09:30:00,98.3,98.45,98.0,98.24,131605.0,74.0865,74.1995,73.8604,74.0413,131605.0
2015-09-28 09:40:00,98.23,98.28,97.82,97.9,179947.0,74.0337,74.0714,73.7247,73.785,179947.0
2015-09-28 09:50:00,97.9,97.99,97.45,97.51,164540.0,73.785,73.8528,73.4458,73.4911,164540.0
2015-09-28 10:00:00,97.53,97.65,97.18,97.22,179568.0,73.5061,73.5966,73.2424,73.2725,179568.0
2015-09-28 10:10:00,97.21,97.24,97.09,97.11,92707.0,73.265,73.2876,73.1745,73.1896,92707.0
2015-09-28 10:20:00,97.11,97.41,97.06,97.27,112052.0,73.1896,73.4157,73.1519,73.3102,112052.0
2015-09-28 10:30:00,97.26,97.44,97.09,97.34,190812.0,73.3026,73.4383,73.1745,73.3629,190812.0
2015-09-28 10:40:00,97.32,97.45,97.21,97.33,101088.0,73.3479,73.4458,73.265,73.3554,101088.0
2015-09-28 10:50:00,97.33,97.36,97.21,97.34,188441.0,73.3554,73.378,73.265,73.3629,188441.0
2015-09-28 11:00:00,97.33,97.54,97.3,97.36,98985.0,73.3554,73.5137,73.3328,73.378,98985.0
2015-09-28 11:10:00,97.36,97.39,97.07,97.09,78500.0,73.378,73.4006,73.1594,73.1745,78500.0
2015-09-28 11:20:00,97.09,97.2,96.76,96.85,114111.0,73.1745,73.2574,72.9258,72.9936,114111.0
2015-09-28 11:30:00,96.85,96.92,96.64,96.7,115382.0,72.9936,73.0464,72.8354,72.8806,115382.0
2015-09-28 11:40:00,96.69,96.89,96.65,96.89,91921.0,72.8731,73.0238,72.8429,73.0238,91921.0
2015-09-28 11:50:00,96.89,97.03,96.7,96.99,108386.0,73.0238,73.1293,72.8806,73.0992,108386.0
2015-09-28 12:00:00,96.99,97.07,96.94,96.98,72039.0,73.0992,73.1594,73.0615,73.0916,72039.0
2015-09-28 12:10:00,96.99,97.13,96.92,97.11,89353.0,73.0992,73.2047,73.0464,73.1896,89353.0
2015-09-28 12:20:00,97.1,97.29,97.04,97.2,90781.0,73.1821,73.3253,73.1368,73.2574,90781.0
2015-09-28 12:30:00,97.19,97.21,97.05,97.17,61663.0,73.2499,73.265,73.1444,73.2348,61663.0
2015-09-28 12:40:00,97.17,97.27,96.85,96.91,94283.0,73.2348,73.3102,72.9936,73.0389,94283.0
2015-09-28 12:50:00,96.9,97.0,96.63,96.64,112699.0,73.0313,73.1067,72.8278,72.8354,112699.0
2015-09-28 13:00:00,96.65,96.84,96.62,96.83,104295.0,72.8429,72.9861,72.8203,72.9786,104295.0
2015-09-28 13:10:00,96.85,96.85,96.62,96.69,42755.0,72.9936,72.9936,72.8203,72.8731,42755.0
2015-09-28 13:20:00,96.68,96.79,96.53,96.58,54097.0,72.8655,72.9484,72.7525,72.7901,54097.0
2015-09-28 13:30:00,96.57,96.86,96.52,96.84,71586.0,72.7826,73.0012,72.7449,72.9861,71586.0
2015-09-28 13:40:00,96.8,96.86,96.59,96.6,94162.0,72.956,73.0012,72.7977,72.8052,94162.0
2015-09-28 13:50:00,96.6,96.66,96.34,96.38,77804.0,72.8052,72.8504,72.6093,72.6394,77804.0
2015-09-28 14:00:00,96.37,96.4,96.12,96.36,91779.0,72.6319,72.6545,72.4435,72.6243,91779.0
2015-09-28 14:10:00,96.35,96.35,96.02,96.13,101328.0,72.6168,72.6168,72.3681,72.451,101328.0
2015-09-28 14:20:00,96.12,96.48,96.02,96.4,89921.0,72.4435,72.7148,72.3681,72.6545,89921.0
2015-09-28 14:30:00,96.38,96.56,96.33,96.5,113045.0,72.6394,72.7751,72.6017,72.7299,113045.0
2015-09-28 14:40:00,96.5,96.59,96.42,96.48,160021.0,72.7299,72.7977,72.6696,72.7148,160021.0
2015-09-28 14:50:00,96.49,96.56,96.32,96.39,156969.0,72.7223,72.7751,72.5942,72.6469,156969.0
2015-09-28 15:00:00,96.41,96.41,96.15,96.16,146959.0,72.662,72.662,72.4661,72.4736,146959.0
2015-09-28 15:10:00,96.17,96.29,96.11,96.29,118323.0,72.4811,72.5716,72.4359,72.5716,118323.0
2015-09-28 15:20:00,96.31,96.39,96.19,96.27,128995.0,72.5867,72.6469,72.4962,72.5565,128995.0
2015-09-28 15:30:00,96.25,96.62,96.23,96.51,216809.0,72.5414,72.8203,72.5264,72.7374,216809.0
2015-09-28 15:40:00,96.5,96.74,96.49,96.65,204221.0,72.7299,72.9107,72.7223,72.8429,204221.0
2015-09-28 15:50:00,96.65,96.69,96.34,96.37,411175.0,72.8429,72.8731,72.6093,72.6319,411175.0
2015-09-29 09:30:00,96.35,96.82,96.24,96.75,191004.0,72.6168,72.971,72.5339,72.9183,191004.0
2015-09-29 09:40:00,96.76,96.8,96.22,96.22,202744.0,72.9258,72.956,72.5188,72.5188,202744.0
2015-09-29 09:50:00,96.22,97.11,96.2,96.86,162707.0,72.5188,73.1896,72.5038,73.0012,162707.0
2015-09-29 10:00:00,96.84,97.06,96.59,96.66,122434.0,72.9861,73.1519,72.7977,72.8504,122434.0
2015-09-29 10:10:00,96.65,97.24,96.65,97.2,138590.0,72.8429,73.2876,72.8429,73.2574,138590.0
2015-09-29 10:20:00,97.2,97.32,97.05,97.27,108733.0,73.2574,73.3479,73.1444,73.3102,108733.0
2015-09-29 10:30:00,97.27,97.29,96.85,96.88,152230.0,73.3102,73.3253,72.9936,73.0163,152230.0
2015-09-29 10:40:00,96.88,96.88,96.38,96.45,84626.0,73.0163,73.0163,72.6394,72.6922,84626.0
2015-09-29 10:50:00,96.43,96.61,96.29,96.6,95961.0,72.6771,72.8128,72.5716,72.8052,95961.0
2015-09-29 11:00:00,96.62,96.81,96.45,96.48,83862.0,72.8203,72.9635,72.6922,72.7148,83862.0
2015-09-29 11:10:00,96.48,96.55,96.11,96.14,68198.0,72.7148,72.7675,72.4359,72.4585,68198.0
2015-09-29 11:20:00,96.16,96.27,96.08,96.19,83004.0,72.4736,72.5565,72.4133,72.4962,83004.0
2015-09-29 11:30:00,96.21,96.22,95.85,96.07,131154.0,72.5113,72.5188,72.24,72.4058,131154.0
2015-09-29 11:40:00,96.06,96.36,95.93,96.33,99511.0,72.3982,72.6243,72.3003,72.6017,99511.0
2015-09-29 11:50:00,96.35,96.5,96.02,96.04,119240.0,72.6168,72.7299,72.3681,72.3832,119240.0
2015-09-29 12:00:00,96.04,96.2,95.97,96.05,111000.0,72.3832,72.5038,72.3304,72.3907,111000.0
2015-09-29 12:10:00,96.05,96.05,95.7,95.79,125250.0,72.3907,72.3907,72.1269,72.1947,125250.0
2015-09-29 12:20:00,95.77,96.0,95.69,95.87,59118.0,72.1797,72.353,72.1194,72.255,59118.0
2015-09-29 12:30:00,95.88,95.95,95.75,95.8,64051.0,72.2626,72.3153,72.1646,72.2023,64051.0
2015-09-29 12:40:00,95.8,96.03,95.74,95.82,62955.0,72.2023,72.3756,72.1571,72.2174,62955.0
2015-09-29 12:50:00,95.86,95.93,95.71,95.79,59349.0,72.2475,72.3003,72.1344,72.1947,59349.0
2015-09-29 13:00:00,95.81,96.05,95.79,95.97,70640.0,72.2098,72.3907,72.1947,72.3304,70640.0
2015-09-29 13:10:00,95.95,96.19,95.9,96.19,46519.0,72.3153,72.4962,72.2776,72.4962,46519.0
2015-09-29 13:20:00,96.18,96.26,96.12,96.13,57640.0,72.4887,72.549,72.4435,72.451,57640.0
2015-09-29 13:30:00,96.13,96.24,96.08,96.17,80032.0,72.451,72.5339,72.4133,72.4811,80032.0
2015-09-29 13:40:00,96.16,96.41,96.15,96.24,69651.0,72.4736,72.662,72.4661,72.5339,69651.0
2015-09-29 13:50:00,96.25,96.41,96.13,96.39,53416.0,72.5414,72.662,72.451,72.6469,53416.0
2015-09-29 14:00:00,96.38,96.43,95.93,95.99,92304.0,72.6394,72.6771,72.3003,72.3455,92304.0
2015-09-29 14:10:00,95.99,96.05,95.73,95.8,115616.0,72.3455,72.3907,72.1495,72.2023,115616.0
2015-09-29 14:20:00,95.81,95.82,95.45,95.6,204558.0,72.2098,72.2174,71.9385,72.0515,204558.0
2015-09-29 14:30:00,95.6,95.64,95.25,95.34,219495.0,72.0515,72.0817,71.7878,71.8556,219495.0
2015-09-29 14:40:00,95.34,95.34,95.06,95.08,220399.0,71.8556,71.8556,71.6446,71.6596,220399.0
2015-09-29 14:50:00,95.08,95.13,94.69,94.92,410292.0,71.6596,71.6973,71.3657,71.539,410292.0
2015-09-29 15:00:00,94.92,95.12,94.7,94.93,224935.0,71.539,71.6898,71.3732,71.5466,224935.0
2015-09-29 15:10:00,94.93,95.05,94.73,94.8,183297.0,71.5466,71.637,71.3958,71.4486,183297.0
2015-09-29 15:20:00,94.81,94.82,94.54,94.58,185199.0,71.4561,71.4637,71.2526,71.2828,185199.0
2015-09-29 15:30:00,94.58,95.07,94.57,94.92,204338.0,71.2828,71.6521,71.2753,71.539,204338.0
2015-09-29 15:40:00,94.94,94.95,94.66,94.93,344978.0,71.5541,71.5617,71.3431,71.5466,344978.0
2015-09-29 15:50:00,94.93,95.32,94.89,95.11,736751.0,71.5466,71.8405,71.5164,71.6822,736751.0
2015-09-30 09:30:00,96.33,96.49,95.58,96.32,257304.0,72.6017,72.7223,72.0365,72.5942,257304.0
2015-09-30 09:40:00,96.34,96.66,96.28,96.63,140956.0,72.6093,72.8504,72.564,72.8278,140956.0
2015-09-30 09:50:00,96.63,96.88,96.34,96.58,145219.0,72.8278,73.0163,72.6093,72.7901,145219.0
2015-09-30 10:00:00,96.6,96.62,96.18,96.6,103985.0,72.8052,72.8203,72.4887,72.8052,103985.0
2015-09-30 10:10:00,96.59,96.71,96.45,96.45,83998.0,72.7977,72.8881,72.6922,72.6922,83998.0
2015-09-30 10:20:00,96.45,96.59,96.38,96.41,80055.0,72.6922,72.7977,72.6394,72.662,80055.0
2015-09-30 10:30:00,96.39,96.59,96.32,96.54,85096.0,72.6469,72.7977,72.5942,72.76,85096.0
2015-09-30 10:40:00,96.53,96.53,96.24,96.4,61077.0,72.7525,72.7525,72.5339,72.6545,61077.0
2015-09-30 10:50:00,96.4,96.41,95.95,96.02,66414.0,72.6545,72.662,72.3153,72.3681,66414.0
2015-09-30 11:00:00,96.04,96.12,95.86,96.05,64366.0,72.3832,72.4435,72.2475,72.3907,64366.0
2015-09-30 11:10:00,96.06,96.35,96.05,96.35,50671.0,72.3982,72.6168,72.3907,72.6168,50671.0
2015-09-30 11:20:00,96.34,96.43,96.27,96.42,70130.0,72.6093,72.6771,72.5565,72.6696,70130.0
2015-09-30 11:30:00,96.42,96.52,96.14,96.19,89190.0,72.6696,72.7449,72.4585,72.4962,89190.0
2015-09-30 11:40:00,96.18,96.21,95.92,96.07,68090.0,72.4887,72.5113,72.2927,72.4058,68090.0
2015-09-30 11:50:00,96.06,96.08,95.81,95.93,55679.0,72.3982,72.4133,72.2098,72.3003,55679.0
2015-09-30 12:00:00,95.93,96.01,95.67,95.75,61093.0,72.3003,72.3606,72.1043,72.1646,61093.0
2015-09-30 12:10:00,95.74,95.77,95.62,95.68,47830.0,72.1571,72.1797,72.0666,72.1118,47830.0
2015-09-30 12:20:00,95.67,95.88,95.6,95.88,62806.0,72.1043,72.2626,72.0515,72.2626,62806.0
2015-09-30 12:30:00,95.87,96.02,95.85,95.88,45289.0,72.255,72.3681,72.24,72.2626,45289.0
2015-09-30 12:40:00,95.87,95.97,95.63,95.67,47410.0,72.255,72.3304,72.0742,72.1043,47410.0
2015-09-30 12:50:00,95.68,95.82,95.64,95.77,45291.0,72.1118,72.2174,72.0817,72.1797,45291.0
2015-09-30 13:00:00,95.77,96.02,95.77,95.99,74610.0,72.1797,72.3681,72.1797,72.3455,74610.0
2015-09-30 13:10:00,95.99,96.29,95.94,96.29,70917.0,72.3455,72.5716,72.3078,72.5716,70917.0
2015-09-30 13:20:00,96.28,96.31,96.21,96.29,67757.0,72.564,72.5867,72.5113,72.5716,67757.0
2015-09-30 13:30:00,96.29,96.32,96.16,96.26,103664.0,72.5716,72.5942,72.4736,72.549,103664.0
2015-09-30 13:40:00,96.26,96.54,96.25,96.48,78781.0,72.549,72.76,72.5414,72.7148,78781.0
2015-09-30 13:50:00,96.48,96.64,96.47,96.54,68802.0,72.7148,72.8354,72.7072,72.76,68802.0
2015-09-30 14:00:00,96.54,96.55,96.31,96.32,78066.0,72.76,72.7675,72.5867,72.5942,78066.0
2015-09-30 14:10:00,96.31,96.37,96.15,96.34,67940.0,72.5867,72.6319,72.4661,72.6093,67940.0
2015-09-30 14:20:00,96.35,96.49,96.3,96.47,47233.0,72.6168,72.7223,72.5791,72.7072,47233.0
2015-09-30 14:30:00,96.47,96.54,96.15,96.2,81158.0,72.7072,72.76,72.4661,72.5038,81158.0
2015-09-30 14:40:00,96.18,96.49,96.18,96.4,55133.0,72.4887,72.7223,72.4887,72.6545,55133.0
2015-09-30 14:50:00,96.39,96.55,96.25,96.53,91416.0,72.6469,72.7675,72.5414,72.7525,91416.0
2015-09-30 15:00:00,96.52,96.65,96.33,96.44,183383.0,72.7449,72.8429,72.6017,72.6846,183383.0
2015-09-30 15:10:00,96.43,96.56,96.35,96.44,84489.0,72.6771,72.7751,72.6168,72.6846,84489.0
2015-09-30 15:20:00,96.43,96.64,96.42,96.64,109075.0,72.6771,72.8354,72.6696,72.8354,109075.0
2015-09-30 15:30:00,96.65,96.89,96.61,96.69,139098.0,72.8429,73.0238,72.8128,72.8731,139098.0
2015-09-30 15:40:00,96.69,96.76,96.51,96.61,262801.0,72.8731,72.9258,72.7374,72.8128,262801.0
2015-09-30 15:50:00,96.61,96.69,96.43,96.48,519760.0,72.8128,72.8731,72.6771,72.7148,519760.0
2015-10-01 09:30:00,96.49,96.67,95.03,95.24,336756.0,72.7223,72.858,71.6219,71.7802,336756.0
2015-10-01 09:40:00,95.22,95.52,95.08,95.39,147492.0,71.7651,71.9913,71.6596,71.8933,147492.0
2015-10-01 09:50:00,95.4,95.55,95.33,95.54,203019.0,71.9008,72.0139,71.8481,72.0063,203019.0
2015-10-01 10:00:00,95.54,96.09,95.34,95.99,375154.0,72.0063,72.4208,71.8556,72.3455,375154.0
2015-10-01 10:10:00,96.0,96.74,95.98,96.64,218467.0,72.353,72.9107,72.3379,72.8354,218467.0
2015-10-01 10:20:00,96.61,97.09,96.16,97.03,251692.0,72.8128,73.1745,72.4736,73.1293,251692.0
2015-10-01 10:30:00,97.04,97.09,96.29,96.57,127359.0,73.1368,73.1745,72.5716,72.7826,127359.0
2015-10-01 10:40:00,96.57,96.88,96.34,96.7,137084.0,72.7826,73.0163,72.6093,72.8806,137084.0
2015-10-01 10:50:00,96.69,96.79,96.36,96.44,82722.0,72.8731,72.9484,72.6243,72.6846,82722.0
2015-10-01 11:00:00,96.43,96.62,96.13,96.59,164791.0,72.6771,72.8203,72.451,72.7977,164791.0
2015-10-01 11:10:00,96.59,96.67,96.16,96.21,94022.0,72.7977,72.858,72.4736,72.5113,94022.0
2015-10-01 11:20:00,96.21,96.25,96.07,96.07,92916.0,72.5113,72.5414,72.4058,72.4058,92916.0
2015-10-01 11:30:00,96.1,96.3,96.08,96.28,80185.0,72.4284,72.5791,72.4133,72.564,80185.0
2015-10-01 11:40:00,96.27,96.38,96.19,96.26,101120.0,72.5565,72.6394,72.4962,72.549,101120.0
2015-10-01 11:50:00,96.29,96.31,95.75,95.93,128438.0,72.5716,72.5867,72.1646,72.3003,128438.0
2015-10-01 12:00:00,95.92,96.02,95.64,95.77,89228.0,72.2927,72.3681,72.0817,72.1797,89228.0
2015-10-01 12:10:00,95.77,95.92,95.76,95.8,68996.0,72.1797,72.2927,72.1721,72.2023,68996.0
2015-10-01 12:20:00,95.77,95.97,95.67,95.97,68621.0,72.1797,72.3304,72.1043,72.3304,68621.0
2015-10-01 12:30:00,95.97,96.12,95.95,96.09,53232.0,72.3304,72.4435,72.3153,72.4208,53232.0
2015-10-01 12:40:00,96.08,96.1,95.94,95.95,57934.0,72.4133,72.4284,72.3078,72.3153,57934.0
2015-10-01 12:50:00,95.95,96.14,95.9,96.12,44870.0,72.3153,72.4585,72.2776,72.4435,44870.0
2015-10-01 13:00:00,96.11,96.12,95.91,95.96,54087.0,72.4359,72.4435,72.2852,72.3229,54087.0
2015-10-01 13:10:00,95.95,96.13,95.87,96.03,49027.0,72.3153,72.451,72.255,72.3756,49027.0
2015-10-01 13:20:00,96.01,96.02,95.82,95.87,59640.0,72.3606,72.3681,72.2174,72.255,59640.0
2015-10-01 13:30:00,95.88,96.21,95.87,96.12,58849.0,72.2626,72.5113,72.255,72.4435,58849.0
2015-10-01 13:40:00,96.11,96.21,96.05,96.21,76077.0,72.4359,72.5113,72.3907,72.5113,76077.0
2015-10-01 13:50:00,96.23,96.41,96.12,96.29,105459.0,72.5264,72.662,72.4435,72.5716,105459.0
2015-10-01 14:00:00,96.28,96.5,96.15,96.5,116554.0,72.564,72.7299,72.4661,72.7299,116554.0
2015-10-01 14:10:00,96.49,96.58,96.4,96.51,134915.0,72.7223,72.7901,72.6545,72.7374,134915.0
2015-10-01 14:20:00,96.51,96.58,96.25,96.34,121423.0,72.7374,72.7901,72.5414,72.6093,121423.0
2015-10-01 14:30:00,96.35,96.52,96.3,96.47,108802.0,72.6168,72.7449,72.5791,72.7072,108802.0
2015-10-01 14:40:00,96.48,96.55,96.25,96.31,122278.0,72.7148,72.7675,72.5414,72.5867,122278.0
2015-10-01 14:50:00,96.32,96.72,96.25,96.67,106321.0,72.5942,72.8957,72.5414,72.858,106321.0
2015-10-01 15:00:00,96.68,96.86,96.66,96.78,171298.0,72.8655,73.0012,72.8504,72.9409,171298.0
2015-10-01 15:10:00,96.78,97.07,96.77,96.99,197308.0,72.9409,73.1594,72.9333,73.0992,197308.0
2015-10-01 15:20:00,97.02,97.1,96.64,96.65,193945.0,73.1218,73.1821,72.8354,72.8429,193945.0
2015-10-01 15:30:00,96.66,96.8,96.43,96.48,152459.0,72.8504,72.956,72.6771,72.7148,152459.0
2015-10-01 15:40:00,96.48,96.82,96.46,96.79,160298.0,72.7148,72.971,72.6997,72.9484,160298.0
2015-10-01 15:50:00,96.79,97.07,96.77,96.92,332853.0,72.9484,73.1594,72.9333,73.0464,332853.0
2015-10-02 09:30:00,95.58,96.25,95.52,95.92,140224.0,72.0365,72.5414,71.9913,72.2927,140224.0
2015-10-02 09:40:00,95.92,96.23,95.81,95.86,75104.0,72.2927,72.5264,72.2098,72.2475,75104.0
2015-10-02 09:50:00,95.86,96.23,95.65,96.16,103826.0,72.2475,72.5264,72.0892,72.4736,103826.0
2015-10-02 10:00:00,96.08,96.12,95.7,95.96,124829.0,72.4133,72.4435,72.1269,72.3229,124829.0
2015-10-02 10:10:00,96.0,96.56,96.0,96.34,108081.0,72.353,72.7751,72.353,72.6093,108081.0
2015-10-02 10:20:00,96.34,96.44,96.05,96.09,65866.0,72.6093,72.6846,72.3907,72.4208,65866.0
2015-10-02 10:30:00,96.08,96.74,95.98,96.71,91980.0,72.4133,72.9107,72.3379,72.8881,91980.0
2015-10-02 10:40:00,96.72,97.12,96.65,97.06,110972.0,72.8957,73.1971,72.8429,73.1519,110972.0
2015-10-02 10:50:00,97.09,97.17,96.91,97.12,85506.0,73.1745,73.2348,73.0389,73.1971,85506.0
2015-10-02 11:00:00,97.11,97.19,96.96,97.08,119730.0,73.1896,73.2499,73.0765,73.167,119730.0
2015-10-02 11:10:00,97.08,97.19,96.98,97.06,85264.0,73.167,73.2499,73.0916,73.1519,85264.0
2015-10-02 11:20:00,97.07,97.26,96.91,97.11,209822.0,73.1594,73.3026,73.0389,73.1896,209822.0
2015-10-02 11:30:00,97.12,97.33,97.01,97.03,106972.0,73.1971,73.3554,73.1142,73.1293,106972.0
2015-10-02 11:40:00,97.03,97.06,96.92,96.95,77608.0,73.1293,73.1519,73.0464,73.069,77608.0
2015-10-02 11:50:00,96.94,97.09,96.92,96.97,79865.0,73.0615,73.1745,73.0464,73.0841,79865.0
2015-10-02 12:00:00,96.96,97.13,96.93,97.07,74232.0,73.0765,73.2047,73.0539,73.1594,74232.0
2015-10-02 12:10:00,97.07,97.25,97.06,97.13,60129.0,73.1594,73.2951,73.1519,73.2047,60129.0
2015-10-02 12:20:00,97.13,97.15,96.97,97.04,66246.0,73.2047,73.2197,73.0841,73.1368,66246.0
2015-10-02 12:30:00,97.04,97.32,97.04,97.14,117265.0,73.1368,73.3479,73.1368,73.2122,117265.0
2015-10-02 12:40:00,97.13,97.41,97.05,97.35,203741.0,73.2047,73.4157,73.1444,73.3705,203741.0
2015-10-02 12:50:00,97.33,97.57,97.26,97.51,53438.0,73.3554,73.5363,73.3026,73.4911,53438.0
2015-10-02 13:00:00,97.51,97.69,97.44,97.6,61361.0,73.4911,73.6267,73.4383,73.5589,61361.0
2015-10-02 13:10:00,97.62,97.88,97.61,97.76,88924.0,73.574,73.7699,73.5664,73.6795,88924.0
2015-10-02 13:20:00,97.77,97.82,97.62,97.63,92806.0,73.687,73.7247,73.574,73.5815,92806.0
2015-10-02 13:30:00,97.64,97.66,97.49,97.5,65492.0,73.589,73.6041,73.476,73.4835,65492.0
2015-10-02 13:40:00,97.49,97.66,97.42,97.64,50062.0,73.476,73.6041,73.4232,73.589,50062.0
2015-10-02 13:50:00,97.65,97.69,97.44,97.47,50765.0,73.5966,73.6267,73.4383,73.4609,50765.0
2015-10-02 14:00:00,97.48,97.59,97.35,97.59,54390.0,73.4685,73.5514,73.3705,73.5514,54390.0
2015-10-02 14:10:00,97.59,97.59,97.31,97.38,49971.0,73.5514,73.5514,73.3403,73.3931,49971.0
2015-10-02 14:20:00,97.37,97.64,97.3,97.58,45813.0,73.3856,73.589,73.3328,73.5438,45813.0
2015-10-02 14:30:00,97.61,97.82,97.61,97.8,58702.0,73.5664,73.7247,73.5664,73.7096,58702.0
2015-10-02 14:40:00,97.8,97.82,97.6,97.64,45406.0,73.7096,73.7247,73.5589,73.589,45406.0
2015-10-02 14:50:00,97.64,97.79,97.57,97.57,73481.0,73.589,73.7021,73.5363,73.5363,73481.0
2015-10-02 15:00:00,97.58,97.87,97.57,97.87,85598.0,73.5438,73.7624,73.5363,73.7624,85598.0
2015-10-02 15:10:00,97.87,98.14,97.79,98.12,151633.0,73.7624,73.9659,73.7021,73.9508,151633.0
2015-10-02 15:20:00,98.11,98.38,98.1,98.38,109277.0,73.9433,74.1468,73.9357,74.1468,109277.0
2015-10-02 15:30:00,98.38,98.5,98.32,98.41,112225.0,74.1468,74.2372,74.1015,74.1694,112225.0
2015-10-02 15:40:00,98.42,98.73,98.35,98.73,183308.0,74.1769,74.4106,74.1242,74.4106,183308.0
2015-10-02 15:50:00,98.73,99.0,98.68,98.95,651856.0,74.4106,74.614,74.3729,74.5764,651856.0
2015-10-05 09:30:00,99.86,101.05,99.76,100.93,368711.0,75.2622,76.1591,75.1868,76.0686,368711.0
2015-10-05 09:40:00,100.93,102.17,100.9,101.82,393642.0,76.0686,77.0032,76.046,76.7394,393642.0
2015-10-05 09:50:00,101.84,101.85,101.59,101.74,291806.0,76.7545,76.762,76.5661,76.6791,291806.0
2015-10-05 10:00:00,101.75,102.03,100.96,101.12,369683.0,76.6867,76.8977,76.0913,76.2118,369683.0
2015-10-05 10:10:00,101.12,101.65,101.08,101.45,272880.0,76.2118,76.6113,76.1817,76.4606,272880.0
2015-10-05 10:20:00,101.47,101.73,101.39,101.72,143708.0,76.4756,76.6716,76.4153,76.664,143708.0
2015-10-05 10:30:00,101.75,101.84,101.55,101.8,127162.0,76.6867,76.7545,76.5359,76.7243,127162.0
2015-10-05 10:40:00,101.78,101.88,101.51,101.82,159599.0,76.7093,76.7846,76.5058,76.7394,159599.0
2015-10-05 10:50:00,101.83,102.03,101.67,101.87,153001.0,76.747,76.8977,76.6264,76.7771,153001.0
2015-10-05 11:00:00,101.85,102.09,101.75,101.98,123811.0,76.762,76.9429,76.6867,76.86,123811.0
2015-10-05 11:10:00,101.99,102.25,101.77,101.8,138647.0,76.8675,77.0635,76.7017,76.7243,138647.0
2015-10-05 11:20:00,101.78,101.93,101.51,101.57,106159.0,76.7093,76.8223,76.5058,76.551,106159.0
2015-10-05 11:30:00,101.56,101.81,101.46,101.7,141690.0,76.5435,76.7319,76.4681,76.649,141690.0
2015-10-05 11:40:00,101.71,101.77,101.51,101.54,72677.0,76.6565,76.7017,76.5058,76.5284,72677.0
2015-10-05 11:50:00,101.53,101.67,101.51,101.65,98007.0,76.5209,76.6264,76.5058,76.6113,98007.0
2015-10-05 12:00:00,101.64,101.72,101.56,101.59,88923.0,76.6038,76.664,76.5435,76.5661,88923.0
2015-10-05 12:10:00,101.6,101.66,101.53,101.56,100767.0,76.5736,76.6188,76.5209,76.5435,100767.0
2015-10-05 12:20:00,101.57,101.57,101.28,101.34,50964.0,76.551,76.551,76.3324,76.3777,50964.0
2015-10-05 12:30:00,101.34,101.39,101.24,101.31,55243.0,76.3777,76.4153,76.3023,76.355,55243.0
2015-10-05 12:40:00,101.29,101.39,101.23,101.26,46649.0,76.34,76.4153,76.2947,76.3174,46649.0
2015-10-05 12:50:00,101.25,101.32,100.9,100.99,148065.0,76.3098,76.3626,76.046,76.1139,148065.0
2015-10-05 13:00:00,101.0,101.16,100.93,101.09,135142.0,76.1214,76.242,76.0686,76.1892,135142.0
2015-10-05 13:10:00,101.07,101.59,101.07,101.53,109802.0,76.1742,76.5661,76.1742,76.5209,109802.0
2015-10-05 13:20:00,101.53,101.55,101.31,101.31,64294.0,76.5209,76.5359,76.355,76.355,64294.0
2015-10-05 13:30:00,101.3,101.43,101.24,101.42,38720.0,76.3475,76.4455,76.3023,76.4379,38720.0
2015-10-05 13:40:00,101.43,101.58,101.33,101.58,73433.0,76.4455,76.5585,76.3701,76.5585,73433.0
2015-10-05 13:50:00,101.58,101.66,101.49,101.52,85049.0,76.5585,76.6188,76.4907,76.5133,85049.0
2015-10-05 14:00:00,101.53,101.75,101.51,101.73,60018.0,76.5209,76.6867,76.5058,76.6716,60018.0
2015-10-05 14:10:00,101.74,101.78,101.53,101.78,93509.0,76.6791,76.7093,76.5209,76.7093,93509.0
2015-10-05 14:20:00,101.77,101.97,101.77,101.94,81491.0,76.7017,76.8525,76.7017,76.8299,81491.0
2015-10-05 14:30:00,101.95,102.14,101.94,102.1,109465.0,76.8374,76.9806,76.8299,76.9504,109465.0
2015-10-05 14:40:00,102.1,102.16,101.9,101.91,89288.0,76.9504,76.9957,76.7997,76.8072,89288.0
2015-10-05 14:50:00,101.92,102.16,101.9,102.11,114381.0,76.8148,76.9957,76.7997,76.958,114381.0
2015-10-05 15:00:00,102.11,102.24,102.09,102.23,121473.0,76.958,77.056,76.9429,77.0484,121473.0
2015-10-05 15:10:00,102.22,102.22,101.8,101.81,125360.0,77.0409,77.0409,76.7243,76.7319,125360.0
2015-10-05 15:20:00,101.81,101.81,101.61,101.61,172843.0,76.7319,76.7319,76.5811,76.5811,172843.0
2015-10-05 15:30:00,101.6,101.82,101.59,101.76,236492.0,76.5736,76.7394,76.5661,76.6942,236492.0
2015-10-05 15:40:00,101.75,102.13,101.69,102.13,213722.0,76.6867,76.9731,76.6414,76.9731,213722.0
2015-10-05 15:50:00,102.12,102.19,101.91,101.97,376985.0,76.9655,77.0183,76.8072,76.8525,376985.0
2015-10-06 09:30:00,102.1,102.15,100.78,101.0,383689.0,76.9504,76.9881,75.9556,76.1214,383689.0
2015-10-06 09:40:00,101.0,101.26,100.78,101.25,116646.0,76.1214,76.3174,75.9556,76.3098,116646.0
2015-10-06 09:50:00,101.26,101.49,101.13,101.4,117290.0,76.3174,76.4907,76.2194,76.4229,117290.0
2015-10-06 10:00:00,101.41,101.41,101.18,101.37,118835.0,76.4304,76.4304,76.2571,76.4003,118835.0
2015-10-06 10:10:00,101.37,101.39,101.03,101.03,108332.0,76.4003,76.4153,76.144,76.144,108332.0
2015-10-06 10:20:00,101.03,101.15,100.88,100.9,98568.0,76.144,76.2345,76.031,76.046,98568.0
2015-10-06 10:30:00,100.91,100.95,100.61,100.63,138513.0,76.0536,76.0837,75.8275,75.8425,138513.0
2015-10-06 10:40:00,100.63,100.75,100.39,100.41,92612.0,75.8425,75.933,75.6617,75.6767,92612.0
2015-10-06 10:50:00,100.41,100.54,100.28,100.42,78790.0,75.6767,75.7747,75.5788,75.6843,78790.0
2015-10-06 11:00:00,100.41,100.46,100.22,100.44,77020.0,75.6767,75.7144,75.5335,75.6993,77020.0
2015-10-06 11:10:00,100.43,100.54,100.26,100.5,66060.0,75.6918,75.7747,75.5637,75.7446,66060.0
2015-10-06 11:20:00,100.51,100.54,100.31,100.42,48696.0,75.7521,75.7747,75.6014,75.6843,48696.0
2015-10-06 11:30:00,100.42,100.45,100.03,100.05,79210.0,75.6843,75.7069,75.3903,75.4054,79210.0
2015-10-06 11:40:00,100.05,100.08,99.84,99.86,58133.0,75.4054,75.428,75.2471,75.2622,58133.0
2015-10-06 11:50:00,99.87,99.92,99.64,99.78,59445.0,75.2697,75.3074,75.0964,75.2019,59445.0
2015-10-06 12:00:00,99.77,100.07,99.74,100.05,77819.0,75.1944,75.4205,75.1718,75.4054,77819.0
2015-10-06 12:10:00,100.06,100.12,99.89,99.89,68657.0,75.4129,75.4582,75.2848,75.2848,68657.0
2015-10-06 12:20:00,99.91,100.05,99.91,99.92,80420.0,75.2999,75.4054,75.2999,75.3074,80420.0
2015-10-06 12:30:00,99.92,100.0,99.73,99.73,86068.0,75.3074,75.3677,75.1642,75.1642,86068.0
2015-10-06 12:40:00,99.74,99.95,99.66,99.91,50578.0,75.1718,75.33,75.1115,75.2999,50578.0
2015-10-06 12:50:00,99.89,100.06,99.89,100.01,61113.0,75.2848,75.4129,75.2848,75.3753,61113.0
2015-10-06 13:00:00,100.0,100.12,99.98,100.11,48566.0,75.3677,75.4582,75.3527,75.4506,48566.0
2015-10-06 13:10:00,100.09,100.36,100.09,100.24,52680.0,75.4356,75.639,75.4356,75.5486,52680.0
2015-10-06 13:20:00,100.24,100.35,100.24,100.29,68927.0,75.5486,75.6315,75.5486,75.5863,68927.0
2015-10-06 13:30:00,100.29,100.35,100.25,100.31,44175.0,75.5863,75.6315,75.5561,75.6014,44175.0
2015-10-06 13:40:00,100.31,100.31,100.07,100.11,74672.0,75.6014,75.6014,75.4205,75.4506,74672.0
2015-10-06 13:50:00,100.13,100.16,100.03,100.09,69530.0,75.4657,75.4883,75.3903,75.4356,69530.0
2015-10-06 14:00:00,100.08,100.17,99.95,99.96,87968.0,75.428,75.4958,75.33,75.3376,87968.0
2015-10-06 14:10:00,99.96,100.34,99.95,100.32,69683.0,75.3376,75.624,75.33,75.6089,69683.0
2015-10-06 14:20:00,100.34,100.37,100.13,100.28,55839.0,75.624,75.6466,75.4657,75.5788,55839.0
2015-10-06 14:30:00,100.28,100.33,100.17,100.32,74111.0,75.5788,75.6164,75.4958,75.6089,74111.0
2015-10-06 14:40:00,100.3,100.34,100.06,100.22,59404.0,75.5938,75.624,75.4129,75.5335,59404.0
2015-10-06 14:50:00,100.22,100.25,100.02,100.09,55262.0,75.5335,75.5561,75.3828,75.4356,55262.0
2015-10-06 15:00:00,100.09,100.13,99.91,99.97,90702.0,75.4356,75.4657,75.2999,75.3451,90702.0
2015-10-06 15:10:00,99.97,99.99,99.77,99.92,94945.0,75.3451,75.3602,75.1944,75.3074,94945.0
2015-10-06 15:20:00,99.92,100.19,99.81,100.19,120766.0,75.3074,75.5109,75.2245,75.5109,120766.0
2015-10-06 15:30:00,100.18,100.26,100.0,100.11,192549.0,75.5034,75.5637,75.3677,75.4506,192549.0
2015-10-06 15:40:00,100.11,100.12,99.93,99.95,298826.0,75.4506,75.4582,75.315,75.33,298826.0
2015-10-06 15:50:00,99.95,99.97,99.74,99.83,565151.0,75.33,75.3451,75.1718,75.2396,565151.0
2015-10-07 09:30:00,100.57,100.84,100.29,100.55,228943.0,75.7973,76.0008,75.5863,75.7822,228943.0
2015-10-07 09:40:00,100.58,101.06,100.51,101.02,109235.0,75.8049,76.1666,75.7521,76.1365,109235.0
2015-10-07 09:50:00,101.03,101.06,100.62,100.7,90431.0,76.144,76.1666,75.835,75.8953,90431.0
2015-10-07 10:00:00,100.69,100.95,100.69,100.86,77033.0,75.8878,76.0837,75.8878,76.0159,77033.0
2015-10-07 10:10:00,100.87,101.13,100.84,101.05,156300.0,76.0234,76.2194,76.0008,76.1591,156300.0
2015-10-07 10:20:00,101.03,101.07,100.87,100.9,86684.0,76.144,76.1742,76.0234,76.046,86684.0
2015-10-07 10:30:00,100.9,101.06,100.84,100.85,68785.0,76.046,76.1666,76.0008,76.0083,68785.0
2015-10-07 10:40:00,100.83,101.05,100.73,100.81,73453.0,75.9933,76.1591,75.9179,75.9782,73453.0
2015-10-07 10:50:00,100.81,100.94,100.66,100.85,105365.0,75.9782,76.0762,75.8652,76.0083,105365.0
2015-10-07 11:00:00,100.84,101.03,100.71,100.75,107429.0,76.0008,76.144,75.9028,75.933,107429.0
2015-10-07 11:10:00,100.77,100.79,100.5,100.64,69564.0,75.9481,75.9631,75.7446,75.8501,69564.0
2015-10-07 11:20:00,100.62,100.62,100.28,100.3,58808.0,75.835,75.835,75.5788,75.5938,58808.0
2015-10-07 11:30:00,100.3,100.56,100.23,100.56,105302.0,75.5938,75.7898,75.5411,75.7898,105302.0
2015-10-07 11:40:00,100.56,100.56,100.11,100.12,75269.0,75.7898,75.7898,75.4506,75.4582,75269.0
2015-10-07 11:50:00,100.13,100.6,100.13,100.38,94932.0,75.4657,75.8199,75.4657,75.6541,94932.0
2015-10-07 12:00:00,100.38,100.44,100.18,100.39,43560.0,75.6541,75.6993,75.5034,75.6617,43560.0
2015-10-07 12:10:00,100.39,100.41,100.13,100.4,42660.0,75.6617,75.6767,75.4657,75.6692,42660.0
2015-10-07 12:20:00,100.4,100.43,99.98,100.0,48953.0,75.6692,75.6918,75.3527,75.3677,48953.0
2015-10-07 12:30:00,100.02,100.31,100.0,100.23,36724.0,75.3828,75.6014,75.3677,75.5411,36724.0
2015-10-07 12:40:00,100.23,100.43,100.12,100.37,42621.0,75.5411,75.6918,75.4582,75.6466,42621.0
2015-10-07 12:50:00,100.38,100.4,100.22,100.22,32397.0,75.6541,75.6692,75.5335,75.5335,32397.0
2015-10-07 13:00:00,100.24,100.52,100.22,100.52,63556.0,75.5486,75.7596,75.5335,75.7596,63556.0
2015-10-07 13:10:00,100.51,100.7,100.51,100.57,45971.0,75.7521,75.8953,75.7521,75.7973,45971.0
2015-10-07 13:20:00,100.56,100.7,100.51,100.54,93985.0,75.7898,75.8953,75.7521,75.7747,93985.0
2015-10-07 13:30:00,100.55,100.82,100.53,100.62,52082.0,75.7822,75.9857,75.7672,75.835,52082.0
2015-10-07 13:40:00,100.62,100.94,100.61,100.87,73985.0,75.835,76.0762,75.8275,76.0234,73985.0
2015-10-07 13:50:00,100.86,100.96,100.75,100.9,84018.0,76.0159,76.0913,75.933,76.046,84018.0
2015-10-07 14:00:00,100.93,101.2,100.89,101.16,144597.0,76.0686,76.2721,76.0385,76.242,144597.0
2015-10-07 14:10:00,101.17,101.18,100.84,100.84,81383.0,76.2495,76.2571,76.0008,76.0008,81383.0
2015-10-07 14:20:00,100.85,100.94,100.72,100.94,100271.0,76.0083,76.0762,75.9104,76.0762,100271.0
2015-10-07 14:30:00,100.94,101.04,100.91,100.98,159943.0,76.0762,76.1515,76.0536,76.1063,159943.0
2015-10-07 14:40:00,100.96,101.03,100.88,100.93,75587.0,76.0913,76.144,76.031,76.0686,75587.0
2015-10-07 14:50:00,100.93,100.99,100.81,100.92,66017.0,76.0686,76.1139,75.9782,76.0611,66017.0
2015-10-07 15:00:00,100.92,101.05,100.88,100.89,118271.0,76.0611,76.1591,76.031,76.0385,118271.0
2015-10-07 15:10:00,100.88,101.37,100.88,101.21,144896.0,76.031,76.4003,76.031,76.2797,144896.0
2015-10-07 15:20:00,101.2,101.2,100.84,100.93,138859.0,76.2721,76.2721,76.0008,76.0686,138859.0
2015-10-07 15:30:00,100.93,101.04,100.89,100.98,130974.0,76.0686,76.1515,76.0385,76.1063,130974.0
2015-10-07 15:40:00,100.98,101.07,100.82,100.87,112595.0,76.1063,76.1742,75.9857,76.0234,112595.0
2015-10-07 15:50:00,100.87,101.04,100.87,101.03,295048.0,76.0234,76.1515,76.0234,76.144,295048.0
2015-10-08 09:30:00,101.01,101.31,100.5,101.29,213848.0,76.1289,76.355,75.7446,76.34,213848.0
2015-10-08 09:40:00,101.27,101.59,101.12,101.26,154322.0,76.3249,76.5661,76.2118,76.3174,154322.0
2015-10-08 09:50:00,101.26,101.77,101.2,101.69,116770.0,76.3174,76.7017,76.2721,76.6414,116770.0
2015-10-08 10:00:00,101.67,101.95,101.57,101.81,127053.0,76.6264,76.8374,76.551,76.7319,127053.0
2015-10-08 10:10:00,101.79,101.83,101.63,101.72,82685.0,76.7168,76.747,76.5962,76.664,82685.0
2015-10-08 10:20:00,101.71,101.99,101.6,101.93,149274.0,76.6565,76.8675,76.5736,76.8223,149274.0
2015-10-08 10:30:00,101.93,102.04,101.88,102.0,89264.0,76.8223,76.9052,76.7846,76.8751,89264.0
2015-10-08 10:40:00,102.01,102.47,102.0,102.34,138237.0,76.8826,77.2293,76.8751,77.1313,138237.0
2015-10-08 10:50:00,102.35,102.35,101.96,102.14,79217.0,77.1389,77.1389,76.8449,76.9806,79217.0
2015-10-08 11:00:00,102.13,102.33,101.95,102.04,133461.0,76.9731,77.1238,76.8374,76.9052,133461.0
2015-10-08 11:10:00,101.96,102.01,101.71,101.72,80087.0,76.8449,76.8826,76.6565,76.664,80087.0
2015-10-08 11:20:00,101.72,101.85,101.62,101.64,68035.0,76.664,76.762,76.5887,76.6038,68035.0
2015-10-08 11:30:00,101.64,101.86,101.58,101.74,123470.0,76.6038,76.7696,76.5585,76.6791,123470.0
2015-10-08 11:40:00,101.71,101.81,101.58,101.58,50011.0,76.6565,76.7319,76.5585,76.5585,50011.0
2015-10-08 11:50:00,101.58,101.72,101.51,101.53,112761.0,76.5585,76.664,76.5058,76.5209,112761.0
2015-10-08 12:00:00,101.54,101.58,101.37,101.39,40681.0,76.5284,76.5585,76.4003,76.4153,40681.0
2015-10-08 12:10:00,101.38,101.6,101.37,101.46,58160.0,76.4078,76.5736,76.4003,76.4681,58160.0
2015-10-08 12:20:00,101.45,101.48,101.34,101.42,48484.0,76.4606,76.4832,76.3777,76.4379,48484.0
2015-10-08 12:30:00,101.42,101.65,101.4,101.65,87492.0,76.4379,76.6113,76.4229,76.6113,87492.0
2015-10-08 12:40:00,101.64,101.72,101.24,101.3,86570.0,76.6038,76.664,76.3023,76.3475,86570.0
2015-10-08 12:50:00,101.3,101.31,101.17,101.21,43502.0,76.3475,76.355,76.2495,76.2797,43502.0
2015-10-08 13:00:00,101.21,101.26,101.06,101.14,39434.0,76.2797,76.3174,76.1666,76.2269,39434.0
2015-10-08 13:10:00,101.14,101.29,101.1,101.2,58236.0,76.2269,76.34,76.1968,76.2721,58236.0
2015-10-08 13:20:00,101.22,101.38,101.21,101.3,46248.0,76.2872,76.4078,76.2797,76.3475,46248.0
2015-10-08 13:30:00,101.3,101.32,101.15,101.2,37934.0,76.3475,76.3626,76.2345,76.2721,37934.0
2015-10-08 13:40:00,101.2,101.27,101.11,101.18,44275.0,76.2721,76.3249,76.2043,76.2571,44275.0
2015-10-08 13:50:00,101.17,101.24,101.11,101.24,49167.0,76.2495,76.3023,76.2043,76.3023,49167.0
2015-10-08 14:00:00,101.22,101.62,101.18,101.32,137345.0,76.2872,76.5887,76.2571,76.3626,137345.0
2015-10-08 14:10:00,101.34,101.62,101.33,101.51,71056.0,76.3777,76.5887,76.3701,76.5058,71056.0
2015-10-08 14:20:00,101.52,101.58,101.36,101.58,52007.0,76.5133,76.5585,76.3927,76.5585,52007.0
2015-10-08 14:30:00,101.57,101.86,101.54,101.8,107641.0,76.551,76.7696,76.5284,76.7243,107641.0
2015-10-08 14:40:00,101.8,101.99,101.78,101.84,102116.0,76.7243,76.8675,76.7093,76.7545,102116.0
2015-10-08 14:50:00,101.86,102.15,101.71,102.03,207926.0,76.7696,76.9881,76.6565,76.8977,207926.0
2015-10-08 15:00:00,102.03,102.3,102.0,102.23,146684.0,76.8977,77.1012,76.8751,77.0484,146684.0
2015-10-08 15:10:00,102.22,102.48,102.21,102.4,115796.0,77.0409,77.2368,77.0334,77.1765,115796.0
2015-10-08 15:20:00,102.43,102.5,102.21,102.34,122967.0,77.1992,77.2519,77.0334,77.1313,122967.0
2015-10-08 15:30:00,102.33,102.41,102.3,102.35,228096.0,77.1238,77.1841,77.1012,77.1389,228096.0
2015-10-08 15:40:00,102.34,102.43,102.32,102.33,280965.0,77.1313,77.1992,77.1163,77.1238,280965.0
2015-10-08 15:50:00,102.33,102.36,102.12,102.16,525739.0,77.1238,77.1464,76.9655,76.9957,525739.0
2015-10-09 09:30:00,102.01,102.52,101.88,102.09,189056.0,76.8826,77.267,76.7846,76.9429,189056.0
2015-10-09 09:40:00,102.1,102.12,101.86,102.04,206133.0,76.9504,76.9655,76.7696,76.9052,206133.0
2015-10-09 09:50:00,102.05,102.08,101.53,101.78,119081.0,76.9128,76.9354,76.5209,76.7093,119081.0
2015-10-09 10:00:00,101.78,102.07,101.76,102.04,91558.0,76.7093,76.9278,76.6942,76.9052,91558.0
2015-10-09 10:10:00,102.02,102.08,101.97,102.03,91535.0,76.8902,76.9354,76.8525,76.8977,91535.0
2015-10-09 10:20:00,102.03,102.16,101.89,101.89,96404.0,76.8977,76.9957,76.7922,76.7922,96404.0
2015-10-09 10:30:00,101.9,102.09,101.85,102.08,71822.0,76.7997,76.9429,76.762,76.9354,71822.0
2015-10-09 10:40:00,102.07,102.24,102.07,102.14,95724.0,76.9278,77.056,76.9278,76.9806,95724.0
2015-10-09 10:50:00,102.13,102.25,102.07,102.2,64225.0,76.9731,77.0635,76.9278,77.0258,64225.0
2015-10-09 11:00:00,102.19,102.2,102.09,102.12,77162.0,77.0183,77.0258,76.9429,76.9655,77162.0
2015-10-09 11:10:00,102.13,102.2,102.09,102.17,101973.0,76.9731,77.0258,76.9429,77.0032,101973.0
2015-10-09 11:20:00,102.18,102.22,102.09,102.15,85914.0,77.0107,77.0409,76.9429,76.9881,85914.0
2015-10-09 11:30:00,102.16,102.21,101.97,102.09,67993.0,76.9957,77.0334,76.8525,76.9429,67993.0
2015-10-09 11:40:00,102.11,102.11,101.82,101.85,53038.0,76.958,76.958,76.7394,76.762,53038.0
2015-10-09 11:50:00,101.85,102.01,101.84,102.01,74505.0,76.762,76.8826,76.7545,76.8826,74505.0
2015-10-09 12:00:00,101.99,102.19,101.94,101.95,47573.0,76.8675,77.0183,76.8299,76.8374,47573.0
2015-10-09 12:10:00,101.95,101.98,101.8,101.82,103280.0,76.8374,76.86,76.7243,76.7394,103280.0
2015-10-09 12:20:00,101.81,101.81,101.63,101.69,39592.0,76.7319,76.7319,76.5962,76.6414,39592.0
2015-10-09 12:30:00,101.69,101.69,101.57,101.65,51306.0,76.6414,76.6414,76.551,76.6113,51306.0
2015-10-09 12:40:00,101.66,101.68,101.54,101.62,42721.0,76.6188,76.6339,76.5284,76.5887,42721.0
2015-10-09 12:50:00,101.62,101.68,101.55,101.58,40922.0,76.5887,76.6339,76.5359,76.5585,40922.0
2015-10-09 13:00:00,101.59,101.7,101.58,101.62,53852.0,76.5661,76.649,76.5585,76.5887,53852.0
2015-10-09 13:10:00,101.62,101.63,101.51,101.58,60360.0,76.5887,76.5962,76.5058,76.5585,60360.0
2015-10-09 13:20:00,101.59,101.7,101.56,101.59,59614.0,76.5661,76.649,76.5435,76.5661,59614.0
2015-10-09 13:30:00,101.59,101.71,101.53,101.7,47725.0,76.5661,76.6565,76.5209,76.649,47725.0
2015-10-09 13:40:00,101.69,101.81,101.68,101.72,51856.0,76.6414,76.7319,76.6339,76.664,51856.0
2015-10-09 13:50:00,101.73,101.79,101.68,101.75,44337.0,76.6716,76.7168,76.6339,76.6867,44337.0
2015-10-09 14:00:00,101.74,101.79,101.66,101.71,94144.0,76.6791,76.7168,76.6188,76.6565,94144.0
2015-10-09 14:10:00,101.72,101.75,101.62,101.69,111146.0,76.664,76.6867,76.5887,76.6414,111146.0
2015-10-09 14:20:00,101.7,101.73,101.61,101.73,71013.0,76.649,76.6716,76.5811,76.6716,71013.0
2015-10-09 14:30:00,101.72,101.78,101.65,101.78,114543.0,76.664,76.7093,76.6113,76.7093,114543.0
2015-10-09 14:40:00,101.78,101.84,101.68,101.72,85996.0,76.7093,76.7545,76.6339,76.664,85996.0
2015-10-09 14:50:00,101.72,101.84,101.65,101.82,114930.0,76.664,76.7545,76.6113,76.7394,114930.0
2015-10-09 15:00:00,101.82,101.82,101.67,101.76,85400.0,76.7394,76.7394,76.6264,76.6942,85400.0
2015-10-09 15:10:00,101.76,101.78,101.66,101.68,106171.0,76.6942,76.7093,76.6188,76.6339,106171.0
2015-10-09 15:20:00,101.67,101.74,101.66,101.7,99968.0,76.6264,76.6791,76.6188,76.649,99968.0
2015-10-09 15:30:00,101.7,101.96,101.69,101.85,128034.0,76.649,76.8449,76.6414,76.762,128034.0
2015-10-09 15:40:00,101.84,102.03,101.82,101.95,132606.0,76.7545,76.8977,76.7394,76.8374,132606.0
2015-10-09 15:50:00,101.96,102.08,101.92,101.97,319566.0,76.8449,76.9354,76.8148,76.8525,319566.0
2015-10-12 09:30:00,102.2,102.46,102.02,102.36,84310.0,77.0258,77.2218,76.8902,77.1464,84310.0
2015-10-12 09:40:00,102.37,102.97,102.32,102.83,97956.0,77.1539,77.6061,77.1163,77.5006,97956.0
2015-10-12 09:50:00,102.83,102.87,102.53,102.68,102282.0,77.5006,77.5308,77.2745,77.3876,102282.0
2015-10-12 10:00:00,102.65,102.74,102.44,102.73,77270.0,77.365,77.4328,77.2067,77.4253,77270.0
2015-10-12 10:10:00,102.75,102.94,102.63,102.66,72267.0,77.4403,77.5835,77.3499,77.3725,72267.0
2015-10-12 10:20:00,102.66,103.0,102.65,103.0,57707.0,77.3725,77.6288,77.365,77.6288,57707.0
2015-10-12 10:30:00,103.0,103.1,102.77,102.91,118965.0,77.6288,77.7041,77.4554,77.5609,118965.0
2015-10-12 10:40:00,102.92,103.06,102.78,103.02,59484.0,77.5685,77.674,77.4629,77.6438,59484.0
2015-10-12 10:50:00,103.02,103.23,102.86,102.86,184720.0,77.6438,77.8021,77.5232,77.5232,184720.0
2015-10-12 11:00:00,102.86,103.21,102.82,103.17,57963.0,77.5232,77.787,77.4931,77.7569,57963.0
2015-10-12 11:10:00,103.17,103.38,103.11,103.17,88084.0,77.7569,77.9152,77.7117,77.7569,88084.0
2015-10-12 11:20:00,103.18,103.43,103.13,103.41,107305.0,77.7644,77.9528,77.7267,77.9378,107305.0
2015-10-12 11:30:00,103.41,103.53,103.41,103.48,201266.0,77.9378,78.0282,77.9378,77.9905,201266.0
2015-10-12 11:40:00,103.49,103.5,103.26,103.37,51985.0,77.9981,78.0056,77.8247,77.9076,51985.0
2015-10-12 11:50:00,103.37,103.38,103.14,103.15,63510.0,77.9076,77.9152,77.7343,77.7418,63510.0
2015-10-12 12:00:00,103.17,103.29,103.12,103.26,59897.0,77.7569,77.8473,77.7192,77.8247,59897.0
2015-10-12 12:10:00,103.26,103.3,103.14,103.24,50458.0,77.8247,77.8549,77.7343,77.8096,50458.0
2015-10-12 12:20:00,103.24,103.24,103.07,103.22,37184.0,77.8096,77.8096,77.6815,77.7946,37184.0
2015-10-12 12:30:00,103.22,103.22,102.93,102.95,87277.0,77.7946,77.7946,77.576,77.5911,87277.0
2015-10-12 12:40:00,102.97,103.05,102.85,103.02,45319.0,77.6061,77.6664,77.5157,77.6438,45319.0
2015-10-12 12:50:00,103.02,103.02,102.79,102.94,93080.0,77.6438,77.6438,77.4705,77.5835,93080.0
2015-10-12 13:00:00,102.93,102.94,102.77,102.77,30661.0,77.576,77.5835,77.4554,77.4554,30661.0
2015-10-12 13:10:00,102.78,102.89,102.78,102.88,21906.0,77.4629,77.5459,77.4629,77.5383,21906.0
2015-10-12 13:20:00,102.88,102.96,102.84,102.92,28375.0,77.5383,77.5986,77.5082,77.5685,28375.0
2015-10-12 13:30:00,102.93,102.98,102.88,102.89,24840.0,77.576,77.6137,77.5383,77.5459,24840.0
2015-10-12 13:40:00,102.89,102.98,102.87,102.91,20656.0,77.5459,77.6137,77.5308,77.5609,20656.0
2015-10-12 13:50:00,102.92,102.94,102.8,102.81,26565.0,77.5685,77.5835,77.478,77.4856,26565.0
2015-10-12 14:00:00,102.81,102.98,102.8,102.96,46210.0,77.4856,77.6137,77.478,77.5986,46210.0
2015-10-12 14:10:00,102.95,103.01,102.88,102.99,49204.0,77.5911,77.6363,77.5383,77.6212,49204.0
2015-10-12 14:20:00,102.99,103.03,102.92,102.96,32668.0,77.6212,77.6514,77.5685,77.5986,32668.0
2015-10-12 14:30:00,102.96,102.99,102.94,102.95,64870.0,77.5986,77.6212,77.5835,77.5911,64870.0
2015-10-12 14:40:00,102.96,102.97,102.9,102.94,56231.0,77.5986,77.6061,77.5534,77.5835,56231.0
2015-10-12 14:50:00,102.93,102.96,102.89,102.94,47704.0,77.576,77.5986,77.5459,77.5835,47704.0
2015-10-12 15:00:00,102.93,102.97,102.83,102.94,64498.0,77.576,77.6061,77.5006,77.5835,64498.0
2015-10-12 15:10:00,102.94,102.95,102.9,102.92,47582.0,77.5835,77.5911,77.5534,77.5685,47582.0
2015-10-12 15:20:00,102.92,103.0,102.9,102.97,53607.0,77.5685,77.6288,77.5534,77.6061,53607.0
2015-10-12 15:30:00,102.98,103.0,102.93,102.99,73470.0,77.6137,77.6288,77.576,77.6212,73470.0
2015-10-12 15:40:00,102.99,103.07,102.92,103.0,182065.0,77.6212,77.6815,77.5685,77.6288,182065.0
2015-10-12 15:50:00,102.98,103.12,102.95,103.05,250274.0,77.6137,77.7192,77.5911,77.6664,250274.0
2015-10-13 09:30:00,102.82,103.23,102.63,102.85,168748.0,77.4931,77.8021,77.3499,77.5157,168748.0
2015-10-13 09:40:00,102.88,102.99,102.75,102.94,103435.0,77.5383,77.6212,77.4403,77.5835,103435.0
2015-10-13 09:50:00,102.94,103.0,102.8,102.82,56489.0,77.5835,77.6288,77.478,77.4931,56489.0
2015-10-13 10:00:00,102.84,102.95,102.73,102.93,53915.0,77.5082,77.5911,77.4253,77.576,53915.0
2015-10-13 10:10:00,102.92,102.99,102.8,102.84,46543.0,77.5685,77.6212,77.478,77.5082,46543.0
2015-10-13 10:20:00,102.86,103.01,102.85,102.93,50854.0,77.5232,77.6363,77.5157,77.576,50854.0
2015-10-13 10:30:00,102.92,103.1,102.92,102.98,71217.0,77.5685,77.7041,77.5685,77.6137,71217.0
2015-10-13 10:40:00,102.98,103.11,102.98,102.99,51022.0,77.6137,77.7117,77.6137,77.6212,51022.0
2015-10-13 10:50:00,102.98,103.16,102.94,103.15,81987.0,77.6137,77.7493,77.5835,77.7418,81987.0
2015-10-13 11:00:00,103.15,103.2,103.0,103.2,68602.0,77.7418,77.7795,77.6288,77.7795,68602.0
2015-10-13 11:10:00,103.19,103.3,103.13,103.28,79307.0,77.772,77.8549,77.7267,77.8398,79307.0
2015-10-13 11:20:00,103.29,103.49,103.25,103.38,67787.0,77.8473,77.9981,77.8172,77.9152,67787.0
2015-10-13 11:30:00,103.36,103.48,103.34,103.45,55839.0,77.9001,77.9905,77.885,77.9679,55839.0
2015-10-13 11:40:00,103.45,103.48,103.35,103.42,38799.0,77.9679,77.9905,77.8925,77.9453,38799.0
2015-10-13 11:50:00,103.41,103.46,103.31,103.44,31826.0,77.9378,77.9754,77.8624,77.9604,31826.0
2015-10-13 12:00:00,103.44,103.52,103.42,103.47,52871.0,77.9604,78.0207,77.9453,77.983,52871.0
2015-10-13 12:10:00,103.46,103.5,103.38,103.47,46266.0,77.9754,78.0056,77.9152,77.983,46266.0
2015-10-13 12:20:00,103.48,103.57,103.47,103.56,56238.0,77.9905,78.0584,77.983,78.0508,56238.0
2015-10-13 12:30:00,103.55,103.78,103.53,103.63,149909.0,78.0433,78.2166,78.0282,78.1036,149909.0
2015-10-13 12:40:00,103.64,103.64,103.22,103.22,88041.0,78.1111,78.1111,77.7946,77.7946,88041.0
2015-10-13 12:50:00,103.19,103.22,103.01,103.03,49691.0,77.772,77.7946,77.6363,77.6514,49691.0
2015-10-13 13:00:00,103.02,103.04,102.76,102.78,46311.0,77.6438,77.6589,77.4479,77.4629,46311.0
2015-10-13 13:10:00,102.77,102.84,102.75,102.81,40302.0,77.4554,77.5082,77.4403,77.4856,40302.0
2015-10-13 13:20:00,102.8,102.82,102.67,102.67,52007.0,77.478,77.4931,77.38,77.38,52007.0
2015-10-13 13:30:00,102.67,102.68,102.44,102.53,64785.0,77.38,77.3876,77.2067,77.2745,64785.0
2015-10-13 13:40:00,102.53,102.61,102.51,102.57,61790.0,77.2745,77.3348,77.2595,77.3047,61790.0
2015-10-13 13:50:00,102.56,102.59,102.49,102.52,57626.0,77.2971,77.3197,77.2444,77.267,57626.0
2015-10-13 14:00:00,102.53,102.54,102.41,102.46,54184.0,77.2745,77.2821,77.1841,77.2218,54184.0
2015-10-13 14:10:00,102.46,102.54,102.42,102.53,72673.0,77.2218,77.2821,77.1916,77.2745,72673.0
2015-10-13 14:20:00,102.52,102.54,102.39,102.48,78920.0,77.267,77.2821,77.169,77.2368,78920.0
2015-10-13 14:30:00,102.47,102.47,102.12,102.23,253983.0,77.2293,77.2293,76.9655,77.0484,253983.0
2015-10-13 14:40:00,102.24,102.26,102.06,102.2,122851.0,77.056,77.071,76.9203,77.0258,122851.0
2015-10-13 14:50:00,102.2,102.26,102.16,102.24,93817.0,77.0258,77.071,76.9957,77.056,93817.0
2015-10-13 15:00:00,102.23,102.33,102.16,102.26,102888.0,77.0484,77.1238,76.9957,77.071,102888.0
2015-10-13 15:10:00,102.27,102.29,102.01,102.03,68981.0,77.0786,77.0936,76.8826,76.8977,68981.0
2015-10-13 15:20:00,102.02,102.05,101.82,102.05,111617.0,76.8902,76.9128,76.7394,76.9128,111617.0
2015-10-13 15:30:00,102.05,102.17,101.83,101.85,195279.0,76.9128,77.0032,76.747,76.762,195279.0
2015-10-13 15:40:00,101.84,102.12,101.8,102.06,195705.0,76.7545,76.9655,76.7243,76.9203,195705.0
2015-10-13 15:50:00,102.05,102.09,101.98,102.05,329465.0,76.9128,76.9429,76.86,76.9128,329465.0
2015-10-14 09:30:00,102.2,102.72,101.85,102.59,112882.0,77.0258,77.4177,76.762,77.3197,112882.0
2015-10-14 09:40:00,102.59,102.66,102.08,102.09,64057.0,77.3197,77.3725,76.9354,76.9429,64057.0
2015-10-14 09:50:00,102.11,102.25,102.01,102.03,77080.0,76.958,77.0635,76.8826,76.8977,77080.0
2015-10-14 10:00:00,102.05,102.12,101.82,101.84,90055.0,76.9128,76.9655,76.7394,76.7545,90055.0
2015-10-14 10:10:00,101.84,102.03,101.51,101.53,90059.0,76.7545,76.8977,76.5058,76.5209,90059.0
2015-10-14 10:20:00,101.52,101.52,101.26,101.26,70454.0,76.5133,76.5133,76.3174,76.3174,70454.0
2015-10-14 10:30:00,101.26,101.58,101.09,101.23,81321.0,76.3174,76.5585,76.1892,76.2947,81321.0
2015-10-14 10:40:00,101.24,101.27,100.53,100.55,159011.0,76.3023,76.3249,75.7672,75.7822,159011.0
2015-10-14 10:50:00,100.54,100.63,100.34,100.49,157692.0,75.7747,75.8425,75.624,75.737,157692.0
2015-10-14 11:00:00,100.52,100.69,100.34,100.66,114533.0,75.7596,75.8878,75.624,75.8652,114533.0
2015-10-14 11:10:00,100.65,100.67,100.3,100.37,91810.0,75.8576,75.8727,75.5938,75.6466,91810.0
2015-10-14 11:20:00,100.37,100.79,100.37,100.76,99025.0,75.6466,75.9631,75.6466,75.9405,99025.0
2015-10-14 11:30:00,100.73,100.75,100.62,100.67,75745.0,75.9179,75.933,75.835,75.8727,75745.0
2015-10-14 11:40:00,100.64,100.66,100.42,100.53,72275.0,75.8501,75.8652,75.6843,75.7672,72275.0
2015-10-14 11:50:00,100.54,100.68,100.46,100.54,58003.0,75.7747,75.8802,75.7144,75.7747,58003.0
2015-10-14 12:00:00,100.55,100.7,100.46,100.48,42451.0,75.7822,75.8953,75.7144,75.7295,42451.0
2015-10-14 12:10:00,100.48,100.48,100.26,100.31,70182.0,75.7295,75.7295,75.5637,75.6014,70182.0
2015-10-14 12:20:00,100.31,100.45,100.2,100.21,52948.0,75.6014,75.7069,75.5185,75.526,52948.0
2015-10-14 12:30:00,100.23,100.39,100.2,100.29,100281.0,75.5411,75.6617,75.5185,75.5863,100281.0
2015-10-14 12:40:00,100.28,100.51,100.28,100.47,68385.0,75.5788,75.7521,75.5788,75.722,68385.0
2015-10-14 12:50:00,100.46,100.85,100.44,100.69,108260.0,75.7144,76.0083,75.6993,75.8878,108260.0
2015-10-14 13:00:00,100.7,100.78,100.49,100.53,56901.0,75.8953,75.9556,75.737,75.7672,56901.0
2015-10-14 13:10:00,100.55,100.6,100.4,100.44,74392.0,75.7822,75.8199,75.6692,75.6993,74392.0
2015-10-14 13:20:00,100.41,100.46,100.27,100.31,69019.0,75.6767,75.7144,75.5712,75.6014,69019.0
2015-10-14 13:30:00,100.3,100.43,100.22,100.39,61395.0,75.5938,75.6918,75.5335,75.6617,61395.0
2015-10-14 13:40:00,100.39,100.42,100.32,100.35,63822.0,75.6617,75.6843,75.6089,75.6315,63822.0
2015-10-14 13:50:00,100.34,100.46,100.23,100.45,69978.0,75.624,75.7144,75.5411,75.7069,69978.0
2015-10-14 14:00:00,100.45,100.58,100.13,100.21,64506.0,75.7069,75.8049,75.4657,75.526,64506.0
2015-10-14 14:10:00,100.19,100.4,100.12,100.28,92842.0,75.5109,75.6692,75.4582,75.5788,92842.0
2015-10-14 14:20:00,100.26,100.4,100.23,100.23,62567.0,75.5637,75.6692,75.5411,75.5411,62567.0
2015-10-14 14:30:00,100.25,100.32,100.07,100.15,68597.0,75.5561,75.6089,75.4205,75.4808,68597.0
2015-10-14 14:40:00,100.16,100.16,100.02,100.1,127287.0,75.4883,75.4883,75.3828,75.4431,127287.0
2015-10-14 14:50:00,100.11,100.12,100.01,100.09,53558.0,75.4506,75.4582,75.3753,75.4356,53558.0
2015-10-14 15:00:00,100.1,100.28,100.08,100.24,56520.0,75.4431,75.5788,75.428,75.5486,56520.0
2015-10-14 15:10:00,100.23,100.33,100.11,100.15,58999.0,75.5411,75.6164,75.4506,75.4808,58999.0
2015-10-14 15:20:00,100.14,100.26,100.05,100.17,80223.0,75.4732,75.5637,75.4054,75.4958,80223.0
2015-10-14 15:30:00,100.19,100.39,100.19,100.26,120080.0,75.5109,75.6617,75.5109,75.5637,120080.0
2015-10-14 15:40:00,100.25,100.48,100.22,100.44,191762.0,75.5561,75.7295,75.5335,75.6993,191762.0
2015-10-14 15:50:00,100.43,100.52,100.29,100.43,294019.0,75.6918,75.7596,75.5863,75.6918,294019.0
2015-10-15 09:30:00,100.99,101.04,100.38,100.73,211716.0,76.1139,76.1515,75.6541,75.9179,211716.0
2015-10-15 09:40:00,100.72,100.92,100.36,100.42,145375.0,75.9104,76.0611,75.639,75.6843,145375.0
2015-10-15 09:50:00,100.42,100.49,100.25,100.41,104808.0,75.6843,75.737,75.5561,75.6767,104808.0
2015-10-15 10:00:00,100.41,100.57,100.24,100.55,84538.0,75.6767,75.7973,75.5486,75.7822,84538.0
2015-10-15 10:10:00,100.57,100.77,100.54,100.77,157195.0,75.7973,75.9481,75.7747,75.9481,157195.0
2015-10-15 10:20:00,100.77,100.78,100.61,100.66,76685.0,75.9481,75.9556,75.8275,75.8652,76685.0
2015-10-15 10:30:00,100.65,100.78,100.59,100.77,85080.0,75.8576,75.9556,75.8124,75.9481,85080.0
2015-10-15 10:40:00,100.78,100.93,100.7,100.89,112988.0,75.9556,76.0686,75.8953,76.0385,112988.0
2015-10-15 10:50:00,100.91,100.97,100.83,100.87,26309.0,76.0536,76.0988,75.9933,76.0234,26309.0
2015-10-15 11:00:00,100.86,101.0,100.83,100.87,42623.0,76.0159,76.1214,75.9933,76.0234,42623.0
2015-10-15 11:10:00,100.86,100.92,100.8,100.83,27545.0,76.0159,76.0611,75.9707,75.9933,27545.0
2015-10-15 11:20:00,100.84,101.01,100.8,100.98,47890.0,76.0008,76.1289,75.9707,76.1063,47890.0
2015-10-15 11:30:00,100.98,101.0,100.86,100.92,44822.0,76.1063,76.1214,76.0159,76.0611,44822.0
2015-10-15 11:40:00,100.91,101.01,100.82,100.92,50051.0,76.0536,76.1289,75.9857,76.0611,50051.0
2015-10-15 11:50:00,100.92,100.92,100.69,100.69,53145.0,76.0611,76.0611,75.8878,75.8878,53145.0
2015-10-15 12:00:00,100.69,100.78,100.67,100.74,60350.0,75.8878,75.9556,75.8727,75.9254,60350.0
2015-10-15 12:10:00,100.74,101.0,100.72,100.95,45070.0,75.9254,76.1214,75.9104,76.0837,45070.0
2015-10-15 12:20:00,100.97,101.02,100.93,100.96,41235.0,76.0988,76.1365,76.0686,76.0913,41235.0
2015-10-15 12:30:00,100.97,101.22,100.95,101.2,139384.0,76.0988,76.2872,76.0837,76.2721,139384.0
2015-10-15 12:40:00,101.2,101.33,101.15,101.28,41668.0,76.2721,76.3701,76.2345,76.3324,41668.0
2015-10-15 12:50:00,101.26,101.27,101.14,101.14,37814.0,76.3174,76.3249,76.2269,76.2269,37814.0
2015-10-15 13:00:00,101.14,101.46,101.12,101.35,52432.0,76.2269,76.4681,76.2118,76.3852,52432.0
2015-10-15 13:10:00,101.36,101.48,101.34,101.38,56791.0,76.3927,76.4832,76.3777,76.4078,56791.0
2015-10-15 13:20:00,101.38,101.61,101.34,101.5,35240.0,76.4078,76.5811,76.3777,76.4982,35240.0
2015-10-15 13:30:00,101.49,101.49,101.34,101.43,64853.0,76.4907,76.4907,76.3777,76.4455,64853.0
2015-10-15 13:40:00,101.41,101.45,101.36,101.4,32006.0,76.4304,76.4606,76.3927,76.4229,32006.0
2015-10-15 13:50:00,101.4,101.6,101.39,101.52,52511.0,76.4229,76.5736,76.4153,76.5133,52511.0
2015-10-15 14:00:00,101.53,101.64,101.45,101.5,38956.0,76.5209,76.6038,76.4606,76.4982,38956.0
2015-10-15 14:10:00,101.51,101.72,101.47,101.69,49449.0,76.5058,76.664,76.4756,76.6414,49449.0
2015-10-15 14:20:00,101.68,101.71,101.6,101.69,48964.0,76.6339,76.6565,76.5736,76.6414,48964.0
2015-10-15 14:30:00,101.71,101.81,101.65,101.78,75935.0,76.6565,76.7319,76.6113,76.7093,75935.0
2015-10-15 14:40:00,101.78,101.95,101.75,101.88,48916.0,76.7093,76.8374,76.6867,76.7846,48916.0
2015-10-15 14:50:00,101.88,102.04,101.85,101.96,72955.0,76.7846,76.9052,76.762,76.8449,72955.0
2015-10-15 15:00:00,101.96,102.15,101.91,101.93,70868.0,76.8449,76.9881,76.8072,76.8223,70868.0
2015-10-15 15:10:00,101.93,102.1,101.92,102.08,73584.0,76.8223,76.9504,76.8148,76.9354,73584.0
2015-10-15 15:20:00,102.09,102.24,102.09,102.2,96545.0,76.9429,77.056,76.9429,77.0258,96545.0
2015-10-15 15:30:00,102.2,102.31,102.18,102.25,126603.0,77.0258,77.1087,77.0107,77.0635,126603.0
2015-10-15 15:40:00,102.23,102.37,102.17,102.35,125572.0,77.0484,77.1539,77.0032,77.1389,125572.0
2015-10-15 15:50:00,102.35,102.49,102.32,102.45,270941.0,77.1389,77.2444,77.1163,77.2142,270941.0
2015-10-16 09:30:00,103.0,103.1,102.29,102.59,425702.0,77.6288,77.7041,77.0936,77.3197,425702.0
2015-10-16 09:40:00,102.66,102.99,102.66,102.94,133250.0,77.3725,77.6212,77.3725,77.5835,133250.0
2015-10-16 09:50:00,102.93,103.09,102.7,103.03,102569.0,77.576,77.6966,77.4027,77.6514,102569.0
2015-10-16 10:00:00,103.03,103.28,102.98,103.24,208032.0,77.6514,77.8398,77.6137,77.8096,208032.0
2015-10-16 10:10:00,103.23,103.37,103.2,103.31,103423.0,77.8021,77.9076,77.7795,77.8624,103423.0
2015-10-16 10:20:00,103.31,103.38,103.17,103.18,171864.0,77.8624,77.9152,77.7569,77.7644,171864.0
2015-10-16 10:30:00,103.18,103.22,103.1,103.19,53532.0,77.7644,77.7946,77.7041,77.772,53532.0
2015-10-16 10:40:00,103.18,103.27,103.11,103.24,75660.0,77.7644,77.8322,77.7117,77.8096,75660.0
2015-10-16 10:50:00,103.24,103.52,103.19,103.52,66505.0,77.8096,78.0207,77.772,78.0207,66505.0
2015-10-16 11:00:00,103.52,103.76,103.51,103.74,80161.0,78.0207,78.2016,78.0131,78.1865,80161.0
2015-10-16 11:10:00,103.74,103.82,103.7,103.73,86142.0,78.1865,78.2468,78.1563,78.1789,86142.0
2015-10-16 11:20:00,103.73,103.76,103.66,103.66,50064.0,78.1789,78.2016,78.1262,78.1262,50064.0
2015-10-16 11:30:00,103.66,103.8,103.65,103.79,70611.0,78.1262,78.2317,78.1186,78.2242,70611.0
2015-10-16 11:40:00,103.8,103.8,103.49,103.52,51568.0,78.2317,78.2317,77.9981,78.0207,51568.0
2015-10-16 11:50:00,103.55,103.68,103.5,103.52,80777.0,78.0433,78.1413,78.0056,78.0207,80777.0
2015-10-16 12:00:00,103.55,103.56,103.23,103.25,40519.0,78.0433,78.0508,77.8021,77.8172,40519.0
2015-10-16 12:10:00,103.26,103.29,103.09,103.18,30918.0,77.8247,77.8473,77.6966,77.7644,30918.0
2015-10-16 12:20:00,103.18,103.21,103.08,103.08,47008.0,77.7644,77.787,77.6891,77.6891,47008.0
2015-10-16 12:30:00,103.08,103.17,103.0,103.16,52779.0,77.6891,77.7569,77.6288,77.7493,52779.0
2015-10-16 12:40:00,103.15,103.15,102.96,103.01,39566.0,77.7418,77.7418,77.5986,77.6363,39566.0
2015-10-16 12:50:00,103.03,103.07,102.95,102.95,21768.0,77.6514,77.6815,77.5911,77.5911,21768.0
2015-10-16 13:00:00,102.97,102.98,102.76,102.87,36983.0,77.6061,77.6137,77.4479,77.5308,36983.0
2015-10-16 13:10:00,102.87,103.04,102.86,103.0,40589.0,77.5308,77.6589,77.5232,77.6288,40589.0
2015-10-16 13:20:00,102.99,103.02,102.87,102.87,35194.0,77.6212,77.6438,77.5308,77.5308,35194.0
2015-10-16 13:30:00,102.87,102.95,102.83,102.94,34226.0,77.5308,77.5911,77.5006,77.5835,34226.0
2015-10-16 13:40:00,102.94,102.96,102.8,102.81,40214.0,77.5835,77.5986,77.478,77.4856,40214.0
2015-10-16 13:50:00,102.81,102.92,102.79,102.81,35201.0,77.4856,77.5685,77.4705,77.4856,35201.0
2015-10-16 14:00:00,102.82,102.85,102.68,102.76,60856.0,77.4931,77.5157,77.3876,77.4479,60856.0
2015-10-16 14:10:00,102.76,103.03,102.73,103.02,52072.0,77.4479,77.6514,77.4253,77.6438,52072.0
2015-10-16 14:20:00,103.01,103.03,102.9,102.96,32625.0,77.6363,77.6514,77.5534,77.5986,32625.0
2015-10-16 14:30:00,102.96,103.08,102.92,103.07,41836.0,77.5986,77.6891,77.5685,77.6815,41836.0
2015-10-16 14:40:00,103.08,103.25,103.08,103.16,73625.0,77.6891,77.8172,77.6891,77.7493,73625.0
2015-10-16 14:50:00,103.17,103.22,103.09,103.15,35431.0,77.7569,77.7946,77.6966,77.7418,35431.0
2015-10-16 15:00:00,103.14,103.25,103.08,103.18,86016.0,77.7343,77.8172,77.6891,77.7644,86016.0
2015-10-16 15:10:00,103.17,103.28,103.13,103.24,44900.0,77.7569,77.8398,77.7267,77.8096,44900.0
2015-10-16 15:20:00,103.24,103.31,103.14,103.22,65632.0,77.8096,77.8624,77.7343,77.7946,65632.0
2015-10-16 15:30:00,103.23,103.5,103.23,103.49,106629.0,77.8021,78.0056,77.8021,77.9981,106629.0
2015-10-16 15:40:00,103.48,103.48,103.15,103.19,104089.0,77.9905,77.9905,77.7418,77.772,104089.0
2015-10-16 15:50:00,103.2,103.45,103.18,103.37,256330.0,77.7795,77.9679,77.7644,77.9076,256330.0
2015-10-19 09:30:00,102.88,102.95,102.5,102.9,159431.0,77.5383,77.5911,77.2519,77.5534,159431.0
2015-10-19 09:40:00,102.89,103.21,102.86,102.91,94420.0,77.5459,77.787,77.5232,77.5609,94420.0
2015-10-19 09:50:00,102.92,103.06,102.88,102.9,62221.0,77.5685,77.674,77.5383,77.5534,62221.0
2015-10-19 10:00:00,102.9,103.04,102.88,103.03,41221.0,77.5534,77.6589,77.5383,77.6514,41221.0
2015-10-19 10:10:00,103.0,103.14,102.94,103.12,43818.0,77.6288,77.7343,77.5835,77.7192,43818.0
2015-10-19 10:20:00,103.15,103.21,102.98,103.05,56338.0,77.7418,77.787,77.6137,77.6664,56338.0
2015-10-19 10:30:00,103.07,103.15,102.92,103.12,45279.0,77.6815,77.7418,77.5685,77.7192,45279.0
2015-10-19 10:40:00,103.13,103.29,103.11,103.2,40773.0,77.7267,77.8473,77.7117,77.7795,40773.0
2015-10-19 10:50:00,103.2,103.25,103.1,103.23,44432.0,77.7795,77.8172,77.7041,77.8021,44432.0
2015-10-19 11:00:00,103.24,103.27,103.05,103.11,45088.0,77.8096,77.8322,77.6664,77.7117,45088.0
2015-10-19 11:10:00,103.12,103.2,103.07,103.18,35244.0,77.7192,77.7795,77.6815,77.7644,35244.0
2015-10-19 11:20:00,103.17,103.27,103.1,103.12,36993.0,77.7569,77.8322,77.7041,77.7192,36993.0
2015-10-19 11:30:00,103.11,103.31,103.11,103.3,42099.0,77.7117,77.8624,77.7117,77.8549,42099.0
2015-10-19 11:40:00,103.3,103.33,103.21,103.31,30014.0,77.8549,77.8775,77.787,77.8624,30014.0
2015-10-19 11:50:00,103.32,103.43,103.22,103.24,46912.0,77.8699,77.9528,77.7946,77.8096,46912.0
2015-10-19 12:00:00,103.25,103.36,103.17,103.19,37110.0,77.8172,77.9001,77.7569,77.772,37110.0
2015-10-19 12:10:00,103.18,103.3,103.16,103.19,33504.0,77.7644,77.8549,77.7493,77.772,33504.0
2015-10-19 12:20:00,103.19,103.19,103.02,103.11,32045.0,77.772,77.772,77.6438,77.7117,32045.0
2015-10-19 12:30:00,103.1,103.14,102.99,103.11,44162.0,77.7041,77.7343,77.6212,77.7117,44162.0
2015-10-19 12:40:00,103.12,103.28,103.11,103.18,41235.0,77.7192,77.8398,77.7117,77.7644,41235.0
2015-10-19 12:50:00,103.19,103.29,103.09,103.28,38373.0,77.772,77.8473,77.6966,77.8398,38373.0
2015-10-19 13:00:00,103.28,103.29,103.09,103.09,51798.0,77.8398,77.8473,77.6966,77.6966,51798.0
2015-10-19 13:10:00,103.11,103.16,102.97,102.97,43171.0,77.7117,77.7493,77.6061,77.6061,43171.0
2015-10-19 13:20:00,102.97,103.01,102.84,102.88,55752.0,77.6061,77.6363,77.5082,77.5383,55752.0
2015-10-19 13:30:00,102.89,102.93,102.78,102.84,48571.0,77.5459,77.576,77.4629,77.5082,48571.0
2015-10-19 13:40:00,102.84,102.94,102.82,102.87,39550.0,77.5082,77.5835,77.4931,77.5308,39550.0
2015-10-19 13:50:00,102.87,102.99,102.83,102.98,38595.0,77.5308,77.6212,77.5006,77.6137,38595.0
2015-10-19 14:00:00,102.99,103.07,102.93,103.01,57572.0,77.6212,77.6815,77.576,77.6363,57572.0
2015-10-19 14:10:00,103.02,103.07,102.93,103.03,45810.0,77.6438,77.6815,77.576,77.6514,45810.0
2015-10-19 14:20:00,103.03,103.09,102.93,102.95,41621.0,77.6514,77.6966,77.576,77.5911,41621.0
2015-10-19 14:30:00,102.95,103.15,102.93,103.1,55457.0,77.5911,77.7418,77.576,77.7041,55457.0
2015-10-19 14:40:00,103.11,103.15,103.05,103.09,55179.0,77.7117,77.7418,77.6664,77.6966,55179.0
2015-10-19 14:50:00,103.08,103.26,103.07,103.24,45442.0,77.6891,77.8247,77.6815,77.8096,45442.0
2015-10-19 15:00:00,103.22,103.31,103.17,103.26,70422.0,77.7946,77.8624,77.7569,77.8247,70422.0
2015-10-19 15:10:00,103.25,103.3,103.22,103.24,58225.0,77.8172,77.8549,77.7946,77.8096,58225.0
2015-10-19 15:20:00,103.23,103.35,103.22,103.25,97719.0,77.8021,77.8925,77.7946,77.8172,97719.0
2015-10-19 15:30:00,103.26,103.37,103.22,103.31,118085.0,77.8247,77.9076,77.7946,77.8624,118085.0
2015-10-19 15:40:00,103.31,103.33,103.23,103.25,106864.0,77.8624,77.8775,77.8021,77.8172,106864.0
2015-10-19 15:50:00,103.26,103.59,103.25,103.54,446441.0,77.8247,78.0734,77.8172,78.0357,446441.0
2015-10-20 09:30:00,103.33,103.78,103.17,103.51,144700.0,78.1406,78.4809,78.0196,78.2767,144700.0
2015-10-20 09:40:00,103.51,103.83,103.44,103.78,126503.0,78.2767,78.5187,78.2238,78.4809,126503.0
2015-10-20 09:50:00,103.8,103.86,103.6,103.71,78372.0,78.496,78.5414,78.3447,78.4279,78372.0
2015-10-20 10:00:00,103.72,103.88,103.62,103.86,106650.0,78.4355,78.5565,78.3599,78.5414,106650.0
2015-10-20 10:10:00,103.87,103.93,103.78,103.88,79761.0,78.5489,78.5943,78.4809,78.5565,79761.0
2015-10-20 10:20:00,103.91,104.04,103.86,103.96,113085.0,78.5792,78.6775,78.5414,78.617,113085.0
2015-10-20 10:30:00,103.97,104.0,103.78,104.0,95590.0,78.6246,78.6472,78.4809,78.6472,95590.0
2015-10-20 10:40:00,103.98,104.31,103.97,104.28,122432.0,78.6321,78.8817,78.6246,78.859,122432.0
2015-10-20 10:50:00,104.3,104.4,104.12,104.2,118839.0,78.8741,78.9497,78.738,78.7985,118839.0
2015-10-20 11:00:00,104.21,104.22,104.02,104.11,105259.0,78.806,78.8136,78.6624,78.7304,105259.0
2015-10-20 11:10:00,104.11,104.14,103.93,103.95,67006.0,78.7304,78.7531,78.5943,78.6094,67006.0
2015-10-20 11:20:00,103.96,104.22,103.96,104.22,58233.0,78.617,78.8136,78.617,78.8136,58233.0
2015-10-20 11:30:00,104.23,104.25,103.99,104.06,76484.0,78.8212,78.8363,78.6397,78.6926,76484.0
2015-10-20 11:40:00,104.05,104.11,103.93,103.99,67270.0,78.685,78.7304,78.5943,78.6397,67270.0
2015-10-20 11:50:00,103.99,104.04,103.81,103.92,57785.0,78.6397,78.6775,78.5036,78.5867,57785.0
2015-10-20 12:00:00,103.92,103.96,103.85,103.93,55084.0,78.5867,78.617,78.5338,78.5943,55084.0
2015-10-20 12:10:00,103.94,104.02,103.83,103.83,50141.0,78.6019,78.6624,78.5187,78.5187,50141.0
2015-10-20 12:20:00,103.83,104.01,103.83,103.97,56790.0,78.5187,78.6548,78.5187,78.6246,56790.0
2015-10-20 12:30:00,103.97,103.99,103.9,103.93,169205.0,78.6246,78.6397,78.5716,78.5943,169205.0
2015-10-20 12:40:00,103.93,103.93,103.78,103.78,56577.0,78.5943,78.5943,78.4809,78.4809,56577.0
2015-10-20 12:50:00,103.79,103.79,103.62,103.71,135309.0,78.4884,78.4884,78.3599,78.4279,135309.0
2015-10-20 13:00:00,103.7,103.71,103.46,103.5,149872.0,78.4204,78.4279,78.2389,78.2691,149872.0
2015-10-20 13:10:00,103.51,103.7,103.51,103.58,74506.0,78.2767,78.4204,78.2767,78.3296,74506.0
2015-10-20 13:20:00,103.58,103.63,103.48,103.52,59796.0,78.3296,78.3674,78.254,78.2843,59796.0
2015-10-20 13:30:00,103.53,103.53,103.35,103.39,91270.0,78.2918,78.2918,78.1557,78.1859,91270.0
2015-10-20 13:40:00,103.38,103.42,103.22,103.25,128795.0,78.1784,78.2086,78.0574,78.0801,128795.0
2015-10-20 13:50:00,103.25,103.37,103.16,103.28,73501.0,78.0801,78.1708,78.012,78.1028,73501.0
2015-10-20 14:00:00,103.27,103.32,103.17,103.25,57031.0,78.0952,78.133,78.0196,78.0801,57031.0
2015-10-20 14:10:00,103.26,103.52,103.25,103.5,66505.0,78.0876,78.2843,78.0801,78.2691,66505.0
2015-10-20 14:20:00,103.51,103.53,103.44,103.51,103213.0,78.2767,78.2918,78.2238,78.2767,103213.0
2015-10-20 14:30:00,103.53,103.59,103.46,103.55,55240.0,78.2918,78.3372,78.2389,78.3069,55240.0
2015-10-20 14:40:00,103.54,103.58,103.42,103.46,114474.0,78.2994,78.3296,78.2086,78.2389,114474.0
2015-10-20 14:50:00,103.45,103.72,103.43,103.71,95141.0,78.2313,78.4355,78.2162,78.4279,95141.0
2015-10-20 15:00:00,103.72,103.75,103.57,103.6,70830.0,78.4355,78.4582,78.3221,78.3447,70830.0
2015-10-20 15:10:00,103.61,103.65,103.45,103.46,101966.0,78.3523,78.3826,78.2313,78.2389,101966.0
2015-10-20 15:20:00,103.47,103.63,103.46,103.48,101341.0,78.2464,78.3674,78.2389,78.254,101341.0
2015-10-20 15:30:00,103.48,103.6,103.46,103.59,120477.0,78.254,78.3447,78.2389,78.3372,120477.0
2015-10-20 15:40:00,103.59,103.65,103.48,103.53,103786.0,78.3372,78.3826,78.254,78.2918,103786.0
2015-10-20 15:50:00,103.53,103.7,103.48,103.65,195832.0,78.2918,78.4204,78.254,78.3826,195832.0
2015-10-21 09:30:00,103.97,104.07,103.61,103.9,139327.0,78.6246,78.7002,78.3523,78.5716,139327.0
2015-10-21 09:40:00,103.9,104.18,103.88,103.93,97197.0,78.5716,78.7834,78.5565,78.5943,97197.0
2015-10-21 09:50:00,103.96,104.25,103.95,104.24,62743.0,78.617,78.8363,78.6094,78.8287,62743.0
2015-10-21 10:00:00,104.23,104.24,103.82,104.0,93278.0,78.8212,78.8287,78.5111,78.6472,93278.0
2015-10-21 10:10:00,104.01,104.16,103.89,104.03,70356.0,78.6548,78.7682,78.5641,78.6699,70356.0
2015-10-21 10:20:00,104.02,104.04,103.63,103.64,92506.0,78.6624,78.6775,78.3674,78.375,92506.0
2015-10-21 10:30:00,103.64,103.72,103.52,103.67,99409.0,78.375,78.4355,78.2843,78.3977,99409.0
2015-10-21 10:40:00,103.68,104.06,103.67,103.93,66082.0,78.4052,78.6926,78.3977,78.5943,66082.0
2015-10-21 10:50:00,103.93,104.1,103.81,104.05,52463.0,78.5943,78.7229,78.5036,78.685,52463.0
2015-10-21 11:00:00,104.06,104.08,103.72,103.72,48919.0,78.6926,78.7077,78.4355,78.4355,48919.0
2015-10-21 11:10:00,103.74,103.89,103.68,103.86,57808.0,78.4506,78.5641,78.4052,78.5414,57808.0
2015-10-21 11:20:00,103.85,104.15,103.79,104.07,42975.0,78.5338,78.7607,78.4884,78.7002,42975.0
2015-10-21 11:30:00,104.08,104.35,103.94,104.29,73183.0,78.7077,78.9119,78.6019,78.8665,73183.0
2015-10-21 11:40:00,104.31,104.36,104.21,104.27,62881.0,78.8817,78.9195,78.806,78.8514,62881.0
2015-10-21 11:50:00,104.26,104.39,104.25,104.38,42040.0,78.8439,78.9422,78.8363,78.9346,42040.0
2015-10-21 12:00:00,104.37,104.4,104.22,104.31,54622.0,78.927,78.9497,78.8136,78.8817,54622.0
2015-10-21 12:10:00,104.31,104.38,104.27,104.34,57529.0,78.8817,78.9346,78.8514,78.9044,57529.0
2015-10-21 12:20:00,104.34,104.57,104.34,104.45,72882.0,78.9044,79.0783,78.9044,78.9875,72882.0
2015-10-21 12:30:00,104.43,104.53,104.38,104.48,38851.0,78.9724,79.048,78.9346,79.0102,38851.0
2015-10-21 12:40:00,104.48,104.53,104.34,104.41,47023.0,79.0102,79.048,78.9044,78.9573,47023.0
2015-10-21 12:50:00,104.41,104.41,104.17,104.18,57608.0,78.9573,78.9573,78.7758,78.7834,57608.0
2015-10-21 13:00:00,104.18,104.18,103.89,103.96,58652.0,78.7834,78.7834,78.5641,78.617,58652.0
2015-10-21 13:10:00,103.96,103.98,103.61,103.61,57585.0,78.617,78.6321,78.3523,78.3523,57585.0
2015-10-21 13:20:00,103.61,103.8,103.51,103.55,80815.0,78.3523,78.496,78.2767,78.3069,80815.0
2015-10-21 13:30:00,103.55,103.61,103.38,103.43,92815.0,78.3069,78.3523,78.1784,78.2162,92815.0
2015-10-21 13:40:00,103.43,103.51,103.08,103.11,148979.0,78.2162,78.2767,77.9515,77.9742,148979.0
2015-10-21 13:50:00,103.1,103.13,102.95,103.02,110620.0,77.9666,77.9893,77.8532,77.9061,110620.0
2015-10-21 14:00:00,103.01,103.13,102.89,103.12,89312.0,77.8986,77.9893,77.8078,77.9818,89312.0
2015-10-21 14:10:00,103.11,103.32,103.08,103.25,55530.0,77.9742,78.133,77.9515,78.0801,55530.0
2015-10-21 14:20:00,103.25,103.35,103.21,103.31,69030.0,78.0801,78.1557,78.0498,78.1254,69030.0
2015-10-21 14:30:00,103.31,103.51,103.2,103.49,116466.0,78.1254,78.2767,78.0423,78.2616,116466.0
2015-10-21 14:40:00,103.5,103.61,103.42,103.5,62032.0,78.2691,78.3523,78.2086,78.2691,62032.0
2015-10-21 14:50:00,103.51,103.53,103.42,103.43,56184.0,78.2767,78.2918,78.2086,78.2162,56184.0
2015-10-21 15:00:00,103.44,103.61,103.44,103.6,81065.0,78.2238,78.3523,78.2238,78.3447,81065.0
2015-10-21 15:10:00,103.59,103.59,103.13,103.13,81799.0,78.3372,78.3372,77.9893,77.9893,81799.0
2015-10-21 15:20:00,103.13,103.29,103.11,103.25,78054.0,77.9893,78.1103,77.9742,78.0801,78054.0
2015-10-21 15:30:00,103.25,103.34,103.18,103.34,74429.0,78.0801,78.1481,78.0271,78.1481,74429.0
2015-10-21 15:40:00,103.33,103.33,103.15,103.32,135891.0,78.1406,78.1406,78.0044,78.133,135891.0
2015-10-21 15:50:00,103.31,103.36,103.12,103.29,217644.0,78.1254,78.1633,77.9818,78.1103,217644.0
2015-10-22 09:30:00,104.02,104.52,103.7,103.77,215027.0,78.6624,79.0405,78.4204,78.4733,215027.0
2015-10-22 09:40:00,103.79,103.8,103.56,103.75,141302.0,78.4884,78.496,78.3145,78.4582,141302.0
2015-10-22 09:50:00,103.75,103.77,103.5,103.56,143709.0,78.4582,78.4733,78.2691,78.3145,143709.0
2015-10-22 10:00:00,103.56,103.76,103.29,103.44,154605.0,78.3145,78.4657,78.1103,78.2238,154605.0
2015-10-22 10:10:00,103.49,103.76,103.45,103.73,97967.0,78.2616,78.4657,78.2313,78.4431,97967.0
2015-10-22 10:20:00,103.74,103.75,103.56,103.65,152050.0,78.4506,78.4582,78.3145,78.3826,152050.0
2015-10-22 10:30:00,103.65,103.7,103.55,103.58,145209.0,78.3826,78.4204,78.3069,78.3296,145209.0
2015-10-22 10:40:00,103.59,103.65,103.55,103.58,264987.0,78.3372,78.3826,78.3069,78.3296,264987.0
2015-10-22 10:50:00,103.6,103.64,103.55,103.63,106457.0,78.3447,78.375,78.3069,78.3674,106457.0
2015-10-22 11:00:00,103.62,103.69,103.48,103.58,105590.0,78.3599,78.4128,78.254,78.3296,105590.0
2015-10-22 11:10:00,103.58,103.6,103.4,103.43,125352.0,78.3296,78.3447,78.1935,78.2162,125352.0
2015-10-22 11:20:00,103.44,103.54,103.36,103.45,84774.0,78.2238,78.2994,78.1633,78.2313,84774.0
2015-10-22 11:30:00,103.45,103.6,103.42,103.59,75963.0,78.2313,78.3447,78.2086,78.3372,75963.0
2015-10-22 11:40:00,103.6,103.68,103.49,103.67,116807.0,78.3447,78.4052,78.2616,78.3977,116807.0
2015-10-22 11:50:00,103.67,103.68,103.41,103.49,157436.0,78.3977,78.4052,78.2011,78.2616,157436.0
2015-10-22 12:00:00,103.49,103.53,103.42,103.45,84863.0,78.2616,78.2918,78.2086,78.2313,84863.0
2015-10-22 12:10:00,103.44,103.68,103.43,103.68,87880.0,78.2238,78.4052,78.2162,78.4052,87880.0
2015-10-22 12:20:00,103.69,104.02,103.68,103.97,152223.0,78.4128,78.6624,78.4052,78.6246,152223.0
2015-10-22 12:30:00,103.97,104.15,103.96,104.12,129276.0,78.6246,78.7607,78.617,78.738,129276.0
2015-10-22 12:40:00,104.12,104.29,104.12,104.22,93492.0,78.738,78.8665,78.738,78.8136,93492.0
2015-10-22 12:50:00,104.22,104.27,104.12,104.23,76435.0,78.8136,78.8514,78.738,78.8212,76435.0
2015-10-22 13:00:00,104.24,104.25,104.05,104.15,140181.0,78.8287,78.8363,78.685,78.7607,140181.0
2015-10-22 13:10:00,104.14,104.17,104.04,104.1,91391.0,78.7531,78.7758,78.6775,78.7229,91391.0
2015-10-22 13:20:00,104.1,104.17,103.94,104.0,69009.0,78.7229,78.7758,78.6019,78.6472,69009.0
2015-10-22 13:30:00,104.01,104.14,103.93,104.13,62501.0,78.6548,78.7531,78.5943,78.7455,62501.0
2015-10-22 13:40:00,104.14,104.15,104.02,104.04,84712.0,78.7531,78.7607,78.6624,78.6775,84712.0
2015-10-22 13:50:00,104.02,104.05,103.92,104.0,88927.0,78.6624,78.685,78.5867,78.6472,88927.0
2015-10-22 14:00:00,103.99,104.07,103.93,103.96,74965.0,78.6397,78.7002,78.5943,78.617,74965.0
2015-10-22 14:10:00,103.96,104.16,103.94,104.0,124379.0,78.617,78.7682,78.6019,78.6472,124379.0
2015-10-22 14:20:00,104.0,104.12,103.92,104.01,109223.0,78.6472,78.738,78.5867,78.6548,109223.0
2015-10-22 14:30:00,104.01,104.03,103.81,103.96,137242.0,78.6548,78.6699,78.5036,78.617,137242.0
2015-10-22 14:40:00,103.97,104.04,103.9,103.94,180008.0,78.6246,78.6775,78.5716,78.6019,180008.0
2015-10-22 14:50:00,103.94,104.07,103.92,104.02,167911.0,78.6019,78.7002,78.5867,78.6624,167911.0
2015-10-22 15:00:00,104.02,104.09,103.91,103.95,112825.0,78.6624,78.7153,78.5792,78.6094,112825.0
2015-10-22 15:10:00,103.96,104.16,103.87,104.01,150683.0,78.617,78.7682,78.5489,78.6548,150683.0
2015-10-22 15:20:00,103.99,104.1,103.84,104.07,358938.0,78.6397,78.7229,78.5262,78.7002,358938.0
2015-10-22 15:30:00,104.06,104.1,104.02,104.03,141566.0,78.6926,78.7229,78.6624,78.6699,141566.0
2015-10-22 15:40:00,104.04,104.26,103.98,104.09,255341.0,78.6775,78.8439,78.6321,78.7153,255341.0
2015-10-22 15:50:00,104.09,104.31,104.03,104.29,279385.0,78.7153,78.8817,78.6699,78.8665,279385.0
2015-10-23 09:30:00,104.97,104.97,104.09,104.18,220257.0,79.3808,79.3808,78.7153,78.7834,220257.0
2015-10-23 09:40:00,104.18,104.31,103.93,103.96,167103.0,78.7834,78.8817,78.5943,78.617,167103.0
2015-10-23 09:50:00,103.98,104.19,103.83,103.95,140849.0,78.6321,78.7909,78.5187,78.6094,140849.0
2015-10-23 10:00:00,103.96,104.02,103.35,103.47,176797.0,78.617,78.6624,78.1557,78.2464,176797.0
2015-10-23 10:10:00,103.49,103.59,103.07,103.2,128108.0,78.2616,78.3372,77.944,78.0423,128108.0
2015-10-23 10:20:00,103.19,103.21,102.73,102.74,115540.0,78.0347,78.0498,77.6868,77.6944,115540.0
2015-10-23 10:30:00,102.76,102.94,102.58,102.69,93890.0,77.7095,77.8456,77.5734,77.6566,93890.0
2015-10-23 10:40:00,102.69,102.93,102.62,102.78,83372.0,77.6566,77.8381,77.6037,77.7246,83372.0
2015-10-23 10:50:00,102.77,102.82,102.62,102.79,76961.0,77.7171,77.7549,77.6037,77.7322,76961.0
2015-10-23 11:00:00,102.79,103.02,102.66,102.97,87110.0,77.7322,77.9061,77.6339,77.8683,87110.0
2015-10-23 11:10:00,102.99,103.08,102.63,102.66,96200.0,77.8835,77.9515,77.6112,77.6339,96200.0
2015-10-23 11:20:00,102.65,102.85,102.65,102.85,137621.0,77.6263,77.7776,77.6263,77.7776,137621.0
2015-10-23 11:30:00,102.87,102.88,102.73,102.8,64795.0,77.7927,77.8003,77.6868,77.7398,64795.0
2015-10-23 11:40:00,102.81,102.94,102.78,102.91,82855.0,77.7473,77.8456,77.7246,77.823,82855.0
2015-10-23 11:50:00,102.9,102.94,102.62,102.71,68021.0,77.8154,77.8456,77.6037,77.6717,68021.0
2015-10-23 12:00:00,102.71,103.0,102.67,102.99,61903.0,77.6717,77.891,77.6415,77.8835,61903.0
2015-10-23 12:10:00,102.98,103.06,102.89,103.06,100498.0,77.8759,77.9364,77.8078,77.9364,100498.0
2015-10-23 12:20:00,103.06,103.16,103.05,103.12,76550.0,77.9364,78.012,77.9288,77.9818,76550.0
2015-10-23 12:30:00,103.14,103.33,103.13,103.23,79041.0,77.9969,78.1406,77.9893,78.0649,79041.0
2015-10-23 12:40:00,103.22,103.35,103.19,103.34,63828.0,78.0574,78.1557,78.0347,78.1481,63828.0
2015-10-23 12:50:00,103.34,103.51,103.32,103.49,55287.0,78.1481,78.2767,78.133,78.2616,55287.0
2015-10-23 13:00:00,103.49,103.49,103.35,103.4,58259.0,78.2616,78.2616,78.1557,78.1935,58259.0
2015-10-23 13:10:00,103.4,103.5,103.38,103.5,47747.0,78.1935,78.2691,78.1784,78.2691,47747.0
2015-10-23 13:20:00,103.5,103.61,103.48,103.5,90390.0,78.2691,78.3523,78.254,78.2691,90390.0
2015-10-23 13:30:00,103.5,103.55,103.47,103.52,93676.0,78.2691,78.3069,78.2464,78.2843,93676.0
2015-10-23 13:40:00,103.52,103.62,103.5,103.57,65711.0,78.2843,78.3599,78.2691,78.3221,65711.0
2015-10-23 13:50:00,103.58,103.62,103.44,103.48,85780.0,78.3296,78.3599,78.2238,78.254,85780.0
2015-10-23 14:00:00,103.49,103.57,103.44,103.54,112510.0,78.2616,78.3221,78.2238,78.2994,112510.0
2015-10-23 14:10:00,103.54,103.72,103.47,103.72,77941.0,78.2994,78.4355,78.2464,78.4355,77941.0
2015-10-23 14:20:00,103.71,103.9,103.63,103.88,140195.0,78.4279,78.5716,78.3674,78.5565,140195.0
2015-10-23 14:30:00,103.88,104.03,103.85,104.02,169466.0,78.5565,78.6699,78.5338,78.6624,169466.0
2015-10-23 14:40:00,104.03,104.4,104.02,104.37,190894.0,78.6699,78.9497,78.6624,78.927,190894.0
2015-10-23 14:50:00,104.37,104.38,104.25,104.28,133419.0,78.927,78.9346,78.8363,78.859,133419.0
2015-10-23 15:00:00,104.27,104.36,104.12,104.17,155036.0,78.8514,78.9195,78.738,78.7758,155036.0
2015-10-23 15:10:00,104.17,104.27,104.0,104.1,133347.0,78.7758,78.8514,78.6472,78.7229,133347.0
2015-10-23 15:20:00,104.11,104.21,103.91,104.04,136153.0,78.7304,78.806,78.5792,78.6775,136153.0
2015-10-23 15:30:00,104.04,104.17,104.04,104.05,140183.0,78.6775,78.7758,78.6775,78.685,140183.0
2015-10-23 15:40:00,104.05,104.1,103.95,104.03,164974.0,78.685,78.7229,78.6094,78.6699,164974.0
2015-10-23 15:50:00,104.04,104.07,103.9,103.96,300776.0,78.6775,78.7002,78.5716,78.617,300776.0
2015-10-26 09:30:00,103.99,104.35,103.58,103.71,143744.0,78.6397,78.9119,78.3296,78.4279,143744.0
2015-10-26 09:40:00,103.72,104.1,103.6,103.6,130091.0,78.4355,78.7229,78.3447,78.3447,130091.0
2015-10-26 09:50:00,103.59,103.76,103.41,103.7,137591.0,78.3372,78.4657,78.2011,78.4204,137591.0
2015-10-26 10:00:00,103.68,103.77,103.42,103.63,121896.0,78.4052,78.4733,78.2086,78.3674,121896.0
2015-10-26 10:10:00,103.62,103.67,103.47,103.54,121314.0,78.3599,78.3977,78.2464,78.2994,121314.0
2015-10-26 10:20:00,103.54,103.74,103.46,103.62,179936.0,78.2994,78.4506,78.2389,78.3599,179936.0
2015-10-26 10:30:00,103.62,103.96,103.48,103.95,122112.0,78.3599,78.617,78.254,78.6094,122112.0
2015-10-26 10:40:00,103.95,103.97,103.49,103.5,124596.0,78.6094,78.6246,78.2616,78.2691,124596.0
2015-10-26 10:50:00,103.5,103.57,103.17,103.24,117872.0,78.2691,78.3221,78.0196,78.0725,117872.0
2015-10-26 11:00:00,103.24,103.32,103.07,103.16,115519.0,78.0725,78.133,77.944,78.012,115519.0
2015-10-26 11:10:00,103.17,103.26,103.09,103.14,90910.0,78.0196,78.0876,77.9591,77.9969,90910.0
2015-10-26 11:20:00,103.14,103.48,103.08,103.24,148622.0,77.9969,78.254,77.9515,78.0725,148622.0
2015-10-26 11:30:00,103.23,103.41,103.17,103.36,96706.0,78.0649,78.2011,78.0196,78.1633,96706.0
2015-10-26 11:40:00,103.36,103.48,103.19,103.21,125906.0,78.1633,78.254,78.0347,78.0498,125906.0
2015-10-26 11:50:00,103.21,103.32,103.2,103.26,72237.0,78.0498,78.133,78.0423,78.0876,72237.0
2015-10-26 12:00:00,103.26,103.29,103.03,103.24,89406.0,78.0876,78.1103,77.9137,78.0725,89406.0
2015-10-26 12:10:00,103.25,103.44,103.13,103.27,62411.0,78.0801,78.2238,77.9893,78.0952,62411.0
2015-10-26 12:20:00,103.29,103.55,103.25,103.53,81029.0,78.1103,78.3069,78.0801,78.2918,81029.0
2015-10-26 12:30:00,103.51,103.56,103.33,103.33,50244.0,78.2767,78.3145,78.1406,78.1406,50244.0
2015-10-26 12:40:00,103.33,103.51,103.33,103.48,66185.0,78.1406,78.2767,78.1406,78.254,66185.0
2015-10-26 12:50:00,103.48,103.57,103.35,103.44,59117.0,78.254,78.3221,78.1557,78.2238,59117.0
2015-10-26 13:00:00,103.44,103.52,103.31,103.42,65720.0,78.2238,78.2843,78.1254,78.2086,65720.0
2015-10-26 13:10:00,103.43,103.47,103.28,103.39,64334.0,78.2162,78.2464,78.1028,78.1859,64334.0
2015-10-26 13:20:00,103.38,103.59,103.35,103.52,72912.0,78.1784,78.3372,78.1557,78.2843,72912.0
2015-10-26 13:30:00,103.55,103.75,103.46,103.55,84191.0,78.3069,78.4582,78.2389,78.3069,84191.0
2015-10-26 13:40:00,103.56,103.73,103.54,103.63,77843.0,78.3145,78.4431,78.2994,78.3674,77843.0
2015-10-26 13:50:00,103.63,103.7,103.55,103.59,70217.0,78.3674,78.4204,78.3069,78.3372,70217.0
2015-10-26 14:00:00,103.59,103.87,103.58,103.79,112192.0,78.3372,78.5489,78.3296,78.4884,112192.0
2015-10-26 14:10:00,103.79,103.79,103.5,103.52,60234.0,78.4884,78.4884,78.2691,78.2843,60234.0
2015-10-26 14:20:00,103.51,103.6,103.4,103.42,79036.0,78.2767,78.3447,78.1935,78.2086,79036.0
2015-10-26 14:30:00,103.43,103.55,103.38,103.49,88549.0,78.2162,78.3069,78.1784,78.2616,88549.0
2015-10-26 14:40:00,103.5,103.61,103.41,103.52,100819.0,78.2691,78.3523,78.2011,78.2843,100819.0
2015-10-26 14:50:00,103.53,103.61,103.47,103.56,132069.0,78.2918,78.3523,78.2464,78.3145,132069.0
2015-10-26 15:00:00,103.56,103.65,103.5,103.57,102395.0,78.3145,78.3826,78.2691,78.3221,102395.0
2015-10-26 15:10:00,103.58,103.58,103.41,103.52,145939.0,78.3296,78.3296,78.2011,78.2843,145939.0
2015-10-26 15:20:00,103.51,103.64,103.46,103.6,99557.0,78.2767,78.375,78.2389,78.3447,99557.0
2015-10-26 15:30:00,103.61,103.67,103.53,103.53,126140.0,78.3523,78.3977,78.2918,78.2918,126140.0
2015-10-26 15:40:00,103.52,103.67,103.49,103.53,129604.0,78.2843,78.3977,78.2616,78.2918,129604.0
2015-10-26 15:50:00,103.53,103.59,103.46,103.47,259284.0,78.2918,78.3372,78.2389,78.2464,259284.0
2015-10-27 09:30:00,103.22,103.62,103.05,103.45,149497.0,78.0574,78.3599,77.9288,78.2313,149497.0
2015-10-27 09:40:00,103.52,103.82,103.49,103.78,123807.0,78.2843,78.5111,78.2616,78.4809,123807.0
2015-10-27 09:50:00,103.77,103.94,103.65,103.75,74602.0,78.4733,78.6019,78.3826,78.4582,74602.0
2015-10-27 10:00:00,103.74,103.83,103.62,103.74,128570.0,78.4506,78.5187,78.3599,78.4506,128570.0
2015-10-27 10:10:00,103.74,103.82,103.66,103.69,67910.0,78.4506,78.5111,78.3901,78.4128,67910.0
2015-10-27 10:20:00,103.68,103.73,103.51,103.63,124979.0,78.4052,78.4431,78.2767,78.3674,124979.0
2015-10-27 10:30:00,103.62,103.82,103.59,103.81,116841.0,78.3599,78.5111,78.3372,78.5036,116841.0
2015-10-27 10:40:00,103.79,103.97,103.79,103.87,71502.0,78.4884,78.6246,78.4884,78.5489,71502.0
2015-10-27 10:50:00,103.88,104.13,103.84,104.1,135939.0,78.5565,78.7455,78.5262,78.7229,135939.0
2015-10-27 11:00:00,104.09,104.32,104.04,104.14,95391.0,78.7153,78.8892,78.6775,78.7531,95391.0
2015-10-27 11:10:00,104.13,104.21,104.09,104.15,62262.0,78.7455,78.806,78.7153,78.7607,62262.0
2015-10-27 11:20:00,104.16,104.19,104.05,104.1,90802.0,78.7682,78.7909,78.685,78.7229,90802.0
2015-10-27 11:30:00,104.11,104.13,103.98,104.0,71055.0,78.7304,78.7455,78.6321,78.6472,71055.0
2015-10-27 11:40:00,104.0,104.14,103.97,104.04,82394.0,78.6472,78.7531,78.6246,78.6775,82394.0
2015-10-27 11:50:00,104.04,104.09,103.77,103.8,65896.0,78.6775,78.7153,78.4733,78.496,65896.0
2015-10-27 12:00:00,103.8,103.85,103.59,103.65,64083.0,78.496,78.5338,78.3372,78.3826,64083.0
2015-10-27 12:10:00,103.65,103.66,103.52,103.57,99441.0,78.3826,78.3901,78.2843,78.3221,99441.0
2015-10-27 12:20:00,103.57,103.65,103.56,103.6,121944.0,78.3221,78.3826,78.3145,78.3447,121944.0
2015-10-27 12:30:00,103.61,104.06,103.45,103.7,412698.0,78.3523,78.6926,78.2313,78.4204,412698.0
2015-10-27 12:40:00,103.7,104.92,103.65,104.41,412513.0,78.4204,79.343,78.3826,78.9573,412513.0
2015-10-27 12:50:00,104.39,104.68,104.22,104.41,207458.0,78.9422,79.1615,78.8136,78.9573,207458.0
2015-10-27 13:00:00,104.45,104.49,104.19,104.32,119668.0,78.9875,79.0178,78.7909,78.8892,119668.0
2015-10-27 13:10:00,104.33,104.34,104.07,104.32,78643.0,78.8968,78.9044,78.7002,78.8892,78643.0
2015-10-27 13:20:00,104.33,104.52,104.27,104.52,69465.0,78.8968,79.0405,78.8514,79.0405,69465.0
2015-10-27 13:30:00,104.52,104.86,104.46,104.78,90003.0,79.0405,79.2976,78.9951,79.2371,90003.0
2015-10-27 13:40:00,104.76,105.44,104.71,105.41,240369.0,79.222,79.7362,79.1842,79.7135,240369.0
2015-10-27 13:50:00,105.39,105.96,105.37,105.87,229669.0,79.6984,80.1294,79.6833,80.0614,229669.0
2015-10-27 14:00:00,105.87,106.0,105.46,105.62,218708.0,80.0614,80.1597,79.7513,79.8723,218708.0
2015-10-27 14:10:00,105.61,105.65,105.36,105.39,114662.0,79.8648,79.895,79.6757,79.6984,114662.0
2015-10-27 14:20:00,105.38,105.45,105.23,105.37,131872.0,79.6908,79.7438,79.5774,79.6833,131872.0
2015-10-27 14:30:00,105.36,105.83,105.3,105.61,126997.0,79.6757,80.0311,79.6303,79.8648,126997.0
2015-10-27 14:40:00,105.61,105.61,105.41,105.49,145295.0,79.8648,79.8648,79.7135,79.774,145295.0
2015-10-27 14:50:00,105.49,105.59,105.21,105.24,122592.0,79.774,79.8496,79.5623,79.585,122592.0
2015-10-27 15:00:00,105.25,105.42,105.14,105.17,129856.0,79.5925,79.7211,79.5093,79.532,129856.0
2015-10-27 15:10:00,105.17,105.42,105.04,105.1,275303.0,79.532,79.7211,79.4337,79.4791,275303.0
2015-10-27 15:20:00,105.09,105.25,105.0,105.05,194077.0,79.4715,79.5925,79.4035,79.4413,194077.0
2015-10-27 15:30:00,105.05,105.3,105.05,105.22,180998.0,79.4413,79.6303,79.4413,79.5698,180998.0
2015-10-27 15:40:00,105.21,105.33,105.15,105.25,269694.0,79.5623,79.653,79.5169,79.5925,269694.0
2015-10-27 15:50:00,105.25,105.33,105.1,105.31,357093.0,79.5925,79.653,79.4791,79.6379,357093.0
2015-10-28 09:30:00,105.12,105.49,104.03,104.39,326491.0,79.4942,79.774,78.6699,78.9422,326491.0
2015-10-28 09:40:00,104.44,104.93,104.31,104.66,106131.0,78.98,79.3505,78.8817,79.1463,106131.0
2015-10-28 09:50:00,104.66,104.76,104.43,104.43,154331.0,79.1463,79.222,78.9724,78.9724,154331.0
2015-10-28 10:00:00,104.42,104.54,103.54,103.56,306873.0,78.9649,79.0556,78.2994,78.3145,306873.0
2015-10-28 10:10:00,103.56,103.69,103.3,103.35,377761.0,78.3145,78.4128,78.1179,78.1557,377761.0
2015-10-28 10:20:00,103.35,103.6,103.07,103.22,190936.0,78.1557,78.3447,77.944,78.0574,190936.0
2015-10-28 10:30:00,103.22,103.44,103.0,103.13,162296.0,78.0574,78.2238,77.891,77.9893,162296.0
2015-10-28 10:40:00,103.16,103.6,103.15,103.59,128326.0,78.012,78.3447,78.0044,78.3372,128326.0
2015-10-28 10:50:00,103.6,103.7,103.55,103.69,152046.0,78.3447,78.4204,78.3069,78.4128,152046.0
2015-10-28 11:00:00,103.69,104.13,103.62,104.04,155298.0,78.4128,78.7455,78.3599,78.6775,155298.0
2015-10-28 11:10:00,104.04,104.07,103.83,104.06,98805.0,78.6775,78.7002,78.5187,78.6926,98805.0
2015-10-28 11:20:00,104.06,104.06,103.67,103.71,104064.0,78.6926,78.6926,78.3977,78.4279,104064.0
2015-10-28 11:30:00,103.72,103.73,103.51,103.56,93445.0,78.4355,78.4431,78.2767,78.3145,93445.0
2015-10-28 11:40:00,103.57,103.69,103.5,103.6,82584.0,78.3221,78.4128,78.2691,78.3447,82584.0
2015-10-28 11:50:00,103.61,103.76,103.57,103.74,79891.0,78.3523,78.4657,78.3221,78.4506,79891.0
2015-10-28 12:00:00,103.75,103.75,103.43,103.52,110001.0,78.4582,78.4582,78.2162,78.2843,110001.0
2015-10-28 12:10:00,103.51,103.55,103.38,103.48,81411.0,78.2767,78.3069,78.1784,78.254,81411.0
2015-10-28 12:20:00,103.5,103.54,103.22,103.31,75794.0,78.2691,78.2994,78.0574,78.1254,75794.0
2015-10-28 12:30:00,103.34,103.5,103.33,103.44,64009.0,78.1481,78.2691,78.1406,78.2238,64009.0
2015-10-28 12:40:00,103.44,103.49,103.34,103.47,95698.0,78.2238,78.2616,78.1481,78.2464,95698.0
2015-10-28 12:50:00,103.47,103.54,103.32,103.36,99703.0,78.2464,78.2994,78.133,78.1633,99703.0
2015-10-28 13:00:00,103.35,103.58,103.34,103.4,122054.0,78.1557,78.3296,78.1481,78.1935,122054.0
2015-10-28 13:10:00,103.39,103.47,103.38,103.47,60582.0,78.1859,78.2464,78.1784,78.2464,60582.0
2015-10-28 13:20:00,103.45,103.52,103.36,103.39,68173.0,78.2313,78.2843,78.1633,78.1859,68173.0
2015-10-28 13:30:00,103.39,103.47,103.34,103.43,52602.0,78.1859,78.2464,78.1481,78.2162,52602.0
2015-10-28 13:40:00,103.42,103.45,103.4,103.41,54559.0,78.2086,78.2313,78.1935,78.2011,54559.0
2015-10-28 13:50:00,103.4,103.81,103.36,103.7,94914.0,78.1935,78.5036,78.1633,78.4204,94914.0
2015-10-28 14:00:00,103.67,103.69,102.69,103.04,165428.0,78.3977,78.4128,77.6566,77.9213,165428.0
2015-10-28 14:10:00,103.06,103.07,102.52,102.74,179682.0,77.9364,77.944,77.528,77.6944,179682.0
2015-10-28 14:20:00,102.72,103.07,102.6,103.05,148944.0,77.6793,77.944,77.5885,77.9288,148944.0
2015-10-28 14:30:00,103.04,103.07,102.63,103.03,144329.0,77.9213,77.944,77.6112,77.9137,144329.0
2015-10-28 14:40:00,103.04,103.19,102.87,102.89,125443.0,77.9213,78.0347,77.7927,77.8078,125443.0
2015-10-28 14:50:00,102.93,103.18,102.89,103.17,119446.0,77.8381,78.0271,77.8078,78.0196,119446.0
2015-10-28 15:00:00,103.19,103.79,103.12,103.72,106666.0,78.0347,78.4884,77.9818,78.4355,106666.0
2015-10-28 15:10:00,103.69,103.91,103.63,103.75,122742.0,78.4128,78.5792,78.3674,78.4582,122742.0
2015-10-28 15:20:00,103.74,103.88,103.7,103.82,96511.0,78.4506,78.5565,78.4204,78.5111,96511.0
2015-10-28 15:30:00,103.82,103.97,103.58,103.64,206956.0,78.5111,78.6246,78.3296,78.375,206956.0
2015-10-28 15:40:00,103.62,103.94,103.61,103.89,171440.0,78.3599,78.6019,78.3523,78.5641,171440.0
2015-10-28 15:50:00,103.9,103.92,103.63,103.8,493124.0,78.5716,78.5867,78.3674,78.496,493124.0
2015-10-29 09:30:00,104.32,104.43,103.63,104.09,185404.0,78.8892,78.9724,78.3674,78.7153,185404.0
2015-10-29 09:40:00,104.09,104.17,103.63,103.68,197539.0,78.7153,78.7758,78.3674,78.4052,197539.0
2015-10-29 09:50:00,103.66,103.95,103.6,103.94,172848.0,78.3901,78.6094,78.3447,78.6019,172848.0
2015-10-29 10:00:00,103.93,103.94,103.71,103.81,160718.0,78.5943,78.6019,78.4279,78.5036,160718.0
2015-10-29 10:10:00,103.82,103.9,103.71,103.84,134187.0,78.5111,78.5716,78.4279,78.5262,134187.0
2015-10-29 10:20:00,103.84,103.89,103.69,103.8,103872.0,78.5262,78.5641,78.4128,78.496,103872.0
2015-10-29 10:30:00,103.8,103.84,103.68,103.77,88046.0,78.496,78.5262,78.4052,78.4733,88046.0
2015-10-29 10:40:00,103.78,103.84,103.69,103.73,82217.0,78.4809,78.5262,78.4128,78.4431,82217.0
2015-10-29 10:50:00,103.72,103.77,103.65,103.66,130528.0,78.4355,78.4733,78.3826,78.3901,130528.0
2015-10-29 11:00:00,103.66,103.76,103.65,103.7,79624.0,78.3901,78.4657,78.3826,78.4204,79624.0
2015-10-29 11:10:00,103.7,103.72,103.56,103.64,116685.0,78.4204,78.4355,78.3145,78.375,116685.0
2015-10-29 11:20:00,103.64,103.79,103.6,103.74,72197.0,78.375,78.4884,78.3447,78.4506,72197.0
2015-10-29 11:30:00,103.75,103.81,103.65,103.76,113171.0,78.4582,78.5036,78.3826,78.4657,113171.0
2015-10-29 11:40:00,103.76,103.81,103.71,103.79,81232.0,78.4657,78.5036,78.4279,78.4884,81232.0
2015-10-29 11:50:00,103.8,103.87,103.7,103.87,83736.0,78.496,78.5489,78.4204,78.5489,83736.0
2015-10-29 12:00:00,103.87,103.93,103.75,103.79,246565.0,78.5489,78.5943,78.4582,78.4884,246565.0
2015-10-29 12:10:00,103.78,103.92,103.74,103.91,67519.0,78.4809,78.5867,78.4506,78.5792,67519.0
2015-10-29 12:20:00,103.91,104.14,103.89,104.1,78283.0,78.5792,78.7531,78.5641,78.7229,78283.0
2015-10-29 12:30:00,104.1,104.21,104.09,104.18,54032.0,78.7229,78.806,78.7153,78.7834,54032.0
2015-10-29 12:40:00,104.18,104.52,104.15,104.45,89348.0,78.7834,79.0405,78.7607,78.9875,89348.0
2015-10-29 12:50:00,104.45,104.45,104.24,104.34,55680.0,78.9875,78.9875,78.8287,78.9044,55680.0
2015-10-29 13:00:00,104.32,104.7,104.31,104.61,242517.0,78.8892,79.1766,78.8817,79.1085,242517.0
2015-10-29 13:10:00,104.6,104.69,104.52,104.64,110979.0,79.101,79.169,79.0405,79.1312,110979.0
2015-10-29 13:20:00,104.67,104.74,104.59,104.59,73056.0,79.1539,79.2068,79.0934,79.0934,73056.0
2015-10-29 13:30:00,104.61,104.69,104.55,104.59,76662.0,79.1085,79.169,79.0632,79.0934,76662.0
2015-10-29 13:40:00,104.58,104.58,104.32,104.34,140184.0,79.0858,79.0858,78.8892,78.9044,140184.0
2015-10-29 13:50:00,104.33,104.33,104.07,104.16,107246.0,78.8968,78.8968,78.7002,78.7682,107246.0
2015-10-29 14:00:00,104.15,104.28,103.94,103.95,115528.0,78.7607,78.859,78.6019,78.6094,115528.0
2015-10-29 14:10:00,103.96,103.96,103.79,103.84,194382.0,78.617,78.617,78.4884,78.5262,194382.0
2015-10-29 14:20:00,103.84,104.13,103.84,104.05,158477.0,78.5262,78.7455,78.5262,78.685,158477.0
2015-10-29 14:30:00,104.05,104.06,103.95,103.99,83936.0,78.685,78.6926,78.6094,78.6397,83936.0
2015-10-29 14:40:00,103.99,104.08,103.99,104.04,128465.0,78.6397,78.7077,78.6397,78.6775,128465.0
2015-10-29 14:50:00,104.05,104.28,104.04,104.16,260635.0,78.685,78.859,78.6775,78.7682,260635.0
2015-10-29 15:00:00,104.18,104.2,104.09,104.18,150086.0,78.7834,78.7985,78.7153,78.7834,150086.0
2015-10-29 15:10:00,104.19,104.19,104.08,104.17,207457.0,78.7909,78.7909,78.7077,78.7758,207457.0
2015-10-29 15:20:00,104.17,104.17,104.05,104.05,231914.0,78.7758,78.7758,78.685,78.685,231914.0
2015-10-29 15:30:00,104.05,104.07,104.0,104.0,279579.0,78.685,78.7002,78.6472,78.6472,279579.0
2015-10-29 15:40:00,104.0,104.25,103.94,104.24,419871.0,78.6472,78.8363,78.6019,78.8287,419871.0
2015-10-29 15:50:00,104.23,104.27,103.75,103.8,579854.0,78.8212,78.8514,78.4582,78.496,579854.0
2015-10-30 09:30:00,99.59,100.0,96.4,98.96,2705396.0,75.3123,75.6223,72.8999,74.8359,2705396.0
2015-10-30 09:40:00,99.08,99.18,98.07,98.79,1458200.0,74.9266,75.0022,74.1628,74.7073,1458200.0
2015-10-30 09:50:00,98.74,99.4,98.33,98.55,742433.0,74.6695,75.1686,74.3595,74.5258,742433.0
2015-10-30 10:00:00,98.55,98.79,97.33,97.54,711583.0,74.5258,74.7073,73.6032,73.762,711583.0
2015-10-30 10:10:00,97.54,97.95,96.88,96.92,655775.0,73.762,74.0721,73.2629,73.2932,655775.0
2015-10-30 10:20:00,96.91,97.65,96.91,97.5,573651.0,73.2856,73.8452,73.2856,73.7318,573651.0
2015-10-30 10:30:00,97.53,97.58,97.15,97.15,344585.0,73.7545,73.7923,73.4671,73.4671,344585.0
2015-10-30 10:40:00,97.15,98.21,97.12,98.09,605137.0,73.4671,74.2687,73.4444,74.178,605137.0
2015-10-30 10:50:00,98.08,98.59,97.96,98.56,492394.0,74.1704,74.5561,74.0796,74.5334,492394.0
2015-10-30 11:00:00,98.52,99.25,98.45,99.25,755781.0,74.5031,75.0552,74.4502,75.0552,755781.0
2015-10-30 11:10:00,99.25,100.24,99.2,99.69,1002579.0,75.0552,75.8038,75.0174,75.3879,1002579.0
2015-10-30 11:20:00,99.68,99.99,99.34,99.5,681490.0,75.3804,75.6148,75.1232,75.2442,681490.0
2015-10-30 11:30:00,99.52,99.82,98.98,99.43,506515.0,75.2594,75.4862,74.851,75.1913,506515.0
2015-10-30 11:40:00,99.43,99.91,99.37,99.82,299233.0,75.1913,75.5543,75.1459,75.4862,299233.0
2015-10-30 11:50:00,99.83,100.14,99.7,99.89,300038.0,75.4938,75.7282,75.3955,75.5392,300038.0
2015-10-30 12:00:00,99.89,99.95,99.41,99.52,257822.0,75.5392,75.5845,75.1762,75.2594,257822.0
2015-10-30 12:10:00,99.53,99.83,99.51,99.73,304600.0,75.2669,75.4938,75.2518,75.4182,304600.0
2015-10-30 12:20:00,99.74,99.75,99.16,99.18,239978.0,75.4257,75.4333,74.9871,75.0022,239978.0
2015-10-30 12:30:00,99.16,99.32,98.67,98.75,349534.0,74.9871,75.1081,74.6166,74.6771,349534.0
2015-10-30 12:40:00,98.72,98.98,98.6,98.63,243045.0,74.6544,74.851,74.5636,74.5863,243045.0
2015-10-30 12:50:00,98.63,98.99,98.51,98.94,230160.0,74.5863,74.8586,74.4956,74.8207,230160.0
2015-10-30 13:00:00,98.93,98.99,98.55,98.68,195510.0,74.8132,74.8586,74.5258,74.6241,195510.0
2015-10-30 13:10:00,98.67,98.79,98.48,98.53,240658.0,74.6166,74.7073,74.4729,74.5107,240658.0
2015-10-30 13:20:00,98.53,98.66,98.31,98.48,250708.0,74.5107,74.609,74.3443,74.4729,250708.0
2015-10-30 13:30:00,98.47,98.6,98.37,98.56,275364.0,74.4653,74.5636,74.3897,74.5334,275364.0
2015-10-30 13:40:00,98.56,98.98,98.55,98.96,462309.0,74.5334,74.851,74.5258,74.8359,462309.0
2015-10-30 13:50:00,98.97,99.1,98.93,98.93,415851.0,74.8434,74.9417,74.8132,74.8132,415851.0
2015-10-30 14:00:00,98.92,99.1,98.8,98.99,325166.0,74.8056,74.9417,74.7149,74.8586,325166.0
2015-10-30 14:10:00,98.99,99.39,98.98,99.29,260926.0,74.8586,75.161,74.851,75.0854,260926.0
2015-10-30 14:20:00,99.3,99.31,98.94,99.05,250545.0,75.093,75.1006,74.8207,74.9039,250545.0
2015-10-30 14:30:00,99.05,99.41,99.01,99.23,254581.0,74.9039,75.1762,74.8737,75.0401,254581.0
2015-10-30 14:40:00,99.24,99.4,99.22,99.34,287908.0,75.0476,75.1686,75.0325,75.1232,287908.0
2015-10-30 14:50:00,99.34,99.48,99.29,99.4,342862.0,75.1232,75.2291,75.0854,75.1686,342862.0
2015-10-30 15:00:00,99.38,99.39,98.99,99.0,371947.0,75.1535,75.161,74.8586,74.8661,371947.0
2015-10-30 15:10:00,99.0,99.22,98.75,99.06,1050763.0,74.8661,75.0325,74.6771,74.9115,1050763.0
2015-10-30 15:20:00,99.07,99.24,98.89,98.91,411647.0,74.9191,75.0476,74.7829,74.7981,411647.0
2015-10-30 15:30:00,98.91,99.21,98.88,98.95,432104.0,74.7981,75.0249,74.7754,74.8283,432104.0
2015-10-30 15:40:00,98.94,99.11,98.57,99.0,599124.0,74.8207,74.9493,74.5409,74.8661,599124.0
2015-10-30 15:50:00,99.0,99.06,98.74,98.76,1130202.0,74.8661,74.9115,74.6695,74.6846,1130202.0
2015-11-02 09:30:00,99.45,99.53,98.48,98.87,407788.0,75.2064,75.2669,74.4729,74.7678,407788.0
2015-11-02 09:40:00,98.89,98.89,98.2,98.57,300785.0,74.7829,74.7829,74.2611,74.5409,300785.0
2015-11-02 09:50:00,98.58,98.79,98.54,98.66,321637.0,74.5485,74.7073,74.5183,74.609,321637.0
2015-11-02 10:00:00,98.68,98.96,98.66,98.81,250958.0,74.6241,74.8359,74.609,74.7224,250958.0
2015-11-02 10:10:00,98.82,99.09,98.8,99.0,186229.0,74.73,74.9342,74.7149,74.8661,186229.0
2015-11-02 10:20:00,99.0,99.36,98.94,99.31,160316.0,74.8661,75.1384,74.8207,75.1006,160316.0
2015-11-02 10:30:00,99.31,99.35,99.06,99.18,132095.0,75.1006,75.1308,74.9115,75.0022,132095.0
2015-11-02 10:40:00,99.19,99.61,99.11,99.6,151097.0,75.0098,75.3274,74.9493,75.3199,151097.0
2015-11-02 10:50:00,99.58,99.59,99.27,99.49,150096.0,75.3047,75.3123,75.0703,75.2367,150096.0
2015-11-02 11:00:00,99.5,99.78,99.39,99.73,166436.0,75.2442,75.456,75.161,75.4182,166436.0
2015-11-02 11:10:00,99.73,99.82,99.69,99.72,129827.0,75.4182,75.4862,75.3879,75.4106,129827.0
2015-11-02 11:20:00,99.72,99.79,99.6,99.76,103796.0,75.4106,75.4635,75.3199,75.4409,103796.0
2015-11-02 11:30:00,99.76,99.78,99.38,99.48,146930.0,75.4409,75.456,75.1535,75.2291,146930.0
2015-11-02 11:40:00,99.49,99.5,99.39,99.5,112852.0,75.2367,75.2442,75.161,75.2442,112852.0
2015-11-02 11:50:00,99.5,99.67,99.46,99.58,154461.0,75.2442,75.3728,75.214,75.3047,154461.0
2015-11-02 12:00:00,99.58,99.67,99.33,99.33,91881.0,75.3047,75.3728,75.1157,75.1157,91881.0
2015-11-02 12:10:00,99.34,99.41,99.26,99.37,167552.0,75.1232,75.1762,75.0627,75.1459,167552.0
2015-11-02 12:20:00,99.37,99.6,99.35,99.6,85358.0,75.1459,75.3199,75.1308,75.3199,85358.0
2015-11-02 12:30:00,99.6,99.63,99.42,99.47,74731.0,75.3199,75.3425,75.1837,75.2215,74731.0
2015-11-02 12:40:00,99.48,99.5,99.35,99.41,83479.0,75.2291,75.2442,75.1308,75.1762,83479.0
2015-11-02 12:50:00,99.4,99.51,99.37,99.45,69319.0,75.1686,75.2518,75.1459,75.2064,69319.0
2015-11-02 13:00:00,99.43,99.46,99.34,99.38,62717.0,75.1913,75.214,75.1232,75.1535,62717.0
2015-11-02 13:10:00,99.37,99.4,99.14,99.22,78875.0,75.1459,75.1686,74.972,75.0325,78875.0
2015-11-02 13:20:00,99.23,99.4,99.15,99.38,105286.0,75.0401,75.1686,74.9796,75.1535,105286.0
2015-11-02 13:30:00,99.39,99.5,99.33,99.44,111119.0,75.161,75.2442,75.1157,75.1989,111119.0
2015-11-02 13:40:00,99.44,99.59,99.42,99.47,97400.0,75.1989,75.3123,75.1837,75.2215,97400.0
2015-11-02 13:50:00,99.47,99.65,99.38,99.59,136059.0,75.2215,75.3577,75.1535,75.3123,136059.0
2015-11-02 14:00:00,99.6,99.69,99.4,99.42,86746.0,75.3199,75.3879,75.1686,75.1837,86746.0
2015-11-02 14:10:00,99.42,99.51,99.38,99.49,112272.0,75.1837,75.2518,75.1535,75.2367,112272.0
2015-11-02 14:20:00,99.48,99.51,99.27,99.28,95541.0,75.2291,75.2518,75.0703,75.0779,95541.0
2015-11-02 14:30:00,99.28,99.51,99.28,99.48,96691.0,75.0779,75.2518,75.0779,75.2291,96691.0
2015-11-02 14:40:00,99.48,99.77,99.47,99.77,158601.0,75.2291,75.4484,75.2215,75.4484,158601.0
2015-11-02 14:50:00,99.77,99.87,99.73,99.82,189157.0,75.4484,75.524,75.4182,75.4862,189157.0
2015-11-02 15:00:00,99.82,100.13,99.81,99.91,180961.0,75.4862,75.7207,75.4787,75.5543,180961.0
2015-11-02 15:10:00,99.91,100.13,99.88,100.13,98392.0,75.5543,75.7207,75.5316,75.7207,98392.0
2015-11-02 15:20:00,100.12,100.3,100.09,100.26,132115.0,75.7131,75.8492,75.6904,75.819,132115.0
2015-11-02 15:30:00,100.26,100.3,100.11,100.13,176525.0,75.819,75.8492,75.7055,75.7207,176525.0
2015-11-02 15:40:00,100.11,100.32,100.08,100.2,208959.0,75.7055,75.8643,75.6828,75.7736,208959.0
2015-11-02 15:50:00,100.2,100.35,100.15,100.31,480800.0,75.7736,75.887,75.7358,75.8568,480800.0
2015-11-03 09:30:00,99.65,100.36,99.31,100.23,225111.0,75.3577,75.8946,75.1006,75.7963,225111.0
2015-11-03 09:40:00,100.22,100.29,99.68,99.68,111376.0,75.7887,75.8416,75.3804,75.3804,111376.0
2015-11-03 09:50:00,99.69,99.7,99.22,99.34,158775.0,75.3879,75.3955,75.0325,75.1232,158775.0
2015-11-03 10:00:00,99.32,100.1,99.31,99.97,105979.0,75.1081,75.698,75.1006,75.5997,105979.0
2015-11-03 10:10:00,99.94,100.12,99.88,99.9,75179.0,75.577,75.7131,75.5316,75.5467,75179.0
2015-11-03 10:20:00,99.91,99.91,99.46,99.64,114001.0,75.5543,75.5543,75.214,75.3501,114001.0
2015-11-03 10:30:00,99.63,99.83,99.59,99.83,74605.0,75.3425,75.4938,75.3123,75.4938,74605.0
2015-11-03 10:40:00,99.84,99.84,99.72,99.81,73336.0,75.5013,75.5013,75.4106,75.4787,73336.0
2015-11-03 10:50:00,99.81,100.09,99.81,99.9,88147.0,75.4787,75.6904,75.4787,75.5467,88147.0
2015-11-03 11:00:00,99.91,99.95,99.79,99.86,63929.0,75.5543,75.5845,75.4635,75.5165,63929.0
2015-11-03 11:10:00,99.85,99.99,99.84,99.87,58188.0,75.5089,75.6148,75.5013,75.524,58188.0
2015-11-03 11:20:00,99.87,99.88,99.73,99.82,80522.0,75.524,75.5316,75.4182,75.4862,80522.0
2015-11-03 11:30:00,99.81,100.06,99.81,100.04,57528.0,75.4787,75.6677,75.4787,75.6526,57528.0
2015-11-03 11:40:00,100.04,100.2,99.98,100.19,57617.0,75.6526,75.7736,75.6072,75.766,57617.0
2015-11-03 11:50:00,100.19,100.19,100.07,100.11,37435.0,75.766,75.766,75.6753,75.7055,37435.0
2015-11-03 12:00:00,100.09,100.13,100.0,100.06,66556.0,75.6904,75.7207,75.6223,75.6677,66556.0
2015-11-03 12:10:00,100.06,100.12,100.02,100.04,39186.0,75.6677,75.7131,75.6375,75.6526,39186.0
2015-11-03 12:20:00,100.04,100.09,100.03,100.07,37491.0,75.6526,75.6904,75.645,75.6753,37491.0
2015-11-03 12:30:00,100.06,100.11,99.97,99.98,47796.0,75.6677,75.7055,75.5997,75.6072,47796.0
2015-11-03 12:40:00,99.99,100.01,99.84,100.01,46109.0,75.6148,75.6299,75.5013,75.6299,46109.0
2015-11-03 12:50:00,100.02,100.04,99.87,99.9,35800.0,75.6375,75.6526,75.524,75.5467,35800.0
2015-11-03 13:00:00,99.89,99.98,99.85,99.92,50580.0,75.5392,75.6072,75.5089,75.5618,50580.0
2015-11-03 13:10:00,99.92,99.92,99.82,99.88,36353.0,75.5618,75.5618,75.4862,75.5316,36353.0
2015-11-03 13:20:00,99.88,99.9,99.8,99.81,54165.0,75.5316,75.5467,75.4711,75.4787,54165.0
2015-11-03 13:30:00,99.82,99.89,99.77,99.84,65654.0,75.4862,75.5392,75.4484,75.5013,65654.0
2015-11-03 13:40:00,99.83,99.93,99.82,99.86,60206.0,75.4938,75.5694,75.4862,75.5165,60206.0
2015-11-03 13:50:00,99.85,99.89,99.78,99.86,38308.0,75.5089,75.5392,75.456,75.5165,38308.0
2015-11-03 14:00:00,99.85,99.99,99.82,99.97,56294.0,75.5089,75.6148,75.4862,75.5997,56294.0
2015-11-03 14:10:00,99.97,100.09,99.94,100.06,45490.0,75.5997,75.6904,75.577,75.6677,45490.0
2015-11-03 14:20:00,100.06,100.19,100.02,100.16,53649.0,75.6677,75.766,75.6375,75.7433,53649.0
2015-11-03 14:30:00,100.15,100.16,100.03,100.03,51948.0,75.7358,75.7433,75.645,75.645,51948.0
2015-11-03 14:40:00,100.03,100.08,99.99,100.04,79884.0,75.645,75.6828,75.6148,75.6526,79884.0
2015-11-03 14:50:00,100.05,100.17,100.03,100.06,48489.0,75.6602,75.7509,75.645,75.6677,48489.0
2015-11-03 15:00:00,100.05,100.07,99.97,100.03,67756.0,75.6602,75.6753,75.5997,75.645,67756.0
2015-11-03 15:10:00,100.03,100.09,99.91,99.98,76492.0,75.645,75.6904,75.5543,75.6072,76492.0
2015-11-03 15:20:00,99.97,100.09,99.91,99.99,79161.0,75.5997,75.6904,75.5543,75.6148,79161.0
2015-11-03 15:30:00,99.98,100.0,99.89,99.93,125671.0,75.6072,75.6223,75.5392,75.5694,125671.0
2015-11-03 15:40:00,99.93,100.06,99.9,99.95,190625.0,75.5694,75.6677,75.5467,75.5845,190625.0
2015-11-03 15:50:00,99.96,100.11,99.85,100.0,520069.0,75.5921,75.7055,75.5089,75.6223,520069.0
2015-11-04 09:30:00,100.42,101.08,100.19,100.39,384412.0,75.94,76.4391,75.766,75.9173,384412.0
2015-11-04 09:40:00,100.42,100.5,100.01,100.07,193416.0,75.94,76.0005,75.6299,75.6753,193416.0
2015-11-04 09:50:00,100.03,100.06,99.64,99.69,105429.0,75.645,75.6677,75.3501,75.3879,105429.0
2015-11-04 10:00:00,99.7,99.92,99.52,99.89,108212.0,75.3955,75.5618,75.2594,75.5392,108212.0
2015-11-04 10:10:00,99.87,99.89,99.69,99.85,132778.0,75.524,75.5392,75.3879,75.5089,132778.0
2015-11-04 10:20:00,99.88,99.92,99.71,99.8,96379.0,75.5316,75.5618,75.403,75.4711,96379.0
2015-11-04 10:30:00,99.82,99.84,99.6,99.63,106618.0,75.4862,75.5013,75.3199,75.3425,106618.0
2015-11-04 10:40:00,99.64,99.73,99.56,99.7,96021.0,75.3501,75.4182,75.2896,75.3955,96021.0
2015-11-04 10:50:00,99.71,99.77,99.38,99.41,90985.0,75.403,75.4484,75.1535,75.1762,90985.0
2015-11-04 11:00:00,99.4,99.4,99.01,99.05,97269.0,75.1686,75.1686,74.8737,74.9039,97269.0
2015-11-04 11:10:00,99.03,99.22,99.03,99.14,62548.0,74.8888,75.0325,74.8888,74.972,62548.0
2015-11-04 11:20:00,99.12,99.16,98.9,98.97,149478.0,74.9569,74.9871,74.7905,74.8434,149478.0
2015-11-04 11:30:00,98.96,99.06,98.83,99.02,89489.0,74.8359,74.9115,74.7376,74.8812,89489.0
2015-11-04 11:40:00,99.03,99.05,98.89,98.92,128060.0,74.8888,74.9039,74.7829,74.8056,128060.0
2015-11-04 11:50:00,98.92,98.92,98.71,98.73,172353.0,74.8056,74.8056,74.6468,74.6619,172353.0
2015-11-04 12:00:00,98.72,98.73,98.52,98.67,178372.0,74.6544,74.6619,74.5031,74.6166,178372.0
2015-11-04 12:10:00,98.67,98.7,98.52,98.61,139859.0,74.6166,74.6393,74.5031,74.5712,139859.0
2015-11-04 12:20:00,98.62,98.64,98.51,98.52,199577.0,74.5788,74.5939,74.4956,74.5031,199577.0
2015-11-04 12:30:00,98.52,98.6,98.45,98.48,161297.0,74.5031,74.5636,74.4502,74.4729,161297.0
2015-11-04 12:40:00,98.47,98.68,98.42,98.54,129737.0,74.4653,74.6241,74.4275,74.5183,129737.0
2015-11-04 12:50:00,98.54,98.73,98.53,98.55,138539.0,74.5183,74.6619,74.5107,74.5258,138539.0
2015-11-04 13:00:00,98.55,98.55,98.36,98.48,138118.0,74.5258,74.5258,74.3821,74.4729,138118.0
2015-11-04 13:10:00,98.48,98.53,98.41,98.44,72323.0,74.4729,74.5107,74.4199,74.4426,72323.0
2015-11-04 13:20:00,98.45,98.78,98.44,98.78,101382.0,74.4502,74.6998,74.4426,74.6998,101382.0
2015-11-04 13:30:00,98.78,98.97,98.76,98.94,114789.0,74.6998,74.8434,74.6846,74.8207,114789.0
2015-11-04 13:40:00,98.95,99.02,98.87,98.97,94511.0,74.8283,74.8812,74.7678,74.8434,94511.0
2015-11-04 13:50:00,98.97,99.09,98.96,99.09,100906.0,74.8434,74.9342,74.8359,74.9342,100906.0
2015-11-04 14:00:00,99.08,99.33,99.05,99.3,123571.0,74.9266,75.1157,74.9039,75.093,123571.0
2015-11-04 14:10:00,99.28,99.43,99.28,99.38,80013.0,75.0779,75.1913,75.0779,75.1535,80013.0
2015-11-04 14:20:00,99.38,99.47,99.34,99.46,216771.0,75.1535,75.2215,75.1232,75.214,216771.0
2015-11-04 14:30:00,99.47,99.63,99.46,99.55,131183.0,75.2215,75.3425,75.214,75.282,131183.0
2015-11-04 14:40:00,99.55,99.58,99.48,99.52,136322.0,75.282,75.3047,75.2291,75.2594,136322.0
2015-11-04 14:50:00,99.53,99.56,99.49,99.52,116868.0,75.2669,75.2896,75.2367,75.2594,116868.0
2015-11-04 15:00:00,99.52,99.55,99.49,99.55,150848.0,75.2594,75.282,75.2367,75.282,150848.0
2015-11-04 15:10:00,99.55,99.56,99.31,99.35,139648.0,75.282,75.2896,75.1006,75.1308,139648.0
2015-11-04 15:20:00,99.35,99.56,99.35,99.5,191113.0,75.1308,75.2896,75.1308,75.2442,191113.0
2015-11-04 15:30:00,99.49,99.55,99.33,99.38,221597.0,75.2367,75.282,75.1157,75.1535,221597.0
2015-11-04 15:40:00,99.39,99.42,99.25,99.26,157072.0,75.161,75.1837,75.0552,75.0627,157072.0
2015-11-04 15:50:00,99.26,99.6,99.24,99.57,372282.0,75.0627,75.3199,75.0476,75.2972,372282.0
2015-11-05 09:30:00,99.8,100.08,99.5,100.07,202414.0,75.4711,75.6828,75.2442,75.6753,202414.0
2015-11-05 09:40:00,100.06,100.18,99.9,100.18,80802.0,75.6677,75.7585,75.5467,75.7585,80802.0
2015-11-05 09:50:00,100.17,100.24,99.98,100.22,73747.0,75.7509,75.8038,75.6072,75.7887,73747.0
2015-11-05 10:00:00,100.23,100.34,99.96,99.98,81315.0,75.7963,75.8795,75.5921,75.6072,81315.0
2015-11-05 10:10:00,99.99,100.1,99.95,100.04,120401.0,75.6148,75.698,75.5845,75.6526,120401.0
2015-11-05 10:20:00,100.04,100.17,99.88,99.91,150231.0,75.6526,75.7509,75.5316,75.5543,150231.0
2015-11-05 10:30:00,99.9,99.91,99.59,99.6,86152.0,75.5467,75.5543,75.3123,75.3199,86152.0
2015-11-05 10:40:00,99.59,99.59,99.22,99.23,85903.0,75.3123,75.3123,75.0325,75.0401,85903.0
2015-11-05 10:50:00,99.25,99.4,99.18,99.3,59992.0,75.0552,75.1686,75.0022,75.093,59992.0
2015-11-05 11:00:00,99.29,99.3,98.96,98.96,69206.0,75.0854,75.093,74.8359,74.8359,69206.0
2015-11-05 11:10:00,98.96,99.28,98.94,99.06,81095.0,74.8359,75.0779,74.8207,74.9115,81095.0
2015-11-05 11:20:00,99.05,99.15,99.01,99.08,72752.0,74.9039,74.9796,74.8737,74.9266,72752.0
2015-11-05 11:30:00,99.09,99.13,98.98,98.98,74317.0,74.9342,74.9644,74.851,74.851,74317.0
2015-11-05 11:40:00,98.96,99.16,98.89,99.06,63759.0,74.8359,74.9871,74.7829,74.9115,63759.0
2015-11-05 11:50:00,99.08,99.38,99.07,99.35,79274.0,74.9266,75.1535,74.9191,75.1308,79274.0
2015-11-05 12:00:00,99.37,99.56,99.27,99.45,87605.0,75.1459,75.2896,75.0703,75.2064,87605.0
2015-11-05 12:10:00,99.46,99.46,99.23,99.24,53798.0,75.214,75.214,75.0401,75.0476,53798.0
2015-11-05 12:20:00,99.25,99.5,99.24,99.33,68448.0,75.0552,75.2442,75.0476,75.1157,68448.0
2015-11-05 12:30:00,99.34,99.4,99.24,99.39,36755.0,75.1232,75.1686,75.0476,75.161,36755.0
2015-11-05 12:40:00,99.38,99.44,99.17,99.17,43170.0,75.1535,75.1989,74.9947,74.9947,43170.0
2015-11-05 12:50:00,99.16,99.33,99.11,99.3,58091.0,74.9871,75.1157,74.9493,75.093,58091.0
2015-11-05 13:00:00,99.3,99.34,99.16,99.22,59822.0,75.093,75.1232,74.9871,75.0325,59822.0
2015-11-05 13:10:00,99.22,99.3,99.22,99.28,58072.0,75.0325,75.093,75.0325,75.0779,58072.0
2015-11-05 13:20:00,99.27,99.47,99.23,99.37,83419.0,75.0703,75.2215,75.0401,75.1459,83419.0
2015-11-05 13:30:00,99.37,99.52,99.35,99.47,78261.0,75.1459,75.2594,75.1308,75.2215,78261.0
2015-11-05 13:40:00,99.49,99.55,99.33,99.36,54846.0,75.2367,75.282,75.1157,75.1384,54846.0
2015-11-05 13:50:00,99.35,99.51,99.32,99.49,85672.0,75.1308,75.2518,75.1081,75.2367,85672.0
2015-11-05 14:00:00,99.5,99.53,99.39,99.45,102028.0,75.2442,75.2669,75.161,75.2064,102028.0
2015-11-05 14:10:00,99.45,99.5,99.36,99.36,68611.0,75.2064,75.2442,75.1384,75.1384,68611.0
2015-11-05 14:20:00,99.36,99.41,99.3,99.41,42284.0,75.1384,75.1762,75.093,75.1762,42284.0
2015-11-05 14:30:00,99.42,99.45,99.28,99.3,39709.0,75.1837,75.2064,75.0779,75.093,39709.0
2015-11-05 14:40:00,99.3,99.37,99.25,99.29,62337.0,75.093,75.1459,75.0552,75.0854,62337.0
2015-11-05 14:50:00,99.28,99.4,99.27,99.37,63650.0,75.0779,75.1686,75.0703,75.1459,63650.0
2015-11-05 15:00:00,99.37,99.39,99.3,99.38,62064.0,75.1459,75.161,75.093,75.1535,62064.0
2015-11-05 15:10:00,99.37,99.54,99.29,99.52,56467.0,75.1459,75.2745,75.0854,75.2594,56467.0
2015-11-05 15:20:00,99.53,99.58,99.44,99.55,121673.0,75.2669,75.3047,75.1989,75.282,121673.0
2015-11-05 15:30:00,99.54,99.58,99.49,99.54,186999.0,75.2745,75.3047,75.2367,75.2745,186999.0
2015-11-05 15:40:00,99.55,99.65,99.5,99.51,181971.0,75.282,75.3577,75.2442,75.2518,181971.0
2015-11-05 15:50:00,99.52,99.65,99.46,99.57,244601.0,75.2594,75.3577,75.214,75.2972,244601.0
2015-11-06 09:30:00,99.16,99.3,98.8,98.95,154093.0,74.9871,75.093,74.7149,74.8283,154093.0
2015-11-06 09:40:00,98.92,99.18,98.85,99.03,90228.0,74.8056,75.0022,74.7527,74.8888,90228.0
2015-11-06 09:50:00,99.04,99.17,98.98,99.11,84799.0,74.8964,74.9947,74.851,74.9493,84799.0
2015-11-06 10:00:00,99.13,99.19,98.68,98.91,139934.0,74.9644,75.0098,74.6241,74.7981,139934.0
2015-11-06 10:10:00,98.88,99.0,98.81,98.95,77078.0,74.7754,74.8661,74.7224,74.8283,77078.0
2015-11-06 10:20:00,98.93,99.03,98.8,98.91,86684.0,74.8132,74.8888,74.7149,74.7981,86684.0
2015-11-06 10:30:00,98.88,99.18,98.85,99.18,64033.0,74.7754,75.0022,74.7527,75.0022,64033.0
2015-11-06 10:40:00,99.18,99.59,99.17,99.25,97488.0,75.0022,75.3123,74.9947,75.0552,97488.0
2015-11-06 10:50:00,99.26,99.3,99.01,99.1,47265.0,75.0627,75.093,74.8737,74.9417,47265.0
2015-11-06 11:00:00,99.11,99.17,98.92,99.01,57253.0,74.9493,74.9947,74.8056,74.8737,57253.0
2015-11-06 11:10:00,99.03,99.09,98.81,98.83,131920.0,74.8888,74.9342,74.7224,74.7376,131920.0
2015-11-06 11:20:00,98.82,98.85,98.63,98.75,85341.0,74.73,74.7527,74.5863,74.6771,85341.0
2015-11-06 11:30:00,98.75,98.99,98.74,98.97,52206.0,74.6771,74.8586,74.6695,74.8434,52206.0
2015-11-06 11:40:00,98.95,99.01,98.86,98.87,34516.0,74.8283,74.8737,74.7603,74.7678,34516.0
2015-11-06 11:50:00,98.88,98.91,98.71,98.71,37913.0,74.7754,74.7981,74.6468,74.6468,37913.0
2015-11-06 12:00:00,98.71,98.76,98.56,98.59,47472.0,74.6468,74.6846,74.5334,74.5561,47472.0
2015-11-06 12:10:00,98.59,98.67,98.56,98.6,63425.0,74.5561,74.6166,74.5334,74.5636,63425.0
2015-11-06 12:20:00,98.59,98.62,98.4,98.46,70130.0,74.5561,74.5788,74.4124,74.4578,70130.0
2015-11-06 12:30:00,98.44,98.45,98.32,98.33,90494.0,74.4426,74.4502,74.3519,74.3595,90494.0
2015-11-06 12:40:00,98.33,98.52,98.28,98.45,56213.0,74.3595,74.5031,74.3216,74.4502,56213.0
2015-11-06 12:50:00,98.45,98.58,98.41,98.53,54737.0,74.4502,74.5485,74.4199,74.5107,54737.0
2015-11-06 13:00:00,98.52,98.69,98.49,98.68,67894.0,74.5031,74.6317,74.4804,74.6241,67894.0
2015-11-06 13:10:00,98.69,98.78,98.67,98.77,96865.0,74.6317,74.6998,74.6166,74.6922,96865.0
2015-11-06 13:20:00,98.76,98.87,98.72,98.73,50705.0,74.6846,74.7678,74.6544,74.6619,50705.0
2015-11-06 13:30:00,98.74,98.75,98.52,98.54,93037.0,74.6695,74.6771,74.5031,74.5183,93037.0
2015-11-06 13:40:00,98.54,98.68,98.52,98.66,73575.0,74.5183,74.6241,74.5031,74.609,73575.0
2015-11-06 13:50:00,98.66,98.87,98.65,98.85,85201.0,74.609,74.7678,74.6014,74.7527,85201.0
2015-11-06 14:00:00,98.85,98.92,98.68,98.82,120650.0,74.7527,74.8056,74.6241,74.73,120650.0
2015-11-06 14:10:00,98.82,98.85,98.67,98.73,51813.0,74.73,74.7527,74.6166,74.6619,51813.0
2015-11-06 14:20:00,98.73,98.76,98.56,98.67,147783.0,74.6619,74.6846,74.5334,74.6166,147783.0
2015-11-06 14:30:00,98.67,98.69,98.42,98.43,92394.0,74.6166,74.6317,74.4275,74.4351,92394.0
2015-11-06 14:40:00,98.42,98.45,98.34,98.38,70133.0,74.4275,74.4502,74.367,74.3973,70133.0
2015-11-06 14:50:00,98.38,98.49,98.32,98.43,69708.0,74.3973,74.4804,74.3519,74.4351,69708.0
2015-11-06 15:00:00,98.43,98.6,98.42,98.55,84490.0,74.4351,74.5636,74.4275,74.5258,84490.0
2015-11-06 15:10:00,98.54,98.57,98.42,98.56,74954.0,74.5183,74.5409,74.4275,74.5334,74954.0
2015-11-06 15:20:00,98.57,98.69,98.54,98.65,123449.0,74.5409,74.6317,74.5183,74.6014,123449.0
2015-11-06 15:30:00,98.65,98.78,98.63,98.72,215825.0,74.6014,74.6998,74.5863,74.6544,215825.0
2015-11-06 15:40:00,98.73,98.76,98.62,98.68,178281.0,74.6619,74.6846,74.5788,74.6241,178281.0
2015-11-06 15:50:00,98.69,98.74,98.58,98.72,208761.0,74.6317,74.6695,74.5485,74.6544,208761.0
2015-11-09 09:30:00,98.27,98.34,97.63,97.91,212353.0,74.3141,74.367,73.8301,74.0418,212353.0
2015-11-09 09:40:00,97.95,98.1,97.82,97.92,226794.0,74.0721,74.1855,73.9738,74.0494,226794.0
2015-11-09 09:50:00,97.89,97.94,97.64,97.65,66979.0,74.0267,74.0645,73.8377,73.8452,66979.0
2015-11-09 10:00:00,97.65,97.73,97.45,97.51,72742.0,73.8452,73.9057,73.694,73.7393,72742.0
2015-11-09 10:10:00,97.49,97.54,97.35,97.48,89657.0,73.7242,73.762,73.6184,73.7167,89657.0
2015-11-09 10:20:00,97.5,97.51,97.36,97.46,75383.0,73.7318,73.7393,73.6259,73.7015,75383.0
2015-11-09 10:30:00,97.46,97.69,97.44,97.62,104138.0,73.7015,73.8755,73.6864,73.8225,104138.0
2015-11-09 10:40:00,97.6,97.6,97.51,97.59,42320.0,73.8074,73.8074,73.7393,73.7998,42320.0
2015-11-09 10:50:00,97.58,97.59,97.45,97.49,36125.0,73.7923,73.7998,73.694,73.7242,36125.0
2015-11-09 11:00:00,97.48,97.48,97.04,97.05,70721.0,73.7167,73.7167,73.3839,73.3915,70721.0
2015-11-09 11:10:00,97.05,97.2,97.04,97.11,66215.0,73.3915,73.5049,73.3839,73.4369,66215.0
2015-11-09 11:20:00,97.08,97.09,97.02,97.03,68025.0,73.4142,73.4217,73.3688,73.3764,68025.0
2015-11-09 11:30:00,97.03,97.18,97.03,97.17,60330.0,73.3764,73.4898,73.3764,73.4822,60330.0
2015-11-09 11:40:00,97.16,97.19,97.01,97.03,64443.0,73.4747,73.4974,73.3612,73.3764,64443.0
2015-11-09 11:50:00,97.02,97.12,96.99,97.07,82402.0,73.3688,73.4444,73.3461,73.4066,82402.0
2015-11-09 12:00:00,97.07,97.27,97.01,97.27,106560.0,73.4066,73.5579,73.3612,73.5579,106560.0
2015-11-09 12:10:00,97.26,97.38,97.23,97.38,81385.0,73.5503,73.641,73.5276,73.641,81385.0
2015-11-09 12:20:00,97.36,97.51,97.33,97.48,41179.0,73.6259,73.7393,73.6032,73.7167,41179.0
2015-11-09 12:30:00,97.48,97.53,97.39,97.53,31125.0,73.7167,73.7545,73.6486,73.7545,31125.0
2015-11-09 12:40:00,97.53,97.62,97.53,97.6,46675.0,73.7545,73.8225,73.7545,73.8074,46675.0
2015-11-09 12:50:00,97.6,97.71,97.57,97.59,82781.0,73.8074,73.8906,73.7847,73.7998,82781.0
2015-11-09 13:00:00,97.59,97.67,97.37,97.43,61232.0,73.7998,73.8603,73.6335,73.6789,61232.0
2015-11-09 13:10:00,97.42,97.46,97.25,97.3,23388.0,73.6713,73.7015,73.5427,73.5805,23388.0
2015-11-09 13:20:00,97.28,97.42,97.27,97.4,28213.0,73.5654,73.6713,73.5579,73.6562,28213.0
2015-11-09 13:30:00,97.4,97.56,97.33,97.55,36264.0,73.6562,73.7772,73.6032,73.7696,36264.0
2015-11-09 13:40:00,97.55,97.65,97.46,97.54,55790.0,73.7696,73.8452,73.7015,73.762,55790.0
2015-11-09 13:50:00,97.52,97.55,97.38,97.52,39492.0,73.7469,73.7696,73.641,73.7469,39492.0
2015-11-09 14:00:00,97.51,97.64,97.47,97.63,39234.0,73.7393,73.8377,73.7091,73.8301,39234.0
2015-11-09 14:10:00,97.62,97.66,97.57,97.65,42256.0,73.8225,73.8528,73.7847,73.8452,42256.0
2015-11-09 14:20:00,97.64,97.78,97.49,97.5,240978.0,73.8377,73.9435,73.7242,73.7318,240978.0
2015-11-09 14:30:00,97.5,97.63,97.4,97.41,54120.0,73.7318,73.8301,73.6562,73.6637,54120.0
2015-11-09 14:40:00,97.4,97.54,97.4,97.5,49880.0,73.6562,73.762,73.6562,73.7318,49880.0
2015-11-09 14:50:00,97.5,97.58,97.48,97.51,50729.0,73.7318,73.7923,73.7167,73.7393,50729.0
2015-11-09 15:00:00,97.52,97.53,97.43,97.5,66800.0,73.7469,73.7545,73.6789,73.7318,66800.0
2015-11-09 15:10:00,97.5,97.51,97.29,97.42,60632.0,73.7318,73.7393,73.573,73.6713,60632.0
2015-11-09 15:20:00,97.44,97.67,97.38,97.64,75088.0,73.6864,73.8603,73.641,73.8377,75088.0
2015-11-09 15:30:00,97.64,97.97,97.62,97.96,128613.0,73.8377,74.0872,73.8225,74.0796,128613.0
2015-11-09 15:40:00,97.96,98.06,97.94,98.06,175640.0,74.0796,74.1553,74.0645,74.1553,175640.0
2015-11-09 15:50:00,98.06,98.15,97.87,98.0,338299.0,74.1553,74.2233,74.0116,74.1099,338299.0
2015-11-10 09:30:00,97.91,98.0,97.61,97.81,257502.0,74.0418,74.1099,73.815,73.9662,257502.0
2015-11-10 09:40:00,97.81,97.86,97.66,97.85,224189.0,73.9662,74.004,73.8528,73.9965,224189.0
2015-11-10 09:50:00,97.85,98.18,97.8,98.18,274127.0,73.9965,74.246,73.9587,74.246,274127.0
2015-11-10 10:00:00,98.18,98.3,98.04,98.06,78436.0,74.246,74.3368,74.1401,74.1553,78436.0
2015-11-10 10:10:00,98.06,98.18,97.93,97.96,94610.0,74.1553,74.246,74.057,74.0796,94610.0
2015-11-10 10:20:00,97.94,98.02,97.89,97.99,74663.0,74.0645,74.125,74.0267,74.1023,74663.0
2015-11-10 10:30:00,97.96,98.12,97.9,97.97,82645.0,74.0796,74.2006,74.0343,74.0872,82645.0
2015-11-10 10:40:00,97.97,97.99,97.73,97.73,66541.0,74.0872,74.1023,73.9057,73.9057,66541.0
2015-11-10 10:50:00,97.73,97.86,97.68,97.77,67228.0,73.9057,74.004,73.8679,73.936,67228.0
2015-11-10 11:00:00,97.77,97.94,97.73,97.76,66621.0,73.936,74.0645,73.9057,73.9284,66621.0
2015-11-10 11:10:00,97.76,97.89,97.6,97.81,108612.0,73.9284,74.0267,73.8074,73.9662,108612.0
2015-11-10 11:20:00,97.81,97.88,97.68,97.8,53544.0,73.9662,74.0192,73.8679,73.9587,53544.0
2015-11-10 11:30:00,97.8,97.82,97.68,97.7,43814.0,73.9587,73.9738,73.8679,73.883,43814.0
2015-11-10 11:40:00,97.7,97.93,97.69,97.83,42392.0,73.883,74.057,73.8755,73.9813,42392.0
2015-11-10 11:50:00,97.85,97.91,97.78,97.82,49652.0,73.9965,74.0418,73.9435,73.9738,49652.0
2015-11-10 12:00:00,97.82,97.95,97.81,97.94,48225.0,73.9738,74.0721,73.9662,74.0645,48225.0
2015-11-10 12:10:00,97.94,97.97,97.86,97.89,75291.0,74.0645,74.0872,74.004,74.0267,75291.0
2015-11-10 12:20:00,97.88,97.92,97.8,97.81,36073.0,74.0192,74.0494,73.9587,73.9662,36073.0
2015-11-10 12:30:00,97.8,97.89,97.75,97.86,33659.0,73.9587,74.0267,73.9208,74.004,33659.0
2015-11-10 12:40:00,97.86,97.86,97.76,97.81,38227.0,74.004,74.004,73.9284,73.9662,38227.0
2015-11-10 12:50:00,97.81,97.85,97.73,97.74,36455.0,73.9662,73.9965,73.9057,73.9133,36455.0
2015-11-10 13:00:00,97.73,97.82,97.67,97.72,34614.0,73.9057,73.9738,73.8603,73.8982,34614.0
2015-11-10 13:10:00,97.73,97.73,97.59,97.61,30590.0,73.9057,73.9057,73.7998,73.815,30590.0
2015-11-10 13:20:00,97.62,97.79,97.58,97.78,38737.0,73.8225,73.9511,73.7923,73.9435,38737.0
2015-11-10 13:30:00,97.8,97.81,97.63,97.67,80575.0,73.9587,73.9662,73.8301,73.8603,80575.0
2015-11-10 13:40:00,97.67,97.79,97.65,97.78,54717.0,73.8603,73.9511,73.8452,73.9435,54717.0
2015-11-10 13:50:00,97.79,97.93,97.79,97.84,35924.0,73.9511,74.057,73.9511,73.9889,35924.0
2015-11-10 14:00:00,97.83,97.87,97.72,97.73,114807.0,73.9813,74.0116,73.8982,73.9057,114807.0
2015-11-10 14:10:00,97.73,97.84,97.64,97.81,113266.0,73.9057,73.9889,73.8377,73.9662,113266.0
2015-11-10 14:20:00,97.8,97.83,97.71,97.8,39138.0,73.9587,73.9813,73.8906,73.9587,39138.0
2015-11-10 14:30:00,97.8,97.93,97.8,97.89,44820.0,73.9587,74.057,73.9587,74.0267,44820.0
2015-11-10 14:40:00,97.9,98.12,97.89,98.01,56685.0,74.0343,74.2006,74.0267,74.1175,56685.0
2015-11-10 14:50:00,98.0,98.07,97.95,97.95,141059.0,74.1099,74.1628,74.0721,74.0721,141059.0
2015-11-10 15:00:00,97.94,98.03,97.93,97.98,100231.0,74.0645,74.1326,74.057,74.0948,100231.0
2015-11-10 15:10:00,98.0,98.01,97.85,97.89,153595.0,74.1099,74.1175,73.9965,74.0267,153595.0
2015-11-10 15:20:00,97.89,97.95,97.81,97.84,87803.0,74.0267,74.0721,73.9662,73.9889,87803.0
2015-11-10 15:30:00,97.85,97.94,97.84,97.85,90858.0,73.9965,74.0645,73.9889,73.9965,90858.0
2015-11-10 15:40:00,97.85,98.08,97.84,97.92,201502.0,73.9965,74.1704,73.9889,74.0494,201502.0
2015-11-10 15:50:00,97.92,97.93,97.74,97.87,439236.0,74.0494,74.057,73.9133,74.0116,439236.0
2015-11-11 09:30:00,98.0,98.11,97.4,97.52,159910.0,74.1099,74.1931,73.6562,73.7469,159910.0
2015-11-11 09:40:00,97.54,97.65,97.21,97.31,103256.0,73.762,73.8452,73.5125,73.5881,103256.0
2015-11-11 09:50:00,97.31,97.6,97.3,97.54,84006.0,73.5881,73.8074,73.5805,73.762,84006.0
2015-11-11 10:00:00,97.55,97.56,97.22,97.26,93657.0,73.7696,73.7772,73.52,73.5503,93657.0
2015-11-11 10:10:00,97.24,97.28,97.07,97.17,120529.0,73.5352,73.5654,73.4066,73.4822,120529.0
2015-11-11 10:20:00,97.17,97.18,96.92,97.01,216533.0,73.4822,73.4898,73.2932,73.3612,216533.0
2015-11-11 10:30:00,97.01,97.03,96.74,96.78,133092.0,73.3612,73.3764,73.1571,73.1873,133092.0
2015-11-11 10:40:00,96.79,96.96,96.75,96.94,139441.0,73.1949,73.3234,73.1646,73.3083,139441.0
2015-11-11 10:50:00,96.94,96.95,96.83,96.88,102239.0,73.3083,73.3159,73.2251,73.2629,102239.0
2015-11-11 11:00:00,96.89,97.04,96.75,97.03,109007.0,73.2705,73.3839,73.1646,73.3764,109007.0
2015-11-11 11:10:00,97.03,97.11,96.92,97.04,128603.0,73.3764,73.4369,73.2932,73.3839,128603.0
2015-11-11 11:20:00,97.04,97.07,96.86,96.91,75105.0,73.3839,73.4066,73.2478,73.2856,75105.0
2015-11-11 11:30:00,96.92,96.99,96.88,96.94,57023.0,73.2932,73.3461,73.2629,73.3083,57023.0
2015-11-11 11:40:00,96.95,96.96,96.79,96.8,96487.0,73.3159,73.3234,73.1949,73.2024,96487.0
2015-11-11 11:50:00,96.82,96.92,96.73,96.73,69264.0,73.2176,73.2932,73.1495,73.1495,69264.0
2015-11-11 12:00:00,96.74,96.77,96.66,96.77,49509.0,73.1571,73.1797,73.0966,73.1797,49509.0
2015-11-11 12:10:00,96.78,96.88,96.77,96.8,107901.0,73.1873,73.2629,73.1797,73.2024,107901.0
2015-11-11 12:20:00,96.8,96.9,96.76,96.84,134964.0,73.2024,73.2781,73.1722,73.2327,134964.0
2015-11-11 12:30:00,96.84,96.95,96.83,96.87,116305.0,73.2327,73.3159,73.2251,73.2554,116305.0
2015-11-11 12:40:00,96.87,96.91,96.63,96.63,157045.0,73.2554,73.2856,73.0739,73.0739,157045.0
2015-11-11 12:50:00,96.63,96.67,96.43,96.44,125455.0,73.0739,73.1041,72.9226,72.9302,125455.0
2015-11-11 13:00:00,96.44,96.45,96.05,96.05,211498.0,72.9302,72.9378,72.6353,72.6353,211498.0
2015-11-11 13:10:00,96.04,96.07,95.96,96.0,176995.0,72.6277,72.6504,72.5672,72.5975,176995.0
2015-11-11 13:20:00,95.98,96.14,95.94,96.11,145901.0,72.5823,72.7033,72.5521,72.6806,145901.0
2015-11-11 13:30:00,96.14,96.22,96.01,96.03,141797.0,72.7033,72.7638,72.605,72.6201,141797.0
2015-11-11 13:40:00,96.03,96.1,95.94,95.99,139814.0,72.6201,72.6731,72.5521,72.5899,139814.0
2015-11-11 13:50:00,95.97,96.02,95.81,95.85,190790.0,72.5748,72.6126,72.4538,72.484,190790.0
2015-11-11 14:00:00,95.85,95.87,95.67,95.78,165954.0,72.484,72.4991,72.3479,72.4311,165954.0
2015-11-11 14:10:00,95.78,95.81,95.68,95.8,168640.0,72.4311,72.4538,72.3555,72.4462,168640.0
2015-11-11 14:20:00,95.79,95.8,95.63,95.72,171191.0,72.4386,72.4462,72.3176,72.3857,171191.0
2015-11-11 14:30:00,95.71,95.74,94.86,94.93,653690.0,72.3781,72.4008,71.7354,71.7883,653690.0
2015-11-11 14:40:00,94.94,95.1,94.82,95.0,282256.0,71.7959,71.9168,71.7051,71.8412,282256.0
2015-11-11 14:50:00,95.01,95.13,94.85,95.02,231485.0,71.8488,71.9395,71.7278,71.8564,231485.0
2015-11-11 15:00:00,95.01,95.17,94.93,95.01,192385.0,71.8488,71.9698,71.7883,71.8488,192385.0
2015-11-11 15:10:00,95.01,95.05,94.89,94.92,241410.0,71.8488,71.879,71.758,71.7807,241410.0
2015-11-11 15:20:00,94.92,95.02,94.91,94.96,210401.0,71.7807,71.8564,71.7732,71.811,210401.0
2015-11-11 15:30:00,94.95,95.03,94.89,94.94,197893.0,71.8034,71.8639,71.758,71.7959,197893.0
2015-11-11 15:40:00,94.94,94.96,94.75,94.76,283482.0,71.7959,71.811,71.6522,71.6597,283482.0
2015-11-11 15:50:00,94.77,94.95,94.64,94.84,657691.0,71.6673,71.8034,71.569,71.7202,657691.0
2015-11-12 09:30:00,94.21,94.6,93.75,94.0,474247.0,71.2438,71.5387,70.8959,71.085,474247.0
2015-11-12 09:40:00,93.99,94.26,93.73,94.23,259314.0,71.0774,71.2816,70.8808,71.2589,259314.0
2015-11-12 09:50:00,94.23,94.25,93.39,93.8,278872.0,71.2589,71.2741,70.6237,70.9338,278872.0
2015-11-12 10:00:00,93.81,94.11,93.58,94.11,186429.0,70.9413,71.1682,70.7674,71.1682,186429.0
2015-11-12 10:10:00,94.11,94.31,94.01,94.24,185385.0,71.1682,71.3194,71.0926,71.2665,185385.0
2015-11-12 10:20:00,94.24,94.24,93.95,93.95,126972.0,71.2665,71.2665,71.0472,71.0472,126972.0
2015-11-12 10:30:00,93.95,93.95,93.35,93.45,344745.0,71.0472,71.0472,70.5935,70.6691,344745.0
2015-11-12 10:40:00,93.44,93.45,93.09,93.09,196247.0,70.6615,70.6691,70.3968,70.3968,196247.0
2015-11-12 10:50:00,93.09,93.34,92.76,93.33,497408.0,70.3968,70.5859,70.1473,70.5783,497408.0
2015-11-12 11:00:00,93.35,93.49,93.18,93.38,193934.0,70.5935,70.6993,70.4649,70.6161,193934.0
2015-11-12 11:10:00,93.37,93.7,93.3,93.49,152161.0,70.6086,70.8581,70.5556,70.6993,152161.0
2015-11-12 11:20:00,93.49,93.52,93.4,93.51,125924.0,70.6993,70.722,70.6313,70.7145,125924.0
2015-11-12 11:30:00,93.5,93.54,93.38,93.47,108862.0,70.7069,70.7371,70.6161,70.6842,108862.0
2015-11-12 11:40:00,93.47,93.53,93.42,93.52,99843.0,70.6842,70.7296,70.6464,70.722,99843.0
2015-11-12 11:50:00,93.51,93.55,93.43,93.52,106586.0,70.7145,70.7447,70.654,70.722,106586.0
2015-11-12 12:00:00,93.53,93.54,93.31,93.38,90019.0,70.7296,70.7371,70.5632,70.6161,90019.0
2015-11-12 12:10:00,93.37,93.39,93.2,93.31,144146.0,70.6086,70.6237,70.48,70.5632,144146.0
2015-11-12 12:20:00,93.32,93.42,93.28,93.42,106229.0,70.5708,70.6464,70.5405,70.6464,106229.0
2015-11-12 12:30:00,93.41,93.5,93.37,93.46,120039.0,70.6388,70.7069,70.6086,70.6766,120039.0
2015-11-12 12:40:00,93.46,93.52,93.31,93.38,128142.0,70.6766,70.722,70.5632,70.6161,128142.0
2015-11-12 12:50:00,93.41,93.55,93.24,93.26,128972.0,70.6388,70.7447,70.5103,70.5254,128972.0
2015-11-12 13:00:00,93.25,93.45,93.25,93.27,64025.0,70.5178,70.6691,70.5178,70.533,64025.0
2015-11-12 13:10:00,93.3,93.47,93.27,93.36,83479.0,70.5556,70.6842,70.533,70.601,83479.0
2015-11-12 13:20:00,93.36,93.37,93.24,93.33,153721.0,70.601,70.6086,70.5103,70.5783,153721.0
2015-11-12 13:30:00,93.34,93.42,93.28,93.36,104974.0,70.5859,70.6464,70.5405,70.601,104974.0
2015-11-12 13:40:00,93.36,93.37,93.14,93.24,92880.0,70.601,70.6086,70.4347,70.5103,92880.0
2015-11-12 13:50:00,93.24,93.37,93.15,93.34,65613.0,70.5103,70.6086,70.4422,70.5859,65613.0
2015-11-12 14:00:00,93.34,93.42,93.28,93.36,86168.0,70.5859,70.6464,70.5405,70.601,86168.0
2015-11-12 14:10:00,93.37,93.47,93.26,93.39,106191.0,70.6086,70.6842,70.5254,70.6237,106191.0
2015-11-12 14:20:00,93.39,93.44,93.3,93.42,127476.0,70.6237,70.6615,70.5556,70.6464,127476.0
2015-11-12 14:30:00,93.43,93.55,93.36,93.46,187460.0,70.654,70.7447,70.601,70.6766,187460.0
2015-11-12 14:40:00,93.45,93.49,93.36,93.38,123975.0,70.6691,70.6993,70.601,70.6161,123975.0
2015-11-12 14:50:00,93.38,93.54,93.3,93.5,124538.0,70.6161,70.7371,70.5556,70.7069,124538.0
2015-11-12 15:00:00,93.49,93.52,93.42,93.49,107796.0,70.6993,70.722,70.6464,70.6993,107796.0
2015-11-12 15:10:00,93.48,93.54,93.34,93.51,201166.0,70.6918,70.7371,70.5859,70.7145,201166.0
2015-11-12 15:20:00,93.51,93.55,93.38,93.39,247961.0,70.7145,70.7447,70.6161,70.6237,247961.0
2015-11-12 15:30:00,93.41,93.46,93.27,93.29,189783.0,70.6388,70.6766,70.533,70.5481,189783.0
2015-11-12 15:40:00,93.29,93.33,93.15,93.2,277358.0,70.5481,70.5783,70.4422,70.48,277358.0
2015-11-12 15:50:00,93.2,93.31,93.1,93.17,452295.0,70.48,70.5632,70.4044,70.4573,452295.0
2015-11-13 09:30:00,92.55,92.87,92.02,92.04,326732.0,69.9885,70.2305,69.5877,69.6028,326732.0
2015-11-13 09:40:00,92.03,92.16,91.71,91.79,464423.0,69.5952,69.6936,69.3533,69.4138,464423.0
2015-11-13 09:50:00,91.81,92.31,91.72,92.21,359927.0,69.4289,69.807,69.3608,69.7314,359927.0
2015-11-13 10:00:00,92.21,92.33,92.02,92.18,281594.0,69.7314,69.8221,69.5877,69.7087,281594.0
2015-11-13 10:10:00,92.19,92.3,92.01,92.2,136079.0,69.7162,69.7994,69.5801,69.7238,136079.0
2015-11-13 10:20:00,92.18,92.65,92.1,92.56,245526.0,69.7087,70.0641,69.6482,69.996,245526.0
2015-11-13 10:30:00,92.56,92.61,92.3,92.4,312336.0,69.996,70.0339,69.7994,69.875,312336.0
2015-11-13 10:40:00,92.4,92.63,92.39,92.44,142936.0,69.875,70.049,69.8675,69.9053,142936.0
2015-11-13 10:50:00,92.45,92.45,92.2,92.37,98338.0,69.9129,69.9129,69.7238,69.8524,98338.0
2015-11-13 11:00:00,92.36,92.51,92.11,92.43,122746.0,69.8448,69.9582,69.6557,69.8977,122746.0
2015-11-13 11:10:00,92.43,92.48,92.26,92.42,111463.0,69.8977,69.9355,69.7692,69.8902,111463.0
2015-11-13 11:20:00,92.41,92.6,92.36,92.53,45379.0,69.8826,70.0263,69.8448,69.9734,45379.0
2015-11-13 11:30:00,92.52,92.56,92.35,92.43,44144.0,69.9658,69.996,69.8372,69.8977,44144.0
2015-11-13 11:40:00,92.43,92.49,92.37,92.43,63416.0,69.8977,69.9431,69.8524,69.8977,63416.0
2015-11-13 11:50:00,92.42,92.49,92.37,92.4,93519.0,69.8902,69.9431,69.8524,69.875,93519.0
2015-11-13 12:00:00,92.41,92.47,92.36,92.43,106849.0,69.8826,69.928,69.8448,69.8977,106849.0
2015-11-13 12:10:00,92.43,92.67,92.37,92.54,84338.0,69.8977,70.0792,69.8524,69.9809,84338.0
2015-11-13 12:20:00,92.54,92.59,92.39,92.41,53002.0,69.9809,70.0187,69.8675,69.8826,53002.0
2015-11-13 12:30:00,92.41,92.5,92.41,92.48,38455.0,69.8826,69.9507,69.8826,69.9355,38455.0
2015-11-13 12:40:00,92.46,92.53,92.33,92.38,108507.0,69.9204,69.9734,69.8221,69.8599,108507.0
2015-11-13 12:50:00,92.37,92.47,92.34,92.47,39462.0,69.8524,69.928,69.8297,69.928,39462.0
2015-11-13 13:00:00,92.48,92.54,92.4,92.42,55421.0,69.9355,69.9809,69.875,69.8902,55421.0
2015-11-13 13:10:00,92.44,92.53,92.41,92.42,72475.0,69.9053,69.9734,69.8826,69.8902,72475.0
2015-11-13 13:20:00,92.41,92.47,92.33,92.34,75644.0,69.8826,69.928,69.8221,69.8297,75644.0
2015-11-13 13:30:00,92.34,92.43,92.14,92.27,63095.0,69.8297,69.8977,69.6784,69.7767,63095.0
2015-11-13 13:40:00,92.27,92.29,92.12,92.18,100582.0,69.7767,69.7919,69.6633,69.7087,100582.0
2015-11-13 13:50:00,92.16,92.3,92.08,92.08,154194.0,69.6936,69.7994,69.6331,69.6331,154194.0
2015-11-13 14:00:00,92.08,92.19,92.01,92.01,130152.0,69.6331,69.7162,69.5801,69.5801,130152.0
2015-11-13 14:10:00,92.0,92.1,91.95,92.01,100838.0,69.5726,69.6482,69.5347,69.5801,100838.0
2015-11-13 14:20:00,92.02,92.06,91.93,91.94,92110.0,69.5877,69.6179,69.5196,69.5272,92110.0
2015-11-13 14:30:00,91.93,92.0,91.83,91.9,65549.0,69.5196,69.5726,69.444,69.4969,65549.0
2015-11-13 14:40:00,91.89,91.91,91.65,91.69,128654.0,69.4894,69.5045,69.3079,69.3381,128654.0
2015-11-13 14:50:00,91.7,91.78,91.53,91.59,164202.0,69.3457,69.4062,69.2171,69.2625,164202.0
2015-11-13 15:00:00,91.62,91.73,91.58,91.7,111331.0,69.2852,69.3684,69.2549,69.3457,111331.0
2015-11-13 15:10:00,91.7,91.75,91.52,91.55,124415.0,69.3457,69.3835,69.2096,69.2323,124415.0
2015-11-13 15:20:00,91.54,91.66,91.47,91.59,175965.0,69.2247,69.3154,69.1718,69.2625,175965.0
2015-11-13 15:30:00,91.59,91.77,91.58,91.74,169746.0,69.2625,69.3986,69.2549,69.3759,169746.0
2015-11-13 15:40:00,91.74,91.85,91.68,91.78,359381.0,69.3759,69.4591,69.3306,69.4062,359381.0
2015-11-13 15:50:00,91.77,91.89,91.64,91.81,643391.0,69.3986,69.4894,69.3003,69.4289,643391.0
2015-11-16 09:30:00,91.87,92.41,91.82,92.39,261731.0,69.4742,69.8826,69.4364,69.8675,261731.0
2015-11-16 09:40:00,92.41,92.62,92.22,92.3,203864.0,69.8826,70.0414,69.7389,69.7994,203864.0
2015-11-16 09:50:00,92.3,92.48,92.25,92.34,211432.0,69.7994,69.9355,69.7616,69.8297,211432.0
2015-11-16 10:00:00,92.36,92.36,92.15,92.33,155294.0,69.8448,69.8448,69.686,69.8221,155294.0
2015-11-16 10:10:00,92.33,92.35,92.13,92.2,69080.0,69.8221,69.8372,69.6709,69.7238,69080.0
2015-11-16 10:20:00,92.21,92.43,92.13,92.2,123300.0,69.7314,69.8977,69.6709,69.7238,123300.0
2015-11-16 10:30:00,92.21,92.31,91.98,92.31,218473.0,69.7314,69.807,69.5574,69.807,218473.0
2015-11-16 10:40:00,92.3,92.32,92.17,92.19,94484.0,69.7994,69.8145,69.7011,69.7162,94484.0
2015-11-16 10:50:00,92.18,92.23,92.06,92.12,119879.0,69.7087,69.7465,69.6179,69.6633,119879.0
2015-11-16 11:00:00,92.12,92.23,91.96,92.01,169774.0,69.6633,69.7465,69.5423,69.5801,169774.0
2015-11-16 11:10:00,92.0,92.26,91.95,92.23,106298.0,69.5726,69.7692,69.5347,69.7465,106298.0
2015-11-16 11:20:00,92.24,92.35,92.09,92.11,64632.0,69.7541,69.8372,69.6406,69.6557,64632.0
2015-11-16 11:30:00,92.11,92.28,92.11,92.22,97226.0,69.6557,69.7843,69.6557,69.7389,97226.0
2015-11-16 11:40:00,92.21,92.39,92.09,92.31,127542.0,69.7314,69.8675,69.6406,69.807,127542.0
2015-11-16 11:50:00,92.31,92.47,92.26,92.46,80753.0,69.807,69.928,69.7692,69.9204,80753.0
2015-11-16 12:00:00,92.45,92.52,92.4,92.48,88559.0,69.9129,69.9658,69.875,69.9355,88559.0
2015-11-16 12:10:00,92.49,92.51,92.38,92.42,109506.0,69.9431,69.9582,69.8599,69.8902,109506.0
2015-11-16 12:20:00,92.43,92.48,92.37,92.38,88615.0,69.8977,69.9355,69.8524,69.8599,88615.0
2015-11-16 12:30:00,92.39,92.51,92.38,92.39,118791.0,69.8675,69.9582,69.8599,69.8675,118791.0
2015-11-16 12:40:00,92.41,92.49,92.25,92.26,109354.0,69.8826,69.9431,69.7616,69.7692,109354.0
2015-11-16 12:50:00,92.27,92.42,92.19,92.42,82966.0,69.7767,69.8902,69.7162,69.8902,82966.0
2015-11-16 13:00:00,92.44,92.52,92.34,92.48,54821.0,69.9053,69.9658,69.8297,69.9355,54821.0
2015-11-16 13:10:00,92.5,92.67,92.48,92.65,48317.0,69.9507,70.0792,69.9355,70.0641,48317.0
2015-11-16 13:20:00,92.65,92.74,92.62,92.67,41491.0,70.0641,70.1322,70.0414,70.0792,41491.0
2015-11-16 13:30:00,92.68,92.74,92.66,92.68,42353.0,70.0868,70.1322,70.0717,70.0868,42353.0
2015-11-16 13:40:00,92.68,92.82,92.65,92.79,56841.0,70.0868,70.1927,70.0641,70.17,56841.0
2015-11-16 13:50:00,92.8,92.92,92.72,92.91,86911.0,70.1775,70.2683,70.117,70.2607,86911.0
2015-11-16 14:00:00,92.91,93.04,92.88,92.96,81379.0,70.2607,70.359,70.238,70.2985,81379.0
2015-11-16 14:10:00,92.95,93.02,92.86,93.0,63242.0,70.291,70.3439,70.2229,70.3288,63242.0
2015-11-16 14:20:00,93.01,93.07,92.95,93.0,51911.0,70.3363,70.3817,70.291,70.3288,51911.0
2015-11-16 14:30:00,93.02,93.24,93.01,93.24,69310.0,70.3439,70.5103,70.3363,70.5103,69310.0
2015-11-16 14:40:00,93.23,93.27,93.11,93.16,80805.0,70.5027,70.533,70.412,70.4498,80805.0
2015-11-16 14:50:00,93.16,93.21,93.06,93.12,51942.0,70.4498,70.4876,70.3742,70.4195,51942.0
2015-11-16 15:00:00,93.12,93.32,93.1,93.27,89178.0,70.4195,70.5708,70.4044,70.533,89178.0
2015-11-16 15:10:00,93.27,93.36,93.22,93.28,71223.0,70.533,70.601,70.4951,70.5405,71223.0
2015-11-16 15:20:00,93.27,93.39,93.27,93.36,87358.0,70.533,70.6237,70.533,70.601,87358.0
2015-11-16 15:30:00,93.36,93.48,93.31,93.43,144805.0,70.601,70.6918,70.5632,70.654,144805.0
2015-11-16 15:40:00,93.44,93.44,93.27,93.39,136279.0,70.6615,70.6615,70.533,70.6237,136279.0
2015-11-16 15:50:00,93.39,93.62,93.31,93.62,461980.0,70.6237,70.7976,70.5632,70.7976,461980.0
2015-11-17 09:30:00,93.75,93.99,93.22,93.96,152304.0,70.8959,71.0774,70.4951,71.0548,152304.0
2015-11-17 09:40:00,93.99,93.99,93.29,93.59,103128.0,71.0774,71.0774,70.5481,70.775,103128.0
2015-11-17 09:50:00,93.58,93.73,93.4,93.68,87150.0,70.7674,70.8808,70.6313,70.843,87150.0
2015-11-17 10:00:00,93.7,93.82,93.62,93.73,65860.0,70.8581,70.9489,70.7976,70.8808,65860.0
2015-11-17 10:10:00,93.74,93.89,93.64,93.83,129005.0,70.8884,71.0018,70.8128,70.9564,129005.0
2015-11-17 10:20:00,93.84,93.93,93.73,93.87,88401.0,70.964,71.0321,70.8808,70.9867,88401.0
2015-11-17 10:30:00,93.88,94.07,93.88,94.07,209672.0,70.9943,71.1379,70.9943,71.1379,209672.0
2015-11-17 10:40:00,94.07,94.5,94.01,94.48,244620.0,71.1379,71.4631,71.0926,71.448,244620.0
2015-11-17 10:50:00,94.47,94.87,94.37,94.87,192713.0,71.4404,71.7429,71.3648,71.7429,192713.0
2015-11-17 11:00:00,94.87,94.95,94.67,94.69,195002.0,71.7429,71.8034,71.5917,71.6068,195002.0
2015-11-17 11:10:00,94.67,94.88,94.63,94.73,102750.0,71.5917,71.7505,71.5614,71.637,102750.0
2015-11-17 11:20:00,94.73,94.88,94.63,94.76,107453.0,71.637,71.7505,71.5614,71.6597,107453.0
2015-11-17 11:30:00,94.75,94.9,94.64,94.7,42153.0,71.6522,71.7656,71.569,71.6144,42153.0
2015-11-17 11:40:00,94.69,94.8,94.61,94.66,50609.0,71.6068,71.69,71.5463,71.5841,50609.0
2015-11-17 11:50:00,94.66,94.71,94.54,94.7,60634.0,71.5841,71.6219,71.4934,71.6144,60634.0
2015-11-17 12:00:00,94.71,94.8,94.59,94.64,63377.0,71.6219,71.69,71.5312,71.569,63377.0
2015-11-17 12:10:00,94.62,94.71,94.57,94.59,45954.0,71.5539,71.6219,71.5161,71.5312,45954.0
2015-11-17 12:20:00,94.57,94.71,94.48,94.67,55855.0,71.5161,71.6219,71.448,71.5917,55855.0
2015-11-17 12:30:00,94.64,94.73,94.47,94.52,69082.0,71.569,71.637,71.4404,71.4782,69082.0
2015-11-17 12:40:00,94.5,94.5,94.38,94.38,54196.0,71.4631,71.4631,71.3724,71.3724,54196.0
2015-11-17 12:50:00,94.39,94.49,94.35,94.44,29044.0,71.3799,71.4556,71.3497,71.4177,29044.0
2015-11-17 13:00:00,94.43,94.64,94.36,94.63,84662.0,71.4102,71.569,71.3572,71.5614,84662.0
2015-11-17 13:10:00,94.64,94.64,94.38,94.39,38163.0,71.569,71.569,71.3724,71.3799,38163.0
2015-11-17 13:20:00,94.39,94.43,94.17,94.2,55880.0,71.3799,71.4102,71.2136,71.2362,55880.0
2015-11-17 13:30:00,94.2,94.32,94.1,94.29,74397.0,71.2362,71.327,71.1606,71.3043,74397.0
2015-11-17 13:40:00,94.3,94.39,94.14,94.34,54270.0,71.3119,71.3799,71.1909,71.3421,54270.0
2015-11-17 13:50:00,94.33,94.41,94.23,94.39,62216.0,71.3346,71.3951,71.2589,71.3799,62216.0
2015-11-17 14:00:00,94.38,94.38,94.14,94.27,62774.0,71.3724,71.3724,71.1909,71.2892,62774.0
2015-11-17 14:10:00,94.3,94.3,94.01,94.01,94154.0,71.3119,71.3119,71.0926,71.0926,94154.0
2015-11-17 14:20:00,94.03,94.04,93.75,93.75,66605.0,71.1077,71.1153,70.8959,70.8959,66605.0
2015-11-17 14:30:00,93.77,93.94,93.69,93.94,89346.0,70.9111,71.0396,70.8506,71.0396,89346.0
2015-11-17 14:40:00,93.94,94.01,93.71,93.91,86791.0,71.0396,71.0926,70.8657,71.0169,86791.0
2015-11-17 14:50:00,93.92,94.04,93.75,94.04,75253.0,71.0245,71.1153,70.8959,71.1153,75253.0
2015-11-17 15:00:00,94.05,94.07,93.66,93.84,101538.0,71.1228,71.1379,70.8279,70.964,101538.0
2015-11-17 15:10:00,93.83,93.87,93.7,93.74,98225.0,70.9564,70.9867,70.8581,70.8884,98225.0
2015-11-17 15:20:00,93.76,93.94,93.66,93.93,132331.0,70.9035,71.0396,70.8279,71.0321,132331.0
2015-11-17 15:30:00,93.93,94.04,93.77,93.85,161734.0,71.0321,71.1153,70.9111,70.9716,161734.0
2015-11-17 15:40:00,93.85,93.99,93.77,93.9,184344.0,70.9716,71.0774,70.9111,71.0094,184344.0
2015-11-17 15:50:00,93.88,93.98,93.75,93.84,353955.0,70.9943,71.0699,70.8959,70.964,353955.0
2015-11-18 09:30:00,93.85,94.16,93.81,94.16,133690.0,70.9716,71.206,70.9413,71.206,133690.0
2015-11-18 09:40:00,94.13,94.61,94.01,94.56,128452.0,71.1833,71.5463,71.0926,71.5085,128452.0
2015-11-18 09:50:00,94.55,94.67,94.37,94.56,136302.0,71.5009,71.5917,71.3648,71.5085,136302.0
2015-11-18 10:00:00,94.56,94.98,94.47,94.82,119684.0,71.5085,71.8261,71.4404,71.7051,119684.0
2015-11-18 10:10:00,94.81,94.81,94.55,94.59,113245.0,71.6975,71.6975,71.5009,71.5312,113245.0
2015-11-18 10:20:00,94.59,94.63,94.46,94.56,105247.0,71.5312,71.5614,71.4329,71.5085,105247.0
2015-11-18 10:30:00,94.57,94.59,94.2,94.22,172843.0,71.5161,71.5312,71.2362,71.2514,172843.0
2015-11-18 10:40:00,94.23,94.24,94.0,94.17,85163.0,71.2589,71.2665,71.085,71.2136,85163.0
2015-11-18 10:50:00,94.17,94.28,94.05,94.19,91099.0,71.2136,71.2967,71.1228,71.2287,91099.0
2015-11-18 11:00:00,94.19,94.49,94.17,94.46,65264.0,71.2287,71.4556,71.2136,71.4329,65264.0
2015-11-18 11:10:00,94.45,94.55,94.38,94.52,60578.0,71.4253,71.5009,71.3724,71.4782,60578.0
2015-11-18 11:20:00,94.52,94.69,94.49,94.6,59468.0,71.4782,71.6068,71.4556,71.5387,59468.0
2015-11-18 11:30:00,94.61,94.81,94.61,94.75,75882.0,71.5463,71.6975,71.5463,71.6522,75882.0
2015-11-18 11:40:00,94.76,94.81,94.63,94.75,71194.0,71.6597,71.6975,71.5614,71.6522,71194.0
2015-11-18 11:50:00,94.75,94.82,94.55,94.57,61980.0,71.6522,71.7051,71.5009,71.5161,61980.0
2015-11-18 12:00:00,94.57,94.63,94.48,94.55,49736.0,71.5161,71.5614,71.448,71.5009,49736.0
2015-11-18 12:10:00,94.55,94.77,94.54,94.74,34528.0,71.5009,71.6673,71.4934,71.6446,34528.0
2015-11-18 12:20:00,94.76,94.8,94.64,94.74,40485.0,71.6597,71.69,71.569,71.6446,40485.0
2015-11-18 12:30:00,94.73,94.74,94.58,94.58,43107.0,71.637,71.6446,71.5236,71.5236,43107.0
2015-11-18 12:40:00,94.59,94.59,94.38,94.4,41621.0,71.5312,71.5312,71.3724,71.3875,41621.0
2015-11-18 12:50:00,94.39,94.44,94.35,94.43,43613.0,71.3799,71.4177,71.3497,71.4102,43613.0
2015-11-18 13:00:00,94.42,94.54,94.42,94.51,46685.0,71.4026,71.4934,71.4026,71.4707,46685.0
2015-11-18 13:10:00,94.52,94.61,94.42,94.59,60672.0,71.4782,71.5463,71.4026,71.5312,60672.0
2015-11-18 13:20:00,94.59,94.76,94.59,94.65,47753.0,71.5312,71.6597,71.5312,71.5765,47753.0
2015-11-18 13:30:00,94.67,94.7,94.46,94.51,53367.0,71.5917,71.6144,71.4329,71.4707,53367.0
2015-11-18 13:40:00,94.54,94.58,94.39,94.4,39480.0,71.4934,71.5236,71.3799,71.3875,39480.0
2015-11-18 13:50:00,94.41,94.48,94.27,94.31,76751.0,71.3951,71.448,71.2892,71.3194,76751.0
2015-11-18 14:00:00,94.31,94.75,94.25,94.72,87877.0,71.3194,71.6522,71.2741,71.6295,87877.0
2015-11-18 14:10:00,94.74,94.98,94.74,94.82,73905.0,71.6446,71.8261,71.6446,71.7051,73905.0
2015-11-18 14:20:00,94.82,94.87,94.74,94.85,84001.0,71.7051,71.7429,71.6446,71.7278,84001.0
2015-11-18 14:30:00,94.85,94.86,94.74,94.79,85840.0,71.7278,71.7354,71.6446,71.6824,85840.0
2015-11-18 14:40:00,94.8,94.94,94.8,94.91,81601.0,71.69,71.7959,71.69,71.7732,81601.0
2015-11-18 14:50:00,94.91,95.16,94.9,95.16,196097.0,71.7732,71.9622,71.7656,71.9622,196097.0
2015-11-18 15:00:00,95.15,95.15,94.82,94.88,315567.0,71.9547,71.9547,71.7051,71.7505,315567.0
2015-11-18 15:10:00,94.88,95.02,94.87,95.0,159557.0,71.7505,71.8564,71.7429,71.8412,159557.0
2015-11-18 15:20:00,95.0,95.04,94.96,95.01,95395.0,71.8412,71.8715,71.811,71.8488,95395.0
2015-11-18 15:30:00,95.01,95.11,94.76,95.07,357060.0,71.8488,71.9244,71.6597,71.8942,357060.0
2015-11-18 15:40:00,95.07,95.28,95.02,95.27,187912.0,71.8942,72.053,71.8564,72.0454,187912.0
2015-11-18 15:50:00,95.27,95.36,95.17,95.18,478954.0,72.0454,72.1135,71.9698,71.9773,478954.0
2015-11-19 09:30:00,95.2,95.39,94.64,94.76,248987.0,71.9925,72.1362,71.569,71.6597,248987.0
2015-11-19 09:40:00,94.78,95.05,94.73,94.8,77251.0,71.6749,71.879,71.637,71.69,77251.0
2015-11-19 09:50:00,94.81,94.86,94.08,94.15,139959.0,71.6975,71.7354,71.1455,71.1984,139959.0
2015-11-19 10:00:00,94.19,94.35,94.05,94.14,186116.0,71.2287,71.3497,71.1228,71.1909,186116.0
2015-11-19 10:10:00,94.13,94.18,93.94,93.96,101322.0,71.1833,71.2211,71.0396,71.0548,101322.0
2015-11-19 10:20:00,93.94,94.0,93.71,93.71,114039.0,71.0396,71.085,70.8657,70.8657,114039.0
2015-11-19 10:30:00,93.72,93.72,93.36,93.65,232511.0,70.8733,70.8733,70.601,70.8203,232511.0
2015-11-19 10:40:00,93.65,93.68,93.38,93.39,108594.0,70.8203,70.843,70.6161,70.6237,108594.0
2015-11-19 10:50:00,93.38,93.38,92.8,92.98,301649.0,70.6161,70.6161,70.1775,70.3137,301649.0
2015-11-19 11:00:00,92.97,93.04,92.57,92.98,183502.0,70.3061,70.359,70.0036,70.3137,183502.0
2015-11-19 11:10:00,92.97,92.99,92.68,92.89,223239.0,70.3061,70.3212,70.0868,70.2456,223239.0
2015-11-19 11:20:00,92.9,92.9,92.66,92.77,153116.0,70.2532,70.2532,70.0717,70.1548,153116.0
2015-11-19 11:30:00,92.77,92.93,92.73,92.82,122782.0,70.1548,70.2758,70.1246,70.1927,122782.0
2015-11-19 11:40:00,92.82,92.96,92.68,92.85,96688.0,70.1927,70.2985,70.0868,70.2153,96688.0
2015-11-19 11:50:00,92.85,92.91,92.6,92.61,123899.0,70.2153,70.2607,70.0263,70.0339,123899.0
2015-11-19 12:00:00,92.61,92.68,92.44,92.5,150412.0,70.0339,70.0868,69.9053,69.9507,150412.0
2015-11-19 12:10:00,92.49,92.5,92.13,92.26,215951.0,69.9431,69.9507,69.6709,69.7692,215951.0
2015-11-19 12:20:00,92.26,92.51,92.22,92.47,167877.0,69.7692,69.9582,69.7389,69.928,167877.0
2015-11-19 12:30:00,92.47,92.48,92.23,92.47,110942.0,69.928,69.9355,69.7465,69.928,110942.0
2015-11-19 12:40:00,92.47,92.59,92.36,92.49,79954.0,69.928,70.0187,69.8448,69.9431,79954.0
2015-11-19 12:50:00,92.5,92.58,92.45,92.55,66509.0,69.9507,70.0112,69.9129,69.9885,66509.0
2015-11-19 13:00:00,92.56,92.67,92.41,92.67,89471.0,69.996,70.0792,69.8826,70.0792,89471.0
2015-11-19 13:10:00,92.67,92.73,92.58,92.7,88394.0,70.0792,70.1246,70.0112,70.1019,88394.0
2015-11-19 13:20:00,92.71,92.72,92.46,92.48,69373.0,70.1095,70.117,69.9204,69.9355,69373.0
2015-11-19 13:30:00,92.48,92.5,92.31,92.37,62287.0,69.9355,69.9507,69.807,69.8524,62287.0
2015-11-19 13:40:00,92.37,92.54,92.33,92.35,70309.0,69.8524,69.9809,69.8221,69.8372,70309.0
2015-11-19 13:50:00,92.34,92.39,92.2,92.35,120248.0,69.8297,69.8675,69.7238,69.8372,120248.0
2015-11-19 14:00:00,92.36,92.38,92.26,92.37,111652.0,69.8448,69.8599,69.7692,69.8524,111652.0
2015-11-19 14:10:00,92.37,92.52,92.37,92.48,79400.0,69.8524,69.9658,69.8524,69.9355,79400.0
2015-11-19 14:20:00,92.48,92.53,92.41,92.53,89294.0,69.9355,69.9734,69.8826,69.9734,89294.0
2015-11-19 14:30:00,92.53,92.61,92.4,92.44,116632.0,69.9734,70.0339,69.875,69.9053,116632.0
2015-11-19 14:40:00,92.43,92.5,92.35,92.42,100831.0,69.8977,69.9507,69.8372,69.8902,100831.0
2015-11-19 14:50:00,92.42,92.57,92.38,92.42,135246.0,69.8902,70.0036,69.8599,69.8902,135246.0
2015-11-19 15:00:00,92.42,92.5,92.38,92.42,120919.0,69.8902,69.9507,69.8599,69.8902,120919.0
2015-11-19 15:10:00,92.43,92.44,92.35,92.37,147509.0,69.8977,69.9053,69.8372,69.8524,147509.0
2015-11-19 15:20:00,92.36,92.55,92.36,92.54,164584.0,69.8448,69.9885,69.8448,69.9809,164584.0
2015-11-19 15:30:00,92.55,92.55,92.31,92.4,229323.0,69.9885,69.9885,69.807,69.875,229323.0
2015-11-19 15:40:00,92.41,92.42,92.31,92.34,205830.0,69.8826,69.8902,69.807,69.8297,205830.0
2015-11-19 15:50:00,92.34,92.49,92.33,92.49,368749.0,69.8297,69.9431,69.8221,69.9431,368749.0
2015-11-20 09:30:00,93.12,93.19,92.84,92.92,424767.0,70.4195,70.4725,70.2078,70.2683,424767.0
2015-11-20 09:40:00,92.92,93.03,92.74,93.01,162433.0,70.2683,70.3515,70.1322,70.3363,162433.0
2015-11-20 09:50:00,93.01,93.07,92.9,92.98,189128.0,70.3363,70.3817,70.2532,70.3137,189128.0
2015-11-20 10:00:00,92.99,93.03,92.91,92.94,101102.0,70.3212,70.3515,70.2607,70.2834,101102.0
2015-11-20 10:10:00,92.94,93.05,92.86,92.99,111113.0,70.2834,70.3666,70.2229,70.3212,111113.0
2015-11-20 10:20:00,93.0,93.01,92.94,93.0,89858.0,70.3288,70.3363,70.2834,70.3288,89858.0
2015-11-20 10:30:00,92.99,93.03,92.94,92.97,128929.0,70.3212,70.3515,70.2834,70.3061,128929.0
2015-11-20 10:40:00,92.96,92.99,92.88,92.99,92137.0,70.2985,70.3212,70.238,70.3212,92137.0
2015-11-20 10:50:00,92.99,92.99,92.83,92.85,72238.0,70.3212,70.3212,70.2002,70.2153,72238.0
2015-11-20 11:00:00,92.85,92.9,92.75,92.84,92644.0,70.2153,70.2532,70.1397,70.2078,92644.0
2015-11-20 11:10:00,92.84,92.91,92.84,92.9,84396.0,70.2078,70.2607,70.2078,70.2532,84396.0
2015-11-20 11:20:00,92.9,92.9,92.78,92.83,77722.0,70.2532,70.2532,70.1624,70.2002,77722.0
2015-11-20 11:30:00,92.82,92.87,92.71,92.75,134701.0,70.1927,70.2305,70.1095,70.1397,134701.0
2015-11-20 11:40:00,92.75,92.88,92.74,92.86,116442.0,70.1397,70.238,70.1322,70.2229,116442.0
2015-11-20 11:50:00,92.86,92.87,92.71,92.76,132637.0,70.2229,70.2305,70.1095,70.1473,132637.0
2015-11-20 12:00:00,92.77,92.8,92.71,92.73,113157.0,70.1548,70.1775,70.1095,70.1246,113157.0
2015-11-20 12:10:00,92.73,92.75,92.57,92.6,89489.0,70.1246,70.1397,70.0036,70.0263,89489.0
2015-11-20 12:20:00,92.59,92.67,92.58,92.63,65307.0,70.0187,70.0792,70.0112,70.049,65307.0
2015-11-20 12:30:00,92.63,92.67,92.59,92.59,99723.0,70.049,70.0792,70.0187,70.0187,99723.0
2015-11-20 12:40:00,92.59,92.61,92.47,92.48,85042.0,70.0187,70.0339,69.928,69.9355,85042.0
2015-11-20 12:50:00,92.47,92.53,92.47,92.49,85100.0,69.928,69.9734,69.928,69.9431,85100.0
2015-11-20 13:00:00,92.49,92.49,92.31,92.36,98308.0,69.9431,69.9431,69.807,69.8448,98308.0
2015-11-20 13:10:00,92.36,92.36,92.19,92.23,163901.0,69.8448,69.8448,69.7162,69.7465,163901.0
2015-11-20 13:20:00,92.22,92.27,92.13,92.19,94878.0,69.7389,69.7767,69.6709,69.7162,94878.0
2015-11-20 13:30:00,92.19,92.19,91.96,92.02,142677.0,69.7162,69.7162,69.5423,69.5877,142677.0
2015-11-20 13:40:00,92.04,92.08,91.96,92.06,133553.0,69.6028,69.6331,69.5423,69.6179,133553.0
2015-11-20 13:50:00,92.06,92.08,91.94,91.94,95712.0,69.6179,69.6331,69.5272,69.5272,95712.0
2015-11-20 14:00:00,91.95,92.04,91.91,92.0,157724.0,69.5347,69.6028,69.5045,69.5726,157724.0
2015-11-20 14:10:00,91.98,92.07,91.97,92.04,123013.0,69.5574,69.6255,69.5499,69.6028,123013.0
2015-11-20 14:20:00,92.05,92.2,92.03,92.15,90324.0,69.6104,69.7238,69.5952,69.686,90324.0
2015-11-20 14:30:00,92.16,92.18,92.11,92.16,154483.0,69.6936,69.7087,69.6557,69.6936,154483.0
2015-11-20 14:40:00,92.16,92.17,92.09,92.11,111370.0,69.6936,69.7011,69.6406,69.6557,111370.0
2015-11-20 14:50:00,92.11,92.17,91.92,91.94,154351.0,69.6557,69.7011,69.5121,69.5272,154351.0
2015-11-20 15:00:00,91.95,91.99,91.83,91.94,172799.0,69.5347,69.565,69.444,69.5272,172799.0
2015-11-20 15:10:00,91.94,92.1,91.91,91.99,107846.0,69.5272,69.6482,69.5045,69.565,107846.0
2015-11-20 15:20:00,92.0,92.12,91.97,92.11,352950.0,69.5726,69.6633,69.5499,69.6557,352950.0
2015-11-20 15:30:00,92.11,92.17,92.04,92.07,193019.0,69.6557,69.7011,69.6028,69.6255,193019.0
2015-11-20 15:40:00,92.06,92.08,91.99,92.02,277405.0,69.6179,69.6331,69.565,69.5877,277405.0
2015-11-20 15:50:00,92.02,92.04,91.79,91.93,694088.0,69.5877,69.6028,69.4138,69.5196,694088.0
2015-11-23 09:30:00,91.94,92.11,91.37,91.38,205585.0,69.5272,69.6557,69.0961,69.1037,205585.0
2015-11-23 09:40:00,91.35,91.53,90.56,90.91,235872.0,69.081,69.2171,68.4836,68.7483,235872.0
2015-11-23 09:50:00,90.91,90.96,90.63,90.73,194333.0,68.7483,68.7861,68.5365,68.6122,194333.0
2015-11-23 10:00:00,90.72,90.72,90.1,90.37,366341.0,68.6046,68.6046,68.1357,68.3399,366341.0
2015-11-23 10:10:00,90.39,90.93,90.39,90.83,251032.0,68.355,68.7634,68.355,68.6878,251032.0
2015-11-23 10:20:00,90.86,91.44,90.82,91.21,184767.0,68.7105,69.1491,68.6802,68.9751,184767.0
2015-11-23 10:30:00,91.21,91.3,90.96,91.06,139593.0,68.9751,69.0432,68.7861,68.8617,139593.0
2015-11-23 10:40:00,91.08,91.08,90.82,90.94,226402.0,68.8768,68.8768,68.6802,68.771,226402.0
2015-11-23 10:50:00,90.94,90.98,90.65,90.82,123273.0,68.771,68.8012,68.5517,68.6802,123273.0
2015-11-23 11:00:00,90.83,91.11,90.75,91.09,124283.0,68.6878,68.8995,68.6273,68.8844,124283.0
2015-11-23 11:10:00,91.09,91.32,91.05,91.32,91340.0,68.8844,69.0583,68.8541,69.0583,91340.0
2015-11-23 11:20:00,91.32,91.53,91.24,91.49,92107.0,69.0583,69.2171,68.9978,69.1869,92107.0
2015-11-23 11:30:00,91.5,91.73,91.5,91.56,134302.0,69.1944,69.3684,69.1944,69.2398,134302.0
2015-11-23 11:40:00,91.56,91.83,91.54,91.76,115313.0,69.2398,69.444,69.2247,69.3911,115313.0
2015-11-23 11:50:00,91.76,91.91,91.69,91.73,89089.0,69.3911,69.5045,69.3381,69.3684,89089.0
2015-11-23 12:00:00,91.73,91.85,91.61,91.66,73509.0,69.3684,69.4591,69.2776,69.3154,73509.0
2015-11-23 12:10:00,91.66,91.67,91.41,91.54,64011.0,69.3154,69.323,69.1264,69.2247,64011.0
2015-11-23 12:20:00,91.54,91.63,91.43,91.58,57615.0,69.2247,69.2928,69.1415,69.2549,57615.0
2015-11-23 12:30:00,91.56,91.56,91.46,91.56,39097.0,69.2398,69.2398,69.1642,69.2398,39097.0
2015-11-23 12:40:00,91.57,91.64,91.39,91.45,68643.0,69.2474,69.3003,69.1113,69.1566,68643.0
2015-11-23 12:50:00,91.47,91.66,91.46,91.61,69064.0,69.1718,69.3154,69.1642,69.2776,69064.0
2015-11-23 13:00:00,91.61,91.71,91.58,91.63,63913.0,69.2776,69.3533,69.2549,69.2928,63913.0
2015-11-23 13:10:00,91.63,91.7,91.6,91.69,64563.0,69.2928,69.3457,69.2701,69.3381,64563.0
2015-11-23 13:20:00,91.69,91.74,91.61,91.73,71703.0,69.3381,69.3759,69.2776,69.3684,71703.0
2015-11-23 13:30:00,91.73,91.75,91.65,91.72,54683.0,69.3684,69.3835,69.3079,69.3608,54683.0
2015-11-23 13:40:00,91.72,91.73,91.65,91.66,83836.0,69.3608,69.3684,69.3079,69.3154,83836.0
2015-11-23 13:50:00,91.65,91.73,91.58,91.58,88167.0,69.3079,69.3684,69.2549,69.2549,88167.0
2015-11-23 14:00:00,91.59,91.62,91.43,91.48,80653.0,69.2625,69.2852,69.1415,69.1793,80653.0
2015-11-23 14:10:00,91.48,91.61,91.45,91.56,70600.0,69.1793,69.2776,69.1566,69.2398,70600.0
2015-11-23 14:20:00,91.56,91.62,91.41,91.41,171547.0,69.2398,69.2852,69.1264,69.1264,171547.0
2015-11-23 14:30:00,91.41,91.5,91.33,91.4,84048.0,69.1264,69.1944,69.0659,69.1188,84048.0
2015-11-23 14:40:00,91.39,91.44,91.3,91.37,137492.0,69.1113,69.1491,69.0432,69.0961,137492.0
2015-11-23 14:50:00,91.39,91.39,91.3,91.32,133822.0,69.1113,69.1113,69.0432,69.0583,133822.0
2015-11-23 15:00:00,91.3,91.38,91.29,91.38,113154.0,69.0432,69.1037,69.0356,69.1037,113154.0
2015-11-23 15:10:00,91.38,91.46,91.32,91.44,92025.0,69.1037,69.1642,69.0583,69.1491,92025.0
2015-11-23 15:20:00,91.45,91.53,91.42,91.49,88000.0,69.1566,69.2171,69.1339,69.1869,88000.0
2015-11-23 15:30:00,91.5,91.6,91.45,91.52,167536.0,69.1944,69.2701,69.1566,69.2096,167536.0
2015-11-23 15:40:00,91.53,91.53,91.43,91.44,137323.0,69.2171,69.2171,69.1415,69.1491,137323.0
2015-11-23 15:50:00,91.45,91.58,91.4,91.55,246208.0,69.1566,69.2549,69.1188,69.2323,246208.0
2015-11-24 09:30:00,91.19,91.78,90.83,91.78,171081.0,68.96,69.4062,68.6878,69.4062,171081.0
2015-11-24 09:40:00,91.73,92.0,91.49,91.99,125099.0,69.3684,69.5726,69.1869,69.565,125099.0
2015-11-24 09:50:00,91.99,92.11,91.76,91.94,122806.0,69.565,69.6557,69.3911,69.5272,122806.0
2015-11-24 10:00:00,91.92,91.94,91.69,91.85,86108.0,69.5121,69.5272,69.3381,69.4591,86108.0
2015-11-24 10:10:00,91.86,91.98,91.73,91.8,125410.0,69.4667,69.5574,69.3684,69.4213,125410.0
2015-11-24 10:20:00,91.8,91.87,91.56,91.57,90853.0,69.4213,69.4742,69.2398,69.2474,90853.0
2015-11-24 10:30:00,91.56,91.57,91.36,91.49,103463.0,69.2398,69.2474,69.0886,69.1869,103463.0
2015-11-24 10:40:00,91.49,91.52,91.23,91.35,97293.0,69.1869,69.2096,68.9903,69.081,97293.0
2015-11-24 10:50:00,91.34,91.4,91.23,91.4,86305.0,69.0734,69.1188,68.9903,69.1188,86305.0
2015-11-24 11:00:00,91.4,91.61,91.35,91.59,62347.0,69.1188,69.2776,69.081,69.2625,62347.0
2015-11-24 11:10:00,91.59,91.66,91.51,91.64,69048.0,69.2625,69.3154,69.202,69.3003,69048.0
2015-11-24 11:20:00,91.63,91.75,91.51,91.69,65583.0,69.2928,69.3835,69.202,69.3381,65583.0
2015-11-24 11:30:00,91.69,91.9,91.69,91.86,113907.0,69.3381,69.4969,69.3381,69.4667,113907.0
2015-11-24 11:40:00,91.86,91.89,91.73,91.74,62731.0,69.4667,69.4894,69.3684,69.3759,62731.0
2015-11-24 11:50:00,91.72,91.79,91.61,91.71,79359.0,69.3608,69.4138,69.2776,69.3533,79359.0
2015-11-24 12:00:00,91.73,91.87,91.69,91.76,76953.0,69.3684,69.4742,69.3381,69.3911,76953.0
2015-11-24 12:10:00,91.75,92.0,91.75,91.92,60622.0,69.3835,69.5726,69.3835,69.5121,60622.0
2015-11-24 12:20:00,91.91,92.04,91.9,92.03,73643.0,69.5045,69.6028,69.4969,69.5952,73643.0
2015-11-24 12:30:00,92.02,92.12,92.01,92.1,53698.0,69.5877,69.6633,69.5801,69.6482,53698.0
2015-11-24 12:40:00,92.1,92.2,92.1,92.13,52431.0,69.6482,69.7238,69.6482,69.6709,52431.0
2015-11-24 12:50:00,92.13,92.27,92.13,92.24,60242.0,69.6709,69.7767,69.6709,69.7541,60242.0
2015-11-24 13:00:00,92.24,92.46,92.24,92.41,78132.0,69.7541,69.9204,69.7541,69.8826,78132.0
2015-11-24 13:10:00,92.42,92.45,92.33,92.4,109586.0,69.8902,69.9129,69.8221,69.875,109586.0
2015-11-24 13:20:00,92.4,92.49,92.38,92.49,69609.0,69.875,69.9431,69.8599,69.9431,69609.0
2015-11-24 13:30:00,92.48,92.59,92.48,92.55,67465.0,69.9355,70.0187,69.9355,69.9885,67465.0
2015-11-24 13:40:00,92.54,92.56,92.45,92.47,53209.0,69.9809,69.996,69.9129,69.928,53209.0
2015-11-24 13:50:00,92.48,92.5,92.37,92.39,69680.0,69.9355,69.9507,69.8524,69.8675,69680.0
2015-11-24 14:00:00,92.4,92.47,92.33,92.34,96976.0,69.875,69.928,69.8221,69.8297,96976.0
2015-11-24 14:10:00,92.35,92.38,92.1,92.14,83594.0,69.8372,69.8599,69.6482,69.6784,83594.0
2015-11-24 14:20:00,92.14,92.17,92.05,92.12,75801.0,69.6784,69.7011,69.6104,69.6633,75801.0
2015-11-24 14:30:00,92.13,92.26,92.03,92.23,69900.0,69.6709,69.7692,69.5952,69.7465,69900.0
2015-11-24 14:40:00,92.23,92.32,92.22,92.31,60542.0,69.7465,69.8145,69.7389,69.807,60542.0
2015-11-24 14:50:00,92.32,92.36,92.31,92.33,60143.0,69.8145,69.8448,69.807,69.8221,60143.0
2015-11-24 15:00:00,92.34,92.38,92.27,92.37,85043.0,69.8297,69.8599,69.7767,69.8524,85043.0
2015-11-24 15:10:00,92.38,92.46,92.38,92.39,104327.0,69.8599,69.9204,69.8599,69.8675,104327.0
2015-11-24 15:20:00,92.38,92.39,92.24,92.38,119023.0,69.8599,69.8675,69.7541,69.8599,119023.0
2015-11-24 15:30:00,92.38,92.38,92.16,92.17,111104.0,69.8599,69.8599,69.6936,69.7011,111104.0
2015-11-24 15:40:00,92.17,92.24,92.12,92.23,138661.0,69.7011,69.7541,69.6633,69.7465,138661.0
2015-11-24 15:50:00,92.22,92.31,92.2,92.26,338349.0,69.7389,69.807,69.7238,69.7692,338349.0
2015-11-25 09:30:00,92.52,92.9,92.48,92.88,161466.0,69.9658,70.2532,69.9355,70.238,161466.0
2015-11-25 09:40:00,92.89,92.95,92.68,92.76,97847.0,70.2456,70.291,70.0868,70.1473,97847.0
2015-11-25 09:50:00,92.76,92.95,92.73,92.95,69550.0,70.1473,70.291,70.1246,70.291,69550.0
2015-11-25 10:00:00,92.95,92.98,92.79,92.86,103457.0,70.291,70.3137,70.17,70.2229,103457.0
2015-11-25 10:10:00,92.86,92.95,92.76,92.78,58915.0,70.2229,70.291,70.1473,70.1624,58915.0
2015-11-25 10:20:00,92.78,92.92,92.7,92.88,97610.0,70.1624,70.2683,70.1019,70.238,97610.0
2015-11-25 10:30:00,92.87,93.11,92.85,93.1,99352.0,70.2305,70.412,70.2153,70.4044,99352.0
2015-11-25 10:40:00,93.09,93.25,93.06,93.23,91559.0,70.3968,70.5178,70.3742,70.5027,91559.0
2015-11-25 10:50:00,93.23,93.34,93.17,93.29,80839.0,70.5027,70.5859,70.4573,70.5481,80839.0
2015-11-25 11:00:00,93.29,93.34,93.17,93.24,93304.0,70.5481,70.5859,70.4573,70.5103,93304.0
2015-11-25 11:10:00,93.25,93.34,93.12,93.3,122851.0,70.5178,70.5859,70.4195,70.5556,122851.0
2015-11-25 11:20:00,93.3,93.41,93.26,93.41,104857.0,70.5556,70.6388,70.5254,70.6388,104857.0
2015-11-25 11:30:00,93.41,93.64,93.37,93.59,162234.0,70.6388,70.8128,70.6086,70.775,162234.0
2015-11-25 11:40:00,93.6,93.7,93.52,93.64,142865.0,70.7825,70.8581,70.722,70.8128,142865.0
2015-11-25 11:50:00,93.63,93.82,93.61,93.79,106584.0,70.8052,70.9489,70.7901,70.9262,106584.0
2015-11-25 12:00:00,93.79,93.83,93.69,93.8,71291.0,70.9262,70.9564,70.8506,70.9338,71291.0
2015-11-25 12:10:00,93.81,93.81,93.7,93.7,64790.0,70.9413,70.9413,70.8581,70.8581,64790.0
2015-11-25 12:20:00,93.72,93.84,93.66,93.83,73561.0,70.8733,70.964,70.8279,70.9564,73561.0
2015-11-25 12:30:00,93.82,94.0,93.81,93.92,90017.0,70.9489,71.085,70.9413,71.0245,90017.0
2015-11-25 12:40:00,93.92,94.0,93.86,93.91,104900.0,71.0245,71.085,70.9791,71.0169,104900.0
2015-11-25 12:50:00,93.92,94.0,93.89,93.99,61371.0,71.0245,71.085,71.0018,71.0774,61371.0
2015-11-25 13:00:00,93.97,93.98,93.82,93.87,75130.0,71.0623,71.0699,70.9489,70.9867,75130.0
2015-11-25 13:10:00,93.86,93.98,93.86,93.93,145974.0,70.9791,71.0699,70.9791,71.0321,145974.0
2015-11-25 13:20:00,93.93,93.98,93.87,93.97,70099.0,71.0321,71.0699,70.9867,71.0623,70099.0
2015-11-25 13:30:00,93.97,94.0,93.94,93.99,73628.0,71.0623,71.085,71.0396,71.0774,73628.0
2015-11-25 13:40:00,93.99,94.09,93.91,94.03,116708.0,71.0774,71.1531,71.0169,71.1077,116708.0
2015-11-25 13:50:00,94.03,94.26,94.01,94.25,101922.0,71.1077,71.2816,71.0926,71.2741,101922.0
2015-11-25 14:00:00,94.25,94.4,94.18,94.4,111608.0,71.2741,71.3875,71.2211,71.3875,111608.0
2015-11-25 14:10:00,94.39,94.45,94.11,94.11,151536.0,71.3799,71.4253,71.1682,71.1682,151536.0
2015-11-25 14:20:00,94.12,94.26,94.09,94.19,96307.0,71.1758,71.2816,71.1531,71.2287,96307.0
2015-11-25 14:30:00,94.18,94.25,94.15,94.2,64113.0,71.2211,71.2741,71.1984,71.2362,64113.0
2015-11-25 14:40:00,94.19,94.2,94.06,94.07,69941.0,71.2287,71.2362,71.1304,71.1379,69941.0
2015-11-25 14:50:00,94.07,94.1,94.01,94.06,50878.0,71.1379,71.1606,71.0926,71.1304,50878.0
2015-11-25 15:00:00,94.06,94.14,94.03,94.14,106933.0,71.1304,71.1909,71.1077,71.1909,106933.0
2015-11-25 15:10:00,94.14,94.15,94.07,94.12,90363.0,71.1909,71.1984,71.1379,71.1758,90363.0
2015-11-25 15:20:00,94.12,94.26,94.1,94.25,98040.0,71.1758,71.2816,71.1606,71.2741,98040.0
2015-11-25 15:30:00,94.25,94.26,94.02,94.05,149549.0,71.2741,71.2816,71.1001,71.1228,149549.0
2015-11-25 15:40:00,94.05,94.05,93.92,93.99,175597.0,71.1228,71.1228,71.0245,71.0774,175597.0
2015-11-25 15:50:00,93.99,94.05,93.9,93.9,363102.0,71.0774,71.1228,71.0094,71.0094,363102.0
2015-11-27 09:30:00,94.19,94.56,94.01,94.24,185622.0,71.2287,71.5085,71.0926,71.2665,185622.0
2015-11-27 09:40:00,94.26,94.54,94.26,94.54,123622.0,71.2816,71.4934,71.2816,71.4934,123622.0
2015-11-27 09:50:00,94.52,94.79,94.42,94.7,144178.0,71.4782,71.6824,71.4026,71.6144,144178.0
2015-11-27 10:00:00,94.69,94.71,94.38,94.52,185775.0,71.6068,71.6219,71.3724,71.4782,185775.0
2015-11-27 10:10:00,94.51,94.61,94.41,94.6,121518.0,71.4707,71.5463,71.3951,71.5387,121518.0
2015-11-27 10:20:00,94.6,94.63,94.46,94.62,76914.0,71.5387,71.5614,71.4329,71.5539,76914.0
2015-11-27 10:30:00,94.6,94.62,94.5,94.55,96430.0,71.5387,71.5539,71.4631,71.5009,96430.0
2015-11-27 10:40:00,94.55,94.73,94.54,94.66,76048.0,71.5009,71.637,71.4934,71.5841,76048.0
2015-11-27 10:50:00,94.67,94.77,94.63,94.77,62811.0,71.5917,71.6673,71.5614,71.6673,62811.0
2015-11-27 11:00:00,94.77,94.9,94.74,94.89,72579.0,71.6673,71.7656,71.6446,71.758,72579.0
2015-11-27 11:10:00,94.9,94.97,94.82,94.96,72486.0,71.7656,71.8185,71.7051,71.811,72486.0
2015-11-27 11:20:00,94.96,95.03,94.92,94.98,75214.0,71.811,71.8639,71.7807,71.8261,75214.0
2015-11-27 11:30:00,94.97,95.05,94.88,94.91,98387.0,71.8185,71.879,71.7505,71.7732,98387.0
2015-11-27 11:40:00,94.91,94.95,94.84,94.88,61730.0,71.7732,71.8034,71.7202,71.7505,61730.0
2015-11-27 11:50:00,94.89,94.91,94.81,94.83,68889.0,71.758,71.7732,71.6975,71.7127,68889.0
2015-11-27 12:00:00,94.84,94.86,94.74,94.75,77197.0,71.7202,71.7354,71.6446,71.6522,77197.0
2015-11-27 12:10:00,94.75,94.86,94.74,94.86,88873.0,71.6522,71.7354,71.6446,71.7354,88873.0
2015-11-27 12:20:00,94.86,94.88,94.78,94.83,79840.0,71.7354,71.7505,71.6749,71.7127,79840.0
2015-11-27 12:30:00,94.83,94.88,94.79,94.8,110467.0,71.7127,71.7505,71.6824,71.69,110467.0
2015-11-27 12:40:00,94.79,94.8,94.64,94.68,162263.0,71.6824,71.69,71.569,71.5992,162263.0
2015-11-27 12:50:00,94.68,94.69,94.56,94.63,267172.0,71.5992,71.6068,71.5085,71.5614,267172.0
2015-11-30 09:30:00,94.56,95.96,94.32,94.38,187600.0,71.5085,72.5672,71.327,71.3724,187600.0
2015-11-30 09:40:00,94.37,94.89,94.36,94.69,182717.0,71.3648,71.758,71.3572,71.6068,182717.0
2015-11-30 09:50:00,94.66,94.73,94.56,94.68,115226.0,71.5841,71.637,71.5085,71.5992,115226.0
2015-11-30 10:00:00,94.67,94.74,94.5,94.7,152203.0,71.5917,71.6446,71.4631,71.6144,152203.0
2015-11-30 10:10:00,94.7,94.73,94.57,94.65,171712.0,71.6144,71.637,71.5161,71.5765,171712.0
2015-11-30 10:20:00,94.64,94.83,94.59,94.73,105086.0,71.569,71.7127,71.5312,71.637,105086.0
2015-11-30 10:30:00,94.73,94.8,94.62,94.67,120501.0,71.637,71.69,71.5539,71.5917,120501.0
2015-11-30 10:40:00,94.68,94.7,94.39,94.41,107307.0,71.5992,71.6144,71.3799,71.3951,107307.0
2015-11-30 10:50:00,94.4,94.6,94.4,94.45,87617.0,71.3875,71.5387,71.3875,71.4253,87617.0
2015-11-30 11:00:00,94.44,94.5,94.4,94.42,63735.0,71.4177,71.4631,71.3875,71.4026,63735.0
2015-11-30 11:10:00,94.43,94.56,94.43,94.48,59533.0,71.4102,71.5085,71.4102,71.448,59533.0
2015-11-30 11:20:00,94.48,94.62,94.34,94.34,87030.0,71.448,71.5539,71.3421,71.3421,87030.0
2015-11-30 11:30:00,94.33,94.37,94.18,94.26,136552.0,71.3346,71.3648,71.2211,71.2816,136552.0
2015-11-30 11:40:00,94.24,94.39,94.2,94.31,72771.0,71.2665,71.3799,71.2362,71.3194,72771.0
2015-11-30 11:50:00,94.3,94.33,94.19,94.31,77181.0,71.3119,71.3346,71.2287,71.3194,77181.0
2015-11-30 12:00:00,94.31,94.38,94.27,94.36,66106.0,71.3194,71.3724,71.2892,71.3572,66106.0
2015-11-30 12:10:00,94.35,94.45,94.3,94.44,64904.0,71.3497,71.4253,71.3119,71.4177,64904.0
2015-11-30 12:20:00,94.45,94.49,94.31,94.38,54415.0,71.4253,71.4556,71.3194,71.3724,54415.0
2015-11-30 12:30:00,94.38,94.39,94.19,94.22,56367.0,71.3724,71.3799,71.2287,71.2514,56367.0
2015-11-30 12:40:00,94.21,94.32,94.18,94.28,52845.0,71.2438,71.327,71.2211,71.2967,52845.0
2015-11-30 12:50:00,94.27,94.45,94.25,94.33,49776.0,71.2892,71.4253,71.2741,71.3346,49776.0
2015-11-30 13:00:00,94.32,94.33,94.25,94.3,72937.0,71.327,71.3346,71.2741,71.3119,72937.0
2015-11-30 13:10:00,94.3,94.3,94.19,94.25,41783.0,71.3119,71.3119,71.2287,71.2741,41783.0
2015-11-30 13:20:00,94.24,94.34,94.13,94.3,42180.0,71.2665,71.3421,71.1833,71.3119,42180.0
2015-11-30 13:30:00,94.3,94.5,94.25,94.46,77410.0,71.3119,71.4631,71.2741,71.4329,77410.0
2015-11-30 13:40:00,94.45,94.63,94.44,94.63,54420.0,71.4253,71.5614,71.4177,71.5614,54420.0
2015-11-30 13:50:00,94.63,94.63,94.53,94.59,58366.0,71.5614,71.5614,71.4858,71.5312,58366.0
2015-11-30 14:00:00,94.58,94.65,94.57,94.6,86887.0,71.5236,71.5765,71.5161,71.5387,86887.0
2015-11-30 14:10:00,94.61,94.75,94.61,94.71,89699.0,71.5463,71.6522,71.5463,71.6219,89699.0
2015-11-30 14:20:00,94.71,94.71,94.51,94.53,68454.0,71.6219,71.6219,71.4707,71.4858,68454.0
2015-11-30 14:30:00,94.53,94.54,94.28,94.3,75309.0,71.4858,71.4934,71.2967,71.3119,75309.0
2015-11-30 14:40:00,94.31,94.46,94.3,94.34,65117.0,71.3194,71.4329,71.3119,71.3421,65117.0
2015-11-30 14:50:00,94.35,94.39,94.15,94.15,86397.0,71.3497,71.3799,71.1984,71.1984,86397.0
2015-11-30 15:00:00,94.16,94.3,94.13,94.29,84777.0,71.206,71.3119,71.1833,71.3043,84777.0
2015-11-30 15:10:00,94.3,94.3,94.11,94.12,101273.0,71.3119,71.3119,71.1682,71.1758,101273.0
2015-11-30 15:20:00,94.11,94.14,94.0,94.12,134104.0,71.1682,71.1909,71.085,71.1758,134104.0
2015-11-30 15:30:00,94.11,94.35,94.06,94.24,168341.0,71.1682,71.3497,71.1304,71.2665,168341.0
2015-11-30 15:40:00,94.24,94.24,94.02,94.19,200490.0,71.2665,71.2665,71.1001,71.2287,200490.0
2015-11-30 15:50:00,94.19,94.23,94.07,94.08,354334.0,71.2287,71.2589,71.1379,71.1455,354334.0
2015-12-01 09:30:00,94.67,94.99,94.13,94.73,264714.0,71.5917,71.8337,71.1833,71.637,264714.0
2015-12-01 09:40:00,94.73,95.49,94.71,95.26,315492.0,71.637,72.2118,71.6219,72.0378,315492.0
2015-12-01 09:50:00,95.29,95.4,95.15,95.3,242604.0,72.0605,72.1437,71.9547,72.0681,242604.0
2015-12-01 10:00:00,95.27,95.31,95.01,95.17,258216.0,72.0454,72.0757,71.8488,71.9698,258216.0
2015-12-01 10:10:00,95.16,95.16,94.59,94.76,241943.0,71.9622,71.9622,71.5312,71.6597,241943.0
2015-12-01 10:20:00,94.77,94.91,94.7,94.87,128828.0,71.6673,71.7732,71.6144,71.7429,128828.0
2015-12-01 10:30:00,94.86,94.89,94.7,94.82,166805.0,71.7354,71.758,71.6144,71.7051,166805.0
2015-12-01 10:40:00,94.8,94.96,94.8,94.89,157225.0,71.69,71.811,71.69,71.758,157225.0
2015-12-01 10:50:00,94.89,94.97,94.85,94.95,95708.0,71.758,71.8185,71.7278,71.8034,95708.0
2015-12-01 11:00:00,94.95,95.04,94.94,94.97,90352.0,71.8034,71.8715,71.7959,71.8185,90352.0
2015-12-01 11:10:00,94.98,95.02,94.96,94.97,107874.0,71.8261,71.8564,71.811,71.8185,107874.0
2015-12-01 11:20:00,94.97,95.01,94.85,94.96,129643.0,71.8185,71.8488,71.7278,71.811,129643.0
2015-12-01 11:30:00,94.96,95.09,94.96,95.05,161485.0,71.811,71.9093,71.811,71.879,161485.0
2015-12-01 11:40:00,95.04,95.16,95.01,95.15,146536.0,71.8715,71.9622,71.8488,71.9547,146536.0
2015-12-01 11:50:00,95.15,95.19,95.07,95.16,142650.0,71.9547,71.9849,71.8942,71.9622,142650.0
2015-12-01 12:00:00,95.17,95.4,95.16,95.39,150071.0,71.9698,72.1437,71.9622,72.1362,150071.0
2015-12-01 12:10:00,95.39,95.57,95.39,95.46,146024.0,72.1362,72.2723,72.1362,72.1891,146024.0
2015-12-01 12:20:00,95.47,95.56,95.45,95.45,86239.0,72.1967,72.2647,72.1815,72.1815,86239.0
2015-12-01 12:30:00,95.45,95.48,95.36,95.36,93791.0,72.1815,72.2042,72.1135,72.1135,93791.0
2015-12-01 12:40:00,95.37,95.41,95.21,95.25,80657.0,72.121,72.1513,72.0,72.0303,80657.0
2015-12-01 12:50:00,95.25,95.46,95.24,95.43,59811.0,72.0303,72.1891,72.0227,72.1664,59811.0
2015-12-01 13:00:00,95.44,95.5,95.3,95.31,51279.0,72.174,72.2193,72.0681,72.0757,51279.0
2015-12-01 13:10:00,95.32,95.34,95.1,95.12,70333.0,72.0832,72.0983,71.9168,71.932,70333.0
2015-12-01 13:20:00,95.13,95.15,94.9,94.94,125525.0,71.9395,71.9547,71.7656,71.7959,125525.0
2015-12-01 13:30:00,94.93,94.97,94.83,94.86,50462.0,71.7883,71.8185,71.7127,71.7354,50462.0
2015-12-01 13:40:00,94.87,94.98,94.87,94.9,66714.0,71.7429,71.8261,71.7429,71.7656,66714.0
2015-12-01 13:50:00,94.89,94.96,94.87,94.94,95807.0,71.758,71.811,71.7429,71.7959,95807.0
2015-12-01 14:00:00,94.93,95.09,94.93,95.07,106009.0,71.7883,71.9093,71.7883,71.8942,106009.0
2015-12-01 14:10:00,95.07,95.23,95.05,95.2,79986.0,71.8942,72.0152,71.879,71.9925,79986.0
2015-12-01 14:20:00,95.2,95.23,95.15,95.16,73101.0,71.9925,72.0152,71.9547,71.9622,73101.0
2015-12-01 14:30:00,95.16,95.17,95.01,95.09,99081.0,71.9622,71.9698,71.8488,71.9093,99081.0
2015-12-01 14:40:00,95.09,95.13,95.01,95.05,88706.0,71.9093,71.9395,71.8488,71.879,88706.0
2015-12-01 14:50:00,95.05,95.11,95.03,95.05,102083.0,71.879,71.9244,71.8639,71.879,102083.0
2015-12-01 15:00:00,95.06,95.08,94.99,95.0,102566.0,71.8866,71.9017,71.8337,71.8412,102566.0
2015-12-01 15:10:00,95.0,95.03,94.96,95.01,118613.0,71.8412,71.8639,71.811,71.8488,118613.0
2015-12-01 15:20:00,95.01,95.24,95.0,95.22,142384.0,71.8488,72.0227,71.8412,72.0076,142384.0
2015-12-01 15:30:00,95.21,95.26,95.13,95.25,159207.0,72.0,72.0378,71.9395,72.0303,159207.0
2015-12-01 15:40:00,95.26,95.47,95.25,95.4,308687.0,72.0378,72.1967,72.0303,72.1437,308687.0
2015-12-01 15:50:00,95.4,95.53,95.38,95.45,493816.0,72.1437,72.242,72.1286,72.1815,493816.0
2015-12-02 09:30:00,94.95,95.3,94.92,95.14,190452.0,71.8034,72.0681,71.7807,71.9471,190452.0
2015-12-02 09:40:00,95.1,95.13,94.8,94.8,180836.0,71.9168,71.9395,71.69,71.69,180836.0
2015-12-02 09:50:00,94.8,95.0,94.75,94.96,152847.0,71.69,71.8412,71.6522,71.811,152847.0
2015-12-02 10:00:00,94.97,95.08,94.81,94.81,185827.0,71.8185,71.9017,71.6975,71.6975,185827.0
2015-12-02 10:10:00,94.81,95.02,94.81,94.93,169150.0,71.6975,71.8564,71.6975,71.7883,169150.0
2015-12-02 10:20:00,94.95,95.02,94.88,94.97,153786.0,71.8034,71.8564,71.7505,71.8185,153786.0
2015-12-02 10:30:00,94.96,95.01,94.87,95.0,121016.0,71.811,71.8488,71.7429,71.8412,121016.0
2015-12-02 10:40:00,95.01,95.3,94.96,95.3,80784.0,71.8488,72.0681,71.811,72.0681,80784.0
2015-12-02 10:50:00,95.3,95.55,95.29,95.41,149200.0,72.0681,72.2572,72.0605,72.1513,149200.0
2015-12-02 11:00:00,95.41,95.45,95.24,95.4,132403.0,72.1513,72.1815,72.0227,72.1437,132403.0
2015-12-02 11:10:00,95.4,95.54,95.31,95.37,89186.0,72.1437,72.2496,72.0757,72.121,89186.0
2015-12-02 11:20:00,95.37,95.41,95.29,95.31,126546.0,72.121,72.1513,72.0605,72.0757,126546.0
2015-12-02 11:30:00,95.3,95.38,95.24,95.24,88167.0,72.0681,72.1286,72.0227,72.0227,88167.0
2015-12-02 11:40:00,95.24,95.35,95.22,95.34,73443.0,72.0227,72.1059,72.0076,72.0983,73443.0
2015-12-02 11:50:00,95.34,95.41,95.31,95.37,98266.0,72.0983,72.1513,72.0757,72.121,98266.0
2015-12-02 12:00:00,95.37,95.46,95.34,95.37,83780.0,72.121,72.1891,72.0983,72.121,83780.0
2015-12-02 12:10:00,95.37,95.43,95.33,95.33,64601.0,72.121,72.1664,72.0908,72.0908,64601.0
2015-12-02 12:20:00,95.32,95.36,95.18,95.26,71647.0,72.0832,72.1135,71.9773,72.0378,71647.0
2015-12-02 12:30:00,95.26,95.27,95.11,95.27,56823.0,72.0378,72.0454,71.9244,72.0454,56823.0
2015-12-02 12:40:00,95.27,95.28,95.17,95.21,58937.0,72.0454,72.053,71.9698,72.0,58937.0
2015-12-02 12:50:00,95.2,95.21,95.1,95.12,62541.0,71.9925,72.0,71.9168,71.932,62541.0
2015-12-02 13:00:00,95.11,95.19,95.03,95.18,68340.0,71.9244,71.9849,71.8639,71.9773,68340.0
2015-12-02 13:10:00,95.16,95.25,95.15,95.2,57043.0,71.9622,72.0303,71.9547,71.9925,57043.0
2015-12-02 13:20:00,95.19,95.24,95.13,95.15,43171.0,71.9849,72.0227,71.9395,71.9547,43171.0
2015-12-02 13:30:00,95.15,95.18,95.06,95.18,51379.0,71.9547,71.9773,71.8866,71.9773,51379.0
2015-12-02 13:40:00,95.17,95.17,95.04,95.06,46990.0,71.9698,71.9698,71.8715,71.8866,46990.0
2015-12-02 13:50:00,95.07,95.12,95.01,95.08,61679.0,71.8942,71.932,71.8488,71.9017,61679.0
2015-12-02 14:00:00,95.08,95.09,94.87,94.93,84423.0,71.9017,71.9093,71.7429,71.7883,84423.0
2015-12-02 14:10:00,94.93,94.93,94.75,94.77,58889.0,71.7883,71.7883,71.6522,71.6673,58889.0
2015-12-02 14:20:00,94.78,94.85,94.7,94.74,103801.0,71.6749,71.7278,71.6144,71.6446,103801.0
2015-12-02 14:30:00,94.73,94.74,94.61,94.64,98679.0,71.637,71.6446,71.5463,71.569,98679.0
2015-12-02 14:40:00,94.63,94.65,94.4,94.48,130404.0,71.5614,71.5765,71.3875,71.448,130404.0
2015-12-02 14:50:00,94.47,94.54,94.4,94.48,128522.0,71.4404,71.4934,71.3875,71.448,128522.0
2015-12-02 15:00:00,94.48,94.65,94.42,94.64,110338.0,71.448,71.5765,71.4026,71.569,110338.0
2015-12-02 15:10:00,94.63,94.74,94.55,94.69,137314.0,71.5614,71.6446,71.5009,71.6068,137314.0
2015-12-02 15:20:00,94.69,94.8,94.64,94.65,123699.0,71.6068,71.69,71.569,71.5765,123699.0
2015-12-02 15:30:00,94.66,94.73,94.51,94.58,138336.0,71.5841,71.637,71.4707,71.5236,138336.0
2015-12-02 15:40:00,94.58,94.71,94.48,94.52,183820.0,71.5236,71.6219,71.448,71.4782,183820.0
2015-12-02 15:50:00,94.5,94.63,94.45,94.52,391231.0,71.4631,71.5614,71.4253,71.4782,391231.0
2015-12-03 09:30:00,94.62,95.19,94.62,95.0,244116.0,71.5539,71.9849,71.5539,71.8412,244116.0
2015-12-03 09:40:00,95.0,95.07,94.66,94.68,131719.0,71.8412,71.8942,71.5841,71.5992,131719.0
2015-12-03 09:50:00,94.69,94.96,94.61,94.79,151612.0,71.6068,71.811,71.5463,71.6824,151612.0
2015-12-03 10:00:00,94.8,94.88,94.57,94.57,120679.0,71.69,71.7505,71.5161,71.5161,120679.0
2015-12-03 10:10:00,94.58,94.8,94.53,94.71,111314.0,71.5236,71.69,71.4858,71.6219,111314.0
2015-12-03 10:20:00,94.71,94.87,94.51,94.72,109272.0,71.6219,71.7429,71.4707,71.6295,109272.0
2015-12-03 10:30:00,94.72,94.93,94.69,94.74,101838.0,71.6295,71.7883,71.6068,71.6446,101838.0
2015-12-03 10:40:00,94.73,94.95,94.72,94.91,72627.0,71.637,71.8034,71.6295,71.7732,72627.0
2015-12-03 10:50:00,94.9,94.94,94.83,94.9,80811.0,71.7656,71.7959,71.7127,71.7656,80811.0
2015-12-03 11:00:00,94.91,95.0,94.83,94.97,90403.0,71.7732,71.8412,71.7127,71.8185,90403.0
2015-12-03 11:10:00,94.98,95.07,94.95,95.01,101716.0,71.8261,71.8942,71.8034,71.8488,101716.0
2015-12-03 11:20:00,95.01,95.03,94.86,94.97,95328.0,71.8488,71.8639,71.7354,71.8185,95328.0
2015-12-03 11:30:00,94.97,94.98,94.75,94.77,89416.0,71.8185,71.8261,71.6522,71.6673,89416.0
2015-12-03 11:40:00,94.77,94.81,94.74,94.76,84220.0,71.6673,71.6975,71.6446,71.6597,84220.0
2015-12-03 11:50:00,94.75,94.78,94.62,94.78,49001.0,71.6522,71.6749,71.5539,71.6749,49001.0
2015-12-03 12:00:00,94.78,94.81,94.64,94.65,64028.0,71.6749,71.6975,71.569,71.5765,64028.0
2015-12-03 12:10:00,94.65,94.69,94.49,94.67,68395.0,71.5765,71.6068,71.4556,71.5917,68395.0
2015-12-03 12:20:00,94.67,94.67,94.2,94.3,72450.0,71.5917,71.5917,71.2362,71.3119,72450.0
2015-12-03 12:30:00,94.32,94.4,94.13,94.34,46384.0,71.327,71.3875,71.1833,71.3421,46384.0
2015-12-03 12:40:00,94.35,94.4,94.2,94.2,101821.0,71.3497,71.3875,71.2362,71.2362,101821.0
2015-12-03 12:50:00,94.2,94.25,94.04,94.08,51800.0,71.2362,71.2741,71.1153,71.1455,51800.0
2015-12-03 13:00:00,94.08,94.11,93.79,93.88,108724.0,71.1455,71.1682,70.9262,70.9943,108724.0
2015-12-03 13:10:00,93.88,94.16,93.88,94.15,90439.0,70.9943,71.206,70.9943,71.1984,90439.0
2015-12-03 13:20:00,94.16,94.28,94.06,94.18,35575.0,71.206,71.2967,71.1304,71.2211,35575.0
2015-12-03 13:30:00,94.17,94.19,93.94,93.95,53567.0,71.2136,71.2287,71.0396,71.0472,53567.0
2015-12-03 13:40:00,93.95,94.08,93.86,93.91,63765.0,71.0472,71.1455,70.9791,71.0169,63765.0
2015-12-03 13:50:00,93.92,93.94,93.8,93.8,78163.0,71.0245,71.0396,70.9338,70.9338,78163.0
2015-12-03 14:00:00,93.81,93.81,93.53,93.58,103868.0,70.9413,70.9413,70.7296,70.7674,103868.0
2015-12-03 14:10:00,93.59,93.68,93.56,93.57,81731.0,70.775,70.843,70.7523,70.7598,81731.0
2015-12-03 14:20:00,93.59,93.64,93.25,93.31,128461.0,70.775,70.8128,70.5178,70.5632,128461.0
2015-12-03 14:30:00,93.31,93.38,93.15,93.36,79223.0,70.5632,70.6161,70.4422,70.601,79223.0
2015-12-03 14:40:00,93.35,93.37,93.02,93.18,121979.0,70.5935,70.6086,70.3439,70.4649,121979.0
2015-12-03 14:50:00,93.18,93.36,93.15,93.33,96594.0,70.4649,70.601,70.4422,70.5783,96594.0
2015-12-03 15:00:00,93.33,93.34,93.17,93.21,123282.0,70.5783,70.5859,70.4573,70.4876,123282.0
2015-12-03 15:10:00,93.2,93.3,93.04,93.05,98831.0,70.48,70.5556,70.359,70.3666,98831.0
2015-12-03 15:20:00,93.05,93.13,92.9,92.93,225822.0,70.3666,70.4271,70.2532,70.2758,225822.0
2015-12-03 15:30:00,92.93,93.04,92.71,92.96,258018.0,70.2758,70.359,70.1095,70.2985,258018.0
2015-12-03 15:40:00,92.96,92.96,92.73,92.84,379457.0,70.2985,70.2985,70.1246,70.2078,379457.0
2015-12-03 15:50:00,92.84,92.98,92.64,92.87,712410.0,70.2078,70.3137,70.0565,70.2305,712410.0
2015-12-04 09:30:00,93.26,93.54,93.19,93.31,117981.0,70.5254,70.7371,70.4725,70.5632,117981.0
2015-12-04 09:40:00,93.3,94.24,93.3,94.04,133679.0,70.5556,71.2665,70.5556,71.1153,133679.0
2015-12-04 09:50:00,94.08,94.09,93.78,93.8,89746.0,71.1455,71.1531,70.9186,70.9338,89746.0
2015-12-04 10:00:00,93.81,93.97,93.75,93.9,112785.0,70.9413,71.0623,70.8959,71.0094,112785.0
2015-12-04 10:10:00,93.9,94.03,93.83,93.97,106274.0,71.0094,71.1077,70.9564,71.0623,106274.0
2015-12-04 10:20:00,93.98,94.05,93.8,93.98,122121.0,71.0699,71.1228,70.9338,71.0699,122121.0
2015-12-04 10:30:00,93.99,94.3,93.94,94.18,113844.0,71.0774,71.3119,71.0396,71.2211,113844.0
2015-12-04 10:40:00,94.19,94.27,94.05,94.22,77668.0,71.2287,71.2892,71.1228,71.2514,77668.0
2015-12-04 10:50:00,94.23,94.4,94.11,94.29,122210.0,71.2589,71.3875,71.1682,71.3043,122210.0
2015-12-04 11:00:00,94.3,94.44,94.16,94.27,114479.0,71.3119,71.4177,71.206,71.2892,114479.0
2015-12-04 11:10:00,94.27,94.31,94.14,94.3,91201.0,71.2892,71.3194,71.1909,71.3119,91201.0
2015-12-04 11:20:00,94.3,94.45,94.11,94.15,83715.0,71.3119,71.4253,71.1682,71.1984,83715.0
2015-12-04 11:30:00,94.15,94.23,94.13,94.2,52024.0,71.1984,71.2589,71.1833,71.2362,52024.0
2015-12-04 11:40:00,94.18,94.21,94.0,94.03,58449.0,71.2211,71.2438,71.085,71.1077,58449.0
2015-12-04 11:50:00,94.03,94.2,94.0,94.1,63452.0,71.1077,71.2362,71.085,71.1606,63452.0
2015-12-04 12:00:00,94.1,94.14,93.98,94.13,83756.0,71.1606,71.1909,71.0699,71.1833,83756.0
2015-12-04 12:10:00,94.13,94.17,94.05,94.11,58700.0,71.1833,71.2136,71.1228,71.1682,58700.0
2015-12-04 12:20:00,94.1,94.3,94.1,94.19,104233.0,71.1606,71.3119,71.1606,71.2287,104233.0
2015-12-04 12:30:00,94.19,94.56,94.17,94.44,110463.0,71.2287,71.5085,71.2136,71.4177,110463.0
2015-12-04 12:40:00,94.44,94.74,94.42,94.73,105248.0,71.4177,71.6446,71.4026,71.637,105248.0
2015-12-04 12:50:00,94.73,94.97,94.73,94.95,103082.0,71.637,71.8185,71.637,71.8034,103082.0
2015-12-04 13:00:00,94.96,95.2,94.93,95.2,78214.0,71.811,71.9925,71.7883,71.9925,78214.0
2015-12-04 13:10:00,95.2,95.26,95.03,95.16,73425.0,71.9925,72.0378,71.8639,71.9622,73425.0
2015-12-04 13:20:00,95.15,95.21,95.09,95.17,51822.0,71.9547,72.0,71.9093,71.9698,51822.0
2015-12-04 13:30:00,95.18,95.21,95.04,95.16,66340.0,71.9773,72.0,71.8715,71.9622,66340.0
2015-12-04 13:40:00,95.14,95.16,94.99,95.03,66595.0,71.9471,71.9622,71.8337,71.8639,66595.0
2015-12-04 13:50:00,95.04,95.19,95.01,95.19,74745.0,71.8715,71.9849,71.8488,71.9849,74745.0
2015-12-04 14:00:00,95.2,95.22,95.07,95.17,61400.0,71.9925,72.0076,71.8942,71.9698,61400.0
2015-12-04 14:10:00,95.17,95.22,95.09,95.1,64210.0,71.9698,72.0076,71.9093,71.9168,64210.0
2015-12-04 14:20:00,95.1,95.22,95.02,95.19,86011.0,71.9168,72.0076,71.8564,71.9849,86011.0
2015-12-04 14:30:00,95.2,95.25,95.12,95.24,70667.0,71.9925,72.0303,71.932,72.0227,70667.0
2015-12-04 14:40:00,95.24,95.47,95.23,95.44,189664.0,72.0227,72.1967,72.0152,72.174,189664.0
2015-12-04 14:50:00,95.44,95.54,95.39,95.51,129133.0,72.174,72.2496,72.1362,72.2269,129133.0
2015-12-04 15:00:00,95.5,95.62,95.43,95.61,89858.0,72.2193,72.3101,72.1664,72.3025,89858.0
2015-12-04 15:10:00,95.6,95.66,95.47,95.5,95160.0,72.295,72.3403,72.1967,72.2193,95160.0
2015-12-04 15:20:00,95.49,95.5,95.35,95.49,106372.0,72.2118,72.2193,72.1059,72.2118,106372.0
2015-12-04 15:30:00,95.49,95.5,95.3,95.36,110554.0,72.2118,72.2193,72.0681,72.1135,110554.0
2015-12-04 15:40:00,95.35,95.53,95.34,95.46,143795.0,72.1059,72.242,72.0983,72.1891,143795.0
2015-12-04 15:50:00,95.46,95.53,95.3,95.4,494602.0,72.1891,72.242,72.0681,72.1437,494602.0
2015-12-07 09:30:00,95.8,96.2,95.58,96.13,319808.0,72.4462,72.7487,72.2798,72.6958,319808.0
2015-12-07 09:40:00,96.13,96.44,95.79,95.79,220311.0,72.6958,72.9302,72.4386,72.4386,220311.0
2015-12-07 09:50:00,95.78,96.06,95.49,95.9,154056.0,72.4311,72.6428,72.2118,72.5218,154056.0
2015-12-07 10:00:00,95.89,96.02,95.56,95.74,173243.0,72.5143,72.6126,72.2647,72.4008,173243.0
2015-12-07 10:10:00,95.73,96.21,95.71,96.19,182374.0,72.3933,72.7563,72.3781,72.7411,182374.0
2015-12-07 10:20:00,96.19,96.31,96.08,96.3,168507.0,72.7411,72.8319,72.6579,72.8243,168507.0
2015-12-07 10:30:00,96.29,96.4,96.01,96.16,156830.0,72.8168,72.8999,72.605,72.7184,156830.0
2015-12-07 10:40:00,96.14,96.14,95.97,96.11,122103.0,72.7033,72.7033,72.5748,72.6806,122103.0
2015-12-07 10:50:00,96.11,96.11,95.74,95.85,124387.0,72.6806,72.6806,72.4008,72.484,124387.0
2015-12-07 11:00:00,95.83,95.95,95.72,95.88,81944.0,72.4689,72.5596,72.3857,72.5067,81944.0
2015-12-07 11:10:00,95.86,95.87,95.65,95.78,75606.0,72.4916,72.4991,72.3328,72.4311,75606.0
2015-12-07 11:20:00,95.79,95.85,95.63,95.7,91172.0,72.4386,72.484,72.3176,72.3706,91172.0
2015-12-07 11:30:00,95.69,95.94,95.65,95.88,97597.0,72.363,72.5521,72.3328,72.5067,97597.0
2015-12-07 11:40:00,95.86,95.98,95.83,95.94,66600.0,72.4916,72.5823,72.4689,72.5521,66600.0
2015-12-07 11:50:00,95.95,96.33,95.94,96.21,86615.0,72.5596,72.847,72.5521,72.7563,86615.0
2015-12-07 12:00:00,96.21,96.21,95.92,95.92,88758.0,72.7563,72.7563,72.537,72.537,88758.0
2015-12-07 12:10:00,95.93,96.13,95.93,96.0,62059.0,72.5445,72.6958,72.5445,72.5975,62059.0
2015-12-07 12:20:00,96.01,96.07,95.95,96.05,56175.0,72.605,72.6504,72.5596,72.6353,56175.0
2015-12-07 12:30:00,96.05,96.11,96.0,96.04,73302.0,72.6353,72.6806,72.5975,72.6277,73302.0
2015-12-07 12:40:00,96.04,96.11,95.93,96.09,60215.0,72.6277,72.6806,72.5445,72.6655,60215.0
2015-12-07 12:50:00,96.09,96.24,95.95,95.98,112360.0,72.6655,72.7789,72.5596,72.5823,112360.0
2015-12-07 13:00:00,95.98,96.14,95.86,96.06,82385.0,72.5823,72.7033,72.4916,72.6428,82385.0
2015-12-07 13:10:00,96.07,96.1,95.82,96.03,68697.0,72.6504,72.6731,72.4613,72.6201,68697.0
2015-12-07 13:20:00,96.03,96.12,95.94,96.04,85911.0,72.6201,72.6882,72.5521,72.6277,85911.0
2015-12-07 13:30:00,96.03,96.06,95.92,95.99,69916.0,72.6201,72.6428,72.537,72.5899,69916.0
2015-12-07 13:40:00,95.98,95.98,95.78,95.84,65375.0,72.5823,72.5823,72.4311,72.4765,65375.0
2015-12-07 13:50:00,95.85,96.01,95.81,96.01,69006.0,72.484,72.605,72.4538,72.605,69006.0
2015-12-07 14:00:00,96.0,96.18,95.84,96.17,78725.0,72.5975,72.7336,72.4765,72.726,78725.0
2015-12-07 14:10:00,96.15,96.25,96.13,96.22,80015.0,72.7109,72.7865,72.6958,72.7638,80015.0
2015-12-07 14:20:00,96.22,96.36,96.17,96.3,73160.0,72.7638,72.8697,72.726,72.8243,73160.0
2015-12-07 14:30:00,96.3,96.39,96.1,96.25,68098.0,72.8243,72.8924,72.6731,72.7865,68098.0
2015-12-07 14:40:00,96.24,96.28,96.08,96.17,84791.0,72.7789,72.8092,72.6579,72.726,84791.0
2015-12-07 14:50:00,96.16,96.31,96.12,96.17,92111.0,72.7184,72.8319,72.6882,72.726,92111.0
2015-12-07 15:00:00,96.15,96.2,96.06,96.19,90625.0,72.7109,72.7487,72.6428,72.7411,90625.0
2015-12-07 15:10:00,96.2,96.23,96.09,96.19,105634.0,72.7487,72.7714,72.6655,72.7411,105634.0
2015-12-07 15:20:00,96.2,96.33,96.13,96.33,92583.0,72.7487,72.847,72.6958,72.847,92583.0
2015-12-07 15:30:00,96.32,96.45,96.18,96.29,156431.0,72.8394,72.9378,72.7336,72.8168,156431.0
2015-12-07 15:40:00,96.29,96.47,96.28,96.42,156726.0,72.8168,72.9529,72.8092,72.9151,156726.0
2015-12-07 15:50:00,96.41,96.49,96.3,96.34,292235.0,72.9075,72.968,72.8243,72.8546,292235.0
2015-12-08 09:30:00,95.86,96.4,95.7,95.98,234053.0,72.4916,72.8999,72.3706,72.5823,234053.0
2015-12-08 09:40:00,95.92,96.29,95.87,96.1,179487.0,72.537,72.8168,72.4991,72.6731,179487.0
2015-12-08 09:50:00,96.05,96.05,95.64,95.9,138429.0,72.6353,72.6353,72.3252,72.5218,138429.0
2015-12-08 10:00:00,95.89,96.25,95.86,96.21,190541.0,72.5143,72.7865,72.4916,72.7563,190541.0
2015-12-08 10:10:00,96.2,96.3,95.81,95.82,155805.0,72.7487,72.8243,72.4538,72.4613,155805.0
2015-12-08 10:20:00,95.82,95.85,95.5,95.54,98216.0,72.4613,72.484,72.2193,72.2496,98216.0
2015-12-08 10:30:00,95.53,95.76,95.4,95.55,115095.0,72.242,72.416,72.1437,72.2572,115095.0
2015-12-08 10:40:00,95.55,95.67,95.45,95.53,105661.0,72.2572,72.3479,72.1815,72.242,105661.0
2015-12-08 10:50:00,95.53,95.58,95.37,95.52,69868.0,72.242,72.2798,72.121,72.2345,69868.0
2015-12-08 11:00:00,95.55,95.93,95.54,95.84,90432.0,72.2572,72.5445,72.2496,72.4765,90432.0
2015-12-08 11:10:00,95.84,95.84,95.68,95.74,69824.0,72.4765,72.4765,72.3555,72.4008,69824.0
2015-12-08 11:20:00,95.75,95.81,95.44,95.48,74760.0,72.4084,72.4538,72.174,72.2042,74760.0
2015-12-08 11:30:00,95.46,95.5,95.12,95.15,116883.0,72.1891,72.2193,71.932,71.9547,116883.0
2015-12-08 11:40:00,95.15,95.22,95.02,95.13,102514.0,71.9547,72.0076,71.8564,71.9395,102514.0
2015-12-08 11:50:00,95.1,95.2,94.93,95.2,106372.0,71.9168,71.9925,71.7883,71.9925,106372.0
2015-12-08 12:00:00,95.19,95.19,94.91,95.07,66035.0,71.9849,71.9849,71.7732,71.8942,66035.0
2015-12-08 12:10:00,95.05,95.08,94.95,95.0,40789.0,71.879,71.9017,71.8034,71.8412,40789.0
2015-12-08 12:20:00,94.99,95.21,94.98,95.17,107938.0,71.8337,72.0,71.8261,71.9698,107938.0
2015-12-08 12:30:00,95.16,95.17,95.06,95.11,67326.0,71.9622,71.9698,71.8866,71.9244,67326.0
2015-12-08 12:40:00,95.1,95.2,95.09,95.12,49725.0,71.9168,71.9925,71.9093,71.932,49725.0
2015-12-08 12:50:00,95.13,95.3,95.12,95.28,31320.0,71.9395,72.0681,71.932,72.053,31320.0
2015-12-08 13:00:00,95.28,95.37,95.16,95.18,37548.0,72.053,72.121,71.9622,71.9773,37548.0
2015-12-08 13:10:00,95.18,95.24,94.99,95.0,73843.0,71.9773,72.0227,71.8337,71.8412,73843.0
2015-12-08 13:20:00,95.03,95.2,94.97,95.19,68208.0,71.8639,71.9925,71.8185,71.9849,68208.0
2015-12-08 13:30:00,95.18,95.28,95.18,95.25,49609.0,71.9773,72.053,71.9773,72.0303,49609.0
2015-12-08 13:40:00,95.24,95.37,95.22,95.23,51773.0,72.0227,72.121,72.0076,72.0152,51773.0
2015-12-08 13:50:00,95.23,95.35,95.18,95.33,44369.0,72.0152,72.1059,71.9773,72.0908,44369.0
2015-12-08 14:00:00,95.33,95.49,95.29,95.46,82321.0,72.0908,72.2118,72.0605,72.1891,82321.0
2015-12-08 14:10:00,95.46,95.56,95.42,95.48,56618.0,72.1891,72.2647,72.1588,72.2042,56618.0
2015-12-08 14:20:00,95.48,95.56,95.38,95.54,69371.0,72.2042,72.2647,72.1286,72.2496,69371.0
2015-12-08 14:30:00,95.54,95.72,95.5,95.7,100792.0,72.2496,72.3857,72.2193,72.3706,100792.0
2015-12-08 14:40:00,95.7,95.82,95.56,95.73,116522.0,72.3706,72.4613,72.2647,72.3933,116522.0
2015-12-08 14:50:00,95.74,95.9,95.67,95.68,109706.0,72.4008,72.5218,72.3479,72.3555,109706.0
2015-12-08 15:00:00,95.67,95.68,95.52,95.64,98494.0,72.3479,72.3555,72.2345,72.3252,98494.0
2015-12-08 15:10:00,95.65,95.71,95.54,95.56,96354.0,72.3328,72.3781,72.2496,72.2647,96354.0
2015-12-08 15:20:00,95.56,95.69,95.5,95.6,95034.0,72.2647,72.363,72.2193,72.295,95034.0
2015-12-08 15:30:00,95.59,95.82,95.5,95.7,104728.0,72.2874,72.4613,72.2193,72.3706,104728.0
2015-12-08 15:40:00,95.7,95.82,95.59,95.79,120683.0,72.3706,72.4613,72.2874,72.4386,120683.0
2015-12-08 15:50:00,95.78,95.91,95.63,95.67,170885.0,72.4311,72.5294,72.3176,72.3479,170885.0
2015-12-09 09:30:00,94.98,95.02,94.11,94.85,224168.0,71.8261,71.8564,71.1682,71.7278,224168.0
2015-12-09 09:40:00,94.88,95.53,94.87,95.5,255558.0,71.7505,72.242,71.7429,72.2193,255558.0
2015-12-09 09:50:00,95.54,95.59,95.34,95.51,285923.0,72.2496,72.2874,72.0983,72.2269,285923.0
2015-12-09 10:00:00,95.48,95.48,95.11,95.27,170728.0,72.2042,72.2042,71.9244,72.0454,170728.0
2015-12-09 10:10:00,95.3,95.75,95.29,95.72,116008.0,72.0681,72.4084,72.0605,72.3857,116008.0
2015-12-09 10:20:00,95.7,95.99,95.7,95.95,115376.0,72.3706,72.5899,72.3706,72.5596,115376.0
2015-12-09 10:30:00,95.97,96.45,95.95,96.18,96376.0,72.5748,72.9378,72.5596,72.7336,96376.0
2015-12-09 10:40:00,96.19,96.19,95.86,95.9,69744.0,72.7411,72.7411,72.4916,72.5218,69744.0
2015-12-09 10:50:00,95.91,96.1,95.91,96.09,60636.0,72.5294,72.6731,72.5294,72.6655,60636.0
2015-12-09 11:00:00,96.1,96.22,96.01,96.19,75391.0,72.6731,72.7638,72.605,72.7411,75391.0
2015-12-09 11:10:00,96.18,96.4,96.17,96.21,108056.0,72.7336,72.8999,72.726,72.7563,108056.0
2015-12-09 11:20:00,96.19,96.21,96.04,96.18,104111.0,72.7411,72.7563,72.6277,72.7336,104111.0
2015-12-09 11:30:00,96.19,96.27,95.99,96.07,65348.0,72.7411,72.8016,72.5899,72.6504,65348.0
2015-12-09 11:40:00,96.07,96.09,95.54,95.56,121400.0,72.6504,72.6655,72.2496,72.2647,121400.0
2015-12-09 11:50:00,95.55,95.6,95.32,95.46,56431.0,72.2572,72.295,72.0832,72.1891,56431.0
2015-12-09 12:00:00,95.47,95.75,95.46,95.6,110344.0,72.1967,72.4084,72.1891,72.295,110344.0
2015-12-09 12:10:00,95.56,95.66,95.34,95.37,80045.0,72.2647,72.3403,72.0983,72.121,80045.0
2015-12-09 12:20:00,95.35,95.35,95.01,95.08,79008.0,72.1059,72.1059,71.8488,71.9017,79008.0
2015-12-09 12:30:00,95.07,95.13,94.86,94.98,121344.0,71.8942,71.9395,71.7354,71.8261,121344.0
2015-12-09 12:40:00,94.98,95.16,94.87,95.09,138360.0,71.8261,71.9622,71.7429,71.9093,138360.0
2015-12-09 12:50:00,95.09,95.15,94.92,95.04,69770.0,71.9093,71.9547,71.7807,71.8715,69770.0
2015-12-09 13:00:00,95.01,95.22,94.76,95.02,87720.0,71.8488,72.0076,71.6597,71.8564,87720.0
2015-12-09 13:10:00,95.0,95.3,94.97,95.18,75595.0,71.8412,72.0681,71.8185,71.9773,75595.0
2015-12-09 13:20:00,95.17,95.26,94.94,95.03,65234.0,71.9698,72.0378,71.7959,71.8639,65234.0
2015-12-09 13:30:00,95.03,95.14,94.91,95.1,67359.0,71.8639,71.9471,71.7732,71.9168,67359.0
2015-12-09 13:40:00,95.09,95.14,94.91,95.12,48736.0,71.9093,71.9471,71.7732,71.932,48736.0
2015-12-09 13:50:00,95.13,95.35,95.13,95.2,57836.0,71.9395,72.1059,71.9395,71.9925,57836.0
2015-12-09 14:00:00,95.2,95.28,95.09,95.18,71358.0,71.9925,72.053,71.9093,71.9773,71358.0
2015-12-09 14:10:00,95.18,95.31,95.15,95.17,62722.0,71.9773,72.0757,71.9547,71.9698,62722.0
2015-12-09 14:20:00,95.16,95.21,94.99,95.16,57080.0,71.9622,72.0,71.8337,71.9622,57080.0
2015-12-09 14:30:00,95.14,95.27,95.05,95.18,60500.0,71.9471,72.0454,71.879,71.9773,60500.0
2015-12-09 14:40:00,95.17,95.27,95.02,95.1,80822.0,71.9698,72.0454,71.8564,71.9168,80822.0
2015-12-09 14:50:00,95.1,95.16,94.99,94.99,95525.0,71.9168,71.9622,71.8337,71.8337,95525.0
2015-12-09 15:00:00,94.99,95.16,94.94,95.13,160763.0,71.8337,71.9622,71.7959,71.9395,160763.0
2015-12-09 15:10:00,95.14,95.18,95.0,95.04,89012.0,71.9471,71.9773,71.8412,71.8715,89012.0
2015-12-09 15:20:00,95.06,95.37,95.04,95.24,94381.0,71.8866,72.121,71.8715,72.0227,94381.0
2015-12-09 15:30:00,95.26,95.4,95.18,95.24,162055.0,72.0378,72.1437,71.9773,72.0227,162055.0
2015-12-09 15:40:00,95.24,95.28,94.95,94.95,173680.0,72.0227,72.053,71.8034,71.8034,173680.0
2015-12-09 15:50:00,94.96,95.08,94.94,94.98,344852.0,71.811,71.9017,71.7959,71.8261,344852.0
2015-12-10 09:30:00,94.91,95.24,94.74,95.2,121587.0,71.7732,72.0227,71.6446,71.9925,121587.0
2015-12-10 09:40:00,95.23,95.3,94.87,94.96,71711.0,72.0152,72.0681,71.7429,71.811,71711.0
2015-12-10 09:50:00,94.93,95.12,94.42,94.55,75186.0,71.7883,71.932,71.4026,71.5009,75186.0
2015-12-10 10:00:00,94.55,94.96,94.5,94.84,89941.0,71.5009,71.811,71.4631,71.7202,89941.0
2015-12-10 10:10:00,94.84,95.05,94.76,94.98,55415.0,71.7202,71.879,71.6597,71.8261,55415.0
2015-12-10 10:20:00,95.0,95.27,95.0,95.15,56152.0,71.8412,72.0454,71.8412,71.9547,56152.0
2015-12-10 10:30:00,95.14,95.25,94.91,95.2,67039.0,71.9471,72.0303,71.7732,71.9925,67039.0
2015-12-10 10:40:00,95.21,95.44,95.15,95.37,59791.0,72.0,72.174,71.9547,72.121,59791.0
2015-12-10 10:50:00,95.38,95.48,95.2,95.22,68486.0,72.1286,72.2042,71.9925,72.0076,68486.0
2015-12-10 11:00:00,95.2,95.32,95.07,95.08,77516.0,71.9925,72.0832,71.8942,71.9017,77516.0
2015-12-10 11:10:00,95.06,95.31,95.02,95.24,65156.0,71.8866,72.0757,71.8564,72.0227,65156.0
2015-12-10 11:20:00,95.26,95.34,95.15,95.16,50877.0,72.0378,72.0983,71.9547,71.9622,50877.0
2015-12-10 11:30:00,95.15,95.19,95.04,95.11,44634.0,71.9547,71.9849,71.8715,71.9244,44634.0
2015-12-10 11:40:00,95.08,95.09,94.82,94.96,33072.0,71.9017,71.9093,71.7051,71.811,33072.0
2015-12-10 11:50:00,94.95,95.15,94.92,95.06,45828.0,71.8034,71.9547,71.7807,71.8866,45828.0
2015-12-10 12:00:00,95.09,95.21,95.01,95.11,38748.0,71.9093,72.0,71.8488,71.9244,38748.0
2015-12-10 12:10:00,95.08,95.08,94.7,94.75,33847.0,71.9017,71.9017,71.6144,71.6522,33847.0
2015-12-10 12:20:00,94.75,94.9,94.7,94.89,36082.0,71.6522,71.7656,71.6144,71.758,36082.0
2015-12-10 12:30:00,94.9,94.96,94.72,94.81,53863.0,71.7656,71.811,71.6295,71.6975,53863.0
2015-12-10 12:40:00,94.83,94.96,94.77,94.9,50671.0,71.7127,71.811,71.6673,71.7656,50671.0
2015-12-10 12:50:00,94.9,95.14,94.83,95.08,40236.0,71.7656,71.9471,71.7127,71.9017,40236.0
2015-12-10 13:00:00,95.1,95.18,95.04,95.13,56994.0,71.9168,71.9773,71.8715,71.9395,56994.0
2015-12-10 13:10:00,95.13,95.15,94.96,94.98,67539.0,71.9395,71.9547,71.811,71.8261,67539.0
2015-12-10 13:20:00,94.97,95.12,94.97,95.04,63852.0,71.8185,71.932,71.8185,71.8715,63852.0
2015-12-10 13:30:00,95.04,95.25,95.03,95.22,46732.0,71.8715,72.0303,71.8639,72.0076,46732.0
2015-12-10 13:40:00,95.2,95.23,95.08,95.19,42325.0,71.9925,72.0152,71.9017,71.9849,42325.0
2015-12-10 13:50:00,95.2,95.23,95.04,95.05,56152.0,71.9925,72.0152,71.8715,71.879,56152.0
2015-12-10 14:00:00,95.05,95.17,95.04,95.12,48699.0,71.879,71.9698,71.8715,71.932,48699.0
2015-12-10 14:10:00,95.14,95.21,95.02,95.16,39437.0,71.9471,72.0,71.8564,71.9622,39437.0
2015-12-10 14:20:00,95.16,95.41,95.14,95.4,59422.0,71.9622,72.1513,71.9471,72.1437,59422.0
2015-12-10 14:30:00,95.41,95.45,95.35,95.4,59686.0,72.1513,72.1815,72.1059,72.1437,59686.0
2015-12-10 14:40:00,95.43,95.55,95.4,95.44,65120.0,72.1664,72.2572,72.1437,72.174,65120.0
2015-12-10 14:50:00,95.44,95.48,95.23,95.34,80200.0,72.174,72.2042,72.0152,72.0983,80200.0
2015-12-10 15:00:00,95.33,95.35,95.04,95.04,66901.0,72.0908,72.1059,71.8715,71.8715,66901.0
2015-12-10 15:10:00,95.03,95.06,94.76,94.8,93074.0,71.8639,71.8866,71.6597,71.69,93074.0
2015-12-10 15:20:00,94.81,94.85,94.67,94.83,81704.0,71.6975,71.7278,71.5917,71.7127,81704.0
2015-12-10 15:30:00,94.83,94.91,94.72,94.85,107689.0,71.7127,71.7732,71.6295,71.7278,107689.0
2015-12-10 15:40:00,94.84,94.95,94.71,94.74,135818.0,71.7202,71.8034,71.6219,71.6446,135818.0
2015-12-10 15:50:00,94.74,94.81,94.62,94.73,182386.0,71.6446,71.6975,71.5539,71.637,182386.0
2015-12-11 09:30:00,94.26,94.42,93.85,94.16,173895.0,71.2816,71.4026,70.9716,71.206,173895.0
2015-12-11 09:40:00,94.17,94.28,93.47,93.52,222677.0,71.2136,71.2967,70.6842,70.722,222677.0
2015-12-11 09:50:00,93.52,93.77,93.45,93.56,182148.0,70.722,70.9111,70.6691,70.7523,182148.0
2015-12-11 10:00:00,93.53,93.83,93.43,93.44,135927.0,70.7296,70.9564,70.654,70.6615,135927.0
2015-12-11 10:10:00,93.43,93.63,93.26,93.33,188480.0,70.654,70.8052,70.5254,70.5783,188480.0
2015-12-11 10:20:00,93.34,93.47,93.08,93.46,177246.0,70.5859,70.6842,70.3893,70.6766,177246.0
2015-12-11 10:30:00,93.47,93.8,93.22,93.25,147588.0,70.6842,70.9338,70.4951,70.5178,147588.0
2015-12-11 10:40:00,93.27,93.38,93.18,93.19,61111.0,70.533,70.6161,70.4649,70.4725,61111.0
2015-12-11 10:50:00,93.21,93.41,93.13,93.21,67156.0,70.4876,70.6388,70.4271,70.4876,67156.0
2015-12-11 11:00:00,93.2,93.38,93.07,93.27,79322.0,70.48,70.6161,70.3817,70.533,79322.0
2015-12-11 11:10:00,93.28,93.4,93.11,93.38,93324.0,70.5405,70.6313,70.412,70.6161,93324.0
2015-12-11 11:20:00,93.38,93.68,93.24,93.3,89080.0,70.6161,70.843,70.5103,70.5556,89080.0
2015-12-11 11:30:00,93.32,93.39,93.02,93.14,77858.0,70.5708,70.6237,70.3439,70.4347,77858.0
2015-12-11 11:40:00,93.16,93.4,93.16,93.16,65864.0,70.4498,70.6313,70.4498,70.4498,65864.0
2015-12-11 11:50:00,93.18,93.36,93.07,93.08,99716.0,70.4649,70.601,70.3817,70.3893,99716.0
2015-12-11 12:00:00,93.07,93.15,92.83,92.83,117498.0,70.3817,70.4422,70.2002,70.2002,117498.0
2015-12-11 12:10:00,92.84,92.94,92.7,92.78,66343.0,70.2078,70.2834,70.1019,70.1624,66343.0
2015-12-11 12:20:00,92.75,92.92,92.69,92.88,93021.0,70.1397,70.2683,70.0944,70.238,93021.0
2015-12-11 12:30:00,92.86,93.06,92.79,93.01,60544.0,70.2229,70.3742,70.17,70.3363,60544.0
2015-12-11 12:40:00,93.0,93.02,92.54,92.6,220241.0,70.3288,70.3439,69.9809,70.0263,220241.0
2015-12-11 12:50:00,92.61,92.94,92.54,92.94,63747.0,70.0339,70.2834,69.9809,70.2834,63747.0
2015-12-11 13:00:00,92.94,93.11,92.9,93.11,80321.0,70.2834,70.412,70.2532,70.412,80321.0
2015-12-11 13:10:00,93.11,93.34,93.11,93.27,86141.0,70.412,70.5859,70.412,70.533,86141.0
2015-12-11 13:20:00,93.29,93.31,93.04,93.06,42629.0,70.5481,70.5632,70.359,70.3742,42629.0
2015-12-11 13:30:00,93.04,93.29,93.04,93.28,82616.0,70.359,70.5481,70.359,70.5405,82616.0
2015-12-11 13:40:00,93.27,93.41,93.21,93.37,56952.0,70.533,70.6388,70.4876,70.6086,56952.0
2015-12-11 13:50:00,93.36,93.51,93.34,93.44,86082.0,70.601,70.7145,70.5859,70.6615,86082.0
2015-12-11 14:00:00,93.45,93.52,93.37,93.44,70360.0,70.6691,70.722,70.6086,70.6615,70360.0
2015-12-11 14:10:00,93.44,93.73,93.43,93.61,201389.0,70.6615,70.8808,70.654,70.7901,201389.0
2015-12-11 14:20:00,93.6,93.6,93.32,93.32,121220.0,70.7825,70.7825,70.5708,70.5708,121220.0
2015-12-11 14:30:00,93.33,93.43,93.27,93.42,100262.0,70.5783,70.654,70.533,70.6464,100262.0
2015-12-11 14:40:00,93.39,93.45,93.26,93.32,76632.0,70.6237,70.6691,70.5254,70.5708,76632.0
2015-12-11 14:50:00,93.31,93.37,93.23,93.25,66785.0,70.5632,70.6086,70.5027,70.5178,66785.0
2015-12-11 15:00:00,93.25,93.39,93.11,93.13,114774.0,70.5178,70.6237,70.412,70.4271,114774.0
2015-12-11 15:10:00,93.12,93.22,92.85,92.86,123744.0,70.4195,70.4951,70.2153,70.2229,123744.0
2015-12-11 15:20:00,92.87,92.99,92.56,92.98,206700.0,70.2305,70.3212,69.996,70.3137,206700.0
2015-12-11 15:30:00,92.99,93.13,92.92,93.02,135490.0,70.3212,70.4271,70.2683,70.3439,135490.0
2015-12-11 15:40:00,93.02,93.23,92.96,93.21,206829.0,70.3439,70.5027,70.2985,70.4876,206829.0
2015-12-11 15:50:00,93.2,93.32,93.17,93.23,421435.0,70.48,70.5708,70.4573,70.5027,421435.0
2015-12-14 09:30:00,93.42,94.21,93.28,93.81,157054.0,70.6464,71.2438,70.5405,70.9413,157054.0
2015-12-14 09:40:00,93.77,94.11,93.57,93.95,211964.0,70.9111,71.1682,70.7598,71.0472,211964.0
2015-12-14 09:50:00,93.95,93.95,93.56,93.56,260126.0,71.0472,71.0472,70.7523,70.7523,260126.0
2015-12-14 10:00:00,93.55,93.97,93.35,93.9,138436.0,70.7447,71.0623,70.5935,71.0094,138436.0
2015-12-14 10:10:00,93.84,94.02,93.13,93.38,260404.0,70.964,71.1001,70.4271,70.6161,260404.0
2015-12-14 10:20:00,93.37,93.47,93.03,93.06,96405.0,70.6086,70.6842,70.3515,70.3742,96405.0
2015-12-14 10:30:00,93.03,93.33,93.0,93.32,126412.0,70.3515,70.5783,70.3288,70.5708,126412.0
2015-12-14 10:40:00,93.36,93.42,92.87,92.87,93667.0,70.601,70.6464,70.2305,70.2305,93667.0
2015-12-14 10:50:00,92.86,93.17,92.77,93.11,77001.0,70.2229,70.4573,70.1548,70.412,77001.0
2015-12-14 11:00:00,93.11,93.15,92.85,92.91,88960.0,70.412,70.4422,70.2153,70.2607,88960.0
2015-12-14 11:10:00,92.92,92.97,92.55,92.64,131853.0,70.2683,70.3061,69.9885,70.0565,131853.0
2015-12-14 11:20:00,92.65,92.84,92.63,92.71,128918.0,70.0641,70.2078,70.049,70.1095,128918.0
2015-12-14 11:30:00,92.68,92.68,92.37,92.52,81561.0,70.0868,70.0868,69.8524,69.9658,81561.0
2015-12-14 11:40:00,92.56,92.78,92.45,92.72,97556.0,69.996,70.1624,69.9129,70.117,97556.0
2015-12-14 11:50:00,92.77,93.1,92.67,93.04,87100.0,70.1548,70.4044,70.0792,70.359,87100.0
2015-12-14 12:00:00,93.03,93.17,92.82,93.14,92324.0,70.3515,70.4573,70.1927,70.4347,92324.0
2015-12-14 12:10:00,93.13,93.32,93.07,93.29,100325.0,70.4271,70.5708,70.3817,70.5481,100325.0
2015-12-14 12:20:00,93.31,93.47,93.13,93.47,124009.0,70.5632,70.6842,70.4271,70.6842,124009.0
2015-12-14 12:30:00,93.47,93.53,93.3,93.34,70257.0,70.6842,70.7296,70.5556,70.5859,70257.0
2015-12-14 12:40:00,93.35,93.37,93.07,93.13,99855.0,70.5935,70.6086,70.3817,70.4271,99855.0
2015-12-14 12:50:00,93.15,93.66,93.15,93.62,93519.0,70.4422,70.8279,70.4422,70.7976,93519.0
2015-12-14 13:00:00,93.6,93.78,93.55,93.62,218593.0,70.7825,70.9186,70.7447,70.7976,218593.0
2015-12-14 13:10:00,93.63,93.66,93.44,93.45,162010.0,70.8052,70.8279,70.6615,70.6691,162010.0
2015-12-14 13:20:00,93.46,93.49,93.19,93.31,73844.0,70.6766,70.6993,70.4725,70.5632,73844.0
2015-12-14 13:30:00,93.28,93.39,93.13,93.13,59185.0,70.5405,70.6237,70.4271,70.4271,59185.0
2015-12-14 13:40:00,93.13,93.21,93.05,93.13,78621.0,70.4271,70.4876,70.3666,70.4271,78621.0
2015-12-14 13:50:00,93.12,93.39,93.07,93.36,95270.0,70.4195,70.6237,70.3817,70.601,95270.0
2015-12-14 14:00:00,93.37,93.4,93.16,93.3,90409.0,70.6086,70.6313,70.4498,70.5556,90409.0
2015-12-14 14:10:00,93.3,93.49,93.24,93.41,73546.0,70.5556,70.6993,70.5103,70.6388,73546.0
2015-12-14 14:20:00,93.43,93.47,93.21,93.31,97969.0,70.654,70.6842,70.4876,70.5632,97969.0
2015-12-14 14:30:00,93.31,93.39,93.16,93.36,66219.0,70.5632,70.6237,70.4498,70.601,66219.0
2015-12-14 14:40:00,93.36,93.71,93.33,93.7,88790.0,70.601,70.8657,70.5783,70.8581,88790.0
2015-12-14 14:50:00,93.69,94.05,93.66,93.95,179146.0,70.8506,71.1228,70.8279,71.0472,179146.0
2015-12-14 15:00:00,93.95,93.96,93.56,93.65,80211.0,71.0472,71.0548,70.7523,70.8203,80211.0
2015-12-14 15:10:00,93.66,93.7,93.5,93.64,87900.0,70.8279,70.8581,70.7069,70.8128,87900.0
2015-12-14 15:20:00,93.65,93.79,93.58,93.7,101110.0,70.8203,70.9262,70.7674,70.8581,101110.0
2015-12-14 15:30:00,93.69,93.91,93.67,93.82,138153.0,70.8506,71.0169,70.8355,70.9489,138153.0
2015-12-14 15:40:00,93.81,93.96,93.53,93.93,196059.0,70.9413,71.0548,70.7296,71.0321,196059.0
2015-12-14 15:50:00,93.93,94.23,93.85,94.14,340571.0,71.0321,71.2589,70.9716,71.1909,340571.0
2015-12-15 09:30:00,94.97,95.45,94.71,94.8,354378.0,71.8185,72.1815,71.6219,71.69,354378.0
2015-12-15 09:40:00,94.84,95.21,94.66,94.86,382052.0,71.7202,72.0,71.5841,71.7354,382052.0
2015-12-15 09:50:00,94.88,94.92,94.37,94.56,257151.0,71.7505,71.7807,71.3648,71.5085,257151.0
2015-12-15 10:00:00,94.57,94.74,94.16,94.17,166067.0,71.5161,71.6446,71.206,71.2136,166067.0
2015-12-15 10:10:00,94.2,94.4,93.89,93.95,251287.0,71.2362,71.3875,71.0018,71.0472,251287.0
2015-12-15 10:20:00,93.96,94.1,93.72,94.01,180766.0,71.0548,71.1606,70.8733,71.0926,180766.0
2015-12-15 10:30:00,94.01,94.01,93.56,93.59,191184.0,71.0926,71.0926,70.7523,70.775,191184.0
2015-12-15 10:40:00,93.59,93.85,93.36,93.84,171394.0,70.775,70.9716,70.601,70.964,171394.0
2015-12-15 10:50:00,93.85,93.89,93.42,93.62,236431.0,70.9716,71.0018,70.6464,70.7976,236431.0
2015-12-15 11:00:00,93.62,93.64,93.24,93.25,213441.0,70.7976,70.8128,70.5103,70.5178,213441.0
2015-12-15 11:10:00,93.25,93.35,93.13,93.14,165173.0,70.5178,70.5935,70.4271,70.4347,165173.0
2015-12-15 11:20:00,93.14,93.3,93.05,93.2,172170.0,70.4347,70.5556,70.3666,70.48,172170.0
2015-12-15 11:30:00,93.21,93.34,92.93,93.08,158037.0,70.4876,70.5859,70.2758,70.3893,158037.0
2015-12-15 11:40:00,93.07,93.08,92.85,92.9,236908.0,70.3817,70.3893,70.2153,70.2532,236908.0
2015-12-15 11:50:00,92.9,93.15,92.9,93.0,94067.0,70.2532,70.4422,70.2532,70.3288,94067.0
2015-12-15 12:00:00,93.0,93.44,92.99,93.34,91109.0,70.3288,70.6615,70.3212,70.5859,91109.0
2015-12-15 12:10:00,93.35,93.37,92.96,92.97,103542.0,70.5935,70.6086,70.2985,70.3061,103542.0
2015-12-15 12:20:00,92.97,93.05,92.9,93.02,118563.0,70.3061,70.3666,70.2532,70.3439,118563.0
2015-12-15 12:30:00,93.03,93.37,93.01,93.33,197822.0,70.3515,70.6086,70.3363,70.5783,197822.0
2015-12-15 12:40:00,93.33,93.47,93.32,93.38,99244.0,70.5783,70.6842,70.5708,70.6161,99244.0
2015-12-15 12:50:00,93.37,93.41,93.2,93.31,330376.0,70.6086,70.6388,70.48,70.5632,330376.0
2015-12-15 13:00:00,93.33,93.37,93.21,93.34,73501.0,70.5783,70.6086,70.4876,70.5859,73501.0
2015-12-15 13:10:00,93.32,93.34,93.16,93.21,92351.0,70.5708,70.5859,70.4498,70.4876,92351.0
2015-12-15 13:20:00,93.21,93.32,93.16,93.19,87714.0,70.4876,70.5708,70.4498,70.4725,87714.0
2015-12-15 13:30:00,93.18,93.41,93.18,93.24,105360.0,70.4649,70.6388,70.4649,70.5103,105360.0
2015-12-15 13:40:00,93.24,93.28,93.11,93.25,87980.0,70.5103,70.5405,70.412,70.5178,87980.0
2015-12-15 13:50:00,93.26,93.35,93.23,93.24,107766.0,70.5254,70.5935,70.5027,70.5103,107766.0
2015-12-15 14:00:00,93.25,93.37,93.15,93.33,180246.0,70.5178,70.6086,70.4422,70.5783,180246.0
2015-12-15 14:10:00,93.33,93.41,93.25,93.33,94525.0,70.5783,70.6388,70.5178,70.5783,94525.0
2015-12-15 14:20:00,93.33,93.35,92.93,92.95,145033.0,70.5783,70.5935,70.2758,70.291,145033.0
2015-12-15 14:30:00,92.96,93.03,92.89,92.93,107841.0,70.2985,70.3515,70.2456,70.2758,107841.0
2015-12-15 14:40:00,92.93,93.07,92.88,93.02,107515.0,70.2758,70.3817,70.238,70.3439,107515.0
2015-12-15 14:50:00,93.02,93.11,92.96,92.98,100440.0,70.3439,70.412,70.2985,70.3137,100440.0
2015-12-15 15:00:00,93.01,93.04,92.91,93.01,132502.0,70.3363,70.359,70.2607,70.3363,132502.0
2015-12-15 15:10:00,93.01,93.03,92.83,92.88,165146.0,70.3363,70.3515,70.2002,70.238,165146.0
2015-12-15 15:20:00,92.89,92.91,92.7,92.73,237862.0,70.2456,70.2607,70.1019,70.1246,237862.0
2015-12-15 15:30:00,92.73,92.75,92.49,92.63,230116.0,70.1246,70.1397,69.9431,70.049,230116.0
2015-12-15 15:40:00,92.63,92.78,92.58,92.66,335502.0,70.049,70.1624,70.0112,70.0717,335502.0
2015-12-15 15:50:00,92.66,92.67,92.51,92.58,593497.0,70.0717,70.0792,69.9582,70.0112,593497.0
2015-12-16 09:30:00,94.15,95.25,93.94,94.65,774080.0,71.1984,72.0303,71.0396,71.5765,774080.0
2015-12-16 09:40:00,94.65,94.71,93.46,93.73,462140.0,71.5765,71.6219,70.6766,70.8808,462140.0
2015-12-16 09:50:00,93.72,94.27,93.68,94.04,295092.0,70.8733,71.2892,70.843,71.1153,295092.0
2015-12-16 10:00:00,94.06,94.26,93.96,94.11,235808.0,71.1304,71.2816,71.0548,71.1682,235808.0
2015-12-16 10:10:00,94.11,94.23,94.06,94.15,217274.0,71.1682,71.2589,71.1304,71.1984,217274.0
2015-12-16 10:20:00,94.15,94.59,94.13,94.17,285798.0,71.1984,71.5312,71.1833,71.2136,285798.0
2015-12-16 10:30:00,94.14,94.58,94.07,94.57,284452.0,71.1909,71.5236,71.1379,71.5161,284452.0
2015-12-16 10:40:00,94.56,95.01,94.45,95.0,297240.0,71.5085,71.8488,71.4253,71.8412,297240.0
2015-12-16 10:50:00,95.0,95.62,94.99,95.6,400734.0,71.8412,72.3101,71.8337,72.295,400734.0
2015-12-16 11:00:00,95.61,95.77,95.29,95.47,263684.0,72.3025,72.4235,72.0605,72.1967,263684.0
2015-12-16 11:10:00,95.45,95.81,95.4,95.8,148827.0,72.1815,72.4538,72.1437,72.4462,148827.0
2015-12-16 11:20:00,95.83,96.49,95.82,96.46,333089.0,72.4689,72.968,72.4613,72.9453,333089.0
2015-12-16 11:30:00,96.45,96.94,96.34,96.59,404367.0,72.9378,73.3083,72.8546,73.0436,404367.0
2015-12-16 11:40:00,96.59,96.61,96.32,96.36,161870.0,73.0436,73.0587,72.8394,72.8697,161870.0
2015-12-16 11:50:00,96.39,96.67,96.25,96.66,180095.0,72.8924,73.1041,72.7865,73.0966,180095.0
2015-12-16 12:00:00,96.67,96.89,96.56,96.8,171316.0,73.1041,73.2705,73.0209,73.2024,171316.0
2015-12-16 12:10:00,96.8,96.99,96.64,96.66,120839.0,73.2024,73.3461,73.0814,73.0966,120839.0
2015-12-16 12:20:00,96.67,96.8,96.59,96.77,107576.0,73.1041,73.2024,73.0436,73.1797,107576.0
2015-12-16 12:30:00,96.77,96.82,96.6,96.64,146037.0,73.1797,73.2176,73.0512,73.0814,146037.0
2015-12-16 12:40:00,96.64,96.93,96.54,96.78,110585.0,73.0814,73.3007,73.0058,73.1873,110585.0
2015-12-16 12:50:00,96.77,96.81,96.59,96.65,124748.0,73.1797,73.21,73.0436,73.089,124748.0
2015-12-16 13:00:00,96.67,96.67,96.25,96.43,166141.0,73.1041,73.1041,72.7865,72.9226,166141.0
2015-12-16 13:10:00,96.4,96.41,96.02,96.04,241163.0,72.8999,72.9075,72.6126,72.6277,241163.0
2015-12-16 13:20:00,96.03,96.1,95.94,96.0,107191.0,72.6201,72.6731,72.5521,72.5975,107191.0
2015-12-16 13:30:00,96.01,96.24,95.89,96.14,173618.0,72.605,72.7789,72.5143,72.7033,173618.0
2015-12-16 13:40:00,96.14,96.46,96.03,96.44,196242.0,72.7033,72.9453,72.6201,72.9302,196242.0
2015-12-16 13:50:00,96.44,96.98,96.43,96.87,134868.0,72.9302,73.3386,72.9226,73.2554,134868.0
2015-12-16 14:00:00,96.83,97.38,96.04,97.03,165331.0,73.2251,73.641,72.6277,73.3764,165331.0
2015-12-16 14:10:00,97.03,97.07,96.57,96.83,139736.0,73.3764,73.4066,73.0285,73.2251,139736.0
2015-12-16 14:20:00,96.8,97.0,96.72,96.77,134563.0,73.2024,73.3537,73.1419,73.1797,134563.0
2015-12-16 14:30:00,96.75,97.03,96.55,96.95,136994.0,73.1646,73.3764,73.0134,73.3159,136994.0
2015-12-16 14:40:00,96.95,97.08,96.76,96.8,156169.0,73.3159,73.4142,73.1722,73.2024,156169.0
2015-12-16 14:50:00,96.82,97.29,96.81,97.26,165959.0,73.2176,73.573,73.21,73.5503,165959.0
2015-12-16 15:00:00,97.22,97.26,96.94,97.05,207932.0,73.52,73.5503,73.3083,73.3915,207932.0
2015-12-16 15:10:00,97.06,97.32,96.99,97.1,194109.0,73.399,73.5957,73.3461,73.4293,194109.0
2015-12-16 15:20:00,97.12,97.49,97.06,97.49,200294.0,73.4444,73.7242,73.399,73.7242,200294.0
2015-12-16 15:30:00,97.49,97.81,97.45,97.73,189988.0,73.7242,73.9662,73.694,73.9057,189988.0
2015-12-16 15:40:00,97.73,97.79,97.6,97.73,224185.0,73.9057,73.9511,73.8074,73.9057,224185.0
2015-12-16 15:50:00,97.72,97.81,97.55,97.56,501786.0,73.8982,73.9662,73.7696,73.7772,501786.0
2015-12-17 09:30:00,97.22,97.38,96.5,96.53,387825.0,73.52,73.641,72.9756,72.9982,387825.0
2015-12-17 09:40:00,96.53,96.59,96.17,96.36,325619.0,72.9982,73.0436,72.726,72.8697,325619.0
2015-12-17 09:50:00,96.36,96.46,96.23,96.43,159255.0,72.8697,72.9453,72.7714,72.9226,159255.0
2015-12-17 10:00:00,96.44,96.7,96.37,96.62,229505.0,72.9302,73.1268,72.8773,73.0663,229505.0
2015-12-17 10:10:00,96.64,96.67,96.4,96.5,186301.0,73.0814,73.1041,72.8999,72.9756,186301.0
2015-12-17 10:20:00,96.52,96.86,96.47,96.82,135830.0,72.9907,73.2478,72.9529,73.2176,135830.0
2015-12-17 10:30:00,96.84,97.0,96.66,96.76,110458.0,73.2327,73.3537,73.0966,73.1722,110458.0
2015-12-17 10:40:00,96.75,96.81,96.49,96.5,120036.0,73.1646,73.21,72.968,72.9756,120036.0
2015-12-17 10:50:00,96.51,96.66,96.34,96.57,125699.0,72.9831,73.0966,72.8546,73.0285,125699.0
2015-12-17 11:00:00,96.55,96.56,96.3,96.3,144022.0,73.0134,73.0209,72.8243,72.8243,144022.0
2015-12-17 11:10:00,96.29,96.4,96.01,96.04,134768.0,72.8168,72.8999,72.605,72.6277,134768.0
2015-12-17 11:20:00,96.05,96.05,95.76,95.85,146854.0,72.6353,72.6353,72.416,72.484,146854.0
2015-12-17 11:30:00,95.84,96.21,95.75,96.21,109973.0,72.4765,72.7563,72.4084,72.7563,109973.0
2015-12-17 11:40:00,96.2,96.3,96.11,96.29,75169.0,72.7487,72.8243,72.6806,72.8168,75169.0
2015-12-17 11:50:00,96.29,96.44,96.22,96.23,111651.0,72.8168,72.9302,72.7638,72.7714,111651.0
2015-12-17 12:00:00,96.22,96.22,95.85,95.91,86056.0,72.7638,72.7638,72.484,72.5294,86056.0
2015-12-17 12:10:00,95.9,96.16,95.86,96.14,105277.0,72.5218,72.7184,72.4916,72.7033,105277.0
2015-12-17 12:20:00,96.13,96.14,95.93,95.98,88413.0,72.6958,72.7033,72.5445,72.5823,88413.0
2015-12-17 12:30:00,95.98,96.06,95.75,95.78,71346.0,72.5823,72.6428,72.4084,72.4311,71346.0
2015-12-17 12:40:00,95.77,95.79,95.52,95.59,87885.0,72.4235,72.4386,72.2345,72.2874,87885.0
2015-12-17 12:50:00,95.6,95.62,95.31,95.46,119750.0,72.295,72.3101,72.0757,72.1891,119750.0
2015-12-17 13:00:00,95.45,95.61,95.44,95.58,85026.0,72.1815,72.3025,72.174,72.2798,85026.0
2015-12-17 13:10:00,95.59,95.75,95.5,95.7,137506.0,72.2874,72.4084,72.2193,72.3706,137506.0
2015-12-17 13:20:00,95.71,95.89,95.64,95.67,68564.0,72.3781,72.5143,72.3252,72.3479,68564.0
2015-12-17 13:30:00,95.66,95.79,95.63,95.79,79532.0,72.3403,72.4386,72.3176,72.4386,79532.0
2015-12-17 13:40:00,95.8,95.94,95.74,95.86,82406.0,72.4462,72.5521,72.4008,72.4916,82406.0
2015-12-17 13:50:00,95.86,95.88,95.75,95.8,80757.0,72.4916,72.5067,72.4084,72.4462,80757.0
2015-12-17 14:00:00,95.8,95.92,95.77,95.8,63749.0,72.4462,72.537,72.4235,72.4462,63749.0
2015-12-17 14:10:00,95.8,95.88,95.69,95.82,102960.0,72.4462,72.5067,72.363,72.4613,102960.0
2015-12-17 14:20:00,95.83,95.84,95.67,95.72,73352.0,72.4689,72.4765,72.3479,72.3857,73352.0
2015-12-17 14:30:00,95.7,95.74,95.64,95.69,97482.0,72.3706,72.4008,72.3252,72.363,97482.0
2015-12-17 14:40:00,95.69,95.69,95.54,95.55,95411.0,72.363,72.363,72.2496,72.2572,95411.0
2015-12-17 14:50:00,95.54,95.73,95.52,95.68,89891.0,72.2496,72.3933,72.2345,72.3555,89891.0
2015-12-17 15:00:00,95.69,95.87,95.68,95.8,171374.0,72.363,72.4991,72.3555,72.4462,171374.0
2015-12-17 15:10:00,95.8,95.84,95.12,95.13,269909.0,72.4462,72.4765,71.932,71.9395,269909.0
2015-12-17 15:20:00,95.11,95.54,95.1,95.42,168713.0,71.9244,72.2496,71.9168,72.1588,168713.0
2015-12-17 15:30:00,95.41,95.44,95.2,95.2,193086.0,72.1513,72.174,71.9925,71.9925,193086.0
2015-12-17 15:40:00,95.2,95.34,95.08,95.12,251315.0,71.9925,72.0983,71.9017,71.932,251315.0
2015-12-17 15:50:00,95.12,95.24,94.72,94.75,514615.0,71.932,72.0227,71.6295,71.6522,514615.0
2015-12-18 09:30:00,94.1,94.51,94.03,94.27,924605.0,71.1606,71.4707,71.1077,71.2892,924605.0
2015-12-18 09:40:00,94.27,94.4,94.16,94.23,168695.0,71.2892,71.3875,71.206,71.2589,168695.0
2015-12-18 09:50:00,94.22,94.34,93.75,94.21,185511.0,71.2514,71.3421,70.8959,71.2438,185511.0
2015-12-18 10:00:00,94.23,94.29,93.84,93.84,126982.0,71.2589,71.3043,70.964,70.964,126982.0
2015-12-18 10:10:00,93.84,93.9,93.68,93.76,133139.0,70.964,71.0094,70.843,70.9035,133139.0
2015-12-18 10:20:00,93.76,93.92,93.68,93.78,105192.0,70.9035,71.0245,70.843,70.9186,105192.0
2015-12-18 10:30:00,93.77,93.91,93.55,93.65,140523.0,70.9111,71.0169,70.7447,70.8203,140523.0
2015-12-18 10:40:00,93.65,93.74,93.53,93.63,97659.0,70.8203,70.8884,70.7296,70.8052,97659.0
2015-12-18 10:50:00,93.63,94.18,93.63,94.18,144221.0,70.8052,71.2211,70.8052,71.2211,144221.0
2015-12-18 11:00:00,94.18,94.55,94.08,94.5,156613.0,71.2211,71.5009,71.1455,71.4631,156613.0
2015-12-18 11:10:00,94.5,94.74,94.49,94.52,125984.0,71.4631,71.6446,71.4556,71.4782,125984.0
2015-12-18 11:20:00,94.53,94.63,94.32,94.55,111105.0,71.4858,71.5614,71.327,71.5009,111105.0
2015-12-18 11:30:00,94.56,94.72,94.49,94.59,112229.0,71.5085,71.6295,71.4556,71.5312,112229.0
2015-12-18 11:40:00,94.6,94.71,94.48,94.48,127165.0,71.5387,71.6219,71.448,71.448,127165.0
2015-12-18 11:50:00,94.48,94.67,94.47,94.63,103052.0,71.448,71.5917,71.4404,71.5614,103052.0
2015-12-18 12:00:00,94.62,94.69,94.51,94.58,77708.0,71.5539,71.6068,71.4707,71.5236,77708.0
2015-12-18 12:10:00,94.58,94.76,94.41,94.42,130012.0,71.5236,71.6597,71.3951,71.4026,130012.0
2015-12-18 12:20:00,94.43,94.5,94.36,94.49,61539.0,71.4102,71.4631,71.3572,71.4556,61539.0
2015-12-18 12:30:00,94.51,94.67,94.3,94.63,197989.0,71.4707,71.5917,71.3119,71.5614,197989.0
2015-12-18 12:40:00,94.62,94.79,94.62,94.76,87489.0,71.5539,71.6824,71.5539,71.6597,87489.0
2015-12-18 12:50:00,94.77,94.87,94.65,94.73,70959.0,71.6673,71.7429,71.5765,71.637,70959.0
2015-12-18 13:00:00,94.75,95.02,94.68,94.92,85940.0,71.6522,71.8564,71.5992,71.7807,85940.0
2015-12-18 13:10:00,94.91,95.18,94.9,95.05,96047.0,71.7732,71.9773,71.7656,71.879,96047.0
2015-12-18 13:20:00,95.06,95.06,94.93,95.0,75471.0,71.8866,71.8866,71.7883,71.8412,75471.0
2015-12-18 13:30:00,95.0,95.13,94.96,95.0,82645.0,71.8412,71.9395,71.811,71.8412,82645.0
2015-12-18 13:40:00,94.99,95.11,94.93,94.97,91781.0,71.8337,71.9244,71.7883,71.8185,91781.0
2015-12-18 13:50:00,94.97,95.25,94.96,95.13,68695.0,71.8185,72.0303,71.811,71.9395,68695.0
2015-12-18 14:00:00,95.12,95.45,95.1,95.45,88920.0,71.932,72.1815,71.9168,72.1815,88920.0
2015-12-18 14:10:00,95.44,95.5,95.12,95.2,107886.0,72.174,72.2193,71.932,71.9925,107886.0
2015-12-18 14:20:00,95.21,95.39,95.19,95.38,70345.0,72.0,72.1362,71.9849,72.1286,70345.0
2015-12-18 14:30:00,95.38,95.39,95.13,95.17,86776.0,72.1286,72.1362,71.9395,71.9698,86776.0
2015-12-18 14:40:00,95.16,95.17,94.87,94.91,109944.0,71.9622,71.9698,71.7429,71.7732,109944.0
2015-12-18 14:50:00,94.9,95.03,94.86,94.97,108872.0,71.7656,71.8639,71.7354,71.8185,108872.0
2015-12-18 15:00:00,94.97,95.27,94.96,95.26,121132.0,71.8185,72.0454,71.811,72.0378,121132.0
2015-12-18 15:10:00,95.26,95.29,94.95,95.08,185466.0,72.0378,72.0605,71.8034,71.9017,185466.0
2015-12-18 15:20:00,95.09,95.28,94.97,95.17,147399.0,71.9093,72.053,71.8185,71.9698,147399.0
2015-12-18 15:30:00,95.18,95.26,95.09,95.15,181403.0,71.9773,72.0378,71.9093,71.9547,181403.0
2015-12-18 15:40:00,95.15,95.42,95.12,95.2,305376.0,71.9547,72.1588,71.932,71.9925,305376.0
2015-12-18 15:50:00,95.2,95.24,94.85,94.87,524411.0,71.9925,72.0227,71.7278,71.7429,524411.0
2015-12-21 09:30:00,95.27,95.72,95.15,95.55,180427.0,72.0454,72.3857,71.9547,72.2572,180427.0
2015-12-21 09:40:00,95.53,95.91,95.49,95.9,91829.0,72.242,72.5294,72.2118,72.5218,91829.0
2015-12-21 09:50:00,95.87,95.89,95.56,95.76,96173.0,72.4991,72.5143,72.2647,72.416,96173.0
2015-12-21 10:00:00,95.77,96.17,95.76,96.14,114623.0,72.4235,72.726,72.416,72.7033,114623.0
2015-12-21 10:10:00,96.14,96.33,96.09,96.2,80807.0,72.7033,72.847,72.6655,72.7487,80807.0
2015-12-21 10:20:00,96.21,96.24,96.06,96.12,68785.0,72.7563,72.7789,72.6428,72.6882,68785.0
2015-12-21 10:30:00,96.12,96.27,96.02,96.02,72053.0,72.6882,72.8016,72.6126,72.6126,72053.0
2015-12-21 10:40:00,96.0,96.16,95.87,95.89,82262.0,72.5975,72.7184,72.4991,72.5143,82262.0
2015-12-21 10:50:00,95.89,95.99,95.78,95.79,65380.0,72.5143,72.5899,72.4311,72.4386,65380.0
2015-12-21 11:00:00,95.78,95.91,95.66,95.7,88458.0,72.4311,72.5294,72.3403,72.3706,88458.0
2015-12-21 11:10:00,95.7,95.72,95.56,95.58,59233.0,72.3706,72.3857,72.2647,72.2798,59233.0
2015-12-21 11:20:00,95.57,95.61,95.35,95.37,45242.0,72.2723,72.3025,72.1059,72.121,45242.0
2015-12-21 11:30:00,95.36,95.36,95.05,95.21,64421.0,72.1135,72.1135,71.879,72.0,64421.0
2015-12-21 11:40:00,95.19,95.28,95.09,95.24,47082.0,71.9849,72.053,71.9093,72.0227,47082.0
2015-12-21 11:50:00,95.27,95.38,95.16,95.38,83331.0,72.0454,72.1286,71.9622,72.1286,83331.0
2015-12-21 12:00:00,95.35,95.43,95.31,95.33,56922.0,72.1059,72.1664,72.0757,72.0908,56922.0
2015-12-21 12:10:00,95.36,95.41,95.25,95.33,46569.0,72.1135,72.1513,72.0303,72.0908,46569.0
2015-12-21 12:20:00,95.33,95.54,95.33,95.38,52617.0,72.0908,72.2496,72.0908,72.1286,52617.0
2015-12-21 12:30:00,95.35,95.49,95.2,95.2,85202.0,72.1059,72.2118,71.9925,71.9925,85202.0
2015-12-21 12:40:00,95.19,95.26,95.14,95.25,48478.0,71.9849,72.0378,71.9471,72.0303,48478.0
2015-12-21 12:50:00,95.25,95.42,95.24,95.36,41425.0,72.0303,72.1588,72.0227,72.1135,41425.0
2015-12-21 13:00:00,95.37,95.5,95.36,95.43,52349.0,72.121,72.2193,72.1135,72.1664,52349.0
2015-12-21 13:10:00,95.43,95.5,95.36,95.43,43501.0,72.1664,72.2193,72.1135,72.1664,43501.0
2015-12-21 13:20:00,95.45,95.47,95.32,95.43,47394.0,72.1815,72.1967,72.0832,72.1664,47394.0
2015-12-21 13:30:00,95.43,95.76,95.43,95.72,84548.0,72.1664,72.416,72.1664,72.3857,84548.0
2015-12-21 13:40:00,95.73,95.87,95.72,95.73,48636.0,72.3933,72.4991,72.3857,72.3933,48636.0
2015-12-21 13:50:00,95.75,95.81,95.67,95.7,40633.0,72.4084,72.4538,72.3479,72.3706,40633.0
2015-12-21 14:00:00,95.71,95.78,95.67,95.67,74634.0,72.3781,72.4311,72.3479,72.3479,74634.0
2015-12-21 14:10:00,95.69,95.69,95.48,95.55,69375.0,72.363,72.363,72.2042,72.2572,69375.0
2015-12-21 14:20:00,95.55,95.61,95.36,95.36,73160.0,72.2572,72.3025,72.1135,72.1135,73160.0
2015-12-21 14:30:00,95.36,95.52,95.29,95.5,67269.0,72.1135,72.2345,72.0605,72.2193,67269.0
2015-12-21 14:40:00,95.5,95.51,95.39,95.47,65514.0,72.2193,72.2269,72.1362,72.1967,65514.0
2015-12-21 14:50:00,95.48,95.61,95.48,95.58,63558.0,72.2042,72.3025,72.2042,72.2798,63558.0
2015-12-21 15:00:00,95.56,95.65,95.41,95.41,130329.0,72.2647,72.3328,72.1513,72.1513,130329.0
2015-12-21 15:10:00,95.4,95.47,95.31,95.35,62953.0,72.1437,72.1967,72.0757,72.1059,62953.0
2015-12-21 15:20:00,95.34,95.51,95.31,95.48,64285.0,72.0983,72.2269,72.0757,72.2042,64285.0
2015-12-21 15:30:00,95.49,95.73,95.45,95.67,91534.0,72.2118,72.3933,72.1815,72.3479,91534.0
2015-12-21 15:40:00,95.65,95.82,95.63,95.79,134018.0,72.3328,72.4613,72.3176,72.4386,134018.0
2015-12-21 15:50:00,95.79,96.0,95.73,95.96,215334.0,72.4386,72.5975,72.3933,72.5672,215334.0
2015-12-22 09:30:00,96.83,97.15,96.57,96.94,396952.0,73.2251,73.4671,73.0285,73.3083,396952.0
2015-12-22 09:40:00,96.93,97.13,96.51,96.53,210821.0,73.3007,73.452,72.9831,72.9982,210821.0
2015-12-22 09:50:00,96.51,96.87,96.47,96.78,170497.0,72.9831,73.2554,72.9529,73.1873,170497.0
2015-12-22 10:00:00,96.74,96.81,96.38,96.56,170252.0,73.1571,73.21,72.8848,73.0209,170252.0
2015-12-22 10:10:00,96.56,96.73,96.32,96.53,137390.0,73.0209,73.1495,72.8394,72.9982,137390.0
2015-12-22 10:20:00,96.54,96.87,96.5,96.7,139728.0,73.0058,73.2554,72.9756,73.1268,139728.0
2015-12-22 10:30:00,96.69,96.82,96.48,96.82,116504.0,73.1192,73.2176,72.9604,73.2176,116504.0
2015-12-22 10:40:00,96.81,96.92,96.67,96.79,112165.0,73.21,73.2932,73.1041,73.1949,112165.0
2015-12-22 10:50:00,96.8,96.9,96.67,96.86,100915.0,73.2024,73.2781,73.1041,73.2478,100915.0
2015-12-22 11:00:00,96.86,96.92,96.76,96.84,127072.0,73.2478,73.2932,73.1722,73.2327,127072.0
2015-12-22 11:10:00,96.82,97.01,96.7,96.78,160857.0,73.2176,73.3612,73.1268,73.1873,160857.0
2015-12-22 11:20:00,96.78,96.89,96.7,96.86,85182.0,73.1873,73.2705,73.1268,73.2478,85182.0
2015-12-22 11:30:00,96.85,97.22,96.83,97.14,98387.0,73.2402,73.52,73.2251,73.4595,98387.0
2015-12-22 11:40:00,97.12,97.39,97.1,97.33,114167.0,73.4444,73.6486,73.4293,73.6032,114167.0
2015-12-22 11:50:00,97.32,97.48,97.26,97.44,95321.0,73.5957,73.7167,73.5503,73.6864,95321.0
2015-12-22 12:00:00,97.44,97.5,97.2,97.35,111659.0,73.6864,73.7318,73.5049,73.6184,111659.0
2015-12-22 12:10:00,97.33,97.56,97.23,97.53,87397.0,73.6032,73.7772,73.5276,73.7545,87397.0
2015-12-22 12:20:00,97.54,97.67,97.4,97.59,90645.0,73.762,73.8603,73.6562,73.7998,90645.0
2015-12-22 12:30:00,97.57,97.8,97.54,97.75,90504.0,73.7847,73.9587,73.762,73.9208,90504.0
2015-12-22 12:40:00,97.76,97.82,97.7,97.7,61378.0,73.9284,73.9738,73.883,73.883,61378.0
2015-12-22 12:50:00,97.7,97.82,97.68,97.78,60589.0,73.883,73.9738,73.8679,73.9435,60589.0
2015-12-22 13:00:00,97.77,97.9,97.7,97.78,108970.0,73.936,74.0343,73.883,73.9435,108970.0
2015-12-22 13:10:00,97.79,97.99,97.68,97.86,69961.0,73.9511,74.1023,73.8679,74.004,69961.0
2015-12-22 13:20:00,97.86,97.88,97.7,97.83,40112.0,74.004,74.0192,73.883,73.9813,40112.0
2015-12-22 13:30:00,97.82,97.98,97.76,97.97,67243.0,73.9738,74.0948,73.9284,74.0872,67243.0
2015-12-22 13:40:00,97.97,98.13,97.88,98.08,72850.0,74.0872,74.2082,74.0192,74.1704,72850.0
2015-12-22 13:50:00,98.09,98.24,98.01,98.2,67100.0,74.178,74.2914,74.1175,74.2611,67100.0
2015-12-22 14:00:00,98.21,98.28,98.13,98.16,105561.0,74.2687,74.3216,74.2082,74.2309,105561.0
2015-12-22 14:10:00,98.16,98.43,98.14,98.35,138337.0,74.2309,74.4351,74.2158,74.3746,138337.0
2015-12-22 14:20:00,98.36,98.49,98.34,98.34,128935.0,74.3821,74.4804,74.367,74.367,128935.0
2015-12-22 14:30:00,98.34,98.37,98.17,98.24,93882.0,74.367,74.3897,74.2385,74.2914,93882.0
2015-12-22 14:40:00,98.25,98.43,98.22,98.35,105973.0,74.299,74.4351,74.2763,74.3746,105973.0
2015-12-22 14:50:00,98.36,98.44,98.21,98.27,138466.0,74.3821,74.4426,74.2687,74.3141,138466.0
2015-12-22 15:00:00,98.27,98.43,98.25,98.41,101535.0,74.3141,74.4351,74.299,74.4199,101535.0
2015-12-22 15:10:00,98.39,98.46,98.3,98.43,112466.0,74.4048,74.4578,74.3368,74.4351,112466.0
2015-12-22 15:20:00,98.44,98.56,98.44,98.49,127516.0,74.4426,74.5334,74.4426,74.4804,127516.0
2015-12-22 15:30:00,98.49,98.55,98.26,98.33,180205.0,74.4804,74.5258,74.3065,74.3595,180205.0
2015-12-22 15:40:00,98.34,98.36,98.05,98.26,276698.0,74.367,74.3821,74.1477,74.3065,276698.0
2015-12-22 15:50:00,98.26,98.4,98.18,98.29,414610.0,74.3065,74.4124,74.246,74.3292,414610.0
2015-12-23 09:30:00,98.61,99.09,98.61,98.62,198483.0,74.5712,74.9342,74.5712,74.5788,198483.0
2015-12-23 09:40:00,98.63,98.67,98.1,98.18,113626.0,74.5863,74.6166,74.1855,74.246,113626.0
2015-12-23 09:50:00,98.18,98.34,98.07,98.27,100166.0,74.246,74.367,74.1628,74.3141,100166.0
2015-12-23 10:00:00,98.27,98.38,98.17,98.33,105881.0,74.3141,74.3973,74.2385,74.3595,105881.0
2015-12-23 10:10:00,98.34,98.36,98.2,98.25,91730.0,74.367,74.3821,74.2611,74.299,91730.0
2015-12-23 10:20:00,98.25,98.36,98.1,98.13,71315.0,74.299,74.3821,74.1855,74.2082,71315.0
2015-12-23 10:30:00,98.14,98.3,98.1,98.21,78301.0,74.2158,74.3368,74.1855,74.2687,78301.0
2015-12-23 10:40:00,98.2,98.37,98.18,98.37,66658.0,74.2611,74.3897,74.246,74.3897,66658.0
2015-12-23 10:50:00,98.38,98.61,98.34,98.61,87835.0,74.3973,74.5712,74.367,74.5712,87835.0
2015-12-23 11:00:00,98.6,98.61,98.33,98.34,73293.0,74.5636,74.5712,74.3595,74.367,73293.0
2015-12-23 11:10:00,98.33,98.44,98.22,98.28,56915.0,74.3595,74.4426,74.2763,74.3216,56915.0
2015-12-23 11:20:00,98.27,98.28,98.07,98.1,87597.0,74.3141,74.3216,74.1628,74.1855,87597.0
2015-12-23 11:30:00,98.11,98.22,98.07,98.15,88973.0,74.1931,74.2763,74.1628,74.2233,88973.0
2015-12-23 11:40:00,98.14,98.24,98.11,98.19,48980.0,74.2158,74.2914,74.1931,74.2536,48980.0
2015-12-23 11:50:00,98.19,98.45,98.17,98.44,68165.0,74.2536,74.4502,74.2385,74.4426,68165.0
2015-12-23 12:00:00,98.44,98.57,98.44,98.57,79042.0,74.4426,74.5409,74.4426,74.5409,79042.0
2015-12-23 12:10:00,98.57,98.6,98.37,98.38,58760.0,74.5409,74.5636,74.3897,74.3973,58760.0
2015-12-23 12:20:00,98.37,98.64,98.37,98.57,131231.0,74.3897,74.5939,74.3897,74.5409,131231.0
2015-12-23 12:30:00,98.58,98.62,98.51,98.61,77698.0,74.5485,74.5788,74.4956,74.5712,77698.0
2015-12-23 12:40:00,98.59,98.73,98.58,98.7,110336.0,74.5561,74.6619,74.5485,74.6393,110336.0
2015-12-23 12:50:00,98.71,98.73,98.54,98.55,34056.0,74.6468,74.6619,74.5183,74.5258,34056.0
2015-12-23 13:00:00,98.55,98.56,98.39,98.45,48798.0,74.5258,74.5334,74.4048,74.4502,48798.0
2015-12-23 13:10:00,98.44,98.45,98.27,98.28,47563.0,74.4426,74.4502,74.3141,74.3216,47563.0
2015-12-23 13:20:00,98.28,98.3,98.2,98.26,48296.0,74.3216,74.3368,74.2611,74.3065,48296.0
2015-12-23 13:30:00,98.26,98.28,98.14,98.21,40963.0,74.3065,74.3216,74.2158,74.2687,40963.0
2015-12-23 13:40:00,98.21,98.33,98.2,98.26,83343.0,74.2687,74.3595,74.2611,74.3065,83343.0
2015-12-23 13:50:00,98.25,98.28,98.17,98.21,48134.0,74.299,74.3216,74.2385,74.2687,48134.0
2015-12-23 14:00:00,98.22,98.28,98.2,98.25,86332.0,74.2763,74.3216,74.2611,74.299,86332.0
2015-12-23 14:10:00,98.25,98.46,98.18,98.42,83216.0,74.299,74.4578,74.246,74.4275,83216.0
2015-12-23 14:20:00,98.41,98.54,98.39,98.46,81217.0,74.4199,74.5183,74.4048,74.4578,81217.0
2015-12-23 14:30:00,98.46,98.67,98.46,98.58,71393.0,74.4578,74.6166,74.4578,74.5485,71393.0
2015-12-23 14:40:00,98.57,98.62,98.43,98.48,61813.0,74.5409,74.5788,74.4351,74.4729,61813.0
2015-12-23 14:50:00,98.49,98.54,98.45,98.49,58668.0,74.4804,74.5183,74.4502,74.4804,58668.0
2015-12-23 15:00:00,98.49,98.59,98.42,98.46,66617.0,74.4804,74.5561,74.4275,74.4578,66617.0
2015-12-23 15:10:00,98.46,98.51,98.43,98.45,52774.0,74.4578,74.4956,74.4351,74.4502,52774.0
2015-12-23 15:20:00,98.46,98.49,98.41,98.44,68285.0,74.4578,74.4804,74.4199,74.4426,68285.0
2015-12-23 15:30:00,98.44,98.5,98.32,98.41,91475.0,74.4426,74.488,74.3519,74.4199,91475.0
2015-12-23 15:40:00,98.42,98.53,98.41,98.45,92312.0,74.4275,74.5107,74.4199,74.4502,92312.0
2015-12-23 15:50:00,98.45,98.57,98.41,98.51,201040.0,74.4502,74.5409,74.4199,74.4956,201040.0
2015-12-24 09:30:00,98.45,98.55,98.31,98.52,91124.0,74.4502,74.5258,74.3443,74.5031,91124.0
2015-12-24 09:40:00,98.52,98.68,98.46,98.63,71273.0,74.5031,74.6241,74.4578,74.5863,71273.0
2015-12-24 09:50:00,98.64,98.77,98.57,98.57,62616.0,74.5939,74.6922,74.5409,74.5409,62616.0
2015-12-24 10:00:00,98.58,98.77,98.53,98.76,68082.0,74.5485,74.6922,74.5107,74.6846,68082.0
2015-12-24 10:10:00,98.77,99.0,98.75,98.96,94795.0,74.6922,74.8661,74.6771,74.8359,94795.0
2015-12-24 10:20:00,98.96,99.18,98.91,99.17,67083.0,74.8359,75.0022,74.7981,74.9947,67083.0
2015-12-24 10:30:00,99.17,99.23,99.07,99.07,92165.0,74.9947,75.0401,74.9191,74.9191,92165.0
2015-12-24 10:40:00,99.07,99.18,98.96,99.18,62508.0,74.9191,75.0022,74.8359,75.0022,62508.0
2015-12-24 10:50:00,99.17,99.22,99.07,99.17,57803.0,74.9947,75.0325,74.9191,74.9947,57803.0
2015-12-24 11:00:00,99.17,99.2,99.0,99.09,73097.0,74.9947,75.0174,74.8661,74.9342,73097.0
2015-12-24 11:10:00,99.08,99.11,98.97,98.99,49826.0,74.9266,74.9493,74.8434,74.8586,49826.0
2015-12-24 11:20:00,98.99,99.16,98.95,99.12,72276.0,74.8586,74.9871,74.8283,74.9569,72276.0
2015-12-24 11:30:00,99.12,99.17,98.95,98.96,47990.0,74.9569,74.9947,74.8283,74.8359,47990.0
2015-12-24 11:40:00,98.96,99.25,98.95,99.23,55365.0,74.8359,75.0552,74.8283,75.0401,55365.0
2015-12-24 11:50:00,99.22,99.26,99.14,99.14,37147.0,75.0325,75.0627,74.972,74.972,37147.0
2015-12-24 12:00:00,99.15,99.18,99.02,99.14,41535.0,74.9796,75.0022,74.8812,74.972,41535.0
2015-12-24 12:10:00,99.14,99.21,99.03,99.07,45232.0,74.972,75.0249,74.8888,74.9191,45232.0
2015-12-24 12:20:00,99.06,99.1,98.99,99.1,40953.0,74.9115,74.9417,74.8586,74.9417,40953.0
2015-12-24 12:30:00,99.09,99.13,99.04,99.07,46878.0,74.9342,74.9644,74.8964,74.9191,46878.0
2015-12-24 12:40:00,99.07,99.08,98.94,98.94,55363.0,74.9191,74.9266,74.8207,74.8207,55363.0
2015-12-24 12:50:00,98.94,99.0,98.84,98.84,160353.0,74.8207,74.8661,74.7451,74.7451,160353.0
2015-12-28 09:30:00,98.41,98.85,98.3,98.56,124160.0,74.4199,74.7527,74.3368,74.5334,124160.0
2015-12-28 09:40:00,98.56,98.94,98.55,98.85,92681.0,74.5334,74.8207,74.5258,74.7527,92681.0
2015-12-28 09:50:00,98.85,98.98,98.83,98.9,58894.0,74.7527,74.851,74.7376,74.7905,58894.0
2015-12-28 10:00:00,98.91,98.93,98.57,98.65,114892.0,74.7981,74.8132,74.5409,74.6014,114892.0
2015-12-28 10:10:00,98.65,98.67,98.53,98.53,48940.0,74.6014,74.6166,74.5107,74.5107,48940.0
2015-12-28 10:20:00,98.53,98.57,98.43,98.56,31804.0,74.5107,74.5409,74.4351,74.5334,31804.0
2015-12-28 10:30:00,98.55,98.57,98.36,98.36,62606.0,74.5258,74.5409,74.3821,74.3821,62606.0
2015-12-28 10:40:00,98.36,98.38,98.13,98.19,53437.0,74.3821,74.3973,74.2082,74.2536,53437.0
2015-12-28 10:50:00,98.19,98.35,98.19,98.32,31593.0,74.2536,74.3746,74.2536,74.3519,31593.0
2015-12-28 11:00:00,98.31,98.45,98.27,98.45,43731.0,74.3443,74.4502,74.3141,74.4502,43731.0
2015-12-28 11:10:00,98.45,98.53,98.42,98.52,30011.0,74.4502,74.5107,74.4275,74.5031,30011.0
2015-12-28 11:20:00,98.52,98.56,98.43,98.44,57230.0,74.5031,74.5334,74.4351,74.4426,57230.0
2015-12-28 11:30:00,98.43,98.51,98.33,98.45,50405.0,74.4351,74.4956,74.3595,74.4502,50405.0
2015-12-28 11:40:00,98.45,98.53,98.41,98.49,59507.0,74.4502,74.5107,74.4199,74.4804,59507.0
2015-12-28 11:50:00,98.52,98.7,98.48,98.62,53532.0,74.5031,74.6393,74.4729,74.5788,53532.0
2015-12-28 12:00:00,98.62,98.65,98.55,98.59,57097.0,74.5788,74.6014,74.5258,74.5561,57097.0
2015-12-28 12:10:00,98.59,98.61,98.49,98.55,45907.0,74.5561,74.5712,74.4804,74.5258,45907.0
2015-12-28 12:20:00,98.54,98.55,98.46,98.5,41797.0,74.5183,74.5258,74.4578,74.488,41797.0
2015-12-28 12:30:00,98.51,98.51,98.36,98.36,27783.0,74.4956,74.4956,74.3821,74.3821,27783.0
2015-12-28 12:40:00,98.36,98.45,98.3,98.39,26798.0,74.3821,74.4502,74.3368,74.4048,26798.0
2015-12-28 12:50:00,98.4,98.44,98.34,98.43,44837.0,74.4124,74.4426,74.367,74.4351,44837.0
2015-12-28 13:00:00,98.42,98.48,98.35,98.43,108190.0,74.4275,74.4729,74.3746,74.4351,108190.0
2015-12-28 13:10:00,98.42,98.61,98.4,98.59,34790.0,74.4275,74.5712,74.4124,74.5561,34790.0
2015-12-28 13:20:00,98.59,98.63,98.53,98.6,36336.0,74.5561,74.5863,74.5107,74.5636,36336.0
2015-12-28 13:30:00,98.62,98.75,98.55,98.57,38520.0,74.5788,74.6771,74.5258,74.5409,38520.0
2015-12-28 13:40:00,98.59,98.64,98.51,98.52,37645.0,74.5561,74.5939,74.4956,74.5031,37645.0
2015-12-28 13:50:00,98.52,98.53,98.31,98.31,36977.0,74.5031,74.5107,74.3443,74.3443,36977.0
2015-12-28 14:00:00,98.31,98.42,98.3,98.34,48031.0,74.3443,74.4275,74.3368,74.367,48031.0
2015-12-28 14:10:00,98.32,98.38,98.25,98.36,45218.0,74.3519,74.3973,74.299,74.3821,45218.0
2015-12-28 14:20:00,98.36,98.38,98.26,98.37,51389.0,74.3821,74.3973,74.3065,74.3897,51389.0
2015-12-28 14:30:00,98.37,98.38,98.29,98.36,42733.0,74.3897,74.3973,74.3292,74.3821,42733.0
2015-12-28 14:40:00,98.36,98.44,98.32,98.34,31907.0,74.3821,74.4426,74.3519,74.367,31907.0
2015-12-28 14:50:00,98.34,98.41,98.33,98.38,35103.0,74.367,74.4199,74.3595,74.3973,35103.0
2015-12-28 15:00:00,98.41,98.43,98.31,98.39,58601.0,74.4199,74.4351,74.3443,74.4048,58601.0
2015-12-28 15:10:00,98.39,98.45,98.32,98.37,58253.0,74.4048,74.4502,74.3519,74.3897,58253.0
2015-12-28 15:20:00,98.38,98.51,98.37,98.45,56130.0,74.3973,74.4956,74.3897,74.4502,56130.0
2015-12-28 15:30:00,98.46,98.46,98.35,98.38,62221.0,74.4578,74.4578,74.3746,74.3973,62221.0
2015-12-28 15:40:00,98.38,98.45,98.32,98.37,61117.0,74.3973,74.4502,74.3519,74.3897,61117.0
2015-12-28 15:50:00,98.37,98.43,98.34,98.43,143082.0,74.3897,74.4351,74.367,74.4351,143082.0
2015-12-29 09:30:00,98.9,99.0,98.51,98.98,109672.0,74.7905,74.8661,74.4956,74.851,109672.0
2015-12-29 09:40:00,98.98,99.25,98.94,99.23,89318.0,74.851,75.0552,74.8207,75.0401,89318.0
2015-12-29 09:50:00,99.21,99.33,99.15,99.24,66484.0,75.0249,75.1157,74.9796,75.0476,66484.0
2015-12-29 10:00:00,99.26,99.36,99.26,99.34,56539.0,75.0627,75.1384,75.0627,75.1232,56539.0
2015-12-29 10:10:00,99.34,99.36,99.19,99.3,73705.0,75.1232,75.1384,75.0098,75.093,73705.0
2015-12-29 10:20:00,99.26,99.42,99.26,99.39,59615.0,75.0627,75.1837,75.0627,75.161,59615.0
2015-12-29 10:30:00,99.4,99.5,99.32,99.43,97425.0,75.1686,75.2442,75.1081,75.1913,97425.0
2015-12-29 10:40:00,99.44,99.5,99.35,99.36,44405.0,75.1989,75.2442,75.1308,75.1384,44405.0
2015-12-29 10:50:00,99.37,99.49,99.37,99.44,36946.0,75.1459,75.2367,75.1459,75.1989,36946.0
2015-12-29 11:00:00,99.43,99.49,99.39,99.44,59508.0,75.1913,75.2367,75.161,75.1989,59508.0
2015-12-29 11:10:00,99.47,99.47,99.33,99.4,40524.0,75.2215,75.2215,75.1157,75.1686,40524.0
2015-12-29 11:20:00,99.4,99.44,99.27,99.29,35046.0,75.1686,75.1989,75.0703,75.0854,35046.0
2015-12-29 11:30:00,99.29,99.44,99.27,99.36,44494.0,75.0854,75.1989,75.0703,75.1384,44494.0
2015-12-29 11:40:00,99.37,99.37,99.08,99.1,58870.0,75.1459,75.1459,74.9266,74.9417,58870.0
2015-12-29 11:50:00,99.1,99.21,99.09,99.13,44499.0,74.9417,75.0249,74.9342,74.9644,44499.0
2015-12-29 12:00:00,99.13,99.24,99.12,99.22,31277.0,74.9644,75.0476,74.9569,75.0325,31277.0
2015-12-29 12:10:00,99.2,99.32,99.2,99.27,43579.0,75.0174,75.1081,75.0174,75.0703,43579.0
2015-12-29 12:20:00,99.26,99.34,99.24,99.29,40157.0,75.0627,75.1232,75.0476,75.0854,40157.0
2015-12-29 12:30:00,99.29,99.38,99.25,99.37,40240.0,75.0854,75.1535,75.0552,75.1459,40240.0
2015-12-29 12:40:00,99.37,99.38,99.28,99.31,27098.0,75.1459,75.1535,75.0779,75.1006,27098.0
2015-12-29 12:50:00,99.31,99.34,99.25,99.34,31444.0,75.1006,75.1232,75.0552,75.1232,31444.0
2015-12-29 13:00:00,99.32,99.35,99.16,99.22,30356.0,75.1081,75.1308,74.9871,75.0325,30356.0
2015-12-29 13:10:00,99.22,99.26,99.14,99.24,27571.0,75.0325,75.0627,74.972,75.0476,27571.0
2015-12-29 13:20:00,99.25,99.27,99.09,99.14,51642.0,75.0552,75.0703,74.9342,74.972,51642.0
2015-12-29 13:30:00,99.14,99.16,99.09,99.11,27198.0,74.972,74.9871,74.9342,74.9493,27198.0
2015-12-29 13:40:00,99.11,99.28,99.11,99.24,44919.0,74.9493,75.0779,74.9493,75.0476,44919.0
2015-12-29 13:50:00,99.25,99.27,99.16,99.24,39363.0,75.0552,75.0703,74.9871,75.0476,39363.0
2015-12-29 14:00:00,99.23,99.31,99.2,99.22,57161.0,75.0401,75.1006,75.0174,75.0325,57161.0
2015-12-29 14:10:00,99.24,99.32,99.21,99.29,34833.0,75.0476,75.1081,75.0249,75.0854,34833.0
2015-12-29 14:20:00,99.29,99.38,99.25,99.35,39741.0,75.0854,75.1535,75.0552,75.1308,39741.0
2015-12-29 14:30:00,99.37,99.37,99.28,99.33,34053.0,75.1459,75.1459,75.0779,75.1157,34053.0
2015-12-29 14:40:00,99.33,99.36,99.27,99.31,40422.0,75.1157,75.1384,75.0703,75.1006,40422.0
2015-12-29 14:50:00,99.32,99.45,99.27,99.39,77657.0,75.1081,75.2064,75.0703,75.161,77657.0
2015-12-29 15:00:00,99.39,99.5,99.38,99.49,55941.0,75.161,75.2442,75.1535,75.2367,55941.0
2015-12-29 15:10:00,99.5,99.52,99.45,99.47,85927.0,75.2442,75.2594,75.2064,75.2215,85927.0
2015-12-29 15:20:00,99.46,99.48,99.35,99.37,77008.0,75.214,75.2291,75.1308,75.1459,77008.0
2015-12-29 15:30:00,99.38,99.39,99.27,99.31,74388.0,75.1535,75.161,75.0703,75.1006,74388.0
2015-12-29 15:40:00,99.31,99.35,99.25,99.33,83772.0,75.1006,75.1308,75.0552,75.1157,83772.0
2015-12-29 15:50:00,99.32,99.45,99.28,99.34,208331.0,75.1081,75.2064,75.0779,75.1232,208331.0
2015-12-30 09:30:00,99.36,99.45,99.21,99.3,98798.0,75.1384,75.2064,75.0249,75.093,98798.0
2015-12-30 09:40:00,99.31,99.6,99.29,99.48,93987.0,75.1006,75.3199,75.0854,75.2291,93987.0
2015-12-30 09:50:00,99.48,99.48,99.1,99.13,49301.0,75.2291,75.2291,74.9417,74.9644,49301.0
2015-12-30 10:00:00,99.15,99.31,98.96,98.98,99402.0,74.9796,75.1006,74.8359,74.851,99402.0
2015-12-30 10:10:00,98.97,99.08,98.9,98.9,52238.0,74.8434,74.9266,74.7905,74.7905,52238.0
2015-12-30 10:20:00,98.9,98.93,98.73,98.79,82515.0,74.7905,74.8132,74.6619,74.7073,82515.0
2015-12-30 10:30:00,98.79,98.97,98.75,98.9,48875.0,74.7073,74.8434,74.6771,74.7905,48875.0
2015-12-30 10:40:00,98.9,98.91,98.76,98.79,60594.0,74.7905,74.7981,74.6846,74.7073,60594.0
2015-12-30 10:50:00,98.77,98.91,98.75,98.9,39821.0,74.6922,74.7981,74.6771,74.7905,39821.0
2015-12-30 11:00:00,98.9,99.07,98.9,99.04,41280.0,74.7905,74.9191,74.7905,74.8964,41280.0
2015-12-30 11:10:00,99.05,99.15,98.97,99.0,53490.0,74.9039,74.9796,74.8434,74.8661,53490.0
2015-12-30 11:20:00,99.01,99.07,98.88,99.0,43363.0,74.8737,74.9191,74.7754,74.8661,43363.0
2015-12-30 11:30:00,99.01,99.12,98.98,99.06,36763.0,74.8737,74.9569,74.851,74.9115,36763.0
2015-12-30 11:40:00,99.08,99.14,99.02,99.04,39357.0,74.9266,74.972,74.8812,74.8964,39357.0
2015-12-30 11:50:00,99.03,99.14,99.02,99.08,40749.0,74.8888,74.972,74.8812,74.9266,40749.0
2015-12-30 12:00:00,99.07,99.15,99.03,99.15,33983.0,74.9191,74.9796,74.8888,74.9796,33983.0
2015-12-30 12:10:00,99.15,99.15,99.04,99.08,29421.0,74.9796,74.9796,74.8964,74.9266,29421.0
2015-12-30 12:20:00,99.07,99.1,99.0,99.07,25708.0,74.9191,74.9417,74.8661,74.9191,25708.0
2015-12-30 12:30:00,99.06,99.09,99.02,99.05,21175.0,74.9115,74.9342,74.8812,74.9039,21175.0
2015-12-30 12:40:00,99.05,99.07,98.99,99.06,30830.0,74.9039,74.9191,74.8586,74.9115,30830.0
2015-12-30 12:50:00,99.05,99.06,98.99,99.0,27979.0,74.9039,74.9115,74.8586,74.8661,27979.0
2015-12-30 13:00:00,99.0,99.07,98.94,98.94,53436.0,74.8661,74.9191,74.8207,74.8207,53436.0
2015-12-30 13:10:00,98.95,99.05,98.94,99.0,35065.0,74.8283,74.9039,74.8207,74.8661,35065.0
2015-12-30 13:20:00,99.0,99.01,98.93,98.98,28936.0,74.8661,74.8737,74.8132,74.851,28936.0
2015-12-30 13:30:00,98.97,99.05,98.97,98.99,31963.0,74.8434,74.9039,74.8434,74.8586,31963.0
2015-12-30 13:40:00,98.98,99.09,98.97,99.07,34183.0,74.851,74.9342,74.8434,74.9191,34183.0
2015-12-30 13:50:00,99.07,99.09,99.04,99.09,18989.0,74.9191,74.9342,74.8964,74.9342,18989.0
2015-12-30 14:00:00,99.1,99.12,99.04,99.04,27878.0,74.9417,74.9569,74.8964,74.8964,27878.0
2015-12-30 14:10:00,99.03,99.12,99.01,99.08,35583.0,74.8888,74.9569,74.8737,74.9266,35583.0
2015-12-30 14:20:00,99.08,99.1,98.99,99.01,36488.0,74.9266,74.9417,74.8586,74.8737,36488.0
2015-12-30 14:30:00,99.0,99.02,98.92,98.93,38550.0,74.8661,74.8812,74.8056,74.8132,38550.0
2015-12-30 14:40:00,98.93,98.97,98.87,98.95,61971.0,74.8132,74.8434,74.7678,74.8283,61971.0
2015-12-30 14:50:00,98.95,99.07,98.95,99.06,64562.0,74.8283,74.9191,74.8283,74.9115,64562.0
2015-12-30 15:00:00,99.07,99.09,99.0,99.09,52754.0,74.9191,74.9342,74.8661,74.9342,52754.0
2015-12-30 15:10:00,99.08,99.23,99.07,99.23,68633.0,74.9266,75.0401,74.9191,75.0401,68633.0
2015-12-30 15:20:00,99.22,99.22,99.07,99.08,55142.0,75.0325,75.0325,74.9191,74.9266,55142.0
2015-12-30 15:30:00,99.08,99.08,98.73,98.91,103925.0,74.9266,74.9266,74.6619,74.7981,103925.0
2015-12-30 15:40:00,98.91,99.02,98.81,98.91,91601.0,74.7981,74.8812,74.7224,74.7981,91601.0
2015-12-30 15:50:00,98.92,98.93,98.71,98.73,107205.0,74.8056,74.8132,74.6468,74.6619,107205.0
2015-12-31 09:30:00,98.62,98.72,98.27,98.38,68489.0,74.5788,74.6544,74.3141,74.3973,68489.0
2015-12-31 09:40:00,98.38,98.44,98.29,98.39,51807.0,74.3973,74.4426,74.3292,74.4048,51807.0
2015-12-31 09:50:00,98.39,98.55,98.35,98.54,52125.0,74.4048,74.5258,74.3746,74.5183,52125.0
2015-12-31 10:00:00,98.52,98.64,98.38,98.41,34482.0,74.5031,74.5939,74.3973,74.4199,34482.0
2015-12-31 10:10:00,98.44,98.47,98.25,98.28,50950.0,74.4426,74.4653,74.299,74.3216,50950.0
2015-12-31 10:20:00,98.28,98.28,98.01,98.02,59987.0,74.3216,74.3216,74.1175,74.125,59987.0
2015-12-31 10:30:00,98.01,98.02,97.75,97.81,115899.0,74.1175,74.125,73.9208,73.9662,115899.0
2015-12-31 10:40:00,97.81,98.01,97.75,98.01,62572.0,73.9662,74.1175,73.9208,74.1175,62572.0
2015-12-31 10:50:00,98.01,98.09,97.93,98.09,54356.0,74.1175,74.178,74.057,74.178,54356.0
2015-12-31 11:00:00,98.1,98.23,98.08,98.16,55398.0,74.1855,74.2838,74.1704,74.2309,55398.0
2015-12-31 11:10:00,98.16,98.28,98.14,98.16,51563.0,74.2309,74.3216,74.2158,74.2309,51563.0
2015-12-31 11:20:00,98.16,98.24,98.11,98.15,56998.0,74.2309,74.2914,74.1931,74.2233,56998.0
2015-12-31 11:30:00,98.16,98.32,98.07,98.29,61737.0,74.2309,74.3519,74.1628,74.3292,61737.0
2015-12-31 11:40:00,98.29,98.4,98.22,98.37,100882.0,74.3292,74.4124,74.2763,74.3897,100882.0
2015-12-31 11:50:00,98.36,98.4,98.24,98.39,42125.0,74.3821,74.4124,74.2914,74.4048,42125.0
2015-12-31 12:00:00,98.4,98.43,98.32,98.4,54506.0,74.4124,74.4351,74.3519,74.4124,54506.0
2015-12-31 12:10:00,98.41,98.45,98.31,98.4,46753.0,74.4199,74.4502,74.3443,74.4124,46753.0
2015-12-31 12:20:00,98.39,98.59,98.38,98.54,43654.0,74.4048,74.5561,74.3973,74.5183,43654.0
2015-12-31 12:30:00,98.53,98.54,98.43,98.46,32973.0,74.5107,74.5183,74.4351,74.4578,32973.0
2015-12-31 12:40:00,98.47,98.54,98.44,98.49,42909.0,74.4653,74.5183,74.4426,74.4804,42909.0
2015-12-31 12:50:00,98.49,98.51,98.43,98.44,28046.0,74.4804,74.4956,74.4351,74.4426,28046.0
2015-12-31 13:00:00,98.43,98.5,98.24,98.25,47905.0,74.4351,74.488,74.2914,74.299,47905.0
2015-12-31 13:10:00,98.26,98.4,98.25,98.33,31741.0,74.3065,74.4124,74.299,74.3595,31741.0
2015-12-31 13:20:00,98.34,98.35,98.25,98.29,34020.0,74.367,74.3746,74.299,74.3292,34020.0
2015-12-31 13:30:00,98.28,98.35,98.24,98.25,39604.0,74.3216,74.3746,74.2914,74.299,39604.0
2015-12-31 13:40:00,98.25,98.4,98.24,98.36,25052.0,74.299,74.4124,74.2914,74.3821,25052.0
2015-12-31 13:50:00,98.35,98.35,98.24,98.32,35846.0,74.3746,74.3746,74.2914,74.3519,35846.0
2015-12-31 14:00:00,98.33,98.37,98.17,98.18,49737.0,74.3595,74.3897,74.2385,74.246,49737.0
2015-12-31 14:10:00,98.19,98.23,98.15,98.18,67844.0,74.2536,74.2838,74.2233,74.246,67844.0
2015-12-31 14:20:00,98.19,98.22,97.95,98.0,52742.0,74.2536,74.2763,74.0721,74.1099,52742.0
2015-12-31 14:30:00,98.0,98.0,97.82,97.86,68420.0,74.1099,74.1099,73.9738,74.004,68420.0
2015-12-31 14:40:00,97.86,98.0,97.84,97.95,52675.0,74.004,74.1099,73.9889,74.0721,52675.0
2015-12-31 14:50:00,97.95,97.97,97.85,97.88,46016.0,74.0721,74.0872,73.9965,74.0192,46016.0
2015-12-31 15:00:00,97.86,97.92,97.8,97.91,81831.0,74.004,74.0494,73.9587,74.0418,81831.0
2015-12-31 15:10:00,97.91,97.99,97.84,97.98,83196.0,74.0418,74.1023,73.9889,74.0948,83196.0
2015-12-31 15:20:00,97.98,97.99,97.89,97.93,67702.0,74.0948,74.1023,74.0267,74.057,67702.0
2015-12-31 15:30:00,97.92,98.07,97.92,98.05,89473.0,74.0494,74.1628,74.0494,74.1477,89473.0
2015-12-31 15:40:00,98.06,98.08,97.86,97.96,116473.0,74.1553,74.1704,74.004,74.0796,116473.0
2015-12-31 15:50:00,97.96,97.99,97.75,97.75,309843.0,74.0796,74.1023,73.9208,73.9208,309843.0
2016-01-04 09:30:00,96.17,96.17,95.36,95.97,301363.0,72.726,72.726,72.1135,72.5748,301363.0
2016-01-04 09:40:00,95.97,96.12,95.7,96.08,129262.0,72.5748,72.6882,72.3706,72.6579,129262.0
2016-01-04 09:50:00,96.1,96.43,96.06,96.06,129485.0,72.6731,72.9226,72.6428,72.6428,129485.0
2016-01-04 10:00:00,96.05,96.05,95.53,95.7,166102.0,72.6353,72.6353,72.242,72.3706,166102.0
2016-01-04 10:10:00,95.71,96.0,95.66,95.99,97150.0,72.3781,72.5975,72.3403,72.5899,97150.0
2016-01-04 10:20:00,95.99,96.13,95.84,96.1,153481.0,72.5899,72.6958,72.4765,72.6731,153481.0
2016-01-04 10:30:00,96.07,96.13,95.92,96.0,100919.0,72.6504,72.6958,72.537,72.5975,100919.0
2016-01-04 10:40:00,95.99,96.11,95.81,95.86,88165.0,72.5899,72.6806,72.4538,72.4916,88165.0
2016-01-04 10:50:00,95.85,95.86,95.4,95.48,92444.0,72.484,72.4916,72.1437,72.2042,92444.0
2016-01-04 11:00:00,95.48,95.63,95.37,95.62,123251.0,72.2042,72.3176,72.121,72.3101,123251.0
2016-01-04 11:10:00,95.63,95.81,95.44,95.7,97658.0,72.3176,72.4538,72.174,72.3706,97658.0
2016-01-04 11:20:00,95.7,95.94,95.66,95.84,85260.0,72.3706,72.5521,72.3403,72.4765,85260.0
2016-01-04 11:30:00,95.84,95.93,95.67,95.84,110467.0,72.4765,72.5445,72.3479,72.4765,110467.0
2016-01-04 11:40:00,95.85,96.02,95.83,95.92,74529.0,72.484,72.6126,72.4689,72.537,74529.0
2016-01-04 11:50:00,95.92,96.08,95.84,95.96,122946.0,72.537,72.6579,72.4765,72.5672,122946.0
2016-01-04 12:00:00,95.94,96.19,95.92,96.07,111089.0,72.5521,72.7411,72.537,72.6504,111089.0
2016-01-04 12:10:00,96.07,96.26,96.04,96.25,79591.0,72.6504,72.7941,72.6277,72.7865,79591.0
2016-01-04 12:20:00,96.23,96.35,96.18,96.28,127763.0,72.7714,72.8621,72.7336,72.8092,127763.0
2016-01-04 12:30:00,96.28,96.28,96.04,96.2,76252.0,72.8092,72.8092,72.6277,72.7487,76252.0
2016-01-04 12:40:00,96.2,96.37,96.16,96.25,55205.0,72.7487,72.8773,72.7184,72.7865,55205.0
2016-01-04 12:50:00,96.24,96.3,96.13,96.19,85324.0,72.7789,72.8243,72.6958,72.7411,85324.0
2016-01-04 13:00:00,96.19,96.46,96.19,96.43,94160.0,72.7411,72.9453,72.7411,72.9226,94160.0
2016-01-04 13:10:00,96.42,96.57,96.39,96.39,88626.0,72.9151,73.0285,72.8924,72.8924,88626.0
2016-01-04 13:20:00,96.38,96.43,96.17,96.25,85879.0,72.8848,72.9226,72.726,72.7865,85879.0
2016-01-04 13:30:00,96.24,96.33,96.17,96.23,71178.0,72.7789,72.847,72.726,72.7714,71178.0
2016-01-04 13:40:00,96.23,96.27,96.08,96.14,65606.0,72.7714,72.8016,72.6579,72.7033,65606.0
2016-01-04 13:50:00,96.14,96.28,96.03,96.11,78096.0,72.7033,72.8092,72.6201,72.6806,78096.0
2016-01-04 14:00:00,96.1,96.12,95.95,96.08,85129.0,72.6731,72.6882,72.5596,72.6579,85129.0
2016-01-04 14:10:00,96.07,96.1,95.9,96.06,91047.0,72.6504,72.6731,72.5218,72.6428,91047.0
2016-01-04 14:20:00,96.06,96.16,95.99,96.0,110994.0,72.6428,72.7184,72.5899,72.5975,110994.0
2016-01-04 14:30:00,96.0,96.04,95.67,95.83,89173.0,72.5975,72.6277,72.3479,72.4689,89173.0
2016-01-04 14:40:00,95.82,95.9,95.7,95.79,86160.0,72.4613,72.5218,72.3706,72.4386,86160.0
2016-01-04 14:50:00,95.8,95.84,95.67,95.76,92758.0,72.4462,72.4765,72.3479,72.416,92758.0
2016-01-04 15:00:00,95.77,95.78,95.59,95.66,90455.0,72.4235,72.4311,72.2874,72.3403,90455.0
2016-01-04 15:10:00,95.65,95.74,95.57,95.67,92302.0,72.3328,72.4008,72.2723,72.3479,92302.0
2016-01-04 15:20:00,95.66,95.79,95.59,95.75,132583.0,72.3403,72.4386,72.2874,72.4084,132583.0
2016-01-04 15:30:00,95.75,96.07,95.75,96.07,130706.0,72.4084,72.6504,72.4084,72.6504,130706.0
2016-01-04 15:40:00,96.07,96.48,96.07,96.47,153818.0,72.6504,72.9604,72.6504,72.9529,153818.0
2016-01-04 15:50:00,96.47,96.5,96.27,96.49,550489.0,72.9529,72.9756,72.8016,72.968,550489.0
2016-01-05 09:30:00,96.39,96.72,95.9,96.35,197764.0,72.8924,73.1419,72.5218,72.8621,197764.0
2016-01-05 09:40:00,96.38,96.69,96.24,96.56,158917.0,72.8848,73.1192,72.7789,73.0209,158917.0
2016-01-05 09:50:00,96.58,97.05,96.55,97.03,150789.0,73.0361,73.3915,73.0134,73.3764,150789.0
2016-01-05 10:00:00,97.02,97.15,96.66,96.77,148961.0,73.3688,73.4671,73.0966,73.1797,148961.0
2016-01-05 10:10:00,96.78,97.1,96.76,96.87,105054.0,73.1873,73.4293,73.1722,73.2554,105054.0
2016-01-05 10:20:00,96.86,96.86,96.6,96.61,85054.0,73.2478,73.2478,73.0512,73.0587,85054.0
2016-01-05 10:30:00,96.6,96.71,96.52,96.71,78864.0,73.0512,73.1344,72.9907,73.1344,78864.0
2016-01-05 10:40:00,96.69,96.88,96.64,96.87,63875.0,73.1192,73.2629,73.0814,73.2554,63875.0
2016-01-05 10:50:00,96.88,97.03,96.85,96.92,93861.0,73.2629,73.3764,73.2402,73.2932,93861.0
2016-01-05 11:00:00,96.92,96.92,96.63,96.63,61511.0,73.2932,73.2932,73.0739,73.0739,61511.0
2016-01-05 11:10:00,96.62,96.66,96.29,96.31,59476.0,73.0663,73.0966,72.8168,72.8319,59476.0
2016-01-05 11:20:00,96.3,96.6,96.27,96.53,92030.0,72.8243,73.0512,72.8016,72.9982,92030.0
2016-01-05 11:30:00,96.53,96.73,96.51,96.67,67474.0,72.9982,73.1495,72.9831,73.1041,67474.0
2016-01-05 11:40:00,96.68,96.79,96.56,96.79,86279.0,73.1117,73.1949,73.0209,73.1949,86279.0
2016-01-05 11:50:00,96.79,96.91,96.59,96.91,137318.0,73.1949,73.2856,73.0436,73.2856,137318.0
2016-01-05 12:00:00,96.9,96.9,96.56,96.59,68983.0,73.2781,73.2781,73.0209,73.0436,68983.0
2016-01-05 12:10:00,96.6,96.69,96.47,96.62,112204.0,73.0512,73.1192,72.9529,73.0663,112204.0
2016-01-05 12:20:00,96.62,96.79,96.59,96.74,51507.0,73.0663,73.1949,73.0436,73.1571,51507.0
2016-01-05 12:30:00,96.72,96.74,96.53,96.6,43036.0,73.1419,73.1571,72.9982,73.0512,43036.0
2016-01-05 12:40:00,96.6,96.61,96.36,96.37,37049.0,73.0512,73.0587,72.8697,72.8773,37049.0
2016-01-05 12:50:00,96.37,96.47,96.3,96.47,68979.0,72.8773,72.9529,72.8243,72.9529,68979.0
2016-01-05 13:00:00,96.48,96.52,96.38,96.38,83134.0,72.9604,72.9907,72.8848,72.8848,83134.0
2016-01-05 13:10:00,96.38,96.5,96.24,96.26,75914.0,72.8848,72.9756,72.7789,72.7941,75914.0
2016-01-05 13:20:00,96.24,96.36,96.17,96.3,74703.0,72.7789,72.8697,72.726,72.8243,74703.0
2016-01-05 13:30:00,96.29,96.36,96.25,96.34,59347.0,72.8168,72.8697,72.7865,72.8546,59347.0
2016-01-05 13:40:00,96.34,96.58,96.34,96.52,77285.0,72.8546,73.0361,72.8546,72.9907,77285.0
2016-01-05 13:50:00,96.52,96.56,96.36,96.37,58769.0,72.9907,73.0209,72.8697,72.8773,58769.0
2016-01-05 14:00:00,96.37,96.38,96.17,96.25,74856.0,72.8773,72.8848,72.726,72.7865,74856.0
2016-01-05 14:10:00,96.26,96.54,96.25,96.54,57456.0,72.7941,73.0058,72.7865,73.0058,57456.0
2016-01-05 14:20:00,96.54,96.81,96.54,96.78,88173.0,73.0058,73.21,73.0058,73.1873,88173.0
2016-01-05 14:30:00,96.77,96.78,96.51,96.54,88383.0,73.1797,73.1873,72.9831,73.0058,88383.0
2016-01-05 14:40:00,96.54,96.54,96.4,96.54,87406.0,73.0058,73.0058,72.8999,73.0058,87406.0
2016-01-05 14:50:00,96.54,96.58,96.4,96.43,137377.0,73.0058,73.0361,72.8999,72.9226,137377.0
2016-01-05 15:00:00,96.41,96.5,96.38,96.44,184906.0,72.9075,72.9756,72.8848,72.9302,184906.0
2016-01-05 15:10:00,96.44,96.54,96.39,96.43,96141.0,72.9302,73.0058,72.8924,72.9226,96141.0
2016-01-05 15:20:00,96.42,96.63,96.3,96.59,120358.0,72.9151,73.0739,72.8243,73.0436,120358.0
2016-01-05 15:30:00,96.59,96.7,96.47,96.53,123828.0,73.0436,73.1268,72.9529,72.9982,123828.0
2016-01-05 15:40:00,96.53,96.7,96.48,96.58,186236.0,72.9982,73.1268,72.9604,73.0361,186236.0
2016-01-05 15:50:00,96.59,96.76,96.43,96.75,490826.0,73.0436,73.1722,72.9226,73.1646,490826.0
2016-01-06 09:30:00,95.44,96.3,95.44,96.1,197781.0,72.174,72.8243,72.174,72.6731,197781.0
2016-01-06 09:40:00,96.11,96.14,95.96,96.09,129291.0,72.6806,72.7033,72.5672,72.6655,129291.0
2016-01-06 09:50:00,96.09,96.21,95.8,95.81,127375.0,72.6655,72.7563,72.4462,72.4538,127375.0
2016-01-06 10:00:00,95.81,95.93,95.79,95.93,99109.0,72.4538,72.5445,72.4386,72.5445,99109.0
2016-01-06 10:10:00,95.94,95.99,95.63,95.66,156315.0,72.5521,72.5899,72.3176,72.3403,156315.0
2016-01-06 10:20:00,95.67,95.93,95.59,95.92,119451.0,72.3479,72.5445,72.2874,72.537,119451.0
2016-01-06 10:30:00,95.92,95.92,95.7,95.76,77347.0,72.537,72.537,72.3706,72.416,77347.0
2016-01-06 10:40:00,95.77,95.86,95.68,95.83,72303.0,72.4235,72.4916,72.3555,72.4689,72303.0
2016-01-06 10:50:00,95.84,96.02,95.84,95.89,71184.0,72.4765,72.6126,72.4765,72.5143,71184.0
2016-01-06 11:00:00,95.86,96.15,95.85,96.07,70936.0,72.4916,72.7109,72.484,72.6504,70936.0
2016-01-06 11:10:00,96.07,96.13,95.9,96.09,69361.0,72.6504,72.6958,72.5218,72.6655,69361.0
2016-01-06 11:20:00,96.11,96.32,96.06,96.15,105714.0,72.6806,72.8394,72.6428,72.7109,105714.0
2016-01-06 11:30:00,96.16,96.34,96.14,96.34,56039.0,72.7184,72.8546,72.7033,72.8546,56039.0
2016-01-06 11:40:00,96.32,96.46,96.28,96.37,56536.0,72.8394,72.9453,72.8092,72.8773,56536.0
2016-01-06 11:50:00,96.36,96.38,96.11,96.13,51225.0,72.8697,72.8848,72.6806,72.6958,51225.0
2016-01-06 12:00:00,96.12,96.14,96.01,96.06,46385.0,72.6882,72.7033,72.605,72.6428,46385.0
2016-01-06 12:10:00,96.06,96.15,95.98,95.98,47450.0,72.6428,72.7109,72.5823,72.5823,47450.0
2016-01-06 12:20:00,95.97,95.98,95.87,95.92,118224.0,72.5748,72.5823,72.4991,72.537,118224.0
2016-01-06 12:30:00,95.91,96.01,95.75,95.96,64553.0,72.5294,72.605,72.4084,72.5672,64553.0
2016-01-06 12:40:00,95.97,96.08,95.95,95.99,60983.0,72.5748,72.6579,72.5596,72.5899,60983.0
2016-01-06 12:50:00,95.99,96.02,95.85,95.9,47815.0,72.5899,72.6126,72.484,72.5218,47815.0
2016-01-06 13:00:00,95.91,95.98,95.84,95.85,41859.0,72.5294,72.5823,72.4765,72.484,41859.0
2016-01-06 13:10:00,95.84,95.87,95.68,95.79,56838.0,72.4765,72.4991,72.3555,72.4386,56838.0
2016-01-06 13:20:00,95.78,95.91,95.75,95.89,78135.0,72.4311,72.5294,72.4084,72.5143,78135.0
2016-01-06 13:30:00,95.88,95.95,95.79,95.84,117923.0,72.5067,72.5596,72.4386,72.4765,117923.0
2016-01-06 13:40:00,95.84,95.86,95.73,95.82,59791.0,72.4765,72.4916,72.3933,72.4613,59791.0
2016-01-06 13:50:00,95.81,95.92,95.71,95.71,68304.0,72.4538,72.537,72.3781,72.3781,68304.0
2016-01-06 14:00:00,95.72,95.81,95.5,95.8,164102.0,72.3857,72.4538,72.2193,72.4462,164102.0
2016-01-06 14:10:00,95.83,95.83,95.62,95.73,98497.0,72.4689,72.4689,72.3101,72.3933,98497.0
2016-01-06 14:20:00,95.73,95.82,95.64,95.71,77313.0,72.3933,72.4613,72.3252,72.3781,77313.0
2016-01-06 14:30:00,95.72,95.74,95.58,95.6,84038.0,72.3857,72.4008,72.2798,72.295,84038.0
2016-01-06 14:40:00,95.6,95.63,95.15,95.17,127325.0,72.295,72.3176,71.9547,71.9698,127325.0
2016-01-06 14:50:00,95.16,95.21,95.09,95.11,164834.0,71.9622,72.0,71.9093,71.9244,164834.0
2016-01-06 15:00:00,95.11,95.36,95.07,95.36,175826.0,71.9244,72.1135,71.8942,72.1135,175826.0
2016-01-06 15:10:00,95.35,95.58,95.3,95.54,122063.0,72.1059,72.2798,72.0681,72.2496,122063.0
2016-01-06 15:20:00,95.54,95.74,95.45,95.63,132467.0,72.2496,72.4008,72.1815,72.3176,132467.0
2016-01-06 15:30:00,95.65,95.88,95.63,95.81,118488.0,72.3328,72.5067,72.3176,72.4538,118488.0
2016-01-06 15:40:00,95.81,95.82,95.5,95.63,178329.0,72.4538,72.4613,72.2193,72.3176,178329.0
2016-01-06 15:50:00,95.64,95.64,95.26,95.58,432954.0,72.3252,72.3252,72.0378,72.2798,432954.0
2016-01-07 09:30:00,94.5,95.39,94.25,95.18,330852.0,71.4631,72.1362,71.2741,71.9773,330852.0
2016-01-07 09:40:00,95.16,95.16,94.52,94.72,212406.0,71.9622,71.9622,71.4782,71.6295,212406.0
2016-01-07 09:50:00,94.72,94.73,94.1,94.26,323449.0,71.6295,71.637,71.1606,71.2816,323449.0
2016-01-07 10:00:00,94.24,94.64,94.23,94.64,188414.0,71.2665,71.569,71.2589,71.569,188414.0
2016-01-07 10:10:00,94.62,94.9,94.62,94.88,135453.0,71.5539,71.7656,71.5539,71.7505,135453.0
2016-01-07 10:20:00,94.88,95.06,94.33,94.43,195639.0,71.7505,71.8866,71.3346,71.4102,195639.0
2016-01-07 10:30:00,94.44,94.98,94.43,94.96,121854.0,71.4177,71.8261,71.4102,71.811,121854.0
2016-01-07 10:40:00,94.97,95.37,94.9,95.37,111132.0,71.8185,72.121,71.7656,72.121,111132.0
2016-01-07 10:50:00,95.37,95.61,95.26,95.32,142709.0,72.121,72.3025,72.0378,72.0832,142709.0
2016-01-07 11:00:00,95.32,95.47,95.16,95.45,118794.0,72.0832,72.1967,71.9622,72.1815,118794.0
2016-01-07 11:10:00,95.45,95.64,95.41,95.58,107486.0,72.1815,72.3252,72.1513,72.2798,107486.0
2016-01-07 11:20:00,95.6,95.64,95.36,95.46,84171.0,72.295,72.3252,72.1135,72.1891,84171.0
2016-01-07 11:30:00,95.45,95.6,95.42,95.55,82023.0,72.1815,72.295,72.1588,72.2572,82023.0
2016-01-07 11:40:00,95.55,95.69,95.28,95.41,71476.0,72.2572,72.363,72.053,72.1513,71476.0
2016-01-07 11:50:00,95.4,95.51,95.34,95.38,63897.0,72.1437,72.2269,72.0983,72.1286,63897.0
2016-01-07 12:00:00,95.37,95.55,95.3,95.46,116517.0,72.121,72.2572,72.0681,72.1891,116517.0
2016-01-07 12:10:00,95.45,95.54,95.36,95.48,90564.0,72.1815,72.2496,72.1135,72.2042,90564.0
2016-01-07 12:20:00,95.47,95.47,95.34,95.4,70193.0,72.1967,72.1967,72.0983,72.1437,70193.0
2016-01-07 12:30:00,95.4,95.52,95.37,95.39,49468.0,72.1437,72.2345,72.121,72.1362,49468.0
2016-01-07 12:40:00,95.39,95.55,95.39,95.5,48988.0,72.1362,72.2572,72.1362,72.2193,48988.0
2016-01-07 12:50:00,95.47,95.56,95.37,95.43,54021.0,72.1967,72.2647,72.121,72.1664,54021.0
2016-01-07 13:00:00,95.41,95.42,95.26,95.26,73626.0,72.1513,72.1588,72.0378,72.0378,73626.0
2016-01-07 13:10:00,95.25,95.28,94.85,94.86,140320.0,72.0303,72.053,71.7278,71.7354,140320.0
2016-01-07 13:20:00,94.87,94.87,94.68,94.73,90698.0,71.7429,71.7429,71.5992,71.637,90698.0
2016-01-07 13:30:00,94.73,94.74,94.18,94.28,129364.0,71.637,71.6446,71.2211,71.2967,129364.0
2016-01-07 13:40:00,94.27,94.57,94.19,94.53,105889.0,71.2892,71.5161,71.2287,71.4858,105889.0
2016-01-07 13:50:00,94.55,94.68,94.47,94.5,52006.0,71.5009,71.5992,71.4404,71.4631,52006.0
2016-01-07 14:00:00,94.5,94.56,94.37,94.38,62578.0,71.4631,71.5085,71.3648,71.3724,62578.0
2016-01-07 14:10:00,94.37,94.62,94.33,94.59,72730.0,71.3648,71.5539,71.3346,71.5312,72730.0
2016-01-07 14:20:00,94.6,94.61,94.28,94.36,120536.0,71.5387,71.5463,71.2967,71.3572,120536.0
2016-01-07 14:30:00,94.34,94.59,94.29,94.55,125055.0,71.3421,71.5312,71.3043,71.5009,125055.0
2016-01-07 14:40:00,94.55,94.74,94.42,94.74,106975.0,71.5009,71.6446,71.4026,71.6446,106975.0
2016-01-07 14:50:00,94.72,94.78,94.4,94.4,101104.0,71.6295,71.6749,71.3875,71.3875,101104.0
2016-01-07 15:00:00,94.4,94.42,94.2,94.3,164224.0,71.3875,71.4026,71.2362,71.3119,164224.0
2016-01-07 15:10:00,94.3,94.36,94.06,94.16,151332.0,71.3119,71.3572,71.1304,71.206,151332.0
2016-01-07 15:20:00,94.16,94.16,93.91,93.97,150201.0,71.206,71.206,71.0169,71.0623,150201.0
2016-01-07 15:30:00,93.97,94.48,93.95,94.37,195621.0,71.0623,71.448,71.0472,71.3648,195621.0
2016-01-07 15:40:00,94.37,94.63,94.13,94.49,224956.0,71.3648,71.5614,71.1833,71.4556,224956.0
2016-01-07 15:50:00,94.49,94.51,94.18,94.19,466061.0,71.4556,71.4707,71.2211,71.2287,466061.0
2016-01-08 09:30:00,94.59,95.0,94.53,94.89,186331.0,71.5312,71.8412,71.4858,71.758,186331.0
2016-01-08 09:40:00,94.84,94.92,94.58,94.65,195764.0,71.7202,71.7807,71.5236,71.5765,195764.0
2016-01-08 09:50:00,94.66,94.82,94.49,94.63,92015.0,71.5841,71.7051,71.4556,71.5614,92015.0
2016-01-08 10:00:00,94.6,94.65,94.11,94.26,94067.0,71.5387,71.5765,71.1682,71.2816,94067.0
2016-01-08 10:10:00,94.26,94.28,94.03,94.15,116068.0,71.2816,71.2967,71.1077,71.1984,116068.0
2016-01-08 10:20:00,94.16,94.55,94.05,94.48,100018.0,71.206,71.5009,71.1228,71.448,100018.0
2016-01-08 10:30:00,94.48,94.86,94.48,94.75,109778.0,71.448,71.7354,71.448,71.6522,109778.0
2016-01-08 10:40:00,94.78,95.02,94.67,95.02,106513.0,71.6749,71.8564,71.5917,71.8564,106513.0
2016-01-08 10:50:00,94.99,95.04,94.71,94.87,77256.0,71.8337,71.8715,71.6219,71.7429,77256.0
2016-01-08 11:00:00,94.87,95.08,94.79,94.92,104473.0,71.7429,71.9017,71.6824,71.7807,104473.0
2016-01-08 11:10:00,94.9,94.97,94.8,94.92,118399.0,71.7656,71.8185,71.69,71.7807,118399.0
2016-01-08 11:20:00,94.9,95.05,94.87,95.0,95343.0,71.7656,71.879,71.7429,71.8412,95343.0
2016-01-08 11:30:00,95.0,95.03,94.83,95.0,153644.0,71.8412,71.8639,71.7127,71.8412,153644.0
2016-01-08 11:40:00,95.0,95.23,94.85,95.2,80396.0,71.8412,72.0152,71.7278,71.9925,80396.0
2016-01-08 11:50:00,95.17,95.79,95.13,95.76,150712.0,71.9698,72.4386,71.9395,72.416,150712.0
2016-01-08 12:00:00,95.75,95.83,95.6,95.75,110426.0,72.4084,72.4689,72.295,72.4084,110426.0
2016-01-08 12:10:00,95.76,95.92,95.69,95.8,104620.0,72.416,72.537,72.363,72.4462,104620.0
2016-01-08 12:20:00,95.79,96.0,95.72,95.87,91458.0,72.4386,72.5975,72.3857,72.4991,91458.0
2016-01-08 12:30:00,95.85,95.85,95.6,95.6,44633.0,72.484,72.484,72.295,72.295,44633.0
2016-01-08 12:40:00,95.62,95.8,95.61,95.73,54240.0,72.3101,72.4462,72.3025,72.3933,54240.0
2016-01-08 12:50:00,95.73,95.74,95.5,95.53,39759.0,72.3933,72.4008,72.2193,72.242,39759.0
2016-01-08 13:00:00,95.53,95.65,95.27,95.37,83563.0,72.242,72.3328,72.0454,72.121,83563.0
2016-01-08 13:10:00,95.35,95.35,95.23,95.27,69619.0,72.1059,72.1059,72.0152,72.0454,69619.0
2016-01-08 13:20:00,95.24,95.26,94.95,95.03,71057.0,72.0227,72.0378,71.8034,71.8639,71057.0
2016-01-08 13:30:00,95.02,95.19,94.96,95.19,65992.0,71.8564,71.9849,71.811,71.9849,65992.0
2016-01-08 13:40:00,95.18,95.2,94.8,94.86,56438.0,71.9773,71.9925,71.69,71.7354,56438.0
2016-01-08 13:50:00,94.86,94.94,94.71,94.77,52965.0,71.7354,71.7959,71.6219,71.6673,52965.0
2016-01-08 14:00:00,94.79,94.9,94.75,94.79,83248.0,71.6824,71.7656,71.6522,71.6824,83248.0
2016-01-08 14:10:00,94.8,94.8,94.54,94.57,122036.0,71.69,71.69,71.4934,71.5161,122036.0
2016-01-08 14:20:00,94.56,94.58,94.38,94.49,120230.0,71.5085,71.5236,71.3724,71.4556,120230.0
2016-01-08 14:30:00,94.46,94.66,94.32,94.38,71849.0,71.4329,71.5841,71.327,71.3724,71849.0
2016-01-08 14:40:00,94.34,94.6,94.25,94.53,83057.0,71.3421,71.5387,71.2741,71.4858,83057.0
2016-01-08 14:50:00,94.53,94.57,94.24,94.28,104098.0,71.4858,71.5161,71.2665,71.2967,104098.0
2016-01-08 15:00:00,94.29,94.4,94.21,94.25,96288.0,71.3043,71.3875,71.2438,71.2741,96288.0
2016-01-08 15:10:00,94.25,94.39,94.09,94.1,98738.0,71.2741,71.3799,71.1531,71.1606,98738.0
2016-01-08 15:20:00,94.08,94.2,94.01,94.05,121181.0,71.1455,71.2362,71.0926,71.1228,121181.0
2016-01-08 15:30:00,94.04,94.08,93.78,93.84,176575.0,71.1153,71.1455,70.9186,70.964,176575.0
2016-01-08 15:40:00,93.84,93.92,93.58,93.65,303176.0,70.964,71.0245,70.7674,70.8203,303176.0
2016-01-08 15:50:00,93.65,93.67,93.28,93.53,494426.0,70.8203,70.8355,70.5405,70.7296,494426.0
2016-01-11 09:30:00,93.83,94.44,93.59,94.41,238689.0,70.9564,71.4177,70.775,71.3951,238689.0
2016-01-11 09:40:00,94.43,94.63,94.13,94.15,123013.0,71.4102,71.5614,71.1833,71.1984,123013.0
2016-01-11 09:50:00,94.14,94.14,93.89,94.02,177184.0,71.1909,71.1909,71.0018,71.1001,177184.0
2016-01-11 10:00:00,94.0,94.36,93.99,94.34,181651.0,71.085,71.3572,71.0774,71.3421,181651.0
2016-01-11 10:10:00,94.33,94.38,93.93,94.09,119732.0,71.3346,71.3724,71.0321,71.1531,119732.0
2016-01-11 10:20:00,94.09,94.32,94.08,94.12,97831.0,71.1531,71.327,71.1455,71.1758,97831.0
2016-01-11 10:30:00,94.13,94.37,94.03,94.29,87800.0,71.1833,71.3648,71.1077,71.3043,87800.0
2016-01-11 10:40:00,94.31,94.42,94.11,94.2,117323.0,71.3194,71.4026,71.1682,71.2362,117323.0
2016-01-11 10:50:00,94.2,94.25,93.93,94.02,147212.0,71.2362,71.2741,71.0321,71.1001,147212.0
2016-01-11 11:00:00,94.03,94.06,93.64,93.74,123499.0,71.1077,71.1304,70.8128,70.8884,123499.0
2016-01-11 11:10:00,93.75,94.18,93.73,93.84,83822.0,70.8959,71.2211,70.8808,70.964,83822.0
2016-01-11 11:20:00,93.85,94.16,93.85,94.12,78902.0,70.9716,71.206,70.9716,71.1758,78902.0
2016-01-11 11:30:00,94.11,94.21,93.82,94.14,60049.0,71.1682,71.2438,70.9489,71.1909,60049.0
2016-01-11 11:40:00,94.16,94.34,94.08,94.23,84370.0,71.206,71.3421,71.1455,71.2589,84370.0
2016-01-11 11:50:00,94.25,94.54,94.21,94.4,106580.0,71.2741,71.4934,71.2438,71.3875,106580.0
2016-01-11 12:00:00,94.4,94.61,94.39,94.49,78583.0,71.3875,71.5463,71.3799,71.4556,78583.0
2016-01-11 12:10:00,94.49,94.56,94.28,94.31,78347.0,71.4556,71.5085,71.2967,71.3194,78347.0
2016-01-11 12:20:00,94.32,94.33,94.11,94.12,74371.0,71.327,71.3346,71.1682,71.1758,74371.0
2016-01-11 12:30:00,94.12,94.3,94.06,94.12,70309.0,71.1758,71.3119,71.1304,71.1758,70309.0
2016-01-11 12:40:00,94.11,94.31,94.01,94.24,86757.0,71.1682,71.3194,71.0926,71.2665,86757.0
2016-01-11 12:50:00,94.23,94.29,94.05,94.17,94386.0,71.2589,71.3043,71.1228,71.2136,94386.0
2016-01-11 13:00:00,94.17,94.26,94.06,94.16,75782.0,71.2136,71.2816,71.1304,71.206,75782.0
2016-01-11 13:10:00,94.16,94.4,94.14,94.38,181422.0,71.206,71.3875,71.1909,71.3724,181422.0
2016-01-11 13:20:00,94.37,94.37,94.22,94.25,129253.0,71.3648,71.3648,71.2514,71.2741,129253.0
2016-01-11 13:30:00,94.26,94.37,93.85,93.98,198644.0,71.2816,71.3648,70.9716,71.0699,198644.0
2016-01-11 13:40:00,93.99,93.99,93.74,93.77,145454.0,71.0774,71.0774,70.8884,70.9111,145454.0
2016-01-11 13:50:00,93.77,93.84,93.67,93.76,94837.0,70.9111,70.964,70.8355,70.9035,94837.0
2016-01-11 14:00:00,93.75,93.95,93.6,93.87,95585.0,70.8959,71.0472,70.7825,70.9867,95585.0
2016-01-11 14:10:00,93.87,94.04,93.8,93.98,165465.0,70.9867,71.1153,70.9338,71.0699,165465.0
2016-01-11 14:20:00,93.98,94.09,93.83,94.04,127797.0,71.0699,71.1531,70.9564,71.1153,127797.0
2016-01-11 14:30:00,94.04,94.09,93.84,93.98,98192.0,71.1153,71.1531,70.964,71.0699,98192.0
2016-01-11 14:40:00,93.99,94.11,93.93,94.01,89925.0,71.0774,71.1682,71.0321,71.0926,89925.0
2016-01-11 14:50:00,94.02,94.1,93.96,94.07,90338.0,71.1001,71.1606,71.0548,71.1379,90338.0
2016-01-11 15:00:00,94.07,94.25,94.03,94.23,143096.0,71.1379,71.2741,71.1077,71.2589,143096.0
2016-01-11 15:10:00,94.21,94.22,94.03,94.16,244765.0,71.2438,71.2514,71.1077,71.206,244765.0
2016-01-11 15:20:00,94.16,94.79,94.14,94.77,115785.0,71.206,71.6824,71.1909,71.6673,115785.0
2016-01-11 15:30:00,94.77,95.17,94.72,95.08,230896.0,71.6673,71.9698,71.6295,71.9017,230896.0
2016-01-11 15:40:00,95.08,95.3,94.95,95.0,224962.0,71.9017,72.0681,71.8034,71.8412,224962.0
2016-01-11 15:50:00,95.02,95.2,94.92,94.92,280447.0,71.8564,71.9925,71.7807,71.7807,280447.0
2016-01-12 09:30:00,95.64,95.84,95.21,95.67,210507.0,72.3252,72.4765,72.0,72.3479,210507.0
2016-01-12 09:40:00,95.65,95.97,95.65,95.86,117207.0,72.3328,72.5748,72.3328,72.4916,117207.0
2016-01-12 09:50:00,95.87,95.95,95.61,95.63,139231.0,72.4991,72.5596,72.3025,72.3176,139231.0
2016-01-12 10:00:00,95.63,95.71,95.6,95.64,122290.0,72.3176,72.3781,72.295,72.3252,122290.0
2016-01-12 10:10:00,95.67,95.72,95.55,95.65,92849.0,72.3479,72.3857,72.2572,72.3328,92849.0
2016-01-12 10:20:00,95.64,95.76,95.55,95.64,88459.0,72.3252,72.416,72.2572,72.3252,88459.0
2016-01-12 10:30:00,95.64,96.19,95.62,95.94,106511.0,72.3252,72.7411,72.3101,72.5521,106511.0
2016-01-12 10:40:00,95.94,96.03,95.73,95.73,71087.0,72.5521,72.6201,72.3933,72.3933,71087.0
2016-01-12 10:50:00,95.74,95.89,95.69,95.73,98800.0,72.4008,72.5143,72.363,72.3933,98800.0
2016-01-12 11:00:00,95.72,95.8,95.62,95.7,88344.0,72.3857,72.4462,72.3101,72.3706,88344.0
2016-01-12 11:10:00,95.72,95.91,95.61,95.88,92149.0,72.3857,72.5294,72.3025,72.5067,92149.0
2016-01-12 11:20:00,95.85,95.87,95.66,95.75,72723.0,72.484,72.4991,72.3403,72.4084,72723.0
2016-01-12 11:30:00,95.73,95.76,95.55,95.61,159190.0,72.3933,72.416,72.2572,72.3025,159190.0
2016-01-12 11:40:00,95.63,95.73,95.58,95.68,108130.0,72.3176,72.3933,72.2798,72.3555,108130.0
2016-01-12 11:50:00,95.68,95.71,95.61,95.66,178075.0,72.3555,72.3781,72.3025,72.3403,178075.0
2016-01-12 12:00:00,95.66,95.74,95.62,95.63,85026.0,72.3403,72.4008,72.3101,72.3176,85026.0
2016-01-12 12:10:00,95.64,95.68,95.57,95.64,160348.0,72.3252,72.3555,72.2723,72.3252,160348.0
2016-01-12 12:20:00,95.67,95.67,95.45,95.48,83922.0,72.3479,72.3479,72.1815,72.2042,83922.0
2016-01-12 12:30:00,95.46,95.5,95.11,95.25,69250.0,72.1891,72.2193,71.9244,72.0303,69250.0
2016-01-12 12:40:00,95.25,95.32,95.06,95.25,76447.0,72.0303,72.0832,71.8866,72.0303,76447.0
2016-01-12 12:50:00,95.26,95.34,95.03,95.04,57854.0,72.0378,72.0983,71.8639,71.8715,57854.0
2016-01-12 13:00:00,95.04,95.26,95.04,95.13,89803.0,71.8715,72.0378,71.8715,71.9395,89803.0
2016-01-12 13:10:00,95.12,95.26,95.03,95.15,52574.0,71.932,72.0378,71.8639,71.9547,52574.0
2016-01-12 13:20:00,95.15,95.15,94.9,94.93,41647.0,71.9547,71.9547,71.7656,71.7883,41647.0
2016-01-12 13:30:00,94.93,95.0,94.82,94.93,80867.0,71.7883,71.8412,71.7051,71.7883,80867.0
2016-01-12 13:40:00,94.95,95.16,94.93,95.13,72360.0,71.8034,71.9622,71.7883,71.9395,72360.0
2016-01-12 13:50:00,95.12,95.21,94.98,94.98,91333.0,71.932,72.0,71.8261,71.8261,91333.0
2016-01-12 14:00:00,94.98,95.03,94.74,94.86,71155.0,71.8261,71.8639,71.6446,71.7354,71155.0
2016-01-12 14:10:00,94.86,95.0,94.73,94.74,83340.0,71.7354,71.8412,71.637,71.6446,83340.0
2016-01-12 14:20:00,94.73,95.07,94.69,94.96,95040.0,71.637,71.8942,71.6068,71.811,95040.0
2016-01-12 14:30:00,94.96,95.39,94.94,95.35,85706.0,71.811,72.1362,71.7959,72.1059,85706.0
2016-01-12 14:40:00,95.35,95.38,95.16,95.29,91765.0,72.1059,72.1286,71.9622,72.0605,91765.0
2016-01-12 14:50:00,95.29,95.53,95.24,95.45,82510.0,72.0605,72.242,72.0227,72.1815,82510.0
2016-01-12 15:00:00,95.45,95.46,95.19,95.22,88769.0,72.1815,72.1891,71.9849,72.0076,88769.0
2016-01-12 15:10:00,95.23,95.52,95.2,95.5,111604.0,72.0152,72.2345,71.9925,72.2193,111604.0
2016-01-12 15:20:00,95.5,95.81,95.48,95.63,126136.0,72.2193,72.4538,72.2042,72.3176,126136.0
2016-01-12 15:30:00,95.63,95.85,95.51,95.61,129494.0,72.3176,72.484,72.2269,72.3025,129494.0
2016-01-12 15:40:00,95.6,95.9,95.58,95.67,205556.0,72.295,72.5218,72.2798,72.3479,205556.0
2016-01-12 15:50:00,95.66,95.84,95.59,95.7,352321.0,72.3403,72.4765,72.2874,72.3706,352321.0
2016-01-13 09:30:00,95.84,96.26,95.59,95.62,219558.0,72.4765,72.7941,72.2874,72.3101,219558.0
2016-01-13 09:40:00,95.59,95.96,95.41,95.92,236504.0,72.2874,72.5672,72.1513,72.537,236504.0
2016-01-13 09:50:00,95.91,95.98,95.65,95.89,175097.0,72.5294,72.5823,72.3328,72.5143,175097.0
2016-01-13 10:00:00,95.89,96.21,95.83,95.97,221368.0,72.5143,72.7563,72.4689,72.5748,221368.0
2016-01-13 10:10:00,95.97,96.0,95.81,95.9,164883.0,72.5748,72.5975,72.4538,72.5218,164883.0
2016-01-13 10:20:00,95.9,96.22,95.89,96.22,161118.0,72.5218,72.7638,72.5143,72.7638,161118.0
2016-01-13 10:30:00,96.21,96.22,95.92,95.97,171664.0,72.7563,72.7638,72.537,72.5748,171664.0
2016-01-13 10:40:00,95.98,96.22,95.94,96.21,114879.0,72.5823,72.7638,72.5521,72.7563,114879.0
2016-01-13 10:50:00,96.21,96.49,96.21,96.43,136269.0,72.7563,72.968,72.7563,72.9226,136269.0
2016-01-13 11:00:00,96.44,96.51,96.22,96.28,163925.0,72.9302,72.9831,72.7638,72.8092,163925.0
2016-01-13 11:10:00,96.27,96.58,96.23,96.56,119464.0,72.8016,73.0361,72.7714,73.0209,119464.0
2016-01-13 11:20:00,96.57,96.63,96.44,96.44,92065.0,73.0285,73.0739,72.9302,72.9302,92065.0
2016-01-13 11:30:00,96.43,96.61,96.39,96.46,95347.0,72.9226,73.0587,72.8924,72.9453,95347.0
2016-01-13 11:40:00,96.45,96.49,96.21,96.23,72408.0,72.9378,72.968,72.7563,72.7714,72408.0
2016-01-13 11:50:00,96.23,96.34,95.93,95.99,114197.0,72.7714,72.8546,72.5445,72.5899,114197.0
2016-01-13 12:00:00,95.99,96.01,95.85,95.89,83684.0,72.5899,72.605,72.484,72.5143,83684.0
2016-01-13 12:10:00,95.87,95.99,95.84,95.91,64758.0,72.4991,72.5899,72.4765,72.5294,64758.0
2016-01-13 12:20:00,95.91,96.01,95.85,95.96,58159.0,72.5294,72.605,72.484,72.5672,58159.0
2016-01-13 12:30:00,95.96,95.96,95.69,95.71,48241.0,72.5672,72.5672,72.363,72.3781,48241.0
2016-01-13 12:40:00,95.71,95.75,95.63,95.68,46737.0,72.3781,72.4084,72.3176,72.3555,46737.0
2016-01-13 12:50:00,95.68,95.69,95.48,95.56,55958.0,72.3555,72.363,72.2042,72.2647,55958.0
2016-01-13 13:00:00,95.56,95.7,95.48,95.66,51034.0,72.2647,72.3706,72.2042,72.3403,51034.0
2016-01-13 13:10:00,95.67,95.78,95.62,95.64,51840.0,72.3479,72.4311,72.3101,72.3252,51840.0
2016-01-13 13:20:00,95.64,95.73,95.41,95.43,75185.0,72.3252,72.3933,72.1513,72.1664,75185.0
2016-01-13 13:30:00,95.44,95.51,95.25,95.27,48631.0,72.174,72.2269,72.0303,72.0454,48631.0
2016-01-13 13:40:00,95.27,95.31,95.07,95.07,43479.0,72.0454,72.0757,71.8942,71.8942,43479.0
2016-01-13 13:50:00,95.06,95.21,94.88,94.89,85766.0,71.8866,72.0,71.7505,71.758,85766.0
2016-01-13 14:00:00,94.9,95.02,94.69,94.85,106027.0,71.7656,71.8564,71.6068,71.7278,106027.0
2016-01-13 14:10:00,94.86,94.97,94.69,94.76,89113.0,71.7354,71.8185,71.6068,71.6597,89113.0
2016-01-13 14:20:00,94.74,94.79,94.56,94.67,111756.0,71.6446,71.6824,71.5085,71.5917,111756.0
2016-01-13 14:30:00,94.67,94.67,94.12,94.37,128321.0,71.5917,71.5917,71.1758,71.3648,128321.0
2016-01-13 14:40:00,94.36,94.36,93.95,94.14,174015.0,71.3572,71.3572,71.0472,71.1909,174015.0
2016-01-13 14:50:00,94.14,94.38,94.13,94.31,146262.0,71.1909,71.3724,71.1833,71.3194,146262.0
2016-01-13 15:00:00,94.33,94.48,94.19,94.32,101077.0,71.3346,71.448,71.2287,71.327,101077.0
2016-01-13 15:10:00,94.28,94.51,94.12,94.47,122082.0,71.2967,71.4707,71.1758,71.4404,122082.0
2016-01-13 15:20:00,94.48,94.7,94.35,94.43,179483.0,71.448,71.6144,71.3497,71.4102,179483.0
2016-01-13 15:30:00,94.42,94.54,94.25,94.37,215879.0,71.4026,71.4934,71.2741,71.3648,215879.0
2016-01-13 15:40:00,94.38,94.55,94.04,94.15,250646.0,71.3724,71.5009,71.1153,71.1984,250646.0
2016-01-13 15:50:00,94.14,94.28,93.97,94.1,331816.0,71.1909,71.2967,71.0623,71.1606,331816.0
2016-01-14 09:30:00,94.11,95.07,94.11,94.66,233167.0,71.1682,71.8942,71.1682,71.5841,233167.0
2016-01-14 09:40:00,94.67,95.0,94.62,94.89,119470.0,71.5917,71.8412,71.5539,71.758,119470.0
2016-01-14 09:50:00,94.89,94.89,94.39,94.76,122865.0,71.758,71.758,71.3799,71.6597,122865.0
2016-01-14 10:00:00,94.77,94.81,94.45,94.55,132451.0,71.6673,71.6975,71.4253,71.5009,132451.0
2016-01-14 10:10:00,94.55,95.18,94.48,95.17,96871.0,71.5009,71.9773,71.448,71.9698,96871.0
2016-01-14 10:20:00,95.19,95.53,95.14,95.49,107515.0,71.9849,72.242,71.9471,72.2118,107515.0
2016-01-14 10:30:00,95.48,96.19,95.38,95.91,126778.0,72.2042,72.7411,72.1286,72.5294,126778.0
2016-01-14 10:40:00,95.92,95.95,95.47,95.67,96516.0,72.537,72.5596,72.1967,72.3479,96516.0
2016-01-14 10:50:00,95.65,95.85,95.63,95.66,88155.0,72.3328,72.484,72.3176,72.3403,88155.0
2016-01-14 11:00:00,95.67,95.74,95.26,95.32,114393.0,72.3479,72.4008,72.0378,72.0832,114393.0
2016-01-14 11:10:00,95.3,95.75,95.3,95.5,61640.0,72.0681,72.4084,72.0681,72.2193,61640.0
2016-01-14 11:20:00,95.5,95.62,95.41,95.58,53968.0,72.2193,72.3101,72.1513,72.2798,53968.0
2016-01-14 11:30:00,95.59,95.65,95.2,95.33,64159.0,72.2874,72.3328,71.9925,72.0908,64159.0
2016-01-14 11:40:00,95.31,95.59,95.29,95.53,75640.0,72.0757,72.2874,72.0605,72.242,75640.0
2016-01-14 11:50:00,95.54,95.62,95.38,95.58,55044.0,72.2496,72.3101,72.1286,72.2798,55044.0
2016-01-14 12:00:00,95.59,95.77,95.44,95.47,78575.0,72.2874,72.4235,72.174,72.1967,78575.0
2016-01-14 12:10:00,95.42,95.51,95.29,95.45,46272.0,72.1588,72.2269,72.0605,72.1815,46272.0
2016-01-14 12:20:00,95.46,95.63,95.36,95.54,47024.0,72.1891,72.3176,72.1135,72.2496,47024.0
2016-01-14 12:30:00,95.54,95.62,95.44,95.61,46570.0,72.2496,72.3101,72.174,72.3025,46570.0
2016-01-14 12:40:00,95.62,95.82,95.62,95.69,54765.0,72.3101,72.4613,72.3101,72.363,54765.0
2016-01-14 12:50:00,95.7,95.76,95.51,95.64,69927.0,72.3706,72.416,72.2269,72.3252,69927.0
2016-01-14 13:00:00,95.58,95.89,95.55,95.86,55490.0,72.2798,72.5143,72.2572,72.4916,55490.0
2016-01-14 13:10:00,95.87,95.91,95.78,95.82,90595.0,72.4991,72.5294,72.4311,72.4613,90595.0
2016-01-14 13:20:00,95.83,96.02,95.83,95.95,44241.0,72.4689,72.6126,72.4689,72.5596,44241.0
2016-01-14 13:30:00,95.98,96.08,95.92,95.98,114417.0,72.5823,72.6579,72.537,72.5823,114417.0
2016-01-14 13:40:00,95.97,96.0,95.78,95.84,54229.0,72.5748,72.5975,72.4311,72.4765,54229.0
2016-01-14 13:50:00,95.86,96.08,95.83,96.02,73567.0,72.4916,72.6579,72.4689,72.6126,73567.0
2016-01-14 14:00:00,96.03,96.07,95.66,95.73,66938.0,72.6201,72.6504,72.3403,72.3933,66938.0
2016-01-14 14:10:00,95.72,96.08,95.67,95.93,96955.0,72.3857,72.6579,72.3479,72.5445,96955.0
2016-01-14 14:20:00,95.92,96.06,95.92,95.99,99189.0,72.537,72.6428,72.537,72.5899,99189.0
2016-01-14 14:30:00,95.98,96.14,95.96,95.98,66201.0,72.5823,72.7033,72.5672,72.5823,66201.0
2016-01-14 14:40:00,95.98,96.12,95.94,96.06,75141.0,72.5823,72.6882,72.5521,72.6428,75141.0
2016-01-14 14:50:00,96.06,96.24,96.05,96.23,58764.0,72.6428,72.7789,72.6353,72.7714,58764.0
2016-01-14 15:00:00,96.23,96.24,96.06,96.19,120911.0,72.7714,72.7789,72.6428,72.7411,120911.0
2016-01-14 15:10:00,96.2,96.34,96.15,96.23,107960.0,72.7487,72.8546,72.7109,72.7714,107960.0
2016-01-14 15:20:00,96.24,96.24,96.09,96.09,101869.0,72.7789,72.7789,72.6655,72.6655,101869.0
2016-01-14 15:30:00,96.1,96.11,95.6,95.7,109666.0,72.6731,72.6806,72.295,72.3706,109666.0
2016-01-14 15:40:00,95.68,95.88,95.64,95.7,154935.0,72.3555,72.5067,72.3252,72.3706,154935.0
2016-01-14 15:50:00,95.71,95.77,95.34,95.46,440784.0,72.3781,72.4235,72.0983,72.1891,440784.0
2016-01-15 09:30:00,93.51,94.59,93.25,94.46,624805.0,70.7145,71.5312,70.5178,71.4329,624805.0
2016-01-15 09:40:00,94.49,94.64,94.36,94.4,283952.0,71.4556,71.569,71.3572,71.3875,283952.0
2016-01-15 09:50:00,94.42,94.5,94.37,94.42,188751.0,71.4026,71.4631,71.3648,71.4026,188751.0
2016-01-15 10:00:00,94.41,94.51,93.83,94.48,186981.0,71.3951,71.4707,70.9564,71.448,186981.0
2016-01-15 10:10:00,94.48,94.75,94.2,94.66,129583.0,71.448,71.6522,71.2362,71.5841,129583.0
2016-01-15 10:20:00,94.67,94.96,94.47,94.53,104382.0,71.5917,71.811,71.4404,71.4858,104382.0
2016-01-15 10:30:00,94.53,94.88,94.48,94.82,98454.0,71.4858,71.7505,71.448,71.7051,98454.0
2016-01-15 10:40:00,94.83,95.11,94.78,95.01,106368.0,71.7127,71.9244,71.6749,71.8488,106368.0
2016-01-15 10:50:00,95.05,95.05,94.6,94.66,91031.0,71.879,71.879,71.5387,71.5841,91031.0
2016-01-15 11:00:00,94.65,94.81,94.49,94.63,125081.0,71.5765,71.6975,71.4556,71.5614,125081.0
2016-01-15 11:10:00,94.65,94.89,94.48,94.51,141429.0,71.5765,71.758,71.448,71.4707,141429.0
2016-01-15 11:20:00,94.5,94.8,94.41,94.62,135374.0,71.4631,71.69,71.3951,71.5539,135374.0
2016-01-15 11:30:00,94.62,94.75,94.37,94.44,113960.0,71.5539,71.6522,71.3648,71.4177,113960.0
2016-01-15 11:40:00,94.43,94.47,94.15,94.25,88656.0,71.4102,71.4404,71.1984,71.2741,88656.0
2016-01-15 11:50:00,94.26,94.26,93.94,94.08,90299.0,71.2816,71.2816,71.0396,71.1455,90299.0
2016-01-15 12:00:00,94.07,94.24,93.71,93.83,111770.0,71.1379,71.2665,70.8657,70.9564,111770.0
2016-01-15 12:10:00,93.83,93.95,93.7,93.7,72128.0,70.9564,71.0472,70.8581,70.8581,72128.0
2016-01-15 12:20:00,93.68,93.74,93.31,93.36,104168.0,70.843,70.8884,70.5632,70.601,104168.0
2016-01-15 12:30:00,93.36,93.36,92.95,93.09,156242.0,70.601,70.601,70.291,70.3968,156242.0
2016-01-15 12:40:00,93.08,93.66,93.04,93.57,114958.0,70.3893,70.8279,70.359,70.7598,114958.0
2016-01-15 12:50:00,93.58,93.61,93.42,93.61,49466.0,70.7674,70.7901,70.6464,70.7901,49466.0
2016-01-15 13:00:00,93.59,93.78,93.56,93.67,101086.0,70.775,70.9186,70.7523,70.8355,101086.0
2016-01-15 13:10:00,93.67,94.04,93.63,93.95,97585.0,70.8355,71.1153,70.8052,71.0472,97585.0
2016-01-15 13:20:00,93.97,94.04,93.75,93.76,72565.0,71.0623,71.1153,70.8959,70.9035,72565.0
2016-01-15 13:30:00,93.77,93.77,93.58,93.61,43684.0,70.9111,70.9111,70.7674,70.7901,43684.0
2016-01-15 13:40:00,93.6,94.02,93.59,93.9,55501.0,70.7825,71.1001,70.775,71.0094,55501.0
2016-01-15 13:50:00,93.89,93.89,93.61,93.69,158879.0,71.0018,71.0018,70.7901,70.8506,158879.0
2016-01-15 14:00:00,93.7,93.75,93.24,93.32,122658.0,70.8581,70.8959,70.5103,70.5708,122658.0
2016-01-15 14:10:00,93.33,93.63,93.3,93.56,103100.0,70.5783,70.8052,70.5556,70.7523,103100.0
2016-01-15 14:20:00,93.54,93.58,93.2,93.2,79666.0,70.7371,70.7674,70.48,70.48,79666.0
2016-01-15 14:30:00,93.2,93.48,93.19,93.46,92811.0,70.48,70.6918,70.4725,70.6766,92811.0
2016-01-15 14:40:00,93.47,93.73,93.45,93.69,83154.0,70.6842,70.8808,70.6691,70.8506,83154.0
2016-01-15 14:50:00,93.67,94.14,93.63,94.08,120533.0,70.8355,71.1909,70.8052,71.1455,120533.0
2016-01-15 15:00:00,94.08,94.18,93.85,93.85,136913.0,71.1455,71.2211,70.9716,70.9716,136913.0
2016-01-15 15:10:00,93.83,93.93,93.55,93.64,146502.0,70.9564,71.0321,70.7447,70.8128,146502.0
2016-01-15 15:20:00,93.63,93.9,93.58,93.87,182786.0,70.8052,71.0094,70.7674,70.9867,182786.0
2016-01-15 15:30:00,93.86,94.09,93.69,93.93,195528.0,70.9791,71.1531,70.8506,71.0321,195528.0
2016-01-15 15:40:00,93.93,94.17,93.8,93.92,317266.0,71.0321,71.2136,70.9338,71.0245,317266.0
2016-01-15 15:50:00,93.93,94.01,93.73,93.91,582981.0,71.0321,71.0926,70.8808,71.0169,582981.0
2016-01-19 09:30:00,94.87,95.41,94.53,95.11,245130.0,71.7429,72.1513,71.4858,71.9244,245130.0
2016-01-19 09:40:00,95.11,95.22,94.39,94.52,213726.0,71.9244,72.0076,71.3799,71.4782,213726.0
2016-01-19 09:50:00,94.52,94.78,94.34,94.75,179288.0,71.4782,71.6749,71.3421,71.6522,179288.0
2016-01-19 10:00:00,94.75,95.15,94.64,95.03,132345.0,71.6522,71.9547,71.569,71.8639,132345.0
2016-01-19 10:10:00,95.04,95.11,94.87,95.03,168904.0,71.8715,71.9244,71.7429,71.8639,168904.0
2016-01-19 10:20:00,95.03,95.27,95.0,95.23,160787.0,71.8639,72.0454,71.8412,72.0152,160787.0
2016-01-19 10:30:00,95.21,95.54,95.21,95.34,205964.0,72.0,72.2496,72.0,72.0983,205964.0
2016-01-19 10:40:00,95.35,95.56,95.33,95.44,221242.0,72.1059,72.2647,72.0908,72.174,221242.0
2016-01-19 10:50:00,95.44,95.46,95.01,95.01,83801.0,72.174,72.1891,71.8488,71.8488,83801.0
2016-01-19 11:00:00,95.01,95.29,94.99,95.25,119829.0,71.8488,72.0605,71.8337,72.0303,119829.0
2016-01-19 11:10:00,95.25,95.27,94.99,95.13,149506.0,72.0303,72.0454,71.8337,71.9395,149506.0
2016-01-19 11:20:00,95.14,95.29,95.02,95.26,87757.0,71.9471,72.0605,71.8564,72.0378,87757.0
2016-01-19 11:30:00,95.28,95.46,95.28,95.44,100159.0,72.053,72.1891,72.053,72.174,100159.0
2016-01-19 11:40:00,95.43,95.46,95.3,95.37,109066.0,72.1664,72.1891,72.0681,72.121,109066.0
2016-01-19 11:50:00,95.38,95.46,95.27,95.27,78866.0,72.1286,72.1891,72.0454,72.0454,78866.0
2016-01-19 12:00:00,95.27,95.34,95.14,95.14,51657.0,72.0454,72.0983,71.9471,71.9471,51657.0
2016-01-19 12:10:00,95.14,95.36,95.12,95.16,53044.0,71.9471,72.1135,71.932,71.9622,53044.0
2016-01-19 12:20:00,95.14,95.19,94.87,95.1,75374.0,71.9471,71.9849,71.7429,71.9168,75374.0
2016-01-19 12:30:00,95.09,95.39,95.07,95.33,72134.0,71.9093,72.1362,71.8942,72.0908,72134.0
2016-01-19 12:40:00,95.32,95.34,95.06,95.2,73830.0,72.0832,72.0983,71.8866,71.9925,73830.0
2016-01-19 12:50:00,95.19,95.35,95.04,95.35,78397.0,71.9849,72.1059,71.8715,72.1059,78397.0
2016-01-19 13:00:00,95.35,95.44,95.24,95.38,69008.0,72.1059,72.174,72.0227,72.1286,69008.0
2016-01-19 13:10:00,95.39,95.43,95.23,95.35,83259.0,72.1362,72.1664,72.0152,72.1059,83259.0
2016-01-19 13:20:00,95.35,95.37,95.05,95.11,56020.0,72.1059,72.121,71.879,71.9244,56020.0
2016-01-19 13:30:00,95.13,95.31,95.1,95.31,64918.0,71.9395,72.0757,71.9168,72.0757,64918.0
2016-01-19 13:40:00,95.29,95.33,95.07,95.2,59214.0,72.0605,72.0908,71.8942,71.9925,59214.0
2016-01-19 13:50:00,95.18,95.18,94.99,95.01,138129.0,71.9773,71.9773,71.8337,71.8488,138129.0
2016-01-19 14:00:00,95.01,95.12,94.81,94.81,150602.0,71.8488,71.932,71.6975,71.6975,150602.0
2016-01-19 14:10:00,94.81,94.99,94.73,94.96,90714.0,71.6975,71.8337,71.637,71.811,90714.0
2016-01-19 14:20:00,94.95,95.07,94.69,95.06,148776.0,71.8034,71.8942,71.6068,71.8866,148776.0
2016-01-19 14:30:00,95.05,95.11,94.92,95.11,80429.0,71.879,71.9244,71.7807,71.9244,80429.0
2016-01-19 14:40:00,95.09,95.17,94.55,94.68,74345.0,71.9093,71.9698,71.5009,71.5992,74345.0
2016-01-19 14:50:00,94.67,94.96,94.63,94.88,98041.0,71.5917,71.811,71.5614,71.7505,98041.0
2016-01-19 15:00:00,94.86,95.04,94.79,94.91,119056.0,71.7354,71.8715,71.6824,71.7732,119056.0
2016-01-19 15:10:00,94.92,95.01,94.83,94.91,124004.0,71.7807,71.8488,71.7127,71.7732,124004.0
2016-01-19 15:20:00,94.92,95.33,94.83,95.29,108065.0,71.7807,72.0908,71.7127,72.0605,108065.0
2016-01-19 15:30:00,95.3,95.39,94.96,95.0,226801.0,72.0681,72.1362,71.811,71.8412,226801.0
2016-01-19 15:40:00,95.0,95.44,94.91,95.4,310656.0,71.8412,72.174,71.7732,72.1437,310656.0
2016-01-19 15:50:00,95.4,95.43,95.04,95.06,390036.0,72.1437,72.1664,71.8715,71.8866,390036.0
2016-01-20 09:30:00,93.36,94.15,93.13,93.69,240241.0,70.9198,71.5199,70.7451,71.1705,240241.0
2016-01-20 09:40:00,93.69,94.48,93.68,94.1,207992.0,71.1705,71.7706,71.1629,71.482,207992.0
2016-01-20 09:50:00,94.05,94.16,93.59,93.71,101307.0,71.444,71.5275,71.0945,71.1857,101307.0
2016-01-20 10:00:00,93.71,93.8,93.43,93.76,91886.0,71.1857,71.2541,70.973,71.2237,91886.0
2016-01-20 10:10:00,93.78,93.78,93.39,93.48,147690.0,71.2389,71.2389,70.9426,71.011,147690.0
2016-01-20 10:20:00,93.46,93.63,93.33,93.4,102981.0,70.9958,71.1249,70.897,70.9502,102981.0
2016-01-20 10:30:00,93.4,93.57,92.83,92.94,114680.0,70.9502,71.0793,70.5172,70.6008,114680.0
2016-01-20 10:40:00,92.92,93.15,92.76,92.95,110964.0,70.5856,70.7603,70.464,70.6084,110964.0
2016-01-20 10:50:00,92.96,93.03,92.38,92.4,149110.0,70.616,70.6691,70.1754,70.1906,149110.0
2016-01-20 11:00:00,92.41,93.05,92.4,92.99,182546.0,70.1982,70.6843,70.1906,70.6388,182546.0
2016-01-20 11:10:00,92.98,93.45,92.97,93.39,145573.0,70.6312,70.9882,70.6236,70.9426,145573.0
2016-01-20 11:20:00,93.37,93.41,93.2,93.25,104629.0,70.9274,70.9578,70.7983,70.8363,104629.0
2016-01-20 11:30:00,93.25,93.55,93.25,93.38,108840.0,70.8363,71.0642,70.8363,70.935,108840.0
2016-01-20 11:40:00,93.39,93.4,93.04,93.06,154443.0,70.9426,70.9502,70.6767,70.6919,154443.0
2016-01-20 11:50:00,93.03,93.04,92.82,92.93,107204.0,70.6691,70.6767,70.5096,70.5932,107204.0
2016-01-20 12:00:00,92.94,93.18,92.73,92.79,147544.0,70.6008,70.7831,70.4412,70.4868,147544.0
2016-01-20 12:10:00,92.79,92.86,92.72,92.79,96016.0,70.4868,70.54,70.4337,70.4868,96016.0
2016-01-20 12:20:00,92.78,92.82,92.35,92.38,158660.0,70.4792,70.5096,70.1526,70.1754,158660.0
2016-01-20 12:30:00,92.4,92.69,92.4,92.66,147197.0,70.1906,70.4109,70.1906,70.3881,147197.0
2016-01-20 12:40:00,92.65,92.78,92.49,92.63,134498.0,70.3805,70.4792,70.2589,70.3653,134498.0
2016-01-20 12:50:00,92.64,93.08,92.61,93.07,182030.0,70.3729,70.7071,70.3501,70.6995,182030.0
2016-01-20 13:00:00,93.08,93.14,93.0,93.06,166691.0,70.7071,70.7527,70.6464,70.6919,166691.0
2016-01-20 13:10:00,93.05,93.11,92.77,92.78,116596.0,70.6843,70.7299,70.4716,70.4792,116596.0
2016-01-20 13:20:00,92.79,93.14,92.75,93.02,107822.0,70.4868,70.7527,70.4564,70.6615,107822.0
2016-01-20 13:30:00,93.02,93.39,93.02,93.38,115219.0,70.6615,70.9426,70.6615,70.935,115219.0
2016-01-20 13:40:00,93.38,93.75,93.37,93.64,111310.0,70.935,71.2161,70.9274,71.1325,111310.0
2016-01-20 13:50:00,93.62,93.78,93.45,93.51,99199.0,71.1173,71.2389,70.9882,71.0338,99199.0
2016-01-20 14:00:00,93.47,93.5,93.17,93.38,58853.0,71.0034,71.0262,70.7755,70.935,58853.0
2016-01-20 14:10:00,93.39,93.63,93.37,93.54,106133.0,70.9426,71.1249,70.9274,71.0566,106133.0
2016-01-20 14:20:00,93.55,93.57,93.27,93.34,141642.0,71.0642,71.0793,70.8515,70.9046,141642.0
2016-01-20 14:30:00,93.32,93.56,93.23,93.56,163341.0,70.8894,71.0717,70.8211,71.0717,163341.0
2016-01-20 14:40:00,93.55,93.93,93.5,93.93,109270.0,71.0642,71.3528,71.0262,71.3528,109270.0
2016-01-20 14:50:00,93.93,94.23,93.81,93.82,105478.0,71.3528,71.5807,71.2617,71.2693,105478.0
2016-01-20 15:00:00,93.83,94.29,93.73,94.23,69416.0,71.2769,71.6263,71.2009,71.5807,69416.0
2016-01-20 15:10:00,94.24,94.8,94.13,94.61,130764.0,71.5883,72.0137,71.5047,71.8694,130764.0
2016-01-20 15:20:00,94.62,94.93,94.48,94.76,186714.0,71.877,72.1125,71.7706,71.9833,186714.0
2016-01-20 15:30:00,94.78,95.0,94.53,94.67,275277.0,71.9985,72.1656,71.8086,71.9149,275277.0
2016-01-20 15:40:00,94.67,94.68,93.93,94.07,297040.0,71.9149,71.9225,71.3528,71.4592,297040.0
2016-01-20 15:50:00,94.07,94.48,94.06,94.12,483589.0,71.4592,71.7706,71.4516,71.4971,483589.0
2016-01-21 09:30:00,94.55,95.2,94.13,94.58,220360.0,71.8238,72.3176,71.5047,71.8466,220360.0
2016-01-21 09:40:00,94.65,94.74,93.76,93.78,76690.0,71.8998,71.9681,71.2237,71.2389,76690.0
2016-01-21 09:50:00,93.81,93.98,93.51,93.82,135021.0,71.2617,71.3908,71.0338,71.2693,135021.0
2016-01-21 10:00:00,93.86,94.47,93.8,94.23,80396.0,71.2996,71.763,71.2541,71.5807,80396.0
2016-01-21 10:10:00,94.26,94.63,94.26,94.47,96261.0,71.6035,71.8846,71.6035,71.763,96261.0
2016-01-21 10:20:00,94.53,94.62,94.18,94.3,124563.0,71.8086,71.877,71.5427,71.6339,124563.0
2016-01-21 10:30:00,94.3,94.47,94.03,94.17,83257.0,71.6339,71.763,71.4288,71.5351,83257.0
2016-01-21 10:40:00,94.17,94.45,94.13,94.29,93667.0,71.5351,71.7478,71.5047,71.6263,93667.0
2016-01-21 10:50:00,94.31,94.43,93.9,93.91,85249.0,71.6415,71.7326,71.33,71.3376,85249.0
2016-01-21 11:00:00,93.92,94.4,93.7,94.22,178584.0,71.3452,71.7098,71.1781,71.5731,178584.0
2016-01-21 11:10:00,94.23,94.33,94.02,94.03,138855.0,71.5807,71.6567,71.4212,71.4288,138855.0
2016-01-21 11:20:00,94.05,94.19,93.98,94.05,75507.0,71.444,71.5503,71.3908,71.444,75507.0
2016-01-21 11:30:00,94.03,94.56,94.03,94.53,112839.0,71.4288,71.8314,71.4288,71.8086,112839.0
2016-01-21 11:40:00,94.54,94.56,94.19,94.34,100362.0,71.8162,71.8314,71.5503,71.6643,100362.0
2016-01-21 11:50:00,94.33,94.78,94.33,94.68,65910.0,71.6567,71.9985,71.6567,71.9225,65910.0
2016-01-21 12:00:00,94.7,95.04,94.7,94.92,79467.0,71.9377,72.196,71.9377,72.1049,79467.0
2016-01-21 12:10:00,94.96,95.23,94.91,95.15,127435.0,72.1352,72.3403,72.0973,72.2796,127435.0
2016-01-21 12:20:00,95.14,95.31,95.1,95.22,58797.0,72.272,72.4011,72.2416,72.3327,58797.0
2016-01-21 12:30:00,95.22,95.24,94.97,95.08,119859.0,72.3327,72.3479,72.1428,72.2264,119859.0
2016-01-21 12:40:00,95.08,95.1,94.8,94.84,58660.0,72.2264,72.2416,72.0137,72.0441,58660.0
2016-01-21 12:50:00,94.83,94.9,94.71,94.76,49869.0,72.0365,72.0897,71.9453,71.9833,49869.0
2016-01-21 13:00:00,94.75,94.9,94.71,94.89,42536.0,71.9757,72.0897,71.9453,72.0821,42536.0
2016-01-21 13:10:00,94.9,94.94,94.66,94.8,60811.0,72.0897,72.12,71.9074,72.0137,60811.0
2016-01-21 13:20:00,94.81,94.82,94.57,94.65,71400.0,72.0213,72.0289,71.839,71.8998,71400.0
2016-01-21 13:30:00,94.67,94.82,94.44,94.82,45616.0,71.9149,72.0289,71.7402,72.0289,45616.0
2016-01-21 13:40:00,94.83,95.04,94.78,94.81,71357.0,72.0365,72.196,71.9985,72.0213,71357.0
2016-01-21 13:50:00,94.8,95.02,94.68,94.96,106749.0,72.0137,72.1808,71.9225,72.1352,106749.0
2016-01-21 14:00:00,94.96,95.13,94.79,94.87,93830.0,72.1352,72.2644,72.0061,72.0669,93830.0
2016-01-21 14:10:00,94.87,94.88,94.44,94.47,65509.0,72.0669,72.0745,71.7402,71.763,65509.0
2016-01-21 14:20:00,94.5,94.68,94.33,94.56,136337.0,71.7858,71.9225,71.6567,71.8314,136337.0
2016-01-21 14:30:00,94.59,94.8,94.51,94.67,138064.0,71.8542,72.0137,71.7934,71.9149,138064.0
2016-01-21 14:40:00,94.69,94.97,94.52,94.53,83733.0,71.9301,72.1428,71.801,71.8086,83733.0
2016-01-21 14:50:00,94.55,94.84,94.46,94.75,108238.0,71.8238,72.0441,71.7554,71.9757,108238.0
2016-01-21 15:00:00,94.76,94.76,94.26,94.36,68158.0,71.9833,71.9833,71.6035,71.6795,68158.0
2016-01-21 15:10:00,94.39,94.69,94.33,94.56,67951.0,71.7022,71.9301,71.6567,71.8314,67951.0
2016-01-21 15:20:00,94.54,94.61,94.34,94.52,98134.0,71.8162,71.8694,71.6643,71.801,98134.0
2016-01-21 15:30:00,94.5,94.87,94.5,94.76,135439.0,71.7858,72.0669,71.7858,71.9833,135439.0
2016-01-21 15:40:00,94.75,94.86,94.46,94.58,139116.0,71.9757,72.0593,71.7554,71.8466,139116.0
2016-01-21 15:50:00,94.58,94.74,94.44,94.45,207362.0,71.8466,71.9681,71.7402,71.7478,207362.0
2016-01-22 09:30:00,95.8,95.8,94.38,95.02,380235.0,72.7733,72.7733,71.6947,72.1808,380235.0
2016-01-22 09:40:00,94.98,95.78,94.69,95.71,144801.0,72.1504,72.7581,71.9301,72.705,144801.0
2016-01-22 09:50:00,95.74,96.09,95.65,95.83,132082.0,72.7278,72.9936,72.6594,72.7961,132082.0
2016-01-22 10:00:00,95.86,95.99,95.62,95.8,159384.0,72.8189,72.9177,72.6366,72.7733,159384.0
2016-01-22 10:10:00,95.82,95.97,95.48,95.58,95939.0,72.7885,72.9025,72.5303,72.6062,95939.0
2016-01-22 10:20:00,95.59,95.72,95.52,95.58,99845.0,72.6138,72.7126,72.5606,72.6062,99845.0
2016-01-22 10:30:00,95.6,95.91,95.58,95.85,74873.0,72.6214,72.8569,72.6062,72.8113,74873.0
2016-01-22 10:40:00,95.85,95.88,95.6,95.66,65165.0,72.8113,72.8341,72.6214,72.667,65165.0
2016-01-22 10:50:00,95.68,95.78,95.58,95.61,49086.0,72.6822,72.7581,72.6062,72.629,49086.0
2016-01-22 11:00:00,95.61,95.75,95.51,95.51,46017.0,72.629,72.7354,72.553,72.553,46017.0
2016-01-22 11:10:00,95.51,95.62,95.47,95.58,45441.0,72.553,72.6366,72.5227,72.6062,45441.0
2016-01-22 11:20:00,95.59,95.67,95.48,95.6,94274.0,72.6138,72.6746,72.5303,72.6214,94274.0
2016-01-22 11:30:00,95.59,95.63,95.4,95.43,57987.0,72.6138,72.6442,72.4695,72.4923,57987.0
2016-01-22 11:40:00,95.43,95.6,95.3,95.41,74196.0,72.4923,72.6214,72.3935,72.4771,74196.0
2016-01-22 11:50:00,95.4,95.54,95.34,95.38,36776.0,72.4695,72.5758,72.4239,72.4543,36776.0
2016-01-22 12:00:00,95.37,95.49,95.34,95.37,51647.0,72.4467,72.5379,72.4239,72.4467,51647.0
2016-01-22 12:10:00,95.38,95.43,95.3,95.31,39711.0,72.4543,72.4923,72.3935,72.4011,39711.0
2016-01-22 12:20:00,95.3,95.42,95.23,95.27,59855.0,72.3935,72.4847,72.3403,72.3707,59855.0
2016-01-22 12:30:00,95.27,95.46,95.21,95.44,43091.0,72.3707,72.5151,72.3252,72.4999,43091.0
2016-01-22 12:40:00,95.45,95.48,95.34,95.4,25753.0,72.5075,72.5303,72.4239,72.4695,25753.0
2016-01-22 12:50:00,95.39,95.64,95.39,95.59,23986.0,72.4619,72.6518,72.4619,72.6138,23986.0
2016-01-22 13:00:00,95.59,95.61,95.51,95.53,27901.0,72.6138,72.629,72.553,72.5682,27901.0
2016-01-22 13:10:00,95.57,95.63,95.46,95.63,36257.0,72.5986,72.6442,72.5151,72.6442,36257.0
2016-01-22 13:20:00,95.62,95.72,95.58,95.61,55921.0,72.6366,72.7126,72.6062,72.629,55921.0
2016-01-22 13:30:00,95.62,95.68,95.48,95.48,35862.0,72.6366,72.6822,72.5303,72.5303,35862.0
2016-01-22 13:40:00,95.49,95.7,95.49,95.68,54874.0,72.5379,72.6974,72.5379,72.6822,54874.0
2016-01-22 13:50:00,95.7,95.78,95.66,95.7,77080.0,72.6974,72.7581,72.667,72.6974,77080.0
2016-01-22 14:00:00,95.69,95.72,95.6,95.71,48565.0,72.6898,72.7126,72.6214,72.705,48565.0
2016-01-22 14:10:00,95.7,95.86,95.66,95.84,63472.0,72.6974,72.8189,72.667,72.8037,63472.0
2016-01-22 14:20:00,95.86,95.89,95.64,95.64,61133.0,72.8189,72.8417,72.6518,72.6518,61133.0
2016-01-22 14:30:00,95.64,95.78,95.55,95.67,74210.0,72.6518,72.7581,72.5834,72.6746,74210.0
2016-01-22 14:40:00,95.67,95.7,95.54,95.7,80336.0,72.6746,72.6974,72.5758,72.6974,80336.0
2016-01-22 14:50:00,95.71,95.8,95.63,95.74,71770.0,72.705,72.7733,72.6442,72.7278,71770.0
2016-01-22 15:00:00,95.73,95.77,95.51,95.55,87196.0,72.7202,72.7505,72.553,72.5834,87196.0
2016-01-22 15:10:00,95.55,95.6,95.46,95.53,80413.0,72.5834,72.6214,72.5151,72.5682,80413.0
2016-01-22 15:20:00,95.54,95.6,95.44,95.49,74207.0,72.5758,72.6214,72.4999,72.5379,74207.0
2016-01-22 15:30:00,95.48,95.59,95.38,95.59,109160.0,72.5303,72.6138,72.4543,72.6138,109160.0
2016-01-22 15:40:00,95.59,95.8,95.58,95.79,148962.0,72.6138,72.7733,72.6062,72.7657,148962.0
2016-01-22 15:50:00,95.8,95.81,95.6,95.62,399969.0,72.7733,72.7809,72.6214,72.6366,399969.0
2016-01-25 09:30:00,95.4,95.8,95.2,95.34,159718.0,72.4695,72.7733,72.3176,72.4239,159718.0
2016-01-25 09:40:00,95.38,95.5,95.2,95.26,62001.0,72.4543,72.5454,72.3176,72.3631,62001.0
2016-01-25 09:50:00,95.29,95.4,94.94,95.13,84573.0,72.3859,72.4695,72.12,72.2644,84573.0
2016-01-25 10:00:00,95.13,95.13,94.93,94.94,80467.0,72.2644,72.2644,72.1125,72.12,80467.0
2016-01-25 10:10:00,94.93,94.93,94.61,94.62,86209.0,72.1125,72.1125,71.8694,71.877,86209.0
2016-01-25 10:20:00,94.62,94.71,94.53,94.67,100468.0,71.877,71.9453,71.8086,71.9149,100468.0
2016-01-25 10:30:00,94.68,94.69,94.36,94.41,63979.0,71.9225,71.9301,71.6795,71.7174,63979.0
2016-01-25 10:40:00,94.39,94.42,94.19,94.35,73716.0,71.7022,71.725,71.5503,71.6719,73716.0
2016-01-25 10:50:00,94.35,94.4,94.22,94.31,91124.0,71.6719,71.7098,71.5731,71.6415,91124.0
2016-01-25 11:00:00,94.31,94.42,94.24,94.34,97803.0,71.6415,71.725,71.5883,71.6643,97803.0
2016-01-25 11:10:00,94.33,94.34,94.23,94.28,74591.0,71.6567,71.6643,71.5807,71.6187,74591.0
2016-01-25 11:20:00,94.29,94.34,94.21,94.25,90085.0,71.6263,71.6643,71.5655,71.5959,90085.0
2016-01-25 11:30:00,94.26,94.55,94.2,94.5,80736.0,71.6035,71.8238,71.5579,71.7858,80736.0
2016-01-25 11:40:00,94.5,94.52,94.09,94.15,92416.0,71.7858,71.801,71.4744,71.5199,92416.0
2016-01-25 11:50:00,94.16,94.45,94.15,94.41,104787.0,71.5275,71.7478,71.5199,71.7174,104787.0
2016-01-25 12:00:00,94.4,94.58,94.4,94.49,83038.0,71.7098,71.8466,71.7098,71.7782,83038.0
2016-01-25 12:10:00,94.5,94.55,94.45,94.52,101552.0,71.7858,71.8238,71.7478,71.801,101552.0
2016-01-25 12:20:00,94.53,94.58,94.46,94.58,107717.0,71.8086,71.8466,71.7554,71.8466,107717.0
2016-01-25 12:30:00,94.57,94.64,94.55,94.64,44009.0,71.839,71.8922,71.8238,71.8922,44009.0
2016-01-25 12:40:00,94.64,94.73,94.59,94.62,54881.0,71.8922,71.9605,71.8542,71.877,54881.0
2016-01-25 12:50:00,94.6,94.63,94.44,94.55,59777.0,71.8618,71.8846,71.7402,71.8238,59777.0
2016-01-25 13:00:00,94.57,94.78,94.56,94.7,69067.0,71.839,71.9985,71.8314,71.9377,69067.0
2016-01-25 13:10:00,94.7,94.72,94.48,94.49,76206.0,71.9377,71.9529,71.7706,71.7782,76206.0
2016-01-25 13:20:00,94.49,94.53,94.34,94.36,66345.0,71.7782,71.8086,71.6643,71.6795,66345.0
2016-01-25 13:30:00,94.35,94.47,94.35,94.38,83511.0,71.6719,71.763,71.6719,71.6947,83511.0
2016-01-25 13:40:00,94.37,94.4,94.24,94.25,65566.0,71.6871,71.7098,71.5883,71.5959,65566.0
2016-01-25 13:50:00,94.25,94.29,94.15,94.15,50807.0,71.5959,71.6263,71.5199,71.5199,50807.0
2016-01-25 14:00:00,94.16,94.3,94.12,94.27,55590.0,71.5275,71.6339,71.4971,71.6111,55590.0
2016-01-25 14:10:00,94.28,94.44,94.21,94.41,97937.0,71.6187,71.7402,71.5655,71.7174,97937.0
2016-01-25 14:20:00,94.41,94.45,94.26,94.45,85088.0,71.7174,71.7478,71.6035,71.7478,85088.0
2016-01-25 14:30:00,94.44,94.56,94.42,94.5,130777.0,71.7402,71.8314,71.725,71.7858,130777.0
2016-01-25 14:40:00,94.5,94.54,94.44,94.45,140659.0,71.7858,71.8162,71.7402,71.7478,140659.0
2016-01-25 14:50:00,94.45,94.52,94.43,94.49,83168.0,71.7478,71.801,71.7326,71.7782,83168.0
2016-01-25 15:00:00,94.49,94.6,94.34,94.37,176594.0,71.7782,71.8618,71.6643,71.6871,176594.0
2016-01-25 15:10:00,94.37,94.43,94.28,94.3,217798.0,71.6871,71.7326,71.6187,71.6339,217798.0
2016-01-25 15:20:00,94.29,94.3,94.03,94.05,188331.0,71.6263,71.6339,71.4288,71.444,188331.0
2016-01-25 15:30:00,94.04,94.12,93.99,94.09,320978.0,71.4364,71.4971,71.3984,71.4744,320978.0
2016-01-25 15:40:00,94.1,94.19,93.99,94.17,400516.0,71.482,71.5503,71.3984,71.5351,400516.0
2016-01-25 15:50:00,94.16,94.3,94.01,94.1,374579.0,71.5275,71.6339,71.4136,71.482,374579.0
2016-01-26 09:30:00,94.13,94.51,93.42,94.05,310145.0,71.5047,71.7934,70.9654,71.444,310145.0
2016-01-26 09:40:00,94.08,94.13,93.51,93.54,120848.0,71.4668,71.5047,71.0338,71.0566,120848.0
2016-01-26 09:50:00,93.56,93.82,93.54,93.71,128159.0,71.0717,71.2693,71.0566,71.1857,128159.0
2016-01-26 10:00:00,93.74,94.04,93.73,93.97,171184.0,71.2085,71.4364,71.2009,71.3832,171184.0
2016-01-26 10:10:00,93.99,94.29,93.94,94.27,125459.0,71.3984,71.6263,71.3604,71.6111,125459.0
2016-01-26 10:20:00,94.27,94.31,94.07,94.07,102177.0,71.6111,71.6415,71.4592,71.4592,102177.0
2016-01-26 10:30:00,94.08,94.22,94.03,94.15,84200.0,71.4668,71.5731,71.4288,71.5199,84200.0
2016-01-26 10:40:00,94.14,94.27,94.08,94.23,89861.0,71.5123,71.6111,71.4668,71.5807,89861.0
2016-01-26 10:50:00,94.23,94.24,93.93,93.94,88541.0,71.5807,71.5883,71.3528,71.3604,88541.0
2016-01-26 11:00:00,93.93,94.22,93.92,94.03,112437.0,71.3528,71.5731,71.3452,71.4288,112437.0
2016-01-26 11:10:00,94.03,94.13,93.98,94.08,97444.0,71.4288,71.5047,71.3908,71.4668,97444.0
2016-01-26 11:20:00,94.08,94.11,93.91,94.05,93201.0,71.4668,71.4895,71.3376,71.444,93201.0
2016-01-26 11:30:00,94.06,94.06,93.86,93.95,90122.0,71.4516,71.4516,71.2996,71.368,90122.0
2016-01-26 11:40:00,93.95,94.06,93.92,94.03,78560.0,71.368,71.4516,71.3452,71.4288,78560.0
2016-01-26 11:50:00,94.03,94.13,94.0,94.03,82978.0,71.4288,71.5047,71.406,71.4288,82978.0
2016-01-26 12:00:00,94.04,94.19,94.01,94.16,62577.0,71.4364,71.5503,71.4136,71.5275,62577.0
2016-01-26 12:10:00,94.18,94.43,94.17,94.38,71114.0,71.5427,71.7326,71.5351,71.6947,71114.0
2016-01-26 12:20:00,94.4,94.4,94.22,94.3,44080.0,71.7098,71.7098,71.5731,71.6339,44080.0
2016-01-26 12:30:00,94.3,94.42,94.27,94.34,72771.0,71.6339,71.725,71.6111,71.6643,72771.0
2016-01-26 12:40:00,94.36,94.39,94.24,94.27,33760.0,71.6795,71.7022,71.5883,71.6111,33760.0
2016-01-26 12:50:00,94.28,94.32,94.08,94.14,90102.0,71.6187,71.6491,71.4668,71.5123,90102.0
2016-01-26 13:00:00,94.14,94.2,94.05,94.11,65387.0,71.5123,71.5579,71.444,71.4895,65387.0
2016-01-26 13:10:00,94.1,94.17,94.07,94.11,47519.0,71.482,71.5351,71.4592,71.4895,47519.0
2016-01-26 13:20:00,94.11,94.19,94.07,94.08,61492.0,71.4895,71.5503,71.4592,71.4668,61492.0
2016-01-26 13:30:00,94.07,94.15,93.95,94.03,90979.0,71.4592,71.5199,71.368,71.4288,90979.0
2016-01-26 13:40:00,94.04,94.13,94.01,94.08,56236.0,71.4364,71.5047,71.4136,71.4668,56236.0
2016-01-26 13:50:00,94.09,94.11,93.97,93.99,57208.0,71.4744,71.4895,71.3832,71.3984,57208.0
2016-01-26 14:00:00,93.99,94.0,93.77,93.9,73686.0,71.3984,71.406,71.2313,71.33,73686.0
2016-01-26 14:10:00,93.9,93.92,93.76,93.9,50900.0,71.33,71.3452,71.2237,71.33,50900.0
2016-01-26 14:20:00,93.9,93.94,93.78,93.82,116880.0,71.33,71.3604,71.2389,71.2693,116880.0
2016-01-26 14:30:00,93.81,93.88,93.74,93.79,94210.0,71.2617,71.3148,71.2085,71.2465,94210.0
2016-01-26 14:40:00,93.8,93.85,93.74,93.8,71995.0,71.2541,71.292,71.2085,71.2541,71995.0
2016-01-26 14:50:00,93.79,93.97,93.77,93.87,60885.0,71.2465,71.3832,71.2313,71.3072,60885.0
2016-01-26 15:00:00,93.86,93.9,93.68,93.71,85780.0,71.2996,71.33,71.1629,71.1857,85780.0
2016-01-26 15:10:00,93.71,93.9,93.63,93.73,70345.0,71.1857,71.33,71.1249,71.2009,70345.0
2016-01-26 15:20:00,93.73,93.85,93.7,93.8,94659.0,71.2009,71.292,71.1781,71.2541,94659.0
2016-01-26 15:30:00,93.8,93.92,93.74,93.89,140141.0,71.2541,71.3452,71.2085,71.3224,140141.0
2016-01-26 15:40:00,93.89,94.08,93.89,93.97,119028.0,71.3224,71.4668,71.3224,71.3832,119028.0
2016-01-26 15:50:00,93.96,94.06,93.82,94.03,207623.0,71.3756,71.4516,71.2693,71.4288,207623.0
2016-01-27 09:30:00,94.13,94.54,94.13,94.45,124670.0,71.5047,71.8162,71.5047,71.7478,124670.0
2016-01-27 09:40:00,94.51,94.8,94.43,94.64,65338.0,71.7934,72.0137,71.7326,71.8922,65338.0
2016-01-27 09:50:00,94.62,95.2,94.28,94.97,161300.0,71.877,72.3176,71.6187,72.1428,161300.0
2016-01-27 10:00:00,94.96,95.11,94.42,94.67,124078.0,72.1352,72.2492,71.725,71.9149,124078.0
2016-01-27 10:10:00,94.68,94.71,94.21,94.26,65290.0,71.9225,71.9453,71.5655,71.6035,65290.0
2016-01-27 10:20:00,94.25,94.3,94.08,94.08,35248.0,71.5959,71.6339,71.4668,71.4668,35248.0
2016-01-27 10:30:00,94.1,94.36,94.06,94.29,60203.0,71.482,71.6795,71.4516,71.6263,60203.0
2016-01-27 10:40:00,94.29,94.3,94.01,94.04,45911.0,71.6263,71.6339,71.4136,71.4364,45911.0
2016-01-27 10:50:00,94.05,94.1,93.93,94.06,48767.0,71.444,71.482,71.3528,71.4516,48767.0
2016-01-27 11:00:00,94.06,94.22,93.92,94.15,46331.0,71.4516,71.5731,71.3452,71.5199,46331.0
2016-01-27 11:10:00,94.13,94.43,94.06,94.43,40249.0,71.5047,71.7326,71.4516,71.7326,40249.0
2016-01-27 11:20:00,94.41,94.73,94.4,94.71,65263.0,71.7174,71.9605,71.7098,71.9453,65263.0
2016-01-27 11:30:00,94.72,94.84,94.55,94.8,40329.0,71.9529,72.0441,71.8238,72.0137,40329.0
2016-01-27 11:40:00,94.82,95.02,94.68,94.95,42601.0,72.0289,72.1808,71.9225,72.1276,42601.0
2016-01-27 11:50:00,94.96,95.04,94.92,94.98,58688.0,72.1352,72.196,72.1049,72.1504,58688.0
2016-01-27 12:00:00,95.0,95.25,94.95,95.11,66350.0,72.1656,72.3555,72.1276,72.2492,66350.0
2016-01-27 12:10:00,95.12,95.31,95.12,95.2,45482.0,72.2568,72.4011,72.2568,72.3176,45482.0
2016-01-27 12:20:00,95.2,95.22,95.1,95.11,64713.0,72.3176,72.3327,72.2416,72.2492,64713.0
2016-01-27 12:30:00,95.13,95.17,95.0,95.09,33561.0,72.2644,72.2948,72.1656,72.234,33561.0
2016-01-27 12:40:00,95.11,95.15,95.02,95.14,30687.0,72.2492,72.2796,72.1808,72.272,30687.0
2016-01-27 12:50:00,95.14,95.14,94.91,94.93,33914.0,72.272,72.272,72.0973,72.1125,33914.0
2016-01-27 13:00:00,94.91,94.97,94.8,94.97,53393.0,72.0973,72.1428,72.0137,72.1428,53393.0
2016-01-27 13:10:00,94.98,95.11,94.85,94.9,53492.0,72.1504,72.2492,72.0517,72.0897,53492.0
2016-01-27 13:20:00,94.9,95.01,94.78,94.78,29380.0,72.0897,72.1732,71.9985,71.9985,29380.0
2016-01-27 13:30:00,94.8,94.91,94.76,94.84,54039.0,72.0137,72.0973,71.9833,72.0441,54039.0
2016-01-27 13:40:00,94.85,94.86,94.69,94.79,41232.0,72.0517,72.0593,71.9301,72.0061,41232.0
2016-01-27 13:50:00,94.78,95.1,94.77,95.1,54587.0,71.9985,72.2416,71.9909,72.2416,54587.0
2016-01-27 14:00:00,95.08,95.29,94.57,94.59,114615.0,72.2264,72.3859,71.839,71.8542,114615.0
2016-01-27 14:10:00,94.57,94.81,94.36,94.76,118445.0,71.839,72.0213,71.6795,71.9833,118445.0
2016-01-27 14:20:00,94.76,94.84,94.66,94.75,100878.0,71.9833,72.0441,71.9074,71.9757,100878.0
2016-01-27 14:30:00,94.73,94.78,94.34,94.35,71220.0,71.9605,71.9985,71.6643,71.6719,71220.0
2016-01-27 14:40:00,94.33,94.43,94.19,94.27,105561.0,71.6567,71.7326,71.5503,71.6111,105561.0
2016-01-27 14:50:00,94.28,94.36,93.96,94.03,76493.0,71.6187,71.6795,71.3756,71.4288,76493.0
2016-01-27 15:00:00,94.05,94.07,93.68,93.85,75085.0,71.444,71.4592,71.1629,71.292,75085.0
2016-01-27 15:10:00,93.86,93.86,93.48,93.63,146904.0,71.2996,71.2996,71.011,71.1249,146904.0
2016-01-27 15:20:00,93.64,94.02,93.56,93.92,164640.0,71.1325,71.4212,71.0717,71.3452,164640.0
2016-01-27 15:30:00,93.91,94.06,93.87,93.91,152432.0,71.3376,71.4516,71.3072,71.3376,152432.0
2016-01-27 15:40:00,93.91,94.27,93.86,94.16,175091.0,71.3376,71.6111,71.2996,71.5275,175091.0
2016-01-27 15:50:00,94.16,94.44,94.12,94.35,369508.0,71.5275,71.7402,71.4971,71.6719,369508.0
2016-01-28 09:30:00,95.27,95.27,94.49,95.02,99135.0,72.3707,72.3707,71.7782,72.1808,99135.0
2016-01-28 09:40:00,94.96,94.98,94.63,94.63,53248.0,72.1352,72.1504,71.8846,71.8846,53248.0
2016-01-28 09:50:00,94.63,95.06,94.58,94.87,92740.0,71.8846,72.2112,71.8466,72.0669,92740.0
2016-01-28 10:00:00,94.85,94.89,94.26,94.37,81397.0,72.0517,72.0821,71.6035,71.6871,81397.0
2016-01-28 10:10:00,94.37,94.5,93.96,94.0,108364.0,71.6871,71.7858,71.3756,71.406,108364.0
2016-01-28 10:20:00,93.96,94.0,93.42,93.46,113150.0,71.3756,71.406,70.9654,70.9958,113150.0
2016-01-28 10:30:00,93.43,93.59,93.2,93.32,95911.0,70.973,71.0945,70.7983,70.8894,95911.0
2016-01-28 10:40:00,93.32,93.64,93.19,93.47,175459.0,70.8894,71.1325,70.7907,71.0034,175459.0
2016-01-28 10:50:00,93.46,93.56,93.09,93.44,117790.0,70.9958,71.0717,70.7147,70.9806,117790.0
2016-01-28 11:00:00,93.45,93.55,93.31,93.49,88249.0,70.9882,71.0642,70.8818,71.0186,88249.0
2016-01-28 11:10:00,93.5,93.59,93.14,93.54,146937.0,71.0262,71.0945,70.7527,71.0566,146937.0
2016-01-28 11:20:00,93.54,93.74,93.45,93.45,63851.0,71.0566,71.2085,70.9882,70.9882,63851.0
2016-01-28 11:30:00,93.45,93.45,93.23,93.39,39548.0,70.9882,70.9882,70.8211,70.9426,39548.0
2016-01-28 11:40:00,93.38,93.47,93.15,93.19,39755.0,70.935,71.0034,70.7603,70.7907,39755.0
2016-01-28 11:50:00,93.19,93.35,93.08,93.16,52016.0,70.7907,70.9122,70.7071,70.7679,52016.0
2016-01-28 12:00:00,93.15,93.53,93.12,93.46,42531.0,70.7603,71.049,70.7375,70.9958,42531.0
2016-01-28 12:10:00,93.47,93.71,93.43,93.63,34413.0,71.0034,71.1857,70.973,71.1249,34413.0
2016-01-28 12:20:00,93.63,93.89,93.63,93.8,43089.0,71.1249,71.3224,71.1249,71.2541,43089.0
2016-01-28 12:30:00,93.83,93.95,93.73,93.76,121288.0,71.2769,71.368,71.2009,71.2237,121288.0
2016-01-28 12:40:00,93.77,93.96,93.73,93.85,43260.0,71.2313,71.3756,71.2009,71.292,43260.0
2016-01-28 12:50:00,93.87,93.92,93.72,93.75,27247.0,71.3072,71.3452,71.1933,71.2161,27247.0
2016-01-28 13:00:00,93.75,93.83,93.63,93.81,45296.0,71.2161,71.2769,71.1249,71.2617,45296.0
2016-01-28 13:10:00,93.8,93.85,93.46,93.46,58551.0,71.2541,71.292,70.9958,70.9958,58551.0
2016-01-28 13:20:00,93.48,93.62,93.36,93.62,66138.0,71.011,71.1173,70.9198,71.1173,66138.0
2016-01-28 13:30:00,93.62,93.83,93.6,93.77,37738.0,71.1173,71.2769,71.1021,71.2313,37738.0
2016-01-28 13:40:00,93.75,93.88,93.65,93.76,69580.0,71.2161,71.3148,71.1401,71.2237,69580.0
2016-01-28 13:50:00,93.75,93.76,93.42,93.45,100236.0,71.2161,71.2237,70.9654,70.9882,100236.0
2016-01-28 14:00:00,93.43,93.89,93.4,93.83,116526.0,70.973,71.3224,70.9502,71.2769,116526.0
2016-01-28 14:10:00,93.82,93.92,93.78,93.81,74342.0,71.2693,71.3452,71.2389,71.2617,74342.0
2016-01-28 14:20:00,93.82,93.91,93.75,93.88,93009.0,71.2693,71.3376,71.2161,71.3148,93009.0
2016-01-28 14:30:00,93.88,93.94,93.8,93.81,115399.0,71.3148,71.3604,71.2541,71.2617,115399.0
2016-01-28 14:40:00,93.82,93.85,93.58,93.66,76896.0,71.2693,71.292,71.0869,71.1477,76896.0
2016-01-28 14:50:00,93.67,93.7,93.49,93.7,52351.0,71.1553,71.1781,71.0186,71.1781,52351.0
2016-01-28 15:00:00,93.66,93.75,93.6,93.73,68777.0,71.1477,71.2161,71.1021,71.2009,68777.0
2016-01-28 15:10:00,93.74,93.99,93.74,93.95,78773.0,71.2085,71.3984,71.2085,71.368,78773.0
2016-01-28 15:20:00,93.94,93.96,93.76,93.79,55455.0,71.3604,71.3756,71.2237,71.2465,55455.0
2016-01-28 15:30:00,93.78,93.91,93.74,93.79,108224.0,71.2389,71.3376,71.2085,71.2465,108224.0
2016-01-28 15:40:00,93.78,93.84,93.48,93.64,140128.0,71.2389,71.2844,71.011,71.1325,140128.0
2016-01-28 15:50:00,93.64,93.64,93.44,93.45,350458.0,71.1325,71.1325,70.9806,70.9882,350458.0
2016-01-29 09:30:00,94.21,94.34,93.21,93.37,158800.0,71.5655,71.6643,70.8059,70.9274,158800.0
2016-01-29 09:40:00,93.37,93.58,93.26,93.54,111512.0,70.9274,71.0869,70.8439,71.0566,111512.0
2016-01-29 09:50:00,93.52,94.01,93.52,93.92,109424.0,71.0414,71.4136,71.0414,71.3452,109424.0
2016-01-29 10:00:00,93.9,94.31,93.75,94.27,101696.0,71.33,71.6415,71.2161,71.6111,101696.0
2016-01-29 10:10:00,94.27,94.6,94.19,94.56,166867.0,71.6111,71.8618,71.5503,71.8314,166867.0
2016-01-29 10:20:00,94.57,94.59,94.37,94.39,73417.0,71.839,71.8542,71.6871,71.7022,73417.0
2016-01-29 10:30:00,94.36,94.36,94.02,94.28,125999.0,71.6795,71.6795,71.4212,71.6187,125999.0
2016-01-29 10:40:00,94.27,94.43,94.2,94.33,75551.0,71.6111,71.7326,71.5579,71.6567,75551.0
2016-01-29 10:50:00,94.32,94.4,94.08,94.13,76116.0,71.6491,71.7098,71.4668,71.5047,76116.0
2016-01-29 11:00:00,94.13,94.44,94.13,94.35,79331.0,71.5047,71.7402,71.5047,71.6719,79331.0
2016-01-29 11:10:00,94.35,94.44,94.29,94.37,45079.0,71.6719,71.7402,71.6263,71.6871,45079.0
2016-01-29 11:20:00,94.38,94.51,94.31,94.43,47725.0,71.6947,71.7934,71.6415,71.7326,47725.0
2016-01-29 11:30:00,94.43,94.6,94.39,94.55,63333.0,71.7326,71.8618,71.7022,71.8238,63333.0
2016-01-29 11:40:00,94.54,94.6,94.39,94.45,74919.0,71.8162,71.8618,71.7022,71.7478,74919.0
2016-01-29 11:50:00,94.45,94.87,94.44,94.76,79026.0,71.7478,72.0669,71.7402,71.9833,79026.0
2016-01-29 12:00:00,94.77,94.78,94.62,94.7,54067.0,71.9909,71.9985,71.877,71.9377,54067.0
2016-01-29 12:10:00,94.71,95.0,94.69,94.96,44800.0,71.9453,72.1656,71.9301,72.1352,44800.0
2016-01-29 12:20:00,94.95,95.28,94.89,95.14,79479.0,72.1276,72.3783,72.0821,72.272,79479.0
2016-01-29 12:30:00,95.15,95.3,95.08,95.26,88847.0,72.2796,72.3935,72.2264,72.3631,88847.0
2016-01-29 12:40:00,95.26,95.58,95.2,95.21,116618.0,72.3631,72.6062,72.3176,72.3252,116618.0
2016-01-29 12:50:00,95.21,95.32,95.18,95.26,68358.0,72.3252,72.4087,72.3024,72.3631,68358.0
2016-01-29 13:00:00,95.25,95.36,95.15,95.19,57369.0,72.3555,72.4391,72.2796,72.31,57369.0
2016-01-29 13:10:00,95.2,95.23,95.1,95.12,56740.0,72.3176,72.3403,72.2416,72.2568,56740.0
2016-01-29 13:20:00,95.11,95.18,95.09,95.16,65740.0,72.2492,72.3024,72.234,72.2872,65740.0
2016-01-29 13:30:00,95.16,95.18,95.12,95.16,93132.0,72.2872,72.3024,72.2568,72.2872,93132.0
2016-01-29 13:40:00,95.17,95.8,95.15,95.79,118949.0,72.2948,72.7733,72.2796,72.7657,118949.0
2016-01-29 13:50:00,95.8,95.8,95.59,95.61,60427.0,72.7733,72.7733,72.6138,72.629,60427.0
2016-01-29 14:00:00,95.59,95.59,95.48,95.54,50343.0,72.6138,72.6138,72.5303,72.5758,50343.0
2016-01-29 14:10:00,95.53,95.76,95.52,95.73,69627.0,72.5682,72.743,72.5606,72.7202,69627.0
2016-01-29 14:20:00,95.74,96.35,95.71,96.32,165439.0,72.7278,73.1911,72.705,73.1683,165439.0
2016-01-29 14:30:00,96.31,96.33,96.12,96.27,107482.0,73.1608,73.1759,73.0164,73.1304,107482.0
2016-01-29 14:40:00,96.29,96.51,96.28,96.44,101938.0,73.1456,73.3127,73.138,73.2595,101938.0
2016-01-29 14:50:00,96.44,96.47,96.16,96.22,84970.0,73.2595,73.2823,73.0468,73.0924,84970.0
2016-01-29 15:00:00,96.23,96.32,96.14,96.29,84502.0,73.1,73.1683,73.0316,73.1456,84502.0
2016-01-29 15:10:00,96.28,96.3,96.17,96.21,77036.0,73.138,73.1532,73.0544,73.0848,77036.0
2016-01-29 15:20:00,96.2,96.35,96.18,96.34,94938.0,73.0772,73.1911,73.062,73.1835,94938.0
2016-01-29 15:30:00,96.35,96.35,96.22,96.28,148371.0,73.1911,73.1911,73.0924,73.138,148371.0
2016-01-29 15:40:00,96.27,96.5,96.23,96.43,227325.0,73.1304,73.3051,73.1,73.2519,227325.0
2016-01-29 15:50:00,96.43,96.57,96.27,96.51,644404.0,73.2519,73.3583,73.1304,73.3127,644404.0
2016-02-01 09:30:00,95.89,96.22,95.61,95.93,126353.0,72.8417,73.0924,72.629,72.8721,126353.0
2016-02-01 09:40:00,95.94,96.22,95.56,95.57,133916.0,72.8797,73.0924,72.591,72.5986,133916.0
2016-02-01 09:50:00,95.61,95.99,95.56,95.76,60956.0,72.629,72.9177,72.591,72.743,60956.0
2016-02-01 10:00:00,95.77,95.97,95.6,95.9,94299.0,72.7505,72.9025,72.6214,72.8493,94299.0
2016-02-01 10:10:00,95.87,96.25,95.82,96.18,94177.0,72.8265,73.1152,72.7885,73.062,94177.0
2016-02-01 10:20:00,96.17,96.23,96.04,96.2,56637.0,73.0544,73.1,72.9557,73.0772,56637.0
2016-02-01 10:30:00,96.22,96.54,96.05,96.43,98164.0,73.0924,73.3355,72.9632,73.2519,98164.0
2016-02-01 10:40:00,96.44,96.75,96.33,96.62,61293.0,73.2595,73.495,73.1759,73.3962,61293.0
2016-02-01 10:50:00,96.62,96.65,96.32,96.55,79730.0,73.3962,73.419,73.1683,73.3431,79730.0
2016-02-01 11:00:00,96.56,96.56,96.32,96.32,82296.0,73.3507,73.3507,73.1683,73.1683,82296.0
2016-02-01 11:10:00,96.31,96.55,96.29,96.51,43549.0,73.1608,73.3431,73.1456,73.3127,43549.0
2016-02-01 11:20:00,96.49,96.65,96.46,96.65,60671.0,73.2975,73.419,73.2747,73.419,60671.0
2016-02-01 11:30:00,96.64,96.87,96.55,96.85,44740.0,73.4114,73.5862,73.3431,73.571,44740.0
2016-02-01 11:40:00,96.83,97.02,96.8,96.92,55373.0,73.5558,73.7001,73.533,73.6241,55373.0
2016-02-01 11:50:00,96.92,96.97,96.81,96.92,45852.0,73.6241,73.6621,73.5406,73.6241,45852.0
2016-02-01 12:00:00,96.9,96.95,96.51,96.59,44131.0,73.6089,73.6469,73.3127,73.3735,44131.0
2016-02-01 12:10:00,96.59,96.76,96.56,96.73,63248.0,73.3735,73.5026,73.3507,73.4798,63248.0
2016-02-01 12:20:00,96.73,96.74,96.5,96.53,34631.0,73.4798,73.4874,73.3051,73.3279,34631.0
2016-02-01 12:30:00,96.54,96.61,96.5,96.6,48866.0,73.3355,73.3886,73.3051,73.381,48866.0
2016-02-01 12:40:00,96.6,96.67,96.56,96.65,44588.0,73.381,73.4342,73.3507,73.419,44588.0
2016-02-01 12:50:00,96.65,96.77,96.62,96.77,70375.0,73.419,73.5102,73.3962,73.5102,70375.0
2016-02-01 13:00:00,96.78,97.02,96.77,96.91,56299.0,73.5178,73.7001,73.5102,73.6165,56299.0
2016-02-01 13:10:00,96.9,96.99,96.84,96.87,44120.0,73.6089,73.6773,73.5634,73.5862,44120.0
2016-02-01 13:20:00,96.87,97.06,96.87,97.03,36716.0,73.5862,73.7305,73.5862,73.7077,36716.0
2016-02-01 13:30:00,97.03,97.06,96.93,97.01,44614.0,73.7077,73.7305,73.6317,73.6925,44614.0
2016-02-01 13:40:00,97.01,97.13,96.96,97.1,50947.0,73.6925,73.7837,73.6545,73.7609,50947.0
2016-02-01 13:50:00,97.09,97.1,96.88,97.05,72248.0,73.7533,73.7609,73.5937,73.7229,72248.0
2016-02-01 14:00:00,97.05,97.1,96.89,96.89,49167.0,73.7229,73.7609,73.6013,73.6013,49167.0
2016-02-01 14:10:00,96.9,96.94,96.81,96.86,63667.0,73.6089,73.6393,73.5406,73.5786,63667.0
2016-02-01 14:20:00,96.86,97.08,96.84,97.08,79276.0,73.5786,73.7457,73.5634,73.7457,79276.0
2016-02-01 14:30:00,97.1,97.24,97.05,97.24,89052.0,73.7609,73.8672,73.7229,73.8672,89052.0
2016-02-01 14:40:00,97.23,97.43,97.22,97.36,73182.0,73.8596,74.0115,73.852,73.9584,73182.0
2016-02-01 14:50:00,97.34,97.44,97.23,97.41,107177.0,73.9432,74.0191,73.8596,73.9964,107177.0
2016-02-01 15:00:00,97.4,97.54,97.32,97.38,107460.0,73.9888,74.0951,73.928,73.9736,107460.0
2016-02-01 15:10:00,97.38,97.61,97.25,97.56,108510.0,73.9736,74.1483,73.8748,74.1103,108510.0
2016-02-01 15:20:00,97.57,97.87,97.57,97.86,125951.0,74.1179,74.3458,74.1179,74.3382,125951.0
2016-02-01 15:30:00,97.88,97.89,97.52,97.53,108664.0,74.3534,74.361,74.0799,74.0875,108664.0
2016-02-01 15:40:00,97.51,97.73,97.51,97.55,110440.0,74.0723,74.2394,74.0723,74.1027,110440.0
2016-02-01 15:50:00,97.54,97.58,97.27,97.3,270136.0,74.0951,74.1255,73.89,73.9128,270136.0
2016-02-02 09:30:00,96.15,96.42,95.66,95.71,192765.0,73.0392,73.2443,72.667,72.705,192765.0
2016-02-02 09:40:00,95.72,95.93,95.5,95.58,107285.0,72.7126,72.8721,72.5454,72.6062,107285.0
2016-02-02 09:50:00,95.61,95.7,95.47,95.62,68407.0,72.629,72.6974,72.5227,72.6366,68407.0
2016-02-02 10:00:00,95.61,95.92,95.51,95.89,154469.0,72.629,72.8645,72.553,72.8417,154469.0
2016-02-02 10:10:00,95.89,96.05,95.5,95.5,168435.0,72.8417,72.9632,72.5454,72.5454,168435.0
2016-02-02 10:20:00,95.51,95.7,95.46,95.69,63013.0,72.553,72.6974,72.5151,72.6898,63013.0
2016-02-02 10:30:00,95.67,95.82,95.6,95.7,84464.0,72.6746,72.7885,72.6214,72.6974,84464.0
2016-02-02 10:40:00,95.7,95.73,95.49,95.51,75973.0,72.6974,72.7202,72.5379,72.553,75973.0
2016-02-02 10:50:00,95.51,95.6,95.45,95.53,57660.0,72.553,72.6214,72.5075,72.5682,57660.0
2016-02-02 11:00:00,95.55,95.9,95.52,95.83,63829.0,72.5834,72.8493,72.5606,72.7961,63829.0
2016-02-02 11:10:00,95.83,96.07,95.78,95.98,43226.0,72.7961,72.9784,72.7581,72.9101,43226.0
2016-02-02 11:20:00,95.96,95.98,95.74,95.84,44285.0,72.8949,72.9101,72.7278,72.8037,44285.0
2016-02-02 11:30:00,95.82,96.12,95.82,96.08,60925.0,72.7885,73.0164,72.7885,72.986,60925.0
2016-02-02 11:40:00,96.08,96.08,95.65,95.67,33170.0,72.986,72.986,72.6594,72.6746,33170.0
2016-02-02 11:50:00,95.68,95.76,95.58,95.59,49268.0,72.6822,72.743,72.6062,72.6138,49268.0
2016-02-02 12:00:00,95.6,95.63,95.36,95.41,73420.0,72.6214,72.6442,72.4391,72.4771,73420.0
2016-02-02 12:10:00,95.41,95.45,95.14,95.23,67837.0,72.4771,72.5075,72.272,72.3403,67837.0
2016-02-02 12:20:00,95.21,95.38,95.21,95.38,54785.0,72.3252,72.4543,72.3252,72.4543,54785.0
2016-02-02 12:30:00,95.37,95.41,95.28,95.34,56661.0,72.4467,72.4771,72.3783,72.4239,56661.0
2016-02-02 12:40:00,95.34,95.4,95.29,95.35,58376.0,72.4239,72.4695,72.3859,72.4315,58376.0
2016-02-02 12:50:00,95.33,95.33,95.18,95.25,91576.0,72.4163,72.4163,72.3024,72.3555,91576.0
2016-02-02 13:00:00,95.24,95.35,95.18,95.22,57181.0,72.3479,72.4315,72.3024,72.3327,57181.0
2016-02-02 13:10:00,95.26,95.34,95.18,95.25,45511.0,72.3631,72.4239,72.3024,72.3555,45511.0
2016-02-02 13:20:00,95.25,95.37,95.17,95.36,41220.0,72.3555,72.4467,72.2948,72.4391,41220.0
2016-02-02 13:30:00,95.37,95.37,95.04,95.04,66601.0,72.4467,72.4467,72.196,72.196,66601.0
2016-02-02 13:40:00,95.04,95.16,95.02,95.03,86464.0,72.196,72.2872,72.1808,72.1884,86464.0
2016-02-02 13:50:00,95.03,95.03,94.85,94.87,76156.0,72.1884,72.1884,72.0517,72.0669,76156.0
2016-02-02 14:00:00,94.89,94.99,94.81,94.81,82899.0,72.0821,72.158,72.0213,72.0213,82899.0
2016-02-02 14:10:00,94.8,94.97,94.73,94.86,146570.0,72.0137,72.1428,71.9605,72.0593,146570.0
2016-02-02 14:20:00,94.86,95.0,94.76,94.87,149654.0,72.0593,72.1656,71.9833,72.0669,149654.0
2016-02-02 14:30:00,94.89,95.05,94.86,95.0,100849.0,72.0821,72.2036,72.0593,72.1656,100849.0
2016-02-02 14:40:00,95.01,95.22,94.94,95.2,103798.0,72.1732,72.3327,72.12,72.3176,103798.0
2016-02-02 14:50:00,95.21,95.33,94.95,94.95,80652.0,72.3252,72.4163,72.1276,72.1276,80652.0
2016-02-02 15:00:00,94.94,95.05,94.83,94.85,67895.0,72.12,72.2036,72.0365,72.0517,67895.0
2016-02-02 15:10:00,94.84,95.03,94.77,94.99,137180.0,72.0441,72.1884,71.9909,72.158,137180.0
2016-02-02 15:20:00,94.98,95.12,94.8,95.03,101511.0,72.1504,72.2568,72.0137,72.1884,101511.0
2016-02-02 15:30:00,95.03,95.2,94.99,95.06,126261.0,72.1884,72.3176,72.158,72.2112,126261.0
2016-02-02 15:40:00,95.06,95.17,94.88,95.08,164648.0,72.2112,72.2948,72.0745,72.2264,164648.0
2016-02-02 15:50:00,95.09,95.14,94.93,94.95,280617.0,72.234,72.272,72.1125,72.1276,280617.0
2016-02-03 09:30:00,95.57,96.03,95.42,95.87,120773.0,72.5986,72.9481,72.4847,72.8265,120773.0
2016-02-03 09:40:00,95.87,95.9,95.47,95.8,116438.0,72.8265,72.8493,72.5227,72.7733,116438.0
2016-02-03 09:50:00,95.79,95.85,95.48,95.56,76448.0,72.7657,72.8113,72.5303,72.591,76448.0
2016-02-03 10:00:00,95.55,95.55,95.04,95.05,120780.0,72.5834,72.5834,72.196,72.2036,120780.0
2016-02-03 10:10:00,95.05,95.12,94.76,94.96,119299.0,72.2036,72.2568,71.9833,72.1352,119299.0
2016-02-03 10:20:00,94.94,94.94,94.44,94.44,98038.0,72.12,72.12,71.7402,71.7402,98038.0
2016-02-03 10:30:00,94.44,94.54,94.03,94.53,269405.0,71.7402,71.8162,71.4288,71.8086,269405.0
2016-02-03 10:40:00,94.54,94.6,94.34,94.35,161135.0,71.8162,71.8618,71.6643,71.6719,161135.0
2016-02-03 10:50:00,94.36,94.8,94.33,94.72,158684.0,71.6795,72.0137,71.6567,71.9529,158684.0
2016-02-03 11:00:00,94.72,94.72,94.0,94.05,135440.0,71.9529,71.9529,71.406,71.444,135440.0
2016-02-03 11:10:00,94.04,94.37,93.86,94.32,56326.0,71.4364,71.6871,71.2996,71.6491,56326.0
2016-02-03 11:20:00,94.34,94.92,94.31,94.82,254092.0,71.6643,72.1049,71.6415,72.0289,254092.0
2016-02-03 11:30:00,94.79,94.87,94.44,94.83,93773.0,72.0061,72.0669,71.7402,72.0365,93773.0
2016-02-03 11:40:00,94.83,95.14,94.83,94.95,55410.0,72.0365,72.272,72.0365,72.1276,55410.0
2016-02-03 11:50:00,94.98,95.02,94.61,94.69,58234.0,72.1504,72.1808,71.8694,71.9301,58234.0
2016-02-03 12:00:00,94.73,94.98,94.73,94.96,70794.0,71.9605,72.1504,71.9605,72.1352,70794.0
2016-02-03 12:10:00,94.94,95.03,94.73,94.78,102527.0,72.12,72.1884,71.9605,71.9985,102527.0
2016-02-03 12:20:00,94.78,95.01,94.75,94.89,51060.0,71.9985,72.1732,71.9757,72.0821,51060.0
2016-02-03 12:30:00,94.9,94.95,94.67,94.83,97067.0,72.0897,72.1276,71.9149,72.0365,97067.0
2016-02-03 12:40:00,94.83,95.01,94.63,94.98,144691.0,72.0365,72.1732,71.8846,72.1504,144691.0
2016-02-03 12:50:00,94.99,95.34,94.93,95.24,89351.0,72.158,72.4239,72.1125,72.3479,89351.0
2016-02-03 13:00:00,95.24,95.38,94.95,94.97,58712.0,72.3479,72.4543,72.1276,72.1428,58712.0
2016-02-03 13:10:00,94.96,95.06,94.88,94.91,48257.0,72.1352,72.2112,72.0745,72.0973,48257.0
2016-02-03 13:20:00,94.91,94.92,94.77,94.77,41025.0,72.0973,72.1049,71.9909,71.9909,41025.0
2016-02-03 13:30:00,94.77,94.81,94.48,94.49,75206.0,71.9909,72.0213,71.7706,71.7782,75206.0
2016-02-03 13:40:00,94.48,94.68,94.48,94.54,55249.0,71.7706,71.9225,71.7706,71.8162,55249.0
2016-02-03 13:50:00,94.55,94.59,94.32,94.33,54943.0,71.8238,71.8542,71.6491,71.6567,54943.0
2016-02-03 14:00:00,94.34,94.71,94.34,94.58,74925.0,71.6643,71.9453,71.6643,71.8466,74925.0
2016-02-03 14:10:00,94.57,94.73,94.55,94.58,62473.0,71.839,71.9605,71.8238,71.8466,62473.0
2016-02-03 14:20:00,94.58,95.61,94.58,95.49,92368.0,71.8466,72.629,71.8466,72.5379,92368.0
2016-02-03 14:30:00,95.49,95.61,95.14,95.27,172349.0,72.5379,72.629,72.272,72.3707,172349.0
2016-02-03 14:40:00,95.32,95.77,95.19,95.59,155950.0,72.4087,72.7505,72.31,72.6138,155950.0
2016-02-03 14:50:00,95.61,95.61,95.27,95.49,80702.0,72.629,72.629,72.3707,72.5379,80702.0
2016-02-03 15:00:00,95.48,95.6,95.28,95.57,78144.0,72.5303,72.6214,72.3783,72.5986,78144.0
2016-02-03 15:10:00,95.56,95.66,95.24,95.36,67078.0,72.591,72.667,72.3479,72.4391,67078.0
2016-02-03 15:20:00,95.34,95.36,95.05,95.11,76634.0,72.4239,72.4391,72.2036,72.2492,76634.0
2016-02-03 15:30:00,95.11,95.3,94.98,95.05,99539.0,72.2492,72.3935,72.1504,72.2036,99539.0
2016-02-03 15:40:00,95.04,95.32,95.0,95.27,105102.0,72.196,72.4087,72.1656,72.3707,105102.0
2016-02-03 15:50:00,95.27,95.56,95.21,95.38,300567.0,72.3707,72.591,72.3252,72.4543,300567.0
2016-02-04 09:30:00,95.05,95.08,94.28,94.32,82282.0,72.2036,72.2264,71.6187,71.6491,82282.0
2016-02-04 09:40:00,94.36,94.59,94.09,94.39,121560.0,71.6795,71.8542,71.4744,71.7022,121560.0
2016-02-04 09:50:00,94.39,94.78,94.39,94.69,106725.0,71.7022,71.9985,71.7022,71.9301,106725.0
2016-02-04 10:00:00,94.68,94.8,94.25,94.7,103123.0,71.9225,72.0137,71.5959,71.9377,103123.0
2016-02-04 10:10:00,94.71,95.15,94.58,95.11,56756.0,71.9453,72.2796,71.8466,72.2492,56756.0
2016-02-04 10:20:00,95.12,95.16,94.94,95.03,68875.0,72.2568,72.2872,72.12,72.1884,68875.0
2016-02-04 10:30:00,95.05,95.22,94.89,95.1,66957.0,72.2036,72.3327,72.0821,72.2416,66957.0
2016-02-04 10:40:00,95.11,95.31,95.04,95.29,65379.0,72.2492,72.4011,72.196,72.3859,65379.0
2016-02-04 10:50:00,95.3,95.55,95.16,95.42,70558.0,72.3935,72.5834,72.2872,72.4847,70558.0
2016-02-04 11:00:00,95.43,95.46,94.94,94.94,58385.0,72.4923,72.5151,72.12,72.12,58385.0
2016-02-04 11:10:00,94.95,95.0,94.36,94.4,75122.0,72.1276,72.1656,71.6795,71.7098,75122.0
2016-02-04 11:20:00,94.36,94.51,94.34,94.39,104574.0,71.6795,71.7934,71.6643,71.7022,104574.0
2016-02-04 11:30:00,94.38,94.51,94.22,94.51,134304.0,71.6947,71.7934,71.5731,71.7934,134304.0
2016-02-04 11:40:00,94.51,94.63,94.04,94.18,149697.0,71.7934,71.8846,71.4364,71.5427,149697.0
2016-02-04 11:50:00,94.18,94.44,94.04,94.07,67301.0,71.5427,71.7402,71.4364,71.4592,67301.0
2016-02-04 12:00:00,94.08,94.59,94.05,94.52,69972.0,71.4668,71.8542,71.444,71.801,69972.0
2016-02-04 12:10:00,94.51,94.66,94.36,94.53,77890.0,71.7934,71.9074,71.6795,71.8086,77890.0
2016-02-04 12:20:00,94.52,94.59,94.29,94.34,62272.0,71.801,71.8542,71.6263,71.6643,62272.0
2016-02-04 12:30:00,94.33,94.5,94.21,94.49,55497.0,71.6567,71.7858,71.5655,71.7782,55497.0
2016-02-04 12:40:00,94.48,94.64,94.37,94.4,70927.0,71.7706,71.8922,71.6871,71.7098,70927.0
2016-02-04 12:50:00,94.41,94.53,94.26,94.35,140297.0,71.7174,71.8086,71.6035,71.6719,140297.0
2016-02-04 13:00:00,94.36,94.58,94.3,94.45,142192.0,71.6795,71.8466,71.6339,71.7478,142192.0
2016-02-04 13:10:00,94.43,94.82,94.41,94.69,87343.0,71.7326,72.0289,71.7174,71.9301,87343.0
2016-02-04 13:20:00,94.68,94.89,94.65,94.81,40908.0,71.9225,72.0821,71.8998,72.0213,40908.0
2016-02-04 13:30:00,94.81,94.91,94.57,94.6,105886.0,72.0213,72.0973,71.839,71.8618,105886.0
2016-02-04 13:40:00,94.59,94.61,94.27,94.29,108603.0,71.8542,71.8694,71.6111,71.6263,108603.0
2016-02-04 13:50:00,94.27,94.34,94.02,94.28,187653.0,71.6111,71.6643,71.4212,71.6187,187653.0
2016-02-04 14:00:00,94.3,94.31,94.08,94.12,159383.0,71.6339,71.6415,71.4668,71.4971,159383.0
2016-02-04 14:10:00,94.11,94.27,94.05,94.19,100984.0,71.4895,71.6111,71.444,71.5503,100984.0
2016-02-04 14:20:00,94.18,94.3,93.97,93.98,78285.0,71.5427,71.6339,71.3832,71.3908,78285.0
2016-02-04 14:30:00,93.94,94.18,93.91,93.95,62965.0,71.3604,71.5427,71.3376,71.368,62965.0
2016-02-04 14:40:00,93.94,94.21,93.94,94.17,54674.0,71.3604,71.5655,71.3604,71.5351,54674.0
2016-02-04 14:50:00,94.16,94.32,94.02,94.32,84446.0,71.5275,71.6491,71.4212,71.6491,84446.0
2016-02-04 15:00:00,94.33,94.45,94.23,94.39,80082.0,71.6567,71.7478,71.5807,71.7022,80082.0
2016-02-04 15:10:00,94.4,94.68,94.34,94.4,98551.0,71.7098,71.9225,71.6643,71.7098,98551.0
2016-02-04 15:20:00,94.39,94.62,94.38,94.53,70790.0,71.7022,71.877,71.6947,71.8086,70790.0
2016-02-04 15:30:00,94.54,94.64,94.35,94.61,78056.0,71.8162,71.8922,71.6719,71.8694,78056.0
2016-02-04 15:40:00,94.62,94.81,94.58,94.78,84560.0,71.877,72.0213,71.8466,71.9985,84560.0
2016-02-04 15:50:00,94.79,94.87,94.53,94.61,474967.0,72.0061,72.0669,71.8086,71.8694,474967.0
2016-02-05 09:30:00,94.55,94.68,94.15,94.29,197680.0,71.8238,71.9225,71.5199,71.6263,197680.0
2016-02-05 09:40:00,94.33,94.52,94.02,94.18,144851.0,71.6567,71.801,71.4212,71.5427,144851.0
2016-02-05 09:50:00,94.22,94.29,94.1,94.15,124795.0,71.5731,71.6263,71.482,71.5199,124795.0
2016-02-05 10:00:00,94.15,94.59,94.13,94.5,153243.0,71.5199,71.8542,71.5047,71.7858,153243.0
2016-02-05 10:10:00,94.48,94.79,94.48,94.59,153860.0,71.7706,72.0061,71.7706,71.8542,153860.0
2016-02-05 10:20:00,94.58,94.78,94.13,94.18,152788.0,71.8466,71.9985,71.5047,71.5427,152788.0
2016-02-05 10:30:00,94.19,94.32,94.0,94.28,91381.0,71.5503,71.6491,71.406,71.6187,91381.0
2016-02-05 10:40:00,94.29,94.48,94.08,94.12,115747.0,71.6263,71.7706,71.4668,71.4971,115747.0
2016-02-05 10:50:00,94.13,94.17,93.79,93.8,117131.0,71.5047,71.5351,71.2465,71.2541,117131.0
2016-02-05 11:00:00,93.81,93.86,93.54,93.55,88857.0,71.2617,71.2996,71.0566,71.0642,88857.0
2016-02-05 11:10:00,93.54,93.7,93.43,93.45,124669.0,71.0566,71.1781,70.973,70.9882,124669.0
2016-02-05 11:20:00,93.45,93.56,92.99,93.35,128122.0,70.9882,71.0717,70.6388,70.9122,128122.0
2016-02-05 11:30:00,93.36,93.56,93.28,93.46,98700.0,70.9198,71.0717,70.859,70.9958,98700.0
2016-02-05 11:40:00,93.47,93.62,93.29,93.43,120893.0,71.0034,71.1173,70.8666,70.973,120893.0
2016-02-05 11:50:00,93.44,93.56,93.32,93.48,90412.0,70.9806,71.0717,70.8894,71.011,90412.0
2016-02-05 12:00:00,93.47,93.63,93.29,93.43,53947.0,71.0034,71.1249,70.8666,70.973,53947.0
2016-02-05 12:10:00,93.4,93.43,93.24,93.39,50927.0,70.9502,70.973,70.8287,70.9426,50927.0
2016-02-05 12:20:00,93.39,93.54,93.34,93.39,168232.0,70.9426,71.0566,70.9046,70.9426,168232.0
2016-02-05 12:30:00,93.38,93.54,93.36,93.38,149524.0,70.935,71.0566,70.9198,70.935,149524.0
2016-02-05 12:40:00,93.39,93.5,93.29,93.4,65138.0,70.9426,71.0262,70.8666,70.9502,65138.0
2016-02-05 12:50:00,93.4,93.52,93.16,93.27,47036.0,70.9502,71.0414,70.7679,70.8515,47036.0
2016-02-05 13:00:00,93.28,93.34,93.11,93.18,134114.0,70.859,70.9046,70.7299,70.7831,134114.0
2016-02-05 13:10:00,93.2,93.21,93.06,93.13,111019.0,70.7983,70.8059,70.6919,70.7451,111019.0
2016-02-05 13:20:00,93.12,93.37,92.95,93.25,213045.0,70.7375,70.9274,70.6084,70.8363,213045.0
2016-02-05 13:30:00,93.23,93.27,93.09,93.1,64421.0,70.8211,70.8515,70.7147,70.7223,64421.0
2016-02-05 13:40:00,93.09,93.14,92.88,92.93,124211.0,70.7147,70.7527,70.5552,70.5932,124211.0
2016-02-05 13:50:00,92.95,92.96,92.73,92.89,272221.0,70.6084,70.616,70.4412,70.5628,272221.0
2016-02-05 14:00:00,92.89,93.09,92.88,92.97,104425.0,70.5628,70.7147,70.5552,70.6236,104425.0
2016-02-05 14:10:00,92.96,92.96,92.56,92.68,132080.0,70.616,70.616,70.3121,70.4033,132080.0
2016-02-05 14:20:00,92.68,92.86,92.68,92.73,113911.0,70.4033,70.54,70.4033,70.4412,113911.0
2016-02-05 14:30:00,92.73,93.11,92.69,93.05,78085.0,70.4412,70.7299,70.4109,70.6843,78085.0
2016-02-05 14:40:00,93.05,93.05,92.84,93.04,95795.0,70.6843,70.6843,70.5248,70.6767,95795.0
2016-02-05 14:50:00,93.03,93.03,92.69,92.77,125121.0,70.6691,70.6691,70.4109,70.4716,125121.0
2016-02-05 15:00:00,92.75,92.8,92.6,92.79,130230.0,70.4564,70.4944,70.3425,70.4868,130230.0
2016-02-05 15:10:00,92.78,93.12,92.72,93.09,113144.0,70.4792,70.7375,70.4337,70.7147,113144.0
2016-02-05 15:20:00,93.08,93.13,92.9,92.95,91492.0,70.7071,70.7451,70.5704,70.6084,91492.0
2016-02-05 15:30:00,92.95,93.0,92.77,92.79,138140.0,70.6084,70.6464,70.4716,70.4868,138140.0
2016-02-05 15:40:00,92.79,92.98,92.69,92.87,168855.0,70.4868,70.6312,70.4109,70.5476,168855.0
2016-02-05 15:50:00,92.87,93.14,92.74,93.1,482976.0,70.5476,70.7527,70.4488,70.7223,482976.0
2016-02-08 09:30:00,92.22,92.38,91.25,91.25,289916.0,70.0538,70.1754,69.317,69.317,289916.0
2016-02-08 09:40:00,91.25,91.75,90.83,91.29,276604.0,69.317,69.6968,68.9979,69.3474,276604.0
2016-02-08 09:50:00,91.28,91.35,90.57,90.61,281262.0,69.3398,69.3929,68.8004,68.8308,281262.0
2016-02-08 10:00:00,90.6,91.06,90.6,90.68,200205.0,68.8232,69.1727,68.8232,68.884,200205.0
2016-02-08 10:10:00,90.68,90.84,90.29,90.3,212320.0,68.884,69.0055,68.5877,68.5953,212320.0
2016-02-08 10:20:00,90.29,90.58,90.11,90.3,198653.0,68.5877,68.808,68.451,68.5953,198653.0
2016-02-08 10:30:00,90.3,90.56,90.27,90.42,175497.0,68.5953,68.7928,68.5725,68.6865,175497.0
2016-02-08 10:40:00,90.44,90.66,90.24,90.48,130019.0,68.7017,68.8688,68.5497,68.7321,130019.0
2016-02-08 10:50:00,90.48,90.68,90.39,90.5,108763.0,68.7321,68.884,68.6637,68.7473,108763.0
2016-02-08 11:00:00,90.5,90.57,89.96,90.0,271394.0,68.7473,68.8004,68.3371,68.3674,271394.0
2016-02-08 11:10:00,89.99,90.1,89.8,90.01,161316.0,68.3598,68.4434,68.2155,68.375,161316.0
2016-02-08 11:20:00,89.96,90.16,89.91,90.12,102052.0,68.3371,68.489,68.2991,68.4586,102052.0
2016-02-08 11:30:00,90.12,90.24,89.97,90.03,120569.0,68.4586,68.5497,68.3446,68.3902,120569.0
2016-02-08 11:40:00,90.01,90.1,89.74,89.88,119745.0,68.375,68.4434,68.1699,68.2763,119745.0
2016-02-08 11:50:00,89.88,89.97,89.71,89.9,127293.0,68.2763,68.3446,68.1471,68.2915,127293.0
2016-02-08 12:00:00,89.9,90.22,89.89,90.21,101987.0,68.2915,68.5346,68.2839,68.527,101987.0
2016-02-08 12:10:00,90.19,90.28,90.08,90.21,143946.0,68.5118,68.5801,68.4282,68.527,143946.0
2016-02-08 12:20:00,90.23,90.48,90.12,90.46,92905.0,68.5422,68.7321,68.4586,68.7169,92905.0
2016-02-08 12:30:00,90.48,90.78,90.35,90.46,196779.0,68.7321,68.96,68.6333,68.7169,196779.0
2016-02-08 12:40:00,90.45,90.7,90.42,90.7,86594.0,68.7093,68.8992,68.6865,68.8992,86594.0
2016-02-08 12:50:00,90.69,90.73,90.47,90.57,171362.0,68.8916,68.922,68.7245,68.8004,171362.0
2016-02-08 13:00:00,90.56,90.62,90.38,90.5,63558.0,68.7928,68.8384,68.6561,68.7473,63558.0
2016-02-08 13:10:00,90.52,90.54,90.21,90.23,86140.0,68.7624,68.7776,68.527,68.5422,86140.0
2016-02-08 13:20:00,90.23,90.25,90.0,90.07,142464.0,68.5422,68.5573,68.3674,68.4206,142464.0
2016-02-08 13:30:00,90.06,90.33,90.01,90.18,160766.0,68.413,68.6181,68.375,68.5042,160766.0
2016-02-08 13:40:00,90.17,90.2,89.9,89.96,137261.0,68.4966,68.5194,68.2915,68.3371,137261.0
2016-02-08 13:50:00,89.96,89.98,89.7,89.81,107555.0,68.3371,68.3522,68.1395,68.2231,107555.0
2016-02-08 14:00:00,89.8,90.06,89.8,90.04,129417.0,68.2155,68.413,68.2155,68.3978,129417.0
2016-02-08 14:10:00,90.02,90.12,89.9,89.97,89795.0,68.3826,68.4586,68.2915,68.3446,89795.0
2016-02-08 14:20:00,89.97,90.16,89.97,90.1,94049.0,68.3446,68.489,68.3446,68.4434,94049.0
2016-02-08 14:30:00,90.11,90.12,89.78,89.84,139797.0,68.451,68.4586,68.2003,68.2459,139797.0
2016-02-08 14:40:00,89.84,89.97,89.76,89.78,170619.0,68.2459,68.3446,68.1851,68.2003,170619.0
2016-02-08 14:50:00,89.78,89.78,89.58,89.6,179287.0,68.2003,68.2003,68.0484,68.0636,179287.0
2016-02-08 15:00:00,89.6,89.72,89.55,89.56,279726.0,68.0636,68.1547,68.0256,68.0332,279726.0
2016-02-08 15:10:00,89.55,89.88,89.54,89.75,487460.0,68.0256,68.2763,68.018,68.1775,487460.0
2016-02-08 15:20:00,89.75,89.76,89.24,89.54,491470.0,68.1775,68.1851,67.7901,68.018,491470.0
2016-02-08 15:30:00,89.55,89.95,89.54,89.72,438458.0,68.0256,68.3295,68.018,68.1547,438458.0
2016-02-08 15:40:00,89.73,89.95,89.69,89.69,659631.0,68.1623,68.3295,68.1319,68.1319,659631.0
2016-02-08 15:50:00,89.69,89.85,89.6,89.68,921814.0,68.1319,68.2535,68.0636,68.1244,921814.0
2016-02-09 09:30:00,87.02,89.6,86.5,88.79,847045.0,66.1037,68.0636,65.7087,67.4483,847045.0
2016-02-09 09:40:00,88.76,91.76,88.4,91.27,612924.0,67.4255,69.7044,67.152,69.3322,612924.0
2016-02-09 09:50:00,91.24,91.28,89.97,89.97,330806.0,69.3094,69.3398,68.3446,68.3446,330806.0
2016-02-09 10:00:00,90.05,90.38,89.33,89.34,444072.0,68.4054,68.6561,67.8585,67.8661,444072.0
2016-02-09 10:10:00,89.34,89.98,89.04,89.92,315907.0,67.8661,68.3522,67.6382,68.3067,315907.0
2016-02-09 10:20:00,89.93,90.06,89.06,89.16,434304.0,68.3143,68.413,67.6534,67.7293,434304.0
2016-02-09 10:30:00,89.14,89.27,88.66,89.2,234333.0,67.7141,67.8129,67.3495,67.7597,234333.0
2016-02-09 10:40:00,89.2,90.01,89.1,89.73,277451.0,67.7597,68.375,67.6838,68.1623,277451.0
2016-02-09 10:50:00,89.73,89.99,89.61,89.72,238564.0,68.1623,68.3598,68.0712,68.1547,238564.0
2016-02-09 11:00:00,89.71,90.99,89.67,90.65,409264.0,68.1471,69.1195,68.1168,68.8612,409264.0
2016-02-09 11:10:00,90.64,91.13,90.51,91.0,214999.0,68.8536,69.2258,68.7549,69.1271,214999.0
2016-02-09 11:20:00,91.01,91.96,91.0,91.88,235558.0,69.1347,69.8563,69.1271,69.7956,235558.0
2016-02-09 11:30:00,91.86,91.86,90.77,90.83,239060.0,69.7804,69.7804,68.9524,68.9979,239060.0
2016-02-09 11:40:00,90.79,91.24,90.71,90.85,281385.0,68.9676,69.3094,68.9068,69.0131,281385.0
2016-02-09 11:50:00,90.86,90.91,90.52,90.66,269601.0,69.0207,69.0587,68.7624,68.8688,269601.0
2016-02-09 12:00:00,90.69,91.44,90.59,91.44,229972.0,68.8916,69.4613,68.8156,69.4613,229972.0
2016-02-09 12:10:00,91.38,91.72,91.06,91.08,198832.0,69.4157,69.674,69.1727,69.1878,198832.0
2016-02-09 12:20:00,91.05,91.09,90.84,90.94,229327.0,69.1651,69.1954,69.0055,69.0815,229327.0
2016-02-09 12:30:00,90.92,91.02,90.72,90.74,105846.0,69.0663,69.1423,68.9144,68.9296,105846.0
2016-02-09 12:40:00,90.73,90.82,90.34,90.37,138884.0,68.922,68.9903,68.6257,68.6485,138884.0
2016-02-09 12:50:00,90.38,90.41,90.02,90.18,270052.0,68.6561,68.6789,68.3826,68.5042,270052.0
2016-02-09 13:00:00,90.16,90.71,89.98,90.69,113294.0,68.489,68.9068,68.3522,68.8916,113294.0
2016-02-09 13:10:00,90.68,90.77,90.24,90.68,101985.0,68.884,68.9524,68.5497,68.884,101985.0
2016-02-09 13:20:00,90.68,90.75,90.37,90.54,215820.0,68.884,68.9372,68.6485,68.7776,215820.0
2016-02-09 13:30:00,90.54,91.0,90.54,90.82,108702.0,68.7776,69.1271,68.7776,68.9903,108702.0
2016-02-09 13:40:00,90.82,91.08,90.76,90.9,102671.0,68.9903,69.1878,68.9448,69.0511,102671.0
2016-02-09 13:50:00,90.88,91.3,90.67,90.98,137419.0,69.0359,69.355,68.8764,69.1119,137419.0
2016-02-09 14:00:00,91.0,91.23,90.58,90.96,248415.0,69.1271,69.3018,68.808,69.0967,248415.0
2016-02-09 14:10:00,90.96,91.02,90.56,90.89,146780.0,69.0967,69.1423,68.7928,69.0435,146780.0
2016-02-09 14:20:00,90.9,90.95,90.51,90.6,189541.0,69.0511,69.0891,68.7549,68.8232,189541.0
2016-02-09 14:30:00,90.61,91.07,90.51,91.0,144519.0,68.8308,69.1802,68.7549,69.1271,144519.0
2016-02-09 14:40:00,90.98,91.41,90.5,90.55,164043.0,69.1119,69.4385,68.7473,68.7852,164043.0
2016-02-09 14:50:00,90.5,90.79,90.13,90.38,262175.0,68.7473,68.9676,68.4662,68.6561,262175.0
2016-02-09 15:00:00,90.4,91.47,90.39,91.2,325536.0,68.6713,69.4841,68.6637,69.279,325536.0
2016-02-09 15:10:00,91.2,91.63,90.82,90.85,208317.0,69.279,69.6056,68.9903,69.0131,208317.0
2016-02-09 15:20:00,90.85,91.17,90.66,90.85,271815.0,69.0131,69.2562,68.8688,69.0131,271815.0
2016-02-09 15:30:00,90.84,90.98,90.53,90.86,340858.0,69.0055,69.1119,68.77,69.0207,340858.0
2016-02-09 15:40:00,90.85,91.02,90.42,90.72,356823.0,69.0131,69.1423,68.6865,68.9144,356823.0
2016-02-09 15:50:00,90.73,90.91,90.47,90.5,567431.0,68.922,69.0587,68.7245,68.7473,567431.0
2016-02-10 09:30:00,91.2,92.88,91.06,92.75,310379.0,69.279,70.5552,69.1727,70.4564,310379.0
2016-02-10 09:40:00,92.83,93.17,92.33,92.52,270380.0,70.5172,70.7755,70.1374,70.2817,270380.0
2016-02-10 09:50:00,92.53,93.13,92.34,93.06,190368.0,70.2893,70.7451,70.145,70.6919,190368.0
2016-02-10 10:00:00,93.06,93.46,92.82,92.82,262749.0,70.6919,70.9958,70.5096,70.5096,262749.0
2016-02-10 10:10:00,92.82,93.22,92.39,93.22,240143.0,70.5096,70.8135,70.183,70.8135,240143.0
2016-02-10 10:20:00,93.22,93.43,92.94,92.97,157657.0,70.8135,70.973,70.6008,70.6236,157657.0
2016-02-10 10:30:00,92.98,93.57,92.95,93.33,399011.0,70.6312,71.0793,70.6084,70.897,399011.0
2016-02-10 10:40:00,93.32,93.5,93.25,93.37,117494.0,70.8894,71.0262,70.8363,70.9274,117494.0
2016-02-10 10:50:00,93.38,93.41,93.11,93.2,202429.0,70.935,70.9578,70.7299,70.7983,202429.0
2016-02-10 11:00:00,93.2,93.3,92.82,92.97,311687.0,70.7983,70.8742,70.5096,70.6236,311687.0
2016-02-10 11:10:00,92.97,93.46,92.97,93.43,116178.0,70.6236,70.9958,70.6236,70.973,116178.0
2016-02-10 11:20:00,93.39,93.58,93.19,93.2,73841.0,70.9426,71.0869,70.7907,70.7983,73841.0
2016-02-10 11:30:00,93.17,93.52,92.95,92.96,221164.0,70.7755,71.0414,70.6084,70.616,221164.0
2016-02-10 11:40:00,92.98,93.35,92.9,93.32,183069.0,70.6312,70.9122,70.5704,70.8894,183069.0
2016-02-10 11:50:00,93.32,93.55,93.28,93.45,61730.0,70.8894,71.0642,70.859,70.9882,61730.0
2016-02-10 12:00:00,93.47,93.53,93.13,93.36,47865.0,71.0034,71.049,70.7451,70.9198,47865.0
2016-02-10 12:10:00,93.38,93.51,93.23,93.51,51076.0,70.935,71.0338,70.8211,71.0338,51076.0
2016-02-10 12:20:00,93.51,93.79,93.45,93.66,66535.0,71.0338,71.2465,70.9882,71.1477,66535.0
2016-02-10 12:30:00,93.7,93.81,93.4,93.74,62217.0,71.1781,71.2617,70.9502,71.2085,62217.0
2016-02-10 12:40:00,93.77,93.97,93.76,93.95,68313.0,71.2313,71.3832,71.2237,71.368,68313.0
2016-02-10 12:50:00,93.93,94.15,93.81,94.09,78830.0,71.3528,71.5199,71.2617,71.4744,78830.0
2016-02-10 13:00:00,94.09,94.17,93.94,93.94,72215.0,71.4744,71.5351,71.3604,71.3604,72215.0
2016-02-10 13:10:00,93.95,94.16,93.9,94.16,50837.0,71.368,71.5275,71.33,71.5275,50837.0
2016-02-10 13:20:00,94.17,94.22,93.87,93.95,61608.0,71.5351,71.5731,71.3072,71.368,61608.0
2016-02-10 13:30:00,93.95,94.26,93.92,94.23,92054.0,71.368,71.6035,71.3452,71.5807,92054.0
2016-02-10 13:40:00,94.23,94.35,94.15,94.25,64950.0,71.5807,71.6719,71.5199,71.5959,64950.0
2016-02-10 13:50:00,94.26,94.31,94.15,94.23,75182.0,71.6035,71.6415,71.5199,71.5807,75182.0
2016-02-10 14:00:00,94.23,94.32,94.06,94.15,259974.0,71.5807,71.6491,71.4516,71.5199,259974.0
2016-02-10 14:10:00,94.16,94.2,93.92,94.07,116156.0,71.5275,71.5579,71.3452,71.4592,116156.0
2016-02-10 14:20:00,94.06,94.09,93.89,94.07,126139.0,71.4516,71.4744,71.3224,71.4592,126139.0
2016-02-10 14:30:00,94.06,94.22,93.94,93.95,119029.0,71.4516,71.5731,71.3604,71.368,119029.0
2016-02-10 14:40:00,93.93,94.0,93.6,93.65,135557.0,71.3528,71.406,71.1021,71.1401,135557.0
2016-02-10 14:50:00,93.65,93.91,93.63,93.69,102318.0,71.1401,71.3376,71.1249,71.1705,102318.0
2016-02-10 15:00:00,93.73,93.91,93.65,93.65,146869.0,71.2009,71.3376,71.1401,71.1401,146869.0
2016-02-10 15:10:00,93.65,93.73,93.14,93.26,123365.0,71.1401,71.2009,70.7527,70.8439,123365.0
2016-02-10 15:20:00,93.29,93.44,93.13,93.17,123928.0,70.8666,70.9806,70.7451,70.7755,123928.0
2016-02-10 15:30:00,93.18,93.44,93.12,93.22,152499.0,70.7831,70.9806,70.7375,70.8135,152499.0
2016-02-10 15:40:00,93.21,93.53,93.15,93.32,214717.0,70.8059,71.049,70.7603,70.8894,214717.0
2016-02-10 15:50:00,93.32,93.33,93.02,93.07,481343.0,70.8894,70.897,70.6615,70.6995,481343.0
2016-02-11 09:30:00,91.83,92.71,91.73,92.3,157245.0,69.7576,70.4261,69.6816,70.1146,157245.0
2016-02-11 09:40:00,92.29,92.9,92.28,92.7,135220.0,70.107,70.5704,70.0994,70.4185,135220.0
2016-02-11 09:50:00,92.7,93.37,92.53,93.23,397215.0,70.4185,70.9274,70.2893,70.8211,397215.0
2016-02-11 10:00:00,93.25,93.47,92.99,92.99,323218.0,70.8363,71.0034,70.6388,70.6388,323218.0
2016-02-11 10:10:00,93.01,93.05,92.62,92.74,190691.0,70.6539,70.6843,70.3577,70.4488,190691.0
2016-02-11 10:20:00,92.71,92.74,92.3,92.34,186475.0,70.4261,70.4488,70.1146,70.145,186475.0
2016-02-11 10:30:00,92.33,92.41,92.06,92.1,223182.0,70.1374,70.1982,69.9323,69.9627,223182.0
2016-02-11 10:40:00,92.1,92.12,91.79,91.8,291907.0,69.9627,69.9779,69.7272,69.7348,291907.0
2016-02-11 10:50:00,91.8,91.84,91.48,91.71,131127.0,69.7348,69.7652,69.4917,69.6664,131127.0
2016-02-11 11:00:00,91.69,91.89,91.66,91.85,128359.0,69.6512,69.8032,69.6284,69.7728,128359.0
2016-02-11 11:10:00,91.86,91.97,91.71,91.97,117728.0,69.7804,69.8639,69.6664,69.8639,117728.0
2016-02-11 11:20:00,91.98,92.05,91.88,91.9,123991.0,69.8715,69.9247,69.7956,69.8107,123991.0
2016-02-11 11:30:00,91.87,92.25,91.71,92.25,110324.0,69.788,70.0766,69.6664,70.0766,110324.0
2016-02-11 11:40:00,92.23,92.57,92.19,92.55,183838.0,70.0614,70.3197,70.031,70.3045,183838.0
2016-02-11 11:50:00,92.54,93.05,92.54,92.97,183229.0,70.2969,70.6843,70.2969,70.6236,183229.0
2016-02-11 12:00:00,92.94,93.13,92.83,92.83,177391.0,70.6008,70.7451,70.5172,70.5172,177391.0
2016-02-11 12:10:00,92.82,92.95,92.67,92.69,113777.0,70.5096,70.6084,70.3957,70.4109,113777.0
2016-02-11 12:20:00,92.69,92.95,92.64,92.69,131212.0,70.4109,70.6084,70.3729,70.4109,131212.0
2016-02-11 12:30:00,92.68,92.89,92.61,92.8,84905.0,70.4033,70.5628,70.3501,70.4944,84905.0
2016-02-11 12:40:00,92.78,92.79,92.43,92.58,151701.0,70.4792,70.4868,70.2134,70.3273,151701.0
2016-02-11 12:50:00,92.61,92.95,92.61,92.85,83303.0,70.3501,70.6084,70.3501,70.5324,83303.0
2016-02-11 13:00:00,92.83,93.25,92.8,93.25,117067.0,70.5172,70.8363,70.4944,70.8363,117067.0
2016-02-11 13:10:00,93.24,93.58,93.23,93.53,94465.0,70.8287,71.0869,70.8211,71.049,94465.0
2016-02-11 13:20:00,93.53,93.69,93.35,93.4,148964.0,71.049,71.1705,70.9122,70.9502,148964.0
2016-02-11 13:30:00,93.37,93.37,92.84,92.89,177191.0,70.9274,70.9274,70.5248,70.5628,177191.0
2016-02-11 13:40:00,92.87,93.01,92.86,92.93,87326.0,70.5476,70.6539,70.54,70.5932,87326.0
2016-02-11 13:50:00,92.92,93.07,92.72,92.79,266495.0,70.5856,70.6995,70.4337,70.4868,266495.0
2016-02-11 14:00:00,92.79,93.59,92.79,93.57,120272.0,70.4868,71.0945,70.4868,71.0793,120272.0
2016-02-11 14:10:00,93.59,93.62,92.98,92.98,218447.0,71.0945,71.1173,70.6312,70.6312,218447.0
2016-02-11 14:20:00,92.98,93.28,92.97,93.16,247205.0,70.6312,70.859,70.6236,70.7679,247205.0
2016-02-11 14:30:00,93.15,93.56,92.98,93.56,310397.0,70.7603,71.0717,70.6312,71.0717,310397.0
2016-02-11 14:40:00,93.54,93.91,93.35,93.63,250408.0,71.0566,71.3376,70.9122,71.1249,250408.0
2016-02-11 14:50:00,93.61,93.95,93.54,93.68,312997.0,71.1097,71.368,71.0566,71.1629,312997.0
2016-02-11 15:00:00,93.69,93.74,93.23,93.52,183482.0,71.1705,71.2085,70.8211,71.0414,183482.0
2016-02-11 15:10:00,93.52,93.94,93.45,93.53,204653.0,71.0414,71.3604,70.9882,71.049,204653.0
2016-02-11 15:20:00,93.54,94.02,93.41,94.01,216358.0,71.0566,71.4212,70.9578,71.4136,216358.0
2016-02-11 15:30:00,94.0,94.2,93.77,94.07,271923.0,71.406,71.5579,71.2313,71.4592,271923.0
2016-02-11 15:40:00,94.06,94.39,94.0,94.13,325909.0,71.4516,71.7022,71.406,71.5047,325909.0
2016-02-11 15:50:00,94.13,94.24,93.78,93.83,636227.0,71.5047,71.5883,71.2389,71.2769,636227.0
2016-02-12 09:30:00,94.81,94.86,94.07,94.11,197179.0,72.0213,72.0593,71.4592,71.4895,197179.0
2016-02-12 09:40:00,94.11,94.62,94.03,94.51,106653.0,71.4895,71.877,71.4288,71.7934,106653.0
2016-02-12 09:50:00,94.54,94.88,94.3,94.3,118402.0,71.8162,72.0745,71.6339,71.6339,118402.0
2016-02-12 10:00:00,94.31,94.67,94.17,94.53,133938.0,71.6415,71.9149,71.5351,71.8086,133938.0
2016-02-12 10:10:00,94.55,94.91,94.46,94.91,115749.0,71.8238,72.0973,71.7554,72.0973,115749.0
2016-02-12 10:20:00,94.91,95.02,94.83,94.83,94874.0,72.0973,72.1808,72.0365,72.0365,94874.0
2016-02-12 10:30:00,94.82,95.0,94.74,94.82,81083.0,72.0289,72.1656,71.9681,72.0289,81083.0
2016-02-12 10:40:00,94.82,94.89,94.71,94.8,61611.0,72.0289,72.0821,71.9453,72.0137,61611.0
2016-02-12 10:50:00,94.81,94.99,94.7,94.7,78717.0,72.0213,72.158,71.9377,71.9377,78717.0
2016-02-12 11:00:00,94.7,94.94,94.7,94.9,56000.0,71.9377,72.12,71.9377,72.0897,56000.0
2016-02-12 11:10:00,94.92,95.33,94.9,95.17,81500.0,72.1049,72.4163,72.0897,72.2948,81500.0
2016-02-12 11:20:00,95.16,95.17,95.0,95.05,74880.0,72.2872,72.2948,72.1656,72.2036,74880.0
2016-02-12 11:30:00,95.06,95.22,95.0,95.0,57507.0,72.2112,72.3327,72.1656,72.1656,57507.0
2016-02-12 11:40:00,95.02,95.21,94.98,95.2,62092.0,72.1808,72.3252,72.1504,72.3176,62092.0
2016-02-12 11:50:00,95.19,95.2,94.82,94.91,56898.0,72.31,72.3176,72.0289,72.0973,56898.0
2016-02-12 12:00:00,94.92,95.0,94.77,94.77,81641.0,72.1049,72.1656,71.9909,71.9909,81641.0
2016-02-12 12:10:00,94.78,94.99,94.77,94.93,69260.0,71.9985,72.158,71.9909,72.1125,69260.0
2016-02-12 12:20:00,94.92,95.25,94.92,95.22,59980.0,72.1049,72.3555,72.1049,72.3327,59980.0
2016-02-12 12:30:00,95.22,95.24,95.11,95.15,106123.0,72.3327,72.3479,72.2492,72.2796,106123.0
2016-02-12 12:40:00,95.15,95.31,95.11,95.3,63900.0,72.2796,72.4011,72.2492,72.3935,63900.0
2016-02-12 12:50:00,95.31,95.39,95.25,95.25,51513.0,72.4011,72.4619,72.3555,72.3555,51513.0
2016-02-12 13:00:00,95.23,95.3,94.99,95.04,68008.0,72.3403,72.3935,72.158,72.196,68008.0
2016-02-12 13:10:00,95.04,95.16,95.01,95.04,65861.0,72.196,72.2872,72.1732,72.196,65861.0
2016-02-12 13:20:00,95.05,95.2,95.0,95.2,82226.0,72.2036,72.3176,72.1656,72.3176,82226.0
2016-02-12 13:30:00,95.2,95.44,95.17,95.34,85071.0,72.3176,72.4999,72.2948,72.4239,85071.0
2016-02-12 13:40:00,95.34,95.47,95.23,95.46,38686.0,72.4239,72.5227,72.3403,72.5151,38686.0
2016-02-12 13:50:00,95.45,95.46,95.36,95.37,71281.0,72.5075,72.5151,72.4391,72.4467,71281.0
2016-02-12 14:00:00,95.38,95.55,95.32,95.54,106685.0,72.4543,72.5834,72.4087,72.5758,106685.0
2016-02-12 14:10:00,95.53,95.72,95.47,95.49,127802.0,72.5682,72.7126,72.5227,72.5379,127802.0
2016-02-12 14:20:00,95.5,95.67,95.47,95.64,124009.0,72.5454,72.6746,72.5227,72.6518,124009.0
2016-02-12 14:30:00,95.63,95.68,95.41,95.45,80755.0,72.6442,72.6822,72.4771,72.5075,80755.0
2016-02-12 14:40:00,95.45,95.61,95.38,95.59,98746.0,72.5075,72.629,72.4543,72.6138,98746.0
2016-02-12 14:50:00,95.59,95.71,95.57,95.58,84159.0,72.6138,72.705,72.5986,72.6062,84159.0
2016-02-12 15:00:00,95.58,95.76,95.54,95.62,92220.0,72.6062,72.743,72.5758,72.6366,92220.0
2016-02-12 15:10:00,95.62,95.85,95.61,95.85,97744.0,72.6366,72.8113,72.629,72.8113,97744.0
2016-02-12 15:20:00,95.85,95.97,95.82,95.97,115598.0,72.8113,72.9025,72.7885,72.9025,115598.0
2016-02-12 15:30:00,95.96,95.97,95.68,95.7,139277.0,72.8949,72.9025,72.6822,72.6974,139277.0
2016-02-12 15:40:00,95.7,95.94,95.66,95.84,215328.0,72.6974,72.8797,72.667,72.8037,215328.0
2016-02-12 15:50:00,95.84,95.91,95.75,95.85,351411.0,72.8037,72.8569,72.7354,72.8113,351411.0
2016-02-16 09:30:00,96.94,97.51,96.76,97.35,319809.0,73.6393,74.0723,73.5026,73.9508,319809.0
2016-02-16 09:40:00,97.32,97.63,97.06,97.48,165056.0,73.928,74.1635,73.7305,74.0495,165056.0
2016-02-16 09:50:00,97.48,97.5,96.75,96.75,145443.0,74.0495,74.0647,73.495,73.495,145443.0
2016-02-16 10:00:00,96.77,96.88,96.41,96.54,185231.0,73.5102,73.5937,73.2367,73.3355,185231.0
2016-02-16 10:10:00,96.53,96.75,96.51,96.65,175246.0,73.3279,73.495,73.3127,73.419,175246.0
2016-02-16 10:20:00,96.68,96.71,96.48,96.62,130154.0,73.4418,73.4646,73.2899,73.3962,130154.0
2016-02-16 10:30:00,96.63,96.81,96.54,96.59,92811.0,73.4038,73.5406,73.3355,73.3735,92811.0
2016-02-16 10:40:00,96.59,96.84,96.56,96.8,81612.0,73.3735,73.5634,73.3507,73.533,81612.0
2016-02-16 10:50:00,96.8,96.83,96.43,96.55,83462.0,73.533,73.5558,73.2519,73.3431,83462.0
2016-02-16 11:00:00,96.55,96.67,96.41,96.5,80468.0,73.3431,73.4342,73.2367,73.3051,80468.0
2016-02-16 11:10:00,96.51,96.7,96.34,96.67,99791.0,73.3127,73.457,73.1835,73.4342,99791.0
2016-02-16 11:20:00,96.66,96.91,96.66,96.8,76546.0,73.4266,73.6165,73.4266,73.533,76546.0
2016-02-16 11:30:00,96.8,96.91,96.73,96.88,70003.0,73.533,73.6165,73.4798,73.5937,70003.0
2016-02-16 11:40:00,96.9,97.16,96.86,96.94,89245.0,73.6089,73.8064,73.5786,73.6393,89245.0
2016-02-16 11:50:00,96.94,97.13,96.87,97.1,64146.0,73.6393,73.7837,73.5862,73.7609,64146.0
2016-02-16 12:00:00,97.1,97.24,96.96,97.1,95949.0,73.7609,73.8672,73.6545,73.7609,95949.0
2016-02-16 12:10:00,97.11,97.25,97.11,97.19,66397.0,73.7685,73.8748,73.7685,73.8292,66397.0
2016-02-16 12:20:00,97.19,97.45,97.16,97.36,99051.0,73.8292,74.0267,73.8064,73.9584,99051.0
2016-02-16 12:30:00,97.35,97.36,97.2,97.23,55848.0,73.9508,73.9584,73.8368,73.8596,55848.0
2016-02-16 12:40:00,97.21,97.32,97.14,97.32,43965.0,73.8444,73.928,73.7913,73.928,43965.0
2016-02-16 12:50:00,97.31,97.55,97.28,97.53,60117.0,73.9204,74.1027,73.8976,74.0875,60117.0
2016-02-16 13:00:00,97.53,97.6,97.42,97.44,55148.0,74.0875,74.1407,74.004,74.0191,55148.0
2016-02-16 13:10:00,97.46,97.58,97.44,97.48,66902.0,74.0343,74.1255,74.0191,74.0495,66902.0
2016-02-16 13:20:00,97.47,97.47,97.18,97.19,60517.0,74.0419,74.0419,73.8216,73.8292,60517.0
2016-02-16 13:30:00,97.19,97.24,97.11,97.13,89273.0,73.8292,73.8672,73.7685,73.7837,89273.0
2016-02-16 13:40:00,97.11,97.11,96.91,96.94,49215.0,73.7685,73.7685,73.6165,73.6393,49215.0
2016-02-16 13:50:00,96.94,97.03,96.87,96.87,61109.0,73.6393,73.7077,73.5862,73.5862,61109.0
2016-02-16 14:00:00,96.88,97.1,96.87,96.9,124479.0,73.5937,73.7609,73.5862,73.6089,124479.0
2016-02-16 14:10:00,96.92,97.11,96.87,96.91,94856.0,73.6241,73.7685,73.5862,73.6165,94856.0
2016-02-16 14:20:00,96.92,97.05,96.9,97.02,71282.0,73.6241,73.7229,73.6089,73.7001,71282.0
2016-02-16 14:30:00,97.03,97.07,96.65,96.67,67669.0,73.7077,73.7381,73.419,73.4342,67669.0
2016-02-16 14:40:00,96.67,96.98,96.67,96.9,84623.0,73.4342,73.6697,73.4342,73.6089,84623.0
2016-02-16 14:50:00,96.91,96.93,96.81,96.84,71271.0,73.6165,73.6317,73.5406,73.5634,71271.0
2016-02-16 15:00:00,96.84,96.99,96.8,96.88,107261.0,73.5634,73.6773,73.533,73.5937,107261.0
2016-02-16 15:10:00,96.87,96.93,96.72,96.88,87102.0,73.5862,73.6317,73.4722,73.5937,87102.0
2016-02-16 15:20:00,96.88,96.95,96.83,96.9,144547.0,73.5937,73.6469,73.5558,73.6089,144547.0
2016-02-16 15:30:00,96.89,96.93,96.83,96.89,127124.0,73.6013,73.6317,73.5558,73.6013,127124.0
2016-02-16 15:40:00,96.9,97.01,96.74,96.79,167771.0,73.6089,73.6925,73.4874,73.5254,167771.0
2016-02-16 15:50:00,96.8,97.0,96.78,96.96,273106.0,73.533,73.6849,73.5178,73.6545,273106.0
2016-02-17 09:30:00,97.4,97.8,97.31,97.46,195898.0,73.9888,74.2926,73.9204,74.0343,195898.0
2016-02-17 09:40:00,97.46,97.7,96.97,97.27,133619.0,74.0343,74.2167,73.6621,73.89,133619.0
2016-02-17 09:50:00,97.27,97.42,97.05,97.27,242906.0,73.89,74.004,73.7229,73.89,242906.0
2016-02-17 10:00:00,97.29,97.75,97.23,97.69,130744.0,73.9052,74.2546,73.8596,74.2091,130744.0
2016-02-17 10:10:00,97.69,97.83,97.62,97.73,113716.0,74.2091,74.3154,74.1559,74.2394,113716.0
2016-02-17 10:20:00,97.75,97.99,97.73,97.99,144451.0,74.2546,74.4369,74.2394,74.4369,144451.0
2016-02-17 10:30:00,97.98,98.14,97.89,98.04,159371.0,74.4293,74.5509,74.361,74.4749,159371.0
2016-02-17 10:40:00,98.03,98.2,97.9,98.19,164860.0,74.4673,74.5965,74.3686,74.5889,164860.0
2016-02-17 10:50:00,98.18,98.25,98.12,98.14,149930.0,74.5813,74.6345,74.5357,74.5509,149930.0
2016-02-17 11:00:00,98.14,98.14,97.9,97.91,150520.0,74.5509,74.5509,74.3686,74.3762,150520.0
2016-02-17 11:10:00,97.91,97.91,97.65,97.69,85548.0,74.3762,74.3762,74.1787,74.2091,85548.0
2016-02-17 11:20:00,97.68,98.03,97.66,98.0,111860.0,74.2015,74.4673,74.1863,74.4445,111860.0
2016-02-17 11:30:00,98.0,98.08,97.84,97.92,118203.0,74.4445,74.5053,74.323,74.3838,118203.0
2016-02-17 11:40:00,97.93,98.08,97.9,98.04,105762.0,74.3914,74.5053,74.3686,74.4749,105762.0
2016-02-17 11:50:00,98.04,98.07,97.95,98.02,124621.0,74.4749,74.4977,74.4066,74.4597,124621.0
2016-02-17 12:00:00,98.03,98.05,97.9,97.94,74742.0,74.4673,74.4825,74.3686,74.399,74742.0
2016-02-17 12:10:00,97.93,97.96,97.81,97.94,97677.0,74.3914,74.4142,74.3002,74.399,97677.0
2016-02-17 12:20:00,97.94,98.04,97.92,97.97,146710.0,74.399,74.4749,74.3838,74.4218,146710.0
2016-02-17 12:30:00,97.98,97.99,97.87,97.92,66374.0,74.4293,74.4369,74.3458,74.3838,66374.0
2016-02-17 12:40:00,97.9,97.96,97.88,97.93,79645.0,74.3686,74.4142,74.3534,74.3914,79645.0
2016-02-17 12:50:00,97.94,97.97,97.83,97.85,126999.0,74.399,74.4218,74.3154,74.3306,126999.0
2016-02-17 13:00:00,97.85,97.94,97.83,97.91,49815.0,74.3306,74.399,74.3154,74.3762,49815.0
2016-02-17 13:10:00,97.92,97.92,97.79,97.83,105861.0,74.3838,74.3838,74.285,74.3154,105861.0
2016-02-17 13:20:00,97.84,97.87,97.78,97.79,51932.0,74.323,74.3458,74.2774,74.285,51932.0
2016-02-17 13:30:00,97.8,97.8,97.4,97.53,106052.0,74.2926,74.2926,73.9888,74.0875,106052.0
2016-02-17 13:40:00,97.54,97.72,97.51,97.7,105078.0,74.0951,74.2318,74.0723,74.2167,105078.0
2016-02-17 13:50:00,97.69,97.7,97.55,97.61,50669.0,74.2091,74.2167,74.1027,74.1483,50669.0
2016-02-17 14:00:00,97.61,97.86,97.57,97.82,90787.0,74.1483,74.3382,74.1179,74.3078,90787.0
2016-02-17 14:10:00,97.83,97.93,97.72,97.92,82813.0,74.3154,74.3914,74.2318,74.3838,82813.0
2016-02-17 14:20:00,97.93,97.98,97.82,97.83,98734.0,74.3914,74.4293,74.3078,74.3154,98734.0
2016-02-17 14:30:00,97.83,97.88,97.76,97.79,80294.0,74.3154,74.3534,74.2622,74.285,80294.0
2016-02-17 14:40:00,97.79,97.88,97.77,97.77,99306.0,74.285,74.3534,74.2698,74.2698,99306.0
2016-02-17 14:50:00,97.77,97.83,97.65,97.78,70452.0,74.2698,74.3154,74.1787,74.2774,70452.0
2016-02-17 15:00:00,97.79,97.88,97.74,97.83,101189.0,74.285,74.3534,74.247,74.3154,101189.0
2016-02-17 15:10:00,97.84,97.95,97.8,97.94,113254.0,74.323,74.4066,74.2926,74.399,113254.0
2016-02-17 15:20:00,97.93,97.93,97.53,97.7,291514.0,74.3914,74.3914,74.0875,74.2167,291514.0
2016-02-17 15:30:00,97.7,97.75,97.52,97.72,149774.0,74.2167,74.2546,74.0799,74.2318,149774.0
2016-02-17 15:40:00,97.73,97.8,97.66,97.66,180482.0,74.2394,74.2926,74.1863,74.1863,180482.0
2016-02-17 15:50:00,97.66,97.75,97.65,97.68,307189.0,74.1863,74.2546,74.1787,74.2015,307189.0
2016-02-18 09:30:00,97.5,97.73,96.8,97.06,180048.0,74.0647,74.2394,73.533,73.7305,180048.0
2016-02-18 09:40:00,97.09,97.23,96.38,96.83,133828.0,73.7533,73.8596,73.2139,73.5558,133828.0
2016-02-18 09:50:00,96.84,97.08,96.7,96.82,81210.0,73.5634,73.7457,73.457,73.5482,81210.0
2016-02-18 10:00:00,96.82,96.96,96.5,96.93,72480.0,73.5482,73.6545,73.3051,73.6317,72480.0
2016-02-18 10:10:00,96.9,96.99,96.82,96.86,64020.0,73.6089,73.6773,73.5482,73.5786,64020.0
2016-02-18 10:20:00,96.84,97.09,96.72,97.01,88626.0,73.5634,73.7533,73.4722,73.6925,88626.0
2016-02-18 10:30:00,97.03,97.09,96.85,96.9,77357.0,73.7077,73.7533,73.571,73.6089,77357.0
2016-02-18 10:40:00,96.89,96.89,96.7,96.77,93009.0,73.6013,73.6013,73.457,73.5102,93009.0
2016-02-18 10:50:00,96.77,97.0,96.76,96.85,70897.0,73.5102,73.6849,73.5026,73.571,70897.0
2016-02-18 11:00:00,96.83,96.96,96.66,96.82,62066.0,73.5558,73.6545,73.4266,73.5482,62066.0
2016-02-18 11:10:00,96.81,96.96,96.81,96.91,47310.0,73.5406,73.6545,73.5406,73.6165,47310.0
2016-02-18 11:20:00,96.88,96.98,96.67,96.95,80744.0,73.5937,73.6697,73.4342,73.6469,80744.0
2016-02-18 11:30:00,96.95,97.09,96.76,96.96,121634.0,73.6469,73.7533,73.5026,73.6545,121634.0
2016-02-18 11:40:00,96.95,97.14,96.89,97.08,44493.0,73.6469,73.7913,73.6013,73.7457,44493.0
2016-02-18 11:50:00,97.04,97.36,96.97,97.34,57030.0,73.7153,73.9584,73.6621,73.9432,57030.0
2016-02-18 12:00:00,97.34,97.49,97.28,97.48,63538.0,73.9432,74.0571,73.8976,74.0495,63538.0
2016-02-18 12:10:00,97.48,97.54,97.44,97.48,54743.0,74.0495,74.0951,74.0191,74.0495,54743.0
2016-02-18 12:20:00,97.49,97.65,97.44,97.6,54900.0,74.0571,74.1787,74.0191,74.1407,54900.0
2016-02-18 12:30:00,97.59,97.63,97.53,97.55,35204.0,74.1331,74.1635,74.0875,74.1027,35204.0
2016-02-18 12:40:00,97.55,97.6,97.49,97.59,61611.0,74.1027,74.1407,74.0571,74.1331,61611.0
2016-02-18 12:50:00,97.59,97.69,97.4,97.47,70051.0,74.1331,74.2091,73.9888,74.0419,70051.0
2016-02-18 13:00:00,97.47,97.52,97.34,97.39,79467.0,74.0419,74.0799,73.9432,73.9812,79467.0
2016-02-18 13:10:00,97.38,97.44,97.19,97.32,55788.0,73.9736,74.0191,73.8292,73.928,55788.0
2016-02-18 13:20:00,97.32,97.32,97.2,97.25,43710.0,73.928,73.928,73.8368,73.8748,43710.0
2016-02-18 13:30:00,97.24,97.31,97.12,97.15,46785.0,73.8672,73.9204,73.7761,73.7988,46785.0
2016-02-18 13:40:00,97.15,97.2,96.97,97.04,66412.0,73.7988,73.8368,73.6621,73.7153,66412.0
2016-02-18 13:50:00,97.05,97.26,97.01,97.25,59963.0,73.7229,73.8824,73.6925,73.8748,59963.0
2016-02-18 14:00:00,97.26,97.35,97.15,97.19,91437.0,73.8824,73.9508,73.7988,73.8292,91437.0
2016-02-18 14:10:00,97.2,97.34,97.15,97.32,73139.0,73.8368,73.9432,73.7988,73.928,73139.0
2016-02-18 14:20:00,97.33,97.45,97.29,97.4,61197.0,73.9356,74.0267,73.9052,73.9888,61197.0
2016-02-18 14:30:00,97.4,97.49,97.29,97.31,59312.0,73.9888,74.0571,73.9052,73.9204,59312.0
2016-02-18 14:40:00,97.32,97.34,97.18,97.19,44770.0,73.928,73.9432,73.8216,73.8292,44770.0
2016-02-18 14:50:00,97.19,97.26,97.16,97.21,66343.0,73.8292,73.8824,73.8064,73.8444,66343.0
2016-02-18 15:00:00,97.21,97.26,97.07,97.08,75273.0,73.8444,73.8824,73.7381,73.7457,75273.0
2016-02-18 15:10:00,97.09,97.12,96.96,97.03,79325.0,73.7533,73.7761,73.6545,73.7077,79325.0
2016-02-18 15:20:00,97.03,97.13,96.9,97.11,87694.0,73.7077,73.7837,73.6089,73.7685,87694.0
2016-02-18 15:30:00,97.11,97.25,97.0,97.21,144628.0,73.7685,73.8748,73.6849,73.8444,144628.0
2016-02-18 15:40:00,97.21,97.21,96.88,96.92,156555.0,73.8444,73.8444,73.5937,73.6241,156555.0
2016-02-18 15:50:00,96.92,96.96,96.8,96.9,375225.0,73.6241,73.6545,73.533,73.6089,375225.0
2016-02-19 09:30:00,96.4,97.0,96.07,96.11,491039.0,73.2291,73.6849,72.9784,73.0088,491039.0
2016-02-19 09:40:00,96.12,96.43,96.06,96.29,91650.0,73.0164,73.2519,72.9708,73.1456,91650.0
2016-02-19 09:50:00,96.28,96.84,96.27,96.62,99296.0,73.138,73.5634,73.1304,73.3962,99296.0
2016-02-19 10:00:00,96.63,96.7,96.32,96.68,73374.0,73.4038,73.457,73.1683,73.4418,73374.0
2016-02-19 10:10:00,96.68,97.14,96.59,97.14,65138.0,73.4418,73.7913,73.3735,73.7913,65138.0
2016-02-19 10:20:00,97.14,97.29,97.02,97.12,73594.0,73.7913,73.9052,73.7001,73.7761,73594.0
2016-02-19 10:30:00,97.14,97.48,97.12,97.18,106366.0,73.7913,74.0495,73.7761,73.8216,106366.0
2016-02-19 10:40:00,97.16,97.16,96.93,96.98,65777.0,73.8064,73.8064,73.6317,73.6697,65777.0
2016-02-19 10:50:00,96.98,97.04,96.91,96.97,62091.0,73.6697,73.7153,73.6165,73.6621,62091.0
2016-02-19 11:00:00,96.94,97.08,96.9,96.98,76819.0,73.6393,73.7457,73.6089,73.6697,76819.0
2016-02-19 11:10:00,97.0,97.03,96.77,96.87,66071.0,73.6849,73.7077,73.5102,73.5862,66071.0
2016-02-19 11:20:00,96.88,96.92,96.65,96.84,65296.0,73.5937,73.6241,73.419,73.5634,65296.0
2016-02-19 11:30:00,96.83,96.95,96.71,96.78,56861.0,73.5558,73.6469,73.4646,73.5178,56861.0
2016-02-19 11:40:00,96.78,96.89,96.63,96.68,62117.0,73.5178,73.6013,73.4038,73.4418,62117.0
2016-02-19 11:50:00,96.69,96.71,96.51,96.68,103031.0,73.4494,73.4646,73.3127,73.4418,103031.0
2016-02-19 12:00:00,96.69,96.86,96.66,96.8,119721.0,73.4494,73.5786,73.4266,73.533,119721.0
2016-02-19 12:10:00,96.8,96.98,96.78,96.85,85809.0,73.533,73.6697,73.5178,73.571,85809.0
2016-02-19 12:20:00,96.85,96.91,96.75,96.85,44890.0,73.571,73.6165,73.495,73.571,44890.0
2016-02-19 12:30:00,96.86,96.97,96.83,96.93,47751.0,73.5786,73.6621,73.5558,73.6317,47751.0
2016-02-19 12:40:00,96.93,97.07,96.93,97.04,41786.0,73.6317,73.7381,73.6317,73.7153,41786.0
2016-02-19 12:50:00,97.03,97.15,97.02,97.06,59453.0,73.7077,73.7988,73.7001,73.7305,59453.0
2016-02-19 13:00:00,97.05,97.16,97.02,97.05,39200.0,73.7229,73.8064,73.7001,73.7229,39200.0
2016-02-19 13:10:00,97.04,97.12,97.0,97.05,33448.0,73.7153,73.7761,73.6849,73.7229,33448.0
2016-02-19 13:20:00,97.04,97.16,97.02,97.13,32274.0,73.7153,73.8064,73.7001,73.7837,32274.0
2016-02-19 13:30:00,97.13,97.3,97.13,97.25,44376.0,73.7837,73.9128,73.7837,73.8748,44376.0
2016-02-19 13:40:00,97.26,97.29,97.16,97.18,45211.0,73.8824,73.9052,73.8064,73.8216,45211.0
2016-02-19 13:50:00,97.19,97.29,97.17,97.28,43065.0,73.8292,73.9052,73.814,73.8976,43065.0
2016-02-19 14:00:00,97.28,97.47,97.2,97.4,43887.0,73.8976,74.0419,73.8368,73.9888,43887.0
2016-02-19 14:10:00,97.4,97.5,97.39,97.49,50756.0,73.9888,74.0647,73.9812,74.0571,50756.0
2016-02-19 14:20:00,97.5,97.62,97.48,97.52,68535.0,74.0647,74.1559,74.0495,74.0799,68535.0
2016-02-19 14:30:00,97.52,97.57,97.24,97.25,98061.0,74.0799,74.1179,73.8672,73.8748,98061.0
2016-02-19 14:40:00,97.24,97.35,97.17,97.32,45402.0,73.8672,73.9508,73.814,73.928,45402.0
2016-02-19 14:50:00,97.33,97.35,97.18,97.25,54935.0,73.9356,73.9508,73.8216,73.8748,54935.0
2016-02-19 15:00:00,97.25,97.38,97.21,97.36,64429.0,73.8748,73.9736,73.8444,73.9584,64429.0
2016-02-19 15:10:00,97.35,97.38,97.32,97.34,79386.0,73.9508,73.9736,73.928,73.9432,79386.0
2016-02-19 15:20:00,97.34,97.52,97.33,97.47,91991.0,73.9432,74.0799,73.9356,74.0419,91991.0
2016-02-19 15:30:00,97.47,97.58,97.44,97.55,87532.0,74.0419,74.1255,74.0191,74.1027,87532.0
2016-02-19 15:40:00,97.54,97.66,97.39,97.45,130020.0,74.0951,74.1863,73.9812,74.0267,130020.0
2016-02-19 15:50:00,97.45,97.63,97.44,97.59,255900.0,74.0267,74.1635,74.0191,74.1331,255900.0
2016-02-22 09:30:00,98.04,98.79,97.93,98.6,213216.0,74.4749,75.0447,74.3914,74.9003,213216.0
2016-02-22 09:40:00,98.6,98.6,98.15,98.15,133629.0,74.9003,74.9003,74.5585,74.5585,133629.0
2016-02-22 09:50:00,98.17,98.21,97.98,98.04,89134.0,74.5737,74.6041,74.4293,74.4749,89134.0
2016-02-22 10:00:00,98.05,98.24,97.95,98.0,135239.0,74.4825,74.6269,74.4066,74.4445,135239.0
2016-02-22 10:10:00,98.0,98.01,97.89,98.0,101337.0,74.4445,74.4521,74.361,74.4445,101337.0
2016-02-22 10:20:00,98.0,98.01,97.76,97.91,98823.0,74.4445,74.4521,74.2622,74.3762,98823.0
2016-02-22 10:30:00,97.93,98.08,97.91,98.0,81532.0,74.3914,74.5053,74.3762,74.4445,81532.0
2016-02-22 10:40:00,98.01,98.09,97.98,98.04,64536.0,74.4521,74.5129,74.4293,74.4749,64536.0
2016-02-22 10:50:00,98.04,98.05,97.93,97.98,62401.0,74.4749,74.4825,74.3914,74.4293,62401.0
2016-02-22 11:00:00,98.0,98.02,97.86,97.92,58487.0,74.4445,74.4597,74.3382,74.3838,58487.0
2016-02-22 11:10:00,97.91,98.01,97.88,97.99,78948.0,74.3762,74.4521,74.3534,74.4369,78948.0
2016-02-22 11:20:00,97.97,98.02,97.95,97.98,49316.0,74.4218,74.4597,74.4066,74.4293,49316.0
2016-02-22 11:30:00,98.0,98.01,97.81,97.9,52850.0,74.4445,74.4521,74.3002,74.3686,52850.0
2016-02-22 11:40:00,97.91,97.93,97.73,97.8,71141.0,74.3762,74.3914,74.2394,74.2926,71141.0
2016-02-22 11:50:00,97.8,97.8,97.34,97.34,154000.0,74.2926,74.2926,73.9432,73.9432,154000.0
2016-02-22 12:00:00,97.35,97.36,97.2,97.25,106035.0,73.9508,73.9584,73.8368,73.8748,106035.0
2016-02-22 12:10:00,97.24,97.25,97.0,97.09,95204.0,73.8672,73.8748,73.6849,73.7533,95204.0
2016-02-22 12:20:00,97.1,97.23,97.09,97.22,59111.0,73.7609,73.8596,73.7533,73.852,59111.0
2016-02-22 12:30:00,97.22,97.29,97.17,97.22,85034.0,73.852,73.9052,73.814,73.852,85034.0
2016-02-22 12:40:00,97.23,97.28,97.09,97.13,61192.0,73.8596,73.8976,73.7533,73.7837,61192.0
2016-02-22 12:50:00,97.14,97.19,97.09,97.16,48197.0,73.7913,73.8292,73.7533,73.8064,48197.0
2016-02-22 13:00:00,97.16,97.2,97.08,97.16,62466.0,73.8064,73.8368,73.7457,73.8064,62466.0
2016-02-22 13:10:00,97.17,97.32,97.14,97.28,63814.0,73.814,73.928,73.7913,73.8976,63814.0
2016-02-22 13:20:00,97.28,97.32,97.2,97.32,37435.0,73.8976,73.928,73.8368,73.928,37435.0
2016-02-22 13:30:00,97.33,97.57,97.31,97.55,64489.0,73.9356,74.1179,73.9204,74.1027,64489.0
2016-02-22 13:40:00,97.55,97.56,97.45,97.5,65993.0,74.1027,74.1103,74.0267,74.0647,65993.0
2016-02-22 13:50:00,97.51,97.59,97.5,97.54,52653.0,74.0723,74.1331,74.0647,74.0951,52653.0
2016-02-22 14:00:00,97.54,97.54,97.29,97.36,68883.0,74.0951,74.0951,73.9052,73.9584,68883.0
2016-02-22 14:10:00,97.36,97.42,97.3,97.37,48568.0,73.9584,74.004,73.9128,73.966,48568.0
2016-02-22 14:20:00,97.36,97.53,97.36,97.5,49873.0,73.9584,74.0875,73.9584,74.0647,49873.0
2016-02-22 14:30:00,97.51,97.51,97.38,97.39,61285.0,74.0723,74.0723,73.9736,73.9812,61285.0
2016-02-22 14:40:00,97.38,97.47,97.37,97.47,58639.0,73.9736,74.0419,73.966,74.0419,58639.0
2016-02-22 14:50:00,97.47,97.52,97.46,97.47,47061.0,74.0419,74.0799,74.0343,74.0419,47061.0
2016-02-22 15:00:00,97.5,97.51,97.33,97.36,78095.0,74.0647,74.0723,73.9356,73.9584,78095.0
2016-02-22 15:10:00,97.36,97.47,97.33,97.39,89989.0,73.9584,74.0419,73.9356,73.9812,89989.0
2016-02-22 15:20:00,97.39,97.45,97.33,97.33,105640.0,73.9812,74.0267,73.9356,73.9356,105640.0
2016-02-22 15:30:00,97.33,97.44,97.3,97.31,130881.0,73.9356,74.0191,73.9128,73.9204,130881.0
2016-02-22 15:40:00,97.32,97.54,97.27,97.4,194461.0,73.928,74.0951,73.89,73.9888,194461.0
2016-02-22 15:50:00,97.4,97.46,97.35,97.44,295063.0,73.9888,74.0343,73.9508,74.0191,295063.0
2016-02-23 09:30:00,97.37,97.5,97.0,97.17,168514.0,73.966,74.0647,73.6849,73.814,168514.0
2016-02-23 09:40:00,97.18,97.23,96.55,96.82,191801.0,73.8216,73.8596,73.3431,73.5482,191801.0
2016-02-23 09:50:00,96.84,96.94,96.72,96.8,112952.0,73.5634,73.6393,73.4722,73.533,112952.0
2016-02-23 10:00:00,96.8,96.85,96.54,96.55,99024.0,73.533,73.571,73.3355,73.3431,99024.0
2016-02-23 10:10:00,96.54,96.62,95.99,96.0,179241.0,73.3355,73.3962,72.9177,72.9253,179241.0
2016-02-23 10:20:00,96.0,96.19,95.99,96.14,108247.0,72.9253,73.0696,72.9177,73.0316,108247.0
2016-02-23 10:30:00,96.15,96.29,96.05,96.06,135989.0,73.0392,73.1456,72.9632,72.9708,135989.0
2016-02-23 10:40:00,96.07,96.1,95.88,95.92,107000.0,72.9784,73.0012,72.8341,72.8645,107000.0
2016-02-23 10:50:00,95.91,96.19,95.9,96.14,106191.0,72.8569,73.0696,72.8493,73.0316,106191.0
2016-02-23 11:00:00,96.13,96.14,96.02,96.09,166835.0,73.024,73.0316,72.9405,72.9936,166835.0
2016-02-23 11:10:00,96.08,96.53,96.06,96.5,95308.0,72.986,73.3279,72.9708,73.3051,95308.0
2016-02-23 11:20:00,96.51,96.55,96.41,96.53,78186.0,73.3127,73.3431,73.2367,73.3279,78186.0
2016-02-23 11:30:00,96.54,96.62,96.4,96.6,71347.0,73.3355,73.3962,73.2291,73.381,71347.0
2016-02-23 11:40:00,96.6,96.67,96.51,96.56,93701.0,73.381,73.4342,73.3127,73.3507,93701.0
2016-02-23 11:50:00,96.57,96.77,96.54,96.77,53124.0,73.3583,73.5102,73.3355,73.5102,53124.0
2016-02-23 12:00:00,96.76,96.98,96.73,96.88,59738.0,73.5026,73.6697,73.4798,73.5937,59738.0
2016-02-23 12:10:00,96.88,96.95,96.83,96.91,35502.0,73.5937,73.6469,73.5558,73.6165,35502.0
2016-02-23 12:20:00,96.9,97.04,96.84,97.02,33819.0,73.6089,73.7153,73.5634,73.7001,33819.0
2016-02-23 12:30:00,97.04,97.07,96.88,96.98,36636.0,73.7153,73.7381,73.5937,73.6697,36636.0
2016-02-23 12:40:00,96.98,97.17,96.97,97.11,48764.0,73.6697,73.814,73.6621,73.7685,48764.0
2016-02-23 12:50:00,97.1,97.15,96.99,97.12,46709.0,73.7609,73.7988,73.6773,73.7761,46709.0
2016-02-23 13:00:00,97.13,97.29,97.13,97.29,41862.0,73.7837,73.9052,73.7837,73.9052,41862.0
2016-02-23 13:10:00,97.3,97.33,97.21,97.28,76833.0,73.9128,73.9356,73.8444,73.8976,76833.0
2016-02-23 13:20:00,97.28,97.29,97.15,97.28,40854.0,73.8976,73.9052,73.7988,73.8976,40854.0
2016-02-23 13:30:00,97.28,97.35,97.03,97.09,73295.0,73.8976,73.9508,73.7077,73.7533,73295.0
2016-02-23 13:40:00,97.07,97.08,96.92,97.02,57300.0,73.7381,73.7457,73.6241,73.7001,57300.0
2016-02-23 13:50:00,97.0,97.05,96.93,97.05,56729.0,73.6849,73.7229,73.6317,73.7229,56729.0
2016-02-23 14:00:00,97.06,97.24,97.05,97.14,53352.0,73.7305,73.8672,73.7229,73.7913,53352.0
2016-02-23 14:10:00,97.14,97.35,97.11,97.34,55678.0,73.7913,73.9508,73.7685,73.9432,55678.0
2016-02-23 14:20:00,97.34,97.35,97.12,97.15,59969.0,73.9432,73.9508,73.7761,73.7988,59969.0
2016-02-23 14:30:00,97.16,97.18,97.01,97.04,39930.0,73.8064,73.8216,73.6925,73.7153,39930.0
2016-02-23 14:40:00,97.06,97.14,97.04,97.14,52046.0,73.7305,73.7913,73.7153,73.7913,52046.0
2016-02-23 14:50:00,97.14,97.16,96.89,96.91,89931.0,73.7913,73.8064,73.6013,73.6165,89931.0
2016-02-23 15:00:00,96.92,96.95,96.75,96.86,157612.0,73.6241,73.6469,73.495,73.5786,157612.0
2016-02-23 15:10:00,96.86,96.95,96.77,96.94,63297.0,73.5786,73.6469,73.5102,73.6393,63297.0
2016-02-23 15:20:00,96.94,97.0,96.72,96.87,121139.0,73.6393,73.6849,73.4722,73.5862,121139.0
2016-02-23 15:30:00,96.88,97.08,96.88,97.08,145539.0,73.5937,73.7457,73.5937,73.7457,145539.0
2016-02-23 15:40:00,97.08,97.14,97.0,97.08,172324.0,73.7457,73.7913,73.6849,73.7457,172324.0
2016-02-23 15:50:00,97.07,97.1,96.66,96.75,361177.0,73.7381,73.7609,73.4266,73.495,361177.0
2016-02-24 09:30:00,96.29,96.47,95.6,96.08,121467.0,73.1456,73.2823,72.6214,72.986,121467.0
2016-02-24 09:40:00,96.01,96.42,95.68,95.77,115034.0,72.9329,73.2443,72.6822,72.7505,115034.0
2016-02-24 09:50:00,95.76,96.22,95.76,95.97,124421.0,72.743,73.0924,72.743,72.9025,124421.0
2016-02-24 10:00:00,95.98,96.1,95.88,96.01,185486.0,72.9101,73.0012,72.8341,72.9329,185486.0
2016-02-24 10:10:00,96.01,96.04,95.57,95.59,133902.0,72.9329,72.9557,72.5986,72.6138,133902.0
2016-02-24 10:20:00,95.59,95.74,95.52,95.67,123096.0,72.6138,72.7278,72.5606,72.6746,123096.0
2016-02-24 10:30:00,95.68,95.9,95.32,95.9,63491.0,72.6822,72.8493,72.4087,72.8493,63491.0
2016-02-24 10:40:00,95.91,96.05,95.79,95.79,80670.0,72.8569,72.9632,72.7657,72.7657,80670.0
2016-02-24 10:50:00,95.79,95.9,95.64,95.77,140869.0,72.7657,72.8493,72.6518,72.7505,140869.0
2016-02-24 11:00:00,95.81,95.84,95.3,95.44,187298.0,72.7809,72.8037,72.3935,72.4999,187298.0
2016-02-24 11:10:00,95.45,95.45,95.14,95.17,120461.0,72.5075,72.5075,72.272,72.2948,120461.0
2016-02-24 11:20:00,95.18,95.28,94.93,94.93,166649.0,72.3024,72.3783,72.1125,72.1125,166649.0
2016-02-24 11:30:00,94.95,95.17,94.94,95.08,147055.0,72.1276,72.2948,72.12,72.2264,147055.0
2016-02-24 11:40:00,95.06,95.32,95.05,95.28,142121.0,72.2112,72.4087,72.2036,72.3783,142121.0
2016-02-24 11:50:00,95.27,95.46,95.27,95.43,80970.0,72.3707,72.5151,72.3707,72.4923,80970.0
2016-02-24 12:00:00,95.44,95.49,95.3,95.36,113578.0,72.4999,72.5379,72.3935,72.4391,113578.0
2016-02-24 12:10:00,95.36,95.6,95.36,95.43,140220.0,72.4391,72.6214,72.4391,72.4923,140220.0
2016-02-24 12:20:00,95.43,95.45,95.1,95.18,64216.0,72.4923,72.5075,72.2416,72.3024,64216.0
2016-02-24 12:30:00,95.18,95.31,95.17,95.26,157125.0,72.3024,72.4011,72.2948,72.3631,157125.0
2016-02-24 12:40:00,95.27,95.51,95.22,95.49,84324.0,72.3707,72.553,72.3327,72.5379,84324.0
2016-02-24 12:50:00,95.48,95.52,95.41,95.51,61479.0,72.5303,72.5606,72.4771,72.553,61479.0
2016-02-24 13:00:00,95.52,95.82,95.46,95.74,146198.0,72.5606,72.7885,72.5151,72.7278,146198.0
2016-02-24 13:10:00,95.73,95.77,95.39,95.42,100211.0,72.7202,72.7505,72.4619,72.4847,100211.0
2016-02-24 13:20:00,95.42,95.54,95.42,95.52,91724.0,72.4847,72.5758,72.4847,72.5606,91724.0
2016-02-24 13:30:00,95.51,95.58,95.47,95.48,96641.0,72.553,72.6062,72.5227,72.5303,96641.0
2016-02-24 13:40:00,95.48,95.62,95.44,95.52,108921.0,72.5303,72.6366,72.4999,72.5606,108921.0
2016-02-24 13:50:00,95.53,95.57,95.49,95.51,68022.0,72.5682,72.5986,72.5379,72.553,68022.0
2016-02-24 14:00:00,95.51,95.81,95.42,95.81,136392.0,72.553,72.7809,72.4847,72.7809,136392.0
2016-02-24 14:10:00,95.81,96.09,95.79,96.0,157312.0,72.7809,72.9936,72.7657,72.9253,157312.0
2016-02-24 14:20:00,96.0,96.38,95.99,96.21,185967.0,72.9253,73.2139,72.9177,73.0848,185967.0
2016-02-24 14:30:00,96.21,96.26,96.16,96.19,216963.0,73.0848,73.1228,73.0468,73.0696,216963.0
2016-02-24 14:40:00,96.19,96.44,96.19,96.42,100802.0,73.0696,73.2595,73.0696,73.2443,100802.0
2016-02-24 14:50:00,96.43,96.44,96.23,96.35,143582.0,73.2519,73.2595,73.1,73.1911,143582.0
2016-02-24 15:00:00,96.36,96.74,96.3,96.72,176521.0,73.1987,73.4874,73.1532,73.4722,176521.0
2016-02-24 15:10:00,96.74,96.88,96.69,96.86,137598.0,73.4874,73.5937,73.4494,73.5786,137598.0
2016-02-24 15:20:00,96.87,97.1,96.87,96.99,159438.0,73.5862,73.7609,73.5862,73.6773,159438.0
2016-02-24 15:30:00,96.97,97.0,96.74,96.9,164497.0,73.6621,73.6849,73.4874,73.6089,164497.0
2016-02-24 15:40:00,96.89,96.92,96.58,96.65,158960.0,73.6013,73.6241,73.3659,73.419,158960.0
2016-02-24 15:50:00,96.67,96.99,96.66,96.84,269615.0,73.4342,73.6773,73.4266,73.5634,269615.0
2016-02-25 09:30:00,97.36,97.76,97.26,97.63,183249.0,73.9584,74.2622,73.8824,74.1635,183249.0
2016-02-25 09:40:00,97.62,97.67,97.43,97.53,91413.0,74.1559,74.1939,74.0115,74.0875,91413.0
2016-02-25 09:50:00,97.51,97.76,97.45,97.71,128571.0,74.0723,74.2622,74.0267,74.2242,128571.0
2016-02-25 10:00:00,97.71,97.71,97.37,97.41,130353.0,74.2242,74.2242,73.966,73.9964,130353.0
2016-02-25 10:10:00,97.41,97.84,97.38,97.82,89513.0,73.9964,74.323,73.9736,74.3078,89513.0
2016-02-25 10:20:00,97.81,97.97,97.8,97.96,74367.0,74.3002,74.4218,74.2926,74.4142,74367.0
2016-02-25 10:30:00,97.97,97.98,97.59,97.76,79485.0,74.4218,74.4293,74.1331,74.2622,79485.0
2016-02-25 10:40:00,97.77,97.95,97.74,97.91,82204.0,74.2698,74.4066,74.247,74.3762,82204.0
2016-02-25 10:50:00,97.92,97.95,97.67,97.72,71900.0,74.3838,74.4066,74.1939,74.2318,71900.0
2016-02-25 11:00:00,97.7,97.71,97.47,97.54,79143.0,74.2167,74.2242,74.0419,74.0951,79143.0
2016-02-25 11:10:00,97.54,97.62,97.45,97.51,66813.0,74.0951,74.1559,74.0267,74.0723,66813.0
2016-02-25 11:20:00,97.5,97.51,97.3,97.31,96481.0,74.0647,74.0723,73.9128,73.9204,96481.0
2016-02-25 11:30:00,97.3,97.39,97.21,97.35,86549.0,73.9128,73.9812,73.8444,73.9508,86549.0
2016-02-25 11:40:00,97.35,97.41,97.1,97.11,71471.0,73.9508,73.9964,73.7609,73.7685,71471.0
2016-02-25 11:50:00,97.12,97.46,97.12,97.4,107436.0,73.7761,74.0343,73.7761,73.9888,107436.0
2016-02-25 12:00:00,97.4,97.54,97.39,97.54,57324.0,73.9888,74.0951,73.9812,74.0951,57324.0
2016-02-25 12:10:00,97.54,97.61,97.41,97.43,131586.0,74.0951,74.1483,73.9964,74.0115,131586.0
2016-02-25 12:20:00,97.44,97.44,97.23,97.31,92865.0,74.0191,74.0191,73.8596,73.9204,92865.0
2016-02-25 12:30:00,97.3,97.31,97.16,97.2,129884.0,73.9128,73.9204,73.8064,73.8368,129884.0
2016-02-25 12:40:00,97.2,97.37,97.1,97.33,94484.0,73.8368,73.966,73.7609,73.9356,94484.0
2016-02-25 12:50:00,97.34,97.49,97.32,97.4,48198.0,73.9432,74.0571,73.928,73.9888,48198.0
2016-02-25 13:00:00,97.4,97.44,97.32,97.36,64871.0,73.9888,74.0191,73.928,73.9584,64871.0
2016-02-25 13:10:00,97.37,97.54,97.28,97.52,48250.0,73.966,74.0951,73.8976,74.0799,48250.0
2016-02-25 13:20:00,97.52,97.58,97.49,97.57,47359.0,74.0799,74.1255,74.0571,74.1179,47359.0
2016-02-25 13:30:00,97.57,97.8,97.52,97.67,76394.0,74.1179,74.2926,74.0799,74.1939,76394.0
2016-02-25 13:40:00,97.68,97.75,97.64,97.67,74944.0,74.2015,74.2546,74.1711,74.1939,74944.0
2016-02-25 13:50:00,97.67,97.74,97.63,97.66,93079.0,74.1939,74.247,74.1635,74.1863,93079.0
2016-02-25 14:00:00,97.68,97.69,97.53,97.62,110205.0,74.2015,74.2091,74.0875,74.1559,110205.0
2016-02-25 14:10:00,97.62,97.86,97.58,97.86,81959.0,74.1559,74.3382,74.1255,74.3382,81959.0
2016-02-25 14:20:00,97.87,97.93,97.65,97.73,124106.0,74.3458,74.3914,74.1787,74.2394,124106.0
2016-02-25 14:30:00,97.73,97.76,97.59,97.76,91868.0,74.2394,74.2622,74.1331,74.2622,91868.0
2016-02-25 14:40:00,97.76,97.76,97.63,97.67,70496.0,74.2622,74.2622,74.1635,74.1939,70496.0
2016-02-25 14:50:00,97.67,97.76,97.6,97.7,108479.0,74.1939,74.2622,74.1407,74.2167,108479.0
2016-02-25 15:00:00,97.7,97.99,97.63,97.98,110275.0,74.2167,74.4369,74.1635,74.4293,110275.0
2016-02-25 15:10:00,97.99,98.02,97.88,97.95,102831.0,74.4369,74.4597,74.3534,74.4066,102831.0
2016-02-25 15:20:00,97.94,98.01,97.91,97.97,105061.0,74.399,74.4521,74.3762,74.4218,105061.0
2016-02-25 15:30:00,97.97,98.1,97.91,98.09,204196.0,74.4218,74.5205,74.3762,74.5129,204196.0
2016-02-25 15:40:00,98.09,98.31,98.03,98.3,140788.0,74.5129,74.68,74.4673,74.6724,140788.0
2016-02-25 15:50:00,98.31,98.43,98.25,98.41,259392.0,74.68,74.7712,74.6345,74.756,259392.0
2016-02-26 09:30:00,98.58,98.78,98.02,98.07,178009.0,74.8851,75.0371,74.4597,74.4977,178009.0
2016-02-26 09:40:00,98.15,98.57,98.09,98.29,70945.0,74.5585,74.8775,74.5129,74.6648,70945.0
2016-02-26 09:50:00,98.27,98.35,98.07,98.07,82197.0,74.6496,74.7104,74.4977,74.4977,82197.0
2016-02-26 10:00:00,98.05,98.06,97.62,97.64,123145.0,74.4825,74.4901,74.1559,74.1711,123145.0
2016-02-26 10:10:00,97.63,97.65,96.76,96.85,489942.0,74.1635,74.1787,73.5026,73.571,489942.0
2016-02-26 10:20:00,96.87,96.87,96.39,96.73,404179.0,73.5862,73.5862,73.2215,73.4798,404179.0
2016-02-26 10:30:00,96.73,97.34,96.73,97.32,193714.0,73.4798,73.9432,73.4798,73.928,193714.0
2016-02-26 10:40:00,97.33,97.37,97.17,97.23,118417.0,73.9356,73.966,73.814,73.8596,118417.0
2016-02-26 10:50:00,97.22,97.3,96.99,97.27,143373.0,73.852,73.9128,73.6773,73.89,143373.0
2016-02-26 11:00:00,97.26,97.31,97.1,97.27,156595.0,73.8824,73.9204,73.7609,73.89,156595.0
2016-02-26 11:10:00,97.26,97.45,97.23,97.39,184951.0,73.8824,74.0267,73.8596,73.9812,184951.0
2016-02-26 11:20:00,97.38,97.42,97.03,97.05,195095.0,73.9736,74.004,73.7077,73.7229,195095.0
2016-02-26 11:30:00,97.04,97.16,96.95,97.01,118645.0,73.7153,73.8064,73.6469,73.6925,118645.0
2016-02-26 11:40:00,97.01,97.07,96.86,97.06,74710.0,73.6925,73.7381,73.5786,73.7305,74710.0
2016-02-26 11:50:00,97.04,97.17,97.0,97.08,131052.0,73.7153,73.814,73.6849,73.7457,131052.0
2016-02-26 12:00:00,97.08,97.09,96.83,96.93,87903.0,73.7457,73.7533,73.5558,73.6317,87903.0
2016-02-26 12:10:00,96.93,97.04,96.74,97.03,82859.0,73.6317,73.7153,73.4874,73.7077,82859.0
2016-02-26 12:20:00,97.02,97.11,96.87,97.03,60650.0,73.7001,73.7685,73.5862,73.7077,60650.0
2016-02-26 12:30:00,97.04,97.21,97.02,97.1,91680.0,73.7153,73.8444,73.7001,73.7609,91680.0
2016-02-26 12:40:00,97.1,97.24,97.07,97.19,59864.0,73.7609,73.8672,73.7381,73.8292,59864.0
2016-02-26 12:50:00,97.19,97.45,97.07,97.4,60305.0,73.8292,74.0267,73.7381,73.9888,60305.0
2016-02-26 13:00:00,97.4,97.41,97.24,97.24,58462.0,73.9888,73.9964,73.8672,73.8672,58462.0
2016-02-26 13:10:00,97.24,97.24,97.11,97.16,47676.0,73.8672,73.8672,73.7685,73.8064,47676.0
2016-02-26 13:20:00,97.16,97.24,97.02,97.08,124205.0,73.8064,73.8672,73.7001,73.7457,124205.0
2016-02-26 13:30:00,97.09,97.33,97.06,97.29,85059.0,73.7533,73.9356,73.7305,73.9052,85059.0
2016-02-26 13:40:00,97.29,97.36,97.07,97.18,84566.0,73.9052,73.9584,73.7381,73.8216,84566.0
2016-02-26 13:50:00,97.19,97.23,97.04,97.21,81978.0,73.8292,73.8596,73.7153,73.8444,81978.0
2016-02-26 14:00:00,97.22,97.32,97.16,97.19,72547.0,73.852,73.928,73.8064,73.8292,72547.0
2016-02-26 14:10:00,97.19,97.29,97.09,97.23,67073.0,73.8292,73.9052,73.7533,73.8596,67073.0
2016-02-26 14:20:00,97.22,97.37,97.2,97.31,64239.0,73.852,73.966,73.8368,73.9204,64239.0
2016-02-26 14:30:00,97.31,97.32,97.07,97.09,72426.0,73.9204,73.928,73.7381,73.7533,72426.0
2016-02-26 14:40:00,97.08,97.3,97.07,97.26,63763.0,73.7457,73.9128,73.7381,73.8824,63763.0
2016-02-26 14:50:00,97.26,97.31,97.2,97.27,70227.0,73.8824,73.9204,73.8368,73.89,70227.0
2016-02-26 15:00:00,97.28,97.58,97.23,97.53,92703.0,73.8976,74.1255,73.8596,74.0875,92703.0
2016-02-26 15:10:00,97.54,97.55,97.34,97.4,81098.0,74.0951,74.1027,73.9432,73.9888,81098.0
2016-02-26 15:20:00,97.4,97.44,97.3,97.36,77131.0,73.9888,74.0191,73.9128,73.9584,77131.0
2016-02-26 15:30:00,97.37,97.56,97.36,97.52,115436.0,73.966,74.1103,73.9584,74.0799,115436.0
2016-02-26 15:40:00,97.5,97.75,97.5,97.73,223993.0,74.0647,74.2546,74.0647,74.2394,223993.0
2016-02-26 15:50:00,97.74,97.84,97.65,97.66,479077.0,74.247,74.323,74.1787,74.1863,479077.0
2016-02-29 09:30:00,97.33,97.73,97.32,97.5,120293.0,73.9356,74.2394,73.928,74.0647,120293.0
2016-02-29 09:40:00,97.51,97.75,97.32,97.33,62605.0,74.0723,74.2546,73.928,73.9356,62605.0
2016-02-29 09:50:00,97.33,97.51,97.33,97.4,58028.0,73.9356,74.0723,73.9356,73.9888,58028.0
2016-02-29 10:00:00,97.4,97.46,97.2,97.35,117095.0,73.9888,74.0343,73.8368,73.9508,117095.0
2016-02-29 10:10:00,97.37,97.47,97.26,97.35,149093.0,73.966,74.0419,73.8824,73.9508,149093.0
2016-02-29 10:20:00,97.36,97.62,97.3,97.45,61399.0,73.9584,74.1559,73.9128,74.0267,61399.0
2016-02-29 10:30:00,97.45,97.57,97.37,97.57,71657.0,74.0267,74.1179,73.966,74.1179,71657.0
2016-02-29 10:40:00,97.57,97.74,97.52,97.71,82515.0,74.1179,74.247,74.0799,74.2242,82515.0
2016-02-29 10:50:00,97.71,97.87,97.64,97.82,44163.0,74.2242,74.3458,74.1711,74.3078,44163.0
2016-02-29 11:00:00,97.82,97.88,97.75,97.78,101270.0,74.3078,74.3534,74.2546,74.2774,101270.0
2016-02-29 11:10:00,97.78,97.96,97.78,97.88,261344.0,74.2774,74.4142,74.2774,74.3534,261344.0
2016-02-29 11:20:00,97.86,97.95,97.78,97.81,64439.0,74.3382,74.4066,74.2774,74.3002,64439.0
2016-02-29 11:30:00,97.8,98.21,97.76,98.08,112547.0,74.2926,74.6041,74.2622,74.5053,112547.0
2016-02-29 11:40:00,98.09,98.34,98.03,98.23,98418.0,74.5129,74.7028,74.4673,74.6193,98418.0
2016-02-29 11:50:00,98.23,98.34,98.16,98.33,58266.0,74.6193,74.7028,74.5661,74.6952,58266.0
2016-02-29 12:00:00,98.33,98.34,98.14,98.18,39127.0,74.6952,74.7028,74.5509,74.5813,39127.0
2016-02-29 12:10:00,98.19,98.33,98.15,98.27,29345.0,74.5889,74.6952,74.5585,74.6496,29345.0
2016-02-29 12:20:00,98.27,98.29,98.07,98.15,45540.0,74.6496,74.6648,74.4977,74.5585,45540.0
2016-02-29 12:30:00,98.16,98.18,98.0,98.15,54328.0,74.5661,74.5813,74.4445,74.5585,54328.0
2016-02-29 12:40:00,98.15,98.26,98.09,98.11,52405.0,74.5585,74.642,74.5129,74.5281,52405.0
2016-02-29 12:50:00,98.11,98.21,98.1,98.2,36213.0,74.5281,74.6041,74.5205,74.5965,36213.0
2016-02-29 13:00:00,98.21,98.24,98.17,98.21,37364.0,74.6041,74.6269,74.5737,74.6041,37364.0
2016-02-29 13:10:00,98.22,98.23,98.09,98.16,29894.0,74.6117,74.6193,74.5129,74.5661,29894.0
2016-02-29 13:20:00,98.16,98.27,98.07,98.07,35437.0,74.5661,74.6496,74.4977,74.4977,35437.0
2016-02-29 13:30:00,98.07,98.19,98.02,98.18,44638.0,74.4977,74.5889,74.4597,74.5813,44638.0
2016-02-29 13:40:00,98.19,98.23,98.12,98.18,39024.0,74.5889,74.6193,74.5357,74.5813,39024.0
2016-02-29 13:50:00,98.18,98.2,98.09,98.1,41264.0,74.5813,74.5965,74.5129,74.5205,41264.0
2016-02-29 14:00:00,98.11,98.19,98.06,98.1,65829.0,74.5281,74.5889,74.4901,74.5205,65829.0
2016-02-29 14:10:00,98.1,98.1,97.94,97.99,98338.0,74.5205,74.5205,74.399,74.4369,98338.0
2016-02-29 14:20:00,97.98,97.98,97.71,97.91,61254.0,74.4293,74.4293,74.2242,74.3762,61254.0
2016-02-29 14:30:00,97.88,97.95,97.84,97.9,78936.0,74.3534,74.4066,74.323,74.3686,78936.0
2016-02-29 14:40:00,97.9,97.91,97.68,97.82,74262.0,74.3686,74.3762,74.2015,74.3078,74262.0
2016-02-29 14:50:00,97.81,97.96,97.72,97.84,85769.0,74.3002,74.4142,74.2318,74.323,85769.0
2016-02-29 15:00:00,97.83,97.84,97.54,97.64,88814.0,74.3154,74.323,74.0951,74.1711,88814.0
2016-02-29 15:10:00,97.66,97.68,97.46,97.53,105865.0,74.1863,74.2015,74.0343,74.0875,105865.0
2016-02-29 15:20:00,97.52,97.59,97.45,97.53,93368.0,74.0799,74.1331,74.0267,74.0875,93368.0
2016-02-29 15:30:00,97.52,97.59,97.43,97.59,109168.0,74.0799,74.1331,74.0115,74.1331,109168.0
2016-02-29 15:40:00,97.58,97.67,97.44,97.6,224753.0,74.1255,74.1939,74.0191,74.1407,224753.0
2016-02-29 15:50:00,97.6,97.6,97.14,97.15,374789.0,74.1407,74.1407,73.7913,73.7988,374789.0
2016-03-01 09:30:00,98.16,98.3,97.91,98.11,87502.0,74.5661,74.6724,74.3762,74.5281,87502.0
2016-03-01 09:40:00,98.1,98.12,97.65,97.85,56676.0,74.5205,74.5357,74.1787,74.3306,56676.0
2016-03-01 09:50:00,97.84,98.34,97.77,98.23,70037.0,74.323,74.7028,74.2698,74.6193,70037.0
2016-03-01 10:00:00,98.28,98.39,97.92,97.97,50904.0,74.6572,74.7408,74.3838,74.4218,50904.0
2016-03-01 10:10:00,98.05,98.09,97.82,97.86,28332.0,74.4825,74.5129,74.3078,74.3382,28332.0
2016-03-01 10:20:00,97.87,98.19,97.87,98.08,35557.0,74.3458,74.5889,74.3458,74.5053,35557.0
2016-03-01 10:30:00,98.1,98.13,98.01,98.01,47055.0,74.5205,74.5433,74.4521,74.4521,47055.0
2016-03-01 10:40:00,98.04,98.04,97.74,97.79,46349.0,74.4749,74.4749,74.247,74.285,46349.0
2016-03-01 10:50:00,97.77,97.86,97.58,97.67,56565.0,74.2698,74.3382,74.1255,74.1939,56565.0
2016-03-01 11:00:00,97.68,97.81,97.61,97.72,37793.0,74.2015,74.3002,74.1483,74.2318,37793.0
2016-03-01 11:10:00,97.73,97.88,97.69,97.8,34231.0,74.2394,74.3534,74.2091,74.2926,34231.0
2016-03-01 11:20:00,97.8,98.0,97.7,97.87,79565.0,74.2926,74.4445,74.2167,74.3458,79565.0
2016-03-01 11:30:00,97.89,98.04,97.86,98.04,37856.0,74.361,74.4749,74.3382,74.4749,37856.0
2016-03-01 11:40:00,98.04,98.12,97.91,98.0,49974.0,74.4749,74.5357,74.3762,74.4445,49974.0
2016-03-01 11:50:00,98.01,98.07,97.86,98.06,60006.0,74.4521,74.4977,74.3382,74.4901,60006.0
2016-03-01 12:00:00,98.07,98.24,97.95,98.13,41046.0,74.4977,74.6269,74.4066,74.5433,41046.0
2016-03-01 12:10:00,98.09,98.1,97.94,97.97,32698.0,74.5129,74.5205,74.399,74.4218,32698.0
2016-03-01 12:20:00,97.98,97.98,97.81,97.85,28405.0,74.4293,74.4293,74.3002,74.3306,28405.0
2016-03-01 12:30:00,97.88,97.93,97.78,97.85,27390.0,74.3534,74.3914,74.2774,74.3306,27390.0
2016-03-01 12:40:00,97.85,98.03,97.81,97.94,31304.0,74.3306,74.4673,74.3002,74.399,31304.0
2016-03-01 12:50:00,97.92,97.99,97.9,97.96,42988.0,74.3838,74.4369,74.3686,74.4142,42988.0
2016-03-01 13:00:00,97.93,97.94,97.7,97.91,57744.0,74.3914,74.399,74.2167,74.3762,57744.0
2016-03-01 13:10:00,97.92,97.93,97.8,97.89,49860.0,74.3838,74.3914,74.2926,74.361,49860.0
2016-03-01 13:20:00,97.91,98.0,97.82,97.94,48472.0,74.3762,74.4445,74.3078,74.399,48472.0
2016-03-01 13:30:00,97.95,98.01,97.88,97.93,29125.0,74.4066,74.4521,74.3534,74.3914,29125.0
2016-03-01 13:40:00,97.94,98.08,97.91,98.04,42920.0,74.399,74.5053,74.3762,74.4749,42920.0
2016-03-01 13:50:00,98.04,98.05,97.9,98.03,59690.0,74.4749,74.4825,74.3686,74.4673,59690.0
2016-03-01 14:00:00,98.03,98.11,97.97,98.09,71263.0,74.4673,74.5281,74.4218,74.5129,71263.0
2016-03-01 14:10:00,98.09,98.16,97.94,98.08,98600.0,74.5129,74.5661,74.399,74.5053,98600.0
2016-03-01 14:20:00,98.09,98.09,97.94,98.04,99065.0,74.5129,74.5129,74.399,74.4749,99065.0
2016-03-01 14:30:00,98.05,98.35,98.05,98.3,179406.0,74.4825,74.7104,74.4825,74.6724,179406.0
2016-03-01 14:40:00,98.28,98.39,98.18,98.24,106567.0,74.6572,74.7408,74.5813,74.6269,106567.0
2016-03-01 14:50:00,98.24,98.36,98.23,98.33,71765.0,74.6269,74.718,74.6193,74.6952,71765.0
2016-03-01 15:00:00,98.33,98.39,98.24,98.35,127069.0,74.6952,74.7408,74.6269,74.7104,127069.0
2016-03-01 15:10:00,98.35,98.44,98.28,98.28,77149.0,74.7104,74.7788,74.6572,74.6572,77149.0
2016-03-01 15:20:00,98.29,98.29,98.2,98.25,52816.0,74.6648,74.6648,74.5965,74.6345,52816.0
2016-03-01 15:30:00,98.24,98.24,98.02,98.03,86169.0,74.6269,74.6269,74.4597,74.4673,86169.0
2016-03-01 15:40:00,98.03,98.18,97.98,97.99,101907.0,74.4673,74.5813,74.4293,74.4369,101907.0
2016-03-01 15:50:00,98.01,98.27,97.98,98.27,285682.0,74.4521,74.6496,74.4293,74.6496,285682.0
2016-03-02 09:30:00,98.19,98.52,97.97,98.39,122997.0,74.5889,74.8396,74.4218,74.7408,122997.0
2016-03-02 09:40:00,98.35,98.38,98.01,98.12,75565.0,74.7104,74.7332,74.4521,74.5357,75565.0
2016-03-02 09:50:00,98.08,98.18,97.96,98.07,89025.0,74.5053,74.5813,74.4142,74.4977,89025.0
2016-03-02 10:00:00,98.07,98.13,97.89,98.08,76265.0,74.4977,74.5433,74.361,74.5053,76265.0
2016-03-02 10:10:00,98.08,98.34,98.02,98.3,125082.0,74.5053,74.7028,74.4597,74.6724,125082.0
2016-03-02 10:20:00,98.3,98.34,98.21,98.29,77851.0,74.6724,74.7028,74.6041,74.6648,77851.0
2016-03-02 10:30:00,98.27,98.3,98.08,98.09,62725.0,74.6496,74.6724,74.5053,74.5129,62725.0
2016-03-02 10:40:00,98.09,98.22,98.05,98.2,50582.0,74.5129,74.6117,74.4825,74.5965,50582.0
2016-03-02 10:50:00,98.2,98.22,98.08,98.12,66477.0,74.5965,74.6117,74.5053,74.5357,66477.0
2016-03-02 11:00:00,98.11,98.35,98.06,98.33,86032.0,74.5281,74.7104,74.4901,74.6952,86032.0
2016-03-02 11:10:00,98.35,98.42,98.24,98.24,64734.0,74.7104,74.7636,74.6269,74.6269,64734.0
2016-03-02 11:20:00,98.24,98.36,98.19,98.36,73886.0,74.6269,74.718,74.5889,74.718,73886.0
2016-03-02 11:30:00,98.39,98.6,98.35,98.6,56461.0,74.7408,74.9003,74.7104,74.9003,56461.0
2016-03-02 11:40:00,98.59,98.85,98.58,98.83,63191.0,74.8927,75.0902,74.8851,75.075,63191.0
2016-03-02 11:50:00,98.82,98.89,98.63,98.66,60201.0,75.0674,75.1206,74.9231,74.9459,60201.0
2016-03-02 12:00:00,98.66,98.67,98.51,98.54,60870.0,74.9459,74.9535,74.832,74.8547,60870.0
2016-03-02 12:10:00,98.54,98.59,98.49,98.58,47571.0,74.8547,74.8927,74.8168,74.8851,47571.0
2016-03-02 12:20:00,98.59,98.63,98.43,98.47,48775.0,74.8927,74.9231,74.7712,74.8016,48775.0
2016-03-02 12:30:00,98.47,98.56,98.37,98.55,56068.0,74.8016,74.8699,74.7256,74.8623,56068.0
2016-03-02 12:40:00,98.57,98.81,98.57,98.75,49809.0,74.8775,75.0598,74.8775,75.0143,49809.0
2016-03-02 12:50:00,98.75,98.77,98.66,98.77,38622.0,75.0143,75.0295,74.9459,75.0295,38622.0
2016-03-02 13:00:00,98.77,98.8,98.69,98.8,31816.0,75.0295,75.0523,74.9687,75.0523,31816.0
2016-03-02 13:10:00,98.8,98.85,98.71,98.78,37863.0,75.0523,75.0902,74.9839,75.0371,37863.0
2016-03-02 13:20:00,98.78,98.88,98.68,98.84,40392.0,75.0371,75.113,74.9611,75.0826,40392.0
2016-03-02 13:30:00,98.84,98.84,98.65,98.66,44271.0,75.0826,75.0826,74.9383,74.9459,44271.0
2016-03-02 13:40:00,98.66,98.82,98.66,98.73,37216.0,74.9459,75.0674,74.9459,74.9991,37216.0
2016-03-02 13:50:00,98.73,98.83,98.61,98.62,51882.0,74.9991,75.075,74.9079,74.9155,51882.0
2016-03-02 14:00:00,98.61,98.69,98.5,98.51,51413.0,74.9079,74.9687,74.8244,74.832,51413.0
2016-03-02 14:10:00,98.53,98.65,98.48,98.56,68690.0,74.8472,74.9383,74.8092,74.8699,68690.0
2016-03-02 14:20:00,98.56,98.68,98.51,98.56,54295.0,74.8699,74.9611,74.832,74.8699,54295.0
2016-03-02 14:30:00,98.55,98.6,98.47,98.52,56845.0,74.8623,74.9003,74.8016,74.8396,56845.0
2016-03-02 14:40:00,98.51,98.63,98.47,98.56,54633.0,74.832,74.9231,74.8016,74.8699,54633.0
2016-03-02 14:50:00,98.56,98.63,98.4,98.44,70719.0,74.8699,74.9231,74.7484,74.7788,70719.0
2016-03-02 15:00:00,98.45,98.48,98.32,98.38,76317.0,74.7864,74.8092,74.6876,74.7332,76317.0
2016-03-02 15:10:00,98.38,98.57,98.37,98.42,98925.0,74.7332,74.8775,74.7256,74.7636,98925.0
2016-03-02 15:20:00,98.41,98.55,98.4,98.44,56962.0,74.756,74.8623,74.7484,74.7788,56962.0
2016-03-02 15:30:00,98.43,98.52,98.36,98.46,100543.0,74.7712,74.8396,74.718,74.794,100543.0
2016-03-02 15:40:00,98.44,98.5,98.38,98.42,73970.0,74.7788,74.8244,74.7332,74.7636,73970.0
2016-03-02 15:50:00,98.43,98.63,98.35,98.6,155361.0,74.7712,74.9231,74.7104,74.9003,155361.0
2016-03-03 09:30:00,98.5,98.63,98.36,98.41,127330.0,74.8244,74.9231,74.718,74.756,127330.0
2016-03-03 09:40:00,98.41,98.51,98.28,98.48,135925.0,74.756,74.832,74.6572,74.8092,135925.0
2016-03-03 09:50:00,98.49,98.53,98.1,98.24,114506.0,74.8168,74.8472,74.5205,74.6269,114506.0
2016-03-03 10:00:00,98.25,98.28,98.11,98.17,156700.0,74.6345,74.6572,74.5281,74.5737,156700.0
2016-03-03 10:10:00,98.17,98.24,98.13,98.19,55629.0,74.5737,74.6269,74.5433,74.5889,55629.0
2016-03-03 10:20:00,98.2,98.26,98.16,98.22,78880.0,74.5965,74.642,74.5661,74.6117,78880.0
2016-03-03 10:30:00,98.23,98.41,98.23,98.4,73475.0,74.6193,74.756,74.6193,74.7484,73475.0
2016-03-03 10:40:00,98.4,98.5,98.36,98.37,108301.0,74.7484,74.8244,74.718,74.7256,108301.0
2016-03-03 10:50:00,98.36,98.42,98.32,98.33,71412.0,74.718,74.7636,74.6876,74.6952,71412.0
2016-03-03 11:00:00,98.34,98.37,98.23,98.27,59301.0,74.7028,74.7256,74.6193,74.6496,59301.0
2016-03-03 11:10:00,98.27,98.44,98.25,98.4,80740.0,74.6496,74.7788,74.6345,74.7484,80740.0
2016-03-03 11:20:00,98.4,98.4,98.13,98.15,102690.0,74.7484,74.7484,74.5433,74.5585,102690.0
2016-03-03 11:30:00,98.15,98.26,98.12,98.25,71423.0,74.5585,74.642,74.5357,74.6345,71423.0
2016-03-03 11:40:00,98.24,98.29,98.13,98.25,61411.0,74.6269,74.6648,74.5433,74.6345,61411.0
2016-03-03 11:50:00,98.26,98.4,98.23,98.37,76122.0,74.642,74.7484,74.6193,74.7256,76122.0
2016-03-03 12:00:00,98.37,98.73,98.36,98.73,83392.0,74.7256,74.9991,74.718,74.9991,83392.0
2016-03-03 12:10:00,98.74,98.74,98.6,98.65,53751.0,75.0067,75.0067,74.9003,74.9383,53751.0
2016-03-03 12:20:00,98.64,98.82,98.61,98.71,57485.0,74.9307,75.0674,74.9079,74.9839,57485.0
2016-03-03 12:30:00,98.72,98.81,98.65,98.81,44810.0,74.9915,75.0598,74.9383,75.0598,44810.0
2016-03-03 12:40:00,98.82,98.89,98.78,98.83,44389.0,75.0674,75.1206,75.0371,75.075,44389.0
2016-03-03 12:50:00,98.84,98.98,98.82,98.98,46284.0,75.0826,75.189,75.0674,75.189,46284.0
2016-03-03 13:00:00,98.98,99.19,98.97,99.18,84729.0,75.189,75.3485,75.1814,75.3409,84729.0
2016-03-03 13:10:00,99.18,99.22,99.1,99.11,41678.0,75.3409,75.3713,75.2801,75.2877,41678.0
2016-03-03 13:20:00,99.11,99.27,99.05,99.15,48694.0,75.2877,75.4093,75.2422,75.3181,48694.0
2016-03-03 13:30:00,99.16,99.32,99.15,99.22,69599.0,75.3257,75.4473,75.3181,75.3713,69599.0
2016-03-03 13:40:00,99.22,99.29,99.18,99.28,42371.0,75.3713,75.4245,75.3409,75.4169,42371.0
2016-03-03 13:50:00,99.29,99.3,99.18,99.28,42215.0,75.4245,75.4321,75.3409,75.4169,42215.0
2016-03-03 14:00:00,99.28,99.29,99.19,99.26,53077.0,75.4169,75.4245,75.3485,75.4017,53077.0
2016-03-03 14:10:00,99.26,99.29,99.18,99.21,53332.0,75.4017,75.4245,75.3409,75.3637,53332.0
2016-03-03 14:20:00,99.22,99.39,99.21,99.27,83038.0,75.3713,75.5004,75.3637,75.4093,83038.0
2016-03-03 14:30:00,99.27,99.3,99.15,99.28,43854.0,75.4093,75.4321,75.3181,75.4169,43854.0
2016-03-03 14:40:00,99.29,99.35,99.23,99.34,46248.0,75.4245,75.4701,75.3789,75.4625,46248.0
2016-03-03 14:50:00,99.36,99.39,99.19,99.19,54335.0,75.4777,75.5004,75.3485,75.3485,54335.0
2016-03-03 15:00:00,99.2,99.3,99.14,99.14,52866.0,75.3561,75.4321,75.3105,75.3105,52866.0
2016-03-03 15:10:00,99.13,99.23,99.08,99.22,72359.0,75.3029,75.3789,75.265,75.3713,72359.0
2016-03-03 15:20:00,99.21,99.36,99.2,99.33,71072.0,75.3637,75.4777,75.3561,75.4549,71072.0
2016-03-03 15:30:00,99.33,99.41,99.31,99.33,75149.0,75.4549,75.5156,75.4397,75.4549,75149.0
2016-03-03 15:40:00,99.33,99.47,99.31,99.43,96948.0,75.4549,75.5612,75.4397,75.5308,96948.0
2016-03-03 15:50:00,99.44,99.48,99.37,99.4,186359.0,75.5384,75.5688,75.4852,75.508,186359.0
2016-03-04 09:30:00,99.44,99.44,98.66,98.85,159381.0,75.5384,75.5384,74.9459,75.0902,159381.0
2016-03-04 09:40:00,98.8,99.05,98.7,98.9,95159.0,75.0523,75.2422,74.9763,75.1282,95159.0
2016-03-04 09:50:00,98.9,99.09,98.79,99.06,92069.0,75.1282,75.2725,75.0447,75.2498,92069.0
2016-03-04 10:00:00,99.08,99.39,99.03,99.31,98642.0,75.265,75.5004,75.227,75.4397,98642.0
2016-03-04 10:10:00,99.3,99.34,99.24,99.25,74362.0,75.4321,75.4625,75.3865,75.3941,74362.0
2016-03-04 10:20:00,99.24,99.31,99.08,99.27,58772.0,75.3865,75.4397,75.265,75.4093,58772.0
2016-03-04 10:30:00,99.26,99.41,99.21,99.39,78973.0,75.4017,75.5156,75.3637,75.5004,78973.0
2016-03-04 10:40:00,99.38,99.5,99.28,99.47,95937.0,75.4928,75.584,75.4169,75.5612,95937.0
2016-03-04 10:50:00,99.46,99.5,99.38,99.46,114885.0,75.5536,75.584,75.4928,75.5536,114885.0
2016-03-04 11:00:00,99.47,99.68,99.42,99.67,176350.0,75.5612,75.7207,75.5232,75.7131,176350.0
2016-03-04 11:10:00,99.68,99.75,99.59,99.73,86072.0,75.7207,75.7739,75.6524,75.7587,86072.0
2016-03-04 11:20:00,99.73,99.74,99.36,99.36,147102.0,75.7587,75.7663,75.4777,75.4777,147102.0
2016-03-04 11:30:00,99.36,99.47,99.31,99.32,42495.0,75.4777,75.5612,75.4397,75.4473,42495.0
2016-03-04 11:40:00,99.31,99.39,99.23,99.3,43980.0,75.4397,75.5004,75.3789,75.4321,43980.0
2016-03-04 11:50:00,99.3,99.5,99.3,99.48,37299.0,75.4321,75.584,75.4321,75.5688,37299.0
2016-03-04 12:00:00,99.49,99.64,99.49,99.58,51060.0,75.5764,75.6903,75.5764,75.6448,51060.0
2016-03-04 12:10:00,99.59,99.61,99.35,99.35,44739.0,75.6524,75.6676,75.4701,75.4701,44739.0
2016-03-04 12:20:00,99.35,99.37,99.21,99.26,76926.0,75.4701,75.4852,75.3637,75.4017,76926.0
2016-03-04 12:30:00,99.3,99.34,99.18,99.18,45271.0,75.4321,75.4625,75.3409,75.3409,45271.0
2016-03-04 12:40:00,99.19,99.25,99.13,99.2,49071.0,75.3485,75.3941,75.3029,75.3561,49071.0
2016-03-04 12:50:00,99.22,99.36,99.21,99.27,49413.0,75.3713,75.4777,75.3637,75.4093,49413.0
2016-03-04 13:00:00,99.26,99.33,99.22,99.26,44591.0,75.4017,75.4549,75.3713,75.4017,44591.0
2016-03-04 13:10:00,99.25,99.31,99.22,99.31,24811.0,75.3941,75.4397,75.3713,75.4397,24811.0
2016-03-04 13:20:00,99.32,99.45,99.3,99.45,28523.0,75.4473,75.546,75.4321,75.546,28523.0
2016-03-04 13:30:00,99.43,99.57,99.39,99.57,36018.0,75.5308,75.6372,75.5004,75.6372,36018.0
2016-03-04 13:40:00,99.56,99.71,99.56,99.61,60453.0,75.6296,75.7435,75.6296,75.6676,60453.0
2016-03-04 13:50:00,99.62,99.74,99.6,99.71,70452.0,75.6752,75.7663,75.66,75.7435,70452.0
2016-03-04 14:00:00,99.71,99.75,99.64,99.65,82639.0,75.7435,75.7739,75.6903,75.6979,82639.0
2016-03-04 14:10:00,99.64,99.68,99.59,99.59,77287.0,75.6903,75.7207,75.6524,75.6524,77287.0
2016-03-04 14:20:00,99.58,99.61,99.44,99.45,59843.0,75.6448,75.6676,75.5384,75.546,59843.0
2016-03-04 14:30:00,99.45,99.53,99.43,99.44,38134.0,75.546,75.6068,75.5308,75.5384,38134.0
2016-03-04 14:40:00,99.43,99.51,99.32,99.51,57402.0,75.5308,75.5916,75.4473,75.5916,57402.0
2016-03-04 14:50:00,99.51,99.51,99.33,99.37,81028.0,75.5916,75.5916,75.4549,75.4852,81028.0
2016-03-04 15:00:00,99.38,99.39,99.15,99.29,73650.0,75.4928,75.5004,75.3181,75.4245,73650.0
2016-03-04 15:10:00,99.29,99.41,99.19,99.4,63129.0,75.4245,75.5156,75.3485,75.508,63129.0
2016-03-04 15:20:00,99.41,99.55,99.33,99.52,88936.0,75.5156,75.622,75.4549,75.5992,88936.0
2016-03-04 15:30:00,99.52,99.63,99.35,99.4,91691.0,75.5992,75.6828,75.4701,75.508,91691.0
2016-03-04 15:40:00,99.39,99.47,99.27,99.29,111135.0,75.5004,75.5612,75.4093,75.4245,111135.0
2016-03-04 15:50:00,99.29,99.35,99.19,99.29,203642.0,75.4245,75.4701,75.3485,75.4245,203642.0
2016-03-07 09:30:00,98.54,98.8,98.32,98.34,148982.0,74.8547,75.0523,74.6876,74.7028,148982.0
2016-03-07 09:40:00,98.34,98.68,98.12,98.61,151378.0,74.7028,74.9611,74.5357,74.9079,151378.0
2016-03-07 09:50:00,98.61,98.89,98.43,98.48,104178.0,74.9079,75.1206,74.7712,74.8092,104178.0
2016-03-07 10:00:00,98.48,98.67,98.44,98.48,94450.0,74.8092,74.9535,74.7788,74.8092,94450.0
2016-03-07 10:10:00,98.48,98.94,98.48,98.9,73460.0,74.8092,75.1586,74.8092,75.1282,73460.0
2016-03-07 10:20:00,98.91,99.02,98.74,98.79,70418.0,75.1358,75.2194,75.0067,75.0447,70418.0
2016-03-07 10:30:00,98.79,98.84,98.69,98.74,102574.0,75.0447,75.0826,74.9687,75.0067,102574.0
2016-03-07 10:40:00,98.75,98.89,98.69,98.69,71383.0,75.0143,75.1206,74.9687,74.9687,71383.0
2016-03-07 10:50:00,98.7,98.85,98.68,98.74,57751.0,74.9763,75.0902,74.9611,75.0067,57751.0
2016-03-07 11:00:00,98.75,98.9,98.66,98.79,67076.0,75.0143,75.1282,74.9459,75.0447,67076.0
2016-03-07 11:10:00,98.8,98.9,98.68,98.74,79346.0,75.0523,75.1282,74.9611,75.0067,79346.0
2016-03-07 11:20:00,98.73,98.91,98.72,98.75,85101.0,74.9991,75.1358,74.9915,75.0143,85101.0
2016-03-07 11:30:00,98.76,99.17,98.76,99.05,79903.0,75.0219,75.3333,75.0219,75.2422,79903.0
2016-03-07 11:40:00,99.05,99.14,99.02,99.1,88800.0,75.2422,75.3105,75.2194,75.2801,88800.0
2016-03-07 11:50:00,99.1,99.11,98.83,98.83,69452.0,75.2801,75.2877,75.075,75.075,69452.0
2016-03-07 12:00:00,98.83,98.94,98.82,98.86,52923.0,75.075,75.1586,75.0674,75.0978,52923.0
2016-03-07 12:10:00,98.86,98.99,98.71,98.98,69216.0,75.0978,75.1966,74.9839,75.189,69216.0
2016-03-07 12:20:00,98.99,99.02,98.87,98.96,51679.0,75.1966,75.2194,75.1054,75.1738,51679.0
2016-03-07 12:30:00,98.96,99.07,98.95,99.04,38393.0,75.1738,75.2574,75.1662,75.2346,38393.0
2016-03-07 12:40:00,99.04,99.05,98.91,98.94,45436.0,75.2346,75.2422,75.1358,75.1586,45436.0
2016-03-07 12:50:00,98.93,99.03,98.91,99.0,44470.0,75.151,75.227,75.1358,75.2042,44470.0
2016-03-07 13:00:00,99.01,99.04,98.98,99.0,62036.0,75.2118,75.2346,75.189,75.2042,62036.0
2016-03-07 13:10:00,99.0,99.01,98.86,98.86,59610.0,75.2042,75.2118,75.0978,75.0978,59610.0
2016-03-07 13:20:00,98.87,98.87,98.69,98.73,49688.0,75.1054,75.1054,74.9687,74.9991,49688.0
2016-03-07 13:30:00,98.72,98.75,98.58,98.73,100082.0,74.9915,75.0143,74.8851,74.9991,100082.0
2016-03-07 13:40:00,98.73,98.74,98.64,98.66,66947.0,74.9991,75.0067,74.9307,74.9459,66947.0
2016-03-07 13:50:00,98.65,98.66,98.53,98.59,88788.0,74.9383,74.9459,74.8472,74.8927,88788.0
2016-03-07 14:00:00,98.59,98.72,98.47,98.48,146921.0,74.8927,74.9915,74.8016,74.8092,146921.0
2016-03-07 14:10:00,98.48,98.63,98.42,98.43,88244.0,74.8092,74.9231,74.7636,74.7712,88244.0
2016-03-07 14:20:00,98.42,98.44,98.24,98.38,81214.0,74.7636,74.7788,74.6269,74.7332,81214.0
2016-03-07 14:30:00,98.39,98.42,98.16,98.18,99675.0,74.7408,74.7636,74.5661,74.5813,99675.0
2016-03-07 14:40:00,98.19,98.44,98.13,98.36,118790.0,74.5889,74.7788,74.5433,74.718,118790.0
2016-03-07 14:50:00,98.37,98.47,98.32,98.43,76985.0,74.7256,74.8016,74.6876,74.7712,76985.0
2016-03-07 15:00:00,98.42,98.43,98.27,98.42,83699.0,74.7636,74.7712,74.6496,74.7636,83699.0
2016-03-07 15:10:00,98.42,98.45,98.34,98.44,113423.0,74.7636,74.7864,74.7028,74.7788,113423.0
2016-03-07 15:20:00,98.44,98.53,98.36,98.5,106191.0,74.7788,74.8472,74.718,74.8244,106191.0
2016-03-07 15:30:00,98.51,98.57,98.4,98.49,111423.0,74.832,74.8775,74.7484,74.8168,111423.0
2016-03-07 15:40:00,98.48,98.49,98.14,98.18,152018.0,74.8092,74.8168,74.5509,74.5813,152018.0
2016-03-07 15:50:00,98.19,98.47,98.15,98.44,349128.0,74.5889,74.8016,74.5585,74.7788,349128.0
2016-03-08 09:30:00,98.0,98.53,98.0,98.46,92392.0,74.4445,74.8472,74.4445,74.794,92392.0
2016-03-08 09:40:00,98.46,98.78,98.34,98.71,64792.0,74.794,75.0371,74.7028,74.9839,64792.0
2016-03-08 09:50:00,98.74,98.88,98.56,98.65,87165.0,75.0067,75.113,74.8699,74.9383,87165.0
2016-03-08 10:00:00,98.62,98.8,98.59,98.66,69852.0,74.9155,75.0523,74.8927,74.9459,69852.0
2016-03-08 10:10:00,98.65,98.99,98.64,98.82,76800.0,74.9383,75.1966,74.9307,75.0674,76800.0
2016-03-08 10:20:00,98.83,98.95,98.78,98.95,58700.0,75.075,75.1662,75.0371,75.1662,58700.0
2016-03-08 10:30:00,98.94,99.14,98.89,99.08,76671.0,75.1586,75.3105,75.1206,75.265,76671.0
2016-03-08 10:40:00,99.07,99.07,98.85,98.97,84420.0,75.2574,75.2574,75.0902,75.1814,84420.0
2016-03-08 10:50:00,98.96,99.17,98.92,99.11,87708.0,75.1738,75.3333,75.1434,75.2877,87708.0
2016-03-08 11:00:00,99.13,99.26,99.05,99.23,77047.0,75.3029,75.4017,75.2422,75.3789,77047.0
2016-03-08 11:10:00,99.21,99.33,99.15,99.26,70343.0,75.3637,75.4549,75.3181,75.4017,70343.0
2016-03-08 11:20:00,99.25,99.59,99.2,99.46,139940.0,75.3941,75.6524,75.3561,75.5536,139940.0
2016-03-08 11:30:00,99.44,99.62,99.29,99.3,75496.0,75.5384,75.6752,75.4245,75.4321,75496.0
2016-03-08 11:40:00,99.3,99.62,99.26,99.52,124829.0,75.4321,75.6752,75.4017,75.5992,124829.0
2016-03-08 11:50:00,99.53,99.57,99.39,99.39,87142.0,75.6068,75.6372,75.5004,75.5004,87142.0
2016-03-08 12:00:00,99.39,99.48,99.35,99.37,85089.0,75.5004,75.5688,75.4701,75.4852,85089.0
2016-03-08 12:10:00,99.37,99.58,99.37,99.51,52158.0,75.4852,75.6448,75.4852,75.5916,52158.0
2016-03-08 12:20:00,99.51,99.64,99.48,99.49,52351.0,75.5916,75.6903,75.5688,75.5764,52351.0
2016-03-08 12:30:00,99.49,99.5,99.3,99.36,57007.0,75.5764,75.584,75.4321,75.4777,57007.0
2016-03-08 12:40:00,99.36,99.47,99.3,99.4,87628.0,75.4777,75.5612,75.4321,75.508,87628.0
2016-03-08 12:50:00,99.39,99.56,99.34,99.52,31185.0,75.5004,75.6296,75.4625,75.5992,31185.0
2016-03-08 13:00:00,99.53,99.58,99.5,99.51,27894.0,75.6068,75.6448,75.584,75.5916,27894.0
2016-03-08 13:10:00,99.51,99.62,99.45,99.58,38997.0,75.5916,75.6752,75.546,75.6448,38997.0
2016-03-08 13:20:00,99.59,99.75,99.56,99.7,223679.0,75.6524,75.7739,75.6296,75.7359,223679.0
2016-03-08 13:30:00,99.69,99.75,99.67,99.73,36317.0,75.7283,75.7739,75.7131,75.7587,36317.0
2016-03-08 13:40:00,99.72,99.74,99.66,99.66,39797.0,75.7511,75.7663,75.7055,75.7055,39797.0
2016-03-08 13:50:00,99.66,99.71,99.58,99.64,38792.0,75.7055,75.7435,75.6448,75.6903,38792.0
2016-03-08 14:00:00,99.63,99.73,99.53,99.7,47301.0,75.6828,75.7587,75.6068,75.7359,47301.0
2016-03-08 14:10:00,99.71,99.75,99.57,99.59,46528.0,75.7435,75.7739,75.6372,75.6524,46528.0
2016-03-08 14:20:00,99.59,99.71,99.49,99.54,55823.0,75.6524,75.7435,75.5764,75.6144,55823.0
2016-03-08 14:30:00,99.55,99.61,99.5,99.59,51544.0,75.622,75.6676,75.584,75.6524,51544.0
2016-03-08 14:40:00,99.6,99.67,99.53,99.61,62509.0,75.66,75.7131,75.6068,75.6676,62509.0
2016-03-08 14:50:00,99.6,99.63,99.51,99.58,72396.0,75.66,75.6828,75.5916,75.6448,72396.0
2016-03-08 15:00:00,99.57,99.65,99.42,99.47,88103.0,75.6372,75.6979,75.5232,75.5612,88103.0
2016-03-08 15:10:00,99.47,99.55,99.34,99.39,82011.0,75.5612,75.622,75.4625,75.5004,82011.0
2016-03-08 15:20:00,99.4,99.45,99.14,99.16,110489.0,75.508,75.546,75.3105,75.3257,110489.0
2016-03-08 15:30:00,99.13,99.27,99.13,99.2,136531.0,75.3029,75.4093,75.3029,75.3561,136531.0
2016-03-08 15:40:00,99.2,99.31,99.1,99.2,164858.0,75.3561,75.4397,75.2801,75.3561,164858.0
2016-03-08 15:50:00,99.2,99.21,98.98,99.05,240368.0,75.3561,75.3637,75.189,75.2422,240368.0
2016-03-09 09:30:00,99.42,99.75,99.11,99.5,177195.0,75.5232,75.7739,75.2877,75.584,177195.0
2016-03-09 09:40:00,99.5,99.59,99.43,99.48,146404.0,75.584,75.6524,75.5308,75.5688,146404.0
2016-03-09 09:50:00,99.51,99.68,99.47,99.68,99502.0,75.5916,75.7207,75.5612,75.7207,99502.0
2016-03-09 10:00:00,99.68,99.68,99.44,99.5,75052.0,75.7207,75.7207,75.5384,75.584,75052.0
2016-03-09 10:10:00,99.51,99.62,99.42,99.54,59842.0,75.5916,75.6752,75.5232,75.6144,59842.0
2016-03-09 10:20:00,99.51,99.75,99.51,99.74,120362.0,75.5916,75.7739,75.5916,75.7663,120362.0
2016-03-09 10:30:00,99.75,100.0,99.7,100.0,413946.0,75.7739,75.9638,75.7359,75.9638,413946.0
2016-03-09 10:40:00,99.99,100.22,99.99,100.07,71628.0,75.9562,76.1309,75.9562,76.017,71628.0
2016-03-09 10:50:00,100.08,100.1,99.7,99.93,71939.0,76.0246,76.0398,75.7359,75.9106,71939.0
2016-03-09 11:00:00,99.92,100.24,99.87,100.23,106940.0,75.903,76.1461,75.8651,76.1385,106940.0
2016-03-09 11:10:00,100.23,100.48,100.22,100.47,111346.0,76.1385,76.3284,76.1309,76.3208,111346.0
2016-03-09 11:20:00,100.47,100.57,100.34,100.41,133976.0,76.3208,76.3968,76.2221,76.2753,133976.0
2016-03-09 11:30:00,100.41,100.48,100.2,100.32,50088.0,76.2753,76.3284,76.1157,76.2069,50088.0
2016-03-09 11:40:00,100.31,100.31,100.08,100.08,68317.0,76.1993,76.1993,76.0246,76.0246,68317.0
2016-03-09 11:50:00,100.09,100.31,100.05,100.31,48238.0,76.0322,76.1993,76.0018,76.1993,48238.0
2016-03-09 12:00:00,100.3,100.31,100.09,100.11,39918.0,76.1917,76.1993,76.0322,76.0474,39918.0
2016-03-09 12:10:00,100.1,100.25,100.07,100.12,69521.0,76.0398,76.1537,76.017,76.055,69521.0
2016-03-09 12:20:00,100.12,100.13,99.93,99.94,46414.0,76.055,76.0626,75.9106,75.9182,46414.0
2016-03-09 12:30:00,99.93,99.98,99.78,99.93,148054.0,75.9106,75.9486,75.7967,75.9106,148054.0
2016-03-09 12:40:00,99.93,99.98,99.83,99.87,92092.0,75.9106,75.9486,75.8347,75.8651,92092.0
2016-03-09 12:50:00,99.86,100.04,99.84,100.04,110545.0,75.8575,75.9942,75.8423,75.9942,110545.0
2016-03-09 13:00:00,100.04,100.1,100.0,100.09,89968.0,75.9942,76.0398,75.9638,76.0322,89968.0
2016-03-09 13:10:00,100.1,100.23,100.07,100.18,66233.0,76.0398,76.1385,76.017,76.1006,66233.0
2016-03-09 13:20:00,100.18,100.21,100.11,100.17,100939.0,76.1006,76.1233,76.0474,76.093,100939.0
2016-03-09 13:30:00,100.17,100.36,100.14,100.32,79674.0,76.093,76.2373,76.0702,76.2069,79674.0
2016-03-09 13:40:00,100.33,100.44,100.23,100.41,69103.0,76.2145,76.2981,76.1385,76.2753,69103.0
2016-03-09 13:50:00,100.42,100.55,100.42,100.5,76651.0,76.2829,76.3816,76.2829,76.3436,76651.0
2016-03-09 14:00:00,100.51,100.54,100.36,100.46,81262.0,76.3512,76.374,76.2373,76.3133,81262.0
2016-03-09 14:10:00,100.46,100.55,100.41,100.55,95409.0,76.3133,76.3816,76.2753,76.3816,95409.0
2016-03-09 14:20:00,100.54,100.58,100.46,100.58,95798.0,76.374,76.4044,76.3133,76.4044,95798.0
2016-03-09 14:30:00,100.58,100.6,100.4,100.53,141217.0,76.4044,76.4196,76.2677,76.3664,141217.0
2016-03-09 14:40:00,100.54,100.54,100.32,100.33,61743.0,76.374,76.374,76.2069,76.2145,61743.0
2016-03-09 14:50:00,100.33,100.42,100.31,100.37,60677.0,76.2145,76.2829,76.1993,76.2449,60677.0
2016-03-09 15:00:00,100.37,100.43,100.25,100.33,90441.0,76.2449,76.2905,76.1537,76.2145,90441.0
2016-03-09 15:10:00,100.32,100.33,100.12,100.16,84980.0,76.2069,76.2145,76.055,76.0854,84980.0
2016-03-09 15:20:00,100.16,100.41,100.15,100.4,112533.0,76.0854,76.2753,76.0778,76.2677,112533.0
2016-03-09 15:30:00,100.4,100.55,100.38,100.49,148832.0,76.2677,76.3816,76.2525,76.336,148832.0
2016-03-09 15:40:00,100.48,100.56,100.33,100.41,142547.0,76.3284,76.3892,76.2145,76.2753,142547.0
2016-03-09 15:50:00,100.41,100.52,100.32,100.49,342797.0,76.2753,76.3588,76.2069,76.336,342797.0
2016-03-10 09:30:00,100.82,100.9,99.31,99.74,394552.0,76.5867,76.6475,75.4397,75.7663,394552.0
2016-03-10 09:40:00,99.77,100.05,99.51,100.05,126165.0,75.7891,76.0018,75.5916,76.0018,126165.0
2016-03-10 09:50:00,100.09,100.53,99.8,100.2,243879.0,76.0322,76.3664,75.8119,76.1157,243879.0
2016-03-10 10:00:00,100.23,100.42,100.22,100.26,172615.0,76.1385,76.2829,76.1309,76.1613,172615.0
2016-03-10 10:10:00,100.26,100.26,99.87,99.87,71734.0,76.1613,76.1613,75.8651,75.8651,71734.0
2016-03-10 10:20:00,99.9,100.05,99.82,99.93,124981.0,75.8879,76.0018,75.8271,75.9106,124981.0
2016-03-10 10:30:00,99.95,99.95,99.23,99.42,107873.0,75.9258,75.9258,75.3789,75.5232,107873.0
2016-03-10 10:40:00,99.45,99.77,99.35,99.47,98335.0,75.546,75.7891,75.4701,75.5612,98335.0
2016-03-10 10:50:00,99.46,99.59,99.31,99.38,67710.0,75.5536,75.6524,75.4397,75.4928,67710.0
2016-03-10 11:00:00,99.37,99.49,99.22,99.48,107638.0,75.4852,75.5764,75.3713,75.5688,107638.0
2016-03-10 11:10:00,99.47,99.61,99.31,99.32,69566.0,75.5612,75.6676,75.4397,75.4473,69566.0
2016-03-10 11:20:00,99.3,99.35,99.04,99.25,75675.0,75.4321,75.4701,75.2346,75.3941,75675.0
2016-03-10 11:30:00,99.25,99.37,99.02,99.29,68752.0,75.3941,75.4852,75.2194,75.4245,68752.0
2016-03-10 11:40:00,99.29,99.37,99.2,99.29,49274.0,75.4245,75.4852,75.3561,75.4245,49274.0
2016-03-10 11:50:00,99.29,99.3,99.11,99.13,43871.0,75.4245,75.4321,75.2877,75.3029,43871.0
2016-03-10 12:00:00,99.13,99.3,99.11,99.19,41886.0,75.3029,75.4321,75.2877,75.3485,41886.0
2016-03-10 12:10:00,99.18,99.37,99.07,99.09,57264.0,75.3409,75.4852,75.2574,75.2725,57264.0
2016-03-10 12:20:00,99.08,99.13,98.95,99.02,105698.0,75.265,75.3029,75.1662,75.2194,105698.0
2016-03-10 12:30:00,99.03,99.09,98.68,98.78,65807.0,75.227,75.2725,74.9611,75.0371,65807.0
2016-03-10 12:40:00,98.77,98.85,98.61,98.78,44212.0,75.0295,75.0902,74.9079,75.0371,44212.0
2016-03-10 12:50:00,98.78,98.9,98.72,98.82,109819.0,75.0371,75.1282,74.9915,75.0674,109819.0
2016-03-10 13:00:00,98.82,98.89,98.75,98.78,48498.0,75.0674,75.1206,75.0143,75.0371,48498.0
2016-03-10 13:10:00,98.78,98.89,98.66,98.87,35032.0,75.0371,75.1206,74.9459,75.1054,35032.0
2016-03-10 13:20:00,98.86,99.03,98.85,98.97,70147.0,75.0978,75.227,75.0902,75.1814,70147.0
2016-03-10 13:30:00,98.96,98.97,98.69,98.84,162148.0,75.1738,75.1814,74.9687,75.0826,162148.0
2016-03-10 13:40:00,98.82,98.82,98.69,98.71,44368.0,75.0674,75.0674,74.9687,74.9839,44368.0
2016-03-10 13:50:00,98.72,98.9,98.72,98.8,69228.0,74.9915,75.1282,74.9915,75.0523,69228.0
2016-03-10 14:00:00,98.78,98.86,98.67,98.69,56175.0,75.0371,75.0978,74.9535,74.9687,56175.0
2016-03-10 14:10:00,98.69,98.86,98.64,98.83,47962.0,74.9687,75.0978,74.9307,75.075,47962.0
2016-03-10 14:20:00,98.84,99.11,98.84,99.06,61379.0,75.0826,75.2877,75.0826,75.2498,61379.0
2016-03-10 14:30:00,99.05,99.09,98.94,98.98,57186.0,75.2422,75.2725,75.1586,75.189,57186.0
2016-03-10 14:40:00,99.0,99.26,99.0,99.17,60627.0,75.2042,75.4017,75.2042,75.3333,60627.0
2016-03-10 14:50:00,99.17,99.25,99.09,99.24,183688.0,75.3333,75.3941,75.2725,75.3865,183688.0
2016-03-10 15:00:00,99.23,99.36,99.12,99.33,101806.0,75.3789,75.4777,75.2953,75.4549,101806.0
2016-03-10 15:10:00,99.34,99.51,99.26,99.42,97539.0,75.4625,75.5916,75.4017,75.5232,97539.0
2016-03-10 15:20:00,99.42,99.75,99.32,99.62,151644.0,75.5232,75.7739,75.4473,75.6752,151644.0
2016-03-10 15:30:00,99.63,99.66,99.39,99.42,96752.0,75.6828,75.7055,75.5004,75.5232,96752.0
2016-03-10 15:40:00,99.41,99.45,99.17,99.17,139949.0,75.5156,75.546,75.3333,75.3333,139949.0
2016-03-10 15:50:00,99.2,99.31,99.08,99.31,382430.0,75.3561,75.4397,75.265,75.4397,382430.0
2016-03-11 09:30:00,100.0,100.14,99.6,99.98,107402.0,75.9638,76.0702,75.66,75.9486,107402.0
2016-03-11 09:40:00,99.98,100.0,99.8,99.89,112938.0,75.9486,75.9638,75.8119,75.8803,112938.0
2016-03-11 09:50:00,99.91,100.03,99.86,99.89,85240.0,75.8955,75.9866,75.8575,75.8803,85240.0
2016-03-11 10:00:00,99.9,100.0,99.73,99.75,69752.0,75.8879,75.9638,75.7587,75.7739,69752.0
2016-03-11 10:10:00,99.76,100.17,99.76,100.15,99753.0,75.7815,76.093,75.7815,76.0778,99753.0
2016-03-11 10:20:00,100.15,100.16,99.91,99.97,89605.0,76.0778,76.0854,75.8955,75.941,89605.0
2016-03-11 10:30:00,100.0,100.24,99.96,100.16,68587.0,75.9638,76.1461,75.9334,76.0854,68587.0
2016-03-11 10:40:00,100.16,100.16,99.92,99.97,79438.0,76.0854,76.0854,75.903,75.941,79438.0
2016-03-11 10:50:00,99.97,100.13,99.9,100.12,86433.0,75.941,76.0626,75.8879,76.055,86433.0
2016-03-11 11:00:00,100.13,100.32,100.08,100.22,146577.0,76.0626,76.2069,76.0246,76.1309,146577.0
2016-03-11 11:10:00,100.23,100.43,100.19,100.42,103843.0,76.1385,76.2905,76.1081,76.2829,103843.0
2016-03-11 11:20:00,100.42,100.47,100.29,100.31,87273.0,76.2829,76.3208,76.1841,76.1993,87273.0
2016-03-11 11:30:00,100.32,100.38,100.24,100.29,45509.0,76.2069,76.2525,76.1461,76.1841,45509.0
2016-03-11 11:40:00,100.29,100.33,100.23,100.25,52655.0,76.1841,76.2145,76.1385,76.1537,52655.0
2016-03-11 11:50:00,100.27,100.27,100.22,100.23,49838.0,76.1689,76.1689,76.1309,76.1385,49838.0
2016-03-11 12:00:00,100.23,100.42,100.22,100.39,50578.0,76.1385,76.2829,76.1309,76.2601,50578.0
2016-03-11 12:10:00,100.4,100.41,100.22,100.31,39465.0,76.2677,76.2753,76.1309,76.1993,39465.0
2016-03-11 12:20:00,100.33,100.34,100.22,100.24,45146.0,76.2145,76.2221,76.1309,76.1461,45146.0
2016-03-11 12:30:00,100.23,100.26,100.08,100.14,47011.0,76.1385,76.1613,76.0246,76.0702,47011.0
2016-03-11 12:40:00,100.14,100.16,100.03,100.06,88610.0,76.0702,76.0854,75.9866,76.0094,88610.0
2016-03-11 12:50:00,100.06,100.06,99.96,99.98,35312.0,76.0094,76.0094,75.9334,75.9486,35312.0
2016-03-11 13:00:00,99.98,100.03,99.89,99.95,43730.0,75.9486,75.9866,75.8803,75.9258,43730.0
2016-03-11 13:10:00,99.96,100.07,99.95,100.03,55635.0,75.9334,76.017,75.9258,75.9866,55635.0
2016-03-11 13:20:00,100.03,100.12,100.0,100.01,54017.0,75.9866,76.055,75.9638,75.9714,54017.0
2016-03-11 13:30:00,100.0,100.04,99.94,99.99,45814.0,75.9638,75.9942,75.9182,75.9562,45814.0
2016-03-11 13:40:00,99.98,99.98,99.86,99.91,47506.0,75.9486,75.9486,75.8575,75.8955,47506.0
2016-03-11 13:50:00,99.91,100.17,99.9,100.13,53170.0,75.8955,76.093,75.8879,76.0626,53170.0
2016-03-11 14:00:00,100.12,100.13,99.95,99.95,40599.0,76.055,76.0626,75.9258,75.9258,40599.0
2016-03-11 14:10:00,99.96,100.07,99.92,99.92,44276.0,75.9334,76.017,75.903,75.903,44276.0
2016-03-11 14:20:00,99.92,100.05,99.91,100.03,36523.0,75.903,76.0018,75.8955,75.9866,36523.0
2016-03-11 14:30:00,100.04,100.07,99.92,99.96,49317.0,75.9942,76.017,75.903,75.9334,49317.0
2016-03-11 14:40:00,99.97,100.13,99.88,100.12,67206.0,75.941,76.0626,75.8727,76.055,67206.0
2016-03-11 14:50:00,100.12,100.13,99.89,99.89,52185.0,76.055,76.0626,75.8803,75.8803,52185.0
2016-03-11 15:00:00,99.89,100.07,99.88,100.07,82620.0,75.8803,76.017,75.8727,76.017,82620.0
2016-03-11 15:10:00,100.06,100.16,100.01,100.15,75298.0,76.0094,76.0854,75.9714,76.0778,75298.0
2016-03-11 15:20:00,100.15,100.28,100.15,100.25,96787.0,76.0778,76.1765,76.0778,76.1537,96787.0
2016-03-11 15:30:00,100.25,100.33,100.21,100.33,101667.0,76.1537,76.2145,76.1233,76.2145,101667.0
2016-03-11 15:40:00,100.32,100.33,100.22,100.29,104745.0,76.2069,76.2145,76.1309,76.1841,104745.0
2016-03-11 15:50:00,100.3,100.4,100.23,100.35,223946.0,76.1917,76.2677,76.1385,76.2297,223946.0
2016-03-14 09:30:00,100.33,100.65,99.83,100.61,98863.0,76.2145,76.4576,75.8347,76.4272,98863.0
2016-03-14 09:40:00,100.62,100.71,100.31,100.58,77098.0,76.4348,76.5032,76.1993,76.4044,77098.0
2016-03-14 09:50:00,100.6,100.8,100.5,100.5,73474.0,76.4196,76.5715,76.3436,76.3436,73474.0
2016-03-14 10:00:00,100.48,100.6,100.13,100.22,76096.0,76.3284,76.4196,76.0626,76.1309,76096.0
2016-03-14 10:10:00,100.18,100.35,100.14,100.26,54110.0,76.1006,76.2297,76.0702,76.1613,54110.0
2016-03-14 10:20:00,100.31,100.31,100.17,100.23,38678.0,76.1993,76.1993,76.093,76.1385,38678.0
2016-03-14 10:30:00,100.22,100.33,100.19,100.28,47911.0,76.1309,76.2145,76.1081,76.1765,47911.0
2016-03-14 10:40:00,100.29,100.5,100.26,100.48,44933.0,76.1841,76.3436,76.1613,76.3284,44933.0
2016-03-14 10:50:00,100.49,100.55,100.36,100.49,52286.0,76.336,76.3816,76.2373,76.336,52286.0
2016-03-14 11:00:00,100.48,100.79,100.48,100.75,66482.0,76.3284,76.5639,76.3284,76.5335,66482.0
2016-03-14 11:10:00,100.76,100.87,100.66,100.71,78651.0,76.5411,76.6247,76.4652,76.5032,78651.0
2016-03-14 11:20:00,100.72,100.82,100.63,100.79,56535.0,76.5108,76.5867,76.4424,76.5639,56535.0
2016-03-14 11:30:00,100.79,100.79,100.61,100.71,52233.0,76.5639,76.5639,76.4272,76.5032,52233.0
2016-03-14 11:40:00,100.73,100.92,100.73,100.83,58698.0,76.5184,76.6627,76.5184,76.5943,58698.0
2016-03-14 11:50:00,100.83,100.85,100.68,100.76,67100.0,76.5943,76.6095,76.4804,76.5411,67100.0
2016-03-14 12:00:00,100.76,100.89,100.75,100.83,51532.0,76.5411,76.6399,76.5335,76.5943,51532.0
2016-03-14 12:10:00,100.82,101.11,100.82,101.1,87074.0,76.5867,76.807,76.5867,76.7994,87074.0
2016-03-14 12:20:00,101.1,101.1,100.84,100.99,39990.0,76.7994,76.7994,76.6019,76.7159,39990.0
2016-03-14 12:30:00,101.0,101.12,100.94,101.05,35233.0,76.7235,76.8146,76.6779,76.7614,35233.0
2016-03-14 12:40:00,101.04,101.04,100.94,101.03,42421.0,76.7538,76.7538,76.6779,76.7462,42421.0
2016-03-14 12:50:00,101.03,101.14,101.02,101.1,54457.0,76.7462,76.8298,76.7386,76.7994,54457.0
2016-03-14 13:00:00,101.12,101.19,100.82,101.04,36108.0,76.8146,76.8678,76.5867,76.7538,36108.0
2016-03-14 13:10:00,101.05,101.15,101.02,101.14,25488.0,76.7614,76.8374,76.7386,76.8298,25488.0
2016-03-14 13:20:00,101.14,101.18,101.01,101.1,49227.0,76.8298,76.8602,76.7311,76.7994,49227.0
2016-03-14 13:30:00,101.09,101.18,101.07,101.18,35081.0,76.7918,76.8602,76.7766,76.8602,35081.0
2016-03-14 13:40:00,101.18,101.19,101.1,101.1,34257.0,76.8602,76.8678,76.7994,76.7994,34257.0
2016-03-14 13:50:00,101.09,101.15,101.07,101.09,45030.0,76.7918,76.8374,76.7766,76.7918,45030.0
2016-03-14 14:00:00,101.09,101.1,100.98,101.02,46586.0,76.7918,76.7994,76.7083,76.7386,46586.0
2016-03-14 14:10:00,101.02,101.08,101.0,101.0,37944.0,76.7386,76.7842,76.7235,76.7235,37944.0
2016-03-14 14:20:00,101.01,101.12,100.98,101.1,49731.0,76.7311,76.8146,76.7083,76.7994,49731.0
2016-03-14 14:30:00,101.1,101.18,101.02,101.07,64148.0,76.7994,76.8602,76.7386,76.7766,64148.0
2016-03-14 14:40:00,101.08,101.23,101.05,101.17,47578.0,76.7842,76.8982,76.7614,76.8526,47578.0
2016-03-14 14:50:00,101.17,101.18,101.09,101.15,40710.0,76.8526,76.8602,76.7918,76.8374,40710.0
2016-03-14 15:00:00,101.15,101.16,101.08,101.13,42544.0,76.8374,76.845,76.7842,76.8222,42544.0
2016-03-14 15:10:00,101.14,101.16,101.08,101.09,65330.0,76.8298,76.845,76.7842,76.7918,65330.0
2016-03-14 15:20:00,101.1,101.24,101.09,101.2,62209.0,76.7994,76.9058,76.7918,76.8754,62209.0
2016-03-14 15:30:00,101.2,101.21,101.1,101.17,71076.0,76.8754,76.883,76.7994,76.8526,71076.0
2016-03-14 15:40:00,101.17,101.21,101.11,101.2,85146.0,76.8526,76.883,76.807,76.8754,85146.0
2016-03-14 15:50:00,101.21,101.22,100.97,100.98,267461.0,76.883,76.8906,76.7007,76.7083,267461.0
2016-03-15 09:30:00,100.23,100.96,100.15,100.85,95546.0,76.1385,76.6931,76.0778,76.6095,95546.0
2016-03-15 09:40:00,100.88,101.14,100.79,100.98,55417.0,76.6323,76.8298,76.5639,76.7083,55417.0
2016-03-15 09:50:00,100.96,101.06,100.76,100.94,61899.0,76.6931,76.769,76.5411,76.6779,61899.0
2016-03-15 10:00:00,100.96,101.06,100.87,100.99,48649.0,76.6931,76.769,76.6247,76.7159,48649.0
2016-03-15 10:10:00,100.98,101.06,100.88,101.0,55439.0,76.7083,76.769,76.6323,76.7235,55439.0
2016-03-15 10:20:00,100.99,101.23,100.99,101.22,55004.0,76.7159,76.8982,76.7159,76.8906,55004.0
2016-03-15 10:30:00,101.24,101.33,101.15,101.16,45563.0,76.9058,76.9741,76.8374,76.845,45563.0
2016-03-15 10:40:00,101.16,101.23,101.01,101.01,78456.0,76.845,76.8982,76.7311,76.7311,78456.0
2016-03-15 10:50:00,101.01,101.21,100.99,101.21,55489.0,76.7311,76.883,76.7159,76.883,55489.0
2016-03-15 11:00:00,101.22,101.35,101.21,101.34,69855.0,76.8906,76.9893,76.883,76.9817,69855.0
2016-03-15 11:10:00,101.35,101.45,101.33,101.45,100279.0,76.9893,77.0653,76.9741,77.0653,100279.0
2016-03-15 11:20:00,101.45,101.59,101.43,101.52,47855.0,77.0653,77.1716,77.0501,77.1185,47855.0
2016-03-15 11:30:00,101.51,101.55,101.36,101.37,54663.0,77.1109,77.1413,76.9969,77.0045,54663.0
2016-03-15 11:40:00,101.37,101.52,101.37,101.41,43594.0,77.0045,77.1185,77.0045,77.0349,43594.0
2016-03-15 11:50:00,101.4,101.41,101.22,101.23,63077.0,77.0273,77.0349,76.8906,76.8982,63077.0
2016-03-15 12:00:00,101.24,101.28,101.12,101.14,71949.0,76.9058,76.9362,76.8146,76.8298,71949.0
2016-03-15 12:10:00,101.13,101.44,101.1,101.23,42191.0,76.8222,77.0577,76.7994,76.8982,42191.0
2016-03-15 12:20:00,101.23,101.41,101.2,101.37,50949.0,76.8982,77.0349,76.8754,77.0045,50949.0
2016-03-15 12:30:00,101.36,101.49,101.35,101.43,49405.0,76.9969,77.0957,76.9893,77.0501,49405.0
2016-03-15 12:40:00,101.42,101.42,101.2,101.26,44018.0,77.0425,77.0425,76.8754,76.921,44018.0
2016-03-15 12:50:00,101.27,101.33,101.21,101.21,36348.0,76.9286,76.9741,76.883,76.883,36348.0
2016-03-15 13:00:00,101.22,101.31,101.17,101.19,59205.0,76.8906,76.9589,76.8526,76.8678,59205.0
2016-03-15 13:10:00,101.19,101.25,101.17,101.21,41287.0,76.8678,76.9134,76.8526,76.883,41287.0
2016-03-15 13:20:00,101.22,101.25,101.17,101.2,33342.0,76.8906,76.9134,76.8526,76.8754,33342.0
2016-03-15 13:30:00,101.2,101.26,101.16,101.22,49024.0,76.8754,76.921,76.845,76.8906,49024.0
2016-03-15 13:40:00,101.21,101.24,101.08,101.09,43228.0,76.883,76.9058,76.7842,76.7918,43228.0
2016-03-15 13:50:00,101.09,101.22,101.06,101.22,38481.0,76.7918,76.8906,76.769,76.8906,38481.0
2016-03-15 14:00:00,101.22,101.24,101.09,101.16,56099.0,76.8906,76.9058,76.7918,76.845,56099.0
2016-03-15 14:10:00,101.16,101.33,101.16,101.28,79013.0,76.845,76.9741,76.845,76.9362,79013.0
2016-03-15 14:20:00,101.27,101.27,101.03,101.14,79605.0,76.9286,76.9286,76.7462,76.8298,79605.0
2016-03-15 14:30:00,101.15,101.22,101.08,101.13,80600.0,76.8374,76.8906,76.7842,76.8222,80600.0
2016-03-15 14:40:00,101.14,101.15,101.04,101.14,56016.0,76.8298,76.8374,76.7538,76.8298,56016.0
2016-03-15 14:50:00,101.14,101.14,100.98,101.08,78827.0,76.8298,76.8298,76.7083,76.7842,78827.0
2016-03-15 15:00:00,101.08,101.14,100.99,101.05,64199.0,76.7842,76.8298,76.7159,76.7614,64199.0
2016-03-15 15:10:00,101.06,101.21,101.05,101.08,72739.0,76.769,76.883,76.7614,76.7842,72739.0
2016-03-15 15:20:00,101.08,101.15,101.02,101.14,67815.0,76.7842,76.8374,76.7386,76.8298,67815.0
2016-03-15 15:30:00,101.14,101.2,101.05,101.1,73043.0,76.8298,76.8754,76.7614,76.7994,73043.0
2016-03-15 15:40:00,101.1,101.17,100.97,101.01,98362.0,76.7994,76.8526,76.7007,76.7311,98362.0
2016-03-15 15:50:00,101.01,101.18,100.98,101.16,176268.0,76.7311,76.8602,76.7083,76.845,176268.0
2016-03-16 09:30:00,101.18,101.35,101.07,101.23,125567.0,76.8602,76.9893,76.7766,76.8982,125567.0
2016-03-16 09:40:00,101.23,101.3,101.09,101.2,59159.0,76.8982,76.9513,76.7918,76.8754,59159.0
2016-03-16 09:50:00,101.2,101.33,101.11,101.17,65489.0,76.8754,76.9741,76.807,76.8526,65489.0
2016-03-16 10:00:00,101.19,101.19,100.98,101.04,63522.0,76.8678,76.8678,76.7083,76.7538,63522.0
2016-03-16 10:10:00,101.05,101.18,101.02,101.05,78578.0,76.7614,76.8602,76.7386,76.7614,78578.0
2016-03-16 10:20:00,101.06,101.18,100.86,100.86,83722.0,76.769,76.8602,76.6171,76.6171,83722.0
2016-03-16 10:30:00,100.88,100.98,100.84,100.9,48144.0,76.6323,76.7083,76.6019,76.6475,48144.0
2016-03-16 10:40:00,100.91,100.96,100.81,100.96,58185.0,76.6551,76.6931,76.5791,76.6931,58185.0
2016-03-16 10:50:00,100.95,100.95,100.81,100.84,53465.0,76.6855,76.6855,76.5791,76.6019,53465.0
2016-03-16 11:00:00,100.84,100.94,100.71,100.79,95289.0,76.6019,76.6779,76.5032,76.5639,95289.0
2016-03-16 11:10:00,100.78,100.94,100.78,100.91,46871.0,76.5563,76.6779,76.5563,76.6551,46871.0
2016-03-16 11:20:00,100.91,100.94,100.75,100.94,64223.0,76.6551,76.6779,76.5335,76.6779,64223.0
2016-03-16 11:30:00,100.94,100.96,100.82,100.82,69918.0,76.6779,76.6931,76.5867,76.5867,69918.0
2016-03-16 11:40:00,100.82,100.88,100.74,100.79,79452.0,76.5867,76.6323,76.526,76.5639,79452.0
2016-03-16 11:50:00,100.78,100.88,100.72,100.83,51515.0,76.5563,76.6323,76.5108,76.5943,51515.0
2016-03-16 12:00:00,100.83,100.92,100.77,100.91,66275.0,76.5943,76.6627,76.5487,76.6551,66275.0
2016-03-16 12:10:00,100.91,100.93,100.84,100.85,36533.0,76.6551,76.6703,76.6019,76.6095,36533.0
2016-03-16 12:20:00,100.84,100.94,100.78,100.91,41962.0,76.6019,76.6779,76.5563,76.6551,41962.0
2016-03-16 12:30:00,100.91,100.92,100.7,100.72,48513.0,76.6551,76.6627,76.4956,76.5108,48513.0
2016-03-16 12:40:00,100.74,100.75,100.52,100.53,48614.0,76.526,76.5335,76.3588,76.3664,48614.0
2016-03-16 12:50:00,100.53,100.54,100.3,100.45,123974.0,76.3664,76.374,76.1917,76.3057,123974.0
2016-03-16 13:00:00,100.45,100.67,100.45,100.58,48284.0,76.3057,76.4728,76.3057,76.4044,48284.0
2016-03-16 13:10:00,100.57,100.61,100.42,100.5,39828.0,76.3968,76.4272,76.2829,76.3436,39828.0
2016-03-16 13:20:00,100.5,100.67,100.49,100.58,53451.0,76.3436,76.4728,76.336,76.4044,53451.0
2016-03-16 13:30:00,100.56,100.67,100.55,100.61,51763.0,76.3892,76.4728,76.3816,76.4272,51763.0
2016-03-16 13:40:00,100.62,100.63,100.56,100.6,49020.0,76.4348,76.4424,76.3892,76.4196,49020.0
2016-03-16 13:50:00,100.6,100.61,100.36,100.39,80628.0,76.4196,76.4272,76.2373,76.2601,80628.0
2016-03-16 14:00:00,100.37,101.35,100.37,101.02,193042.0,76.2449,76.9893,76.2449,76.7386,193042.0
2016-03-16 14:10:00,101.0,101.03,100.65,100.79,109357.0,76.7235,76.7462,76.4576,76.5639,109357.0
2016-03-16 14:20:00,100.77,101.35,100.76,101.18,157400.0,76.5487,76.9893,76.5411,76.8602,157400.0
2016-03-16 14:30:00,101.19,101.23,100.96,101.07,74642.0,76.8678,76.8982,76.6931,76.7766,74642.0
2016-03-16 14:40:00,101.06,101.32,101.06,101.14,68639.0,76.769,76.9665,76.769,76.8298,68639.0
2016-03-16 14:50:00,101.14,101.17,100.82,100.82,90227.0,76.8298,76.8526,76.5867,76.5867,90227.0
2016-03-16 15:00:00,100.83,101.11,100.82,101.03,133469.0,76.5943,76.807,76.5867,76.7462,133469.0
2016-03-16 15:10:00,101.05,101.21,100.99,101.04,65703.0,76.7614,76.883,76.7159,76.7538,65703.0
2016-03-16 15:20:00,101.05,101.17,100.97,101.09,70453.0,76.7614,76.8526,76.7007,76.7918,70453.0
2016-03-16 15:30:00,101.09,101.34,101.02,101.3,78158.0,76.7918,76.9817,76.7386,76.9513,78158.0
2016-03-16 15:40:00,101.3,101.32,101.05,101.12,98644.0,76.9513,76.9665,76.7614,76.8146,98644.0
2016-03-16 15:50:00,101.12,101.14,100.93,101.0,276429.0,76.8146,76.8298,76.6703,76.7235,276429.0
2016-03-17 09:30:00,101.08,101.23,100.82,100.91,118486.0,76.7842,76.8982,76.5867,76.6551,118486.0
2016-03-17 09:40:00,100.93,100.98,100.78,100.98,60769.0,76.6703,76.7083,76.5563,76.7083,60769.0
2016-03-17 09:50:00,101.0,101.0,100.78,100.8,101472.0,76.7235,76.7235,76.5563,76.5715,101472.0
2016-03-17 10:00:00,100.82,100.97,100.74,100.91,93451.0,76.5867,76.7007,76.526,76.6551,93451.0
2016-03-17 10:10:00,100.91,100.91,100.42,100.43,106562.0,76.6551,76.6551,76.2829,76.2905,106562.0
2016-03-17 10:20:00,100.43,100.43,100.06,100.2,194477.0,76.2905,76.2905,76.0094,76.1157,194477.0
2016-03-17 10:30:00,100.19,100.51,100.14,100.51,95547.0,76.1081,76.3512,76.0702,76.3512,95547.0
2016-03-17 10:40:00,100.51,100.56,100.24,100.35,103459.0,76.3512,76.3892,76.1461,76.2297,103459.0
2016-03-17 10:50:00,100.34,100.36,100.21,100.23,122327.0,76.2221,76.2373,76.1233,76.1385,122327.0
2016-03-17 11:00:00,100.24,100.26,100.04,100.12,78554.0,76.1461,76.1613,75.9942,76.055,78554.0
2016-03-17 11:10:00,100.12,100.48,100.11,100.43,81536.0,76.055,76.3284,76.0474,76.2905,81536.0
2016-03-17 11:20:00,100.41,100.56,100.29,100.56,85118.0,76.2753,76.3892,76.1841,76.3892,85118.0
2016-03-17 11:30:00,100.59,100.75,100.55,100.6,64357.0,76.412,76.5335,76.3816,76.4196,64357.0
2016-03-17 11:40:00,100.61,100.69,100.55,100.69,94524.0,76.4272,76.488,76.3816,76.488,94524.0
2016-03-17 11:50:00,100.7,100.75,100.57,100.75,43423.0,76.4956,76.5335,76.3968,76.5335,43423.0
2016-03-17 12:00:00,100.74,100.74,100.56,100.68,71927.0,76.526,76.526,76.3892,76.4804,71927.0
2016-03-17 12:10:00,100.69,100.76,100.65,100.75,54772.0,76.488,76.5411,76.4576,76.5335,54772.0
2016-03-17 12:20:00,100.76,101.02,100.7,100.98,83315.0,76.5411,76.7386,76.4956,76.7083,83315.0
2016-03-17 12:30:00,100.99,101.21,100.98,101.13,64584.0,76.7159,76.883,76.7083,76.8222,64584.0
2016-03-17 12:40:00,101.13,101.22,101.03,101.06,68046.0,76.8222,76.8906,76.7462,76.769,68046.0
2016-03-17 12:50:00,101.05,101.11,100.98,101.1,56379.0,76.7614,76.807,76.7083,76.7994,56379.0
2016-03-17 13:00:00,101.11,101.22,101.08,101.13,45722.0,76.807,76.8906,76.7842,76.8222,45722.0
2016-03-17 13:10:00,101.13,101.15,101.04,101.12,36913.0,76.8222,76.8374,76.7538,76.8146,36913.0
2016-03-17 13:20:00,101.12,101.23,101.09,101.13,47147.0,76.8146,76.8982,76.7918,76.8222,47147.0
2016-03-17 13:30:00,101.12,101.33,101.09,101.28,44816.0,76.8146,76.9741,76.7918,76.9362,44816.0
2016-03-17 13:40:00,101.29,101.38,101.2,101.36,55446.0,76.9438,77.0121,76.8754,76.9969,55446.0
2016-03-17 13:50:00,101.37,101.41,101.25,101.35,39879.0,77.0045,77.0349,76.9134,76.9893,39879.0
2016-03-17 14:00:00,101.34,101.34,101.23,101.32,63197.0,76.9817,76.9817,76.8982,76.9665,63197.0
2016-03-17 14:10:00,101.32,101.44,101.32,101.4,53167.0,76.9665,77.0577,76.9665,77.0273,53167.0
2016-03-17 14:20:00,101.41,101.5,101.32,101.41,57717.0,77.0349,77.1033,76.9665,77.0349,57717.0
2016-03-17 14:30:00,101.41,101.48,101.36,101.36,53514.0,77.0349,77.0881,76.9969,76.9969,53514.0
2016-03-17 14:40:00,101.35,101.36,101.05,101.17,138893.0,76.9893,76.9969,76.7614,76.8526,138893.0
2016-03-17 14:50:00,101.17,101.24,101.15,101.2,92230.0,76.8526,76.9058,76.8374,76.8754,92230.0
2016-03-17 15:00:00,101.19,101.21,101.1,101.15,84940.0,76.8678,76.883,76.7994,76.8374,84940.0
2016-03-17 15:10:00,101.16,101.2,101.03,101.07,97519.0,76.845,76.8754,76.7462,76.7766,97519.0
2016-03-17 15:20:00,101.06,101.21,101.06,101.16,102940.0,76.769,76.883,76.769,76.845,102940.0
2016-03-17 15:30:00,101.17,101.33,101.13,101.31,89823.0,76.8526,76.9741,76.8222,76.9589,89823.0
2016-03-17 15:40:00,101.31,101.32,101.13,101.2,90089.0,76.9589,76.9665,76.8222,76.8754,90089.0
2016-03-17 15:50:00,101.2,101.28,101.12,101.12,227666.0,76.8754,76.9362,76.8146,76.8146,227666.0
2016-03-18 09:30:00,101.26,101.65,100.96,101.51,1414776.0,76.921,77.2172,76.6931,77.1109,1414776.0
2016-03-18 09:40:00,101.51,101.75,101.46,101.56,76767.0,77.1109,77.2932,77.0729,77.1489,76767.0
2016-03-18 09:50:00,101.57,101.94,101.56,101.87,78539.0,77.1565,77.4375,77.1489,77.3843,78539.0
2016-03-18 10:00:00,101.84,101.91,101.76,101.9,106469.0,77.3616,77.4147,77.3008,77.4071,106469.0
2016-03-18 10:10:00,101.91,102.01,101.84,101.96,129449.0,77.4147,77.4907,77.3616,77.4527,129449.0
2016-03-18 10:20:00,101.96,102.02,101.9,102.0,48644.0,77.4527,77.4983,77.4071,77.4831,48644.0
2016-03-18 10:30:00,102.0,102.11,101.94,102.08,78142.0,77.4831,77.5667,77.4375,77.5439,78142.0
2016-03-18 10:40:00,102.07,102.33,102.07,102.29,64345.0,77.5363,77.7338,77.5363,77.7034,64345.0
2016-03-18 10:50:00,102.3,102.67,102.24,102.65,143994.0,77.711,77.9921,77.6654,77.9769,143994.0
2016-03-18 11:00:00,102.64,102.64,102.38,102.52,169710.0,77.9693,77.9693,77.7718,77.8781,169710.0
2016-03-18 11:10:00,102.52,102.6,102.36,102.37,79312.0,77.8781,77.9389,77.7566,77.7642,79312.0
2016-03-18 11:20:00,102.38,102.38,102.22,102.25,85162.0,77.7718,77.7718,77.6502,77.673,85162.0
2016-03-18 11:30:00,102.26,102.27,102.08,102.1,80865.0,77.6806,77.6882,77.5439,77.5591,80865.0
2016-03-18 11:40:00,102.1,102.2,102.02,102.16,69364.0,77.5591,77.635,77.4983,77.6046,69364.0
2016-03-18 11:50:00,102.17,102.33,102.15,102.23,141337.0,77.6122,77.7338,77.597,77.6578,141337.0
2016-03-18 12:00:00,102.23,102.24,102.05,102.06,53562.0,77.6578,77.6654,77.5211,77.5287,53562.0
2016-03-18 12:10:00,102.05,102.07,101.91,102.05,59589.0,77.5211,77.5363,77.4147,77.5211,59589.0
2016-03-18 12:20:00,102.04,102.08,101.95,102.08,79453.0,77.5135,77.5439,77.4451,77.5439,79453.0
2016-03-18 12:30:00,102.08,102.13,102.07,102.1,61116.0,77.5439,77.5818,77.5363,77.5591,61116.0
2016-03-18 12:40:00,102.09,102.09,101.95,102.01,36572.0,77.5515,77.5515,77.4451,77.4907,36572.0
2016-03-18 12:50:00,102.02,102.04,101.96,101.97,40547.0,77.4983,77.5135,77.4527,77.4603,40547.0
2016-03-18 13:00:00,101.98,102.08,101.9,101.93,47680.0,77.4679,77.5439,77.4071,77.4299,47680.0
2016-03-18 13:10:00,101.93,101.94,101.85,101.88,69438.0,77.4299,77.4375,77.3691,77.3919,69438.0
2016-03-18 13:20:00,101.89,102.1,101.88,102.09,137400.0,77.3995,77.5591,77.3919,77.5515,137400.0
2016-03-18 13:30:00,102.09,102.1,101.79,101.81,51029.0,77.5515,77.5591,77.3236,77.3388,51029.0
2016-03-18 13:40:00,101.82,101.9,101.77,101.84,42657.0,77.3464,77.4071,77.3084,77.3616,42657.0
2016-03-18 13:50:00,101.84,101.86,101.72,101.75,62338.0,77.3616,77.3767,77.2704,77.2932,62338.0
2016-03-18 14:00:00,101.76,101.81,101.66,101.66,51610.0,77.3008,77.3388,77.2248,77.2248,51610.0
2016-03-18 14:10:00,101.68,101.75,101.55,101.73,96935.0,77.24,77.2932,77.1413,77.278,96935.0
2016-03-18 14:20:00,101.74,101.92,101.71,101.84,80226.0,77.2856,77.4223,77.2628,77.3616,80226.0
2016-03-18 14:30:00,101.84,101.9,101.77,101.8,186635.0,77.3616,77.4071,77.3084,77.3312,186635.0
2016-03-18 14:40:00,101.78,101.8,101.66,101.76,55103.0,77.316,77.3312,77.2248,77.3008,55103.0
2016-03-18 14:50:00,101.76,101.81,101.7,101.8,69037.0,77.3008,77.3388,77.2552,77.3312,69037.0
2016-03-18 15:00:00,101.8,101.87,101.73,101.74,98296.0,77.3312,77.3843,77.278,77.2856,98296.0
2016-03-18 15:10:00,101.74,101.98,101.74,101.91,136080.0,77.2856,77.4679,77.2856,77.4147,136080.0
2016-03-18 15:20:00,101.91,101.99,101.78,101.83,133781.0,77.4147,77.4755,77.316,77.354,133781.0
2016-03-18 15:30:00,101.84,101.86,101.77,101.85,129774.0,77.3616,77.3767,77.3084,77.3691,129774.0
2016-03-18 15:40:00,101.84,101.9,101.68,101.75,206369.0,77.3616,77.4071,77.24,77.2932,206369.0
2016-03-18 15:50:00,101.76,101.85,101.59,101.59,431405.0,77.3008,77.3691,77.1716,77.1716,431405.0
2016-03-21 09:30:00,101.16,101.88,101.15,101.78,110682.0,76.845,77.3919,76.8374,77.316,110682.0
2016-03-21 09:40:00,101.77,101.84,101.55,101.56,49912.0,77.3084,77.3616,77.1413,77.1489,49912.0
2016-03-21 09:50:00,101.6,101.84,101.41,101.83,70840.0,77.1792,77.3616,77.0349,77.354,70840.0
2016-03-21 10:00:00,101.83,101.88,101.69,101.83,47963.0,77.354,77.3919,77.2476,77.354,47963.0
2016-03-21 10:10:00,101.81,101.9,101.53,101.89,53162.0,77.3388,77.4071,77.1261,77.3995,53162.0
2016-03-21 10:20:00,101.89,101.98,101.84,101.84,38823.0,77.3995,77.4679,77.3616,77.3616,38823.0
2016-03-21 10:30:00,101.84,102.02,101.77,101.91,63577.0,77.3616,77.4983,77.3084,77.4147,63577.0
2016-03-21 10:40:00,101.91,102.0,101.53,101.53,58594.0,77.4147,77.4831,77.1261,77.1261,58594.0
2016-03-21 10:50:00,101.55,101.57,101.43,101.46,117801.0,77.1413,77.1565,77.0501,77.0729,117801.0
2016-03-21 11:00:00,101.45,101.8,101.45,101.72,104640.0,77.0653,77.3312,77.0653,77.2704,104640.0
2016-03-21 11:10:00,101.72,101.8,101.54,101.74,91632.0,77.2704,77.3312,77.1337,77.2856,91632.0
2016-03-21 11:20:00,101.75,101.85,101.71,101.84,72261.0,77.2932,77.3691,77.2628,77.3616,72261.0
2016-03-21 11:30:00,101.85,102.1,101.84,102.09,86874.0,77.3691,77.5591,77.3616,77.5515,86874.0
2016-03-21 11:40:00,102.08,102.22,101.99,102.2,101201.0,77.5439,77.6502,77.4755,77.635,101201.0
2016-03-21 11:50:00,102.22,102.44,102.22,102.42,90181.0,77.6502,77.8173,77.6502,77.8021,90181.0
2016-03-21 12:00:00,102.42,102.43,102.15,102.21,49855.0,77.8021,77.8097,77.597,77.6426,49855.0
2016-03-21 12:10:00,102.21,102.25,102.01,102.02,63927.0,77.6426,77.673,77.4907,77.4983,63927.0
2016-03-21 12:20:00,102.02,102.16,102.0,102.0,41904.0,77.4983,77.6046,77.4831,77.4831,41904.0
2016-03-21 12:30:00,101.99,102.03,101.97,102.0,55018.0,77.4755,77.5059,77.4603,77.4831,55018.0
2016-03-21 12:40:00,102.0,102.0,101.88,101.88,51839.0,77.4831,77.4831,77.3919,77.3919,51839.0
2016-03-21 12:50:00,101.9,101.94,101.88,101.9,50645.0,77.4071,77.4375,77.3919,77.4071,50645.0
2016-03-21 13:00:00,101.89,101.92,101.83,101.87,38605.0,77.3995,77.4223,77.354,77.3843,38605.0
2016-03-21 13:10:00,101.87,101.96,101.85,101.95,30393.0,77.3843,77.4527,77.3691,77.4451,30393.0
2016-03-21 13:20:00,101.95,102.01,101.9,101.94,48770.0,77.4451,77.4907,77.4071,77.4375,48770.0
2016-03-21 13:30:00,101.95,101.96,101.82,101.9,52245.0,77.4451,77.4527,77.3464,77.4071,52245.0
2016-03-21 13:40:00,101.89,101.93,101.77,101.8,53305.0,77.3995,77.4299,77.3084,77.3312,53305.0
2016-03-21 13:50:00,101.8,101.87,101.75,101.82,57802.0,77.3312,77.3843,77.2932,77.3464,57802.0
2016-03-21 14:00:00,101.83,101.85,101.72,101.77,54994.0,77.354,77.3691,77.2704,77.3084,54994.0
2016-03-21 14:10:00,101.77,101.91,101.77,101.83,59592.0,77.3084,77.4147,77.3084,77.354,59592.0
2016-03-21 14:20:00,101.83,101.95,101.82,101.87,70597.0,77.354,77.4451,77.3464,77.3843,70597.0
2016-03-21 14:30:00,101.88,102.0,101.83,101.97,55233.0,77.3919,77.4831,77.354,77.4603,55233.0
2016-03-21 14:40:00,101.96,101.99,101.82,101.95,56109.0,77.4527,77.4755,77.3464,77.4451,56109.0
2016-03-21 14:50:00,101.95,102.09,101.93,102.0,70664.0,77.4451,77.5515,77.4299,77.4831,70664.0
2016-03-21 15:00:00,102.0,102.04,101.91,101.98,62642.0,77.4831,77.5135,77.4147,77.4679,62642.0
2016-03-21 15:10:00,101.97,102.01,101.9,101.91,56840.0,77.4603,77.4907,77.4071,77.4147,56840.0
2016-03-21 15:20:00,101.92,102.13,101.92,102.04,82198.0,77.4223,77.5818,77.4223,77.5135,82198.0
2016-03-21 15:30:00,102.05,102.05,101.9,101.94,72583.0,77.5211,77.5211,77.4071,77.4375,72583.0
2016-03-21 15:40:00,101.95,101.97,101.8,101.89,81231.0,77.4451,77.4603,77.3312,77.3995,81231.0
2016-03-21 15:50:00,101.89,101.9,101.72,101.74,227306.0,77.3995,77.4071,77.2704,77.2856,227306.0
2016-03-22 09:30:00,101.17,101.35,101.07,101.21,116372.0,76.8526,76.9893,76.7766,76.883,116372.0
2016-03-22 09:40:00,101.26,101.27,100.95,101.0,84034.0,76.921,76.9286,76.6855,76.7235,84034.0
2016-03-22 09:50:00,101.03,101.31,101.0,101.27,62780.0,76.7462,76.9589,76.7235,76.9286,62780.0
2016-03-22 10:00:00,101.27,101.28,100.98,101.0,77416.0,76.9286,76.9362,76.7083,76.7235,77416.0
2016-03-22 10:10:00,101.0,101.18,100.98,101.17,50017.0,76.7235,76.8602,76.7083,76.8526,50017.0
2016-03-22 10:20:00,101.17,101.3,101.16,101.21,54326.0,76.8526,76.9513,76.845,76.883,54326.0
2016-03-22 10:30:00,101.21,101.34,101.12,101.34,42505.0,76.883,76.9817,76.8146,76.9817,42505.0
2016-03-22 10:40:00,101.35,101.36,101.22,101.31,63652.0,76.9893,76.9969,76.8906,76.9589,63652.0
2016-03-22 10:50:00,101.32,101.34,101.22,101.25,50672.0,76.9665,76.9817,76.8906,76.9134,50672.0
2016-03-22 11:00:00,101.24,101.44,101.14,101.42,51594.0,76.9058,77.0577,76.8298,77.0425,51594.0
2016-03-22 11:10:00,101.43,101.6,101.4,101.53,48153.0,77.0501,77.1792,77.0273,77.1261,48153.0
2016-03-22 11:20:00,101.53,101.54,101.35,101.35,53580.0,77.1261,77.1337,76.9893,76.9893,53580.0
2016-03-22 11:30:00,101.36,101.38,101.28,101.29,47702.0,76.9969,77.0121,76.9362,76.9438,47702.0
2016-03-22 11:40:00,101.28,101.39,101.23,101.25,51149.0,76.9362,77.0197,76.8982,76.9134,51149.0
2016-03-22 11:50:00,101.25,101.32,101.16,101.25,41717.0,76.9134,76.9665,76.845,76.9134,41717.0
2016-03-22 12:00:00,101.24,101.48,101.24,101.44,42941.0,76.9058,77.0881,76.9058,77.0577,42941.0
2016-03-22 12:10:00,101.45,101.69,101.43,101.69,67298.0,77.0653,77.2476,77.0501,77.2476,67298.0
2016-03-22 12:20:00,101.69,101.91,101.67,101.87,64994.0,77.2476,77.4147,77.2324,77.3843,64994.0
2016-03-22 12:30:00,101.87,101.93,101.83,101.88,41855.0,77.3843,77.4299,77.354,77.3919,41855.0
2016-03-22 12:40:00,101.88,102.09,101.87,102.09,58905.0,77.3919,77.5515,77.3843,77.5515,58905.0
2016-03-22 12:50:00,102.09,102.36,102.08,102.3,89447.0,77.5515,77.7566,77.5439,77.711,89447.0
2016-03-22 13:00:00,102.31,102.47,102.29,102.46,98788.0,77.7186,77.8401,77.7034,77.8325,98788.0
2016-03-22 13:10:00,102.46,102.66,102.44,102.64,107295.0,77.8325,77.9845,77.8173,77.9693,107295.0
2016-03-22 13:20:00,102.63,102.64,102.4,102.6,74541.0,77.9617,77.9693,77.787,77.9389,74541.0
2016-03-22 13:30:00,102.61,102.66,102.58,102.64,76257.0,77.9465,77.9845,77.9237,77.9693,76257.0
2016-03-22 13:40:00,102.64,102.71,102.55,102.66,99773.0,77.9693,78.0224,77.9009,77.9845,99773.0
2016-03-22 13:50:00,102.67,102.72,102.44,102.49,50773.0,77.9921,78.03,77.8173,77.8553,50773.0
2016-03-22 14:00:00,102.5,102.57,102.43,102.45,54396.0,77.8629,77.9161,77.8097,77.8249,54396.0
2016-03-22 14:10:00,102.45,102.48,102.26,102.32,73459.0,77.8249,77.8477,77.6806,77.7262,73459.0
2016-03-22 14:20:00,102.31,102.53,102.26,102.41,75467.0,77.7186,77.8857,77.6806,77.7945,75467.0
2016-03-22 14:30:00,102.41,102.48,102.35,102.44,75157.0,77.7945,77.8477,77.749,77.8173,75157.0
2016-03-22 14:40:00,102.43,102.48,102.29,102.36,77648.0,77.8097,77.8477,77.7034,77.7566,77648.0
2016-03-22 14:50:00,102.36,102.38,102.2,102.22,62815.0,77.7566,77.7718,77.635,77.6502,62815.0
2016-03-22 15:00:00,102.22,102.29,102.11,102.15,71202.0,77.6502,77.7034,77.5667,77.597,71202.0
2016-03-22 15:10:00,102.14,102.23,102.03,102.12,90439.0,77.5894,77.6578,77.5059,77.5743,90439.0
2016-03-22 15:20:00,102.11,102.15,102.01,102.08,102461.0,77.5667,77.597,77.4907,77.5439,102461.0
2016-03-22 15:30:00,102.07,102.08,101.91,101.94,96236.0,77.5363,77.5439,77.4147,77.4375,96236.0
2016-03-22 15:40:00,101.94,102.02,101.87,101.94,111434.0,77.4375,77.4983,77.3843,77.4375,111434.0
2016-03-22 15:50:00,101.93,102.01,101.84,101.97,231100.0,77.4299,77.4907,77.3616,77.4603,231100.0
2016-03-23 09:30:00,101.67,102.1,101.67,101.92,117615.0,77.2324,77.5591,77.2324,77.4223,117615.0
2016-03-23 09:40:00,101.91,101.94,101.61,101.81,54115.0,77.4147,77.4375,77.1868,77.3388,54115.0
2016-03-23 09:50:00,101.84,101.9,101.69,101.71,47655.0,77.3616,77.4071,77.2476,77.2628,47655.0
2016-03-23 10:00:00,101.72,101.91,101.69,101.89,60396.0,77.2704,77.4147,77.2476,77.3995,60396.0
2016-03-23 10:10:00,101.88,102.04,101.71,101.72,93132.0,77.3919,77.5135,77.2628,77.2704,93132.0
2016-03-23 10:20:00,101.73,101.84,101.61,101.72,83732.0,77.278,77.3616,77.1868,77.2704,83732.0
2016-03-23 10:30:00,101.72,101.87,101.49,101.52,110868.0,77.2704,77.3843,77.0957,77.1185,110868.0
2016-03-23 10:40:00,101.52,101.68,101.45,101.51,82705.0,77.1185,77.24,77.0653,77.1109,82705.0
2016-03-23 10:50:00,101.5,101.53,101.3,101.32,87619.0,77.1033,77.1261,76.9513,76.9665,87619.0
2016-03-23 11:00:00,101.32,101.39,101.22,101.3,104906.0,76.9665,77.0197,76.8906,76.9513,104906.0
2016-03-23 11:10:00,101.3,101.3,101.1,101.11,94268.0,76.9513,76.9513,76.7994,76.807,94268.0
2016-03-23 11:20:00,101.11,101.23,101.06,101.06,104307.0,76.807,76.8982,76.769,76.769,104307.0
2016-03-23 11:30:00,101.07,101.14,100.99,101.08,92884.0,76.7766,76.8298,76.7159,76.7842,92884.0
2016-03-23 11:40:00,101.07,101.13,100.96,101.01,88009.0,76.7766,76.8222,76.6931,76.7311,88009.0
2016-03-23 11:50:00,101.01,101.04,100.97,101.02,73140.0,76.7311,76.7538,76.7007,76.7386,73140.0
2016-03-23 12:00:00,101.03,101.06,100.98,100.98,73317.0,76.7462,76.769,76.7083,76.7083,73317.0
2016-03-23 12:10:00,100.98,101.09,100.98,101.01,64585.0,76.7083,76.7918,76.7083,76.7311,64585.0
2016-03-23 12:20:00,101.01,101.13,101.0,101.09,50029.0,76.7311,76.8222,76.7235,76.7918,50029.0
2016-03-23 12:30:00,101.09,101.1,101.03,101.06,64161.0,76.7918,76.7994,76.7462,76.769,64161.0
2016-03-23 12:40:00,101.08,101.09,101.0,101.02,55338.0,76.7842,76.7918,76.7235,76.7386,55338.0
2016-03-23 12:50:00,101.02,101.05,100.98,101.05,55672.0,76.7386,76.7614,76.7083,76.7614,55672.0
2016-03-23 13:00:00,101.05,101.08,100.98,101.08,54227.0,76.7614,76.7842,76.7083,76.7842,54227.0
2016-03-23 13:10:00,101.07,101.14,101.01,101.01,46785.0,76.7766,76.8298,76.7311,76.7311,46785.0
2016-03-23 13:20:00,101.01,101.07,100.99,101.01,72356.0,76.7311,76.7766,76.7159,76.7311,72356.0
2016-03-23 13:30:00,101.02,101.02,100.95,100.95,68346.0,76.7386,76.7386,76.6855,76.6855,68346.0
2016-03-23 13:40:00,100.95,100.96,100.86,100.91,79539.0,76.6855,76.6931,76.6171,76.6551,79539.0
2016-03-23 13:50:00,100.91,101.07,100.9,101.05,63093.0,76.6551,76.7766,76.6475,76.7614,63093.0
2016-03-23 14:00:00,101.04,101.1,100.99,101.05,66405.0,76.7538,76.7994,76.7159,76.7614,66405.0
2016-03-23 14:10:00,101.05,101.12,101.01,101.08,62970.0,76.7614,76.8146,76.7311,76.7842,62970.0
2016-03-23 14:20:00,101.07,101.1,100.99,101.05,83215.0,76.7766,76.7994,76.7159,76.7614,83215.0
2016-03-23 14:30:00,101.04,101.08,100.85,100.86,68428.0,76.7538,76.7842,76.6095,76.6171,68428.0
2016-03-23 14:40:00,100.85,100.95,100.81,100.85,125691.0,76.6095,76.6855,76.5791,76.6095,125691.0
2016-03-23 14:50:00,100.86,100.93,100.77,100.86,84378.0,76.6171,76.6703,76.5487,76.6171,84378.0
2016-03-23 15:00:00,100.86,100.9,100.7,100.77,106341.0,76.6171,76.6475,76.4956,76.5487,106341.0
2016-03-23 15:10:00,100.76,100.87,100.76,100.81,104864.0,76.5411,76.6247,76.5411,76.5791,104864.0
2016-03-23 15:20:00,100.81,100.82,100.55,100.72,119581.0,76.5791,76.5867,76.3816,76.5108,119581.0
2016-03-23 15:30:00,100.72,100.79,100.61,100.72,140027.0,76.5108,76.5639,76.4272,76.5108,140027.0
2016-03-23 15:40:00,100.72,100.79,100.64,100.73,148804.0,76.5108,76.5639,76.45,76.5184,148804.0
2016-03-23 15:50:00,100.73,100.82,100.69,100.73,257103.0,76.5184,76.5867,76.488,76.5184,257103.0
2016-03-24 09:30:00,100.69,100.8,100.0,100.73,149015.0,76.488,76.5715,75.9638,76.5184,149015.0
2016-03-24 09:40:00,100.74,100.93,100.7,100.76,84462.0,76.526,76.6703,76.4956,76.5411,84462.0
2016-03-24 09:50:00,100.77,100.9,100.73,100.82,77814.0,76.5487,76.6475,76.5184,76.5867,77814.0
2016-03-24 10:00:00,100.83,100.89,100.69,100.81,57988.0,76.5943,76.6399,76.488,76.5791,57988.0
2016-03-24 10:10:00,100.82,100.99,100.8,100.92,52036.0,76.5867,76.7159,76.5715,76.6627,52036.0
2016-03-24 10:20:00,100.93,100.99,100.88,100.94,52052.0,76.6703,76.7159,76.6323,76.6779,52052.0
2016-03-24 10:30:00,100.95,101.17,100.9,101.1,52594.0,76.6855,76.8526,76.6475,76.7994,52594.0
2016-03-24 10:40:00,101.11,101.17,100.98,101.14,67261.0,76.807,76.8526,76.7083,76.8298,67261.0
2016-03-24 10:50:00,101.13,101.3,101.12,101.16,103650.0,76.8222,76.9513,76.8146,76.845,103650.0
2016-03-24 11:00:00,101.16,101.44,101.15,101.26,86841.0,76.845,77.0577,76.8374,76.921,86841.0
2016-03-24 11:10:00,101.26,101.33,101.09,101.14,52569.0,76.921,76.9741,76.7918,76.8298,52569.0
2016-03-24 11:20:00,101.13,101.19,101.01,101.04,54317.0,76.8222,76.8678,76.7311,76.7538,54317.0
2016-03-24 11:30:00,101.04,101.11,100.98,101.05,59575.0,76.7538,76.807,76.7083,76.7614,59575.0
2016-03-24 11:40:00,101.07,101.17,101.01,101.16,58610.0,76.7766,76.8526,76.7311,76.845,58610.0
2016-03-24 11:50:00,101.17,101.18,101.08,101.17,40546.0,76.8526,76.8602,76.7842,76.8526,40546.0
2016-03-24 12:00:00,101.16,101.38,101.16,101.34,49716.0,76.845,77.0121,76.845,76.9817,49716.0
2016-03-24 12:10:00,101.35,101.42,101.29,101.29,51135.0,76.9893,77.0425,76.9438,76.9438,51135.0
2016-03-24 12:20:00,101.29,101.3,101.12,101.2,52568.0,76.9438,76.9513,76.8146,76.8754,52568.0
2016-03-24 12:30:00,101.19,101.22,101.09,101.14,34957.0,76.8678,76.8906,76.7918,76.8298,34957.0
2016-03-24 12:40:00,101.13,101.24,101.11,101.24,34954.0,76.8222,76.9058,76.807,76.9058,34954.0
2016-03-24 12:50:00,101.23,101.28,101.16,101.2,38638.0,76.8982,76.9362,76.845,76.8754,38638.0
2016-03-24 13:00:00,101.21,101.32,101.21,101.32,48506.0,76.883,76.9665,76.883,76.9665,48506.0
2016-03-24 13:10:00,101.33,101.33,101.14,101.17,45592.0,76.9741,76.9741,76.8298,76.8526,45592.0
2016-03-24 13:20:00,101.18,101.21,101.12,101.17,41207.0,76.8602,76.883,76.8146,76.8526,41207.0
2016-03-24 13:30:00,101.18,101.22,101.16,101.19,36057.0,76.8602,76.8906,76.845,76.8678,36057.0
2016-03-24 13:40:00,101.18,101.22,101.07,101.08,29783.0,76.8602,76.8906,76.7766,76.7842,29783.0
2016-03-24 13:50:00,101.1,101.13,101.03,101.05,37396.0,76.7994,76.8222,76.7462,76.7614,37396.0
2016-03-24 14:00:00,101.06,101.08,100.98,100.99,38070.0,76.769,76.7842,76.7083,76.7159,38070.0
2016-03-24 14:10:00,100.99,101.1,100.96,101.09,46559.0,76.7159,76.7994,76.6931,76.7918,46559.0
2016-03-24 14:20:00,101.11,101.26,101.09,101.23,45029.0,76.807,76.921,76.7918,76.8982,45029.0
2016-03-24 14:30:00,101.23,101.31,101.19,101.25,36844.0,76.8982,76.9589,76.8678,76.9134,36844.0
2016-03-24 14:40:00,101.24,101.31,101.19,101.25,39113.0,76.9058,76.9589,76.8678,76.9134,39113.0
2016-03-24 14:50:00,101.25,101.36,101.25,101.35,48332.0,76.9134,76.9969,76.9134,76.9893,48332.0
2016-03-24 15:00:00,101.35,101.37,101.18,101.2,55603.0,76.9893,77.0045,76.8602,76.8754,55603.0
2016-03-24 15:10:00,101.19,101.38,101.19,101.35,49091.0,76.8678,77.0121,76.8678,76.9893,49091.0
2016-03-24 15:20:00,101.35,101.43,101.32,101.41,64188.0,76.9893,77.0501,76.9665,77.0349,64188.0
2016-03-24 15:30:00,101.41,101.47,101.38,101.42,77983.0,77.0349,77.0805,77.0121,77.0425,77983.0
2016-03-24 15:40:00,101.41,101.46,101.28,101.34,74880.0,77.0349,77.0729,76.9362,76.9817,74880.0
2016-03-24 15:50:00,101.35,101.45,101.32,101.42,151836.0,76.9893,77.0653,76.9665,77.0425,151836.0
2016-03-28 09:30:00,101.32,101.42,101.14,101.34,125026.0,76.9665,77.0425,76.8298,76.9817,125026.0
2016-03-28 09:40:00,101.35,101.43,101.29,101.39,53306.0,76.9893,77.0501,76.9438,77.0197,53306.0
2016-03-28 09:50:00,101.33,101.69,101.33,101.43,31715.0,76.9741,77.2476,76.9741,77.0501,31715.0
2016-03-28 10:00:00,101.45,101.62,101.37,101.4,43907.0,77.0653,77.1944,77.0045,77.0273,43907.0
2016-03-28 10:10:00,101.41,101.47,101.35,101.37,72334.0,77.0349,77.0805,76.9893,77.0045,72334.0
2016-03-28 10:20:00,101.36,101.4,101.25,101.26,64429.0,76.9969,77.0273,76.9134,76.921,64429.0
2016-03-28 10:30:00,101.25,101.4,101.25,101.25,43452.0,76.9134,77.0273,76.9134,76.9134,43452.0
2016-03-28 10:40:00,101.23,101.44,101.15,101.28,31404.0,76.8982,77.0577,76.8374,76.9362,31404.0
2016-03-28 10:50:00,101.27,101.43,101.19,101.36,59968.0,76.9286,77.0501,76.8678,76.9969,59968.0
2016-03-28 11:00:00,101.37,101.59,101.36,101.58,40139.0,77.0045,77.1716,76.9969,77.164,40139.0
2016-03-28 11:10:00,101.59,101.76,101.57,101.64,51666.0,77.1716,77.3008,77.1565,77.2096,51666.0
2016-03-28 11:20:00,101.64,101.64,101.5,101.55,84098.0,77.2096,77.2096,77.1033,77.1413,84098.0
2016-03-28 11:30:00,101.56,101.64,101.56,101.59,34983.0,77.1489,77.2096,77.1489,77.1716,34983.0
2016-03-28 11:40:00,101.57,101.66,101.54,101.61,50425.0,77.1565,77.2248,77.1337,77.1868,50425.0
2016-03-28 11:50:00,101.62,101.9,101.59,101.84,80323.0,77.1944,77.4071,77.1716,77.3616,80323.0
2016-03-28 12:00:00,101.84,101.94,101.74,101.79,83291.0,77.3616,77.4375,77.2856,77.3236,83291.0
2016-03-28 12:10:00,101.8,101.81,101.73,101.76,21553.0,77.3312,77.3388,77.278,77.3008,21553.0
2016-03-28 12:20:00,101.75,101.84,101.74,101.79,36269.0,77.2932,77.3616,77.2856,77.3236,36269.0
2016-03-28 12:30:00,101.81,101.97,101.77,101.94,45503.0,77.3388,77.4603,77.3084,77.4375,45503.0
2016-03-28 12:40:00,101.95,101.95,101.85,101.9,23494.0,77.4451,77.4451,77.3691,77.4071,23494.0
2016-03-28 12:50:00,101.91,101.98,101.87,101.9,75440.0,77.4147,77.4679,77.3843,77.4071,75440.0
2016-03-28 13:00:00,101.9,101.91,101.75,101.86,40845.0,77.4071,77.4147,77.2932,77.3767,40845.0
2016-03-28 13:10:00,101.85,101.86,101.78,101.83,31871.0,77.3691,77.3767,77.316,77.354,31871.0
2016-03-28 13:20:00,101.81,101.86,101.75,101.81,41461.0,77.3388,77.3767,77.2932,77.3388,41461.0
2016-03-28 13:30:00,101.8,101.86,101.78,101.81,24251.0,77.3312,77.3767,77.316,77.3388,24251.0
2016-03-28 13:40:00,101.83,101.86,101.78,101.85,63661.0,77.354,77.3767,77.316,77.3691,63661.0
2016-03-28 13:50:00,101.85,101.95,101.8,101.94,61733.0,77.3691,77.4451,77.3312,77.4375,61733.0
2016-03-28 14:00:00,101.93,102.05,101.89,102.0,59828.0,77.4299,77.5211,77.3995,77.4831,59828.0
2016-03-28 14:10:00,102.0,102.05,101.96,102.05,54641.0,77.4831,77.5211,77.4527,77.5211,54641.0
2016-03-28 14:20:00,102.03,102.04,101.94,101.98,72512.0,77.5059,77.5135,77.4375,77.4679,72512.0
2016-03-28 14:30:00,101.98,102.03,101.9,102.01,73209.0,77.4679,77.5059,77.4071,77.4907,73209.0
2016-03-28 14:40:00,102.01,102.03,101.84,101.86,86205.0,77.4907,77.5059,77.3616,77.3767,86205.0
2016-03-28 14:50:00,101.87,101.88,101.74,101.79,48363.0,77.3843,77.3919,77.2856,77.3236,48363.0
2016-03-28 15:00:00,101.78,102.04,101.74,102.02,94404.0,77.316,77.5135,77.2856,77.4983,94404.0
2016-03-28 15:10:00,102.02,102.16,102.0,102.05,61361.0,77.4983,77.6046,77.4831,77.5211,61361.0
2016-03-28 15:20:00,102.06,102.23,102.03,102.13,122032.0,77.5287,77.6578,77.5059,77.5818,122032.0
2016-03-28 15:30:00,102.08,102.19,102.07,102.12,100588.0,77.5439,77.6274,77.5363,77.5743,100588.0
2016-03-28 15:40:00,102.13,102.17,102.06,102.1,348359.0,77.5818,77.6122,77.5287,77.5591,348359.0
2016-03-28 15:50:00,102.1,102.11,101.79,101.84,293852.0,77.5591,77.5667,77.3236,77.3616,293852.0
2016-03-29 09:30:00,101.74,101.92,101.5,101.7,100281.0,77.2856,77.4223,77.1033,77.2552,100281.0
2016-03-29 09:40:00,101.7,101.81,101.53,101.65,44688.0,77.2552,77.3388,77.1261,77.2172,44688.0
2016-03-29 09:50:00,101.65,101.89,101.5,101.87,53830.0,77.2172,77.3995,77.1033,77.3843,53830.0
2016-03-29 10:00:00,101.87,102.05,101.61,101.7,79988.0,77.3843,77.5211,77.1868,77.2552,79988.0
2016-03-29 10:10:00,101.7,101.77,101.55,101.56,55475.0,77.2552,77.3084,77.1413,77.1489,55475.0
2016-03-29 10:20:00,101.55,101.61,101.4,101.59,52618.0,77.1413,77.1868,77.0273,77.1716,52618.0
2016-03-29 10:30:00,101.57,101.65,101.45,101.51,46072.0,77.1565,77.2172,77.0653,77.1109,46072.0
2016-03-29 10:40:00,101.51,101.57,101.44,101.47,47193.0,77.1109,77.1565,77.0577,77.0805,47193.0
2016-03-29 10:50:00,101.47,101.56,101.45,101.52,66112.0,77.0805,77.1489,77.0653,77.1185,66112.0
2016-03-29 11:00:00,101.53,101.59,101.31,101.35,116355.0,77.1261,77.1716,76.9589,76.9893,116355.0
2016-03-29 11:10:00,101.34,101.35,101.19,101.19,64600.0,76.9817,76.9893,76.8678,76.8678,64600.0
2016-03-29 11:20:00,101.18,101.32,101.18,101.32,63024.0,76.8602,76.9665,76.8602,76.9665,63024.0
2016-03-29 11:30:00,101.3,101.31,101.09,101.11,46942.0,76.9513,76.9589,76.7918,76.807,46942.0
2016-03-29 11:40:00,101.1,101.19,101.09,101.09,58203.0,76.7994,76.8678,76.7918,76.7918,58203.0
2016-03-29 11:50:00,101.11,101.16,101.03,101.04,93935.0,76.807,76.845,76.7462,76.7538,93935.0
2016-03-29 12:00:00,101.03,101.08,101.01,101.07,31415.0,76.7462,76.7842,76.7311,76.7766,31415.0
2016-03-29 12:10:00,101.08,101.11,101.06,101.1,24134.0,76.7842,76.807,76.769,76.7994,24134.0
2016-03-29 12:20:00,101.1,101.69,101.09,101.63,79199.0,76.7994,77.2476,76.7918,77.202,79199.0
2016-03-29 12:30:00,101.63,101.63,101.45,101.47,62679.0,77.202,77.202,77.0653,77.0805,62679.0
2016-03-29 12:40:00,101.47,101.75,101.47,101.71,41824.0,77.0805,77.2932,77.0805,77.2628,41824.0
2016-03-29 12:50:00,101.72,101.84,101.7,101.74,60358.0,77.2704,77.3616,77.2552,77.2856,60358.0
2016-03-29 13:00:00,101.75,101.8,101.68,101.79,78981.0,77.2932,77.3312,77.24,77.3236,78981.0
2016-03-29 13:10:00,101.78,101.9,101.77,101.87,69502.0,77.316,77.4071,77.3084,77.3843,69502.0
2016-03-29 13:20:00,101.88,101.9,101.72,101.82,52387.0,77.3919,77.4071,77.2704,77.3464,52387.0
2016-03-29 13:30:00,101.83,102.02,101.81,102.01,67188.0,77.354,77.4983,77.3388,77.4907,67188.0
2016-03-29 13:40:00,102.0,102.22,102.0,102.22,106083.0,77.4831,77.6502,77.4831,77.6502,106083.0
2016-03-29 13:50:00,102.2,102.31,102.17,102.22,84901.0,77.635,77.7186,77.6122,77.6502,84901.0
2016-03-29 14:00:00,102.21,102.54,102.2,102.41,115285.0,77.6426,77.8933,77.635,77.7945,115285.0
2016-03-29 14:10:00,102.37,102.61,102.36,102.56,74690.0,77.7642,77.9465,77.7566,77.9085,74690.0
2016-03-29 14:20:00,102.56,102.84,102.52,102.82,145975.0,77.9085,78.1212,77.8781,78.106,145975.0
2016-03-29 14:30:00,102.81,102.82,102.64,102.69,77056.0,78.0984,78.106,77.9693,78.0072,77056.0
2016-03-29 14:40:00,102.69,102.71,102.56,102.67,62839.0,78.0072,78.0224,77.9085,77.9921,62839.0
2016-03-29 14:50:00,102.66,102.67,102.44,102.55,107202.0,77.9845,77.9921,77.8173,77.9009,107202.0
2016-03-29 15:00:00,102.57,102.59,102.47,102.57,73691.0,77.9161,77.9313,77.8401,77.9161,73691.0
2016-03-29 15:10:00,102.56,102.61,102.51,102.54,83580.0,77.9085,77.9465,77.8705,77.8933,83580.0
2016-03-29 15:20:00,102.54,102.62,102.47,102.62,52420.0,77.8933,77.9541,77.8401,77.9541,52420.0
2016-03-29 15:30:00,102.61,102.61,102.4,102.5,95746.0,77.9465,77.9465,77.787,77.8629,95746.0
2016-03-29 15:40:00,102.51,102.58,102.45,102.48,204257.0,77.8705,77.9237,77.8249,77.8477,204257.0
2016-03-29 15:50:00,102.47,102.51,102.41,102.48,213448.0,77.8401,77.8705,77.7945,77.8477,213448.0
2016-03-30 09:30:00,102.99,103.35,102.75,103.31,135070.0,78.2351,78.5086,78.0528,78.4782,135070.0
2016-03-30 09:40:00,103.35,103.63,103.26,103.5,87433.0,78.5086,78.7213,78.4402,78.6226,87433.0
2016-03-30 09:50:00,103.49,103.54,103.29,103.3,80371.0,78.615,78.6529,78.463,78.4706,80371.0
2016-03-30 10:00:00,103.31,103.51,103.25,103.42,164410.0,78.4782,78.6301,78.4326,78.5618,164410.0
2016-03-30 10:10:00,103.41,103.45,103.33,103.37,113273.0,78.5542,78.5846,78.4934,78.5238,113273.0
2016-03-30 10:20:00,103.37,103.5,103.3,103.35,72659.0,78.5238,78.6226,78.4706,78.5086,72659.0
2016-03-30 10:30:00,103.38,103.41,103.23,103.27,75604.0,78.5314,78.5542,78.4174,78.4478,75604.0
2016-03-30 10:40:00,103.27,103.48,103.25,103.46,85232.0,78.4478,78.6074,78.4326,78.5922,85232.0
2016-03-30 10:50:00,103.47,103.73,103.47,103.67,99939.0,78.5998,78.7973,78.5998,78.7517,99939.0
2016-03-30 11:00:00,103.67,103.85,103.67,103.77,75995.0,78.7517,78.8884,78.7517,78.8277,75995.0
2016-03-30 11:10:00,103.78,103.93,103.75,103.91,69298.0,78.8353,78.9492,78.8125,78.934,69298.0
2016-03-30 11:20:00,103.89,103.97,103.82,103.96,75432.0,78.9188,78.9796,78.8656,78.972,75432.0
2016-03-30 11:30:00,103.95,104.0,103.86,103.91,64814.0,78.9644,79.0024,78.896,78.934,64814.0
2016-03-30 11:40:00,103.91,103.95,103.86,103.92,41785.0,78.934,78.9644,78.896,78.9416,41785.0
2016-03-30 11:50:00,103.9,103.91,103.79,103.87,55507.0,78.9264,78.934,78.8428,78.9036,55507.0
2016-03-30 12:00:00,103.9,103.92,103.77,103.85,38563.0,78.9264,78.9416,78.8277,78.8884,38563.0
2016-03-30 12:10:00,103.85,104.0,103.84,103.86,59672.0,78.8884,79.0024,78.8808,78.896,59672.0
2016-03-30 12:20:00,103.86,103.88,103.79,103.87,57654.0,78.896,78.9112,78.8428,78.9036,57654.0
2016-03-30 12:30:00,103.85,103.92,103.73,103.75,67157.0,78.8884,78.9416,78.7973,78.8125,67157.0
2016-03-30 12:40:00,103.75,103.84,103.74,103.8,25160.0,78.8125,78.8808,78.8049,78.8504,25160.0
2016-03-30 12:50:00,103.78,103.87,103.78,103.86,29317.0,78.8353,78.9036,78.8353,78.896,29317.0
2016-03-30 13:00:00,103.86,103.87,103.72,103.72,80037.0,78.896,78.9036,78.7897,78.7897,80037.0
2016-03-30 13:10:00,103.71,103.78,103.64,103.64,31729.0,78.7821,78.8353,78.7289,78.7289,31729.0
2016-03-30 13:20:00,103.65,103.69,103.6,103.67,34165.0,78.7365,78.7669,78.6985,78.7517,34165.0
2016-03-30 13:30:00,103.66,103.72,103.6,103.69,60652.0,78.7441,78.7897,78.6985,78.7669,60652.0
2016-03-30 13:40:00,103.7,103.81,103.69,103.81,35173.0,78.7745,78.858,78.7669,78.858,35173.0
2016-03-30 13:50:00,103.8,103.87,103.8,103.82,83781.0,78.8504,78.9036,78.8504,78.8656,83781.0
2016-03-30 14:00:00,103.82,103.88,103.79,103.84,110940.0,78.8656,78.9112,78.8428,78.8808,110940.0
2016-03-30 14:10:00,103.84,103.85,103.65,103.74,70209.0,78.8808,78.8884,78.7365,78.8049,70209.0
2016-03-30 14:20:00,103.74,103.85,103.72,103.84,57513.0,78.8049,78.8884,78.7897,78.8808,57513.0
2016-03-30 14:30:00,103.85,103.93,103.8,103.92,103330.0,78.8884,78.9492,78.8504,78.9416,103330.0
2016-03-30 14:40:00,103.91,103.99,103.81,103.96,100029.0,78.934,78.9948,78.858,78.972,100029.0
2016-03-30 14:50:00,103.95,104.07,103.95,104.06,229249.0,78.9644,79.0555,78.9644,79.0479,229249.0
2016-03-30 15:00:00,104.05,104.24,104.03,104.24,186005.0,79.0404,79.1847,79.0252,79.1847,186005.0
2016-03-30 15:10:00,104.22,104.28,104.12,104.2,134415.0,79.1695,79.2151,79.0935,79.1543,134415.0
2016-03-30 15:20:00,104.2,104.36,104.16,104.25,133556.0,79.1543,79.2758,79.1239,79.1923,133556.0
2016-03-30 15:30:00,104.24,104.38,104.24,104.32,144466.0,79.1847,79.291,79.1847,79.2455,144466.0
2016-03-30 15:40:00,104.33,104.4,104.2,104.2,218853.0,79.2531,79.3062,79.1543,79.1543,218853.0
2016-03-30 15:50:00,104.19,104.29,104.03,104.05,243326.0,79.1467,79.2227,79.0252,79.0404,243326.0
2016-03-31 09:30:00,104.0,104.4,103.78,104.0,129014.0,79.0024,79.3062,78.8353,79.0024,129014.0
2016-03-31 09:40:00,104.02,104.11,103.95,104.08,61434.0,79.0176,79.0859,78.9644,79.0631,61434.0
2016-03-31 09:50:00,104.08,104.09,103.95,104.03,67322.0,79.0631,79.0707,78.9644,79.0252,67322.0
2016-03-31 10:00:00,104.05,104.06,103.81,104.05,79151.0,79.0404,79.0479,78.858,79.0404,79151.0
2016-03-31 10:10:00,104.06,104.09,104.0,104.02,50437.0,79.0479,79.0707,79.0024,79.0176,50437.0
2016-03-31 10:20:00,104.03,104.1,104.0,104.02,42225.0,79.0252,79.0783,79.0024,79.0176,42225.0
2016-03-31 10:30:00,104.02,104.14,104.0,104.02,69619.0,79.0176,79.1087,79.0024,79.0176,69619.0
2016-03-31 10:40:00,104.03,104.21,104.02,104.15,52849.0,79.0252,79.1619,79.0176,79.1163,52849.0
2016-03-31 10:50:00,104.15,104.15,104.0,104.0,39226.0,79.1163,79.1163,79.0024,79.0024,39226.0
2016-03-31 11:00:00,104.0,104.09,104.0,104.04,54928.0,79.0024,79.0707,79.0024,79.0328,54928.0
2016-03-31 11:10:00,104.03,104.12,104.03,104.08,61572.0,79.0252,79.0935,79.0252,79.0631,61572.0
2016-03-31 11:20:00,104.08,104.12,104.04,104.05,111772.0,79.0631,79.0935,79.0328,79.0404,111772.0
2016-03-31 11:30:00,104.04,104.11,103.98,104.05,93477.0,79.0328,79.0859,78.9872,79.0404,93477.0
2016-03-31 11:40:00,104.05,104.05,104.0,104.02,60399.0,79.0404,79.0404,79.0024,79.0176,60399.0
2016-03-31 11:50:00,104.02,104.06,103.94,104.02,61207.0,79.0176,79.0479,78.9568,79.0176,61207.0
2016-03-31 12:00:00,104.02,104.06,103.94,103.97,78348.0,79.0176,79.0479,78.9568,78.9796,78348.0
2016-03-31 12:10:00,103.95,103.99,103.9,103.99,56811.0,78.9644,78.9948,78.9264,78.9948,56811.0
2016-03-31 12:20:00,103.99,104.11,103.95,104.11,58457.0,78.9948,79.0859,78.9644,79.0859,58457.0
2016-03-31 12:30:00,104.11,104.14,104.0,104.01,41452.0,79.0859,79.1087,79.0024,79.01,41452.0
2016-03-31 12:40:00,104.0,104.09,104.0,104.04,22316.0,79.0024,79.0707,79.0024,79.0328,22316.0
2016-03-31 12:50:00,104.03,104.05,104.0,104.01,33861.0,79.0252,79.0404,79.0024,79.01,33861.0
2016-03-31 13:00:00,104.0,104.05,104.0,104.02,46083.0,79.0024,79.0404,79.0024,79.0176,46083.0
2016-03-31 13:10:00,104.03,104.05,104.01,104.03,35359.0,79.0252,79.0404,79.01,79.0252,35359.0
2016-03-31 13:20:00,104.03,104.03,103.99,104.0,51688.0,79.0252,79.0252,78.9948,79.0024,51688.0
2016-03-31 13:30:00,104.01,104.03,103.86,103.92,57569.0,79.01,79.0252,78.896,78.9416,57569.0
2016-03-31 13:40:00,103.94,103.94,103.7,103.72,58910.0,78.9568,78.9568,78.7745,78.7897,58910.0
2016-03-31 13:50:00,103.73,103.84,103.62,103.7,58270.0,78.7973,78.8808,78.7137,78.7745,58270.0
2016-03-31 14:00:00,103.7,103.8,103.64,103.79,69638.0,78.7745,78.8504,78.7289,78.8428,69638.0
2016-03-31 14:10:00,103.79,103.88,103.78,103.86,51120.0,78.8428,78.9112,78.8353,78.896,51120.0
2016-03-31 14:20:00,103.86,103.88,103.73,103.77,69832.0,78.896,78.9112,78.7973,78.8277,69832.0
2016-03-31 14:30:00,103.76,103.86,103.74,103.75,76233.0,78.8201,78.896,78.8049,78.8125,76233.0
2016-03-31 14:40:00,103.74,103.74,103.63,103.72,41097.0,78.8049,78.8049,78.7213,78.7897,41097.0
2016-03-31 14:50:00,103.73,103.81,103.68,103.75,65358.0,78.7973,78.858,78.7593,78.8125,65358.0
2016-03-31 15:00:00,103.74,103.82,103.69,103.76,49838.0,78.8049,78.8656,78.7669,78.8201,49838.0
2016-03-31 15:10:00,103.77,103.81,103.65,103.78,71014.0,78.8277,78.858,78.7365,78.8353,71014.0
2016-03-31 15:20:00,103.78,103.88,103.78,103.86,67044.0,78.8353,78.9112,78.8353,78.896,67044.0
2016-03-31 15:30:00,103.87,103.95,103.85,103.88,96095.0,78.9036,78.9644,78.8884,78.9112,96095.0
2016-03-31 15:40:00,103.87,103.94,103.79,103.87,152668.0,78.9036,78.9568,78.8428,78.9036,152668.0
2016-03-31 15:50:00,103.85,103.86,103.6,103.69,243491.0,78.8884,78.896,78.6985,78.7669,243491.0
2016-04-01 09:30:00,103.36,103.64,102.91,103.61,252156.0,78.5162,78.7289,78.1744,78.7061,252156.0
2016-04-01 09:40:00,103.57,103.57,103.11,103.38,106614.0,78.6757,78.6757,78.3263,78.5314,106614.0
2016-04-01 09:50:00,103.38,103.58,103.37,103.45,147222.0,78.5314,78.6833,78.5238,78.5846,147222.0
2016-04-01 10:00:00,103.45,104.25,103.33,104.2,223142.0,78.5846,79.1923,78.4934,79.1543,223142.0
2016-04-01 10:10:00,104.17,104.28,104.13,104.23,120102.0,79.1315,79.2151,79.1011,79.1771,120102.0
2016-04-01 10:20:00,104.23,104.25,103.72,103.87,117018.0,79.1771,79.1923,78.7897,78.9036,117018.0
2016-04-01 10:30:00,103.86,103.92,103.7,103.72,112531.0,78.896,78.9416,78.7745,78.7897,112531.0
2016-04-01 10:40:00,103.72,103.96,103.63,103.89,77525.0,78.7897,78.972,78.7213,78.9188,77525.0
2016-04-01 10:50:00,103.91,103.98,103.83,103.94,109513.0,78.934,78.9872,78.8732,78.9568,109513.0
2016-04-01 11:00:00,103.95,104.22,103.93,104.21,129209.0,78.9644,79.1695,78.9492,79.1619,129209.0
2016-04-01 11:10:00,104.22,104.28,103.97,103.97,113287.0,79.1695,79.2151,78.9796,78.9796,113287.0
2016-04-01 11:20:00,103.95,104.3,103.92,104.27,91930.0,78.9644,79.2303,78.9416,79.2075,91930.0
2016-04-01 11:30:00,104.28,104.46,104.18,104.24,124443.0,79.2151,79.3518,79.1391,79.1847,124443.0
2016-04-01 11:40:00,104.25,104.47,104.21,104.46,92517.0,79.1923,79.3594,79.1619,79.3518,92517.0
2016-04-01 11:50:00,104.47,104.54,104.43,104.45,93476.0,79.3594,79.4126,79.329,79.3442,93476.0
2016-04-01 12:00:00,104.45,104.46,104.26,104.28,40604.0,79.3442,79.3518,79.1999,79.2151,40604.0
2016-04-01 12:10:00,104.29,104.33,104.19,104.29,67440.0,79.2227,79.2531,79.1467,79.2227,67440.0
2016-04-01 12:20:00,104.3,104.49,104.24,104.45,64099.0,79.2303,79.3746,79.1847,79.3442,64099.0
2016-04-01 12:30:00,104.46,104.57,104.43,104.51,56620.0,79.3518,79.4354,79.329,79.3898,56620.0
2016-04-01 12:40:00,104.51,104.7,104.5,104.67,105762.0,79.3898,79.5341,79.3822,79.5113,105762.0
2016-04-01 12:50:00,104.67,104.68,104.53,104.59,60377.0,79.5113,79.5189,79.405,79.4506,60377.0
2016-04-01 13:00:00,104.59,104.61,104.42,104.43,96927.0,79.4506,79.4658,79.3214,79.329,96927.0
2016-04-01 13:10:00,104.43,104.5,104.41,104.45,65294.0,79.329,79.3822,79.3138,79.3442,65294.0
2016-04-01 13:20:00,104.45,104.57,104.42,104.54,64682.0,79.3442,79.4354,79.3214,79.4126,64682.0
2016-04-01 13:30:00,104.54,104.68,104.53,104.67,95152.0,79.4126,79.5189,79.405,79.5113,95152.0
2016-04-01 13:40:00,104.67,104.74,104.59,104.74,80767.0,79.5113,79.5645,79.4506,79.5645,80767.0
2016-04-01 13:50:00,104.74,104.75,104.71,104.75,125466.0,79.5645,79.5721,79.5417,79.5721,125466.0
2016-04-01 14:00:00,104.75,104.75,104.51,104.65,104273.0,79.5721,79.5721,79.3898,79.4961,104273.0
2016-04-01 14:10:00,104.65,104.71,104.6,104.66,99556.0,79.4961,79.5417,79.4582,79.5037,99556.0
2016-04-01 14:20:00,104.65,104.66,104.53,104.63,152773.0,79.4961,79.5037,79.405,79.4809,152773.0
2016-04-01 14:30:00,104.63,104.68,104.58,104.65,109905.0,79.4809,79.5189,79.443,79.4961,109905.0
2016-04-01 14:40:00,104.65,104.75,104.64,104.73,174531.0,79.4961,79.5721,79.4885,79.5569,174531.0
2016-04-01 14:50:00,104.73,104.75,104.62,104.63,108960.0,79.5569,79.5721,79.4733,79.4809,108960.0
2016-04-01 15:00:00,104.63,104.82,104.61,104.81,184190.0,79.4809,79.6253,79.4658,79.6177,184190.0
2016-04-01 15:10:00,104.81,104.83,104.66,104.76,116021.0,79.6177,79.6329,79.5037,79.5797,116021.0
2016-04-01 15:20:00,104.76,104.88,104.72,104.87,159113.0,79.5797,79.6709,79.5493,79.6633,159113.0
2016-04-01 15:30:00,104.87,105.0,104.85,104.95,234180.0,79.6633,79.762,79.6481,79.724,234180.0
2016-04-01 15:40:00,104.95,105.0,104.9,104.99,165451.0,79.724,79.762,79.686,79.7544,165451.0
2016-04-01 15:50:00,104.97,105.0,104.84,104.85,482490.0,79.7392,79.762,79.6405,79.6481,482490.0
2016-04-04 09:30:00,103.89,104.56,103.88,104.06,308229.0,78.9188,79.4278,78.9112,79.0479,308229.0
2016-04-04 09:40:00,104.1,104.34,103.9,104.21,119791.0,79.0783,79.2606,78.9264,79.1619,119791.0
2016-04-04 09:50:00,104.2,104.35,104.05,104.32,64510.0,79.1543,79.2682,79.0404,79.2455,64510.0
2016-04-04 10:00:00,104.32,104.44,104.23,104.41,98113.0,79.2455,79.3366,79.1771,79.3138,98113.0
2016-04-04 10:10:00,104.42,104.42,104.09,104.17,107151.0,79.3214,79.3214,79.0707,79.1315,107151.0
2016-04-04 10:20:00,104.17,104.24,104.04,104.08,90627.0,79.1315,79.1847,79.0328,79.0631,90627.0
2016-04-04 10:30:00,104.08,104.11,103.89,103.92,84758.0,79.0631,79.0859,78.9188,78.9416,84758.0
2016-04-04 10:40:00,103.9,103.97,103.76,103.92,94468.0,78.9264,78.9796,78.8201,78.9416,94468.0
2016-04-04 10:50:00,103.95,103.95,103.77,103.79,49119.0,78.9644,78.9644,78.8277,78.8428,49119.0
2016-04-04 11:00:00,103.8,103.85,103.73,103.83,57098.0,78.8504,78.8884,78.7973,78.8732,57098.0
2016-04-04 11:10:00,103.82,103.85,103.68,103.78,38531.0,78.8656,78.8884,78.7593,78.8353,38531.0
2016-04-04 11:20:00,103.78,103.85,103.76,103.8,46965.0,78.8353,78.8884,78.8201,78.8504,46965.0
2016-04-04 11:30:00,103.8,103.98,103.79,103.93,47081.0,78.8504,78.9872,78.8428,78.9492,47081.0
2016-04-04 11:40:00,103.93,103.97,103.91,103.92,43233.0,78.9492,78.9796,78.934,78.9416,43233.0
2016-04-04 11:50:00,103.91,104.0,103.89,103.92,61268.0,78.934,79.0024,78.9188,78.9416,61268.0
2016-04-04 12:00:00,103.93,104.01,103.92,103.94,37481.0,78.9492,79.01,78.9416,78.9568,37481.0
2016-04-04 12:10:00,103.93,104.04,103.93,104.01,32280.0,78.9492,79.0328,78.9492,79.01,32280.0
2016-04-04 12:20:00,104.0,104.04,103.94,103.98,33206.0,79.0024,79.0328,78.9568,78.9872,33206.0
2016-04-04 12:30:00,103.99,104.12,103.95,104.06,47310.0,78.9948,79.0935,78.9644,79.0479,47310.0
2016-04-04 12:40:00,104.06,104.16,104.01,104.07,23854.0,79.0479,79.1239,79.01,79.0555,23854.0
2016-04-04 12:50:00,104.07,104.11,103.99,104.01,21366.0,79.0555,79.0859,78.9948,79.01,21366.0
2016-04-04 13:00:00,104.02,104.04,103.98,104.01,28136.0,79.0176,79.0328,78.9872,79.01,28136.0
2016-04-04 13:10:00,104.01,104.11,104.0,104.1,18020.0,79.01,79.0859,79.0024,79.0783,18020.0
2016-04-04 13:20:00,104.1,104.14,104.07,104.1,24821.0,79.0783,79.1087,79.0555,79.0783,24821.0
2016-04-04 13:30:00,104.09,104.11,104.0,104.05,41201.0,79.0707,79.0859,79.0024,79.0404,41201.0
2016-04-04 13:40:00,104.06,104.12,104.0,104.1,33459.0,79.0479,79.0935,79.0024,79.0783,33459.0
2016-04-04 13:50:00,104.09,104.14,104.05,104.08,29432.0,79.0707,79.1087,79.0404,79.0631,29432.0
2016-04-04 14:00:00,104.08,104.11,104.02,104.02,47925.0,79.0631,79.0859,79.0176,79.0176,47925.0
2016-04-04 14:10:00,104.01,104.22,104.0,104.2,106657.0,79.01,79.1695,79.0024,79.1543,106657.0
2016-04-04 14:20:00,104.19,104.38,104.16,104.37,91928.0,79.1467,79.291,79.1239,79.2834,91928.0
2016-04-04 14:30:00,104.38,104.42,104.36,104.41,96767.0,79.291,79.3214,79.2758,79.3138,96767.0
2016-04-04 14:40:00,104.4,104.44,104.36,104.41,81667.0,79.3062,79.3366,79.2758,79.3138,81667.0
2016-04-04 14:50:00,104.41,104.42,104.14,104.29,73100.0,79.3138,79.3214,79.1087,79.2227,73100.0
2016-04-04 15:00:00,104.27,104.34,104.18,104.22,109143.0,79.2075,79.2606,79.1391,79.1695,109143.0
2016-04-04 15:10:00,104.22,104.43,104.22,104.38,128462.0,79.1695,79.329,79.1695,79.291,128462.0
2016-04-04 15:20:00,104.38,104.39,104.12,104.17,78141.0,79.291,79.2986,79.0935,79.1315,78141.0
2016-04-04 15:30:00,104.17,104.28,104.15,104.16,140826.0,79.1315,79.2151,79.1163,79.1239,140826.0
2016-04-04 15:40:00,104.16,104.33,104.14,104.28,158458.0,79.1239,79.2531,79.1087,79.2151,158458.0
2016-04-04 15:50:00,104.29,104.51,104.27,104.47,247940.0,79.2227,79.3898,79.2075,79.3594,247940.0
2016-04-05 09:30:00,104.03,104.21,103.5,103.66,136381.0,79.0252,79.1619,78.6226,78.7441,136381.0
2016-04-05 09:40:00,103.62,103.65,103.05,103.41,126935.0,78.7137,78.7365,78.2807,78.5542,126935.0
2016-04-05 09:50:00,103.4,103.59,103.21,103.27,71909.0,78.5466,78.6909,78.4023,78.4478,71909.0
2016-04-05 10:00:00,103.27,103.72,103.24,103.71,67954.0,78.4478,78.7897,78.425,78.7821,67954.0
2016-04-05 10:10:00,103.73,103.73,103.49,103.57,61809.0,78.7973,78.7973,78.615,78.6757,61809.0
2016-04-05 10:20:00,103.59,103.64,103.17,103.43,79240.0,78.6909,78.7289,78.3719,78.5694,79240.0
2016-04-05 10:30:00,103.4,103.6,103.38,103.59,47771.0,78.5466,78.6985,78.5314,78.6909,47771.0
2016-04-05 10:40:00,103.58,103.8,103.56,103.72,90099.0,78.6833,78.8504,78.6681,78.7897,90099.0
2016-04-05 10:50:00,103.7,103.79,103.49,103.63,94601.0,78.7745,78.8428,78.615,78.7213,94601.0
2016-04-05 11:00:00,103.63,103.91,103.56,103.9,67994.0,78.7213,78.934,78.6681,78.9264,67994.0
2016-04-05 11:10:00,103.88,103.93,103.62,103.75,75751.0,78.9112,78.9492,78.7137,78.8125,75751.0
2016-04-05 11:20:00,103.75,103.88,103.59,103.59,57690.0,78.8125,78.9112,78.6909,78.6909,57690.0
2016-04-05 11:30:00,103.6,103.62,103.26,103.4,68413.0,78.6985,78.7137,78.4402,78.5466,68413.0
2016-04-05 11:40:00,103.4,103.42,103.25,103.38,30607.0,78.5466,78.5618,78.4326,78.5314,30607.0
2016-04-05 11:50:00,103.35,103.42,103.28,103.41,33567.0,78.5086,78.5618,78.4554,78.5542,33567.0
2016-04-05 12:00:00,103.4,103.63,103.4,103.59,38549.0,78.5466,78.7213,78.5466,78.6909,38549.0
2016-04-05 12:10:00,103.57,103.63,103.42,103.46,46885.0,78.6757,78.7213,78.5618,78.5922,46885.0
2016-04-05 12:20:00,103.46,103.46,103.27,103.27,38895.0,78.5922,78.5922,78.4478,78.4478,38895.0
2016-04-05 12:30:00,103.26,103.41,103.25,103.36,42285.0,78.4402,78.5542,78.4326,78.5162,42285.0
2016-04-05 12:40:00,103.35,103.41,103.22,103.35,74577.0,78.5086,78.5542,78.4099,78.5086,74577.0
2016-04-05 12:50:00,103.36,103.37,103.26,103.28,34158.0,78.5162,78.5238,78.4402,78.4554,34158.0
2016-04-05 13:00:00,103.29,103.42,103.27,103.34,31498.0,78.463,78.5618,78.4478,78.501,31498.0
2016-04-05 13:10:00,103.35,103.53,103.33,103.42,44965.0,78.5086,78.6453,78.4934,78.5618,44965.0
2016-04-05 13:20:00,103.41,103.52,103.38,103.5,42103.0,78.5542,78.6377,78.5314,78.6226,42103.0
2016-04-05 13:30:00,103.5,103.55,103.3,103.32,63416.0,78.6226,78.6605,78.4706,78.4858,63416.0
2016-04-05 13:40:00,103.33,103.43,103.25,103.36,124270.0,78.4934,78.5694,78.4326,78.5162,124270.0
2016-04-05 13:50:00,103.36,103.49,103.35,103.4,46812.0,78.5162,78.615,78.5086,78.5466,46812.0
2016-04-05 14:00:00,103.38,103.51,103.37,103.46,44790.0,78.5314,78.6301,78.5238,78.5922,44790.0
2016-04-05 14:10:00,103.47,103.61,103.42,103.6,40374.0,78.5998,78.7061,78.5618,78.6985,40374.0
2016-04-05 14:20:00,103.58,103.65,103.47,103.62,45501.0,78.6833,78.7365,78.5998,78.7137,45501.0
2016-04-05 14:30:00,103.62,103.64,103.48,103.51,40516.0,78.7137,78.7289,78.6074,78.6301,40516.0
2016-04-05 14:40:00,103.51,103.57,103.47,103.5,47473.0,78.6301,78.6757,78.5998,78.6226,47473.0
2016-04-05 14:50:00,103.51,103.57,103.48,103.51,38411.0,78.6301,78.6757,78.6074,78.6301,38411.0
2016-04-05 15:00:00,103.52,103.57,103.47,103.5,86121.0,78.6377,78.6757,78.5998,78.6226,86121.0
2016-04-05 15:10:00,103.5,103.5,103.45,103.46,80902.0,78.6226,78.6226,78.5846,78.5922,80902.0
2016-04-05 15:20:00,103.46,103.51,103.37,103.38,54694.0,78.5922,78.6301,78.5238,78.5314,54694.0
2016-04-05 15:30:00,103.37,103.44,103.24,103.28,118157.0,78.5238,78.577,78.425,78.4554,118157.0
2016-04-05 15:40:00,103.28,103.34,103.16,103.17,143216.0,78.4554,78.501,78.3643,78.3719,143216.0
2016-04-05 15:50:00,103.17,103.22,102.95,103.18,493717.0,78.3719,78.4099,78.2048,78.3795,493717.0
2016-04-06 09:30:00,103.14,103.25,102.92,103.05,208378.0,78.3491,78.4326,78.182,78.2807,208378.0
2016-04-06 09:40:00,103.05,103.46,103.01,103.44,93711.0,78.2807,78.5922,78.2503,78.577,93711.0
2016-04-06 09:50:00,103.47,103.71,103.4,103.7,88733.0,78.5998,78.7821,78.5466,78.7745,88733.0
2016-04-06 10:00:00,103.68,103.81,103.63,103.79,57222.0,78.7593,78.858,78.7213,78.8428,57222.0
2016-04-06 10:10:00,103.8,103.87,103.64,103.75,58575.0,78.8504,78.9036,78.7289,78.8125,58575.0
2016-04-06 10:20:00,103.73,103.91,103.72,103.88,51953.0,78.7973,78.934,78.7897,78.9112,51953.0
2016-04-06 10:30:00,103.89,103.91,103.73,103.78,74531.0,78.9188,78.934,78.7973,78.8353,74531.0
2016-04-06 10:40:00,103.79,103.89,103.75,103.79,71303.0,78.8428,78.9188,78.8125,78.8428,71303.0
2016-04-06 10:50:00,103.79,103.85,103.72,103.77,128112.0,78.8428,78.8884,78.7897,78.8277,128112.0
2016-04-06 11:00:00,103.79,103.85,103.61,103.64,70844.0,78.8428,78.8884,78.7061,78.7289,70844.0
2016-04-06 11:10:00,103.64,103.66,103.37,103.39,65634.0,78.7289,78.7441,78.5238,78.539,65634.0
2016-04-06 11:20:00,103.4,103.46,103.33,103.4,37931.0,78.5466,78.5922,78.4934,78.5466,37931.0
2016-04-06 11:30:00,103.41,103.58,103.39,103.39,51450.0,78.5542,78.6833,78.539,78.539,51450.0
2016-04-06 11:40:00,103.4,103.44,103.34,103.37,46565.0,78.5466,78.577,78.501,78.5238,46565.0
2016-04-06 11:50:00,103.35,103.44,103.24,103.31,50646.0,78.5086,78.577,78.425,78.4782,50646.0
2016-04-06 12:00:00,103.3,103.32,103.14,103.21,38656.0,78.4706,78.4858,78.3491,78.4023,38656.0
2016-04-06 12:10:00,103.19,103.19,103.07,103.08,57468.0,78.3871,78.3871,78.2959,78.3035,57468.0
2016-04-06 12:20:00,103.08,103.16,103.08,103.15,41567.0,78.3035,78.3643,78.3035,78.3567,41567.0
2016-04-06 12:30:00,103.16,103.18,103.11,103.11,46504.0,78.3643,78.3795,78.3263,78.3263,46504.0
2016-04-06 12:40:00,103.11,103.12,103.02,103.09,70830.0,78.3263,78.3339,78.2579,78.3111,70830.0
2016-04-06 12:50:00,103.09,103.15,103.04,103.06,76350.0,78.3111,78.3567,78.2731,78.2883,76350.0
2016-04-06 13:00:00,103.07,103.11,103.03,103.07,56151.0,78.2959,78.3263,78.2655,78.2959,56151.0
2016-04-06 13:10:00,103.07,103.15,103.03,103.13,145072.0,78.2959,78.3567,78.2655,78.3415,145072.0
2016-04-06 13:20:00,103.14,103.28,103.13,103.21,39471.0,78.3491,78.4554,78.3415,78.4023,39471.0
2016-04-06 13:30:00,103.2,103.26,103.09,103.1,41164.0,78.3947,78.4402,78.3111,78.3187,41164.0
2016-04-06 13:40:00,103.09,103.12,102.99,103.11,46323.0,78.3111,78.3339,78.2351,78.3263,46323.0
2016-04-06 13:50:00,103.1,103.11,103.0,103.09,26744.0,78.3187,78.3263,78.2427,78.3111,26744.0
2016-04-06 14:00:00,103.09,103.1,102.91,102.98,60545.0,78.3111,78.3187,78.1744,78.2275,60545.0
2016-04-06 14:10:00,102.98,103.0,102.86,102.97,55609.0,78.2275,78.2427,78.1364,78.2199,55609.0
2016-04-06 14:20:00,102.96,102.97,102.86,102.91,52990.0,78.2123,78.2199,78.1364,78.1744,52990.0
2016-04-06 14:30:00,102.91,102.98,102.74,102.8,70921.0,78.1744,78.2275,78.0452,78.0908,70921.0
2016-04-06 14:40:00,102.81,102.94,102.81,102.94,73098.0,78.0984,78.1972,78.0984,78.1972,73098.0
2016-04-06 14:50:00,102.93,103.05,102.86,103.04,70892.0,78.1896,78.2807,78.1364,78.2731,70892.0
2016-04-06 15:00:00,103.05,103.34,103.02,103.3,95978.0,78.2807,78.501,78.2579,78.4706,95978.0
2016-04-06 15:10:00,103.31,103.44,103.27,103.44,62666.0,78.4782,78.577,78.4478,78.577,62666.0
2016-04-06 15:20:00,103.44,103.48,103.37,103.41,95011.0,78.577,78.6074,78.5238,78.5542,95011.0
2016-04-06 15:30:00,103.41,103.52,103.33,103.35,81150.0,78.5542,78.6377,78.4934,78.5086,81150.0
2016-04-06 15:40:00,103.35,103.43,103.3,103.42,94591.0,78.5086,78.5694,78.4706,78.5618,94591.0
2016-04-06 15:50:00,103.42,103.52,103.34,103.39,231399.0,78.5618,78.6377,78.501,78.539,231399.0
2016-04-07 09:30:00,103.14,103.24,102.4,102.81,108148.0,78.3491,78.425,77.787,78.0984,108148.0
2016-04-07 09:40:00,102.81,102.84,102.47,102.61,65817.0,78.0984,78.1212,77.8401,77.9465,65817.0
2016-04-07 09:50:00,102.62,102.8,102.49,102.58,51599.0,77.9541,78.0908,77.8553,77.9237,51599.0
2016-04-07 10:00:00,102.58,102.64,102.23,102.25,98393.0,77.9237,77.9693,77.6578,77.673,98393.0
2016-04-07 10:10:00,102.25,102.37,101.67,101.79,146320.0,77.673,77.7642,77.2324,77.3236,146320.0
2016-04-07 10:20:00,101.79,101.9,101.52,101.55,100051.0,77.3236,77.4071,77.1185,77.1413,100051.0
2016-04-07 10:30:00,101.52,101.73,101.48,101.58,87572.0,77.1185,77.278,77.0881,77.164,87572.0
2016-04-07 10:40:00,101.6,101.69,101.53,101.59,215230.0,77.1792,77.2476,77.1261,77.1716,215230.0
2016-04-07 10:50:00,101.59,101.83,101.53,101.68,129041.0,77.1716,77.354,77.1261,77.24,129041.0
2016-04-07 11:00:00,101.68,101.81,101.51,101.55,104995.0,77.24,77.3388,77.1109,77.1413,104995.0
2016-04-07 11:10:00,101.55,101.64,101.45,101.47,81608.0,77.1413,77.2096,77.0653,77.0805,81608.0
2016-04-07 11:20:00,101.46,101.46,101.26,101.46,111183.0,77.0729,77.0729,76.921,77.0729,111183.0
2016-04-07 11:30:00,101.46,101.73,101.44,101.55,84054.0,77.0729,77.278,77.0577,77.1413,84054.0
2016-04-07 11:40:00,101.56,101.65,101.41,101.43,72283.0,77.1489,77.2172,77.0349,77.0501,72283.0
2016-04-07 11:50:00,101.46,101.52,101.36,101.41,55574.0,77.0729,77.1185,76.9969,77.0349,55574.0
2016-04-07 12:00:00,101.42,101.45,101.33,101.41,46020.0,77.0425,77.0653,76.9741,77.0349,46020.0
2016-04-07 12:10:00,101.4,101.49,101.22,101.28,72950.0,77.0273,77.0957,76.8906,76.9362,72950.0
2016-04-07 12:20:00,101.27,101.28,101.13,101.17,54107.0,76.9286,76.9362,76.8222,76.8526,54107.0
2016-04-07 12:30:00,101.17,101.2,101.08,101.19,66796.0,76.8526,76.8754,76.7842,76.8678,66796.0
2016-04-07 12:40:00,101.2,101.22,101.03,101.12,93515.0,76.8754,76.8906,76.7462,76.8146,93515.0
2016-04-07 12:50:00,101.12,101.2,101.05,101.17,51879.0,76.8146,76.8754,76.7614,76.8526,51879.0
2016-04-07 13:00:00,101.15,101.33,101.15,101.29,58655.0,76.8374,76.9741,76.8374,76.9438,58655.0
2016-04-07 13:10:00,101.29,101.45,101.28,101.41,48789.0,76.9438,77.0653,76.9362,77.0349,48789.0
2016-04-07 13:20:00,101.41,101.47,101.34,101.36,37154.0,77.0349,77.0805,76.9817,76.9969,37154.0
2016-04-07 13:30:00,101.36,101.45,101.26,101.36,50532.0,76.9969,77.0653,76.921,76.9969,50532.0
2016-04-07 13:40:00,101.37,101.41,101.06,101.09,79017.0,77.0045,77.0349,76.769,76.7918,79017.0
2016-04-07 13:50:00,101.09,101.09,100.89,100.95,77050.0,76.7918,76.7918,76.6399,76.6855,77050.0
2016-04-07 14:00:00,100.95,101.04,100.83,100.86,87593.0,76.6855,76.7538,76.5943,76.6171,87593.0
2016-04-07 14:10:00,100.88,101.01,100.82,100.83,63497.0,76.6323,76.7311,76.5867,76.5943,63497.0
2016-04-07 14:20:00,100.83,101.02,100.81,100.96,96133.0,76.5943,76.7386,76.5791,76.6931,96133.0
2016-04-07 14:30:00,100.96,101.02,100.89,101.0,122458.0,76.6931,76.7386,76.6399,76.7235,122458.0
2016-04-07 14:40:00,101.0,101.0,100.6,100.62,123051.0,76.7235,76.7235,76.4196,76.4348,123051.0
2016-04-07 14:50:00,100.62,100.62,100.44,100.5,140456.0,76.4348,76.4348,76.2981,76.3436,140456.0
2016-04-07 15:00:00,100.5,100.82,100.49,100.8,129963.0,76.3436,76.5867,76.336,76.5715,129963.0
2016-04-07 15:10:00,100.81,100.93,100.78,100.83,140679.0,76.5791,76.6703,76.5563,76.5943,140679.0
2016-04-07 15:20:00,100.82,100.84,100.66,100.73,170241.0,76.5867,76.6019,76.4652,76.5184,170241.0
2016-04-07 15:30:00,100.73,100.89,100.7,100.78,130812.0,76.5184,76.6399,76.4956,76.5563,130812.0
2016-04-07 15:40:00,100.8,100.93,100.72,100.84,161435.0,76.5715,76.6703,76.5108,76.6019,161435.0
2016-04-07 15:50:00,100.84,100.98,100.73,100.95,292705.0,76.6019,76.7083,76.5184,76.6855,292705.0
2016-04-08 09:30:00,101.74,101.97,101.15,101.63,106880.0,77.2856,77.4603,76.8374,77.202,106880.0
2016-04-08 09:40:00,101.63,101.89,101.44,101.51,61053.0,77.202,77.3995,77.0577,77.1109,61053.0
2016-04-08 09:50:00,101.55,101.73,101.49,101.63,51191.0,77.1413,77.278,77.0957,77.202,51191.0
2016-04-08 10:00:00,101.68,101.76,101.48,101.55,93482.0,77.24,77.3008,77.0881,77.1413,93482.0
2016-04-08 10:10:00,101.57,101.65,101.42,101.43,84798.0,77.1565,77.2172,77.0425,77.0501,84798.0
2016-04-08 10:20:00,101.44,101.57,101.32,101.51,87132.0,77.0577,77.1565,76.9665,77.1109,87132.0
2016-04-08 10:30:00,101.52,101.6,101.4,101.46,76856.0,77.1185,77.1792,77.0273,77.0729,76856.0
2016-04-08 10:40:00,101.45,101.64,101.45,101.62,85618.0,77.0653,77.2096,77.0653,77.1944,85618.0
2016-04-08 10:50:00,101.64,101.67,101.49,101.58,73897.0,77.2096,77.2324,77.0957,77.164,73897.0
2016-04-08 11:00:00,101.59,101.78,101.57,101.76,76941.0,77.1716,77.316,77.1565,77.3008,76941.0
2016-04-08 11:10:00,101.75,101.79,101.5,101.66,66559.0,77.2932,77.3236,77.1033,77.2248,66559.0
2016-04-08 11:20:00,101.68,101.7,101.56,101.59,82540.0,77.24,77.2552,77.1489,77.1716,82540.0
2016-04-08 11:30:00,101.58,101.65,101.53,101.57,57204.0,77.164,77.2172,77.1261,77.1565,57204.0
2016-04-08 11:40:00,101.58,101.64,101.43,101.5,57193.0,77.164,77.2096,77.0501,77.1033,57193.0
2016-04-08 11:50:00,101.49,101.57,101.47,101.54,42026.0,77.0957,77.1565,77.0805,77.1337,42026.0
2016-04-08 12:00:00,101.55,101.63,101.52,101.58,39847.0,77.1413,77.202,77.1185,77.164,39847.0
2016-04-08 12:10:00,101.58,101.59,101.46,101.54,70331.0,77.164,77.1716,77.0729,77.1337,70331.0
2016-04-08 12:20:00,101.56,101.56,101.46,101.47,31680.0,77.1489,77.1489,77.0729,77.0805,31680.0
2016-04-08 12:30:00,101.47,101.5,101.4,101.45,60160.0,77.0805,77.1033,77.0273,77.0653,60160.0
2016-04-08 12:40:00,101.45,101.47,101.38,101.41,36461.0,77.0653,77.0805,77.0121,77.0349,36461.0
2016-04-08 12:50:00,101.41,101.5,101.39,101.47,28754.0,77.0349,77.1033,77.0197,77.0805,28754.0
2016-04-08 13:00:00,101.47,101.49,101.41,101.43,35655.0,77.0805,77.0957,77.0349,77.0501,35655.0
2016-04-08 13:10:00,101.42,101.42,101.3,101.33,58560.0,77.0425,77.0425,76.9513,76.9741,58560.0
2016-04-08 13:20:00,101.35,101.44,101.33,101.4,37058.0,76.9893,77.0577,76.9741,77.0273,37058.0
2016-04-08 13:30:00,101.39,101.43,101.32,101.37,42705.0,77.0197,77.0501,76.9665,77.0045,42705.0
2016-04-08 13:40:00,101.36,101.42,101.34,101.36,20829.0,76.9969,77.0425,76.9817,76.9969,20829.0
2016-04-08 13:50:00,101.35,101.56,101.32,101.56,26666.0,76.9893,77.1489,76.9665,77.1489,26666.0
2016-04-08 14:00:00,101.57,101.58,101.43,101.58,28237.0,77.1565,77.164,77.0501,77.164,28237.0
2016-04-08 14:10:00,101.58,101.68,101.55,101.58,42882.0,77.164,77.24,77.1413,77.164,42882.0
2016-04-08 14:20:00,101.59,101.66,101.53,101.66,46202.0,77.1716,77.2248,77.1261,77.2248,46202.0
2016-04-08 14:30:00,101.67,101.67,101.5,101.51,33612.0,77.2324,77.2324,77.1033,77.1109,33612.0
2016-04-08 14:40:00,101.51,101.57,101.49,101.52,54069.0,77.1109,77.1565,77.0957,77.1185,54069.0
2016-04-08 14:50:00,101.52,101.53,101.38,101.42,86767.0,77.1185,77.1261,77.0121,77.0425,86767.0
2016-04-08 15:00:00,101.42,101.47,101.25,101.28,67209.0,77.0425,77.0805,76.9134,76.9362,67209.0
2016-04-08 15:10:00,101.28,101.42,101.25,101.35,65988.0,76.9362,77.0425,76.9134,76.9893,65988.0
2016-04-08 15:20:00,101.34,101.43,101.32,101.38,47484.0,76.9817,77.0501,76.9665,77.0121,47484.0
2016-04-08 15:30:00,101.38,101.41,101.25,101.34,66073.0,77.0121,77.0349,76.9134,76.9817,66073.0
2016-04-08 15:40:00,101.33,101.36,101.21,101.26,92316.0,76.9741,76.9969,76.883,76.921,92316.0
2016-04-08 15:50:00,101.27,101.47,101.2,101.47,184474.0,76.9286,77.0805,76.8754,77.0805,184474.0
2016-04-11 09:30:00,101.67,101.75,101.42,101.67,151496.0,77.2324,77.2932,77.0425,77.2324,151496.0
2016-04-11 09:40:00,101.65,101.68,101.48,101.56,56686.0,77.2172,77.24,77.0881,77.1489,56686.0
2016-04-11 09:50:00,101.52,101.56,101.34,101.43,55608.0,77.1185,77.1489,76.9817,77.0501,55608.0
2016-04-11 10:00:00,101.46,101.57,101.3,101.4,84572.0,77.0729,77.1565,76.9513,77.0273,84572.0
2016-04-11 10:10:00,101.4,101.63,101.34,101.63,51711.0,77.0273,77.202,76.9817,77.202,51711.0
2016-04-11 10:20:00,101.63,101.64,101.47,101.63,48849.0,77.202,77.2096,77.0805,77.202,48849.0
2016-04-11 10:30:00,101.62,101.63,101.49,101.5,38960.0,77.1944,77.202,77.0957,77.1033,38960.0
2016-04-11 10:40:00,101.49,101.54,101.38,101.45,73432.0,77.0957,77.1337,77.0121,77.0653,73432.0
2016-04-11 10:50:00,101.45,101.45,101.22,101.27,150403.0,77.0653,77.0653,76.8906,76.9286,150403.0
2016-04-11 11:00:00,101.26,101.27,101.06,101.12,81207.0,76.921,76.9286,76.769,76.8146,81207.0
2016-04-11 11:10:00,101.12,101.13,100.97,100.98,67185.0,76.8146,76.8222,76.7007,76.7083,67185.0
2016-04-11 11:20:00,100.97,101.21,100.96,101.21,86553.0,76.7007,76.883,76.6931,76.883,86553.0
2016-04-11 11:30:00,101.23,101.25,100.98,101.02,50992.0,76.8982,76.9134,76.7083,76.7386,50992.0
2016-04-11 11:40:00,101.01,101.08,100.96,101.01,77424.0,76.7311,76.7842,76.6931,76.7311,77424.0
2016-04-11 11:50:00,101.01,101.09,100.9,101.09,45046.0,76.7311,76.7918,76.6475,76.7918,45046.0
2016-04-11 12:00:00,101.1,101.2,101.07,101.17,34948.0,76.7994,76.8754,76.7766,76.8526,34948.0
2016-04-11 12:10:00,101.19,101.31,101.14,101.31,41619.0,76.8678,76.9589,76.8298,76.9589,41619.0
2016-04-11 12:20:00,101.32,101.33,101.15,101.15,36651.0,76.9665,76.9741,76.8374,76.8374,36651.0
2016-04-11 12:30:00,101.16,101.2,101.04,101.17,53292.0,76.845,76.8754,76.7538,76.8526,53292.0
2016-04-11 12:40:00,101.18,101.27,101.14,101.25,60022.0,76.8602,76.9286,76.8298,76.9134,60022.0
2016-04-11 12:50:00,101.23,101.27,101.22,101.23,47533.0,76.8982,76.9286,76.8906,76.8982,47533.0
2016-04-11 13:00:00,101.24,101.35,101.23,101.34,26432.0,76.9058,76.9893,76.8982,76.9817,26432.0
2016-04-11 13:10:00,101.34,101.36,101.27,101.33,37820.0,76.9817,76.9969,76.9286,76.9741,37820.0
2016-04-11 13:20:00,101.31,101.35,101.25,101.28,20208.0,76.9589,76.9893,76.9134,76.9362,20208.0
2016-04-11 13:30:00,101.28,101.35,101.19,101.22,75598.0,76.9362,76.9893,76.8678,76.8906,75598.0
2016-04-11 13:40:00,101.21,101.26,101.2,101.25,34720.0,76.883,76.921,76.8754,76.9134,34720.0
2016-04-11 13:50:00,101.25,101.3,101.21,101.29,35200.0,76.9134,76.9513,76.883,76.9438,35200.0
2016-04-11 14:00:00,101.3,101.36,101.22,101.27,62087.0,76.9513,76.9969,76.8906,76.9286,62087.0
2016-04-11 14:10:00,101.27,101.45,101.26,101.43,50924.0,76.9286,77.0653,76.921,77.0501,50924.0
2016-04-11 14:20:00,101.44,101.47,101.32,101.32,66602.0,77.0577,77.0805,76.9665,76.9665,66602.0
2016-04-11 14:30:00,101.32,101.52,101.28,101.52,53688.0,76.9665,77.1185,76.9362,77.1185,53688.0
2016-04-11 14:40:00,101.52,101.53,101.45,101.49,51997.0,77.1185,77.1261,77.0653,77.0957,51997.0
2016-04-11 14:50:00,101.5,101.57,101.45,101.46,72458.0,77.1033,77.1565,77.0653,77.0729,72458.0
2016-04-11 15:00:00,101.46,101.47,101.3,101.3,46760.0,77.0729,77.0805,76.9513,76.9513,46760.0
2016-04-11 15:10:00,101.29,101.31,101.24,101.28,65139.0,76.9438,76.9589,76.9058,76.9362,65139.0
2016-04-11 15:20:00,101.28,101.32,101.14,101.14,72528.0,76.9362,76.9665,76.8298,76.8298,72528.0
2016-04-11 15:30:00,101.15,101.18,100.95,100.95,98461.0,76.8374,76.8602,76.6855,76.6855,98461.0
2016-04-11 15:40:00,100.97,101.01,100.89,100.89,98084.0,76.7007,76.7311,76.6399,76.6399,98084.0
2016-04-11 15:50:00,100.88,100.92,100.73,100.76,181281.0,76.6323,76.6627,76.5184,76.5411,181281.0
2016-04-12 09:30:00,101.22,101.32,100.86,101.06,105866.0,76.8906,76.9665,76.6171,76.769,105866.0
2016-04-12 09:40:00,101.13,101.31,101.02,101.23,33844.0,76.8222,76.9589,76.7386,76.8982,33844.0
2016-04-12 09:50:00,101.23,101.26,101.01,101.09,77202.0,76.8982,76.921,76.7311,76.7918,77202.0
2016-04-12 10:00:00,101.09,101.18,100.91,100.98,54430.0,76.7918,76.8602,76.6551,76.7083,54430.0
2016-04-12 10:10:00,100.97,100.97,100.7,100.76,74030.0,76.7007,76.7007,76.4956,76.5411,74030.0
2016-04-12 10:20:00,100.77,100.77,100.59,100.62,96804.0,76.5487,76.5487,76.412,76.4348,96804.0
2016-04-12 10:30:00,100.64,101.01,100.42,100.47,110651.0,76.45,76.7311,76.2829,76.3208,110651.0
2016-04-12 10:40:00,100.48,100.66,100.41,100.56,65615.0,76.3284,76.4652,76.2753,76.3892,65615.0
2016-04-12 10:50:00,100.56,100.97,100.55,100.92,51056.0,76.3892,76.7007,76.3816,76.6627,51056.0
2016-04-12 11:00:00,100.93,100.93,100.73,100.87,44007.0,76.6703,76.6703,76.5184,76.6247,44007.0
2016-04-12 11:10:00,100.88,101.04,100.85,101.02,53950.0,76.6323,76.7538,76.6095,76.7386,53950.0
2016-04-12 11:20:00,101.04,101.04,100.94,100.95,38127.0,76.7538,76.7538,76.6779,76.6855,38127.0
2016-04-12 11:30:00,100.94,101.06,100.9,100.9,46220.0,76.6779,76.769,76.6475,76.6475,46220.0
2016-04-12 11:40:00,100.91,100.96,100.82,100.93,39215.0,76.6551,76.6931,76.5867,76.6703,39215.0
2016-04-12 11:50:00,100.93,100.95,100.83,100.89,35631.0,76.6703,76.6855,76.5943,76.6399,35631.0
2016-04-12 12:00:00,100.89,100.94,100.8,100.82,28350.0,76.6399,76.6779,76.5715,76.5867,28350.0
2016-04-12 12:10:00,100.83,100.89,100.75,100.78,45021.0,76.5943,76.6399,76.5335,76.5563,45021.0
2016-04-12 12:20:00,100.79,100.82,100.73,100.78,42045.0,76.5639,76.5867,76.5184,76.5563,42045.0
2016-04-12 12:30:00,100.79,100.87,100.77,100.85,31611.0,76.5639,76.6247,76.5487,76.6095,31611.0
2016-04-12 12:40:00,100.86,100.93,100.81,100.83,19864.0,76.6171,76.6703,76.5791,76.5943,19864.0
2016-04-12 12:50:00,100.84,100.91,100.78,100.87,35866.0,76.6019,76.6551,76.5563,76.6247,35866.0
2016-04-12 13:00:00,100.87,100.92,100.84,100.89,33506.0,76.6247,76.6627,76.6019,76.6399,33506.0
2016-04-12 13:10:00,100.89,100.94,100.77,100.83,27474.0,76.6399,76.6779,76.5487,76.5943,27474.0
2016-04-12 13:20:00,100.83,100.92,100.8,100.9,20151.0,76.5943,76.6627,76.5715,76.6475,20151.0
2016-04-12 13:30:00,100.9,100.99,100.89,100.92,32441.0,76.6475,76.7159,76.6399,76.6627,32441.0
2016-04-12 13:40:00,100.91,100.99,100.89,100.95,24846.0,76.6551,76.7159,76.6399,76.6855,24846.0
2016-04-12 13:50:00,100.96,101.01,100.92,101.01,34168.0,76.6931,76.7311,76.6627,76.7311,34168.0
2016-04-12 14:00:00,101.01,101.05,100.95,100.97,52055.0,76.7311,76.7614,76.6855,76.7007,52055.0
2016-04-12 14:10:00,100.97,101.07,100.97,101.05,44076.0,76.7007,76.7766,76.7007,76.7614,44076.0
2016-04-12 14:20:00,101.06,101.13,101.04,101.12,36763.0,76.769,76.8222,76.7538,76.8146,36763.0
2016-04-12 14:30:00,101.12,101.12,101.02,101.07,25912.0,76.8146,76.8146,76.7386,76.7766,25912.0
2016-04-12 14:40:00,101.08,101.22,101.07,101.19,76111.0,76.7842,76.8906,76.7766,76.8678,76111.0
2016-04-12 14:50:00,101.19,101.26,101.16,101.26,44278.0,76.8678,76.921,76.845,76.921,44278.0
2016-04-12 15:00:00,101.25,101.42,101.24,101.42,62060.0,76.9134,77.0425,76.9058,77.0425,62060.0
2016-04-12 15:10:00,101.42,101.45,101.33,101.38,48759.0,77.0425,77.0653,76.9741,77.0121,48759.0
2016-04-12 15:20:00,101.38,101.41,101.3,101.36,78331.0,77.0121,77.0349,76.9513,76.9969,78331.0
2016-04-12 15:30:00,101.37,101.44,101.27,101.32,123956.0,77.0045,77.0577,76.9286,76.9665,123956.0
2016-04-12 15:40:00,101.33,101.35,101.16,101.16,151154.0,76.9741,76.9893,76.845,76.845,151154.0
2016-04-12 15:50:00,101.16,101.28,101.12,101.24,139792.0,76.845,76.9362,76.8146,76.9058,139792.0
2016-04-13 09:30:00,101.6,101.94,101.4,101.68,72915.0,77.1792,77.4375,77.0273,77.24,72915.0
2016-04-13 09:40:00,101.69,101.77,101.57,101.6,38367.0,77.2476,77.3084,77.1565,77.1792,38367.0
2016-04-13 09:50:00,101.61,101.67,101.45,101.46,57050.0,77.1868,77.2324,77.0653,77.0729,57050.0
2016-04-13 10:00:00,101.47,101.5,101.26,101.31,105307.0,77.0805,77.1033,76.921,76.9589,105307.0
2016-04-13 10:10:00,101.32,101.48,101.31,101.37,56203.0,76.9665,77.0881,76.9589,77.0045,56203.0
2016-04-13 10:20:00,101.37,101.39,101.25,101.28,39019.0,77.0045,77.0197,76.9134,76.9362,39019.0
2016-04-13 10:30:00,101.29,101.3,101.05,101.07,68067.0,76.9438,76.9513,76.7614,76.7766,68067.0
2016-04-13 10:40:00,101.06,101.11,101.02,101.06,68172.0,76.769,76.807,76.7386,76.769,68172.0
2016-04-13 10:50:00,101.06,101.23,101.02,101.05,69790.0,76.769,76.8982,76.7386,76.7614,69790.0
2016-04-13 11:00:00,101.04,101.09,100.98,101.07,70379.0,76.7538,76.7918,76.7083,76.7766,70379.0
2016-04-13 11:10:00,101.05,101.07,101.0,101.06,52964.0,76.7614,76.7766,76.7235,76.769,52964.0
2016-04-13 11:20:00,101.06,101.24,101.01,101.23,107979.0,76.769,76.9058,76.7311,76.8982,107979.0
2016-04-13 11:30:00,101.23,101.38,101.23,101.31,56678.0,76.8982,77.0121,76.8982,76.9589,56678.0
2016-04-13 11:40:00,101.31,101.35,101.22,101.23,44094.0,76.9589,76.9893,76.8906,76.8982,44094.0
2016-04-13 11:50:00,101.23,101.48,101.21,101.39,77412.0,76.8982,77.0881,76.883,77.0197,77412.0
2016-04-13 12:00:00,101.39,101.48,101.39,101.43,31576.0,77.0197,77.0881,77.0197,77.0501,31576.0
2016-04-13 12:10:00,101.44,101.44,101.33,101.38,52691.0,77.0577,77.0577,76.9741,77.0121,52691.0
2016-04-13 12:20:00,101.38,101.48,101.35,101.38,27391.0,77.0121,77.0881,76.9893,77.0121,27391.0
2016-04-13 12:30:00,101.39,101.44,101.29,101.32,45638.0,77.0197,77.0577,76.9438,76.9665,45638.0
2016-04-13 12:40:00,101.3,101.43,101.28,101.43,50512.0,76.9513,77.0501,76.9362,77.0501,50512.0
2016-04-13 12:50:00,101.44,101.48,101.36,101.39,37380.0,77.0577,77.0881,76.9969,77.0197,37380.0
2016-04-13 13:00:00,101.39,101.4,101.19,101.2,63048.0,77.0197,77.0273,76.8678,76.8754,63048.0
2016-04-13 13:10:00,101.19,101.23,101.17,101.22,58285.0,76.8678,76.8982,76.8526,76.8906,58285.0
2016-04-13 13:20:00,101.22,101.28,101.13,101.14,51994.0,76.8906,76.9362,76.8222,76.8298,51994.0
2016-04-13 13:30:00,101.14,101.25,101.13,101.25,36459.0,76.8298,76.9134,76.8222,76.9134,36459.0
2016-04-13 13:40:00,101.23,101.25,101.16,101.16,51646.0,76.8982,76.9134,76.845,76.845,51646.0
2016-04-13 13:50:00,101.17,101.25,101.12,101.2,65056.0,76.8526,76.9134,76.8146,76.8754,65056.0
2016-04-13 14:00:00,101.19,101.24,101.16,101.23,73912.0,76.8678,76.9058,76.845,76.8982,73912.0
2016-04-13 14:10:00,101.23,101.25,101.05,101.07,89041.0,76.8982,76.9134,76.7614,76.7766,89041.0
2016-04-13 14:20:00,101.06,101.16,101.0,101.02,67463.0,76.769,76.845,76.7235,76.7386,67463.0
2016-04-13 14:30:00,101.0,101.1,100.99,101.05,70444.0,76.7235,76.7994,76.7159,76.7614,70444.0
2016-04-13 14:40:00,101.04,101.05,100.98,100.99,104261.0,76.7538,76.7614,76.7083,76.7159,104261.0
2016-04-13 14:50:00,100.99,101.13,100.98,101.09,55187.0,76.7159,76.8222,76.7083,76.7918,55187.0
2016-04-13 15:00:00,101.1,101.4,101.09,101.38,76559.0,76.7994,77.0273,76.7918,77.0121,76559.0
2016-04-13 15:10:00,101.37,101.39,101.24,101.3,60778.0,77.0045,77.0197,76.9058,76.9513,60778.0
2016-04-13 15:20:00,101.3,101.35,101.29,101.33,58297.0,76.9513,76.9893,76.9438,76.9741,58297.0
2016-04-13 15:30:00,101.32,101.39,101.2,101.22,103287.0,76.9665,77.0197,76.8754,76.8906,103287.0
2016-04-13 15:40:00,101.22,101.26,101.16,101.17,145222.0,76.8906,76.921,76.845,76.8526,145222.0
2016-04-13 15:50:00,101.17,101.2,101.09,101.14,267249.0,76.8526,76.8754,76.7918,76.8298,267249.0
2016-04-14 09:30:00,101.42,101.62,100.95,101.22,151626.0,77.0425,77.1944,76.6855,76.8906,151626.0
2016-04-14 09:40:00,101.22,101.34,101.08,101.31,66521.0,76.8906,76.9817,76.7842,76.9589,66521.0
2016-04-14 09:50:00,101.31,101.33,101.08,101.14,78950.0,76.9589,76.9741,76.7842,76.8298,78950.0
2016-04-14 10:00:00,101.14,101.32,101.0,101.3,79399.0,76.8298,76.9665,76.7235,76.9513,79399.0
2016-04-14 10:10:00,101.29,101.34,101.11,101.12,46352.0,76.9438,76.9817,76.807,76.8146,46352.0
2016-04-14 10:20:00,101.12,101.21,101.11,101.21,45089.0,76.8146,76.883,76.807,76.883,45089.0
2016-04-14 10:30:00,101.23,101.25,101.11,101.14,58905.0,76.8982,76.9134,76.807,76.8298,58905.0
2016-04-14 10:40:00,101.15,101.36,101.14,101.26,59035.0,76.8374,76.9969,76.8298,76.921,59035.0
2016-04-14 10:50:00,101.26,101.33,101.13,101.15,67549.0,76.921,76.9741,76.8222,76.8374,67549.0
2016-04-14 11:00:00,101.14,101.23,101.11,101.14,55636.0,76.8298,76.8982,76.807,76.8298,55636.0
2016-04-14 11:10:00,101.15,101.16,100.97,101.03,116047.0,76.8374,76.845,76.7007,76.7462,116047.0
2016-04-14 11:20:00,101.02,101.02,100.86,100.95,52012.0,76.7386,76.7386,76.6171,76.6855,52012.0
2016-04-14 11:30:00,100.97,101.2,100.96,101.2,90040.0,76.7007,76.8754,76.6931,76.8754,90040.0
2016-04-14 11:40:00,101.19,101.37,101.18,101.35,76712.0,76.8678,77.0045,76.8602,76.9893,76712.0
2016-04-14 11:50:00,101.36,101.36,101.26,101.26,78917.0,76.9969,76.9969,76.921,76.921,78917.0
2016-04-14 12:00:00,101.27,101.31,101.24,101.26,62121.0,76.9286,76.9589,76.9058,76.921,62121.0
2016-04-14 12:10:00,101.24,101.26,101.18,101.2,33042.0,76.9058,76.921,76.8602,76.8754,33042.0
2016-04-14 12:20:00,101.19,101.22,101.11,101.11,104386.0,76.8678,76.8906,76.807,76.807,104386.0
2016-04-14 12:30:00,101.1,101.1,101.02,101.03,48224.0,76.7994,76.7994,76.7386,76.7462,48224.0
2016-04-14 12:40:00,101.02,101.19,101.02,101.14,26906.0,76.7386,76.8678,76.7386,76.8298,26906.0
2016-04-14 12:50:00,101.14,101.15,101.05,101.06,68712.0,76.8298,76.8374,76.7614,76.769,68712.0
2016-04-14 13:00:00,101.08,101.17,101.06,101.16,45350.0,76.7842,76.8526,76.769,76.845,45350.0
2016-04-14 13:10:00,101.15,101.25,101.12,101.16,57211.0,76.8374,76.9134,76.8146,76.845,57211.0
2016-04-14 13:20:00,101.15,101.19,101.07,101.17,32993.0,76.8374,76.8678,76.7766,76.8526,32993.0
2016-04-14 13:30:00,101.17,101.23,101.1,101.18,61980.0,76.8526,76.8982,76.7994,76.8602,61980.0
2016-04-14 13:40:00,101.19,101.28,101.18,101.2,28194.0,76.8678,76.9362,76.8602,76.8754,28194.0
2016-04-14 13:50:00,101.19,101.25,101.04,101.18,72456.0,76.8678,76.9134,76.7538,76.8602,72456.0
2016-04-14 14:00:00,101.17,101.21,101.1,101.18,34500.0,76.8526,76.883,76.7994,76.8602,34500.0
2016-04-14 14:10:00,101.22,101.27,101.11,101.25,66038.0,76.8906,76.9286,76.807,76.9134,66038.0
2016-04-14 14:20:00,101.24,101.28,101.1,101.1,55620.0,76.9058,76.9362,76.7994,76.7994,55620.0
2016-04-14 14:30:00,101.11,101.11,100.97,101.03,67872.0,76.807,76.807,76.7007,76.7462,67872.0
2016-04-14 14:40:00,101.03,101.09,100.95,100.98,57245.0,76.7462,76.7918,76.6855,76.7083,57245.0
2016-04-14 14:50:00,100.98,101.05,100.98,101.02,52736.0,76.7083,76.7614,76.7083,76.7386,52736.0
2016-04-14 15:00:00,101.02,101.12,101.02,101.07,63001.0,76.7386,76.8146,76.7386,76.7766,63001.0
2016-04-14 15:10:00,101.06,101.16,101.02,101.14,69865.0,76.769,76.845,76.7386,76.8298,69865.0
2016-04-14 15:20:00,101.14,101.14,101.05,101.08,75345.0,76.8298,76.8298,76.7614,76.7842,75345.0
2016-04-14 15:30:00,101.08,101.12,101.05,101.08,101626.0,76.7842,76.8146,76.7614,76.7842,101626.0
2016-04-14 15:40:00,101.07,101.11,100.98,101.06,124818.0,76.7766,76.807,76.7083,76.769,124818.0
2016-04-14 15:50:00,101.07,101.17,100.99,101.09,177508.0,76.7766,76.8526,76.7159,76.7918,177508.0
2016-04-15 09:30:00,100.95,101.25,100.59,100.93,523472.0,76.6855,76.9134,76.412,76.6703,523472.0
2016-04-15 09:40:00,100.91,101.27,100.91,101.09,69988.0,76.6551,76.9286,76.6551,76.7918,69988.0
2016-04-15 09:50:00,101.09,101.4,101.06,101.35,57725.0,76.7918,77.0273,76.769,76.9893,57725.0
2016-04-15 10:00:00,101.34,101.43,101.18,101.42,81343.0,76.9817,77.0501,76.8602,77.0425,81343.0
2016-04-15 10:10:00,101.41,101.59,101.41,101.53,46046.0,77.0349,77.1716,77.0349,77.1261,46046.0
2016-04-15 10:20:00,101.55,101.59,101.45,101.48,36473.0,77.1413,77.1716,77.0653,77.0881,36473.0
2016-04-15 10:30:00,101.49,101.54,101.43,101.53,37903.0,77.0957,77.1337,77.0501,77.1261,37903.0
2016-04-15 10:40:00,101.52,101.73,101.49,101.7,40601.0,77.1185,77.278,77.0957,77.2552,40601.0
2016-04-15 10:50:00,101.71,101.74,101.67,101.68,39859.0,77.2628,77.2856,77.2324,77.24,39859.0
2016-04-15 11:00:00,101.66,101.79,101.62,101.74,45630.0,77.2248,77.3236,77.1944,77.2856,45630.0
2016-04-15 11:10:00,101.75,101.89,101.66,101.87,51844.0,77.2932,77.3995,77.2248,77.3843,51844.0
2016-04-15 11:20:00,101.85,101.88,101.68,101.68,41950.0,77.3691,77.3919,77.24,77.24,41950.0
2016-04-15 11:30:00,101.68,101.78,101.68,101.7,21491.0,77.24,77.316,77.24,77.2552,21491.0
2016-04-15 11:40:00,101.69,101.79,101.68,101.78,21186.0,77.2476,77.3236,77.24,77.316,21186.0
2016-04-15 11:50:00,101.77,101.93,101.77,101.89,30933.0,77.3084,77.4299,77.3084,77.3995,30933.0
2016-04-15 12:00:00,101.88,101.91,101.84,101.85,39180.0,77.3919,77.4147,77.3616,77.3691,39180.0
2016-04-15 12:10:00,101.84,101.93,101.84,101.92,36058.0,77.3616,77.4299,77.3616,77.4223,36058.0
2016-04-15 12:20:00,101.93,101.99,101.92,101.98,46795.0,77.4299,77.4755,77.4223,77.4679,46795.0
2016-04-15 12:30:00,101.97,101.97,101.78,101.78,19247.0,77.4603,77.4603,77.316,77.316,19247.0
2016-04-15 12:40:00,101.77,101.79,101.73,101.78,16570.0,77.3084,77.3236,77.278,77.316,16570.0
2016-04-15 12:50:00,101.78,101.81,101.73,101.77,22300.0,77.316,77.3388,77.278,77.3084,22300.0
2016-04-15 13:00:00,101.77,101.77,101.69,101.75,28819.0,77.3084,77.3084,77.2476,77.2932,28819.0
2016-04-15 13:10:00,101.75,101.82,101.73,101.79,28158.0,77.2932,77.3464,77.278,77.3236,28158.0
2016-04-15 13:20:00,101.79,102.0,101.76,101.99,55182.0,77.3236,77.4831,77.3008,77.4755,55182.0
2016-04-15 13:30:00,101.99,102.0,101.81,101.84,39503.0,77.4755,77.4831,77.3388,77.3616,39503.0
2016-04-15 13:40:00,101.84,101.96,101.83,101.86,51425.0,77.3616,77.4527,77.354,77.3767,51425.0
2016-04-15 13:50:00,101.86,101.98,101.85,101.97,41349.0,77.3767,77.4679,77.3691,77.4603,41349.0
2016-04-15 14:00:00,101.98,102.1,101.98,102.09,64227.0,77.4679,77.5591,77.4679,77.5515,64227.0
2016-04-15 14:10:00,102.09,102.28,102.09,102.28,89927.0,77.5515,77.6958,77.5515,77.6958,89927.0
2016-04-15 14:20:00,102.28,102.28,102.1,102.18,41161.0,77.6958,77.6958,77.5591,77.6198,41161.0
2016-04-15 14:30:00,102.19,102.22,102.03,102.11,39212.0,77.6274,77.6502,77.5059,77.5667,39212.0
2016-04-15 14:40:00,102.11,102.12,102.07,102.1,29382.0,77.5667,77.5743,77.5363,77.5591,29382.0
2016-04-15 14:50:00,102.1,102.28,102.09,102.28,53428.0,77.5591,77.6958,77.5515,77.6958,53428.0
2016-04-15 15:00:00,102.27,102.29,102.18,102.28,62014.0,77.6882,77.7034,77.6198,77.6958,62014.0
2016-04-15 15:10:00,102.27,102.38,102.27,102.34,75074.0,77.6882,77.7718,77.6882,77.7414,75074.0
2016-04-15 15:20:00,102.34,102.38,102.24,102.36,75198.0,77.7414,77.7718,77.6654,77.7566,75198.0
2016-04-15 15:30:00,102.36,102.38,102.33,102.34,107195.0,77.7566,77.7718,77.7338,77.7414,107195.0
2016-04-15 15:40:00,102.34,102.34,102.19,102.23,111787.0,77.7414,77.7414,77.6274,77.6578,111787.0
2016-04-15 15:50:00,102.22,102.34,102.13,102.24,232066.0,77.6502,77.7414,77.5818,77.6654,232066.0
2016-04-18 09:30:00,102.2,102.62,101.97,102.58,137382.0,77.635,77.9541,77.4603,77.9237,137382.0
2016-04-18 09:40:00,102.6,102.96,102.56,102.94,81622.0,77.9389,78.2123,77.9085,78.1972,81622.0
2016-04-18 09:50:00,102.95,102.95,102.29,102.44,59396.0,78.2048,78.2048,77.7034,77.8173,59396.0
2016-04-18 10:00:00,102.42,102.79,102.4,102.68,54092.0,77.8021,78.0832,77.787,77.9996,54092.0
2016-04-18 10:10:00,102.68,102.88,102.61,102.83,66159.0,77.9996,78.1516,77.9465,78.1136,66159.0
2016-04-18 10:20:00,102.84,102.98,102.83,102.96,47786.0,78.1212,78.2275,78.1136,78.2123,47786.0
2016-04-18 10:30:00,102.98,103.23,102.98,103.15,157824.0,78.2275,78.4174,78.2275,78.3567,157824.0
2016-04-18 10:40:00,103.15,103.17,102.85,102.9,43009.0,78.3567,78.3719,78.1288,78.1668,43009.0
2016-04-18 10:50:00,102.92,103.16,102.86,102.87,69757.0,78.182,78.3643,78.1364,78.144,69757.0
2016-04-18 11:00:00,102.84,102.88,102.67,102.72,55187.0,78.1212,78.1516,77.9921,78.03,55187.0
2016-04-18 11:10:00,102.71,102.92,102.67,102.84,68351.0,78.0224,78.182,77.9921,78.1212,68351.0
2016-04-18 11:20:00,102.85,102.97,102.84,102.88,56817.0,78.1288,78.2199,78.1212,78.1516,56817.0
2016-04-18 11:30:00,102.89,103.0,102.8,102.97,89962.0,78.1592,78.2427,78.0908,78.2199,89962.0
2016-04-18 11:40:00,102.98,102.99,102.82,102.85,54020.0,78.2275,78.2351,78.106,78.1288,54020.0
2016-04-18 11:50:00,102.85,102.86,102.71,102.72,33234.0,78.1288,78.1364,78.0224,78.03,33234.0
2016-04-18 12:00:00,102.73,102.75,102.65,102.75,34826.0,78.0376,78.0528,77.9769,78.0528,34826.0
2016-04-18 12:10:00,102.74,102.75,102.66,102.7,35672.0,78.0452,78.0528,77.9845,78.0148,35672.0
2016-04-18 12:20:00,102.7,102.8,102.68,102.71,46784.0,78.0148,78.0908,77.9996,78.0224,46784.0
2016-04-18 12:30:00,102.73,102.86,102.67,102.68,36808.0,78.0376,78.1364,77.9921,77.9996,36808.0
2016-04-18 12:40:00,102.69,102.73,102.67,102.72,24035.0,78.0072,78.0376,77.9921,78.03,24035.0
2016-04-18 12:50:00,102.72,102.75,102.65,102.7,32894.0,78.03,78.0528,77.9769,78.0148,32894.0
2016-04-18 13:00:00,102.7,102.71,102.62,102.63,26730.0,78.0148,78.0224,77.9541,77.9617,26730.0
2016-04-18 13:10:00,102.63,102.63,102.46,102.48,50252.0,77.9617,77.9617,77.8325,77.8477,50252.0
2016-04-18 13:20:00,102.49,102.59,102.45,102.47,45630.0,77.8553,77.9313,77.8249,77.8401,45630.0
2016-04-18 13:30:00,102.47,102.62,102.47,102.61,41714.0,77.8401,77.9541,77.8401,77.9465,41714.0
2016-04-18 13:40:00,102.61,102.72,102.6,102.61,40548.0,77.9465,78.03,77.9389,77.9465,40548.0
2016-04-18 13:50:00,102.61,102.67,102.53,102.57,49254.0,77.9465,77.9921,77.8857,77.9161,49254.0
2016-04-18 14:00:00,102.57,102.58,102.49,102.57,40608.0,77.9161,77.9237,77.8553,77.9161,40608.0
2016-04-18 14:10:00,102.56,102.63,102.55,102.61,40900.0,77.9085,77.9617,77.9009,77.9465,40900.0
2016-04-18 14:20:00,102.61,102.64,102.51,102.54,56259.0,77.9465,77.9693,77.8705,77.8933,56259.0
2016-04-18 14:30:00,102.54,102.65,102.52,102.64,47310.0,77.8933,77.9769,77.8781,77.9693,47310.0
2016-04-18 14:40:00,102.63,102.64,102.6,102.63,36278.0,77.9617,77.9693,77.9389,77.9617,36278.0
2016-04-18 14:50:00,102.63,102.65,102.54,102.55,48304.0,77.9617,77.9769,77.8933,77.9009,48304.0
2016-04-18 15:00:00,102.55,102.59,102.51,102.54,63640.0,77.9009,77.9313,77.8705,77.8933,63640.0
2016-04-18 15:10:00,102.55,102.59,102.53,102.58,50396.0,77.9009,77.9313,77.8857,77.9237,50396.0
2016-04-18 15:20:00,102.59,102.61,102.5,102.53,87028.0,77.9313,77.9465,77.8629,77.8857,87028.0
2016-04-18 15:30:00,102.53,102.59,102.5,102.5,97240.0,77.8857,77.9313,77.8629,77.8629,97240.0
2016-04-18 15:40:00,102.51,102.65,102.5,102.54,117726.0,77.8705,77.9769,77.8629,77.8933,117726.0
2016-04-18 15:50:00,102.55,102.56,102.44,102.5,200430.0,77.9009,77.9085,77.8173,77.8629,200430.0
2016-04-19 09:30:00,102.52,102.99,102.51,102.84,74052.0,77.8781,78.2351,77.8705,78.1212,74052.0
2016-04-19 09:40:00,102.82,102.97,102.62,102.84,44277.0,78.106,78.2199,77.9541,78.1212,44277.0
2016-04-19 09:50:00,102.85,102.88,102.67,102.67,66782.0,78.1288,78.1516,77.9921,77.9921,66782.0
2016-04-19 10:00:00,102.67,102.92,102.66,102.85,91876.0,77.9921,78.182,77.9845,78.1288,91876.0
2016-04-19 10:10:00,102.85,102.99,102.78,102.96,153183.0,78.1288,78.2351,78.0756,78.2123,153183.0
2016-04-19 10:20:00,102.99,103.18,102.97,103.11,66712.0,78.2351,78.3795,78.2199,78.3263,66712.0
2016-04-19 10:30:00,103.11,103.25,103.11,103.17,66146.0,78.3263,78.4326,78.3263,78.3719,66146.0
2016-04-19 10:40:00,103.17,103.2,103.01,103.07,50445.0,78.3719,78.3947,78.2503,78.2959,50445.0
2016-04-19 10:50:00,103.07,103.28,103.07,103.22,39309.0,78.2959,78.4554,78.2959,78.4099,39309.0
2016-04-19 11:00:00,103.23,103.39,103.14,103.32,43498.0,78.4174,78.539,78.3491,78.4858,43498.0
2016-04-19 11:10:00,103.33,103.35,103.22,103.23,30706.0,78.4934,78.5086,78.4099,78.4174,30706.0
2016-04-19 11:20:00,103.23,103.24,103.1,103.13,42361.0,78.4174,78.425,78.3187,78.3415,42361.0
2016-04-19 11:30:00,103.14,103.31,103.14,103.3,31300.0,78.3491,78.4782,78.3491,78.4706,31300.0
2016-04-19 11:40:00,103.31,103.44,103.3,103.39,39011.0,78.4782,78.577,78.4706,78.539,39011.0
2016-04-19 11:50:00,103.38,103.39,103.21,103.31,42326.0,78.5314,78.539,78.4023,78.4782,42326.0
2016-04-19 12:00:00,103.31,103.35,103.24,103.27,33513.0,78.4782,78.5086,78.425,78.4478,33513.0
2016-04-19 12:10:00,103.27,103.32,103.22,103.22,34664.0,78.4478,78.4858,78.4099,78.4099,34664.0
2016-04-19 12:20:00,103.19,103.28,103.19,103.24,34315.0,78.3871,78.4554,78.3871,78.425,34315.0
2016-04-19 12:30:00,103.23,103.25,103.19,103.23,39467.0,78.4174,78.4326,78.3871,78.4174,39467.0
2016-04-19 12:40:00,103.23,103.29,103.16,103.17,32749.0,78.4174,78.463,78.3643,78.3719,32749.0
2016-04-19 12:50:00,103.17,103.35,103.13,103.35,34502.0,78.3719,78.5086,78.3415,78.5086,34502.0
2016-04-19 13:00:00,103.35,103.39,103.29,103.36,30507.0,78.5086,78.539,78.463,78.5162,30507.0
2016-04-19 13:10:00,103.35,103.47,103.34,103.42,39746.0,78.5086,78.5998,78.501,78.5618,39746.0
2016-04-19 13:20:00,103.42,103.49,103.37,103.37,32552.0,78.5618,78.615,78.5238,78.5238,32552.0
2016-04-19 13:30:00,103.37,103.45,103.3,103.41,68032.0,78.5238,78.5846,78.4706,78.5542,68032.0
2016-04-19 13:40:00,103.4,103.52,103.39,103.48,42440.0,78.5466,78.6377,78.539,78.6074,42440.0
2016-04-19 13:50:00,103.48,103.52,103.4,103.43,30681.0,78.6074,78.6377,78.5466,78.5694,30681.0
2016-04-19 14:00:00,103.43,103.51,103.29,103.33,53382.0,78.5694,78.6301,78.463,78.4934,53382.0
2016-04-19 14:10:00,103.31,103.43,103.29,103.35,44067.0,78.4782,78.5694,78.463,78.5086,44067.0
2016-04-19 14:20:00,103.36,103.44,103.34,103.36,49966.0,78.5162,78.577,78.501,78.5162,49966.0
2016-04-19 14:30:00,103.35,103.42,103.26,103.3,65207.0,78.5086,78.5618,78.4402,78.4706,65207.0
2016-04-19 14:40:00,103.3,103.45,103.3,103.45,45598.0,78.4706,78.5846,78.4706,78.5846,45598.0
2016-04-19 14:50:00,103.46,103.48,103.32,103.32,65470.0,78.5922,78.6074,78.4858,78.4858,65470.0
2016-04-19 15:00:00,103.33,103.37,103.25,103.3,73553.0,78.4934,78.5238,78.4326,78.4706,73553.0
2016-04-19 15:10:00,103.3,103.48,103.3,103.37,80978.0,78.4706,78.6074,78.4706,78.5238,80978.0
2016-04-19 15:20:00,103.37,103.48,103.36,103.48,70377.0,78.5238,78.6074,78.5162,78.6074,70377.0
2016-04-19 15:30:00,103.48,103.55,103.44,103.54,120670.0,78.6074,78.6605,78.577,78.6529,120670.0
2016-04-19 15:40:00,103.54,103.6,103.5,103.5,131382.0,78.6529,78.6985,78.6226,78.6226,131382.0
2016-04-19 15:50:00,103.51,103.55,103.39,103.47,169665.0,78.6301,78.6605,78.539,78.5998,169665.0
2016-04-20 09:30:00,103.19,103.25,102.85,103.1,137445.0,78.7121,78.7578,78.4527,78.6434,137445.0
2016-04-20 09:40:00,103.1,103.11,102.78,103.01,63182.0,78.6434,78.651,78.3993,78.5748,63182.0
2016-04-20 09:50:00,103.03,103.13,102.93,103.0,48116.0,78.59,78.6663,78.5137,78.5671,48116.0
2016-04-20 10:00:00,103.03,103.08,102.84,102.9,52785.0,78.59,78.6281,78.4451,78.4908,52785.0
2016-04-20 10:10:00,102.89,102.93,102.73,102.73,58270.0,78.4832,78.5137,78.3612,78.3612,58270.0
2016-04-20 10:20:00,102.73,102.78,102.57,102.63,74511.0,78.3612,78.3993,78.2391,78.2849,74511.0
2016-04-20 10:30:00,102.63,102.71,102.49,102.52,74170.0,78.2849,78.3459,78.1781,78.201,74170.0
2016-04-20 10:40:00,102.53,102.53,102.35,102.49,64489.0,78.2086,78.2086,78.0713,78.1781,64489.0
2016-04-20 10:50:00,102.48,102.62,102.46,102.58,52603.0,78.1705,78.2773,78.1552,78.2468,52603.0
2016-04-20 11:00:00,102.57,102.62,102.51,102.59,60819.0,78.2391,78.2773,78.1934,78.2544,60819.0
2016-04-20 11:10:00,102.59,102.64,102.54,102.63,54586.0,78.2544,78.2925,78.2162,78.2849,54586.0
2016-04-20 11:20:00,102.64,102.77,102.62,102.74,46938.0,78.2925,78.3917,78.2773,78.3688,46938.0
2016-04-20 11:30:00,102.73,102.89,102.72,102.84,25215.0,78.3612,78.4832,78.3535,78.4451,25215.0
2016-04-20 11:40:00,102.86,102.96,102.85,102.87,28536.0,78.4603,78.5366,78.4527,78.468,28536.0
2016-04-20 11:50:00,102.86,102.87,102.7,102.72,31886.0,78.4603,78.468,78.3383,78.3535,31886.0
2016-04-20 12:00:00,102.72,102.78,102.67,102.75,66589.0,78.3535,78.3993,78.3154,78.3764,66589.0
2016-04-20 12:10:00,102.74,102.8,102.73,102.77,26004.0,78.3688,78.4146,78.3612,78.3917,26004.0
2016-04-20 12:20:00,102.78,102.83,102.76,102.78,31535.0,78.3993,78.4374,78.3841,78.3993,31535.0
2016-04-20 12:30:00,102.8,102.99,102.77,102.99,66037.0,78.4146,78.5595,78.3917,78.5595,66037.0
2016-04-20 12:40:00,102.99,103.09,102.89,103.08,54702.0,78.5595,78.6358,78.4832,78.6281,54702.0
2016-04-20 12:50:00,103.08,103.09,102.98,103.03,32554.0,78.6281,78.6358,78.5519,78.59,32554.0
2016-04-20 13:00:00,103.05,103.15,102.99,103.04,39734.0,78.6053,78.6815,78.5595,78.5976,39734.0
2016-04-20 13:10:00,103.04,103.12,103.03,103.07,44277.0,78.5976,78.6587,78.59,78.6205,44277.0
2016-04-20 13:20:00,103.08,103.08,103.0,103.02,29873.0,78.6281,78.6281,78.5671,78.5824,29873.0
2016-04-20 13:30:00,103.03,103.1,103.01,103.09,28966.0,78.59,78.6434,78.5748,78.6358,28966.0
2016-04-20 13:40:00,103.09,103.21,103.08,103.18,51627.0,78.6358,78.7273,78.6281,78.7044,51627.0
2016-04-20 13:50:00,103.19,103.22,103.11,103.12,42906.0,78.7121,78.7349,78.651,78.6587,42906.0
2016-04-20 14:00:00,103.13,103.16,103.0,103.04,49543.0,78.6663,78.6892,78.5671,78.5976,49543.0
2016-04-20 14:10:00,103.03,103.09,102.99,103.03,60714.0,78.59,78.6358,78.5595,78.59,60714.0
2016-04-20 14:20:00,103.03,103.14,103.0,103.02,51431.0,78.59,78.6739,78.5671,78.5824,51431.0
2016-04-20 14:30:00,103.03,103.09,103.01,103.08,35328.0,78.59,78.6358,78.5748,78.6281,35328.0
2016-04-20 14:40:00,103.08,103.15,103.05,103.09,54669.0,78.6281,78.6815,78.6053,78.6358,54669.0
2016-04-20 14:50:00,103.09,103.19,103.08,103.13,44259.0,78.6358,78.7121,78.6281,78.6663,44259.0
2016-04-20 15:00:00,103.13,103.2,103.11,103.13,31550.0,78.6663,78.7197,78.651,78.6663,31550.0
2016-04-20 15:10:00,103.13,103.14,102.94,102.94,39627.0,78.6663,78.6739,78.5214,78.5214,39627.0
2016-04-20 15:20:00,102.95,102.97,102.89,102.92,83917.0,78.529,78.5442,78.4832,78.5061,83917.0
2016-04-20 15:30:00,102.94,102.97,102.86,102.91,71977.0,78.5214,78.5442,78.4603,78.4985,71977.0
2016-04-20 15:40:00,102.9,102.91,102.66,102.66,97054.0,78.4908,78.4985,78.3078,78.3078,97054.0
2016-04-20 15:50:00,102.66,102.7,102.48,102.51,219702.0,78.3078,78.3383,78.1705,78.1934,219702.0
2016-04-21 09:30:00,102.51,102.87,102.37,102.41,104760.0,78.1934,78.468,78.0866,78.1171,104760.0
2016-04-21 09:40:00,102.42,102.59,102.33,102.42,63684.0,78.1247,78.2544,78.0561,78.1247,63684.0
2016-04-21 09:50:00,102.43,102.43,102.05,102.1,91051.0,78.1323,78.1323,77.8425,77.8806,91051.0
2016-04-21 10:00:00,102.06,102.12,101.82,101.93,148782.0,77.8501,77.8959,77.667,77.7509,148782.0
2016-04-21 10:10:00,101.93,102.01,101.7,101.73,130763.0,77.7509,77.812,77.5755,77.5984,130763.0
2016-04-21 10:20:00,101.75,101.93,101.68,101.8,103313.0,77.6136,77.7509,77.5602,77.6518,103313.0
2016-04-21 10:30:00,101.82,101.85,101.61,101.81,150951.0,77.667,77.6899,77.5068,77.6594,150951.0
2016-04-21 10:40:00,101.81,101.9,101.8,101.86,61913.0,77.6594,77.7281,77.6518,77.6975,61913.0
2016-04-21 10:50:00,101.85,101.9,101.84,101.9,56848.0,77.6899,77.7281,77.6823,77.7281,56848.0
2016-04-21 11:00:00,101.9,102.04,101.84,101.86,78874.0,77.7281,77.8348,77.6823,77.6975,78874.0
2016-04-21 11:10:00,101.86,101.89,101.41,101.45,110282.0,77.6975,77.7204,77.3543,77.3848,110282.0
2016-04-21 11:20:00,101.46,101.84,101.46,101.72,71279.0,77.3924,77.6823,77.3924,77.5908,71279.0
2016-04-21 11:30:00,101.71,101.72,101.46,101.49,47289.0,77.5831,77.5908,77.3924,77.4153,47289.0
2016-04-21 11:40:00,101.48,101.59,101.36,101.57,57037.0,77.4077,77.4916,77.3162,77.4763,57037.0
2016-04-21 11:50:00,101.57,101.64,101.52,101.53,51440.0,77.4763,77.5297,77.4382,77.4458,51440.0
2016-04-21 12:00:00,101.54,101.56,101.44,101.46,43066.0,77.4535,77.4687,77.3772,77.3924,43066.0
2016-04-21 12:10:00,101.48,101.5,101.41,101.47,33889.0,77.4077,77.4229,77.3543,77.4001,33889.0
2016-04-21 12:20:00,101.47,101.47,101.34,101.4,41496.0,77.4001,77.4001,77.3009,77.3467,41496.0
2016-04-21 12:30:00,101.42,101.52,101.41,101.44,27215.0,77.3619,77.4382,77.3543,77.3772,27215.0
2016-04-21 12:40:00,101.43,101.49,101.4,101.45,67295.0,77.3695,77.4153,77.3467,77.3848,67295.0
2016-04-21 12:50:00,101.45,101.45,101.37,101.42,55291.0,77.3848,77.3848,77.3238,77.3619,55291.0
2016-04-21 13:00:00,101.42,101.52,101.36,101.36,44589.0,77.3619,77.4382,77.3162,77.3162,44589.0
2016-04-21 13:10:00,101.35,101.41,101.34,101.36,36305.0,77.3085,77.3543,77.3009,77.3162,36305.0
2016-04-21 13:20:00,101.36,101.46,101.29,101.3,54042.0,77.3162,77.3924,77.2628,77.2704,54042.0
2016-04-21 13:30:00,101.29,101.33,101.17,101.29,61492.0,77.2628,77.2933,77.1712,77.2628,61492.0
2016-04-21 13:40:00,101.28,101.4,101.22,101.23,48717.0,77.2551,77.3467,77.2094,77.217,48717.0
2016-04-21 13:50:00,101.24,101.25,101.03,101.11,83256.0,77.2246,77.2322,77.0644,77.1255,83256.0
2016-04-21 14:00:00,101.1,101.18,101.07,101.11,81004.0,77.1178,77.1788,77.0949,77.1255,81004.0
2016-04-21 14:10:00,101.11,101.29,101.1,101.28,43799.0,77.1255,77.2628,77.1178,77.2551,43799.0
2016-04-21 14:20:00,101.28,101.34,101.22,101.25,59971.0,77.2551,77.3009,77.2094,77.2322,59971.0
2016-04-21 14:30:00,101.26,101.26,101.13,101.14,79521.0,77.2399,77.2399,77.1407,77.1483,79521.0
2016-04-21 14:40:00,101.14,101.31,101.1,101.31,60631.0,77.1483,77.278,77.1178,77.278,60631.0
2016-04-21 14:50:00,101.3,101.34,101.2,101.25,47054.0,77.2704,77.3009,77.1941,77.2322,47054.0
2016-04-21 15:00:00,101.27,101.4,101.26,101.35,47516.0,77.2475,77.3467,77.2399,77.3085,47516.0
2016-04-21 15:10:00,101.35,101.4,101.28,101.3,54073.0,77.3085,77.3467,77.2551,77.2704,54073.0
2016-04-21 15:20:00,101.3,101.34,101.21,101.23,66314.0,77.2704,77.3009,77.2017,77.217,66314.0
2016-04-21 15:30:00,101.22,101.35,101.22,101.31,76332.0,77.2094,77.3085,77.2094,77.278,76332.0
2016-04-21 15:40:00,101.32,101.45,101.31,101.41,135854.0,77.2856,77.3848,77.278,77.3543,135854.0
2016-04-21 15:50:00,101.41,101.41,101.21,101.23,262458.0,77.3543,77.3543,77.2017,77.217,262458.0
2016-04-22 09:30:00,101.33,101.62,101.27,101.53,108963.0,77.2933,77.5145,77.2475,77.4458,108963.0
2016-04-22 09:40:00,101.54,101.62,101.23,101.29,48954.0,77.4535,77.5145,77.217,77.2628,48954.0
2016-04-22 09:50:00,101.3,101.37,101.01,101.25,48834.0,77.2704,77.3238,77.0492,77.2322,48834.0
2016-04-22 10:00:00,101.24,101.38,101.11,101.2,48839.0,77.2246,77.3314,77.1255,77.1941,48839.0
2016-04-22 10:10:00,101.21,101.27,100.74,100.75,103909.0,77.2017,77.2475,76.8432,76.8509,103909.0
2016-04-22 10:20:00,100.73,100.87,100.67,100.74,52364.0,76.8356,76.9424,76.7898,76.8432,52364.0
2016-04-22 10:30:00,100.72,100.96,100.7,100.72,42730.0,76.828,77.011,76.8127,76.828,42730.0
2016-04-22 10:40:00,100.71,100.72,100.53,100.68,62384.0,76.8203,76.828,76.683,76.7975,62384.0
2016-04-22 10:50:00,100.67,100.73,100.57,100.73,48375.0,76.7898,76.8356,76.7135,76.8356,48375.0
2016-04-22 11:00:00,100.74,100.76,100.41,100.46,36559.0,76.8432,76.8585,76.5915,76.6296,36559.0
2016-04-22 11:10:00,100.45,100.62,100.4,100.57,80890.0,76.622,76.7517,76.5839,76.7135,80890.0
2016-04-22 11:20:00,100.57,100.65,100.47,100.56,31754.0,76.7135,76.7746,76.6373,76.7059,31754.0
2016-04-22 11:30:00,100.58,100.87,100.58,100.79,41840.0,76.7212,76.9424,76.7212,76.8814,41840.0
2016-04-22 11:40:00,100.8,100.8,100.67,100.76,27531.0,76.889,76.889,76.7898,76.8585,27531.0
2016-04-22 11:50:00,100.75,100.89,100.69,100.86,50107.0,76.8509,76.9576,76.8051,76.9348,50107.0
2016-04-22 12:00:00,100.87,100.96,100.86,100.92,35957.0,76.9424,77.011,76.9348,76.9805,35957.0
2016-04-22 12:10:00,100.91,100.97,100.86,100.97,29837.0,76.9729,77.0187,76.9348,77.0187,29837.0
2016-04-22 12:20:00,100.98,100.98,100.84,100.87,57235.0,77.0263,77.0263,76.9195,76.9424,57235.0
2016-04-22 12:30:00,100.88,101.04,100.87,101.04,67744.0,76.95,77.0721,76.9424,77.0721,67744.0
2016-04-22 12:40:00,101.04,101.1,100.99,101.07,41693.0,77.0721,77.1178,77.0339,77.0949,41693.0
2016-04-22 12:50:00,101.07,101.12,100.99,101.0,29239.0,77.0949,77.1331,77.0339,77.0415,29239.0
2016-04-22 13:00:00,101.01,101.15,101.01,101.11,48201.0,77.0492,77.156,77.0492,77.1255,48201.0
2016-04-22 13:10:00,101.11,101.2,101.1,101.12,20264.0,77.1255,77.1941,77.1178,77.1331,20264.0
2016-04-22 13:20:00,101.12,101.26,101.06,101.17,44775.0,77.1331,77.2399,77.0873,77.1712,44775.0
2016-04-22 13:30:00,101.15,101.16,101.06,101.08,21315.0,77.156,77.1636,77.0873,77.1026,21315.0
2016-04-22 13:40:00,101.08,101.43,101.08,101.41,54755.0,77.1026,77.3695,77.1026,77.3543,54755.0
2016-04-22 13:50:00,101.4,101.44,101.24,101.27,39706.0,77.3467,77.3772,77.2246,77.2475,39706.0
2016-04-22 14:00:00,101.26,101.46,101.26,101.36,36095.0,77.2399,77.3924,77.2399,77.3162,36095.0
2016-04-22 14:10:00,101.34,101.4,101.31,101.4,33901.0,77.3009,77.3467,77.278,77.3467,33901.0
2016-04-22 14:20:00,101.38,101.5,101.37,101.4,56813.0,77.3314,77.4229,77.3238,77.3467,56813.0
2016-04-22 14:30:00,101.4,101.48,101.36,101.48,42153.0,77.3467,77.4077,77.3162,77.4077,42153.0
2016-04-22 14:40:00,101.47,101.53,101.38,101.4,30084.0,77.4001,77.4458,77.3314,77.3467,30084.0
2016-04-22 14:50:00,101.4,101.46,101.36,101.43,32478.0,77.3467,77.3924,77.3162,77.3695,32478.0
2016-04-22 15:00:00,101.44,101.48,101.39,101.47,40101.0,77.3772,77.4077,77.339,77.4001,40101.0
2016-04-22 15:10:00,101.47,101.54,101.35,101.39,34609.0,77.4001,77.4535,77.3085,77.339,34609.0
2016-04-22 15:20:00,101.4,101.51,101.3,101.45,52293.0,77.3467,77.4306,77.2704,77.3848,52293.0
2016-04-22 15:30:00,101.44,101.44,101.3,101.36,83090.0,77.3772,77.3772,77.2704,77.3162,83090.0
2016-04-22 15:40:00,101.36,101.41,101.3,101.37,96172.0,77.3162,77.3543,77.2704,77.3238,96172.0
2016-04-22 15:50:00,101.37,101.47,101.32,101.43,129067.0,77.3238,77.4001,77.2856,77.3695,129067.0
2016-04-25 09:30:00,101.0,101.26,100.98,101.26,82612.0,77.0415,77.2399,77.0263,77.2399,82612.0
2016-04-25 09:40:00,101.22,101.29,101.06,101.11,45345.0,77.2094,77.2628,77.0873,77.1255,45345.0
2016-04-25 09:50:00,101.1,101.18,101.06,101.08,40548.0,77.1178,77.1788,77.0873,77.1026,40548.0
2016-04-25 10:00:00,101.08,101.12,100.78,100.85,86462.0,77.1026,77.1331,76.8737,76.9271,86462.0
2016-04-25 10:10:00,100.86,101.1,100.85,101.04,55684.0,76.9348,77.1178,76.9271,77.0721,55684.0
2016-04-25 10:20:00,101.05,101.06,100.84,100.87,52150.0,77.0797,77.0873,76.9195,76.9424,52150.0
2016-04-25 10:30:00,100.88,101.08,100.85,101.03,72409.0,76.95,77.1026,76.9271,77.0644,72409.0
2016-04-25 10:40:00,101.04,101.17,101.02,101.17,50933.0,77.0721,77.1712,77.0568,77.1712,50933.0
2016-04-25 10:50:00,101.17,101.42,101.16,101.32,27793.0,77.1712,77.3619,77.1636,77.2856,27793.0
2016-04-25 11:00:00,101.32,101.36,101.21,101.21,26165.0,77.2856,77.3162,77.2017,77.2017,26165.0
2016-04-25 11:10:00,101.22,101.31,101.2,101.31,40617.0,77.2094,77.278,77.1941,77.278,40617.0
2016-04-25 11:20:00,101.3,101.37,101.28,101.35,20362.0,77.2704,77.3238,77.2551,77.3085,20362.0
2016-04-25 11:30:00,101.35,101.4,101.32,101.39,25095.0,77.3085,77.3467,77.2856,77.339,25095.0
2016-04-25 11:40:00,101.39,101.47,101.37,101.43,25753.0,77.339,77.4001,77.3238,77.3695,25753.0
2016-04-25 11:50:00,101.42,101.42,101.36,101.38,33483.0,77.3619,77.3619,77.3162,77.3314,33483.0
2016-04-25 12:00:00,101.39,101.39,101.29,101.3,40522.0,77.339,77.339,77.2628,77.2704,40522.0
2016-04-25 12:10:00,101.31,101.4,101.3,101.38,34168.0,77.278,77.3467,77.2704,77.3314,34168.0
2016-04-25 12:20:00,101.38,101.45,101.36,101.37,40141.0,77.3314,77.3848,77.3162,77.3238,40141.0
2016-04-25 12:30:00,101.37,101.45,101.35,101.42,39402.0,77.3238,77.3848,77.3085,77.3619,39402.0
2016-04-25 12:40:00,101.42,101.47,101.41,101.45,24374.0,77.3619,77.4001,77.3543,77.3848,24374.0
2016-04-25 12:50:00,101.46,101.72,101.45,101.69,40458.0,77.3924,77.5908,77.3848,77.5679,40458.0
2016-04-25 13:00:00,101.71,101.81,101.7,101.79,21611.0,77.5831,77.6594,77.5755,77.6441,21611.0
2016-04-25 13:10:00,101.78,101.9,101.77,101.83,24987.0,77.6365,77.7281,77.6289,77.6747,24987.0
2016-04-25 13:20:00,101.83,101.84,101.69,101.7,30346.0,77.6747,77.6823,77.5679,77.5755,30346.0
2016-04-25 13:30:00,101.7,101.72,101.63,101.65,45015.0,77.5755,77.5908,77.5221,77.5374,45015.0
2016-04-25 13:40:00,101.66,101.74,101.64,101.74,22203.0,77.545,77.606,77.5297,77.606,22203.0
2016-04-25 13:50:00,101.73,101.87,101.73,101.85,27634.0,77.5984,77.7052,77.5984,77.6899,27634.0
2016-04-25 14:00:00,101.86,101.91,101.67,101.77,38866.0,77.6975,77.7357,77.5526,77.6289,38866.0
2016-04-25 14:10:00,101.78,101.83,101.73,101.81,23206.0,77.6365,77.6747,77.5984,77.6594,23206.0
2016-04-25 14:20:00,101.81,101.9,101.73,101.89,31382.0,77.6594,77.7281,77.5984,77.7204,31382.0
2016-04-25 14:30:00,101.88,101.98,101.87,101.95,24717.0,77.7128,77.7891,77.7052,77.7662,24717.0
2016-04-25 14:40:00,101.96,101.96,101.86,101.86,26816.0,77.7738,77.7738,77.6975,77.6975,26816.0
2016-04-25 14:50:00,101.85,101.87,101.77,101.84,77526.0,77.6899,77.7052,77.6289,77.6823,77526.0
2016-04-25 15:00:00,101.84,101.84,101.73,101.76,32078.0,77.6823,77.6823,77.5984,77.6213,32078.0
2016-04-25 15:10:00,101.74,101.8,101.69,101.79,49372.0,77.606,77.6518,77.5679,77.6441,49372.0
2016-04-25 15:20:00,101.81,101.82,101.72,101.75,35507.0,77.6594,77.667,77.5908,77.6136,35507.0
2016-04-25 15:30:00,101.75,101.86,101.74,101.83,34200.0,77.6136,77.6975,77.606,77.6747,34200.0
2016-04-25 15:40:00,101.84,101.86,101.79,101.81,68193.0,77.6823,77.6975,77.6441,77.6594,68193.0
2016-04-25 15:50:00,101.82,101.99,101.77,101.98,156818.0,77.667,77.7967,77.6289,77.7891,156818.0
2016-04-26 09:30:00,101.95,102.15,101.66,102.14,113826.0,77.7662,77.9188,77.545,77.9111,113826.0
2016-04-26 09:40:00,102.12,102.66,102.12,102.59,74231.0,77.8959,78.3078,77.8959,78.2544,74231.0
2016-04-26 09:50:00,102.58,102.58,102.37,102.52,85547.0,78.2468,78.2468,78.0866,78.201,85547.0
2016-04-26 10:00:00,102.52,102.73,102.47,102.6,72589.0,78.201,78.3612,78.1628,78.262,72589.0
2016-04-26 10:10:00,102.61,102.71,102.58,102.71,68577.0,78.2696,78.3459,78.2468,78.3459,68577.0
2016-04-26 10:20:00,102.69,102.85,102.5,102.52,71127.0,78.3307,78.4527,78.1857,78.201,71127.0
2016-04-26 10:30:00,102.51,102.55,102.39,102.41,64451.0,78.1934,78.2239,78.1018,78.1171,64451.0
2016-04-26 10:40:00,102.42,102.55,102.39,102.49,57269.0,78.1247,78.2239,78.1018,78.1781,57269.0
2016-04-26 10:50:00,102.5,102.5,102.38,102.41,35629.0,78.1857,78.1857,78.0942,78.1171,35629.0
2016-04-26 11:00:00,102.41,102.41,102.31,102.39,42466.0,78.1171,78.1171,78.0408,78.1018,42466.0
2016-04-26 11:10:00,102.39,102.39,102.28,102.32,40001.0,78.1018,78.1018,78.0179,78.0484,40001.0
2016-04-26 11:20:00,102.34,102.38,102.26,102.35,46937.0,78.0637,78.0942,78.0027,78.0713,46937.0
2016-04-26 11:30:00,102.36,102.57,102.35,102.54,37092.0,78.0789,78.2391,78.0713,78.2162,37092.0
2016-04-26 11:40:00,102.54,102.67,102.52,102.66,36103.0,78.2162,78.3154,78.201,78.3078,36103.0
2016-04-26 11:50:00,102.66,102.83,102.64,102.74,38085.0,78.3078,78.4374,78.2925,78.3688,38085.0
2016-04-26 12:00:00,102.75,102.77,102.65,102.74,40227.0,78.3764,78.3917,78.3001,78.3688,40227.0
2016-04-26 12:10:00,102.74,102.79,102.71,102.76,34229.0,78.3688,78.4069,78.3459,78.3841,34229.0
2016-04-26 12:20:00,102.75,102.83,102.7,102.79,33677.0,78.3764,78.4374,78.3383,78.4069,33677.0
2016-04-26 12:30:00,102.78,102.78,102.63,102.63,25015.0,78.3993,78.3993,78.2849,78.2849,25015.0
2016-04-26 12:40:00,102.63,102.69,102.62,102.64,30325.0,78.2849,78.3307,78.2773,78.2925,30325.0
2016-04-26 12:50:00,102.64,102.7,102.59,102.6,34557.0,78.2925,78.3383,78.2544,78.262,34557.0
2016-04-26 13:00:00,102.61,102.63,102.51,102.56,32191.0,78.2696,78.2849,78.1934,78.2315,32191.0
2016-04-26 13:10:00,102.56,102.61,102.51,102.57,32099.0,78.2315,78.2696,78.1934,78.2391,32099.0
2016-04-26 13:20:00,102.57,102.66,102.56,102.66,26925.0,78.2391,78.3078,78.2315,78.3078,26925.0
2016-04-26 13:30:00,102.66,102.7,102.63,102.66,38179.0,78.3078,78.3383,78.2849,78.3078,38179.0
2016-04-26 13:40:00,102.65,102.65,102.5,102.54,32533.0,78.3001,78.3001,78.1857,78.2162,32533.0
2016-04-26 13:50:00,102.54,102.55,102.45,102.52,29392.0,78.2162,78.2239,78.1476,78.201,29392.0
2016-04-26 14:00:00,102.52,102.62,102.52,102.58,41400.0,78.201,78.2773,78.201,78.2468,41400.0
2016-04-26 14:10:00,102.59,102.76,102.55,102.74,40297.0,78.2544,78.3841,78.2239,78.3688,40297.0
2016-04-26 14:20:00,102.75,102.77,102.61,102.61,42025.0,78.3764,78.3917,78.2696,78.2696,42025.0
2016-04-26 14:30:00,102.6,102.66,102.57,102.62,44919.0,78.262,78.3078,78.2391,78.2773,44919.0
2016-04-26 14:40:00,102.62,102.75,102.59,102.72,41256.0,78.2773,78.3764,78.2544,78.3535,41256.0
2016-04-26 14:50:00,102.71,102.73,102.61,102.62,47224.0,78.3459,78.3612,78.2696,78.2773,47224.0
2016-04-26 15:00:00,102.62,102.75,102.62,102.65,61433.0,78.2773,78.3764,78.2773,78.3001,61433.0
2016-04-26 15:10:00,102.65,102.66,102.53,102.6,83278.0,78.3001,78.3078,78.2086,78.262,83278.0
2016-04-26 15:20:00,102.6,102.67,102.55,102.66,59553.0,78.262,78.3154,78.2239,78.3078,59553.0
2016-04-26 15:30:00,102.67,102.89,102.66,102.8,67457.0,78.3154,78.4832,78.3078,78.4146,67457.0
2016-04-26 15:40:00,102.81,102.87,102.78,102.82,103369.0,78.4222,78.468,78.3993,78.4298,103369.0
2016-04-26 15:50:00,102.82,102.89,102.75,102.81,157444.0,78.4298,78.4832,78.3764,78.4222,157444.0
2016-04-27 09:30:00,102.98,103.42,102.92,103.05,122906.0,78.5519,78.8875,78.5061,78.6053,122906.0
2016-04-27 09:40:00,103.02,103.23,103.02,103.1,67598.0,78.5824,78.7426,78.5824,78.6434,67598.0
2016-04-27 09:50:00,103.11,103.16,102.78,102.89,150946.0,78.651,78.6892,78.3993,78.4832,150946.0
2016-04-27 10:00:00,102.9,103.05,102.56,102.67,67116.0,78.4908,78.6053,78.2315,78.3154,67116.0
2016-04-27 10:10:00,102.66,102.75,102.61,102.68,58270.0,78.3078,78.3764,78.2696,78.323,58270.0
2016-04-27 10:20:00,102.69,102.71,102.5,102.67,67146.0,78.3307,78.3459,78.1857,78.3154,67146.0
2016-04-27 10:30:00,102.67,102.87,102.62,102.84,105077.0,78.3154,78.468,78.2773,78.4451,105077.0
2016-04-27 10:40:00,102.86,103.0,102.86,102.95,87128.0,78.4603,78.5671,78.4603,78.529,87128.0
2016-04-27 10:50:00,102.94,103.0,102.79,102.8,118490.0,78.5214,78.5671,78.4069,78.4146,118490.0
2016-04-27 11:00:00,102.81,102.86,102.63,102.65,66775.0,78.4222,78.4603,78.2849,78.3001,66775.0
2016-04-27 11:10:00,102.65,102.65,102.48,102.52,42321.0,78.3001,78.3001,78.1705,78.201,42321.0
2016-04-27 11:20:00,102.53,102.69,102.51,102.66,34026.0,78.2086,78.3307,78.1934,78.3078,34026.0
2016-04-27 11:30:00,102.67,102.9,102.66,102.73,45729.0,78.3154,78.4908,78.3078,78.3612,45729.0
2016-04-27 11:40:00,102.75,102.76,102.62,102.66,48321.0,78.3764,78.3841,78.2773,78.3078,48321.0
2016-04-27 11:50:00,102.67,102.72,102.62,102.68,58218.0,78.3154,78.3535,78.2773,78.323,58218.0
2016-04-27 12:00:00,102.69,102.73,102.66,102.67,43234.0,78.3307,78.3612,78.3078,78.3154,43234.0
2016-04-27 12:10:00,102.68,102.74,102.67,102.7,32804.0,78.323,78.3688,78.3154,78.3383,32804.0
2016-04-27 12:20:00,102.7,102.82,102.7,102.76,34478.0,78.3383,78.4298,78.3383,78.3841,34478.0
2016-04-27 12:30:00,102.76,102.84,102.75,102.84,26102.0,78.3841,78.4451,78.3764,78.4451,26102.0
2016-04-27 12:40:00,102.85,102.85,102.78,102.81,30467.0,78.4527,78.4527,78.3993,78.4222,30467.0
2016-04-27 12:50:00,102.82,102.89,102.75,102.76,32682.0,78.4298,78.4832,78.3764,78.3841,32682.0
2016-04-27 13:00:00,102.76,102.77,102.61,102.61,33066.0,78.3841,78.3917,78.2696,78.2696,33066.0
2016-04-27 13:10:00,102.61,102.66,102.57,102.58,39559.0,78.2696,78.3078,78.2391,78.2468,39559.0
2016-04-27 13:20:00,102.58,102.58,102.31,102.32,66803.0,78.2468,78.2468,78.0408,78.0484,66803.0
2016-04-27 13:30:00,102.31,102.42,102.31,102.39,60539.0,78.0408,78.1247,78.0408,78.1018,60539.0
2016-04-27 13:40:00,102.41,102.5,102.38,102.46,56698.0,78.1171,78.1857,78.0942,78.1552,56698.0
2016-04-27 13:50:00,102.47,102.47,102.07,102.15,84380.0,78.1628,78.1628,77.8577,77.9188,84380.0
2016-04-27 14:00:00,102.18,102.54,101.91,102.54,82531.0,77.9416,78.2162,77.7357,78.2162,82531.0
2016-04-27 14:10:00,102.55,102.57,102.32,102.56,102041.0,78.2239,78.2391,78.0484,78.2315,102041.0
2016-04-27 14:20:00,102.57,102.67,102.51,102.61,55852.0,78.2391,78.3154,78.1934,78.2696,55852.0
2016-04-27 14:30:00,102.63,102.66,102.41,102.45,55046.0,78.2849,78.3078,78.1171,78.1476,55046.0
2016-04-27 14:40:00,102.45,102.6,102.45,102.52,66958.0,78.1476,78.262,78.1476,78.201,66958.0
2016-04-27 14:50:00,102.51,102.64,102.47,102.6,43427.0,78.1934,78.2925,78.1628,78.262,43427.0
2016-04-27 15:00:00,102.61,102.95,102.6,102.91,47388.0,78.2696,78.529,78.262,78.4985,47388.0
2016-04-27 15:10:00,102.89,103.0,102.83,102.93,70902.0,78.4832,78.5671,78.4374,78.5137,70902.0
2016-04-27 15:20:00,102.93,103.01,102.84,102.89,63419.0,78.5137,78.5748,78.4451,78.4832,63419.0
2016-04-27 15:30:00,102.89,102.98,102.85,102.98,79484.0,78.4832,78.5519,78.4527,78.5519,79484.0
2016-04-27 15:40:00,102.98,103.01,102.87,102.97,91421.0,78.5519,78.5748,78.468,78.5442,91421.0
2016-04-27 15:50:00,102.97,102.98,102.65,102.71,134027.0,78.5442,78.5519,78.3001,78.3459,134027.0
2016-04-28 09:30:00,101.99,102.41,101.93,102.28,185600.0,77.7967,78.1171,77.7509,78.0179,185600.0
2016-04-28 09:40:00,102.27,102.32,102.02,102.19,105585.0,78.0103,78.0484,77.8196,77.9493,105585.0
2016-04-28 09:50:00,102.21,102.27,102.04,102.11,58766.0,77.9645,78.0103,77.8348,77.8882,58766.0
2016-04-28 10:00:00,102.09,102.16,101.72,101.73,100918.0,77.873,77.9264,77.5908,77.5984,100918.0
2016-04-28 10:10:00,101.73,101.77,101.32,101.32,129039.0,77.5984,77.6289,77.2856,77.2856,129039.0
2016-04-28 10:20:00,101.31,101.48,101.24,101.31,116658.0,77.278,77.4077,77.2246,77.278,116658.0
2016-04-28 10:30:00,101.33,101.69,101.31,101.63,108675.0,77.2933,77.5679,77.278,77.5221,108675.0
2016-04-28 10:40:00,101.62,101.8,101.61,101.75,105063.0,77.5145,77.6518,77.5068,77.6136,105063.0
2016-04-28 10:50:00,101.75,101.75,101.62,101.64,85097.0,77.6136,77.6136,77.5145,77.5297,85097.0
2016-04-28 11:00:00,101.64,101.71,101.64,101.68,94851.0,77.5297,77.5831,77.5297,77.5602,94851.0
2016-04-28 11:10:00,101.67,101.7,101.38,101.43,137323.0,77.5526,77.5755,77.3314,77.3695,137323.0
2016-04-28 11:20:00,101.44,101.5,101.32,101.37,182646.0,77.3772,77.4229,77.2856,77.3238,182646.0
2016-04-28 11:30:00,101.37,101.61,101.34,101.61,140835.0,77.3238,77.5068,77.3009,77.5068,140835.0
2016-04-28 11:40:00,101.63,101.64,101.46,101.5,107057.0,77.5221,77.5297,77.3924,77.4229,107057.0
2016-04-28 11:50:00,101.49,101.63,101.44,101.58,122765.0,77.4153,77.5221,77.3772,77.484,122765.0
2016-04-28 12:00:00,101.59,101.69,101.56,101.69,59535.0,77.4916,77.5679,77.4687,77.5679,59535.0
2016-04-28 12:10:00,101.69,101.7,101.6,101.63,43886.0,77.5679,77.5755,77.4992,77.5221,43886.0
2016-04-28 12:20:00,101.63,101.7,101.62,101.64,60539.0,77.5221,77.5755,77.5145,77.5297,60539.0
2016-04-28 12:30:00,101.64,101.71,101.63,101.71,69711.0,77.5297,77.5831,77.5221,77.5831,69711.0
2016-04-28 12:40:00,101.71,101.74,101.67,101.73,60672.0,77.5831,77.606,77.5526,77.5984,60672.0
2016-04-28 12:50:00,101.72,101.77,101.67,101.75,61423.0,77.5908,77.6289,77.5526,77.6136,61423.0
2016-04-28 13:00:00,101.74,101.77,101.65,101.7,64953.0,77.606,77.6289,77.5374,77.5755,64953.0
2016-04-28 13:10:00,101.69,101.7,101.62,101.64,48824.0,77.5679,77.5755,77.5145,77.5297,48824.0
2016-04-28 13:20:00,101.63,101.63,101.49,101.6,54966.0,77.5221,77.5221,77.4153,77.4992,54966.0
2016-04-28 13:30:00,101.6,101.65,101.59,101.65,31150.0,77.4992,77.5374,77.4916,77.5374,31150.0
2016-04-28 13:40:00,101.65,101.66,101.49,101.56,55157.0,77.5374,77.545,77.4153,77.4687,55157.0
2016-04-28 13:50:00,101.55,101.65,101.55,101.6,39113.0,77.4611,77.5374,77.4611,77.4992,39113.0
2016-04-28 14:00:00,101.6,101.63,101.57,101.6,50379.0,77.4992,77.5221,77.4763,77.4992,50379.0
2016-04-28 14:10:00,101.6,101.61,101.5,101.52,43521.0,77.4992,77.5068,77.4229,77.4382,43521.0
2016-04-28 14:20:00,101.52,101.6,101.49,101.6,58389.0,77.4382,77.4992,77.4153,77.4992,58389.0
2016-04-28 14:30:00,101.6,101.65,101.51,101.51,63951.0,77.4992,77.5374,77.4306,77.4306,63951.0
2016-04-28 14:40:00,101.52,101.6,101.45,101.48,52079.0,77.4382,77.4992,77.3848,77.4077,52079.0
2016-04-28 14:50:00,101.5,101.59,101.49,101.58,62709.0,77.4229,77.4916,77.4153,77.484,62709.0
2016-04-28 15:00:00,101.58,101.61,101.53,101.54,71360.0,77.484,77.5068,77.4458,77.4535,71360.0
2016-04-28 15:10:00,101.54,101.54,101.23,101.28,89639.0,77.4535,77.4535,77.217,77.2551,89639.0
2016-04-28 15:20:00,101.28,101.35,101.04,101.06,91023.0,77.2551,77.3085,77.0721,77.0873,91023.0
2016-04-28 15:30:00,101.06,101.24,101.06,101.13,80019.0,77.0873,77.2246,77.0873,77.1407,80019.0
2016-04-28 15:40:00,101.13,101.42,101.12,101.18,125714.0,77.1407,77.3619,77.1331,77.1788,125714.0
2016-04-28 15:50:00,101.18,101.3,101.0,101.27,170267.0,77.1788,77.2704,77.0415,77.2475,170267.0
2016-04-29 09:30:00,101.0,101.34,100.78,100.96,93986.0,77.0415,77.3009,76.8737,77.011,93986.0
2016-04-29 09:40:00,100.98,101.0,100.62,100.63,66363.0,77.0263,77.0415,76.7517,76.7593,66363.0
2016-04-29 09:50:00,100.65,100.8,100.52,100.69,75193.0,76.7746,76.889,76.6754,76.8051,75193.0
2016-04-29 10:00:00,100.7,100.71,100.39,100.57,76726.0,76.8127,76.8203,76.5762,76.7135,76726.0
2016-04-29 10:10:00,100.57,100.58,100.27,100.4,106618.0,76.7135,76.7212,76.4847,76.5839,106618.0
2016-04-29 10:20:00,100.4,100.49,100.31,100.48,84282.0,76.5839,76.6525,76.5152,76.6449,84282.0
2016-04-29 10:30:00,100.47,100.66,100.45,100.66,54664.0,76.6373,76.7822,76.622,76.7822,54664.0
2016-04-29 10:40:00,100.66,100.73,100.63,100.71,69742.0,76.7822,76.8356,76.7593,76.8203,69742.0
2016-04-29 10:50:00,100.71,100.71,100.5,100.57,85876.0,76.8203,76.8203,76.6602,76.7135,85876.0
2016-04-29 11:00:00,100.57,100.73,100.49,100.56,80077.0,76.7135,76.8356,76.6525,76.7059,80077.0
2016-04-29 11:10:00,100.55,100.61,100.47,100.58,58330.0,76.6983,76.7441,76.6373,76.7212,58330.0
2016-04-29 11:20:00,100.57,100.7,100.55,100.69,45857.0,76.7135,76.8127,76.6983,76.8051,45857.0
2016-04-29 11:30:00,100.69,100.82,100.43,100.45,112788.0,76.8051,76.9042,76.6068,76.622,112788.0
2016-04-29 11:40:00,100.46,100.48,100.13,100.32,92835.0,76.6296,76.6449,76.3779,76.5229,92835.0
2016-04-29 11:50:00,100.32,100.38,100.22,100.23,73105.0,76.5229,76.5686,76.4466,76.4542,73105.0
2016-04-29 12:00:00,100.22,100.32,100.22,100.27,68710.0,76.4466,76.5229,76.4466,76.4847,68710.0
2016-04-29 12:10:00,100.27,100.46,100.25,100.41,50039.0,76.4847,76.6296,76.4695,76.5915,50039.0
2016-04-29 12:20:00,100.43,100.56,100.41,100.55,31985.0,76.6068,76.7059,76.5915,76.6983,31985.0
2016-04-29 12:30:00,100.55,100.66,100.49,100.59,52984.0,76.6983,76.7822,76.6525,76.7288,52984.0
2016-04-29 12:40:00,100.6,100.64,100.52,100.63,59690.0,76.7364,76.7669,76.6754,76.7593,59690.0
2016-04-29 12:50:00,100.62,100.63,100.49,100.52,52576.0,76.7517,76.7593,76.6525,76.6754,52576.0
2016-04-29 13:00:00,100.52,100.66,100.5,100.61,50652.0,76.6754,76.7822,76.6602,76.7441,50652.0
2016-04-29 13:10:00,100.61,100.79,100.61,100.66,70881.0,76.7441,76.8814,76.7441,76.7822,70881.0
2016-04-29 13:20:00,100.65,100.81,100.64,100.74,28501.0,76.7746,76.8966,76.7669,76.8432,28501.0
2016-04-29 13:30:00,100.71,100.74,100.56,100.6,32614.0,76.8203,76.8432,76.7059,76.7364,32614.0
2016-04-29 13:40:00,100.57,100.59,100.44,100.46,38704.0,76.7135,76.7288,76.6144,76.6296,38704.0
2016-04-29 13:50:00,100.46,100.48,100.26,100.3,64650.0,76.6296,76.6449,76.4771,76.5076,64650.0
2016-04-29 14:00:00,100.29,100.35,100.18,100.18,73471.0,76.5,76.5457,76.4161,76.4161,73471.0
2016-04-29 14:10:00,100.19,100.22,100.05,100.13,81359.0,76.4237,76.4466,76.3169,76.3779,81359.0
2016-04-29 14:20:00,100.14,100.2,100.04,100.1,94325.0,76.3855,76.4313,76.3093,76.355,94325.0
2016-04-29 14:30:00,100.1,100.1,99.87,99.93,186147.0,76.355,76.355,76.1796,76.2254,186147.0
2016-04-29 14:40:00,99.93,100.21,99.93,100.2,55387.0,76.2254,76.4389,76.2254,76.4313,55387.0
2016-04-29 14:50:00,100.2,100.21,99.97,100.05,93895.0,76.4313,76.4389,76.2559,76.3169,93895.0
2016-04-29 15:00:00,100.06,100.25,100.02,100.17,110950.0,76.3245,76.4695,76.294,76.4084,110950.0
2016-04-29 15:10:00,100.18,100.31,100.11,100.3,124300.0,76.4161,76.5152,76.3627,76.5076,124300.0
2016-04-29 15:20:00,100.31,100.41,100.24,100.25,160410.0,76.5152,76.5915,76.4618,76.4695,160410.0
2016-04-29 15:30:00,100.24,100.52,100.24,100.38,133827.0,76.4618,76.6754,76.4618,76.5686,133827.0
2016-04-29 15:40:00,100.38,100.65,100.37,100.48,227352.0,76.5686,76.7746,76.561,76.6449,227352.0
2016-04-29 15:50:00,100.49,100.63,100.42,100.48,286492.0,76.6525,76.7593,76.5991,76.6449,286492.0
2016-05-02 09:30:00,100.5,100.78,100.37,100.77,209427.0,76.6602,76.8737,76.561,76.8661,209427.0
2016-05-02 09:40:00,100.76,100.86,100.57,100.66,138500.0,76.8585,76.9348,76.7135,76.7822,138500.0
2016-05-02 09:50:00,100.66,100.67,100.26,100.44,124413.0,76.7822,76.7898,76.4771,76.6144,124413.0
2016-05-02 10:00:00,100.42,100.78,100.39,100.78,148214.0,76.5991,76.8737,76.5762,76.8737,148214.0
2016-05-02 10:10:00,100.79,101.05,100.79,100.95,70646.0,76.8814,77.0797,76.8814,77.0034,70646.0
2016-05-02 10:20:00,100.95,100.99,100.81,100.81,117067.0,77.0034,77.0339,76.8966,76.8966,117067.0
2016-05-02 10:30:00,100.81,100.86,100.73,100.73,105872.0,76.8966,76.9348,76.8356,76.8356,105872.0
2016-05-02 10:40:00,100.75,101.06,100.73,101.06,69706.0,76.8509,77.0873,76.8356,77.0873,69706.0
2016-05-02 10:50:00,101.06,101.19,100.97,101.11,114458.0,77.0873,77.1865,77.0187,77.1255,114458.0
2016-05-02 11:00:00,101.1,101.29,101.08,101.26,72289.0,77.1178,77.2628,77.1026,77.2399,72289.0
2016-05-02 11:10:00,101.25,101.37,101.11,101.15,90715.0,77.2322,77.3238,77.1255,77.156,90715.0
2016-05-02 11:20:00,101.15,101.17,100.99,101.12,73126.0,77.156,77.1712,77.0339,77.1331,73126.0
2016-05-02 11:30:00,101.1,101.11,100.88,100.95,106542.0,77.1178,77.1255,76.95,77.0034,106542.0
2016-05-02 11:40:00,100.96,101.0,100.73,100.82,131948.0,77.011,77.0415,76.8356,76.9042,131948.0
2016-05-02 11:50:00,100.83,101.04,100.68,101.01,100924.0,76.9119,77.0721,76.7975,77.0492,100924.0
2016-05-02 12:00:00,101.0,101.17,100.99,101.16,65121.0,77.0415,77.1712,77.0339,77.1636,65121.0
2016-05-02 12:10:00,101.16,101.36,101.16,101.34,73394.0,77.1636,77.3162,77.1636,77.3009,73394.0
2016-05-02 12:20:00,101.35,101.39,101.24,101.24,84896.0,77.3085,77.339,77.2246,77.2246,84896.0
2016-05-02 12:30:00,101.25,101.28,101.19,101.21,107545.0,77.2322,77.2551,77.1865,77.2017,107545.0
2016-05-02 12:40:00,101.21,101.28,101.13,101.25,77743.0,77.2017,77.2551,77.1407,77.2322,77743.0
2016-05-02 12:50:00,101.26,101.47,101.23,101.46,64663.0,77.2399,77.4001,77.217,77.3924,64663.0
2016-05-02 13:00:00,101.46,101.51,101.3,101.3,81583.0,77.3924,77.4306,77.2704,77.2704,81583.0
2016-05-02 13:10:00,101.3,101.44,101.29,101.32,44700.0,77.2704,77.3772,77.2628,77.2856,44700.0
2016-05-02 13:20:00,101.31,101.38,101.29,101.32,61410.0,77.278,77.3314,77.2628,77.2856,61410.0
2016-05-02 13:30:00,101.33,101.7,101.32,101.7,100089.0,77.2933,77.5755,77.2856,77.5755,100089.0
2016-05-02 13:40:00,101.7,101.79,101.69,101.78,95354.0,77.5755,77.6441,77.5679,77.6365,95354.0
2016-05-02 13:50:00,101.76,101.78,101.61,101.65,75952.0,77.6213,77.6365,77.5068,77.5374,75952.0
2016-05-02 14:00:00,101.65,101.82,101.64,101.78,109562.0,77.5374,77.667,77.5297,77.6365,109562.0
2016-05-02 14:10:00,101.77,101.92,101.75,101.87,98826.0,77.6289,77.7433,77.6136,77.7052,98826.0
2016-05-02 14:20:00,101.86,101.92,101.83,101.89,76884.0,77.6975,77.7433,77.6747,77.7204,76884.0
2016-05-02 14:30:00,101.87,101.93,101.73,101.73,66770.0,77.7052,77.7509,77.5984,77.5984,66770.0
2016-05-02 14:40:00,101.73,101.75,101.56,101.58,106166.0,77.5984,77.6136,77.4687,77.484,106166.0
2016-05-02 14:50:00,101.57,101.62,101.5,101.53,108882.0,77.4763,77.5145,77.4229,77.4458,108882.0
2016-05-02 15:00:00,101.52,101.66,101.49,101.52,190906.0,77.4382,77.545,77.4153,77.4382,190906.0
2016-05-02 15:10:00,101.52,101.52,101.43,101.45,136885.0,77.4382,77.4382,77.3695,77.3848,136885.0
2016-05-02 15:20:00,101.45,101.45,101.29,101.3,166430.0,77.3848,77.3848,77.2628,77.2704,166430.0
2016-05-02 15:30:00,101.3,101.38,101.25,101.37,249432.0,77.2704,77.3314,77.2322,77.3238,249432.0
2016-05-02 15:40:00,101.37,101.67,101.37,101.56,183706.0,77.3238,77.5526,77.3238,77.4687,183706.0
2016-05-02 15:50:00,101.56,101.61,101.41,101.46,371652.0,77.4687,77.5068,77.3543,77.3924,371652.0
2016-05-03 09:30:00,101.82,101.89,100.52,101.55,185852.0,77.667,77.7204,76.6754,77.4611,185852.0
2016-05-03 09:40:00,101.58,102.84,101.53,102.58,238794.0,77.484,78.4451,77.4458,78.2468,238794.0
2016-05-03 09:50:00,102.59,103.5,102.35,103.5,210829.0,78.2544,78.9485,78.0713,78.9485,210829.0
2016-05-03 10:00:00,103.47,103.64,103.25,103.63,250380.0,78.9256,79.0553,78.7578,79.0477,250380.0
2016-05-03 10:10:00,103.65,103.85,103.43,103.85,209280.0,79.0629,79.2155,78.8951,79.2155,209280.0
2016-05-03 10:20:00,103.84,104.31,103.81,104.26,194581.0,79.2079,79.5664,79.185,79.5282,194581.0
2016-05-03 10:30:00,104.24,104.24,103.6,103.6,151863.0,79.513,79.513,79.0248,79.0248,151863.0
2016-05-03 10:40:00,103.6,104.14,103.54,103.62,127567.0,79.0248,79.4367,78.979,79.0401,127567.0
2016-05-03 10:50:00,103.62,103.94,103.62,103.8,124943.0,79.0401,79.2841,79.0401,79.1774,124943.0
2016-05-03 11:00:00,103.8,103.98,103.62,103.81,141367.0,79.1774,79.3147,79.0401,79.185,141367.0
2016-05-03 11:10:00,103.8,103.93,103.7,103.83,116844.0,79.1774,79.2765,79.1011,79.2002,116844.0
2016-05-03 11:20:00,103.83,103.87,103.47,103.6,196007.0,79.2002,79.2307,78.9256,79.0248,196007.0
2016-05-03 11:30:00,103.59,103.75,103.37,103.75,123702.0,79.0172,79.1392,78.8494,79.1392,123702.0
2016-05-03 11:40:00,103.75,103.95,103.64,103.81,106851.0,79.1392,79.2918,79.0553,79.185,106851.0
2016-05-03 11:50:00,103.8,103.81,103.44,103.48,77107.0,79.1774,79.185,78.9027,78.9333,77107.0
2016-05-03 12:00:00,103.49,103.88,103.48,103.88,73591.0,78.9409,79.2384,78.9333,79.2384,73591.0
2016-05-03 12:10:00,103.87,103.91,103.78,103.84,69815.0,79.2307,79.2613,79.1621,79.2079,69815.0
2016-05-03 12:20:00,103.84,103.92,103.81,103.82,59222.0,79.2079,79.2689,79.185,79.1926,59222.0
2016-05-03 12:30:00,103.81,103.9,103.67,103.9,68112.0,79.185,79.2536,79.0782,79.2536,68112.0
2016-05-03 12:40:00,103.9,104.08,103.89,104.04,77064.0,79.2536,79.3909,79.246,79.3604,77064.0
2016-05-03 12:50:00,104.04,104.28,104.01,104.23,94259.0,79.3604,79.5435,79.3375,79.5054,94259.0
2016-05-03 13:00:00,104.23,104.42,104.19,104.37,88696.0,79.5054,79.6503,79.4748,79.6121,88696.0
2016-05-03 13:10:00,104.37,104.44,104.27,104.33,84748.0,79.6121,79.6655,79.5359,79.5816,84748.0
2016-05-03 13:20:00,104.32,104.35,104.14,104.14,89969.0,79.574,79.5969,79.4367,79.4367,89969.0
2016-05-03 13:30:00,104.14,104.16,103.92,104.15,75648.0,79.4367,79.452,79.2689,79.4443,75648.0
2016-05-03 13:40:00,104.16,104.42,104.16,104.33,89033.0,79.452,79.6503,79.452,79.5816,89033.0
2016-05-03 13:50:00,104.32,104.42,104.23,104.24,58147.0,79.574,79.6503,79.5054,79.513,58147.0
2016-05-03 14:00:00,104.23,104.31,104.18,104.27,69945.0,79.5054,79.5664,79.4672,79.5359,69945.0
2016-05-03 14:10:00,104.26,104.29,104.07,104.23,74752.0,79.5282,79.5511,79.3833,79.5054,74752.0
2016-05-03 14:20:00,104.24,104.38,104.21,104.32,98334.0,79.513,79.6198,79.4901,79.574,98334.0
2016-05-03 14:30:00,104.34,104.35,104.12,104.16,89709.0,79.5893,79.5969,79.4214,79.452,89709.0
2016-05-03 14:40:00,104.15,104.18,104.03,104.13,107580.0,79.4443,79.4672,79.3528,79.4291,107580.0
2016-05-03 14:50:00,104.13,104.18,104.07,104.12,86227.0,79.4291,79.4672,79.3833,79.4214,86227.0
2016-05-03 15:00:00,104.13,104.18,104.1,104.13,129252.0,79.4291,79.4672,79.4062,79.4291,129252.0
2016-05-03 15:10:00,104.13,104.15,103.91,104.03,120485.0,79.4291,79.4443,79.2613,79.3528,120485.0
2016-05-03 15:20:00,104.04,104.09,103.95,104.05,144594.0,79.3604,79.3986,79.2918,79.368,144594.0
2016-05-03 15:30:00,104.05,104.05,103.8,103.91,169887.0,79.368,79.368,79.1774,79.2613,169887.0
2016-05-03 15:40:00,103.92,104.06,103.77,104.01,223900.0,79.2689,79.3757,79.1545,79.3375,223900.0
2016-05-03 15:50:00,104.01,104.09,103.87,103.95,396595.0,79.3375,79.3986,79.2307,79.2918,396595.0
2016-05-04 09:30:00,102.93,104.0,102.93,103.53,154709.0,78.5137,79.3299,78.5137,78.9714,154709.0
2016-05-04 09:40:00,103.55,103.72,103.32,103.71,117262.0,78.9867,79.1163,78.8112,79.1087,117262.0
2016-05-04 09:50:00,103.7,103.96,103.59,103.96,106846.0,79.1011,79.2994,79.0172,79.2994,106846.0
2016-05-04 10:00:00,103.93,104.22,103.9,104.18,123140.0,79.2765,79.4977,79.2536,79.4672,123140.0
2016-05-04 10:10:00,104.2,104.38,104.1,104.23,92361.0,79.4825,79.6198,79.4062,79.5054,92361.0
2016-05-04 10:20:00,104.23,104.42,104.15,104.36,78608.0,79.5054,79.6503,79.4443,79.6045,78608.0
2016-05-04 10:30:00,104.34,104.41,104.18,104.36,92884.0,79.5893,79.6427,79.4672,79.6045,92884.0
2016-05-04 10:40:00,104.36,104.38,104.1,104.29,80275.0,79.6045,79.6198,79.4062,79.5511,80275.0
2016-05-04 10:50:00,104.29,104.33,104.07,104.14,70645.0,79.5511,79.5816,79.3833,79.4367,70645.0
2016-05-04 11:00:00,104.13,104.27,104.06,104.15,84757.0,79.4291,79.5359,79.3757,79.4443,84757.0
2016-05-04 11:10:00,104.16,104.25,104.03,104.13,66731.0,79.452,79.5206,79.3528,79.4291,66731.0
2016-05-04 11:20:00,104.12,104.26,104.1,104.2,59516.0,79.4214,79.5282,79.4062,79.4825,59516.0
2016-05-04 11:30:00,104.2,104.22,104.08,104.21,78610.0,79.4825,79.4977,79.3909,79.4901,78610.0
2016-05-04 11:40:00,104.22,104.25,104.03,104.19,81255.0,79.4977,79.5206,79.3528,79.4748,81255.0
2016-05-04 11:50:00,104.2,104.26,104.08,104.19,74901.0,79.4825,79.5282,79.3909,79.4748,74901.0
2016-05-04 12:00:00,104.19,104.19,104.08,104.11,65145.0,79.4748,79.4748,79.3909,79.4138,65145.0
2016-05-04 12:10:00,104.1,104.26,104.1,104.24,55999.0,79.4062,79.5282,79.4062,79.513,55999.0
2016-05-04 12:20:00,104.25,104.29,104.23,104.27,68420.0,79.5206,79.5511,79.5054,79.5359,68420.0
2016-05-04 12:30:00,104.27,104.3,104.06,104.08,71565.0,79.5359,79.5587,79.3757,79.3909,71565.0
2016-05-04 12:40:00,104.07,104.07,103.92,103.94,58092.0,79.3833,79.3833,79.2689,79.2841,58092.0
2016-05-04 12:50:00,103.95,104.01,103.87,103.9,78735.0,79.2918,79.3375,79.2307,79.2536,78735.0
2016-05-04 13:00:00,103.89,103.94,103.8,103.88,44206.0,79.246,79.2841,79.1774,79.2384,44206.0
2016-05-04 13:10:00,103.87,104.16,103.83,104.14,62170.0,79.2307,79.452,79.2002,79.4367,62170.0
2016-05-04 13:20:00,104.15,104.37,104.14,104.36,63333.0,79.4443,79.6121,79.4367,79.6045,63333.0
2016-05-04 13:30:00,104.37,104.37,104.23,104.29,60390.0,79.6121,79.6121,79.5054,79.5511,60390.0
2016-05-04 13:40:00,104.3,104.31,104.11,104.13,57983.0,79.5587,79.5664,79.4138,79.4291,57983.0
2016-05-04 13:50:00,104.14,104.28,104.11,104.19,69172.0,79.4367,79.5435,79.4138,79.4748,69172.0
2016-05-04 14:00:00,104.19,104.2,103.89,103.96,70944.0,79.4748,79.4825,79.246,79.2994,70944.0
2016-05-04 14:10:00,103.98,104.13,103.92,104.12,112380.0,79.3147,79.4291,79.2689,79.4214,112380.0
2016-05-04 14:20:00,104.13,104.28,104.09,104.2,75116.0,79.4291,79.5435,79.3986,79.4825,75116.0
2016-05-04 14:30:00,104.2,104.21,104.03,104.15,60861.0,79.4825,79.4901,79.3528,79.4443,60861.0
2016-05-04 14:40:00,104.16,104.2,103.97,103.99,72468.0,79.452,79.4825,79.307,79.3223,72468.0
2016-05-04 14:50:00,103.99,103.99,103.84,103.89,78356.0,79.3223,79.3223,79.2079,79.246,78356.0
2016-05-04 15:00:00,103.9,103.95,103.68,103.75,92085.0,79.2536,79.2918,79.0858,79.1392,92085.0
2016-05-04 15:10:00,103.74,103.93,103.69,103.93,68895.0,79.1316,79.2765,79.0934,79.2765,68895.0
2016-05-04 15:20:00,103.93,103.95,103.86,103.88,77717.0,79.2765,79.2918,79.2231,79.2384,77717.0
2016-05-04 15:30:00,103.88,103.97,103.87,103.94,99344.0,79.2384,79.307,79.2307,79.2841,99344.0
2016-05-04 15:40:00,103.94,104.08,103.9,104.01,149426.0,79.2841,79.3909,79.2536,79.3375,149426.0
2016-05-04 15:50:00,104.0,104.01,103.85,103.91,277793.0,79.3299,79.3375,79.2155,79.2613,277793.0
2016-05-05 09:30:00,103.9,104.78,103.77,104.59,146512.0,79.2536,79.9249,79.1545,79.78,146512.0
2016-05-05 09:40:00,104.55,104.59,104.25,104.48,156744.0,79.7494,79.78,79.5206,79.696,156744.0
2016-05-05 09:50:00,104.47,105.0,104.41,104.7,175904.0,79.6884,80.0927,79.6427,79.8639,175904.0
2016-05-05 10:00:00,104.7,104.93,104.68,104.8,101967.0,79.8639,80.0393,79.8486,79.9401,101967.0
2016-05-05 10:10:00,104.8,105.2,104.72,105.18,259960.0,79.9401,80.2453,79.8791,80.23,259960.0
2016-05-05 10:20:00,105.19,105.61,105.17,105.27,294625.0,80.2376,80.558,80.2224,80.2987,294625.0
2016-05-05 10:30:00,105.26,105.47,105.19,105.27,160720.0,80.291,80.4512,80.2376,80.2987,160720.0
2016-05-05 10:40:00,105.25,105.3,104.74,105.08,220474.0,80.2834,80.3215,79.8944,80.1537,220474.0
2016-05-05 10:50:00,105.09,105.49,105.09,105.19,139982.0,80.1613,80.4665,80.1613,80.2376,139982.0
2016-05-05 11:00:00,105.17,105.2,104.95,104.97,119281.0,80.2224,80.2453,80.0546,80.0698,119281.0
2016-05-05 11:10:00,104.99,105.2,104.86,105.15,68566.0,80.0851,80.2453,79.9859,80.2071,68566.0
2016-05-05 11:20:00,105.14,105.18,104.89,105.02,100366.0,80.1995,80.23,80.0088,80.108,100366.0
2016-05-05 11:30:00,105.03,105.25,105.01,105.16,103924.0,80.1156,80.2834,80.1003,80.2147,103924.0
2016-05-05 11:40:00,105.17,105.38,105.1,105.34,151993.0,80.2224,80.3826,80.169,80.352,151993.0
2016-05-05 11:50:00,105.35,105.54,105.31,105.39,68050.0,80.3597,80.5046,80.3292,80.3902,68050.0
2016-05-05 12:00:00,105.37,105.43,105.25,105.36,118679.0,80.3749,80.4207,80.2834,80.3673,118679.0
2016-05-05 12:10:00,105.36,105.51,105.35,105.41,79678.0,80.3673,80.4817,80.3597,80.4054,79678.0
2016-05-05 12:20:00,105.42,105.57,105.36,105.5,92470.0,80.4131,80.5275,80.3673,80.4741,92470.0
2016-05-05 12:30:00,105.5,105.59,105.26,105.27,122031.0,80.4741,80.5427,80.291,80.2987,122031.0
2016-05-05 12:40:00,105.26,105.34,105.25,105.34,43960.0,80.291,80.352,80.2834,80.352,43960.0
2016-05-05 12:50:00,105.32,105.45,105.26,105.41,46729.0,80.3368,80.436,80.291,80.4054,46729.0
2016-05-05 13:00:00,105.42,105.46,105.21,105.27,56419.0,80.4131,80.4436,80.2529,80.2987,56419.0
2016-05-05 13:10:00,105.22,105.29,105.11,105.22,109919.0,80.2605,80.3139,80.1766,80.2605,109919.0
2016-05-05 13:20:00,105.23,105.25,104.99,105.02,58457.0,80.2681,80.2834,80.0851,80.108,58457.0
2016-05-05 13:30:00,105.02,105.1,104.98,105.01,93370.0,80.108,80.169,80.0774,80.1003,93370.0
2016-05-05 13:40:00,105.01,105.04,104.88,104.89,77380.0,80.1003,80.1232,80.0012,80.0088,77380.0
2016-05-05 13:50:00,104.89,104.91,104.69,104.73,87551.0,80.0088,80.024,79.8562,79.8867,87551.0
2016-05-05 14:00:00,104.74,105.05,104.73,104.96,76225.0,79.8944,80.1308,79.8867,80.0622,76225.0
2016-05-05 14:10:00,104.95,105.09,104.93,105.07,70975.0,80.0546,80.1613,80.0393,80.1461,70975.0
2016-05-05 14:20:00,105.07,105.25,105.07,105.17,101394.0,80.1461,80.2834,80.1461,80.2224,101394.0
2016-05-05 14:30:00,105.17,105.22,105.12,105.15,80341.0,80.2224,80.2605,80.1842,80.2071,80341.0
2016-05-05 14:40:00,105.15,105.29,105.1,105.23,78809.0,80.2071,80.3139,80.169,80.2681,78809.0
2016-05-05 14:50:00,105.23,105.25,105.0,105.02,52223.0,80.2681,80.2834,80.0927,80.108,52223.0
2016-05-05 15:00:00,105.01,105.03,104.91,104.95,81111.0,80.1003,80.1156,80.024,80.0546,81111.0
2016-05-05 15:10:00,104.95,105.0,104.85,104.97,71925.0,80.0546,80.0927,79.9783,80.0698,71925.0
2016-05-05 15:20:00,104.97,105.02,104.89,105.0,81266.0,80.0698,80.108,80.0088,80.0927,81266.0
2016-05-05 15:30:00,105.01,105.01,104.9,104.97,85573.0,80.1003,80.1003,80.0164,80.0698,85573.0
2016-05-05 15:40:00,104.98,105.05,104.97,104.99,153847.0,80.0774,80.1308,80.0698,80.0851,153847.0
2016-05-05 15:50:00,104.99,105.19,104.98,105.16,309231.0,80.0851,80.2376,80.0774,80.2147,309231.0
2016-05-06 09:30:00,104.63,105.38,104.56,105.29,163930.0,79.8105,80.3826,79.7571,80.3139,163930.0
2016-05-06 09:40:00,105.35,105.5,105.24,105.41,162334.0,80.3597,80.4741,80.2758,80.4054,162334.0
2016-05-06 09:50:00,105.41,105.41,105.01,105.13,104493.0,80.4054,80.4054,80.1003,80.1919,104493.0
2016-05-06 10:00:00,105.13,105.17,104.98,105.01,100695.0,80.1919,80.2224,80.0774,80.1003,100695.0
2016-05-06 10:10:00,105.01,105.19,104.86,104.87,81418.0,80.1003,80.2376,79.9859,79.9935,81418.0
2016-05-06 10:20:00,104.86,104.94,104.63,104.82,64418.0,79.9859,80.0469,79.8105,79.9554,64418.0
2016-05-06 10:30:00,104.84,104.88,104.42,104.45,151333.0,79.9707,80.0012,79.6503,79.6732,151333.0
2016-05-06 10:40:00,104.45,104.66,104.45,104.58,134056.0,79.6732,79.8333,79.6732,79.7723,134056.0
2016-05-06 10:50:00,104.59,104.63,104.39,104.42,103156.0,79.78,79.8105,79.6274,79.6503,103156.0
2016-05-06 11:00:00,104.42,104.55,104.4,104.52,83293.0,79.6503,79.7494,79.635,79.7266,83293.0
2016-05-06 11:10:00,104.51,104.68,104.45,104.68,78428.0,79.7189,79.8486,79.6732,79.8486,78428.0
2016-05-06 11:20:00,104.68,104.78,104.68,104.75,74387.0,79.8486,79.9249,79.8486,79.902,74387.0
2016-05-06 11:30:00,104.75,104.84,104.64,104.8,64399.0,79.902,79.9707,79.8181,79.9401,64399.0
2016-05-06 11:40:00,104.81,104.84,104.68,104.71,51040.0,79.9478,79.9707,79.8486,79.8715,51040.0
2016-05-06 11:50:00,104.72,104.79,104.67,104.77,35416.0,79.8791,79.9325,79.841,79.9173,35416.0
2016-05-06 12:00:00,104.77,104.78,104.65,104.7,68814.0,79.9173,79.9249,79.8257,79.8639,68814.0
2016-05-06 12:10:00,104.71,104.78,104.69,104.7,45114.0,79.8715,79.9249,79.8562,79.8639,45114.0
2016-05-06 12:20:00,104.71,104.72,104.55,104.55,45142.0,79.8715,79.8791,79.7494,79.7494,45142.0
2016-05-06 12:30:00,104.56,104.66,104.41,104.41,66994.0,79.7571,79.8333,79.6427,79.6427,66994.0
2016-05-06 12:40:00,104.42,104.51,104.4,104.42,38996.0,79.6503,79.7189,79.635,79.6503,38996.0
2016-05-06 12:50:00,104.42,104.5,104.35,104.49,41029.0,79.6503,79.7113,79.5969,79.7037,41029.0
2016-05-06 13:00:00,104.49,104.71,104.46,104.69,71867.0,79.7037,79.8715,79.6808,79.8562,71867.0
2016-05-06 13:10:00,104.68,104.75,104.66,104.71,54132.0,79.8486,79.902,79.8333,79.8715,54132.0
2016-05-06 13:20:00,104.71,104.76,104.61,104.68,59956.0,79.8715,79.9096,79.7952,79.8486,59956.0
2016-05-06 13:30:00,104.68,104.73,104.61,104.67,61585.0,79.8486,79.8867,79.7952,79.841,61585.0
2016-05-06 13:40:00,104.67,104.7,104.59,104.66,55960.0,79.841,79.8639,79.78,79.8333,55960.0
2016-05-06 13:50:00,104.67,104.73,104.59,104.73,92834.0,79.841,79.8867,79.78,79.8867,92834.0
2016-05-06 14:00:00,104.74,104.87,104.7,104.86,100064.0,79.8944,79.9935,79.8639,79.9859,100064.0
2016-05-06 14:10:00,104.85,104.86,104.8,104.86,98624.0,79.9783,79.9859,79.9401,79.9859,98624.0
2016-05-06 14:20:00,104.86,104.87,104.79,104.86,114834.0,79.9859,79.9935,79.9325,79.9859,114834.0
2016-05-06 14:30:00,104.85,104.9,104.81,104.9,77443.0,79.9783,80.0164,79.9478,80.0164,77443.0
2016-05-06 14:40:00,104.88,104.94,104.82,104.84,78304.0,80.0012,80.0469,79.9554,79.9707,78304.0
2016-05-06 14:50:00,104.83,104.91,104.78,104.79,87776.0,79.963,80.024,79.9249,79.9325,87776.0
2016-05-06 15:00:00,104.78,104.82,104.69,104.72,113090.0,79.9249,79.9554,79.8562,79.8791,113090.0
2016-05-06 15:10:00,104.72,104.81,104.72,104.75,106817.0,79.8791,79.9478,79.8791,79.902,106817.0
2016-05-06 15:20:00,104.76,104.84,104.75,104.76,87088.0,79.9096,79.9707,79.902,79.9096,87088.0
2016-05-06 15:30:00,104.76,104.79,104.7,104.76,126976.0,79.9096,79.9325,79.8639,79.9096,126976.0
2016-05-06 15:40:00,104.77,104.82,104.71,104.79,133473.0,79.9173,79.9554,79.8715,79.9325,133473.0
2016-05-06 15:50:00,104.78,104.87,104.75,104.87,277111.0,79.9249,79.9935,79.902,79.9935,277111.0
2016-05-09 09:30:00,104.79,105.55,104.79,105.42,121430.0,79.9325,80.5122,79.9325,80.4131,121430.0
2016-05-09 09:40:00,105.41,105.99,105.4,105.95,86740.0,80.4054,80.8479,80.3978,80.8173,86740.0
2016-05-09 09:50:00,105.95,106.23,105.84,106.23,164268.0,80.8173,81.0309,80.7334,81.0309,164268.0
2016-05-09 10:00:00,106.21,106.42,106.12,106.38,114309.0,81.0157,81.1759,80.947,81.1453,114309.0
2016-05-09 10:10:00,106.37,106.61,106.31,106.57,108360.0,81.1377,81.3208,81.0919,81.2903,108360.0
2016-05-09 10:20:00,106.57,106.67,106.31,106.46,107837.0,81.2903,81.3666,81.0919,81.2064,107837.0
2016-05-09 10:30:00,106.46,106.62,106.37,106.37,115212.0,81.2064,81.3284,81.1377,81.1377,115212.0
2016-05-09 10:40:00,106.37,106.5,106.32,106.41,89115.0,81.1377,81.2369,81.0996,81.1682,89115.0
2016-05-09 10:50:00,106.4,106.59,106.24,106.28,106047.0,81.1606,81.3055,81.0386,81.0691,106047.0
2016-05-09 11:00:00,106.28,106.48,106.2,106.46,108498.0,81.0691,81.2216,81.008,81.2064,108498.0
2016-05-09 11:10:00,106.45,106.46,106.06,106.16,121965.0,81.1987,81.2064,80.9013,80.9775,121965.0
2016-05-09 11:20:00,106.15,106.2,106.06,106.11,102938.0,80.9699,81.008,80.9013,80.9394,102938.0
2016-05-09 11:30:00,106.14,106.26,106.07,106.1,108252.0,80.9623,81.0538,80.9089,80.9318,108252.0
2016-05-09 11:40:00,106.09,106.33,106.08,106.22,87211.0,80.9241,81.1072,80.9165,81.0233,87211.0
2016-05-09 11:50:00,106.23,106.36,106.16,106.27,86951.0,81.0309,81.1301,80.9775,81.0614,86951.0
2016-05-09 12:00:00,106.27,106.31,106.14,106.16,75391.0,81.0614,81.0919,80.9623,80.9775,75391.0
2016-05-09 12:10:00,106.17,106.25,106.05,106.18,120120.0,80.9852,81.0462,80.8936,80.9928,120120.0
2016-05-09 12:20:00,106.18,106.25,106.11,106.14,76383.0,80.9928,81.0462,80.9394,80.9623,76383.0
2016-05-09 12:30:00,106.16,106.16,105.99,106.03,118621.0,80.9775,80.9775,80.8479,80.8784,118621.0
2016-05-09 12:40:00,106.02,106.05,105.95,105.96,66537.0,80.8707,80.8936,80.8173,80.825,66537.0
2016-05-09 12:50:00,105.97,105.99,105.86,105.97,42128.0,80.8326,80.8479,80.7487,80.8326,42128.0
2016-05-09 13:00:00,105.97,106.0,105.91,105.98,50192.0,80.8326,80.8555,80.7868,80.8402,50192.0
2016-05-09 13:10:00,105.97,106.0,105.87,105.87,70593.0,80.8326,80.8555,80.7563,80.7563,70593.0
2016-05-09 13:20:00,105.88,105.97,105.84,105.85,48092.0,80.764,80.8326,80.7334,80.7411,48092.0
2016-05-09 13:30:00,105.86,105.92,105.79,105.81,55863.0,80.7487,80.7945,80.6953,80.7106,55863.0
2016-05-09 13:40:00,105.81,105.89,105.74,105.78,123268.0,80.7106,80.7716,80.6572,80.6877,123268.0
2016-05-09 13:50:00,105.76,105.79,105.73,105.76,63529.0,80.6724,80.6953,80.6495,80.6724,63529.0
2016-05-09 14:00:00,105.76,105.8,105.65,105.69,74418.0,80.6724,80.7029,80.5885,80.619,74418.0
2016-05-09 14:10:00,105.68,105.79,105.63,105.73,58636.0,80.6114,80.6953,80.5733,80.6495,58636.0
2016-05-09 14:20:00,105.73,105.86,105.7,105.77,59414.0,80.6495,80.7487,80.6266,80.68,59414.0
2016-05-09 14:30:00,105.78,105.87,105.77,105.85,59663.0,80.6877,80.7563,80.68,80.7411,59663.0
2016-05-09 14:40:00,105.84,105.88,105.8,105.88,49647.0,80.7334,80.764,80.7029,80.764,49647.0
2016-05-09 14:50:00,105.87,106.01,105.87,106.0,66864.0,80.7563,80.8631,80.7563,80.8555,66864.0
2016-05-09 15:00:00,106.0,106.03,105.94,106.01,58134.0,80.8555,80.8784,80.8097,80.8631,58134.0
2016-05-09 15:10:00,106.0,106.02,105.92,105.92,59292.0,80.8555,80.8707,80.7945,80.7945,59292.0
2016-05-09 15:20:00,105.93,106.0,105.88,105.91,87843.0,80.8021,80.8555,80.764,80.7868,87843.0
2016-05-09 15:30:00,105.91,105.99,105.88,105.93,93437.0,80.7868,80.8479,80.764,80.8021,93437.0
2016-05-09 15:40:00,105.93,105.97,105.8,105.82,150889.0,80.8021,80.8326,80.7029,80.7182,150889.0
2016-05-09 15:50:00,105.82,105.85,105.69,105.74,215205.0,80.7182,80.7411,80.619,80.6572,215205.0
2016-05-10 09:30:00,106.0,106.3,105.84,106.06,159545.0,80.8555,81.0843,80.7334,80.9013,159545.0
2016-05-10 09:40:00,106.05,106.17,105.63,106.04,82737.0,80.8936,80.9852,80.5733,80.886,82737.0
2016-05-10 09:50:00,106.07,106.1,105.91,106.09,69741.0,80.9089,80.9318,80.7868,80.9241,69741.0
2016-05-10 10:00:00,106.12,106.26,106.09,106.09,77150.0,80.947,81.0538,80.9241,80.9241,77150.0
2016-05-10 10:10:00,106.09,106.36,106.08,106.32,54943.0,80.9241,81.1301,80.9165,81.0996,54943.0
2016-05-10 10:20:00,106.33,106.33,105.96,106.03,120548.0,81.1072,81.1072,80.825,80.8784,120548.0
2016-05-10 10:30:00,106.04,106.24,105.96,106.19,71130.0,80.886,81.0386,80.825,81.0004,71130.0
2016-05-10 10:40:00,106.2,106.3,106.11,106.15,87809.0,81.008,81.0843,80.9394,80.9699,87809.0
2016-05-10 10:50:00,106.13,106.19,106.03,106.12,60287.0,80.9546,81.0004,80.8784,80.947,60287.0
2016-05-10 11:00:00,106.11,106.16,105.97,106.0,72285.0,80.9394,80.9775,80.8326,80.8555,72285.0
2016-05-10 11:10:00,106.0,106.09,105.97,105.99,64045.0,80.8555,80.9241,80.8326,80.8479,64045.0
2016-05-10 11:20:00,105.99,106.02,105.85,105.95,54713.0,80.8479,80.8707,80.7411,80.8173,54713.0
2016-05-10 11:30:00,105.95,105.99,105.87,105.98,43600.0,80.8173,80.8479,80.7563,80.8402,43600.0
2016-05-10 11:40:00,105.97,106.02,105.92,105.94,53891.0,80.8326,80.8707,80.7945,80.8097,53891.0
2016-05-10 11:50:00,105.93,106.04,105.92,106.02,82566.0,80.8021,80.886,80.7945,80.8707,82566.0
2016-05-10 12:00:00,106.02,106.09,105.81,105.84,105267.0,80.8707,80.9241,80.7106,80.7334,105267.0
2016-05-10 12:10:00,105.86,106.0,105.85,105.87,41572.0,80.7487,80.8555,80.7411,80.7563,41572.0
2016-05-10 12:20:00,105.86,105.93,105.83,105.92,43197.0,80.7487,80.8021,80.7258,80.7945,43197.0
2016-05-10 12:30:00,105.92,105.95,105.88,105.89,55288.0,80.7945,80.8173,80.764,80.7716,55288.0
2016-05-10 12:40:00,105.91,105.93,105.86,105.91,46054.0,80.7868,80.8021,80.7487,80.7868,46054.0
2016-05-10 12:50:00,105.9,105.92,105.75,105.75,41873.0,80.7792,80.7945,80.6648,80.6648,41873.0
2016-05-10 13:00:00,105.75,105.79,105.59,105.59,65128.0,80.6648,80.6953,80.5427,80.5427,65128.0
2016-05-10 13:10:00,105.59,105.73,105.59,105.59,66235.0,80.5427,80.6495,80.5427,80.5427,66235.0
2016-05-10 13:20:00,105.6,105.72,105.6,105.72,26448.0,80.5504,80.6419,80.5504,80.6419,26448.0
2016-05-10 13:30:00,105.72,105.76,105.7,105.74,38752.0,80.6419,80.6724,80.6266,80.6572,38752.0
2016-05-10 13:40:00,105.75,105.81,105.71,105.8,30162.0,80.6648,80.7106,80.6343,80.7029,30162.0
2016-05-10 13:50:00,105.8,105.85,105.78,105.82,38677.0,80.7029,80.7411,80.6877,80.7182,38677.0
2016-05-10 14:00:00,105.82,105.83,105.75,105.77,51347.0,80.7182,80.7258,80.6648,80.68,51347.0
2016-05-10 14:10:00,105.77,105.82,105.69,105.69,48703.0,80.68,80.7182,80.619,80.619,48703.0
2016-05-10 14:20:00,105.7,105.88,105.67,105.86,45332.0,80.6266,80.764,80.6038,80.7487,45332.0
2016-05-10 14:30:00,105.86,105.9,105.79,105.87,53517.0,80.7487,80.7792,80.6953,80.7563,53517.0
2016-05-10 14:40:00,105.89,105.97,105.87,105.95,46935.0,80.7716,80.8326,80.7563,80.8173,46935.0
2016-05-10 14:50:00,105.94,105.98,105.9,105.9,50156.0,80.8097,80.8402,80.7792,80.7792,50156.0
2016-05-10 15:00:00,105.9,106.0,105.9,105.98,34028.0,80.7792,80.8555,80.7792,80.8402,34028.0
2016-05-10 15:10:00,105.99,106.1,105.98,105.99,56083.0,80.8479,80.9318,80.8402,80.8479,56083.0
2016-05-10 15:20:00,105.98,106.07,105.94,106.04,66508.0,80.8402,80.9089,80.8097,80.886,66508.0
2016-05-10 15:30:00,106.04,106.04,105.96,106.02,62853.0,80.886,80.886,80.825,80.8707,62853.0
2016-05-10 15:40:00,106.02,106.11,106.01,106.08,85825.0,80.8707,80.9394,80.8631,80.9165,85825.0
2016-05-10 15:50:00,106.08,106.14,106.06,106.11,171091.0,80.9165,80.9623,80.9013,80.9394,171091.0
2016-05-11 09:30:00,105.88,105.88,104.86,104.92,173903.0,80.764,80.764,79.9859,80.0317,173903.0
2016-05-11 09:40:00,104.92,104.97,104.5,104.5,185515.0,80.0317,80.0698,79.7113,79.7113,185515.0
2016-05-11 09:50:00,104.52,104.81,104.5,104.61,242455.0,79.7266,79.9478,79.7113,79.7952,242455.0
2016-05-11 10:00:00,104.59,104.73,104.31,104.73,150161.0,79.78,79.8867,79.5664,79.8867,150161.0
2016-05-11 10:10:00,104.72,105.03,104.71,104.97,64285.0,79.8791,80.1156,79.8715,80.0698,64285.0
2016-05-11 10:20:00,104.95,105.0,104.75,104.91,84053.0,80.0546,80.0927,79.902,80.024,84053.0
2016-05-11 10:30:00,104.93,104.98,104.83,104.93,97475.0,80.0393,80.0774,79.963,80.0393,97475.0
2016-05-11 10:40:00,104.92,104.98,104.78,104.78,59114.0,80.0317,80.0774,79.9249,79.9249,59114.0
2016-05-11 10:50:00,104.77,104.77,104.66,104.72,58493.0,79.9173,79.9173,79.8333,79.8791,58493.0
2016-05-11 11:00:00,104.71,104.72,104.53,104.7,65383.0,79.8715,79.8791,79.7342,79.8639,65383.0
2016-05-11 11:10:00,104.71,104.83,104.65,104.79,72175.0,79.8715,79.963,79.8257,79.9325,72175.0
2016-05-11 11:20:00,104.8,104.82,104.62,104.64,68133.0,79.9401,79.9554,79.8028,79.8181,68133.0
2016-05-11 11:30:00,104.63,104.63,104.39,104.39,71774.0,79.8105,79.8105,79.6274,79.6274,71774.0
2016-05-11 11:40:00,104.38,104.45,104.21,104.23,128997.0,79.6198,79.6732,79.4901,79.5054,128997.0
2016-05-11 11:50:00,104.25,104.41,104.24,104.4,65626.0,79.5206,79.6427,79.513,79.635,65626.0
2016-05-11 12:00:00,104.39,104.42,104.32,104.4,54228.0,79.6274,79.6503,79.574,79.635,54228.0
2016-05-11 12:10:00,104.4,104.48,104.39,104.45,45701.0,79.635,79.696,79.6274,79.6732,45701.0
2016-05-11 12:20:00,104.44,104.45,104.22,104.22,53521.0,79.6655,79.6732,79.4977,79.4977,53521.0
2016-05-11 12:30:00,104.23,104.39,104.22,104.37,47191.0,79.5054,79.6274,79.4977,79.6121,47191.0
2016-05-11 12:40:00,104.37,104.48,104.32,104.34,46519.0,79.6121,79.696,79.574,79.5893,46519.0
2016-05-11 12:50:00,104.33,104.4,104.27,104.37,50207.0,79.5816,79.635,79.5359,79.6121,50207.0
2016-05-11 13:00:00,104.38,104.5,104.31,104.47,52972.0,79.6198,79.7113,79.5664,79.6884,52972.0
2016-05-11 13:10:00,104.47,104.55,104.41,104.42,43268.0,79.6884,79.7494,79.6427,79.6503,43268.0
2016-05-11 13:20:00,104.42,104.44,104.29,104.39,53968.0,79.6503,79.6655,79.5511,79.6274,53968.0
2016-05-11 13:30:00,104.37,104.49,104.3,104.47,41700.0,79.6121,79.7037,79.5587,79.6884,41700.0
2016-05-11 13:40:00,104.47,104.48,104.38,104.47,49143.0,79.6884,79.696,79.6198,79.6884,49143.0
2016-05-11 13:50:00,104.47,104.54,104.45,104.45,36166.0,79.6884,79.7418,79.6732,79.6732,36166.0
2016-05-11 14:00:00,104.45,104.49,104.32,104.32,63580.0,79.6732,79.7037,79.574,79.574,63580.0
2016-05-11 14:10:00,104.32,104.42,104.32,104.37,55494.0,79.574,79.6503,79.574,79.6121,55494.0
2016-05-11 14:20:00,104.37,104.41,104.3,104.37,61633.0,79.6121,79.6427,79.5587,79.6121,61633.0
2016-05-11 14:30:00,104.37,104.37,104.25,104.29,65443.0,79.6121,79.6121,79.5206,79.5511,65443.0
2016-05-11 14:40:00,104.29,104.32,104.18,104.2,49700.0,79.5511,79.574,79.4672,79.4825,49700.0
2016-05-11 14:50:00,104.2,104.32,104.16,104.32,55583.0,79.4825,79.574,79.452,79.574,55583.0
2016-05-11 15:00:00,104.33,104.35,104.25,104.31,79906.0,79.5816,79.5969,79.5206,79.5664,79906.0
2016-05-11 15:10:00,104.31,104.36,104.28,104.31,107537.0,79.5664,79.6045,79.5435,79.5664,107537.0
2016-05-11 15:20:00,104.3,104.38,104.29,104.34,99555.0,79.5587,79.6198,79.5511,79.5893,99555.0
2016-05-11 15:30:00,104.33,104.39,104.3,104.35,125340.0,79.5816,79.6274,79.5587,79.5969,125340.0
2016-05-11 15:40:00,104.36,104.39,104.28,104.29,144547.0,79.6045,79.6274,79.5435,79.5511,144547.0
2016-05-11 15:50:00,104.29,104.29,104.14,104.17,233121.0,79.5511,79.5511,79.4367,79.4596,233121.0
2016-05-12 09:30:00,104.4,104.72,104.22,104.49,91199.0,79.635,79.8791,79.4977,79.7037,91199.0
2016-05-12 09:40:00,104.49,104.69,104.45,104.59,57494.0,79.7037,79.8562,79.6732,79.78,57494.0
2016-05-12 09:50:00,104.57,104.87,104.54,104.81,57336.0,79.7647,79.9935,79.7418,79.9478,57336.0
2016-05-12 10:00:00,104.8,105.13,104.77,104.99,103686.0,79.9401,80.1919,79.9173,80.0851,103686.0
2016-05-12 10:10:00,104.98,105.17,104.85,105.02,111667.0,80.0774,80.2224,79.9783,80.108,111667.0
2016-05-12 10:20:00,105.02,105.21,104.97,105.06,94471.0,80.108,80.2529,80.0698,80.1385,94471.0
2016-05-12 10:30:00,105.09,105.41,105.05,105.33,110171.0,80.1613,80.4054,80.1308,80.3444,110171.0
2016-05-12 10:40:00,105.3,105.37,105.12,105.21,88722.0,80.3215,80.3749,80.1842,80.2529,88722.0
2016-05-12 10:50:00,105.21,105.45,105.18,105.32,93646.0,80.2529,80.436,80.23,80.3368,93646.0
2016-05-12 11:00:00,105.29,105.29,105.02,105.06,91707.0,80.3139,80.3139,80.108,80.1385,91707.0
2016-05-12 11:10:00,105.04,105.16,104.99,105.03,93271.0,80.1232,80.2147,80.0851,80.1156,93271.0
2016-05-12 11:20:00,105.03,105.13,104.95,104.99,102323.0,80.1156,80.1919,80.0546,80.0851,102323.0
2016-05-12 11:30:00,104.99,105.02,104.85,104.89,78558.0,80.0851,80.108,79.9783,80.0088,78558.0
2016-05-12 11:40:00,104.9,105.02,104.9,104.99,76057.0,80.0164,80.108,80.0164,80.0851,76057.0
2016-05-12 11:50:00,104.99,105.04,104.9,104.95,73648.0,80.0851,80.1232,80.0164,80.0546,73648.0
2016-05-12 12:00:00,104.94,104.94,104.54,104.68,95213.0,80.0469,80.0469,79.7418,79.8486,95213.0
2016-05-12 12:10:00,104.68,104.73,104.55,104.61,55244.0,79.8486,79.8867,79.7494,79.7952,55244.0
2016-05-12 12:20:00,104.61,104.75,104.61,104.75,34977.0,79.7952,79.902,79.7952,79.902,34977.0
2016-05-12 12:30:00,104.75,104.85,104.64,104.7,190919.0,79.902,79.9783,79.8181,79.8639,190919.0
2016-05-12 12:40:00,104.7,104.73,104.58,104.58,152521.0,79.8639,79.8867,79.7723,79.7723,152521.0
2016-05-12 12:50:00,104.57,104.8,104.56,104.8,64516.0,79.7647,79.9401,79.7571,79.9401,64516.0
2016-05-12 13:00:00,104.8,104.81,104.65,104.73,43310.0,79.9401,79.9478,79.8257,79.8867,43310.0
2016-05-12 13:10:00,104.74,104.77,104.61,104.71,60448.0,79.8944,79.9173,79.7952,79.8715,60448.0
2016-05-12 13:20:00,104.72,104.81,104.65,104.65,54675.0,79.8791,79.9478,79.8257,79.8257,54675.0
2016-05-12 13:30:00,104.65,104.69,104.53,104.57,30083.0,79.8257,79.8562,79.7342,79.7647,30083.0
2016-05-12 13:40:00,104.58,104.73,104.5,104.6,77799.0,79.7723,79.8867,79.7113,79.7876,77799.0
2016-05-12 13:50:00,104.6,104.75,104.56,104.7,78006.0,79.7876,79.902,79.7571,79.8639,78006.0
2016-05-12 14:00:00,104.7,104.82,104.67,104.77,117235.0,79.8639,79.9554,79.841,79.9173,117235.0
2016-05-12 14:10:00,104.78,104.86,104.68,104.82,94944.0,79.9249,79.9859,79.8486,79.9554,94944.0
2016-05-12 14:20:00,104.82,105.09,104.78,105.05,60013.0,79.9554,80.1613,79.9249,80.1308,60013.0
2016-05-12 14:30:00,105.05,105.11,104.93,105.06,74157.0,80.1308,80.1766,80.0393,80.1385,74157.0
2016-05-12 14:40:00,105.06,105.23,105.03,105.22,49316.0,80.1385,80.2681,80.1156,80.2605,49316.0
2016-05-12 14:50:00,105.23,105.28,105.07,105.09,42612.0,80.2681,80.3063,80.1461,80.1613,42612.0
2016-05-12 15:00:00,105.08,105.09,104.97,105.04,52684.0,80.1537,80.1613,80.0698,80.1232,52684.0
2016-05-12 15:10:00,105.04,105.1,104.94,104.94,38327.0,80.1232,80.169,80.0469,80.0469,38327.0
2016-05-12 15:20:00,104.94,105.07,104.94,105.05,51384.0,80.0469,80.1461,80.0469,80.1308,51384.0
2016-05-12 15:30:00,105.05,105.07,104.99,105.02,44206.0,80.1308,80.1461,80.0851,80.108,44206.0
2016-05-12 15:40:00,105.02,105.03,104.99,105.03,107071.0,80.108,80.1156,80.0851,80.1156,107071.0
2016-05-12 15:50:00,105.02,105.02,104.71,104.88,132749.0,80.108,80.108,79.8715,80.0012,132749.0
2016-05-13 09:30:00,104.38,104.85,104.24,104.35,112241.0,79.6198,79.9783,79.513,79.5969,112241.0
2016-05-13 09:40:00,104.35,104.4,104.06,104.3,80591.0,79.5969,79.635,79.3757,79.5587,80591.0
2016-05-13 09:50:00,104.28,104.37,103.71,103.77,135522.0,79.5435,79.6121,79.1087,79.1545,135522.0
2016-05-13 10:00:00,103.79,104.13,103.74,103.9,113704.0,79.1697,79.4291,79.1316,79.2536,113704.0
2016-05-13 10:10:00,103.9,104.1,103.9,104.07,113517.0,79.2536,79.4062,79.2536,79.3833,113517.0
2016-05-13 10:20:00,104.09,104.37,104.0,104.34,82228.0,79.3986,79.6121,79.3299,79.5893,82228.0
2016-05-13 10:30:00,104.33,104.44,104.23,104.27,64211.0,79.5816,79.6655,79.5054,79.5359,64211.0
2016-05-13 10:40:00,104.26,104.26,103.85,103.85,56768.0,79.5282,79.5282,79.2155,79.2155,56768.0
2016-05-13 10:50:00,103.86,104.01,103.85,103.89,51749.0,79.2231,79.3375,79.2155,79.246,51749.0
2016-05-13 11:00:00,103.89,104.27,103.89,104.27,57834.0,79.246,79.5359,79.246,79.5359,57834.0
2016-05-13 11:10:00,104.33,104.55,104.29,104.53,49759.0,79.5816,79.7494,79.5511,79.7342,49759.0
2016-05-13 11:20:00,104.53,104.75,104.48,104.67,60935.0,79.7342,79.902,79.696,79.841,60935.0
2016-05-13 11:30:00,104.67,104.7,104.55,104.55,41929.0,79.841,79.8639,79.7494,79.7494,41929.0
2016-05-13 11:40:00,104.54,104.57,104.34,104.35,31441.0,79.7418,79.7647,79.5893,79.5969,31441.0
2016-05-13 11:50:00,104.34,104.42,104.3,104.31,33715.0,79.5893,79.6503,79.5587,79.5664,33715.0
2016-05-13 12:00:00,104.29,104.41,104.26,104.3,43179.0,79.5511,79.6427,79.5282,79.5587,43179.0
2016-05-13 12:10:00,104.28,104.44,104.25,104.34,55206.0,79.5435,79.6655,79.5206,79.5893,55206.0
2016-05-13 12:20:00,104.32,104.51,104.23,104.48,34505.0,79.574,79.7189,79.5054,79.696,34505.0
2016-05-13 12:30:00,104.43,104.6,104.43,104.51,33513.0,79.6579,79.7876,79.6579,79.7189,33513.0
2016-05-13 12:40:00,104.5,104.5,104.3,104.36,44552.0,79.7113,79.7113,79.5587,79.6045,44552.0
2016-05-13 12:50:00,104.37,104.46,104.35,104.4,35196.0,79.6121,79.6808,79.5969,79.635,35196.0
2016-05-13 13:00:00,104.36,104.42,104.27,104.31,56039.0,79.6045,79.6503,79.5359,79.5664,56039.0
2016-05-13 13:10:00,104.31,104.41,104.25,104.3,40817.0,79.5664,79.6427,79.5206,79.5587,40817.0
2016-05-13 13:20:00,104.31,104.35,104.16,104.18,27932.0,79.5664,79.5969,79.452,79.4672,27932.0
2016-05-13 13:30:00,104.18,104.28,104.12,104.13,47626.0,79.4672,79.5435,79.4214,79.4291,47626.0
2016-05-13 13:40:00,104.12,104.17,104.04,104.04,34060.0,79.4214,79.4596,79.3604,79.3604,34060.0
2016-05-13 13:50:00,104.04,104.09,103.87,103.9,53124.0,79.3604,79.3986,79.2307,79.2536,53124.0
2016-05-13 14:00:00,103.89,103.97,103.82,103.86,44424.0,79.246,79.307,79.1926,79.2231,44424.0
2016-05-13 14:10:00,103.83,103.88,103.78,103.79,38190.0,79.2002,79.2384,79.1621,79.1697,38190.0
2016-05-13 14:20:00,103.78,103.79,103.6,103.7,110791.0,79.1621,79.1697,79.0248,79.1011,110791.0
2016-05-13 14:30:00,103.68,103.72,103.54,103.55,165105.0,79.0858,79.1163,78.979,78.9867,165105.0
2016-05-13 14:40:00,103.56,103.71,103.47,103.66,58953.0,78.9943,79.1087,78.9256,79.0706,58953.0
2016-05-13 14:50:00,103.66,103.83,103.61,103.75,73157.0,79.0706,79.2002,79.0324,79.1392,73157.0
2016-05-13 15:00:00,103.75,103.77,103.63,103.64,49407.0,79.1392,79.1545,79.0477,79.0553,49407.0
2016-05-13 15:10:00,103.66,103.82,103.63,103.76,94783.0,79.0706,79.1926,79.0477,79.1468,94783.0
2016-05-13 15:20:00,103.77,103.79,103.64,103.65,68917.0,79.1545,79.1697,79.0553,79.0629,68917.0
2016-05-13 15:30:00,103.66,103.75,103.63,103.69,71323.0,79.0706,79.1392,79.0477,79.0934,71323.0
2016-05-13 15:40:00,103.7,103.78,103.62,103.64,117941.0,79.1011,79.1621,79.0401,79.0553,117941.0
2016-05-13 15:50:00,103.64,103.69,103.6,103.64,162586.0,79.0553,79.0934,79.0248,79.0553,162586.0
2016-05-16 09:30:00,103.67,103.92,103.27,103.55,122579.0,79.0782,79.2689,78.7731,78.9867,122579.0
2016-05-16 09:40:00,103.59,103.74,103.36,103.46,81026.0,79.0172,79.1316,78.8417,78.918,81026.0
2016-05-16 09:50:00,103.45,103.69,103.36,103.67,72129.0,78.9104,79.0934,78.8417,79.0782,72129.0
2016-05-16 10:00:00,103.7,103.78,103.57,103.75,71257.0,79.1011,79.1621,79.0019,79.1392,71257.0
2016-05-16 10:10:00,103.75,103.82,103.69,103.72,56167.0,79.1392,79.1926,79.0934,79.1163,56167.0
2016-05-16 10:20:00,103.73,103.9,103.65,103.81,51176.0,79.124,79.2536,79.0629,79.185,51176.0
2016-05-16 10:30:00,103.8,103.9,103.7,103.88,46549.0,79.1774,79.2536,79.1011,79.2384,46549.0
2016-05-16 10:40:00,103.88,103.93,103.83,103.87,41984.0,79.2384,79.2765,79.2002,79.2307,41984.0
2016-05-16 10:50:00,103.87,103.9,103.71,103.73,52981.0,79.2307,79.2536,79.1087,79.124,52981.0
2016-05-16 11:00:00,103.73,104.01,103.72,104.01,80903.0,79.124,79.3375,79.1163,79.3375,80903.0
2016-05-16 11:10:00,104.02,104.06,103.9,103.93,41357.0,79.3452,79.3757,79.2536,79.2765,41357.0
2016-05-16 11:20:00,103.95,104.24,103.95,104.21,37630.0,79.2918,79.513,79.2918,79.4901,37630.0
2016-05-16 11:30:00,104.21,104.32,104.16,104.27,35087.0,79.4901,79.574,79.452,79.5359,35087.0
2016-05-16 11:40:00,104.29,104.4,104.25,104.37,44630.0,79.5511,79.635,79.5206,79.6121,44630.0
2016-05-16 11:50:00,104.39,104.42,104.32,104.42,33194.0,79.6274,79.6503,79.574,79.6503,33194.0
2016-05-16 12:00:00,104.43,104.46,104.36,104.37,31876.0,79.6579,79.6808,79.6045,79.6121,31876.0
2016-05-16 12:10:00,104.36,104.52,104.35,104.45,46237.0,79.6045,79.7266,79.5969,79.6732,46237.0
2016-05-16 12:20:00,104.45,104.49,104.38,104.38,36838.0,79.6732,79.7037,79.6198,79.6198,36838.0
2016-05-16 12:30:00,104.38,104.46,104.35,104.44,32139.0,79.6198,79.6808,79.5969,79.6655,32139.0
2016-05-16 12:40:00,104.45,104.55,104.41,104.45,34721.0,79.6732,79.7494,79.6427,79.6732,34721.0
2016-05-16 12:50:00,104.44,104.56,104.44,104.54,28681.0,79.6655,79.7571,79.6655,79.7418,28681.0
2016-05-16 13:00:00,104.52,104.55,104.45,104.46,36131.0,79.7266,79.7494,79.6732,79.6808,36131.0
2016-05-16 13:10:00,104.46,104.51,104.42,104.46,31960.0,79.6808,79.7189,79.6503,79.6808,31960.0
2016-05-16 13:20:00,104.47,104.51,104.39,104.47,29990.0,79.6884,79.7189,79.6274,79.6884,29990.0
2016-05-16 13:30:00,104.46,104.49,104.35,104.35,38716.0,79.6808,79.7037,79.5969,79.5969,38716.0
2016-05-16 13:40:00,104.36,104.45,104.31,104.37,32860.0,79.6045,79.6732,79.5664,79.6121,32860.0
2016-05-16 13:50:00,104.36,104.47,104.35,104.42,38405.0,79.6045,79.6884,79.5969,79.6503,38405.0
2016-05-16 14:00:00,104.43,104.63,104.42,104.54,46486.0,79.6579,79.8105,79.6503,79.7418,46486.0
2016-05-16 14:10:00,104.54,104.68,104.54,104.65,44370.0,79.7418,79.8486,79.7418,79.8257,44370.0
2016-05-16 14:20:00,104.66,104.71,104.6,104.66,41565.0,79.8333,79.8715,79.7876,79.8333,41565.0
2016-05-16 14:30:00,104.65,104.72,104.6,104.66,41372.0,79.8257,79.8791,79.7876,79.8333,41372.0
2016-05-16 14:40:00,104.65,104.74,104.63,104.7,54979.0,79.8257,79.8944,79.8105,79.8639,54979.0
2016-05-16 14:50:00,104.7,104.72,104.6,104.65,50615.0,79.8639,79.8791,79.7876,79.8257,50615.0
2016-05-16 15:00:00,104.64,104.76,104.62,104.76,53414.0,79.8181,79.9096,79.8028,79.9096,53414.0
2016-05-16 15:10:00,104.75,104.75,104.61,104.62,107483.0,79.902,79.902,79.7952,79.8028,107483.0
2016-05-16 15:20:00,104.63,104.7,104.61,104.64,68292.0,79.8105,79.8639,79.7952,79.8181,68292.0
2016-05-16 15:30:00,104.64,104.7,104.59,104.69,93529.0,79.8181,79.8639,79.78,79.8562,93529.0
2016-05-16 15:40:00,104.69,104.73,104.56,104.63,72195.0,79.8562,79.8867,79.7571,79.8105,72195.0
2016-05-16 15:50:00,104.63,104.64,104.51,104.58,139734.0,79.8105,79.8181,79.7189,79.7723,139734.0
2016-05-17 09:30:00,104.22,104.54,103.59,103.64,155778.0,79.4977,79.7418,79.0172,79.0553,155778.0
2016-05-17 09:40:00,103.64,103.82,103.31,103.33,94825.0,79.0553,79.1926,78.8036,78.8188,94825.0
2016-05-17 09:50:00,103.3,103.56,103.29,103.44,71309.0,78.796,78.9943,78.7883,78.9027,71309.0
2016-05-17 10:00:00,103.47,103.48,103.14,103.29,81528.0,78.9256,78.9333,78.6739,78.7883,81528.0
2016-05-17 10:10:00,103.28,103.31,102.97,103.09,99063.0,78.7807,78.8036,78.5442,78.6358,99063.0
2016-05-17 10:20:00,103.09,103.21,103.07,103.11,64474.0,78.6358,78.7273,78.6205,78.651,64474.0
2016-05-17 10:30:00,103.11,103.21,102.99,103.17,168996.0,78.651,78.7273,78.5595,78.6968,168996.0
2016-05-17 10:40:00,103.19,103.53,103.15,103.22,66594.0,78.7121,78.9714,78.6815,78.7349,66594.0
2016-05-17 10:50:00,103.22,103.44,103.04,103.4,81421.0,78.7349,78.9027,78.5976,78.8722,81421.0
2016-05-17 11:00:00,103.4,103.4,103.1,103.16,61809.0,78.8722,78.8722,78.6434,78.6892,61809.0
2016-05-17 11:10:00,103.16,103.21,102.97,103.15,81278.0,78.6892,78.7273,78.5442,78.6815,81278.0
2016-05-17 11:20:00,103.15,103.4,103.11,103.17,155085.0,78.6815,78.8722,78.651,78.6968,155085.0
2016-05-17 11:30:00,103.17,103.33,103.17,103.17,51970.0,78.6968,78.8188,78.6968,78.6968,51970.0
2016-05-17 11:40:00,103.17,103.18,103.04,103.08,90723.0,78.6968,78.7044,78.5976,78.6281,90723.0
2016-05-17 11:50:00,103.1,103.17,103.04,103.13,74123.0,78.6434,78.6968,78.5976,78.6663,74123.0
2016-05-17 12:00:00,103.13,103.17,103.07,103.09,73020.0,78.6663,78.6968,78.6205,78.6358,73020.0
2016-05-17 12:10:00,103.11,103.12,102.97,102.98,39022.0,78.651,78.6587,78.5442,78.5519,39022.0
2016-05-17 12:20:00,103.0,103.09,102.93,103.07,39595.0,78.5671,78.6358,78.5137,78.6205,39595.0
2016-05-17 12:30:00,103.07,103.07,102.98,103.03,60711.0,78.6205,78.6205,78.5519,78.59,60711.0
2016-05-17 12:40:00,103.02,103.04,102.84,102.85,48256.0,78.5824,78.5976,78.4451,78.4527,48256.0
2016-05-17 12:50:00,102.85,102.96,102.8,102.95,42887.0,78.4527,78.5366,78.4146,78.529,42887.0
2016-05-17 13:00:00,102.95,102.95,102.75,102.76,55157.0,78.529,78.529,78.3764,78.3841,55157.0
2016-05-17 13:10:00,102.77,102.79,102.62,102.76,78831.0,78.3917,78.4069,78.2773,78.3841,78831.0
2016-05-17 13:20:00,102.77,102.85,102.65,102.81,78958.0,78.3917,78.4527,78.3001,78.4222,78958.0
2016-05-17 13:30:00,102.82,102.94,102.81,102.91,59069.0,78.4298,78.5214,78.4222,78.4985,59069.0
2016-05-17 13:40:00,102.91,102.91,102.68,102.74,51430.0,78.4985,78.4985,78.323,78.3688,51430.0
2016-05-17 13:50:00,102.74,102.75,102.52,102.52,80573.0,78.3688,78.3764,78.201,78.201,80573.0
2016-05-17 14:00:00,102.53,102.53,102.41,102.44,86516.0,78.2086,78.2086,78.1171,78.14,86516.0
2016-05-17 14:10:00,102.43,102.49,102.32,102.34,79388.0,78.1323,78.1781,78.0484,78.0637,79388.0
2016-05-17 14:20:00,102.34,102.35,102.1,102.21,98138.0,78.0637,78.0713,77.8806,77.9645,98138.0
2016-05-17 14:30:00,102.21,102.28,102.12,102.19,129607.0,77.9645,78.0179,77.8959,77.9493,129607.0
2016-05-17 14:40:00,102.19,102.2,102.11,102.11,97459.0,77.9493,77.9569,77.8882,77.8882,97459.0
2016-05-17 14:50:00,102.13,102.29,101.97,102.23,128056.0,77.9035,78.0255,77.7815,77.9798,128056.0
2016-05-17 15:00:00,102.23,102.26,102.09,102.17,111071.0,77.9798,78.0027,77.873,77.934,111071.0
2016-05-17 15:10:00,102.16,102.23,102.01,102.01,105487.0,77.9264,77.9798,77.812,77.812,105487.0
2016-05-17 15:20:00,102.01,102.04,101.74,101.75,154993.0,77.812,77.8348,77.606,77.6136,154993.0
2016-05-17 15:30:00,101.75,102.02,101.73,102.02,195262.0,77.6136,77.8196,77.5984,77.8196,195262.0
2016-05-17 15:40:00,102.02,102.13,101.96,102.01,213886.0,77.8196,77.9035,77.7738,77.812,213886.0
2016-05-17 15:50:00,102.02,102.13,101.95,102.1,347767.0,77.8196,77.9035,77.7662,77.8806,347767.0
2016-05-18 09:30:00,101.31,101.49,99.71,99.8,461901.0,77.278,77.4153,76.0576,76.1262,461901.0
2016-05-18 09:40:00,99.8,100.81,99.65,100.55,432930.0,76.1262,76.8966,76.0118,76.6983,432930.0
2016-05-18 09:50:00,100.52,100.63,100.21,100.48,192293.0,76.6754,76.7593,76.4389,76.6449,192293.0
2016-05-18 10:00:00,100.46,100.73,100.4,100.63,159625.0,76.6296,76.8356,76.5839,76.7593,159625.0
2016-05-18 10:10:00,100.61,101.1,100.55,101.03,112088.0,76.7441,77.1178,76.6983,77.0644,112088.0
2016-05-18 10:20:00,101.02,101.13,100.87,101.13,181516.0,77.0568,77.1407,76.9424,77.1407,181516.0
2016-05-18 10:30:00,101.12,101.28,101.09,101.26,90123.0,77.1331,77.2551,77.1102,77.2399,90123.0
2016-05-18 10:40:00,101.26,101.59,101.16,101.37,102533.0,77.2399,77.4916,77.1636,77.3238,102533.0
2016-05-18 10:50:00,101.38,101.49,101.25,101.28,76519.0,77.3314,77.4153,77.2322,77.2551,76519.0
2016-05-18 11:00:00,101.28,101.42,101.17,101.36,100893.0,77.2551,77.3619,77.1712,77.3162,100893.0
2016-05-18 11:10:00,101.37,101.56,101.29,101.51,81630.0,77.3238,77.4687,77.2628,77.4306,81630.0
2016-05-18 11:20:00,101.54,101.86,101.52,101.85,94190.0,77.4535,77.6975,77.4382,77.6899,94190.0
2016-05-18 11:30:00,101.85,101.9,101.74,101.88,105130.0,77.6899,77.7281,77.606,77.7128,105130.0
2016-05-18 11:40:00,101.87,102.0,101.84,101.97,74376.0,77.7052,77.8043,77.6823,77.7815,74376.0
2016-05-18 11:50:00,101.96,101.96,101.78,101.78,43832.0,77.7738,77.7738,77.6365,77.6365,43832.0
2016-05-18 12:00:00,101.8,101.82,101.66,101.72,38600.0,77.6518,77.667,77.545,77.5908,38600.0
2016-05-18 12:10:00,101.73,101.88,101.66,101.87,36416.0,77.5984,77.7128,77.545,77.7052,36416.0
2016-05-18 12:20:00,101.88,102.0,101.88,101.91,44167.0,77.7128,77.8043,77.7128,77.7357,44167.0
2016-05-18 12:30:00,101.92,101.96,101.87,101.91,43346.0,77.7433,77.7738,77.7052,77.7357,43346.0
2016-05-18 12:40:00,101.91,101.97,101.78,101.91,41842.0,77.7357,77.7815,77.6365,77.7357,41842.0
2016-05-18 12:50:00,101.91,102.08,101.8,102.07,102263.0,77.7357,77.8654,77.6518,77.8577,102263.0
2016-05-18 13:00:00,102.07,102.16,102.03,102.06,75728.0,77.8577,77.9264,77.8272,77.8501,75728.0
2016-05-18 13:10:00,102.07,102.07,101.91,101.93,123304.0,77.8577,77.8577,77.7357,77.7509,123304.0
2016-05-18 13:20:00,101.93,102.25,101.91,102.25,87261.0,77.7509,77.995,77.7357,77.995,87261.0
2016-05-18 13:30:00,102.25,102.32,102.14,102.25,73711.0,77.995,78.0484,77.9111,77.995,73711.0
2016-05-18 13:40:00,102.23,102.4,102.23,102.26,61768.0,77.9798,78.1094,77.9798,78.0027,61768.0
2016-05-18 13:50:00,102.27,102.27,102.07,102.14,54619.0,78.0103,78.0103,77.8577,77.9111,54619.0
2016-05-18 14:00:00,102.14,102.15,101.35,101.7,183533.0,77.9111,77.9188,77.3085,77.5755,183533.0
2016-05-18 14:10:00,101.71,101.72,101.14,101.34,222888.0,77.5831,77.5908,77.1483,77.3009,222888.0
2016-05-18 14:20:00,101.35,101.4,100.91,101.0,142750.0,77.3085,77.3467,76.9729,77.0415,142750.0
2016-05-18 14:30:00,100.98,101.3,100.85,101.22,73065.0,77.0263,77.2704,76.9271,77.2094,73065.0
2016-05-18 14:40:00,101.22,101.39,101.13,101.28,83889.0,77.2094,77.339,77.1407,77.2551,83889.0
2016-05-18 14:50:00,101.3,101.42,101.24,101.35,99261.0,77.2704,77.3619,77.2246,77.3085,99261.0
2016-05-18 15:00:00,101.35,101.56,101.34,101.45,90456.0,77.3085,77.4687,77.3009,77.3848,90456.0
2016-05-18 15:10:00,101.47,101.48,101.27,101.43,94928.0,77.4001,77.4077,77.2475,77.3695,94928.0
2016-05-18 15:20:00,101.41,101.41,101.15,101.16,123990.0,77.3543,77.3543,77.156,77.1636,123990.0
2016-05-18 15:30:00,101.15,101.39,101.15,101.18,124178.0,77.156,77.339,77.156,77.1788,124178.0
2016-05-18 15:40:00,101.18,101.49,101.17,101.47,150434.0,77.1788,77.4153,77.1712,77.4001,150434.0
2016-05-18 15:50:00,101.47,101.53,101.37,101.51,309687.0,77.4001,77.4458,77.3238,77.4306,309687.0
2016-05-19 09:30:00,101.58,101.98,101.45,101.56,97654.0,77.484,77.7891,77.3848,77.4687,97654.0
2016-05-19 09:40:00,101.57,102.11,101.57,101.92,67260.0,77.4763,77.8882,77.4763,77.7433,67260.0
2016-05-19 09:50:00,101.88,101.88,101.36,101.36,77830.0,77.7128,77.7128,77.3162,77.3162,77830.0
2016-05-19 10:00:00,101.35,101.42,101.16,101.35,68229.0,77.3085,77.3619,77.1636,77.3085,68229.0
2016-05-19 10:10:00,101.34,101.37,101.06,101.18,66010.0,77.3009,77.3238,77.0873,77.1788,66010.0
2016-05-19 10:20:00,101.18,101.46,101.11,101.37,53526.0,77.1788,77.3924,77.1255,77.3238,53526.0
2016-05-19 10:30:00,101.36,101.48,101.15,101.17,75912.0,77.3162,77.4077,77.156,77.1712,75912.0
2016-05-19 10:40:00,101.17,101.22,101.07,101.11,91513.0,77.1712,77.2094,77.0949,77.1255,91513.0
2016-05-19 10:50:00,101.12,101.14,100.84,100.97,91569.0,77.1331,77.1483,76.9195,77.0187,91569.0
2016-05-19 11:00:00,100.97,101.02,100.78,100.82,72407.0,77.0187,77.0568,76.8737,76.9042,72407.0
2016-05-19 11:10:00,100.82,100.95,100.72,100.93,73581.0,76.9042,77.0034,76.828,76.9882,73581.0
2016-05-19 11:20:00,100.92,101.05,100.85,100.9,67836.0,76.9805,77.0797,76.9271,76.9653,67836.0
2016-05-19 11:30:00,100.9,101.01,100.78,100.84,53494.0,76.9653,77.0492,76.8737,76.9195,53494.0
2016-05-19 11:40:00,100.85,100.95,100.81,100.95,25997.0,76.9271,77.0034,76.8966,77.0034,25997.0
2016-05-19 11:50:00,100.94,101.0,100.68,100.86,67957.0,76.9958,77.0415,76.7975,76.9348,67957.0
2016-05-19 12:00:00,100.84,100.88,100.74,100.76,55970.0,76.9195,76.95,76.8432,76.8585,55970.0
2016-05-19 12:10:00,100.77,100.88,100.67,100.71,148888.0,76.8661,76.95,76.7898,76.8203,148888.0
2016-05-19 12:20:00,100.71,100.81,100.69,100.71,34619.0,76.8203,76.8966,76.8051,76.8203,34619.0
2016-05-19 12:30:00,100.7,100.77,100.51,100.61,92717.0,76.8127,76.8661,76.6678,76.7441,92717.0
2016-05-19 12:40:00,100.6,100.67,100.54,100.65,49682.0,76.7364,76.7898,76.6907,76.7746,49682.0
2016-05-19 12:50:00,100.65,100.77,100.59,100.71,48129.0,76.7746,76.8661,76.7288,76.8203,48129.0
2016-05-19 13:00:00,100.74,100.84,100.71,100.8,44310.0,76.8432,76.9195,76.8203,76.889,44310.0
2016-05-19 13:10:00,100.79,100.87,100.7,100.8,34418.0,76.8814,76.9424,76.8127,76.889,34418.0
2016-05-19 13:20:00,100.8,100.8,100.67,100.8,34091.0,76.889,76.889,76.7898,76.889,34091.0
2016-05-19 13:30:00,100.81,100.93,100.74,100.86,53457.0,76.8966,76.9882,76.8432,76.9348,53457.0
2016-05-19 13:40:00,100.86,100.97,100.82,100.85,59726.0,76.9348,77.0187,76.9042,76.9271,59726.0
2016-05-19 13:50:00,100.86,100.89,100.75,100.8,63162.0,76.9348,76.9576,76.8509,76.889,63162.0
2016-05-19 14:00:00,100.8,100.88,100.68,100.75,119310.0,76.889,76.95,76.7975,76.8509,119310.0
2016-05-19 14:10:00,100.76,100.94,100.76,100.91,66872.0,76.8585,76.9958,76.8585,76.9729,66872.0
2016-05-19 14:20:00,100.92,101.04,100.87,100.99,73122.0,76.9805,77.0721,76.9424,77.0339,73122.0
2016-05-19 14:30:00,100.98,101.0,100.75,100.84,84032.0,77.0263,77.0415,76.8509,76.9195,84032.0
2016-05-19 14:40:00,100.84,100.93,100.78,100.81,80382.0,76.9195,76.9882,76.8737,76.8966,80382.0
2016-05-19 14:50:00,100.81,101.01,100.81,101.0,58135.0,76.8966,77.0492,76.8966,77.0415,58135.0
2016-05-19 15:00:00,101.01,101.35,101.01,101.32,66990.0,77.0492,77.3085,77.0492,77.2856,66990.0
2016-05-19 15:10:00,101.33,101.41,101.21,101.31,73790.0,77.2933,77.3543,77.2017,77.278,73790.0
2016-05-19 15:20:00,101.32,101.42,101.24,101.25,60985.0,77.2856,77.3619,77.2246,77.2322,60985.0
2016-05-19 15:30:00,101.25,101.29,101.1,101.25,79134.0,77.2322,77.2628,77.1178,77.2322,79134.0
2016-05-19 15:40:00,101.24,101.39,101.17,101.35,83774.0,77.2246,77.339,77.1712,77.3085,83774.0
2016-05-19 15:50:00,101.34,101.38,100.94,100.95,427849.0,77.3009,77.3314,76.9958,77.0034,427849.0
2016-05-20 09:30:00,101.36,101.36,99.62,99.88,744896.0,77.3162,77.3162,75.9889,76.1872,744896.0
2016-05-20 09:40:00,99.89,100.3,99.79,100.27,336228.0,76.1949,76.5076,76.1186,76.4847,336228.0
2016-05-20 09:50:00,100.28,100.54,100.1,100.13,312120.0,76.4923,76.6907,76.355,76.3779,312120.0
2016-05-20 10:00:00,100.13,100.15,99.91,100.0,347563.0,76.3779,76.3932,76.2101,76.2788,347563.0
2016-05-20 10:10:00,100.0,100.14,99.84,99.89,389175.0,76.2788,76.3855,76.1567,76.1949,389175.0
2016-05-20 10:20:00,99.89,100.05,99.84,99.99,170935.0,76.1949,76.3169,76.1567,76.2711,170935.0
2016-05-20 10:30:00,99.99,100.04,99.93,100.01,169891.0,76.2711,76.3093,76.2254,76.2864,169891.0
2016-05-20 10:40:00,100.01,100.04,99.93,99.98,159579.0,76.2864,76.3093,76.2254,76.2635,159579.0
2016-05-20 10:50:00,99.99,100.04,99.93,100.02,152312.0,76.2711,76.3093,76.2254,76.294,152312.0
2016-05-20 11:00:00,100.02,100.06,99.88,99.88,239079.0,76.294,76.3245,76.1872,76.1872,239079.0
2016-05-20 11:10:00,99.89,99.98,99.83,99.91,160449.0,76.1949,76.2635,76.1491,76.2101,160449.0
2016-05-20 11:20:00,99.91,100.02,99.89,99.98,107253.0,76.2101,76.294,76.1949,76.2635,107253.0
2016-05-20 11:30:00,99.97,100.02,99.9,100.01,207419.0,76.2559,76.294,76.2025,76.2864,207419.0
2016-05-20 11:40:00,100.02,100.12,99.97,100.0,379271.0,76.294,76.3703,76.2559,76.2788,379271.0
2016-05-20 11:50:00,100.01,100.04,99.87,99.99,150900.0,76.2864,76.3093,76.1796,76.2711,150900.0
2016-05-20 12:00:00,99.99,100.03,99.93,100.01,350975.0,76.2711,76.3016,76.2254,76.2864,350975.0
2016-05-20 12:10:00,100.02,100.02,99.95,100.02,140720.0,76.294,76.294,76.2406,76.294,140720.0
2016-05-20 12:20:00,100.02,100.03,99.84,99.91,191466.0,76.294,76.3016,76.1567,76.2101,191466.0
2016-05-20 12:30:00,99.92,100.02,99.92,100.0,113662.0,76.2177,76.294,76.2177,76.2788,113662.0
2016-05-20 12:40:00,100.01,100.02,99.96,100.0,130474.0,76.2864,76.294,76.2482,76.2788,130474.0
2016-05-20 12:50:00,100.0,100.0,99.85,99.86,146684.0,76.2788,76.2788,76.1643,76.172,146684.0
2016-05-20 13:00:00,99.86,99.88,99.76,99.83,189714.0,76.172,76.1872,76.0957,76.1491,189714.0
2016-05-20 13:10:00,99.84,99.84,99.76,99.81,76667.0,76.1567,76.1567,76.0957,76.1338,76667.0
2016-05-20 13:20:00,99.81,99.83,99.67,99.7,131243.0,76.1338,76.1491,76.027,76.0499,131243.0
2016-05-20 13:30:00,99.69,99.72,99.64,99.66,75712.0,76.0423,76.0652,76.0042,76.0194,75712.0
2016-05-20 13:40:00,99.65,99.7,99.55,99.57,135784.0,76.0118,76.0499,75.9355,75.9508,135784.0
2016-05-20 13:50:00,99.57,99.65,99.56,99.61,98335.0,75.9508,76.0118,75.9431,75.9813,98335.0
2016-05-20 14:00:00,99.62,99.72,99.55,99.7,160696.0,75.9889,76.0652,75.9355,76.0499,160696.0
2016-05-20 14:10:00,99.7,99.73,99.6,99.73,148927.0,76.0499,76.0728,75.9736,76.0728,148927.0
2016-05-20 14:20:00,99.72,99.81,99.63,99.63,256017.0,76.0652,76.1338,75.9965,75.9965,256017.0
2016-05-20 14:30:00,99.63,99.87,99.63,99.79,155747.0,75.9965,76.1796,75.9965,76.1186,155747.0
2016-05-20 14:40:00,99.8,99.81,99.64,99.64,145734.0,76.1262,76.1338,76.0042,76.0042,145734.0
2016-05-20 14:50:00,99.64,99.65,99.17,99.28,362749.0,76.0042,76.0118,75.6456,75.7296,362749.0
2016-05-20 15:00:00,99.29,99.54,99.27,99.38,205477.0,75.7372,75.9279,75.7219,75.8058,205477.0
2016-05-20 15:10:00,99.39,99.55,99.31,99.44,189766.0,75.8135,75.9355,75.7524,75.8516,189766.0
2016-05-20 15:20:00,99.43,99.44,99.13,99.13,267724.0,75.844,75.8516,75.6151,75.6151,267724.0
2016-05-20 15:30:00,99.14,99.43,99.08,99.38,336080.0,75.6228,75.844,75.577,75.8058,336080.0
2016-05-20 15:40:00,99.38,99.5,99.34,99.39,380282.0,75.8058,75.8974,75.7753,75.8135,380282.0
2016-05-20 15:50:00,99.39,99.51,99.38,99.46,551032.0,75.8135,75.905,75.8058,75.8669,551032.0
2016-05-23 09:30:00,99.58,99.71,99.02,99.02,246662.0,75.9584,76.0576,75.5312,75.5312,246662.0
2016-05-23 09:40:00,99.06,99.29,98.84,99.13,329303.0,75.5617,75.7372,75.3939,75.6151,329303.0
2016-05-23 09:50:00,99.14,99.42,99.11,99.19,188478.0,75.6228,75.8363,75.5999,75.6609,188478.0
2016-05-23 10:00:00,99.2,99.2,98.94,98.98,312765.0,75.6685,75.6685,75.4702,75.5007,312765.0
2016-05-23 10:10:00,98.97,99.01,98.92,98.94,142403.0,75.4931,75.5236,75.4549,75.4702,142403.0
2016-05-23 10:20:00,98.97,99.01,98.9,98.98,132207.0,75.4931,75.5236,75.4397,75.5007,132207.0
2016-05-23 10:30:00,98.97,99.08,98.95,98.99,158235.0,75.4931,75.577,75.4778,75.5083,158235.0
2016-05-23 10:40:00,98.99,99.01,98.96,98.99,77025.0,75.5083,75.5236,75.4855,75.5083,77025.0
2016-05-23 10:50:00,98.99,99.01,98.87,98.89,130923.0,75.5083,75.5236,75.4168,75.4321,130923.0
2016-05-23 11:00:00,98.89,99.04,98.87,99.02,124488.0,75.4321,75.5465,75.4168,75.5312,124488.0
2016-05-23 11:10:00,99.02,99.03,98.93,98.93,112352.0,75.5312,75.5389,75.4626,75.4626,112352.0
2016-05-23 11:20:00,98.93,98.98,98.9,98.95,89105.0,75.4626,75.5007,75.4397,75.4778,89105.0
2016-05-23 11:30:00,98.96,98.97,98.78,98.85,148534.0,75.4855,75.4931,75.3482,75.4016,148534.0
2016-05-23 11:40:00,98.85,99.0,98.84,98.9,102833.0,75.4016,75.516,75.3939,75.4397,102833.0
2016-05-23 11:50:00,98.89,98.93,98.85,98.93,51565.0,75.4321,75.4626,75.4016,75.4626,51565.0
2016-05-23 12:00:00,98.93,99.05,98.92,98.98,91037.0,75.4626,75.5541,75.4549,75.5007,91037.0
2016-05-23 12:10:00,98.98,99.03,98.97,99.0,81625.0,75.5007,75.5389,75.4931,75.516,81625.0
2016-05-23 12:20:00,99.0,99.02,98.86,98.89,84809.0,75.516,75.5312,75.4092,75.4321,84809.0
2016-05-23 12:30:00,98.88,98.88,98.78,98.79,53182.0,75.4244,75.4244,75.3482,75.3558,53182.0
2016-05-23 12:40:00,98.79,98.82,98.66,98.71,72135.0,75.3558,75.3787,75.2566,75.2948,72135.0
2016-05-23 12:50:00,98.71,98.87,98.7,98.86,44571.0,75.2948,75.4168,75.2871,75.4092,44571.0
2016-05-23 13:00:00,98.86,98.97,98.85,98.85,45432.0,75.4092,75.4931,75.4016,75.4016,45432.0
2016-05-23 13:10:00,98.86,98.9,98.78,98.78,51119.0,75.4092,75.4397,75.3482,75.3482,51119.0
2016-05-23 13:20:00,98.78,98.84,98.7,98.73,97959.0,75.3482,75.3939,75.2871,75.31,97959.0
2016-05-23 13:30:00,98.71,98.77,98.7,98.75,52574.0,75.2948,75.3405,75.2871,75.3253,52574.0
2016-05-23 13:40:00,98.75,98.84,98.62,98.64,98426.0,75.3253,75.3939,75.2261,75.2414,98426.0
2016-05-23 13:50:00,98.64,98.67,98.57,98.61,73092.0,75.2414,75.2643,75.188,75.2185,73092.0
2016-05-23 14:00:00,98.61,98.62,98.45,98.45,172361.0,75.2185,75.2261,75.0964,75.0964,172361.0
2016-05-23 14:10:00,98.46,98.5,98.38,98.48,154629.0,75.1041,75.1346,75.043,75.1193,154629.0
2016-05-23 14:20:00,98.48,98.52,98.36,98.39,161742.0,75.1193,75.1498,75.0278,75.0507,161742.0
2016-05-23 14:30:00,98.4,98.42,98.35,98.37,97615.0,75.0583,75.0736,75.0202,75.0354,97615.0
2016-05-23 14:40:00,98.37,98.44,98.24,98.34,175920.0,75.0354,75.0888,74.9363,75.0125,175920.0
2016-05-23 14:50:00,98.35,98.37,98.17,98.2,104498.0,75.0202,75.0354,74.8829,74.9057,104498.0
2016-05-23 15:00:00,98.19,98.31,98.19,98.25,104618.0,74.8981,74.9896,74.8981,74.9439,104618.0
2016-05-23 15:10:00,98.25,98.26,98.0,98.03,191296.0,74.9439,74.9515,74.7532,74.7761,191296.0
2016-05-23 15:20:00,98.03,98.14,97.98,98.0,184829.0,74.7761,74.86,74.7379,74.7532,184829.0
2016-05-23 15:30:00,98.0,98.04,97.94,98.03,228606.0,74.7532,74.7837,74.7074,74.7761,228606.0
2016-05-23 15:40:00,98.02,98.2,97.99,98.17,189214.0,74.7684,74.9057,74.7456,74.8829,189214.0
2016-05-23 15:50:00,98.18,98.19,98.04,98.1,382787.0,74.8905,74.8981,74.7837,74.8295,382787.0
2016-05-24 09:30:00,98.59,98.68,97.95,98.19,519106.0,75.2032,75.2719,74.715,74.8981,519106.0
2016-05-24 09:40:00,98.2,98.84,98.08,98.78,266663.0,74.9057,75.3939,74.8142,75.3482,266663.0
2016-05-24 09:50:00,98.78,98.78,98.25,98.28,340387.0,75.3482,75.3482,74.9439,74.9668,340387.0
2016-05-24 10:00:00,98.3,98.51,98.24,98.41,414306.0,74.982,75.1422,74.9363,75.0659,414306.0
2016-05-24 10:10:00,98.42,98.5,98.27,98.31,260365.0,75.0736,75.1346,74.9591,74.9896,260365.0
2016-05-24 10:20:00,98.33,98.4,98.27,98.34,233977.0,75.0049,75.0583,74.9591,75.0125,233977.0
2016-05-24 10:30:00,98.34,98.41,98.25,98.28,286013.0,75.0125,75.0659,74.9439,74.9668,286013.0
2016-05-24 10:40:00,98.28,98.39,98.18,98.27,201761.0,74.9668,75.0507,74.8905,74.9591,201761.0
2016-05-24 10:50:00,98.28,98.41,98.28,98.35,72996.0,74.9668,75.0659,74.9668,75.0202,72996.0
2016-05-24 11:00:00,98.36,98.37,98.28,98.33,106749.0,75.0278,75.0354,74.9668,75.0049,106749.0
2016-05-24 11:10:00,98.33,98.42,98.31,98.36,140808.0,75.0049,75.0736,74.9896,75.0278,140808.0
2016-05-24 11:20:00,98.37,98.42,98.28,98.28,169610.0,75.0354,75.0736,74.9668,74.9668,169610.0
2016-05-24 11:30:00,98.3,98.39,98.27,98.35,125524.0,74.982,75.0507,74.9591,75.0202,125524.0
2016-05-24 11:40:00,98.36,98.39,98.3,98.36,120503.0,75.0278,75.0507,74.982,75.0278,120503.0
2016-05-24 11:50:00,98.35,98.4,98.3,98.35,156847.0,75.0202,75.0583,74.982,75.0202,156847.0
2016-05-24 12:00:00,98.35,98.38,98.27,98.34,104063.0,75.0202,75.043,74.9591,75.0125,104063.0
2016-05-24 12:10:00,98.33,98.34,98.19,98.24,136214.0,75.0049,75.0125,74.8981,74.9363,136214.0
2016-05-24 12:20:00,98.23,98.26,98.07,98.07,90444.0,74.9286,74.9515,74.8066,74.8066,90444.0
2016-05-24 12:30:00,98.07,98.07,97.99,98.01,126014.0,74.8066,74.8066,74.7456,74.7608,126014.0
2016-05-24 12:40:00,98.0,98.04,97.97,98.02,92782.0,74.7532,74.7837,74.7303,74.7684,92782.0
2016-05-24 12:50:00,98.02,98.07,97.99,98.01,166164.0,74.7684,74.8066,74.7456,74.7608,166164.0
2016-05-24 13:00:00,98.01,98.05,97.91,97.93,113935.0,74.7608,74.7913,74.6845,74.6998,113935.0
2016-05-24 13:10:00,97.94,97.96,97.74,97.77,144675.0,74.7074,74.7227,74.5549,74.5777,144675.0
2016-05-24 13:20:00,97.78,97.79,97.3,97.31,318969.0,74.5854,74.593,74.2192,74.2269,318969.0
2016-05-24 13:30:00,97.31,97.55,97.13,97.4,414757.0,74.2269,74.4099,74.0896,74.2955,414757.0
2016-05-24 13:40:00,97.42,97.52,97.3,97.41,214438.0,74.3108,74.387,74.2192,74.3031,214438.0
2016-05-24 13:50:00,97.4,97.51,97.4,97.49,155612.0,74.2955,74.3794,74.2955,74.3642,155612.0
2016-05-24 14:00:00,97.49,97.61,97.41,97.57,140876.0,74.3642,74.4557,74.3031,74.4252,140876.0
2016-05-24 14:10:00,97.57,97.65,97.27,97.32,239981.0,74.4252,74.4862,74.1963,74.2345,239981.0
2016-05-24 14:20:00,97.31,97.44,97.28,97.37,119114.0,74.2269,74.326,74.204,74.2726,119114.0
2016-05-24 14:30:00,97.37,97.38,97.16,97.27,214930.0,74.2726,74.2803,74.1124,74.1963,214930.0
2016-05-24 14:40:00,97.27,97.32,97.22,97.25,176078.0,74.1963,74.2345,74.1582,74.1811,176078.0
2016-05-24 14:50:00,97.25,97.45,97.22,97.41,248648.0,74.1811,74.3337,74.1582,74.3031,248648.0
2016-05-24 15:00:00,97.41,97.52,97.41,97.44,193164.0,74.3031,74.387,74.3031,74.326,193164.0
2016-05-24 15:10:00,97.44,97.54,97.44,97.49,212772.0,74.326,74.4023,74.326,74.3642,212772.0
2016-05-24 15:20:00,97.5,97.64,97.49,97.56,187007.0,74.3718,74.4786,74.3642,74.4176,187007.0
2016-05-24 15:30:00,97.56,97.56,97.45,97.48,272044.0,74.4176,74.4176,74.3337,74.3565,272044.0
2016-05-24 15:40:00,97.49,97.54,97.35,97.36,327884.0,74.3642,74.4023,74.2574,74.265,327884.0
2016-05-24 15:50:00,97.35,97.45,97.34,97.38,479730.0,74.2574,74.3337,74.2497,74.2803,479730.0
2016-05-25 09:30:00,97.61,98.23,97.35,97.73,326310.0,74.4557,74.9286,74.2574,74.5472,326310.0
2016-05-25 09:40:00,97.72,97.8,97.6,97.72,330640.0,74.5396,74.6006,74.4481,74.5396,330640.0
2016-05-25 09:50:00,97.73,97.76,97.59,97.71,129252.0,74.5472,74.5701,74.4404,74.532,129252.0
2016-05-25 10:00:00,97.7,98.02,97.67,97.91,187888.0,74.5243,74.7684,74.5015,74.6845,187888.0
2016-05-25 10:10:00,97.91,98.04,97.91,98.0,170047.0,74.6845,74.7837,74.6845,74.7532,170047.0
2016-05-25 10:20:00,98.0,98.02,97.95,98.01,116136.0,74.7532,74.7684,74.715,74.7608,116136.0
2016-05-25 10:30:00,98.01,98.19,97.97,98.01,212835.0,74.7608,74.8981,74.7303,74.7608,212835.0
2016-05-25 10:40:00,98.01,98.08,97.97,98.0,155878.0,74.7608,74.8142,74.7303,74.7532,155878.0
2016-05-25 10:50:00,98.01,98.02,97.94,97.99,116642.0,74.7608,74.7684,74.7074,74.7456,116642.0
2016-05-25 11:00:00,97.99,98.02,97.79,97.79,123470.0,74.7456,74.7684,74.593,74.593,123470.0
2016-05-25 11:10:00,97.81,97.81,97.64,97.74,94522.0,74.6083,74.6083,74.4786,74.5549,94522.0
2016-05-25 11:20:00,97.75,97.91,97.67,97.8,134581.0,74.5625,74.6845,74.5015,74.6006,134581.0
2016-05-25 11:30:00,97.81,98.0,97.77,97.91,87340.0,74.6083,74.7532,74.5777,74.6845,87340.0
2016-05-25 11:40:00,97.9,98.01,97.88,97.89,83789.0,74.6769,74.7608,74.6616,74.6693,83789.0
2016-05-25 11:50:00,97.89,97.98,97.86,97.97,98628.0,74.6693,74.7379,74.6464,74.7303,98628.0
2016-05-25 12:00:00,97.98,98.0,97.89,97.92,65903.0,74.7379,74.7532,74.6693,74.6922,65903.0
2016-05-25 12:10:00,97.93,98.03,97.92,97.96,102090.0,74.6998,74.7761,74.6922,74.7227,102090.0
2016-05-25 12:20:00,97.97,98.01,97.9,97.98,78310.0,74.7303,74.7608,74.6769,74.7379,78310.0
2016-05-25 12:30:00,97.99,98.04,97.97,98.0,65611.0,74.7456,74.7837,74.7303,74.7532,65611.0
2016-05-25 12:40:00,98.0,98.01,97.98,97.99,52558.0,74.7532,74.7608,74.7379,74.7456,52558.0
2016-05-25 12:50:00,97.99,98.0,97.97,97.98,62326.0,74.7456,74.7532,74.7303,74.7379,62326.0
2016-05-25 13:00:00,97.99,98.01,97.96,97.96,134439.0,74.7456,74.7608,74.7227,74.7227,134439.0
2016-05-25 13:10:00,97.97,97.99,97.94,97.96,74927.0,74.7303,74.7456,74.7074,74.7227,74927.0
2016-05-25 13:20:00,97.98,98.0,97.93,97.97,83598.0,74.7379,74.7532,74.6998,74.7303,83598.0
2016-05-25 13:30:00,97.97,98.0,97.94,97.98,76346.0,74.7303,74.7532,74.7074,74.7379,76346.0
2016-05-25 13:40:00,97.98,97.99,97.86,97.92,69760.0,74.7379,74.7456,74.6464,74.6922,69760.0
2016-05-25 13:50:00,97.91,97.95,97.87,97.91,74152.0,74.6845,74.715,74.654,74.6845,74152.0
2016-05-25 14:00:00,97.91,97.92,97.78,97.8,116647.0,74.6845,74.6922,74.5854,74.6006,116647.0
2016-05-25 14:10:00,97.8,97.89,97.8,97.86,186527.0,74.6006,74.6693,74.6006,74.6464,186527.0
2016-05-25 14:20:00,97.85,97.88,97.7,97.74,329005.0,74.6388,74.6616,74.5243,74.5549,329005.0
2016-05-25 14:30:00,97.74,97.86,97.73,97.78,97026.0,74.5549,74.6464,74.5472,74.5854,97026.0
2016-05-25 14:40:00,97.77,97.84,97.71,97.71,154704.0,74.5777,74.6311,74.532,74.532,154704.0
2016-05-25 14:50:00,97.72,97.79,97.68,97.69,97573.0,74.5396,74.593,74.5091,74.5167,97573.0
2016-05-25 15:00:00,97.69,97.74,97.66,97.73,217205.0,74.5167,74.5549,74.4938,74.5472,217205.0
2016-05-25 15:10:00,97.73,97.88,97.7,97.88,161104.0,74.5472,74.6616,74.5243,74.6616,161104.0
2016-05-25 15:20:00,97.87,98.02,97.87,98.02,166972.0,74.654,74.7684,74.654,74.7684,166972.0
2016-05-25 15:30:00,98.01,98.02,97.84,97.85,189281.0,74.7608,74.7684,74.6311,74.6388,189281.0
2016-05-25 15:40:00,97.85,97.87,97.73,97.78,210041.0,74.6388,74.654,74.5472,74.5854,210041.0
2016-05-25 15:50:00,97.79,97.79,97.52,97.53,484738.0,74.593,74.593,74.387,74.3947,484738.0
2016-05-26 09:30:00,97.5,98.0,96.8,96.87,240717.0,74.3718,74.7532,73.8378,73.8912,240717.0
2016-05-26 09:40:00,96.95,97.25,96.88,97.14,251455.0,73.9523,74.1811,73.8989,74.0972,251455.0
2016-05-26 09:50:00,97.16,97.16,96.94,97.04,202898.0,74.1124,74.1124,73.9446,74.0209,202898.0
2016-05-26 10:00:00,97.09,97.1,96.9,96.92,148891.0,74.059,74.0667,73.9141,73.9294,148891.0
2016-05-26 10:10:00,96.93,97.06,96.84,96.85,114661.0,73.937,74.0362,73.8684,73.876,114661.0
2016-05-26 10:20:00,96.83,96.86,96.66,96.67,145139.0,73.8607,73.8836,73.731,73.7387,145139.0
2016-05-26 10:30:00,96.68,96.96,96.67,96.93,122201.0,73.7463,73.9599,73.7387,73.937,122201.0
2016-05-26 10:40:00,96.92,97.03,96.87,97.03,135412.0,73.9294,74.0133,73.8912,74.0133,135412.0
2016-05-26 10:50:00,97.03,97.05,96.93,96.99,119415.0,74.0133,74.0285,73.937,73.9828,119415.0
2016-05-26 11:00:00,96.97,97.03,96.91,96.97,93071.0,73.9675,74.0133,73.9217,73.9675,93071.0
2016-05-26 11:10:00,96.97,96.99,96.87,96.87,86310.0,73.9675,73.9828,73.8912,73.8912,86310.0
2016-05-26 11:20:00,96.87,96.94,96.79,96.83,123116.0,73.8912,73.9446,73.8302,73.8607,123116.0
2016-05-26 11:30:00,96.83,96.96,96.83,96.89,106703.0,73.8607,73.9599,73.8607,73.9065,106703.0
2016-05-26 11:40:00,96.9,96.98,96.86,96.94,77871.0,73.9141,73.9751,73.8836,73.9446,77871.0
2016-05-26 11:50:00,96.94,97.14,96.93,97.07,166023.0,73.9446,74.0972,73.937,74.0438,166023.0
2016-05-26 12:00:00,97.07,97.07,96.95,97.0,131696.0,74.0438,74.0438,73.9523,73.9904,131696.0
2016-05-26 12:10:00,97.0,97.07,96.99,97.03,97547.0,73.9904,74.0438,73.9828,74.0133,97547.0
2016-05-26 12:20:00,97.02,97.02,96.83,96.93,399210.0,74.0057,74.0057,73.8607,73.937,399210.0
2016-05-26 12:30:00,96.93,97.03,96.81,97.03,117441.0,73.937,74.0133,73.8455,74.0133,117441.0
2016-05-26 12:40:00,97.03,97.08,96.97,97.06,80731.0,74.0133,74.0514,73.9675,74.0362,80731.0
2016-05-26 12:50:00,97.07,97.11,96.99,97.0,91298.0,74.0438,74.0743,73.9828,73.9904,91298.0
2016-05-26 13:00:00,97.0,97.01,96.92,96.98,67371.0,73.9904,73.998,73.9294,73.9751,67371.0
2016-05-26 13:10:00,96.99,97.09,96.95,97.09,70446.0,73.9828,74.059,73.9523,74.059,70446.0
2016-05-26 13:20:00,97.09,97.2,97.08,97.16,73928.0,74.059,74.143,74.0514,74.1124,73928.0
2016-05-26 13:30:00,97.16,97.17,97.12,97.13,104245.0,74.1124,74.1201,74.0819,74.0896,104245.0
2016-05-26 13:40:00,97.14,97.29,97.13,97.24,74298.0,74.0972,74.2116,74.0896,74.1735,74298.0
2016-05-26 13:50:00,97.23,97.24,97.09,97.16,145050.0,74.1658,74.1735,74.059,74.1124,145050.0
2016-05-26 14:00:00,97.17,97.23,97.16,97.19,98319.0,74.1201,74.1658,74.1124,74.1353,98319.0
2016-05-26 14:10:00,97.18,97.21,97.15,97.16,100590.0,74.1277,74.1506,74.1048,74.1124,100590.0
2016-05-26 14:20:00,97.16,97.2,97.14,97.16,329988.0,74.1124,74.143,74.0972,74.1124,329988.0
2016-05-26 14:30:00,97.16,97.19,97.12,97.17,133292.0,74.1124,74.1353,74.0819,74.1201,133292.0
2016-05-26 14:40:00,97.18,97.19,97.14,97.15,118018.0,74.1277,74.1353,74.0972,74.1048,118018.0
2016-05-26 14:50:00,97.16,97.17,97.08,97.09,112438.0,74.1124,74.1201,74.0514,74.059,112438.0
2016-05-26 15:00:00,97.09,97.11,97.0,97.05,136612.0,74.059,74.0743,73.9904,74.0285,136612.0
2016-05-26 15:10:00,97.05,97.09,96.92,97.0,156384.0,74.0285,74.059,73.9294,73.9904,156384.0
2016-05-26 15:20:00,96.99,97.03,96.91,96.92,154637.0,73.9828,74.0133,73.9217,73.9294,154637.0
2016-05-26 15:30:00,96.93,96.99,96.91,96.93,170591.0,73.937,73.9828,73.9217,73.937,170591.0
2016-05-26 15:40:00,96.94,97.04,96.93,96.98,274302.0,73.9446,74.0209,73.937,73.9751,274302.0
2016-05-26 15:50:00,96.97,96.98,96.89,96.94,327266.0,73.9675,73.9751,73.9065,73.9446,327266.0
2016-05-27 09:30:00,97.12,97.25,96.81,96.91,145260.0,74.0819,74.1811,73.8455,73.9217,145260.0
2016-05-27 09:40:00,96.91,97.0,96.86,96.98,177720.0,73.9217,73.9904,73.8836,73.9751,177720.0
2016-05-27 09:50:00,96.98,97.02,96.74,96.8,132339.0,73.9751,74.0057,73.7921,73.8378,132339.0
2016-05-27 10:00:00,96.79,96.97,96.7,96.81,141196.0,73.8302,73.9675,73.7616,73.8455,141196.0
2016-05-27 10:10:00,96.81,96.88,96.74,96.85,92959.0,73.8455,73.8989,73.7921,73.876,92959.0
2016-05-27 10:20:00,96.85,96.99,96.73,96.92,121522.0,73.876,73.9828,73.7844,73.9294,121522.0
2016-05-27 10:30:00,96.92,96.99,96.82,96.85,110157.0,73.9294,73.9828,73.8531,73.876,110157.0
2016-05-27 10:40:00,96.84,96.9,96.82,96.86,71470.0,73.8684,73.9141,73.8531,73.8836,71470.0
2016-05-27 10:50:00,96.86,96.92,96.83,96.88,64735.0,73.8836,73.9294,73.8607,73.8989,64735.0
2016-05-27 11:00:00,96.88,97.19,96.87,97.15,304685.0,73.8989,74.1353,73.8912,74.1048,304685.0
2016-05-27 11:10:00,97.14,97.26,97.08,97.25,152304.0,74.0972,74.1887,74.0514,74.1811,152304.0
2016-05-27 11:20:00,97.25,97.26,97.16,97.22,51947.0,74.1811,74.1887,74.1124,74.1582,51947.0
2016-05-27 11:30:00,97.23,97.27,97.13,97.13,55357.0,74.1658,74.1963,74.0896,74.0896,55357.0
2016-05-27 11:40:00,97.13,97.23,97.04,97.09,46031.0,74.0896,74.1658,74.0209,74.059,46031.0
2016-05-27 11:50:00,97.1,97.15,97.03,97.07,58346.0,74.0667,74.1048,74.0133,74.0438,58346.0
2016-05-27 12:00:00,97.07,97.16,97.02,97.11,42680.0,74.0438,74.1124,74.0057,74.0743,42680.0
2016-05-27 12:10:00,97.12,97.18,97.06,97.17,39385.0,74.0819,74.1277,74.0362,74.1201,39385.0
2016-05-27 12:20:00,97.17,97.19,97.1,97.18,41965.0,74.1201,74.1353,74.0667,74.1277,41965.0
2016-05-27 12:30:00,97.18,97.18,97.06,97.09,87405.0,74.1277,74.1277,74.0362,74.059,87405.0
2016-05-27 12:40:00,97.09,97.16,97.09,97.13,60777.0,74.059,74.1124,74.059,74.0896,60777.0
2016-05-27 12:50:00,97.13,97.18,97.08,97.08,101783.0,74.0896,74.1277,74.0514,74.0514,101783.0
2016-05-27 13:00:00,97.09,97.19,97.09,97.17,41670.0,74.059,74.1353,74.059,74.1201,41670.0
2016-05-27 13:10:00,97.17,97.21,97.15,97.18,41874.0,74.1201,74.1506,74.1048,74.1277,41874.0
2016-05-27 13:20:00,97.18,97.2,97.13,97.16,50745.0,74.1277,74.143,74.0896,74.1124,50745.0
2016-05-27 13:30:00,97.16,97.17,97.02,97.02,58426.0,74.1124,74.1201,74.0057,74.0057,58426.0
2016-05-27 13:40:00,97.01,97.06,96.96,97.04,72968.0,73.998,74.0362,73.9599,74.0209,72968.0
2016-05-27 13:50:00,97.04,97.06,96.96,96.99,60488.0,74.0209,74.0362,73.9599,73.9828,60488.0
2016-05-27 14:00:00,96.99,97.0,96.9,96.91,32776.0,73.9828,73.9904,73.9141,73.9217,32776.0
2016-05-27 14:10:00,96.91,97.02,96.87,97.02,59953.0,73.9217,74.0057,73.8912,74.0057,59953.0
2016-05-27 14:20:00,97.01,97.06,96.97,97.03,41973.0,73.998,74.0362,73.9675,74.0133,41973.0
2016-05-27 14:30:00,97.02,97.07,96.92,96.93,61450.0,74.0057,74.0438,73.9294,73.937,61450.0
2016-05-27 14:40:00,96.93,96.95,96.85,96.95,74030.0,73.937,73.9523,73.876,73.9523,74030.0
2016-05-27 14:50:00,96.94,97.0,96.91,96.98,76508.0,73.9446,73.9904,73.9217,73.9751,76508.0
2016-05-27 15:00:00,96.98,97.06,96.97,97.03,59041.0,73.9751,74.0362,73.9675,74.0133,59041.0
2016-05-27 15:10:00,97.04,97.07,96.99,97.06,46904.0,74.0209,74.0438,73.9828,74.0362,46904.0
2016-05-27 15:20:00,97.07,97.13,97.02,97.1,61536.0,74.0438,74.0896,74.0057,74.0667,61536.0
2016-05-27 15:30:00,97.09,97.11,96.99,97.01,107256.0,74.059,74.0743,73.9828,73.998,107256.0
2016-05-27 15:40:00,97.0,97.05,96.96,96.99,188054.0,73.9904,74.0285,73.9599,73.9828,188054.0
2016-05-27 15:50:00,97.0,97.01,96.92,96.95,442375.0,73.9904,73.998,73.9294,73.9523,442375.0
2016-05-31 09:30:00,97.0,97.18,96.2,96.69,234338.0,73.9904,74.1277,73.3802,73.7539,234338.0
2016-05-31 09:40:00,96.81,96.9,96.38,96.8,106609.0,73.8455,73.9141,73.5175,73.8378,106609.0
2016-05-31 09:50:00,96.77,96.87,96.57,96.74,76357.0,73.815,73.8912,73.6624,73.7921,76357.0
2016-05-31 10:00:00,96.78,97.0,96.74,96.9,94721.0,73.8226,73.9904,73.7921,73.9141,94721.0
2016-05-31 10:10:00,96.91,96.92,96.72,96.89,97996.0,73.9217,73.9294,73.7768,73.9065,97996.0
2016-05-31 10:20:00,96.9,96.98,96.78,96.78,86714.0,73.9141,73.9751,73.8226,73.8226,86714.0
2016-05-31 10:30:00,96.78,96.9,96.53,96.7,147472.0,73.8226,73.9141,73.6319,73.7616,147472.0
2016-05-31 10:40:00,96.72,96.83,96.64,96.81,126926.0,73.7768,73.8607,73.7158,73.8455,126926.0
2016-05-31 10:50:00,96.81,96.87,96.74,96.75,64238.0,73.8455,73.8912,73.7921,73.7997,64238.0
2016-05-31 11:00:00,96.75,96.77,96.51,96.51,149166.0,73.7997,73.815,73.6166,73.6166,149166.0
2016-05-31 11:10:00,96.5,96.5,96.34,96.35,203834.0,73.609,73.609,73.487,73.4946,203834.0
2016-05-31 11:20:00,96.35,96.61,96.34,96.58,143729.0,73.4946,73.6929,73.487,73.67,143729.0
2016-05-31 11:30:00,96.58,96.6,96.51,96.6,94999.0,73.67,73.6853,73.6166,73.6853,94999.0
2016-05-31 11:40:00,96.59,96.67,96.52,96.59,146267.0,73.6777,73.7387,73.6243,73.6777,146267.0
2016-05-31 11:50:00,96.59,96.7,96.57,96.65,118644.0,73.6777,73.7616,73.6624,73.7234,118644.0
2016-05-31 12:00:00,96.65,96.7,96.6,96.69,103661.0,73.7234,73.7616,73.6853,73.7539,103661.0
2016-05-31 12:10:00,96.69,96.73,96.65,96.7,91205.0,73.7539,73.7844,73.7234,73.7616,91205.0
2016-05-31 12:20:00,96.7,96.79,96.69,96.7,71895.0,73.7616,73.8302,73.7539,73.7616,71895.0
2016-05-31 12:30:00,96.7,96.76,96.69,96.72,58627.0,73.7616,73.8073,73.7539,73.7768,58627.0
2016-05-31 12:40:00,96.71,96.79,96.7,96.72,40442.0,73.7692,73.8302,73.7616,73.7768,40442.0
2016-05-31 12:50:00,96.71,96.77,96.66,96.68,51689.0,73.7692,73.815,73.731,73.7463,51689.0
2016-05-31 13:00:00,96.68,96.69,96.59,96.6,54623.0,73.7463,73.7539,73.6777,73.6853,54623.0
2016-05-31 13:10:00,96.59,96.67,96.59,96.62,50289.0,73.6777,73.7387,73.6777,73.7005,50289.0
2016-05-31 13:20:00,96.63,96.76,96.62,96.69,62154.0,73.7082,73.8073,73.7005,73.7539,62154.0
2016-05-31 13:30:00,96.69,96.75,96.65,96.7,60854.0,73.7539,73.7997,73.7234,73.7616,60854.0
2016-05-31 13:40:00,96.69,96.82,96.65,96.8,47915.0,73.7539,73.8531,73.7234,73.8378,47915.0
2016-05-31 13:50:00,96.8,96.8,96.64,96.66,104035.0,73.8378,73.8378,73.7158,73.731,104035.0
2016-05-31 14:00:00,96.66,96.66,96.46,96.48,135067.0,73.731,73.731,73.5785,73.5937,135067.0
2016-05-31 14:10:00,96.48,96.51,96.43,96.5,118783.0,73.5937,73.6166,73.5556,73.609,118783.0
2016-05-31 14:20:00,96.49,96.57,96.47,96.5,111098.0,73.6014,73.6624,73.5861,73.609,111098.0
2016-05-31 14:30:00,96.5,96.51,96.41,96.49,61346.0,73.609,73.6166,73.5404,73.6014,61346.0
2016-05-31 14:40:00,96.49,96.5,96.42,96.47,82603.0,73.6014,73.609,73.548,73.5861,82603.0
2016-05-31 14:50:00,96.48,96.5,96.34,96.5,299778.0,73.5937,73.609,73.487,73.609,299778.0
2016-05-31 15:00:00,96.49,96.5,96.4,96.43,81045.0,73.6014,73.609,73.5327,73.5556,81045.0
2016-05-31 15:10:00,96.42,96.54,96.33,96.5,171422.0,73.548,73.6395,73.4793,73.609,171422.0
2016-05-31 15:20:00,96.5,96.67,96.49,96.67,164494.0,73.609,73.7387,73.6014,73.7387,164494.0
2016-05-31 15:30:00,96.67,96.67,96.47,96.49,324136.0,73.7387,73.7387,73.5861,73.6014,324136.0
2016-05-31 15:40:00,96.49,96.54,96.46,96.5,289083.0,73.6014,73.6395,73.5785,73.609,289083.0
2016-05-31 15:50:00,96.5,96.58,96.45,96.45,497857.0,73.609,73.67,73.5709,73.5709,497857.0
2016-06-01 09:30:00,96.46,96.71,96.42,96.52,139811.0,73.5785,73.7692,73.548,73.6243,139811.0
2016-06-01 09:40:00,96.52,96.56,96.32,96.33,163599.0,73.6243,73.6548,73.4717,73.4793,163599.0
2016-06-01 09:50:00,96.33,96.47,96.26,96.27,112527.0,73.4793,73.5861,73.4259,73.4336,112527.0
2016-06-01 10:00:00,96.28,96.34,96.1,96.23,166429.0,73.4412,73.487,73.3039,73.4031,166429.0
2016-06-01 10:10:00,96.24,96.28,96.06,96.07,100261.0,73.4107,73.4412,73.2734,73.281,100261.0
2016-06-01 10:20:00,96.06,96.1,95.81,96.0,206934.0,73.2734,73.3039,73.0827,73.2276,206934.0
2016-06-01 10:30:00,95.99,96.15,95.98,96.04,137083.0,73.22,73.342,73.2124,73.2581,137083.0
2016-06-01 10:40:00,96.03,96.09,95.9,96.06,143679.0,73.2505,73.2963,73.1513,73.2734,143679.0
2016-06-01 10:50:00,96.07,96.15,95.92,96.03,133725.0,73.281,73.342,73.1666,73.2505,133725.0
2016-06-01 11:00:00,96.03,96.25,96.01,96.2,156042.0,73.2505,73.4183,73.2352,73.3802,156042.0
2016-06-01 11:10:00,96.2,96.21,96.03,96.16,155855.0,73.3802,73.3878,73.2505,73.3497,155855.0
2016-06-01 11:20:00,96.16,96.26,96.08,96.2,307375.0,73.3497,73.4259,73.2886,73.3802,307375.0
2016-06-01 11:30:00,96.21,96.34,96.18,96.28,73365.0,73.3878,73.487,73.3649,73.4412,73365.0
2016-06-01 11:40:00,96.28,96.48,96.24,96.48,63337.0,73.4412,73.5937,73.4107,73.5937,63337.0
2016-06-01 11:50:00,96.48,96.57,96.44,96.45,71003.0,73.5937,73.6624,73.5632,73.5709,71003.0
2016-06-01 12:00:00,96.45,96.55,96.45,96.47,68786.0,73.5709,73.6471,73.5709,73.5861,68786.0
2016-06-01 12:10:00,96.47,96.57,96.46,96.52,64244.0,73.5861,73.6624,73.5785,73.6243,64244.0
2016-06-01 12:20:00,96.53,96.54,96.47,96.51,102384.0,73.6319,73.6395,73.5861,73.6166,102384.0
2016-06-01 12:30:00,96.51,96.53,96.43,96.44,86032.0,73.6166,73.6319,73.5556,73.5632,86032.0
2016-06-01 12:40:00,96.42,96.5,96.4,96.43,35648.0,73.548,73.609,73.5327,73.5556,35648.0
2016-06-01 12:50:00,96.44,96.53,96.43,96.5,57790.0,73.5632,73.6319,73.5556,73.609,57790.0
2016-06-01 13:00:00,96.49,96.54,96.48,96.5,104449.0,73.6014,73.6395,73.5937,73.609,104449.0
2016-06-01 13:10:00,96.5,96.55,96.48,96.5,42020.0,73.609,73.6471,73.5937,73.609,42020.0
2016-06-01 13:20:00,96.5,96.55,96.46,96.48,43286.0,73.609,73.6471,73.5785,73.5937,43286.0
2016-06-01 13:30:00,96.48,96.51,96.45,96.45,51623.0,73.5937,73.6166,73.5709,73.5709,51623.0
2016-06-01 13:40:00,96.45,96.5,96.4,96.46,50623.0,73.5709,73.609,73.5327,73.5785,50623.0
2016-06-01 13:50:00,96.47,96.52,96.46,96.49,67567.0,73.5861,73.6243,73.5785,73.6014,67567.0
2016-06-01 14:00:00,96.49,96.56,96.45,96.56,74331.0,73.6014,73.6548,73.5709,73.6548,74331.0
2016-06-01 14:10:00,96.56,96.64,96.45,96.59,104734.0,73.6548,73.7158,73.5709,73.6777,104734.0
2016-06-01 14:20:00,96.59,96.63,96.52,96.56,108969.0,73.6777,73.7082,73.6243,73.6548,108969.0
2016-06-01 14:30:00,96.56,96.56,96.44,96.48,79801.0,73.6548,73.6548,73.5632,73.5937,79801.0
2016-06-01 14:40:00,96.48,96.5,96.4,96.48,71841.0,73.5937,73.609,73.5327,73.5937,71841.0
2016-06-01 14:50:00,96.5,96.53,96.48,96.53,104125.0,73.609,73.6319,73.5937,73.6319,104125.0
2016-06-01 15:00:00,96.53,96.57,96.47,96.54,59882.0,73.6319,73.6624,73.5861,73.6395,59882.0
2016-06-01 15:10:00,96.54,96.55,96.49,96.53,88945.0,73.6395,73.6471,73.6014,73.6319,88945.0
2016-06-01 15:20:00,96.53,96.55,96.5,96.53,103465.0,73.6319,73.6471,73.609,73.6319,103465.0
2016-06-01 15:30:00,96.53,96.58,96.47,96.54,127306.0,73.6319,73.67,73.5861,73.6395,127306.0
2016-06-01 15:40:00,96.54,96.57,96.4,96.44,193409.0,73.6395,73.6624,73.5327,73.5632,193409.0
2016-06-01 15:50:00,96.44,96.59,96.41,96.56,340190.0,73.5632,73.6777,73.5404,73.6548,340190.0
2016-06-02 09:30:00,96.51,96.79,96.38,96.48,135301.0,73.6166,73.8302,73.5175,73.5937,135301.0
2016-06-02 09:40:00,96.49,96.62,96.28,96.3,102622.0,73.6014,73.7005,73.4412,73.4564,102622.0
2016-06-02 09:50:00,96.26,96.42,96.25,96.3,66867.0,73.4259,73.548,73.4183,73.4564,66867.0
2016-06-02 10:00:00,96.3,96.41,96.28,96.34,89901.0,73.4564,73.5404,73.4412,73.487,89901.0
2016-06-02 10:10:00,96.34,96.37,96.16,96.2,91363.0,73.487,73.5098,73.3497,73.3802,91363.0
2016-06-02 10:20:00,96.2,96.47,96.19,96.35,83837.0,73.3802,73.5861,73.3725,73.4946,83837.0
2016-06-02 10:30:00,96.36,96.59,96.35,96.57,167293.0,73.5022,73.6777,73.4946,73.6624,167293.0
2016-06-02 10:40:00,96.56,96.61,96.48,96.55,136378.0,73.6548,73.6929,73.5937,73.6471,136378.0
2016-06-02 10:50:00,96.54,96.59,96.49,96.52,121604.0,73.6395,73.6777,73.6014,73.6243,121604.0
2016-06-02 11:00:00,96.54,96.67,96.47,96.6,121111.0,73.6395,73.7387,73.5861,73.6853,121111.0
2016-06-02 11:10:00,96.61,96.64,96.54,96.58,149356.0,73.6929,73.7158,73.6395,73.67,149356.0
2016-06-02 11:20:00,96.59,96.67,96.56,96.57,208685.0,73.6777,73.7387,73.6548,73.6624,208685.0
2016-06-02 11:30:00,96.56,96.59,96.5,96.53,115575.0,73.6548,73.6777,73.609,73.6319,115575.0
2016-06-02 11:40:00,96.54,96.59,96.43,96.47,48958.0,73.6395,73.6777,73.5556,73.5861,48958.0
2016-06-02 11:50:00,96.47,96.61,96.45,96.53,69545.0,73.5861,73.6929,73.5709,73.6319,69545.0
2016-06-02 12:00:00,96.55,96.56,96.44,96.47,51177.0,73.6471,73.6548,73.5632,73.5861,51177.0
2016-06-02 12:10:00,96.46,96.49,96.4,96.43,36260.0,73.5785,73.6014,73.5327,73.5556,36260.0
2016-06-02 12:20:00,96.43,96.53,96.42,96.5,81110.0,73.5556,73.6319,73.548,73.609,81110.0
2016-06-02 12:30:00,96.5,96.54,96.47,96.49,59460.0,73.609,73.6395,73.5861,73.6014,59460.0
2016-06-02 12:40:00,96.49,96.59,96.49,96.57,44602.0,73.6014,73.6777,73.6014,73.6624,44602.0
2016-06-02 12:50:00,96.57,96.64,96.55,96.56,72591.0,73.6624,73.7158,73.6471,73.6548,72591.0
2016-06-02 13:00:00,96.56,96.6,96.5,96.5,93077.0,73.6548,73.6853,73.609,73.609,93077.0
2016-06-02 13:10:00,96.5,96.55,96.46,96.46,47604.0,73.609,73.6471,73.5785,73.5785,47604.0
2016-06-02 13:20:00,96.47,96.52,96.46,96.49,68698.0,73.5861,73.6243,73.5785,73.6014,68698.0
2016-06-02 13:30:00,96.49,96.52,96.4,96.47,56158.0,73.6014,73.6243,73.5327,73.5861,56158.0
2016-06-02 13:40:00,96.48,96.5,96.39,96.4,83772.0,73.5937,73.609,73.5251,73.5327,83772.0
2016-06-02 13:50:00,96.4,96.53,96.39,96.39,73996.0,73.5327,73.6319,73.5251,73.5251,73996.0
2016-06-02 14:00:00,96.4,96.65,96.4,96.51,140168.0,73.5327,73.7234,73.5327,73.6166,140168.0
2016-06-02 14:10:00,96.51,96.53,96.45,96.53,94773.0,73.6166,73.6319,73.5709,73.6319,94773.0
2016-06-02 14:20:00,96.53,96.54,96.49,96.51,120196.0,73.6319,73.6395,73.6014,73.6166,120196.0
2016-06-02 14:30:00,96.51,96.54,96.42,96.49,96730.0,73.6166,73.6395,73.548,73.6014,96730.0
2016-06-02 14:40:00,96.5,96.54,96.46,96.46,85271.0,73.609,73.6395,73.5785,73.5785,85271.0
2016-06-02 14:50:00,96.46,96.47,96.43,96.46,76847.0,73.5785,73.5861,73.5556,73.5785,76847.0
2016-06-02 15:00:00,96.46,96.52,96.38,96.4,85639.0,73.5785,73.6243,73.5175,73.5327,85639.0
2016-06-02 15:10:00,96.4,96.53,96.4,96.5,80871.0,73.5327,73.6319,73.5327,73.609,80871.0
2016-06-02 15:20:00,96.5,96.58,96.46,96.57,78647.0,73.609,73.67,73.5785,73.6624,78647.0
2016-06-02 15:30:00,96.57,96.65,96.54,96.59,124839.0,73.6624,73.7234,73.6395,73.6777,124839.0
2016-06-02 15:40:00,96.59,96.59,96.43,96.45,188711.0,73.6777,73.6777,73.5556,73.5709,188711.0
2016-06-02 15:50:00,96.46,96.5,96.39,96.4,600890.0,73.5785,73.609,73.5251,73.5327,600890.0
2016-06-03 09:30:00,96.26,96.53,96.07,96.25,142181.0,73.4259,73.6319,73.281,73.4183,142181.0
2016-06-03 09:40:00,96.31,96.31,96.07,96.12,65328.0,73.4641,73.4641,73.281,73.3191,65328.0
2016-06-03 09:50:00,96.12,96.22,96.02,96.09,59629.0,73.3191,73.3954,73.2429,73.2963,59629.0
2016-06-03 10:00:00,96.06,96.17,95.9,96.08,113469.0,73.2734,73.3573,73.1513,73.2886,113469.0
2016-06-03 10:10:00,96.08,96.12,95.97,96.04,66587.0,73.2886,73.3191,73.2047,73.2581,66587.0
2016-06-03 10:20:00,96.03,96.08,95.95,95.97,71153.0,73.2505,73.2886,73.1895,73.2047,71153.0
2016-06-03 10:30:00,95.97,96.03,95.9,95.95,55773.0,73.2047,73.2505,73.1513,73.1895,55773.0
2016-06-03 10:40:00,95.98,96.12,95.97,96.12,90645.0,73.2124,73.3191,73.2047,73.3191,90645.0
2016-06-03 10:50:00,96.12,96.2,96.09,96.1,91933.0,73.3191,73.3802,73.2963,73.3039,91933.0
2016-06-03 11:00:00,96.1,96.23,96.07,96.15,93271.0,73.3039,73.4031,73.281,73.342,93271.0
2016-06-03 11:10:00,96.15,96.16,96.06,96.1,70582.0,73.342,73.3497,73.2734,73.3039,70582.0
2016-06-03 11:20:00,96.09,96.11,95.99,96.05,85002.0,73.2963,73.3115,73.22,73.2657,85002.0
2016-06-03 11:30:00,96.07,96.15,96.03,96.12,59516.0,73.281,73.342,73.2505,73.3191,59516.0
2016-06-03 11:40:00,96.12,96.24,96.1,96.2,87324.0,73.3191,73.4107,73.3039,73.3802,87324.0
2016-06-03 11:50:00,96.2,96.3,96.18,96.28,58201.0,73.3802,73.4564,73.3649,73.4412,58201.0
2016-06-03 12:00:00,96.28,96.29,96.06,96.08,61815.0,73.4412,73.4488,73.2734,73.2886,61815.0
2016-06-03 12:10:00,96.08,96.14,96.03,96.08,42443.0,73.2886,73.3344,73.2505,73.2886,42443.0
2016-06-03 12:20:00,96.09,96.12,96.05,96.08,41997.0,73.2963,73.3191,73.2657,73.2886,41997.0
2016-06-03 12:30:00,96.07,96.12,96.05,96.09,99521.0,73.281,73.3191,73.2657,73.2963,99521.0
2016-06-03 12:40:00,96.09,96.12,96.05,96.06,59689.0,73.2963,73.3191,73.2657,73.2734,59689.0
2016-06-03 12:50:00,96.05,96.1,96.03,96.04,45103.0,73.2657,73.3039,73.2505,73.2581,45103.0
2016-06-03 13:00:00,96.04,96.12,96.01,96.12,42960.0,73.2581,73.3191,73.2352,73.3191,42960.0
2016-06-03 13:10:00,96.12,96.17,96.09,96.17,37191.0,73.3191,73.3573,73.2963,73.3573,37191.0
2016-06-03 13:20:00,96.18,96.18,96.08,96.1,72253.0,73.3649,73.3649,73.2886,73.3039,72253.0
2016-06-03 13:30:00,96.1,96.12,96.06,96.08,68051.0,73.3039,73.3191,73.2734,73.2886,68051.0
2016-06-03 13:40:00,96.08,96.14,96.07,96.11,92193.0,73.2886,73.3344,73.281,73.3115,92193.0
2016-06-03 13:50:00,96.1,96.2,96.04,96.18,48130.0,73.3039,73.3802,73.2581,73.3649,48130.0
2016-06-03 14:00:00,96.18,96.23,96.15,96.23,53019.0,73.3649,73.4031,73.342,73.4031,53019.0
2016-06-03 14:10:00,96.23,96.25,96.17,96.18,82262.0,73.4031,73.4183,73.3573,73.3649,82262.0
2016-06-03 14:20:00,96.18,96.26,96.16,96.23,99293.0,73.3649,73.4259,73.3497,73.4031,99293.0
2016-06-03 14:30:00,96.23,96.33,96.2,96.31,101669.0,73.4031,73.4793,73.3802,73.4641,101669.0
2016-06-03 14:40:00,96.31,96.36,96.29,96.31,74640.0,73.4641,73.5022,73.4488,73.4641,74640.0
2016-06-03 14:50:00,96.3,96.34,96.25,96.27,98777.0,73.4564,73.487,73.4183,73.4336,98777.0
2016-06-03 15:00:00,96.26,96.27,96.17,96.25,59136.0,73.4259,73.4336,73.3573,73.4183,59136.0
2016-06-03 15:10:00,96.25,96.3,96.23,96.24,62097.0,73.4183,73.4564,73.4031,73.4107,62097.0
2016-06-03 15:20:00,96.24,96.29,96.24,96.25,88794.0,73.4107,73.4488,73.4107,73.4183,88794.0
2016-06-03 15:30:00,96.25,96.27,96.21,96.25,98030.0,73.4183,73.4336,73.3878,73.4183,98030.0
2016-06-03 15:40:00,96.26,96.27,96.14,96.22,136730.0,73.4259,73.4336,73.3344,73.3954,136730.0
2016-06-03 15:50:00,96.22,96.29,96.18,96.23,232390.0,73.3954,73.4488,73.3649,73.4031,232390.0
2016-06-06 09:30:00,96.52,96.7,96.28,96.5,122747.0,73.6243,73.7616,73.4412,73.609,122747.0
2016-06-06 09:40:00,96.49,96.53,96.42,96.46,68948.0,73.6014,73.6319,73.548,73.5785,68948.0
2016-06-06 09:50:00,96.47,96.67,96.42,96.58,109841.0,73.5861,73.7387,73.548,73.67,109841.0
2016-06-06 10:00:00,96.6,96.62,96.4,96.45,102769.0,73.6853,73.7005,73.5327,73.5709,102769.0
2016-06-06 10:10:00,96.45,96.53,96.4,96.42,75983.0,73.5709,73.6319,73.5327,73.548,75983.0
2016-06-06 10:20:00,96.41,96.46,96.31,96.41,68538.0,73.5404,73.5785,73.4641,73.5404,68538.0
2016-06-06 10:30:00,96.42,96.44,96.3,96.31,151708.0,73.548,73.5632,73.4564,73.4641,151708.0
2016-06-06 10:40:00,96.32,96.42,96.31,96.39,117981.0,73.4717,73.548,73.4641,73.5251,117981.0
2016-06-06 10:50:00,96.39,96.4,96.34,96.36,107464.0,73.5251,73.5327,73.487,73.5022,107464.0
2016-06-06 11:00:00,96.36,96.39,96.32,96.39,119142.0,73.5022,73.5251,73.4717,73.5251,119142.0
2016-06-06 11:10:00,96.37,96.38,96.3,96.36,100869.0,73.5098,73.5175,73.4564,73.5022,100869.0
2016-06-06 11:20:00,96.36,96.41,96.34,96.34,86680.0,73.5022,73.5404,73.487,73.487,86680.0
2016-06-06 11:30:00,96.35,96.41,96.33,96.41,87147.0,73.4946,73.5404,73.4793,73.5404,87147.0
2016-06-06 11:40:00,96.4,96.42,96.33,96.33,75995.0,73.5327,73.548,73.4793,73.4793,75995.0
2016-06-06 11:50:00,96.33,96.39,96.32,96.33,52543.0,73.4793,73.5251,73.4717,73.4793,52543.0
2016-06-06 12:00:00,96.33,96.36,96.2,96.22,84386.0,73.4793,73.5022,73.3802,73.3954,84386.0
2016-06-06 12:10:00,96.22,96.28,96.2,96.26,67991.0,73.3954,73.4412,73.3802,73.4259,67991.0
2016-06-06 12:20:00,96.26,96.28,96.21,96.22,57683.0,73.4259,73.4412,73.3878,73.3954,57683.0
2016-06-06 12:30:00,96.22,96.34,96.15,96.24,81323.0,73.3954,73.487,73.342,73.4107,81323.0
2016-06-06 12:40:00,96.23,96.25,96.1,96.11,64435.0,73.4031,73.4183,73.3039,73.3115,64435.0
2016-06-06 12:50:00,96.11,96.19,95.98,96.18,69837.0,73.3115,73.3725,73.2124,73.3649,69837.0
2016-06-06 13:00:00,96.18,96.28,96.17,96.18,69697.0,73.3649,73.4412,73.3573,73.3649,69697.0
2016-06-06 13:10:00,96.19,96.25,96.13,96.15,89069.0,73.3725,73.4183,73.3268,73.342,89069.0
2016-06-06 13:20:00,96.15,96.21,96.15,96.18,64947.0,73.342,73.3878,73.342,73.3649,64947.0
2016-06-06 13:30:00,96.19,96.26,96.15,96.2,48666.0,73.3725,73.4259,73.342,73.3802,48666.0
2016-06-06 13:40:00,96.2,96.28,96.17,96.27,42474.0,73.3802,73.4412,73.3573,73.4336,42474.0
2016-06-06 13:50:00,96.27,96.36,96.25,96.32,54728.0,73.4336,73.5022,73.4183,73.4717,54728.0
2016-06-06 14:00:00,96.32,96.35,96.28,96.35,79656.0,73.4717,73.4946,73.4412,73.4946,79656.0
2016-06-06 14:10:00,96.36,96.42,96.34,96.39,96093.0,73.5022,73.548,73.487,73.5251,96093.0
2016-06-06 14:20:00,96.39,96.43,96.37,96.39,94168.0,73.5251,73.5556,73.5098,73.5251,94168.0
2016-06-06 14:30:00,96.39,96.42,96.32,96.34,91063.0,73.5251,73.548,73.4717,73.487,91063.0
2016-06-06 14:40:00,96.35,96.36,96.28,96.3,84635.0,73.4946,73.5022,73.4412,73.4564,84635.0
2016-06-06 14:50:00,96.3,96.33,96.25,96.28,102689.0,73.4564,73.4793,73.4183,73.4412,102689.0
2016-06-06 15:00:00,96.28,96.31,96.27,96.28,75780.0,73.4412,73.4641,73.4336,73.4412,75780.0
2016-06-06 15:10:00,96.27,96.32,96.26,96.32,134901.0,73.4336,73.4717,73.4259,73.4717,134901.0
2016-06-06 15:20:00,96.31,96.34,96.28,96.32,100493.0,73.4641,73.487,73.4412,73.4717,100493.0
2016-06-06 15:30:00,96.31,96.4,96.31,96.39,102117.0,73.4641,73.5327,73.4641,73.5251,102117.0
2016-06-06 15:40:00,96.38,96.4,96.34,96.35,166749.0,73.5175,73.5327,73.487,73.4946,166749.0
2016-06-06 15:50:00,96.34,96.35,96.24,96.29,268972.0,73.487,73.4946,73.4107,73.4488,268972.0
2016-06-07 09:30:00,96.59,96.8,96.33,96.71,136570.0,73.6777,73.8378,73.4793,73.7692,136570.0
2016-06-07 09:40:00,96.73,96.85,96.54,96.8,142810.0,73.7844,73.876,73.6395,73.8378,142810.0
2016-06-07 09:50:00,96.79,96.9,96.78,96.9,91430.0,73.8302,73.9141,73.8226,73.9141,91430.0
2016-06-07 10:00:00,96.9,97.02,96.8,96.97,102530.0,73.9141,74.0057,73.8378,73.9675,102530.0
2016-06-07 10:10:00,96.97,97.1,96.93,97.07,108464.0,73.9675,74.0667,73.937,74.0438,108464.0
2016-06-07 10:20:00,97.08,97.1,97.0,97.01,155624.0,74.0514,74.0667,73.9904,73.998,155624.0
2016-06-07 10:30:00,97.02,97.1,97.0,97.06,120779.0,74.0057,74.0667,73.9904,74.0362,120779.0
2016-06-07 10:40:00,97.06,97.09,96.97,96.99,190039.0,74.0362,74.059,73.9675,73.9828,190039.0
2016-06-07 10:50:00,97.0,97.04,96.94,96.98,158768.0,73.9904,74.0209,73.9446,73.9751,158768.0
2016-06-07 11:00:00,96.99,97.06,96.99,97.04,342151.0,73.9828,74.0362,73.9828,74.0209,342151.0
2016-06-07 11:10:00,97.05,97.11,96.99,97.01,100805.0,74.0285,74.0743,73.9828,73.998,100805.0
2016-06-07 11:20:00,97.01,97.04,96.93,96.98,75012.0,73.998,74.0209,73.937,73.9751,75012.0
2016-06-07 11:30:00,96.98,97.09,96.95,97.09,159947.0,73.9751,74.059,73.9523,74.059,159947.0
2016-06-07 11:40:00,97.1,97.34,97.08,97.23,104626.0,74.0667,74.2497,74.0514,74.1658,104626.0
2016-06-07 11:50:00,97.23,97.24,97.17,97.2,70090.0,74.1658,74.1735,74.1201,74.143,70090.0
2016-06-07 12:00:00,97.21,97.25,97.2,97.23,69424.0,74.1506,74.1811,74.143,74.1658,69424.0
2016-06-07 12:10:00,97.23,97.3,97.22,97.28,89282.0,74.1658,74.2192,74.1582,74.204,89282.0
2016-06-07 12:20:00,97.29,97.41,97.28,97.39,69468.0,74.2116,74.3031,74.204,74.2879,69468.0
2016-06-07 12:30:00,97.38,97.42,97.34,97.38,83805.0,74.2803,74.3108,74.2497,74.2803,83805.0
2016-06-07 12:40:00,97.38,97.48,97.38,97.48,95501.0,74.2803,74.3565,74.2803,74.3565,95501.0
2016-06-07 12:50:00,97.47,97.52,97.46,97.47,78643.0,74.3489,74.387,74.3413,74.3489,78643.0
2016-06-07 13:00:00,97.48,97.51,97.44,97.5,81495.0,74.3565,74.3794,74.326,74.3718,81495.0
2016-06-07 13:10:00,97.5,97.51,97.4,97.41,90159.0,74.3718,74.3794,74.2955,74.3031,90159.0
2016-06-07 13:20:00,97.42,97.45,97.31,97.32,63798.0,74.3108,74.3337,74.2269,74.2345,63798.0
2016-06-07 13:30:00,97.33,97.33,97.22,97.22,85480.0,74.2421,74.2421,74.1582,74.1582,85480.0
2016-06-07 13:40:00,97.22,97.25,97.18,97.18,52130.0,74.1582,74.1811,74.1277,74.1277,52130.0
2016-06-07 13:50:00,97.19,97.2,97.08,97.11,89077.0,74.1353,74.143,74.0514,74.0743,89077.0
2016-06-07 14:00:00,97.1,97.11,96.99,96.99,113548.0,74.0667,74.0743,73.9828,73.9828,113548.0
2016-06-07 14:10:00,97.0,97.03,96.98,96.99,141349.0,73.9904,74.0133,73.9751,73.9828,141349.0
2016-06-07 14:20:00,96.98,97.02,96.95,96.98,82373.0,73.9751,74.0057,73.9523,73.9751,82373.0
2016-06-07 14:30:00,96.98,97.04,96.98,97.02,72527.0,73.9751,74.0209,73.9751,74.0057,72527.0
2016-06-07 14:40:00,97.03,97.03,96.96,96.96,67913.0,74.0133,74.0133,73.9599,73.9599,67913.0
2016-06-07 14:50:00,96.96,97.0,96.88,96.89,76602.0,73.9599,73.9904,73.8989,73.9065,76602.0
2016-06-07 15:00:00,96.88,96.94,96.85,96.89,85355.0,73.8989,73.9446,73.876,73.9065,85355.0
2016-06-07 15:10:00,96.89,96.92,96.86,96.9,84549.0,73.9065,73.9294,73.8836,73.9141,84549.0
2016-06-07 15:20:00,96.89,96.9,96.83,96.88,117913.0,73.9065,73.9141,73.8607,73.8989,117913.0
2016-06-07 15:30:00,96.87,96.88,96.7,96.72,136850.0,73.8912,73.8989,73.7616,73.7768,136850.0
2016-06-07 15:40:00,96.73,96.74,96.58,96.6,164331.0,73.7844,73.7921,73.67,73.6853,164331.0
2016-06-07 15:50:00,96.61,96.67,96.59,96.64,367229.0,73.6929,73.7387,73.6777,73.7158,367229.0
2016-06-08 09:30:00,96.79,96.99,96.62,96.81,137629.0,73.8302,73.9828,73.7005,73.8455,137629.0
2016-06-08 09:40:00,96.8,96.9,96.7,96.82,107909.0,73.8378,73.9141,73.7616,73.8531,107909.0
2016-06-08 09:50:00,96.82,97.12,96.77,97.09,142499.0,73.8531,74.0819,73.815,74.059,142499.0
2016-06-08 10:00:00,97.1,97.23,97.02,97.07,130406.0,74.0667,74.1658,74.0057,74.0438,130406.0
2016-06-08 10:10:00,97.07,97.17,97.04,97.16,99106.0,74.0438,74.1201,74.0209,74.1124,99106.0
2016-06-08 10:20:00,97.17,97.38,97.16,97.3,98430.0,74.1201,74.2803,74.1124,74.2192,98430.0
2016-06-08 10:30:00,97.29,97.46,97.21,97.46,90606.0,74.2116,74.3413,74.1506,74.3413,90606.0
2016-06-08 10:40:00,97.44,97.5,97.36,97.5,93328.0,74.326,74.3718,74.265,74.3718,93328.0
2016-06-08 10:50:00,97.5,97.6,97.46,97.48,144922.0,74.3718,74.4481,74.3413,74.3565,144922.0
2016-06-08 11:00:00,97.47,97.63,97.46,97.63,118115.0,74.3489,74.471,74.3413,74.471,118115.0
2016-06-08 11:10:00,97.62,97.76,97.59,97.74,146248.0,74.4633,74.5701,74.4404,74.5549,146248.0
2016-06-08 11:20:00,97.75,97.94,97.75,97.91,131209.0,74.5625,74.7074,74.5625,74.6845,131209.0
2016-06-08 11:30:00,97.9,97.95,97.77,97.9,158560.0,74.6769,74.715,74.5777,74.6769,158560.0
2016-06-08 11:40:00,97.91,97.93,97.76,97.76,71366.0,74.6845,74.6998,74.5701,74.5701,71366.0
2016-06-08 11:50:00,97.76,97.81,97.76,97.78,55115.0,74.5701,74.6083,74.5701,74.5854,55115.0
2016-06-08 12:00:00,97.78,97.9,97.76,97.88,71850.0,74.5854,74.6769,74.5701,74.6616,71850.0
2016-06-08 12:10:00,97.87,97.93,97.86,97.87,64973.0,74.654,74.6998,74.6464,74.654,64973.0
2016-06-08 12:20:00,97.86,97.92,97.81,97.83,60390.0,74.6464,74.6922,74.6083,74.6235,60390.0
2016-06-08 12:30:00,97.83,97.89,97.81,97.83,53952.0,74.6235,74.6693,74.6083,74.6235,53952.0
2016-06-08 12:40:00,97.83,97.86,97.79,97.84,64207.0,74.6235,74.6464,74.593,74.6311,64207.0
2016-06-08 12:50:00,97.84,97.89,97.81,97.87,70112.0,74.6311,74.6693,74.6083,74.654,70112.0
2016-06-08 13:00:00,97.87,97.91,97.84,97.85,79685.0,74.654,74.6845,74.6311,74.6388,79685.0
2016-06-08 13:10:00,97.84,97.91,97.8,97.91,47295.0,74.6311,74.6845,74.6006,74.6845,47295.0
2016-06-08 13:20:00,97.91,97.92,97.89,97.89,63360.0,74.6845,74.6922,74.6693,74.6693,63360.0
2016-06-08 13:30:00,97.9,98.03,97.88,98.02,122562.0,74.6769,74.7761,74.6616,74.7684,122562.0
2016-06-08 13:40:00,98.02,98.04,97.96,97.96,83734.0,74.7684,74.7837,74.7227,74.7227,83734.0
2016-06-08 13:50:00,97.97,98.11,97.96,98.09,105305.0,74.7303,74.8371,74.7227,74.8218,105305.0
2016-06-08 14:00:00,98.08,98.11,97.98,98.03,118266.0,74.8142,74.8371,74.7379,74.7761,118266.0
2016-06-08 14:10:00,98.02,98.14,98.01,98.12,79868.0,74.7684,74.86,74.7608,74.8447,79868.0
2016-06-08 14:20:00,98.12,98.21,98.11,98.2,101053.0,74.8447,74.9134,74.8371,74.9057,101053.0
2016-06-08 14:30:00,98.21,98.23,98.18,98.22,111035.0,74.9134,74.9286,74.8905,74.921,111035.0
2016-06-08 14:40:00,98.22,98.27,98.21,98.25,119648.0,74.921,74.9591,74.9134,74.9439,119648.0
2016-06-08 14:50:00,98.26,98.36,98.25,98.31,111815.0,74.9515,75.0278,74.9439,74.9896,111815.0
2016-06-08 15:00:00,98.31,98.33,98.24,98.33,112588.0,74.9896,75.0049,74.9363,75.0049,112588.0
2016-06-08 15:10:00,98.32,98.39,98.3,98.38,181453.0,74.9973,75.0507,74.982,75.043,181453.0
2016-06-08 15:20:00,98.38,98.38,98.34,98.35,115725.0,75.043,75.043,75.0125,75.0202,115725.0
2016-06-08 15:30:00,98.36,98.41,98.32,98.36,217171.0,75.0278,75.0659,74.9973,75.0278,217171.0
2016-06-08 15:40:00,98.37,98.4,98.28,98.29,215660.0,75.0354,75.0583,74.9668,74.9744,215660.0
2016-06-08 15:50:00,98.29,98.39,98.28,98.32,521450.0,74.9744,75.0507,74.9668,74.9973,521450.0
2016-06-09 09:30:00,98.0,98.55,97.94,98.49,188329.0,74.7532,75.1727,74.7074,75.127,188329.0
2016-06-09 09:40:00,98.5,98.67,98.47,98.47,146204.0,75.1346,75.2643,75.1117,75.1117,146204.0
2016-06-09 09:50:00,98.47,98.55,98.39,98.49,125644.0,75.1117,75.1727,75.0507,75.127,125644.0
2016-06-09 10:00:00,98.5,98.53,98.31,98.4,154152.0,75.1346,75.1575,74.9896,75.0583,154152.0
2016-06-09 10:10:00,98.4,98.43,98.27,98.3,96456.0,75.0583,75.0812,74.9591,74.982,96456.0
2016-06-09 10:20:00,98.3,98.3,98.13,98.16,118109.0,74.982,74.982,74.8523,74.8752,118109.0
2016-06-09 10:30:00,98.16,98.2,98.02,98.13,153993.0,74.8752,74.9057,74.7684,74.8523,153993.0
2016-06-09 10:40:00,98.14,98.25,98.11,98.19,104513.0,74.86,74.9439,74.8371,74.8981,104513.0
2016-06-09 10:50:00,98.18,98.28,98.12,98.17,145526.0,74.8905,74.9668,74.8447,74.8829,145526.0
2016-06-09 11:00:00,98.17,98.25,98.11,98.11,128066.0,74.8829,74.9439,74.8371,74.8371,128066.0
2016-06-09 11:10:00,98.12,98.13,97.92,97.92,101449.0,74.8447,74.8523,74.6922,74.6922,101449.0
2016-06-09 11:20:00,97.91,97.93,97.74,97.78,89053.0,74.6845,74.6998,74.5549,74.5854,89053.0
2016-06-09 11:30:00,97.77,97.8,97.57,97.59,193252.0,74.5777,74.6006,74.4252,74.4404,193252.0
2016-06-09 11:40:00,97.59,97.78,97.57,97.59,149138.0,74.4404,74.5854,74.4252,74.4404,149138.0
2016-06-09 11:50:00,97.58,97.58,97.38,97.41,120063.0,74.4328,74.4328,74.2803,74.3031,120063.0
2016-06-09 12:00:00,97.41,97.49,97.36,97.4,116458.0,74.3031,74.3642,74.265,74.2955,116458.0
2016-06-09 12:10:00,97.4,97.43,97.27,97.41,53125.0,74.2955,74.3184,74.1963,74.3031,53125.0
2016-06-09 12:20:00,97.42,97.46,97.26,97.28,116124.0,74.3108,74.3413,74.1887,74.204,116124.0
2016-06-09 12:30:00,97.27,97.5,97.26,97.39,157532.0,74.1963,74.3718,74.1887,74.2879,157532.0
2016-06-09 12:40:00,97.38,97.49,97.34,97.4,88671.0,74.2803,74.3642,74.2497,74.2955,88671.0
2016-06-09 12:50:00,97.4,97.4,97.26,97.28,100377.0,74.2955,74.2955,74.1887,74.204,100377.0
2016-06-09 13:00:00,97.28,97.3,97.15,97.16,79571.0,74.204,74.2192,74.1048,74.1124,79571.0
2016-06-09 13:10:00,97.16,97.25,97.15,97.19,90934.0,74.1124,74.1811,74.1048,74.1353,90934.0
2016-06-09 13:20:00,97.19,97.22,97.13,97.17,83779.0,74.1353,74.1582,74.0896,74.1201,83779.0
2016-06-09 13:30:00,97.17,97.27,97.08,97.1,99194.0,74.1201,74.1963,74.0514,74.0667,99194.0
2016-06-09 13:40:00,97.1,97.1,96.95,96.96,142775.0,74.0667,74.0667,73.9523,73.9599,142775.0
2016-06-09 13:50:00,96.96,97.01,96.8,96.83,130595.0,73.9599,73.998,73.8378,73.8607,130595.0
2016-06-09 14:00:00,96.82,96.92,96.79,96.82,78873.0,73.8531,73.9294,73.8302,73.8531,78873.0
2016-06-09 14:10:00,96.82,96.9,96.75,96.83,112591.0,73.8531,73.9141,73.7997,73.8607,112591.0
2016-06-09 14:20:00,96.83,96.89,96.76,96.79,98968.0,73.8607,73.9065,73.8073,73.8302,98968.0
2016-06-09 14:30:00,96.8,96.97,96.78,96.93,108564.0,73.8378,73.9675,73.8226,73.937,108564.0
2016-06-09 14:40:00,96.93,97.01,96.93,97.01,133946.0,73.937,73.998,73.937,73.998,133946.0
2016-06-09 14:50:00,97.01,97.05,96.94,97.0,110149.0,73.998,74.0285,73.9446,73.9904,110149.0
2016-06-09 15:00:00,97.0,97.18,97.0,97.14,136575.0,73.9904,74.1277,73.9904,74.0972,136575.0
2016-06-09 15:10:00,97.14,97.15,97.05,97.07,157462.0,74.0972,74.1048,74.0285,74.0438,157462.0
2016-06-09 15:20:00,97.06,97.17,97.0,97.12,121522.0,74.0362,74.1201,73.9904,74.0819,121522.0
2016-06-09 15:30:00,97.11,97.17,97.08,97.11,147193.0,74.0743,74.1201,74.0514,74.0743,147193.0
2016-06-09 15:40:00,97.12,97.18,97.01,97.01,256824.0,74.0819,74.1277,73.998,73.998,256824.0
2016-06-09 15:50:00,97.01,97.06,96.94,97.0,375507.0,73.998,74.0362,73.9446,73.9904,375507.0
2016-06-10 09:30:00,96.26,96.84,96.06,96.45,249331.0,73.4259,73.8684,73.2734,73.5709,249331.0
2016-06-10 09:40:00,96.48,96.51,96.21,96.34,261295.0,73.5937,73.6166,73.3878,73.487,261295.0
2016-06-10 09:50:00,96.35,96.75,96.35,96.74,142404.0,73.4946,73.7997,73.4946,73.7921,142404.0
2016-06-10 10:00:00,96.75,97.08,96.69,97.01,155036.0,73.7997,74.0514,73.7539,73.998,155036.0
2016-06-10 10:10:00,97.0,97.06,96.89,96.94,154737.0,73.9904,74.0362,73.9065,73.9446,154737.0
2016-06-10 10:20:00,96.94,97.32,96.93,97.15,186524.0,73.9446,74.2345,73.937,74.1048,186524.0
2016-06-10 10:30:00,97.15,97.25,97.08,97.24,324178.0,74.1048,74.1811,74.0514,74.1735,324178.0
2016-06-10 10:40:00,97.24,97.47,97.21,97.24,119921.0,74.1735,74.3489,74.1506,74.1735,119921.0
2016-06-10 10:50:00,97.23,97.69,97.23,97.59,166051.0,74.1658,74.5167,74.1658,74.4404,166051.0
2016-06-10 11:00:00,97.58,97.59,97.45,97.54,166918.0,74.4328,74.4404,74.3337,74.4023,166918.0
2016-06-10 11:10:00,97.54,97.68,97.49,97.68,158585.0,74.4023,74.5091,74.3642,74.5091,158585.0
2016-06-10 11:20:00,97.68,97.69,97.41,97.46,109006.0,74.5091,74.5167,74.3031,74.3413,109006.0
2016-06-10 11:30:00,97.45,97.47,97.04,97.04,275385.0,74.3337,74.3489,74.0209,74.0209,275385.0
2016-06-10 11:40:00,97.04,97.14,96.71,96.71,189988.0,74.0209,74.0972,73.7692,73.7692,189988.0
2016-06-10 11:50:00,96.72,96.85,96.61,96.85,244081.0,73.7768,73.876,73.6929,73.876,244081.0
2016-06-10 12:00:00,96.85,96.97,96.78,96.78,83396.0,73.876,73.9675,73.8226,73.8226,83396.0
2016-06-10 12:10:00,96.77,96.9,96.72,96.76,65196.0,73.815,73.9141,73.7768,73.8073,65196.0
2016-06-10 12:20:00,96.76,96.79,96.7,96.77,60057.0,73.8073,73.8302,73.7616,73.815,60057.0
2016-06-10 12:30:00,96.76,96.86,96.65,96.86,83834.0,73.8073,73.8836,73.7234,73.8836,83834.0
2016-06-10 12:40:00,96.86,97.0,96.85,96.93,47466.0,73.8836,73.9904,73.876,73.937,47466.0
2016-06-10 12:50:00,96.94,97.08,96.93,96.99,86411.0,73.9446,74.0514,73.937,73.9828,86411.0
2016-06-10 13:00:00,96.98,97.06,96.93,97.01,68580.0,73.9751,74.0362,73.937,73.998,68580.0
2016-06-10 13:10:00,97.01,97.11,97.0,97.08,52075.0,73.998,74.0743,73.9904,74.0514,52075.0
2016-06-10 13:20:00,97.08,97.17,97.05,97.14,72854.0,74.0514,74.1201,74.0285,74.0972,72854.0
2016-06-10 13:30:00,97.14,97.15,96.99,97.01,64630.0,74.0972,74.1048,73.9828,73.998,64630.0
2016-06-10 13:40:00,97.01,97.04,96.82,96.82,71102.0,73.998,74.0209,73.8531,73.8531,71102.0
2016-06-10 13:50:00,96.82,96.83,96.65,96.74,64121.0,73.8531,73.8607,73.7234,73.7921,64121.0
2016-06-10 14:00:00,96.75,96.79,96.63,96.65,59055.0,73.7997,73.8302,73.7082,73.7234,59055.0
2016-06-10 14:10:00,96.65,96.71,96.59,96.63,60248.0,73.7234,73.7692,73.6777,73.7082,60248.0
2016-06-10 14:20:00,96.63,96.78,96.62,96.72,83844.0,73.7082,73.8226,73.7005,73.7768,83844.0
2016-06-10 14:30:00,96.72,96.73,96.59,96.6,175560.0,73.7768,73.7844,73.6777,73.6853,175560.0
2016-06-10 14:40:00,96.6,96.6,96.44,96.48,71491.0,73.6853,73.6853,73.5632,73.5937,71491.0
2016-06-10 14:50:00,96.48,96.55,96.42,96.54,88674.0,73.5937,73.6471,73.548,73.6395,88674.0
2016-06-10 15:00:00,96.53,96.6,96.48,96.58,79951.0,73.6319,73.6853,73.5937,73.67,79951.0
2016-06-10 15:10:00,96.57,96.59,96.48,96.58,85538.0,73.6624,73.6777,73.5937,73.67,85538.0
2016-06-10 15:20:00,96.57,96.57,96.41,96.43,169857.0,73.6624,73.6624,73.5404,73.5556,169857.0
2016-06-10 15:30:00,96.43,96.59,96.42,96.59,184442.0,73.5556,73.6777,73.548,73.6777,184442.0
2016-06-10 15:40:00,96.58,96.76,96.51,96.73,275117.0,73.67,73.8073,73.6166,73.7844,275117.0
2016-06-10 15:50:00,96.73,96.74,96.57,96.63,412581.0,73.7844,73.7921,73.6624,73.7082,412581.0
2016-06-13 09:30:00,96.5,96.73,95.95,96.0,237235.0,73.609,73.7844,73.1895,73.2276,237235.0
2016-06-13 09:40:00,96.02,96.14,95.97,96.06,91219.0,73.2429,73.3344,73.2047,73.2734,91219.0
2016-06-13 09:50:00,96.06,96.39,96.06,96.25,147885.0,73.2734,73.5251,73.2734,73.4183,147885.0
2016-06-13 10:00:00,96.27,96.33,96.08,96.11,104302.0,73.4336,73.4793,73.2886,73.3115,104302.0
2016-06-13 10:10:00,96.1,96.17,95.95,95.97,111131.0,73.3039,73.3573,73.1895,73.2047,111131.0
2016-06-13 10:20:00,95.96,96.1,95.91,96.02,112771.0,73.1971,73.3039,73.159,73.2429,112771.0
2016-06-13 10:30:00,96.02,96.21,96.01,96.09,91157.0,73.2429,73.3878,73.2352,73.2963,91157.0
2016-06-13 10:40:00,96.09,96.22,96.0,96.04,156434.0,73.2963,73.3954,73.2276,73.2581,156434.0
2016-06-13 10:50:00,96.03,96.14,95.99,96.1,199554.0,73.2505,73.3344,73.22,73.3039,199554.0
2016-06-13 11:00:00,96.11,96.15,96.05,96.09,109396.0,73.3115,73.342,73.2657,73.2963,109396.0
2016-06-13 11:10:00,96.09,96.17,96.08,96.13,99683.0,73.2963,73.3573,73.2886,73.3268,99683.0
2016-06-13 11:20:00,96.12,96.22,96.11,96.13,104640.0,73.3191,73.3954,73.3115,73.3268,104640.0
2016-06-13 11:30:00,96.12,96.14,95.9,95.91,116242.0,73.3191,73.3344,73.1513,73.159,116242.0
2016-06-13 11:40:00,95.9,95.95,95.9,95.92,85837.0,73.1513,73.1895,73.1513,73.1666,85837.0
2016-06-13 11:50:00,95.92,95.92,95.75,95.77,98813.0,73.1666,73.1666,73.0369,73.0522,98813.0
2016-06-13 12:00:00,95.77,95.8,95.76,95.77,52138.0,73.0522,73.0751,73.0445,73.0522,52138.0
2016-06-13 12:10:00,95.77,95.84,95.75,95.81,93966.0,73.0522,73.1056,73.0369,73.0827,93966.0
2016-06-13 12:20:00,95.8,95.97,95.77,95.85,126994.0,73.0751,73.2047,73.0522,73.1132,126994.0
2016-06-13 12:30:00,95.85,95.89,95.77,95.82,91951.0,73.1132,73.1437,73.0522,73.0903,91951.0
2016-06-13 12:40:00,95.82,95.87,95.78,95.85,137847.0,73.0903,73.1284,73.0598,73.1132,137847.0
2016-06-13 12:50:00,95.86,95.91,95.83,95.84,161755.0,73.1208,73.159,73.0979,73.1056,161755.0
2016-06-13 13:00:00,95.84,95.86,95.76,95.8,141282.0,73.1056,73.1208,73.0445,73.0751,141282.0
2016-06-13 13:10:00,95.8,95.88,95.78,95.87,145177.0,73.0751,73.1361,73.0598,73.1284,145177.0
2016-06-13 13:20:00,95.87,96.1,95.84,96.05,99901.0,73.1284,73.3039,73.1056,73.2657,99901.0
2016-06-13 13:30:00,96.06,96.06,95.98,95.98,84682.0,73.2734,73.2734,73.2124,73.2124,84682.0
2016-06-13 13:40:00,95.98,96.16,95.97,96.1,148941.0,73.2124,73.3497,73.2047,73.3039,148941.0
2016-06-13 13:50:00,96.09,96.09,95.87,95.95,64284.0,73.2963,73.2963,73.1284,73.1895,64284.0
2016-06-13 14:00:00,95.95,95.99,95.87,95.95,103891.0,73.1895,73.22,73.1284,73.1895,103891.0
2016-06-13 14:10:00,95.95,96.08,95.94,96.0,54737.0,73.1895,73.2886,73.1818,73.2276,54737.0
2016-06-13 14:20:00,96.0,96.02,95.92,95.97,56963.0,73.2276,73.2429,73.1666,73.2047,56963.0
2016-06-13 14:30:00,95.97,95.99,95.9,95.94,148151.0,73.2047,73.22,73.1513,73.1818,148151.0
2016-06-13 14:40:00,95.93,96.04,95.91,95.93,97975.0,73.1742,73.2581,73.159,73.1742,97975.0
2016-06-13 14:50:00,95.94,95.95,95.86,95.89,104969.0,73.1818,73.1895,73.1208,73.1437,104969.0
2016-06-13 15:00:00,95.91,95.92,95.68,95.69,100946.0,73.159,73.1666,72.9835,72.9911,100946.0
2016-06-13 15:10:00,95.7,95.73,95.6,95.73,105742.0,72.9988,73.0217,72.9225,73.0217,105742.0
2016-06-13 15:20:00,95.73,95.83,95.73,95.82,118838.0,73.0217,73.0979,73.0217,73.0903,118838.0
2016-06-13 15:30:00,95.82,95.86,95.7,95.77,144965.0,73.0903,73.1208,72.9988,73.0522,144965.0
2016-06-13 15:40:00,95.77,95.79,95.67,95.78,182290.0,73.0522,73.0674,72.9759,73.0598,182290.0
2016-06-13 15:50:00,95.77,95.83,95.67,95.78,369720.0,73.0522,73.0979,72.9759,73.0598,369720.0
2016-06-14 09:30:00,95.71,95.9,95.43,95.63,153976.0,73.0064,73.1513,72.7928,72.9454,153976.0
2016-06-14 09:40:00,95.65,95.87,95.55,95.6,79254.0,72.9606,73.1284,72.8844,72.9225,79254.0
2016-06-14 09:50:00,95.6,95.77,95.55,95.72,75998.0,72.9225,73.0522,72.8844,73.014,75998.0
2016-06-14 10:00:00,95.71,95.84,95.62,95.68,74172.0,73.0064,73.1056,72.9378,72.9835,74172.0
2016-06-14 10:10:00,95.69,95.86,95.64,95.65,74840.0,72.9911,73.1208,72.953,72.9606,74840.0
2016-06-14 10:20:00,95.65,95.76,95.59,95.71,74168.0,72.9606,73.0445,72.9149,73.0064,74168.0
2016-06-14 10:30:00,95.71,95.76,95.59,95.68,112844.0,73.0064,73.0445,72.9149,72.9835,112844.0
2016-06-14 10:40:00,95.67,95.7,95.53,95.68,170109.0,72.9759,72.9988,72.8691,72.9835,170109.0
2016-06-14 10:50:00,95.68,95.69,95.46,95.6,141618.0,72.9835,72.9911,72.8157,72.9225,141618.0
2016-06-14 11:00:00,95.6,95.86,95.55,95.83,87735.0,72.9225,73.1208,72.8844,73.0979,87735.0
2016-06-14 11:10:00,95.83,95.89,95.71,95.73,92852.0,73.0979,73.1437,73.0064,73.0217,92852.0
2016-06-14 11:20:00,95.73,95.95,95.73,95.94,91072.0,73.0217,73.1895,73.0217,73.1818,91072.0
2016-06-14 11:30:00,95.95,96.09,95.87,96.09,96650.0,73.1895,73.2963,73.1284,73.2963,96650.0
2016-06-14 11:40:00,96.09,96.17,96.02,96.15,63672.0,73.2963,73.3573,73.2429,73.342,63672.0
2016-06-14 11:50:00,96.15,96.25,96.13,96.18,75230.0,73.342,73.4183,73.3268,73.3649,75230.0
2016-06-14 12:00:00,96.17,96.21,96.11,96.18,67746.0,73.3573,73.3878,73.3115,73.3649,67746.0
2016-06-14 12:10:00,96.19,96.46,96.19,96.46,82499.0,73.3725,73.5785,73.3725,73.5785,82499.0
2016-06-14 12:20:00,96.47,96.72,96.46,96.62,68657.0,73.5861,73.7768,73.5785,73.7005,68657.0
2016-06-14 12:30:00,96.63,96.63,96.5,96.5,62609.0,73.7082,73.7082,73.609,73.609,62609.0
2016-06-14 12:40:00,96.52,96.54,96.3,96.37,48725.0,73.6243,73.6395,73.4564,73.5098,48725.0
2016-06-14 12:50:00,96.37,96.45,96.35,96.38,47459.0,73.5098,73.5709,73.4946,73.5175,47459.0
2016-06-14 13:00:00,96.38,96.39,96.28,96.28,70635.0,73.5175,73.5251,73.4412,73.4412,70635.0
2016-06-14 13:10:00,96.29,96.3,96.11,96.19,72860.0,73.4488,73.4564,73.3115,73.3725,72860.0
2016-06-14 13:20:00,96.19,96.23,96.13,96.14,51304.0,73.3725,73.4031,73.3268,73.3344,51304.0
2016-06-14 13:30:00,96.14,96.19,96.09,96.13,57392.0,73.3344,73.3725,73.2963,73.3268,57392.0
2016-06-14 13:40:00,96.12,96.16,96.07,96.08,77534.0,73.3191,73.3497,73.281,73.2886,77534.0
2016-06-14 13:50:00,96.07,96.1,96.05,96.1,52855.0,73.281,73.3039,73.2657,73.3039,52855.0
2016-06-14 14:00:00,96.09,96.14,96.07,96.11,74999.0,73.2963,73.3344,73.281,73.3115,74999.0
2016-06-14 14:10:00,96.12,96.32,96.08,96.29,84875.0,73.3191,73.4717,73.2886,73.4488,84875.0
2016-06-14 14:20:00,96.28,96.41,96.26,96.41,79067.0,73.4412,73.5404,73.4259,73.5404,79067.0
2016-06-14 14:30:00,96.4,96.42,96.17,96.24,84650.0,73.5327,73.548,73.3573,73.4107,84650.0
2016-06-14 14:40:00,96.25,96.29,96.11,96.15,83057.0,73.4183,73.4488,73.3115,73.342,83057.0
2016-06-14 14:50:00,96.13,96.17,95.97,96.0,74921.0,73.3268,73.3573,73.2047,73.2276,74921.0
2016-06-14 15:00:00,96.0,96.19,95.89,96.09,137241.0,73.2276,73.3725,73.1437,73.2963,137241.0
2016-06-14 15:10:00,96.1,96.28,96.08,96.17,138889.0,73.3039,73.4412,73.2886,73.3573,138889.0
2016-06-14 15:20:00,96.16,96.29,96.13,96.27,146775.0,73.3497,73.4488,73.3268,73.4336,146775.0
2016-06-14 15:30:00,96.27,96.34,96.18,96.33,194281.0,73.4336,73.487,73.3649,73.4793,194281.0
2016-06-14 15:40:00,96.34,96.49,96.3,96.34,213282.0,73.487,73.6014,73.4564,73.487,213282.0
2016-06-14 15:50:00,96.33,96.46,96.32,96.4,358632.0,73.4793,73.5785,73.4717,73.5327,358632.0
2016-06-15 09:30:00,96.39,96.96,96.25,96.78,126105.0,73.5251,73.9599,73.4183,73.8226,126105.0
2016-06-15 09:40:00,96.79,96.99,96.69,96.9,139849.0,73.8302,73.9828,73.7539,73.9141,139849.0
2016-06-15 09:50:00,96.9,97.08,96.76,97.04,86830.0,73.9141,74.0514,73.8073,74.0209,86830.0
2016-06-15 10:00:00,97.05,97.07,96.81,96.88,94508.0,74.0285,74.0438,73.8455,73.8989,94508.0
2016-06-15 10:10:00,96.89,96.96,96.81,96.83,82478.0,73.9065,73.9599,73.8455,73.8607,82478.0
2016-06-15 10:20:00,96.83,96.84,96.73,96.82,64127.0,73.8607,73.8684,73.7844,73.8531,64127.0
2016-06-15 10:30:00,96.85,96.89,96.79,96.89,69696.0,73.876,73.9065,73.8302,73.9065,69696.0
2016-06-15 10:40:00,96.89,97.03,96.86,96.97,89711.0,73.9065,74.0133,73.8836,73.9675,89711.0
2016-06-15 10:50:00,96.97,97.01,96.81,96.81,61598.0,73.9675,73.998,73.8455,73.8455,61598.0
2016-06-15 11:00:00,96.81,96.87,96.74,96.79,59373.0,73.8455,73.8912,73.7921,73.8302,59373.0
2016-06-15 11:10:00,96.79,96.82,96.7,96.73,53883.0,73.8302,73.8531,73.7616,73.7844,53883.0
2016-06-15 11:20:00,96.73,96.77,96.61,96.64,85790.0,73.7844,73.815,73.6929,73.7158,85790.0
2016-06-15 11:30:00,96.65,96.72,96.57,96.7,62504.0,73.7234,73.7768,73.6624,73.7616,62504.0
2016-06-15 11:40:00,96.7,96.81,96.66,96.68,50317.0,73.7616,73.8455,73.731,73.7463,50317.0
2016-06-15 11:50:00,96.68,96.68,96.5,96.53,49937.0,73.7463,73.7463,73.609,73.6319,49937.0
2016-06-15 12:00:00,96.52,96.62,96.51,96.54,59107.0,73.6243,73.7005,73.6166,73.6395,59107.0
2016-06-15 12:10:00,96.54,96.6,96.5,96.57,38530.0,73.6395,73.6853,73.609,73.6624,38530.0
2016-06-15 12:20:00,96.57,96.62,96.53,96.6,29927.0,73.6624,73.7005,73.6319,73.6853,29927.0
2016-06-15 12:30:00,96.6,96.65,96.57,96.64,39236.0,73.6853,73.7234,73.6624,73.7158,39236.0
2016-06-15 12:40:00,96.65,96.67,96.59,96.59,35922.0,73.7234,73.7387,73.6777,73.6777,35922.0
2016-06-15 12:50:00,96.6,96.6,96.42,96.42,53107.0,73.6853,73.6853,73.548,73.548,53107.0
2016-06-15 13:00:00,96.42,96.51,96.42,96.48,38590.0,73.548,73.6166,73.548,73.5937,38590.0
2016-06-15 13:10:00,96.49,96.51,96.4,96.42,43920.0,73.6014,73.6166,73.5327,73.548,43920.0
2016-06-15 13:20:00,96.42,96.56,96.42,96.56,48523.0,73.548,73.6548,73.548,73.6548,48523.0
2016-06-15 13:30:00,96.57,96.62,96.54,96.61,36816.0,73.6624,73.7005,73.6395,73.6929,36816.0
2016-06-15 13:40:00,96.61,96.71,96.6,96.65,45817.0,73.6929,73.7692,73.6853,73.7234,45817.0
2016-06-15 13:50:00,96.67,96.73,96.64,96.64,32180.0,73.7387,73.7844,73.7158,73.7158,32180.0
2016-06-15 14:00:00,96.66,96.94,96.66,96.74,100809.0,73.731,73.9446,73.731,73.7921,100809.0
2016-06-15 14:10:00,96.75,96.85,96.69,96.73,86155.0,73.7997,73.876,73.7539,73.7844,86155.0
2016-06-15 14:20:00,96.73,96.79,96.64,96.65,106858.0,73.7844,73.8302,73.7158,73.7234,106858.0
2016-06-15 14:30:00,96.65,96.75,96.63,96.69,199741.0,73.7234,73.7997,73.7082,73.7539,199741.0
2016-06-15 14:40:00,96.68,96.81,96.64,96.74,117651.0,73.7463,73.8455,73.7158,73.7921,117651.0
2016-06-15 14:50:00,96.73,96.74,96.6,96.68,126120.0,73.7844,73.7921,73.6853,73.7463,126120.0
2016-06-15 15:00:00,96.69,96.71,96.61,96.63,132278.0,73.7539,73.7692,73.6929,73.7082,132278.0
2016-06-15 15:10:00,96.62,96.66,96.48,96.5,119122.0,73.7005,73.731,73.5937,73.609,119122.0
2016-06-15 15:20:00,96.5,96.63,96.48,96.57,106537.0,73.609,73.7082,73.5937,73.6624,106537.0
2016-06-15 15:30:00,96.57,96.59,96.29,96.31,144579.0,73.6624,73.6777,73.4488,73.4641,144579.0
2016-06-15 15:40:00,96.31,96.35,96.04,96.1,188649.0,73.4641,73.4946,73.2581,73.3039,188649.0
2016-06-15 15:50:00,96.1,96.1,95.95,96.04,643174.0,73.3039,73.3039,73.1895,73.2581,643174.0
2016-06-16 09:30:00,95.4,95.8,94.57,94.92,312333.0,72.7699,73.0751,72.1368,72.4038,312333.0
2016-06-16 09:40:00,94.92,95.07,94.85,94.88,141929.0,72.4038,72.5182,72.3504,72.3733,141929.0
2016-06-16 09:50:00,94.89,95.22,94.88,95.08,193362.0,72.3809,72.6326,72.3733,72.5258,193362.0
2016-06-16 10:00:00,95.13,95.3,94.94,95.23,239091.0,72.564,72.6937,72.4191,72.6403,239091.0
2016-06-16 10:10:00,95.23,95.23,94.97,94.98,193196.0,72.6403,72.6403,72.4419,72.4496,193196.0
2016-06-16 10:20:00,94.98,95.06,94.89,94.99,98299.0,72.4496,72.5106,72.3809,72.4572,98299.0
2016-06-16 10:30:00,94.98,95.01,94.84,94.91,123720.0,72.4496,72.4724,72.3428,72.3962,123720.0
2016-06-16 10:40:00,94.91,95.12,94.9,95.03,126990.0,72.3962,72.5564,72.3885,72.4877,126990.0
2016-06-16 10:50:00,95.03,95.11,94.98,95.0,145879.0,72.4877,72.5487,72.4496,72.4648,145879.0
2016-06-16 11:00:00,94.99,95.01,94.92,94.97,186540.0,72.4572,72.4724,72.4038,72.4419,186540.0
2016-06-16 11:10:00,94.97,95.07,94.95,95.01,115326.0,72.4419,72.5182,72.4267,72.4724,115326.0
2016-06-16 11:20:00,95.02,95.33,94.99,95.33,118388.0,72.4801,72.7165,72.4572,72.7165,118388.0
2016-06-16 11:30:00,95.33,95.4,95.12,95.24,130276.0,72.7165,72.7699,72.5564,72.6479,130276.0
2016-06-16 11:40:00,95.25,95.28,95.15,95.25,358982.0,72.6555,72.6784,72.5792,72.6555,358982.0
2016-06-16 11:50:00,95.27,95.35,95.23,95.32,66351.0,72.6708,72.7318,72.6403,72.7089,66351.0
2016-06-16 12:00:00,95.31,95.4,95.28,95.4,58729.0,72.7013,72.7699,72.6784,72.7699,58729.0
2016-06-16 12:10:00,95.39,95.49,95.35,95.48,52824.0,72.7623,72.8386,72.7318,72.831,52824.0
2016-06-16 12:20:00,95.48,95.69,95.43,95.55,117016.0,72.831,72.9911,72.7928,72.8844,117016.0
2016-06-16 12:30:00,95.55,95.59,95.33,95.53,272540.0,72.8844,72.9149,72.7165,72.8691,272540.0
2016-06-16 12:40:00,95.52,95.68,95.42,95.5,207194.0,72.8615,72.9835,72.7852,72.8462,207194.0
2016-06-16 12:50:00,95.51,95.54,95.25,95.29,165591.0,72.8538,72.8767,72.6555,72.686,165591.0
2016-06-16 13:00:00,95.29,95.37,95.2,95.28,267184.0,72.686,72.7471,72.6174,72.6784,267184.0
2016-06-16 13:10:00,95.28,95.35,95.17,95.27,201702.0,72.6784,72.7318,72.5945,72.6708,201702.0
2016-06-16 13:20:00,95.28,95.29,95.16,95.22,105640.0,72.6784,72.686,72.5869,72.6326,105640.0
2016-06-16 13:30:00,95.23,95.23,95.0,95.05,190364.0,72.6403,72.6403,72.4648,72.503,190364.0
2016-06-16 13:40:00,95.05,95.17,95.0,95.11,105892.0,72.503,72.5945,72.4648,72.5487,105892.0
2016-06-16 13:50:00,95.1,95.21,95.09,95.15,57726.0,72.5411,72.625,72.5335,72.5792,57726.0
2016-06-16 14:00:00,95.14,95.29,95.13,95.2,77282.0,72.5716,72.686,72.564,72.6174,77282.0
2016-06-16 14:10:00,95.19,95.47,95.18,95.43,95347.0,72.6098,72.8233,72.6021,72.7928,95347.0
2016-06-16 14:20:00,95.43,95.47,95.29,95.34,100473.0,72.7928,72.8233,72.686,72.7242,100473.0
2016-06-16 14:30:00,95.34,95.41,95.29,95.31,119848.0,72.7242,72.7776,72.686,72.7013,119848.0
2016-06-16 14:40:00,95.31,95.47,95.29,95.47,110693.0,72.7013,72.8233,72.686,72.8233,110693.0
2016-06-16 14:50:00,95.48,95.48,95.28,95.28,155002.0,72.831,72.831,72.6784,72.6784,155002.0
2016-06-16 15:00:00,95.29,95.34,95.25,95.31,103854.0,72.686,72.7242,72.6555,72.7013,103854.0
2016-06-16 15:10:00,95.31,95.47,95.27,95.39,99438.0,72.7013,72.8233,72.6708,72.7623,99438.0
2016-06-16 15:20:00,95.39,95.52,95.34,95.5,168946.0,72.7623,72.8615,72.7242,72.8462,168946.0
2016-06-16 15:30:00,95.5,95.52,95.31,95.33,320269.0,72.8462,72.8615,72.7013,72.7165,320269.0
2016-06-16 15:40:00,95.33,95.52,95.31,95.47,338403.0,72.7165,72.8615,72.7013,72.8233,338403.0
2016-06-16 15:50:00,95.47,95.54,95.42,95.52,399851.0,72.8233,72.8767,72.7852,72.8615,399851.0
2016-06-17 09:30:00,95.65,95.68,95.26,95.39,977825.0,72.9606,72.9835,72.6631,72.7623,977825.0
2016-06-17 09:40:00,95.37,95.42,94.95,95.0,117144.0,72.7471,72.7852,72.4267,72.4648,117144.0
2016-06-17 09:50:00,95.01,95.13,94.9,95.09,210639.0,72.4724,72.564,72.3885,72.5335,210639.0
2016-06-17 10:00:00,95.09,95.13,94.96,95.03,112347.0,72.5335,72.564,72.4343,72.4877,112347.0
2016-06-17 10:10:00,95.05,95.07,94.9,95.02,122397.0,72.503,72.5182,72.3885,72.4801,122397.0
2016-06-17 10:20:00,95.01,95.03,94.73,94.77,91289.0,72.4724,72.4877,72.2589,72.2894,91289.0
2016-06-17 10:30:00,94.78,94.78,94.57,94.76,106774.0,72.297,72.297,72.1368,72.2818,106774.0
2016-06-17 10:40:00,94.76,94.92,94.73,94.84,104455.0,72.2818,72.4038,72.2589,72.3428,104455.0
2016-06-17 10:50:00,94.84,94.93,94.74,94.76,106647.0,72.3428,72.4114,72.2665,72.2818,106647.0
2016-06-17 11:00:00,94.76,94.76,94.47,94.48,118420.0,72.2818,72.2818,72.0605,72.0682,118420.0
2016-06-17 11:10:00,94.48,94.64,94.48,94.64,91009.0,72.0682,72.1902,72.0682,72.1902,91009.0
2016-06-17 11:20:00,94.65,94.8,94.64,94.7,189426.0,72.1978,72.3123,72.1902,72.236,189426.0
2016-06-17 11:30:00,94.69,94.82,94.64,94.77,133652.0,72.2284,72.3275,72.1902,72.2894,133652.0
2016-06-17 11:40:00,94.77,94.82,94.75,94.8,53680.0,72.2894,72.3275,72.2741,72.3123,53680.0
2016-06-17 11:50:00,94.8,94.84,94.77,94.83,83854.0,72.3123,72.3428,72.2894,72.3351,83854.0
2016-06-17 12:00:00,94.84,94.98,94.81,94.94,106795.0,72.3428,72.4496,72.3199,72.4191,106795.0
2016-06-17 12:10:00,94.95,94.95,94.84,94.87,165358.0,72.4267,72.4267,72.3428,72.3657,165358.0
2016-06-17 12:20:00,94.88,94.88,94.77,94.84,98088.0,72.3733,72.3733,72.2894,72.3428,98088.0
2016-06-17 12:30:00,94.84,94.88,94.78,94.8,51361.0,72.3428,72.3733,72.297,72.3123,51361.0
2016-06-17 12:40:00,94.8,94.88,94.79,94.86,123242.0,72.3123,72.3733,72.3046,72.358,123242.0
2016-06-17 12:50:00,94.86,94.91,94.84,94.91,36996.0,72.358,72.3962,72.3428,72.3962,36996.0
2016-06-17 13:00:00,94.9,94.91,94.8,94.84,85902.0,72.3885,72.3962,72.3123,72.3428,85902.0
2016-06-17 13:10:00,94.85,94.89,94.8,94.87,89308.0,72.3504,72.3809,72.3123,72.3657,89308.0
2016-06-17 13:20:00,94.86,94.97,94.86,94.9,64690.0,72.358,72.4419,72.358,72.3885,64690.0
2016-06-17 13:30:00,94.91,94.96,94.87,94.91,41930.0,72.3962,72.4343,72.3657,72.3962,41930.0
2016-06-17 13:40:00,94.91,94.95,94.85,94.92,89066.0,72.3962,72.4267,72.3504,72.4038,89066.0
2016-06-17 13:50:00,94.92,95.0,94.9,95.0,263211.0,72.4038,72.4648,72.3885,72.4648,263211.0
2016-06-17 14:00:00,94.99,95.01,94.81,94.83,160850.0,72.4572,72.4724,72.3199,72.3351,160850.0
2016-06-17 14:10:00,94.84,94.87,94.77,94.78,94018.0,72.3428,72.3657,72.2894,72.297,94018.0
2016-06-17 14:20:00,94.77,94.82,94.68,94.79,112507.0,72.2894,72.3275,72.2207,72.3046,112507.0
2016-06-17 14:30:00,94.8,95.0,94.76,95.0,81013.0,72.3123,72.4648,72.2818,72.4648,81013.0
2016-06-17 14:40:00,95.0,95.01,94.89,94.95,95009.0,72.4648,72.4724,72.3809,72.4267,95009.0
2016-06-17 14:50:00,94.95,95.0,94.91,94.98,89701.0,72.4267,72.4648,72.3962,72.4496,89701.0
2016-06-17 15:00:00,94.98,95.0,94.91,94.93,65276.0,72.4496,72.4648,72.3962,72.4114,65276.0
2016-06-17 15:10:00,94.93,94.96,94.85,94.89,78393.0,72.4114,72.4343,72.3504,72.3809,78393.0
2016-06-17 15:20:00,94.88,94.95,94.85,94.91,122334.0,72.3733,72.4267,72.3504,72.3962,122334.0
2016-06-17 15:30:00,94.9,94.94,94.86,94.92,167525.0,72.3885,72.4191,72.358,72.4038,167525.0
2016-06-17 15:40:00,94.93,94.95,94.86,94.95,211252.0,72.4114,72.4267,72.358,72.4267,211252.0
2016-06-17 15:50:00,94.94,94.95,94.85,94.86,484093.0,72.4191,72.4267,72.3504,72.358,484093.0
2016-06-20 09:30:00,94.91,95.1,94.27,94.77,438861.0,72.3962,72.5411,71.908,72.2894,438861.0
2016-06-20 09:40:00,94.8,94.84,94.19,94.27,308358.0,72.3123,72.3428,71.847,71.908,308358.0
2016-06-20 09:50:00,94.28,94.52,94.28,94.33,176297.0,71.9156,72.0987,71.9156,71.9538,176297.0
2016-06-20 10:00:00,94.34,94.41,94.04,94.04,231688.0,71.9614,72.0148,71.7325,71.7325,231688.0
2016-06-20 10:10:00,94.05,94.06,93.89,93.95,259492.0,71.7402,71.7478,71.6181,71.6639,259492.0
2016-06-20 10:20:00,93.95,94.2,93.95,94.12,245817.0,71.6639,71.8546,71.6639,71.7936,245817.0
2016-06-20 10:30:00,94.11,94.13,93.95,94.02,156525.0,71.7859,71.8012,71.6639,71.7173,156525.0
2016-06-20 10:40:00,94.02,94.09,93.96,93.97,122955.0,71.7173,71.7707,71.6715,71.6792,122955.0
2016-06-20 10:50:00,93.97,94.05,93.96,93.97,152983.0,71.6792,71.7402,71.6715,71.6792,152983.0
2016-06-20 11:00:00,93.96,94.16,93.8,94.12,263972.0,71.6715,71.8241,71.5495,71.7936,263972.0
2016-06-20 11:10:00,94.13,94.14,94.01,94.03,146991.0,71.8012,71.8088,71.7097,71.7249,146991.0
2016-06-20 11:20:00,94.02,94.06,93.99,94.05,182085.0,71.7173,71.7478,71.6944,71.7402,182085.0
2016-06-20 11:30:00,94.06,94.16,94.02,94.02,157904.0,71.7478,71.8241,71.7173,71.7173,157904.0
2016-06-20 11:40:00,94.02,94.03,93.67,93.68,198877.0,71.7173,71.7249,71.4503,71.4579,198877.0
2016-06-20 11:50:00,93.68,93.93,93.67,93.93,146357.0,71.4579,71.6486,71.4503,71.6486,146357.0
2016-06-20 12:00:00,93.93,93.96,93.82,93.9,119697.0,71.6486,71.6715,71.5647,71.6258,119697.0
2016-06-20 12:10:00,93.9,93.92,93.79,93.89,99202.0,71.6258,71.641,71.5418,71.6181,99202.0
2016-06-20 12:20:00,93.88,93.92,93.84,93.89,92934.0,71.6105,71.641,71.58,71.6181,92934.0
2016-06-20 12:30:00,93.9,93.91,93.83,93.84,106627.0,71.6258,71.6334,71.5724,71.58,106627.0
2016-06-20 12:40:00,93.84,93.9,93.83,93.87,79856.0,71.58,71.6258,71.5724,71.6029,79856.0
2016-06-20 12:50:00,93.87,93.9,93.85,93.85,114840.0,71.6029,71.6258,71.5876,71.5876,114840.0
2016-06-20 13:00:00,93.86,93.91,93.85,93.86,114888.0,71.5952,71.6334,71.5876,71.5952,114888.0
2016-06-20 13:10:00,93.86,93.87,93.62,93.66,108761.0,71.5952,71.6029,71.4122,71.4427,108761.0
2016-06-20 13:20:00,93.66,93.7,93.62,93.66,86348.0,71.4427,71.4732,71.4122,71.4427,86348.0
2016-06-20 13:30:00,93.66,93.72,93.63,93.67,144211.0,71.4427,71.4885,71.4198,71.4503,144211.0
2016-06-20 13:40:00,93.68,93.72,93.65,93.71,133258.0,71.4579,71.4885,71.4351,71.4808,133258.0
2016-06-20 13:50:00,93.71,93.72,93.56,93.56,128604.0,71.4808,71.4885,71.3664,71.3664,128604.0
2016-06-20 14:00:00,93.57,93.57,93.44,93.48,181278.0,71.374,71.374,71.2749,71.3054,181278.0
2016-06-20 14:10:00,93.49,93.49,93.39,93.39,157648.0,71.313,71.313,71.2367,71.2367,157648.0
2016-06-20 14:20:00,93.39,93.49,93.32,93.34,191449.0,71.2367,71.313,71.1833,71.1986,191449.0
2016-06-20 14:30:00,93.33,93.37,93.26,93.29,191551.0,71.191,71.2215,71.1376,71.1605,191551.0
2016-06-20 14:40:00,93.3,93.54,93.27,93.54,229244.0,71.1681,71.3512,71.1452,71.3512,229244.0
2016-06-20 14:50:00,93.55,93.66,93.53,93.61,154297.0,71.3588,71.4427,71.3435,71.4045,154297.0
2016-06-20 15:00:00,93.61,93.75,93.6,93.75,250545.0,71.4045,71.5113,71.3969,71.5113,250545.0
2016-06-20 15:10:00,93.74,93.76,93.46,93.47,217382.0,71.5037,71.519,71.2901,71.2978,217382.0
2016-06-20 15:20:00,93.48,93.5,93.31,93.34,238130.0,71.3054,71.3206,71.1757,71.1986,238130.0
2016-06-20 15:30:00,93.34,93.43,93.33,93.36,194803.0,71.1986,71.2672,71.191,71.2139,194803.0
2016-06-20 15:40:00,93.35,93.5,93.3,93.32,341013.0,71.2062,71.3206,71.1681,71.1833,341013.0
2016-06-20 15:50:00,93.32,93.36,93.18,93.24,682312.0,71.1833,71.2139,71.0765,71.1223,682312.0
2016-06-21 09:30:00,93.47,93.63,92.84,93.09,338689.0,71.2978,71.4198,70.8172,71.0079,338689.0
2016-06-21 09:40:00,93.1,93.22,92.93,93.2,181950.0,71.0155,71.1071,70.8859,71.0918,181950.0
2016-06-21 09:50:00,93.2,93.47,93.1,93.44,170692.0,71.0918,71.2978,71.0155,71.2749,170692.0
2016-06-21 10:00:00,93.44,93.44,93.24,93.32,171616.0,71.2749,71.2749,71.1223,71.1833,171616.0
2016-06-21 10:10:00,93.33,93.49,93.19,93.2,146389.0,71.191,71.313,71.0842,71.0918,146389.0
2016-06-21 10:20:00,93.19,93.23,93.02,93.06,173146.0,71.0842,71.1147,70.9545,70.985,173146.0
2016-06-21 10:30:00,93.08,93.12,93.02,93.06,144142.0,71.0003,71.0308,70.9545,70.985,144142.0
2016-06-21 10:40:00,93.06,93.39,93.06,93.34,135827.0,70.985,71.2367,70.985,71.1986,135827.0
2016-06-21 10:50:00,93.34,93.42,93.3,93.4,159645.0,71.1986,71.2596,71.1681,71.2444,159645.0
2016-06-21 11:00:00,93.4,93.72,93.39,93.69,257896.0,71.2444,71.4885,71.2367,71.4656,257896.0
2016-06-21 11:10:00,93.68,93.7,93.58,93.63,199207.0,71.4579,71.4732,71.3817,71.4198,199207.0
2016-06-21 11:20:00,93.63,93.73,93.6,93.71,102518.0,71.4198,71.4961,71.3969,71.4808,102518.0
2016-06-21 11:30:00,93.71,93.8,93.67,93.7,159569.0,71.4808,71.5495,71.4503,71.4732,159569.0
2016-06-21 11:40:00,93.7,93.84,93.68,93.84,65740.0,71.4732,71.58,71.4579,71.58,65740.0
2016-06-21 11:50:00,93.83,93.95,93.83,93.88,107359.0,71.5724,71.6639,71.5724,71.6105,107359.0
2016-06-21 12:00:00,93.89,93.91,93.8,93.82,151936.0,71.6181,71.6334,71.5495,71.5647,151936.0
2016-06-21 12:10:00,93.81,93.82,93.64,93.68,98394.0,71.5571,71.5647,71.4274,71.4579,98394.0
2016-06-21 12:20:00,93.67,93.85,93.65,93.81,111330.0,71.4503,71.5876,71.4351,71.5571,111330.0
2016-06-21 12:30:00,93.8,93.86,93.77,93.82,52071.0,71.5495,71.5952,71.5266,71.5647,52071.0
2016-06-21 12:40:00,93.82,93.83,93.69,93.69,71862.0,71.5647,71.5724,71.4656,71.4656,71862.0
2016-06-21 12:50:00,93.69,93.73,93.66,93.69,51908.0,71.4656,71.4961,71.4427,71.4656,51908.0
2016-06-21 13:00:00,93.69,93.7,93.61,93.65,51095.0,71.4656,71.4732,71.4045,71.4351,51095.0
2016-06-21 13:10:00,93.64,93.65,93.59,93.61,39882.0,71.4274,71.4351,71.3893,71.4045,39882.0
2016-06-21 13:20:00,93.6,93.63,93.55,93.56,49173.0,71.3969,71.4198,71.3588,71.3664,49173.0
2016-06-21 13:30:00,93.55,93.56,93.42,93.47,72017.0,71.3588,71.3664,71.2596,71.2978,72017.0
2016-06-21 13:40:00,93.46,93.47,93.38,93.4,72185.0,71.2901,71.2978,71.2291,71.2444,72185.0
2016-06-21 13:50:00,93.41,93.5,93.41,93.45,72376.0,71.252,71.3206,71.252,71.2825,72376.0
2016-06-21 14:00:00,93.45,93.45,93.32,93.4,124380.0,71.2825,71.2825,71.1833,71.2444,124380.0
2016-06-21 14:10:00,93.4,93.5,93.4,93.45,103266.0,71.2444,71.3206,71.2444,71.2825,103266.0
2016-06-21 14:20:00,93.45,93.48,93.43,93.44,89133.0,71.2825,71.3054,71.2672,71.2749,89133.0
2016-06-21 14:30:00,93.44,93.5,93.37,93.44,118805.0,71.2749,71.3206,71.2215,71.2749,118805.0
2016-06-21 14:40:00,93.45,93.47,93.4,93.43,93238.0,71.2825,71.2978,71.2444,71.2672,93238.0
2016-06-21 14:50:00,93.42,93.47,93.4,93.41,92983.0,71.2596,71.2978,71.2444,71.252,92983.0
2016-06-21 15:00:00,93.42,93.5,93.41,93.45,121094.0,71.2596,71.3206,71.252,71.2825,121094.0
2016-06-21 15:10:00,93.45,93.47,93.42,93.44,157734.0,71.2825,71.2978,71.2596,71.2749,157734.0
2016-06-21 15:20:00,93.44,93.48,93.37,93.38,241155.0,71.2749,71.3054,71.2215,71.2291,241155.0
2016-06-21 15:30:00,93.37,93.41,93.28,93.28,226470.0,71.2215,71.252,71.1528,71.1528,226470.0
2016-06-21 15:40:00,93.28,93.29,93.13,93.13,304448.0,71.1528,71.1605,71.0384,71.0384,304448.0
2016-06-21 15:50:00,93.14,93.19,93.13,93.16,519461.0,71.046,71.0842,71.0384,71.0613,519461.0
2016-06-22 09:30:00,93.5,93.78,93.23,93.4,176786.0,71.3206,71.5342,71.1147,71.2444,176786.0
2016-06-22 09:40:00,93.39,93.53,93.25,93.3,80962.0,71.2367,71.3435,71.1299,71.1681,80962.0
2016-06-22 09:50:00,93.29,93.49,93.26,93.43,58193.0,71.1605,71.313,71.1376,71.2672,58193.0
2016-06-22 10:00:00,93.41,93.54,93.31,93.54,77679.0,71.252,71.3512,71.1757,71.3512,77679.0
2016-06-22 10:10:00,93.54,93.66,93.51,93.57,93985.0,71.3512,71.4427,71.3283,71.374,93985.0
2016-06-22 10:20:00,93.56,93.63,93.54,93.58,97609.0,71.3664,71.4198,71.3512,71.3817,97609.0
2016-06-22 10:30:00,93.57,93.68,93.52,93.66,91114.0,71.374,71.4579,71.3359,71.4427,91114.0
2016-06-22 10:40:00,93.67,93.89,93.66,93.84,169943.0,71.4503,71.6181,71.4427,71.58,169943.0
2016-06-22 10:50:00,93.84,93.87,93.74,93.83,114797.0,71.58,71.6029,71.5037,71.5724,114797.0
2016-06-22 11:00:00,93.84,93.85,93.78,93.81,73832.0,71.58,71.5876,71.5342,71.5571,73832.0
2016-06-22 11:10:00,93.81,93.85,93.78,93.84,105261.0,71.5571,71.5876,71.5342,71.58,105261.0
2016-06-22 11:20:00,93.84,94.05,93.84,94.0,139779.0,71.58,71.7402,71.58,71.702,139779.0
2016-06-22 11:30:00,93.99,94.0,93.89,93.92,121681.0,71.6944,71.702,71.6181,71.641,121681.0
2016-06-22 11:40:00,93.93,94.02,93.89,93.97,78898.0,71.6486,71.7173,71.6181,71.6792,78898.0
2016-06-22 11:50:00,93.98,93.99,93.88,93.91,54811.0,71.6868,71.6944,71.6105,71.6334,54811.0
2016-06-22 12:00:00,93.91,93.95,93.88,93.9,105040.0,71.6334,71.6639,71.6105,71.6258,105040.0
2016-06-22 12:10:00,93.91,93.98,93.82,93.82,80003.0,71.6334,71.6868,71.5647,71.5647,80003.0
2016-06-22 12:20:00,93.82,93.83,93.71,93.73,102812.0,71.5647,71.5724,71.4808,71.4961,102812.0
2016-06-22 12:30:00,93.75,93.75,93.67,93.72,76193.0,71.5113,71.5113,71.4503,71.4885,76193.0
2016-06-22 12:40:00,93.73,93.78,93.7,93.72,62293.0,71.4961,71.5342,71.4732,71.4885,62293.0
2016-06-22 12:50:00,93.71,93.82,93.71,93.81,48786.0,71.4808,71.5647,71.4808,71.5571,48786.0
2016-06-22 13:00:00,93.8,93.81,93.59,93.61,64212.0,71.5495,71.5571,71.3893,71.4045,64212.0
2016-06-22 13:10:00,93.6,93.66,93.57,93.64,45525.0,71.3969,71.4427,71.374,71.4274,45525.0
2016-06-22 13:20:00,93.64,93.73,93.61,93.7,60633.0,71.4274,71.4961,71.4045,71.4732,60633.0
2016-06-22 13:30:00,93.69,93.81,93.66,93.79,62980.0,71.4656,71.5571,71.4427,71.5418,62980.0
2016-06-22 13:40:00,93.79,93.82,93.73,93.76,64403.0,71.5418,71.5647,71.4961,71.519,64403.0
2016-06-22 13:50:00,93.75,93.82,93.75,93.8,84480.0,71.5113,71.5647,71.5113,71.5495,84480.0
2016-06-22 14:00:00,93.8,93.85,93.75,93.79,92885.0,71.5495,71.5876,71.5113,71.5418,92885.0
2016-06-22 14:10:00,93.79,93.81,93.73,93.75,84792.0,71.5418,71.5571,71.4961,71.5113,84792.0
2016-06-22 14:20:00,93.75,93.76,93.68,93.75,90389.0,71.5113,71.519,71.4579,71.5113,90389.0
2016-06-22 14:30:00,93.75,93.76,93.66,93.74,84738.0,71.5113,71.519,71.4427,71.5037,84738.0
2016-06-22 14:40:00,93.73,93.75,93.69,93.75,82852.0,71.4961,71.5113,71.4656,71.5113,82852.0
2016-06-22 14:50:00,93.75,93.79,93.69,93.77,68364.0,71.5113,71.5418,71.4656,71.5266,68364.0
2016-06-22 15:00:00,93.76,93.81,93.66,93.67,96153.0,71.519,71.5571,71.4427,71.4503,96153.0
2016-06-22 15:10:00,93.67,93.74,93.64,93.72,78141.0,71.4503,71.5037,71.4274,71.4885,78141.0
2016-06-22 15:20:00,93.72,93.74,93.65,93.72,115386.0,71.4885,71.5037,71.4351,71.4885,115386.0
2016-06-22 15:30:00,93.71,93.83,93.7,93.82,140816.0,71.4808,71.5724,71.4732,71.5647,140816.0
2016-06-22 15:40:00,93.81,93.85,93.78,93.84,149017.0,71.5571,71.5876,71.5342,71.58,149017.0
2016-06-22 15:50:00,93.83,93.84,93.7,93.73,301551.0,71.5724,71.58,71.4732,71.4961,301551.0
2016-06-23 09:30:00,94.44,94.49,94.0,94.06,262568.0,72.0377,72.0758,71.702,71.7478,262568.0
2016-06-23 09:40:00,94.07,94.18,93.93,93.97,95111.0,71.7554,71.8393,71.6486,71.6792,95111.0
2016-06-23 09:50:00,93.98,94.07,93.87,94.06,113659.0,71.6868,71.7554,71.6029,71.7478,113659.0
2016-06-23 10:00:00,94.06,94.16,94.01,94.05,149995.0,71.7478,71.8241,71.7097,71.7402,149995.0
2016-06-23 10:10:00,94.04,94.15,94.03,94.1,79476.0,71.7325,71.8165,71.7249,71.7783,79476.0
2016-06-23 10:20:00,94.11,94.16,93.97,93.98,98625.0,71.7859,71.8241,71.6792,71.6868,98625.0
2016-06-23 10:30:00,93.98,94.0,93.91,93.98,84214.0,71.6868,71.702,71.6334,71.6868,84214.0
2016-06-23 10:40:00,93.98,94.01,93.93,93.99,96454.0,71.6868,71.7097,71.6486,71.6944,96454.0
2016-06-23 10:50:00,94.0,94.1,93.98,94.04,86832.0,71.702,71.7783,71.6868,71.7325,86832.0
2016-06-23 11:00:00,94.04,94.09,93.95,94.0,144930.0,71.7325,71.7707,71.6639,71.702,144930.0
2016-06-23 11:10:00,93.98,94.09,93.98,94.05,77450.0,71.6868,71.7707,71.6868,71.7402,77450.0
2016-06-23 11:20:00,94.05,94.08,94.01,94.06,47532.0,71.7402,71.7631,71.7097,71.7478,47532.0
2016-06-23 11:30:00,94.06,94.07,93.98,94.0,77968.0,71.7478,71.7554,71.6868,71.702,77968.0
2016-06-23 11:40:00,94.0,94.0,93.85,93.85,55012.0,71.702,71.702,71.5876,71.5876,55012.0
2016-06-23 11:50:00,93.86,93.92,93.84,93.88,48545.0,71.5952,71.641,71.58,71.6105,48545.0
2016-06-23 12:00:00,93.88,93.97,93.88,93.88,38039.0,71.6105,71.6792,71.6105,71.6105,38039.0
2016-06-23 12:10:00,93.89,93.91,93.86,93.88,63090.0,71.6181,71.6334,71.5952,71.6105,63090.0
2016-06-23 12:20:00,93.88,93.91,93.86,93.87,34416.0,71.6105,71.6334,71.5952,71.6029,34416.0
2016-06-23 12:30:00,93.87,93.91,93.86,93.86,49406.0,71.6029,71.6334,71.5952,71.5952,49406.0
2016-06-23 12:40:00,93.87,93.88,93.71,93.72,38479.0,71.6029,71.6105,71.4808,71.4885,38479.0
2016-06-23 12:50:00,93.73,93.78,93.72,93.73,27255.0,71.4961,71.5342,71.4885,71.4961,27255.0
2016-06-23 13:00:00,93.73,93.76,93.69,93.75,53528.0,71.4961,71.519,71.4656,71.5113,53528.0
2016-06-23 13:10:00,93.75,93.75,93.65,93.68,72650.0,71.5113,71.5113,71.4351,71.4579,72650.0
2016-06-23 13:20:00,93.67,93.73,93.64,93.72,74757.0,71.4503,71.4961,71.4274,71.4885,74757.0
2016-06-23 13:30:00,93.72,93.78,93.69,93.71,57910.0,71.4885,71.5342,71.4656,71.4808,57910.0
2016-06-23 13:40:00,93.72,93.73,93.63,93.64,66018.0,71.4885,71.4961,71.4198,71.4274,66018.0
2016-06-23 13:50:00,93.63,93.65,93.58,93.59,45659.0,71.4198,71.4351,71.3817,71.3893,45659.0
2016-06-23 14:00:00,93.59,93.6,93.46,93.48,89599.0,71.3893,71.3969,71.2901,71.3054,89599.0
2016-06-23 14:10:00,93.48,93.59,93.44,93.48,85521.0,71.3054,71.3893,71.2749,71.3054,85521.0
2016-06-23 14:20:00,93.49,93.55,93.48,93.53,68664.0,71.313,71.3588,71.3054,71.3435,68664.0
2016-06-23 14:30:00,93.53,93.59,93.52,93.58,68782.0,71.3435,71.3893,71.3359,71.3817,68782.0
2016-06-23 14:40:00,93.58,93.69,93.53,93.66,75335.0,71.3817,71.4656,71.3435,71.4427,75335.0
2016-06-23 14:50:00,93.66,93.75,93.66,93.72,61448.0,71.4427,71.5113,71.4427,71.4885,61448.0
2016-06-23 15:00:00,93.72,93.8,93.7,93.78,59577.0,71.4885,71.5495,71.4732,71.5342,59577.0
2016-06-23 15:10:00,93.78,93.79,93.7,93.7,51340.0,71.5342,71.5418,71.4732,71.4732,51340.0
2016-06-23 15:20:00,93.71,93.73,93.67,93.72,64839.0,71.4808,71.4961,71.4503,71.4885,64839.0
2016-06-23 15:30:00,93.71,93.77,93.67,93.73,103555.0,71.4808,71.5266,71.4503,71.4961,103555.0
2016-06-23 15:40:00,93.73,93.91,93.72,93.88,128399.0,71.4961,71.6334,71.4885,71.6105,128399.0
2016-06-23 15:50:00,93.88,94.01,93.87,93.99,249993.0,71.6105,71.7097,71.6029,71.6944,249993.0
2016-06-24 09:30:00,92.11,93.03,91.75,92.86,489704.0,70.2604,70.9621,69.9858,70.8325,489704.0
2016-06-24 09:40:00,92.86,93.2,92.51,92.95,245566.0,70.8325,71.0918,70.5655,70.9011,245566.0
2016-06-24 09:50:00,92.94,93.36,92.85,93.26,186577.0,70.8935,71.2139,70.8248,71.1376,186577.0
2016-06-24 10:00:00,93.27,93.88,93.24,93.85,160662.0,71.1452,71.6105,71.1223,71.5876,160662.0
2016-06-24 10:10:00,93.86,93.93,93.59,93.71,137483.0,71.5952,71.6486,71.3893,71.4808,137483.0
2016-06-24 10:20:00,93.71,93.95,93.56,93.8,134544.0,71.4808,71.6639,71.3664,71.5495,134544.0
2016-06-24 10:30:00,93.79,93.97,93.78,93.97,161395.0,71.5418,71.6792,71.5342,71.6792,161395.0
2016-06-24 10:40:00,93.96,93.97,93.77,93.92,155493.0,71.6715,71.6792,71.5266,71.641,155493.0
2016-06-24 10:50:00,93.93,94.07,93.86,93.87,148308.0,71.6486,71.7554,71.5952,71.6029,148308.0
2016-06-24 11:00:00,93.87,94.01,93.81,94.0,177870.0,71.6029,71.7097,71.5571,71.702,177870.0
2016-06-24 11:10:00,94.0,94.01,93.87,93.94,117880.0,71.702,71.7097,71.6029,71.6563,117880.0
2016-06-24 11:20:00,93.93,94.12,93.77,94.06,177755.0,71.6486,71.7936,71.5266,71.7478,177755.0
2016-06-24 11:30:00,94.05,94.21,94.01,94.19,137766.0,71.7402,71.8622,71.7097,71.847,137766.0
2016-06-24 11:40:00,94.2,94.52,94.19,94.47,176728.0,71.8546,72.0987,71.847,72.0605,176728.0
2016-06-24 11:50:00,94.48,94.5,94.31,94.37,142875.0,72.0682,72.0834,71.9385,71.9843,142875.0
2016-06-24 12:00:00,94.37,94.38,93.99,93.99,289318.0,71.9843,71.9919,71.6944,71.6944,289318.0
2016-06-24 12:10:00,93.99,93.99,93.81,93.9,85296.0,71.6944,71.6944,71.5571,71.6258,85296.0
2016-06-24 12:20:00,93.89,94.07,93.87,93.99,77675.0,71.6181,71.7554,71.6029,71.6944,77675.0
2016-06-24 12:30:00,93.96,94.01,93.82,93.84,72593.0,71.6715,71.7097,71.5647,71.58,72593.0
2016-06-24 12:40:00,93.84,93.89,93.79,93.81,149408.0,71.58,71.6181,71.5418,71.5571,149408.0
2016-06-24 12:50:00,93.82,93.96,93.79,93.95,105317.0,71.5647,71.6715,71.5418,71.6639,105317.0
2016-06-24 13:00:00,93.95,93.99,93.89,93.91,100055.0,71.6639,71.6944,71.6181,71.6334,100055.0
2016-06-24 13:10:00,93.9,94.05,93.81,94.01,101920.0,71.6258,71.7402,71.5571,71.7097,101920.0
2016-06-24 13:20:00,94.01,94.07,93.97,94.02,94918.0,71.7097,71.7554,71.6792,71.7173,94918.0
2016-06-24 13:30:00,94.02,94.19,93.99,94.13,101289.0,71.7173,71.847,71.6944,71.8012,101289.0
2016-06-24 13:40:00,94.13,94.14,93.93,94.04,91090.0,71.8012,71.8088,71.6486,71.7325,91090.0
2016-06-24 13:50:00,94.04,94.12,93.97,94.11,87720.0,71.7325,71.7936,71.6792,71.7859,87720.0
2016-06-24 14:00:00,94.1,94.16,94.05,94.09,141102.0,71.7783,71.8241,71.7402,71.7707,141102.0
2016-06-24 14:10:00,94.09,94.19,94.06,94.11,124544.0,71.7707,71.847,71.7478,71.7859,124544.0
2016-06-24 14:20:00,94.11,94.11,93.87,93.92,112057.0,71.7859,71.7859,71.6029,71.641,112057.0
2016-06-24 14:30:00,93.92,93.93,93.68,93.84,125762.0,71.641,71.6486,71.4579,71.58,125762.0
2016-06-24 14:40:00,93.83,93.97,93.78,93.87,114926.0,71.5724,71.6792,71.5342,71.6029,114926.0
2016-06-24 14:50:00,93.87,94.07,93.82,93.94,108524.0,71.6029,71.7554,71.5647,71.6563,108524.0
2016-06-24 15:00:00,93.95,93.97,93.76,93.82,138576.0,71.6639,71.6792,71.519,71.5647,138576.0
2016-06-24 15:10:00,93.81,93.81,93.49,93.53,191516.0,71.5571,71.5571,71.313,71.3435,191516.0
2016-06-24 15:20:00,93.54,93.79,93.51,93.7,225109.0,71.3512,71.5418,71.3283,71.4732,225109.0
2016-06-24 15:30:00,93.68,94.0,93.63,93.79,220504.0,71.4579,71.702,71.4198,71.5418,220504.0
2016-06-24 15:40:00,93.79,93.93,93.73,93.84,258830.0,71.5418,71.6486,71.4961,71.58,258830.0
2016-06-24 15:50:00,93.85,94.08,93.53,93.56,419893.0,71.5876,71.7631,71.3435,71.3664,419893.0
2016-06-27 09:30:00,93.26,93.57,93.01,93.42,296653.0,71.1376,71.374,70.9469,71.2596,296653.0
2016-06-27 09:40:00,93.41,93.43,93.12,93.13,221175.0,71.252,71.2672,71.0308,71.0384,221175.0
2016-06-27 09:50:00,93.13,93.32,93.12,93.23,172706.0,71.0384,71.1833,71.0308,71.1147,172706.0
2016-06-27 10:00:00,93.21,93.26,92.91,92.99,106925.0,71.0994,71.1376,70.8706,70.9316,106925.0
2016-06-27 10:10:00,92.97,93.13,92.77,92.83,175011.0,70.9164,71.0384,70.7638,70.8096,175011.0
2016-06-27 10:20:00,92.83,93.03,92.7,92.81,136828.0,70.8096,70.9621,70.7104,70.7943,136828.0
2016-06-27 10:30:00,92.81,92.99,92.77,92.92,158830.0,70.7943,70.9316,70.7638,70.8782,158830.0
2016-06-27 10:40:00,92.92,93.07,92.85,92.88,199137.0,70.8782,70.9926,70.8248,70.8477,199137.0
2016-06-27 10:50:00,92.88,92.89,92.74,92.8,129585.0,70.8477,70.8553,70.7409,70.7867,129585.0
2016-06-27 11:00:00,92.79,93.0,92.74,92.98,108688.0,70.7791,70.9392,70.7409,70.924,108688.0
2016-06-27 11:10:00,92.97,93.04,92.82,92.95,109589.0,70.9164,70.9698,70.8019,70.9011,109589.0
2016-06-27 11:20:00,92.95,93.13,92.85,93.11,86544.0,70.9011,71.0384,70.8248,71.0232,86544.0
2016-06-27 11:30:00,93.11,93.38,93.08,93.32,109320.0,71.0232,71.2291,71.0003,71.1833,109320.0
2016-06-27 11:40:00,93.3,93.43,93.28,93.37,73851.0,71.1681,71.2672,71.1528,71.2215,73851.0
2016-06-27 11:50:00,93.37,93.48,93.3,93.39,106683.0,71.2215,71.3054,71.1681,71.2367,106683.0
2016-06-27 12:00:00,93.4,93.47,93.34,93.44,81423.0,71.2444,71.2978,71.1986,71.2749,81423.0
2016-06-27 12:10:00,93.44,93.46,93.32,93.36,58304.0,71.2749,71.2901,71.1833,71.2139,58304.0
2016-06-27 12:20:00,93.36,93.41,93.31,93.41,71978.0,71.2139,71.252,71.1757,71.252,71978.0
2016-06-27 12:30:00,93.41,93.45,93.25,93.25,105912.0,71.252,71.2825,71.1299,71.1299,105912.0
2016-06-27 12:40:00,93.25,93.25,92.99,93.01,81418.0,71.1299,71.1299,70.9316,70.9469,81418.0
2016-06-27 12:50:00,93.0,93.14,92.94,93.08,68676.0,70.9392,71.046,70.8935,71.0003,68676.0
2016-06-27 13:00:00,93.08,93.19,93.03,93.06,89548.0,71.0003,71.0842,70.9621,70.985,89548.0
2016-06-27 13:10:00,93.07,93.26,93.07,93.2,107434.0,70.9926,71.1376,70.9926,71.0918,107434.0
2016-06-27 13:20:00,93.2,93.35,93.2,93.29,86742.0,71.0918,71.2062,71.0918,71.1605,86742.0
2016-06-27 13:30:00,93.29,93.37,93.22,93.36,140907.0,71.1605,71.2215,71.1071,71.2139,140907.0
2016-06-27 13:40:00,93.36,93.4,93.25,93.35,137778.0,71.2139,71.2444,71.1299,71.2062,137778.0
2016-06-27 13:50:00,93.34,93.52,93.33,93.51,129539.0,71.1986,71.3359,71.191,71.3283,129539.0
2016-06-27 14:00:00,93.51,93.6,93.4,93.47,145582.0,71.3283,71.3969,71.2444,71.2978,145582.0
2016-06-27 14:10:00,93.46,93.53,93.33,93.35,138431.0,71.2901,71.3435,71.191,71.2062,138431.0
2016-06-27 14:20:00,93.36,93.55,93.36,93.52,100759.0,71.2139,71.3588,71.2139,71.3359,100759.0
2016-06-27 14:30:00,93.53,93.59,93.44,93.46,109155.0,71.3435,71.3893,71.2749,71.2901,109155.0
2016-06-27 14:40:00,93.47,93.49,93.26,93.28,105065.0,71.2978,71.313,71.1376,71.1528,105065.0
2016-06-27 14:50:00,93.27,93.29,93.17,93.26,132526.0,71.1452,71.1605,71.0689,71.1376,132526.0
2016-06-27 15:00:00,93.26,93.28,93.17,93.19,106557.0,71.1376,71.1528,71.0689,71.0842,106557.0
2016-06-27 15:10:00,93.19,93.32,93.17,93.2,133316.0,71.0842,71.1833,71.0689,71.0918,133316.0
2016-06-27 15:20:00,93.2,93.29,93.05,93.25,174191.0,71.0918,71.1605,70.9774,71.1299,174191.0
2016-06-27 15:30:00,93.25,93.43,93.18,93.43,202346.0,71.1299,71.2672,71.0765,71.2672,202346.0
2016-06-27 15:40:00,93.42,93.47,93.32,93.46,220493.0,71.2596,71.2978,71.1833,71.2901,220493.0
2016-06-27 15:50:00,93.46,93.46,93.19,93.24,585648.0,71.2901,71.2901,71.0842,71.1223,585648.0
2016-06-28 09:30:00,94.17,94.3,93.55,94.25,311495.0,71.8317,71.9309,71.3588,71.8927,311495.0
2016-06-28 09:40:00,94.28,94.4,94.09,94.18,219719.0,71.9156,72.0071,71.7707,71.8393,219719.0
2016-06-28 09:50:00,94.18,94.3,94.09,94.16,157766.0,71.8393,71.9309,71.7707,71.8241,157766.0
2016-06-28 10:00:00,94.18,94.22,94.01,94.01,96923.0,71.8393,71.8698,71.7097,71.7097,96923.0
2016-06-28 10:10:00,94.02,94.21,93.91,94.11,156156.0,71.7173,71.8622,71.6334,71.7859,156156.0
2016-06-28 10:20:00,94.11,94.12,93.9,93.91,107908.0,71.7859,71.7936,71.6258,71.6334,107908.0
2016-06-28 10:30:00,93.91,93.99,93.76,93.76,82494.0,71.6334,71.6944,71.519,71.519,82494.0
2016-06-28 10:40:00,93.77,93.84,93.69,93.82,74690.0,71.5266,71.58,71.4656,71.5647,74690.0
2016-06-28 10:50:00,93.82,93.88,93.7,93.7,70786.0,71.5647,71.6105,71.4732,71.4732,70786.0
2016-06-28 11:00:00,93.7,93.73,93.5,93.51,100642.0,71.4732,71.4961,71.3206,71.3283,100642.0
2016-06-28 11:10:00,93.51,93.67,93.51,93.64,134296.0,71.3283,71.4503,71.3283,71.4274,134296.0
2016-06-28 11:20:00,93.65,93.71,93.45,93.48,95004.0,71.4351,71.4808,71.2825,71.3054,95004.0
2016-06-28 11:30:00,93.49,93.62,93.47,93.59,57945.0,71.313,71.4122,71.2978,71.3893,57945.0
2016-06-28 11:40:00,93.59,93.72,93.55,93.68,66222.0,71.3893,71.4885,71.3588,71.4579,66222.0
2016-06-28 11:50:00,93.69,93.7,93.55,93.58,48678.0,71.4656,71.4732,71.3588,71.3817,48678.0
2016-06-28 12:00:00,93.58,93.6,93.54,93.55,45650.0,71.3817,71.3969,71.3512,71.3588,45650.0
2016-06-28 12:10:00,93.54,93.54,93.41,93.44,55611.0,71.3512,71.3512,71.252,71.2749,55611.0
2016-06-28 12:20:00,93.44,93.45,93.39,93.43,35232.0,71.2749,71.2825,71.2367,71.2672,35232.0
2016-06-28 12:30:00,93.43,93.47,93.41,93.47,47715.0,71.2672,71.2978,71.252,71.2978,47715.0
2016-06-28 12:40:00,93.48,93.52,93.38,93.4,55252.0,71.3054,71.3359,71.2291,71.2444,55252.0
2016-06-28 12:50:00,93.4,93.48,93.39,93.41,41721.0,71.2444,71.3054,71.2367,71.252,41721.0
2016-06-28 13:00:00,93.41,93.42,93.14,93.19,71797.0,71.252,71.2596,71.046,71.0842,71797.0
2016-06-28 13:10:00,93.2,93.29,93.18,93.21,46698.0,71.0918,71.1605,71.0765,71.0994,46698.0
2016-06-28 13:20:00,93.21,93.24,93.1,93.12,66222.0,71.0994,71.1223,71.0155,71.0308,66222.0
2016-06-28 13:30:00,93.12,93.12,93.02,93.08,56443.0,71.0308,71.0308,70.9545,71.0003,56443.0
2016-06-28 13:40:00,93.08,93.11,93.01,93.03,35697.0,71.0003,71.0232,70.9469,70.9621,35697.0
2016-06-28 13:50:00,93.03,93.04,92.99,93.01,70790.0,70.9621,70.9698,70.9316,70.9469,70790.0
2016-06-28 14:00:00,93.01,93.05,92.87,92.88,61889.0,70.9469,70.9774,70.8401,70.8477,61889.0
2016-06-28 14:10:00,92.87,92.92,92.81,92.88,56321.0,70.8401,70.8782,70.7943,70.8477,56321.0
2016-06-28 14:20:00,92.88,92.91,92.82,92.84,65159.0,70.8477,70.8706,70.8019,70.8172,65159.0
2016-06-28 14:30:00,92.84,93.2,92.84,93.18,121327.0,70.8172,71.0918,70.8172,71.0765,121327.0
2016-06-28 14:40:00,93.17,93.29,93.16,93.21,73792.0,71.0689,71.1605,71.0613,71.0994,73792.0
2016-06-28 14:50:00,93.2,93.44,93.2,93.36,85569.0,71.0918,71.2749,71.0918,71.2139,85569.0
2016-06-28 15:00:00,93.36,93.38,93.31,93.35,60219.0,71.2139,71.2291,71.1757,71.2062,60219.0
2016-06-28 15:10:00,93.35,93.48,93.35,93.41,80076.0,71.2062,71.3054,71.2062,71.252,80076.0
2016-06-28 15:20:00,93.4,93.45,93.31,93.35,141326.0,71.2444,71.2825,71.1757,71.2062,141326.0
2016-06-28 15:30:00,93.34,93.44,93.28,93.41,99140.0,71.1986,71.2749,71.1528,71.252,99140.0
2016-06-28 15:40:00,93.41,93.66,93.41,93.64,138772.0,71.252,71.4427,71.252,71.4274,138772.0
2016-06-28 15:50:00,93.64,93.72,93.53,93.7,283486.0,71.4274,71.4885,71.3435,71.4732,283486.0
2016-06-29 09:30:00,94.28,94.5,94.01,94.45,196376.0,71.9156,72.0834,71.7097,72.0453,196376.0
2016-06-29 09:40:00,94.48,94.54,94.2,94.42,106749.0,72.0682,72.1139,71.8546,72.0224,106749.0
2016-06-29 09:50:00,94.42,94.57,94.33,94.33,115554.0,72.0224,72.1368,71.9538,71.9538,115554.0
2016-06-29 10:00:00,94.33,94.45,94.21,94.43,105348.0,71.9538,72.0453,71.8622,72.03,105348.0
2016-06-29 10:10:00,94.41,94.63,94.38,94.61,93254.0,72.0148,72.1826,71.9919,72.1673,93254.0
2016-06-29 10:20:00,94.61,94.65,94.49,94.61,111141.0,72.1673,72.1978,72.0758,72.1673,111141.0
2016-06-29 10:30:00,94.63,94.63,94.35,94.4,104351.0,72.1826,72.1826,71.969,72.0071,104351.0
2016-06-29 10:40:00,94.39,94.45,94.31,94.35,86642.0,71.9995,72.0453,71.9385,71.969,86642.0
2016-06-29 10:50:00,94.35,94.37,94.2,94.26,84623.0,71.969,71.9843,71.8546,71.9004,84623.0
2016-06-29 11:00:00,94.25,94.31,94.18,94.21,77821.0,71.8927,71.9385,71.8393,71.8622,77821.0
2016-06-29 11:10:00,94.21,94.32,94.16,94.17,81817.0,71.8622,71.9461,71.8241,71.8317,81817.0
2016-06-29 11:20:00,94.18,94.22,94.12,94.16,69958.0,71.8393,71.8698,71.7936,71.8241,69958.0
2016-06-29 11:30:00,94.18,94.32,94.15,94.2,106323.0,71.8393,71.9461,71.8165,71.8546,106323.0
2016-06-29 11:40:00,94.2,94.27,94.17,94.2,72222.0,71.8546,71.908,71.8317,71.8546,72222.0
2016-06-29 11:50:00,94.22,94.43,94.22,94.37,74001.0,71.8698,72.03,71.8698,71.9843,74001.0
2016-06-29 12:00:00,94.37,94.49,94.36,94.48,76030.0,71.9843,72.0758,71.9766,72.0682,76030.0
2016-06-29 12:10:00,94.48,94.58,94.47,94.53,72866.0,72.0682,72.1445,72.0605,72.1063,72866.0
2016-06-29 12:20:00,94.52,94.56,94.43,94.44,59283.0,72.0987,72.1292,72.03,72.0377,59283.0
2016-06-29 12:30:00,94.42,94.42,94.35,94.39,50500.0,72.0224,72.0224,71.969,71.9995,50500.0
2016-06-29 12:40:00,94.38,94.38,94.22,94.24,45706.0,71.9919,71.9919,71.8698,71.8851,45706.0
2016-06-29 12:50:00,94.24,94.28,94.19,94.24,48775.0,71.8851,71.9156,71.847,71.8851,48775.0
2016-06-29 13:00:00,94.24,94.29,94.14,94.16,58569.0,71.8851,71.9232,71.8088,71.8241,58569.0
2016-06-29 13:10:00,94.16,94.28,94.13,94.23,57443.0,71.8241,71.9156,71.8012,71.8775,57443.0
2016-06-29 13:20:00,94.24,94.28,94.15,94.15,65861.0,71.8851,71.9156,71.8165,71.8165,65861.0
2016-06-29 13:30:00,94.16,94.27,94.15,94.24,71418.0,71.8241,71.908,71.8165,71.8851,71418.0
2016-06-29 13:40:00,94.24,94.24,94.17,94.18,59301.0,71.8851,71.8851,71.8317,71.8393,59301.0
2016-06-29 13:50:00,94.18,94.22,94.08,94.13,77383.0,71.8393,71.8698,71.7631,71.8012,77383.0
2016-06-29 14:00:00,94.13,94.14,94.04,94.11,99463.0,71.8012,71.8088,71.7325,71.7859,99463.0
2016-06-29 14:10:00,94.11,94.14,94.04,94.05,75450.0,71.7859,71.8088,71.7325,71.7402,75450.0
2016-06-29 14:20:00,94.06,94.16,94.06,94.14,69311.0,71.7478,71.8241,71.7478,71.8088,69311.0
2016-06-29 14:30:00,94.14,94.22,94.14,94.18,65158.0,71.8088,71.8698,71.8088,71.8393,65158.0
2016-06-29 14:40:00,94.19,94.25,94.11,94.13,108883.0,71.847,71.8927,71.7859,71.8012,108883.0
2016-06-29 14:50:00,94.14,94.22,94.09,94.18,103571.0,71.8088,71.8698,71.7707,71.8393,103571.0
2016-06-29 15:00:00,94.19,94.23,94.14,94.22,131626.0,71.847,71.8775,71.8088,71.8698,131626.0
2016-06-29 15:10:00,94.23,94.35,94.22,94.31,103448.0,71.8775,71.969,71.8698,71.9385,103448.0
2016-06-29 15:20:00,94.32,94.4,94.24,94.39,119562.0,71.9461,72.0071,71.8851,71.9995,119562.0
2016-06-29 15:30:00,94.39,94.4,94.28,94.35,155015.0,71.9995,72.0071,71.9156,71.969,155015.0
2016-06-29 15:40:00,94.36,94.42,94.33,94.39,223483.0,71.9766,72.0224,71.9538,71.9995,223483.0
2016-06-29 15:50:00,94.38,94.4,94.3,94.39,414400.0,71.9919,72.0071,71.9309,71.9995,414400.0
2016-06-30 09:30:00,94.73,95.0,94.45,94.69,177659.0,72.2589,72.4648,72.0453,72.2284,177659.0
2016-06-30 09:40:00,94.7,94.92,94.64,94.76,86699.0,72.236,72.4038,72.1902,72.2818,86699.0
2016-06-30 09:50:00,94.76,94.81,94.53,94.53,55003.0,72.2818,72.3199,72.1063,72.1063,55003.0
2016-06-30 10:00:00,94.54,94.6,94.51,94.58,72427.0,72.1139,72.1597,72.0911,72.1445,72427.0
2016-06-30 10:10:00,94.58,94.69,94.53,94.55,77728.0,72.1445,72.2284,72.1063,72.1216,77728.0
2016-06-30 10:20:00,94.53,94.53,94.36,94.43,88148.0,72.1063,72.1063,71.9766,72.03,88148.0
2016-06-30 10:30:00,94.42,94.82,94.4,94.74,96352.0,72.0224,72.3275,72.0071,72.2665,96352.0
2016-06-30 10:40:00,94.74,94.95,94.69,94.92,60637.0,72.2665,72.4267,72.2284,72.4038,60637.0
2016-06-30 10:50:00,94.92,95.04,94.92,94.94,71390.0,72.4038,72.4953,72.4038,72.4191,71390.0
2016-06-30 11:00:00,94.94,94.95,94.79,94.9,60644.0,72.4191,72.4267,72.3046,72.3885,60644.0
2016-06-30 11:10:00,94.91,94.96,94.8,94.84,121936.0,72.3962,72.4343,72.3123,72.3428,121936.0
2016-06-30 11:20:00,94.82,95.01,94.8,94.94,76929.0,72.3275,72.4724,72.3123,72.4191,76929.0
2016-06-30 11:30:00,94.94,95.13,94.93,95.08,105384.0,72.4191,72.564,72.4114,72.5258,105384.0
2016-06-30 11:40:00,95.09,95.1,94.93,95.0,57666.0,72.5335,72.5411,72.4114,72.4648,57666.0
2016-06-30 11:50:00,95.0,95.09,94.99,95.09,93412.0,72.4648,72.5335,72.4572,72.5335,93412.0
2016-06-30 12:00:00,95.09,95.31,95.08,95.22,117719.0,72.5335,72.7013,72.5258,72.6326,117719.0
2016-06-30 12:10:00,95.23,95.49,95.22,95.46,75395.0,72.6403,72.8386,72.6326,72.8157,75395.0
2016-06-30 12:20:00,95.45,95.65,95.44,95.62,99631.0,72.8081,72.9606,72.8004,72.9378,99631.0
2016-06-30 12:30:00,95.63,95.63,95.43,95.44,52449.0,72.9454,72.9454,72.7928,72.8004,52449.0
2016-06-30 12:40:00,95.46,95.46,95.31,95.34,46127.0,72.8157,72.8157,72.7013,72.7242,46127.0
2016-06-30 12:50:00,95.34,95.47,95.34,95.44,65966.0,72.7242,72.8233,72.7242,72.8004,65966.0
2016-06-30 13:00:00,95.45,95.54,95.45,95.47,41190.0,72.8081,72.8767,72.8081,72.8233,41190.0
2016-06-30 13:10:00,95.47,95.5,95.41,95.43,35015.0,72.8233,72.8462,72.7776,72.7928,35015.0
2016-06-30 13:20:00,95.43,95.43,95.28,95.34,39283.0,72.7928,72.7928,72.6784,72.7242,39283.0
2016-06-30 13:30:00,95.35,95.38,95.27,95.31,40714.0,72.7318,72.7547,72.6708,72.7013,40714.0
2016-06-30 13:40:00,95.32,95.38,95.29,95.34,30531.0,72.7089,72.7547,72.686,72.7242,30531.0
2016-06-30 13:50:00,95.34,95.37,95.23,95.34,35750.0,72.7242,72.7471,72.6403,72.7242,35750.0
2016-06-30 14:00:00,95.34,95.52,95.33,95.49,55399.0,72.7242,72.8615,72.7165,72.8386,55399.0
2016-06-30 14:10:00,95.5,95.53,95.44,95.5,54388.0,72.8462,72.8691,72.8004,72.8462,54388.0
2016-06-30 14:20:00,95.49,95.53,95.34,95.34,59724.0,72.8386,72.8691,72.7242,72.7242,59724.0
2016-06-30 14:30:00,95.35,95.41,95.23,95.33,88820.0,72.7318,72.7776,72.6403,72.7165,88820.0
2016-06-30 14:40:00,95.34,95.45,95.33,95.43,90963.0,72.7242,72.8081,72.7165,72.7928,90963.0
2016-06-30 14:50:00,95.44,95.58,95.43,95.52,108873.0,72.8004,72.9072,72.7928,72.8615,108873.0
2016-06-30 15:00:00,95.53,95.55,95.44,95.49,60755.0,72.8691,72.8844,72.8004,72.8386,60755.0
2016-06-30 15:10:00,95.49,95.51,95.39,95.4,81700.0,72.8386,72.8538,72.7623,72.7699,81700.0
2016-06-30 15:20:00,95.41,95.57,95.38,95.56,88903.0,72.7776,72.8996,72.7547,72.892,88903.0
2016-06-30 15:30:00,95.57,95.66,95.54,95.61,178074.0,72.8996,72.9683,72.8767,72.9301,178074.0
2016-06-30 15:40:00,95.61,95.65,95.54,95.55,199019.0,72.9301,72.9606,72.8767,72.8844,199019.0
2016-06-30 15:50:00,95.56,95.74,95.53,95.73,408740.0,72.892,73.0293,72.8691,73.0217,408740.0
2016-07-01 09:30:00,95.88,96.04,95.5,95.5,161752.0,73.1361,73.2581,72.8462,72.8462,161752.0
2016-07-01 09:40:00,95.52,95.62,95.39,95.49,99063.0,72.8615,72.9378,72.7623,72.8386,99063.0
2016-07-01 09:50:00,95.51,95.59,95.42,95.48,77533.0,72.8538,72.9149,72.7852,72.831,77533.0
2016-07-01 10:00:00,95.48,95.55,95.34,95.34,125720.0,72.831,72.8844,72.7242,72.7242,125720.0
2016-07-01 10:10:00,95.33,95.39,95.13,95.14,59908.0,72.7165,72.7623,72.564,72.5716,59908.0
2016-07-01 10:20:00,95.14,95.21,95.07,95.2,90829.0,72.5716,72.625,72.5182,72.6174,90829.0
2016-07-01 10:30:00,95.21,95.37,95.16,95.37,47979.0,72.625,72.7471,72.5869,72.7471,47979.0
2016-07-01 10:40:00,95.38,95.54,95.31,95.31,81725.0,72.7547,72.8767,72.7013,72.7013,81725.0
2016-07-01 10:50:00,95.32,95.33,95.18,95.2,63254.0,72.7089,72.7165,72.6021,72.6174,63254.0
2016-07-01 11:00:00,95.19,95.21,94.98,95.01,91036.0,72.6098,72.625,72.4496,72.4724,91036.0
2016-07-01 11:10:00,95.01,95.05,94.94,94.96,56722.0,72.4724,72.503,72.4191,72.4343,56722.0
2016-07-01 11:20:00,94.97,95.0,94.84,94.98,74960.0,72.4419,72.4648,72.3428,72.4496,74960.0
2016-07-01 11:30:00,94.97,95.21,94.97,95.21,144316.0,72.4419,72.625,72.4419,72.625,144316.0
2016-07-01 11:40:00,95.22,95.32,95.06,95.3,88178.0,72.6326,72.7089,72.5106,72.6937,88178.0
2016-07-01 11:50:00,95.3,95.35,95.27,95.32,68060.0,72.6937,72.7318,72.6708,72.7089,68060.0
2016-07-01 12:00:00,95.33,95.45,95.33,95.45,129007.0,72.7165,72.8081,72.7165,72.8081,129007.0
2016-07-01 12:10:00,95.44,95.52,95.44,95.45,63958.0,72.8004,72.8615,72.8004,72.8081,63958.0
2016-07-01 12:20:00,95.45,95.45,95.17,95.17,44315.0,72.8081,72.8081,72.5945,72.5945,44315.0
2016-07-01 12:30:00,95.17,95.32,95.15,95.26,35839.0,72.5945,72.7089,72.5792,72.6631,35839.0
2016-07-01 12:40:00,95.27,95.32,95.23,95.24,56206.0,72.6708,72.7089,72.6403,72.6479,56206.0
2016-07-01 12:50:00,95.25,95.28,95.2,95.24,25293.0,72.6555,72.6784,72.6174,72.6479,25293.0
2016-07-01 13:00:00,95.24,95.3,95.23,95.28,35868.0,72.6479,72.6937,72.6403,72.6784,35868.0
2016-07-01 13:10:00,95.29,95.3,95.22,95.22,37807.0,72.686,72.6937,72.6326,72.6326,37807.0
2016-07-01 13:20:00,95.21,95.22,95.06,95.07,36062.0,72.625,72.6326,72.5106,72.5182,36062.0
2016-07-01 13:30:00,95.08,95.14,95.02,95.05,35120.0,72.5258,72.5716,72.4801,72.503,35120.0
2016-07-01 13:40:00,95.06,95.09,95.01,95.07,37103.0,72.5106,72.5335,72.4724,72.5182,37103.0
2016-07-01 13:50:00,95.09,95.09,95.04,95.05,29832.0,72.5335,72.5335,72.4953,72.503,29832.0
2016-07-01 14:00:00,95.06,95.11,95.03,95.05,38481.0,72.5106,72.5487,72.4877,72.503,38481.0
2016-07-01 14:10:00,95.04,95.08,94.97,94.97,45068.0,72.4953,72.5258,72.4419,72.4419,45068.0
2016-07-01 14:20:00,94.98,95.0,94.87,94.92,62053.0,72.4496,72.4648,72.3657,72.4038,62053.0
2016-07-01 14:30:00,94.91,94.93,94.81,94.9,52202.0,72.3962,72.4114,72.3199,72.3885,52202.0
2016-07-01 14:40:00,94.9,94.91,94.79,94.8,58060.0,72.3885,72.3962,72.3046,72.3123,58060.0
2016-07-01 14:50:00,94.79,94.87,94.72,94.86,90148.0,72.3046,72.3657,72.2512,72.358,90148.0
2016-07-01 15:00:00,94.87,95.11,94.87,95.09,54303.0,72.3657,72.5487,72.3657,72.5335,54303.0
2016-07-01 15:10:00,95.07,95.14,95.04,95.09,52261.0,72.5182,72.5716,72.4953,72.5335,52261.0
2016-07-01 15:20:00,95.09,95.12,95.06,95.09,65044.0,72.5335,72.5564,72.5106,72.5335,65044.0
2016-07-01 15:30:00,95.08,95.12,94.92,94.95,70632.0,72.5258,72.5564,72.4038,72.4267,70632.0
2016-07-01 15:40:00,94.96,95.08,94.94,94.96,91521.0,72.4343,72.5258,72.4191,72.4343,91521.0
2016-07-01 15:50:00,94.97,95.13,94.96,94.96,269019.0,72.4419,72.564,72.4343,72.4343,269019.0
2016-07-05 09:30:00,94.49,94.68,94.42,94.61,188899.0,72.0758,72.2207,72.0224,72.1673,188899.0
2016-07-05 09:40:00,94.59,94.84,94.59,94.83,83375.0,72.1521,72.3428,72.1521,72.3351,83375.0
2016-07-05 09:50:00,94.8,94.89,94.73,94.84,64737.0,72.3123,72.3809,72.2589,72.3428,64737.0
2016-07-05 10:00:00,94.84,95.1,94.79,95.06,66852.0,72.3428,72.5411,72.3046,72.5106,66852.0
2016-07-05 10:10:00,95.05,95.34,95.01,95.33,62250.0,72.503,72.7242,72.4724,72.7165,62250.0
2016-07-05 10:20:00,95.32,95.45,95.23,95.43,71093.0,72.7089,72.8081,72.6403,72.7928,71093.0
2016-07-05 10:30:00,95.43,95.53,95.39,95.39,75178.0,72.7928,72.8691,72.7623,72.7623,75178.0
2016-07-05 10:40:00,95.4,95.48,95.2,95.21,110307.0,72.7699,72.831,72.6174,72.625,110307.0
2016-07-05 10:50:00,95.2,95.21,95.07,95.12,93142.0,72.6174,72.625,72.5182,72.5564,93142.0
2016-07-05 11:00:00,95.12,95.13,94.98,95.03,120778.0,72.5564,72.564,72.4496,72.4877,120778.0
2016-07-05 11:10:00,95.03,95.19,95.01,95.13,205050.0,72.4877,72.6098,72.4724,72.564,205050.0
2016-07-05 11:20:00,95.14,95.21,95.05,95.06,93086.0,72.5716,72.625,72.503,72.5106,93086.0
2016-07-05 11:30:00,95.05,95.09,95.04,95.09,53155.0,72.503,72.5335,72.4953,72.5335,53155.0
2016-07-05 11:40:00,95.08,95.09,94.88,94.88,98276.0,72.5258,72.5335,72.3733,72.3733,98276.0
2016-07-05 11:50:00,94.87,94.88,94.71,94.83,59096.0,72.3657,72.3733,72.2436,72.3351,59096.0
2016-07-05 12:00:00,94.83,94.91,94.8,94.87,72773.0,72.3351,72.3962,72.3123,72.3657,72773.0
2016-07-05 12:10:00,94.87,94.97,94.85,94.95,69491.0,72.3657,72.4419,72.3504,72.4267,69491.0
2016-07-05 12:20:00,94.95,95.04,94.95,95.04,47474.0,72.4267,72.4953,72.4267,72.4953,47474.0
2016-07-05 12:30:00,95.04,95.12,95.02,95.08,121931.0,72.4953,72.5564,72.4801,72.5258,121931.0
2016-07-05 12:40:00,95.08,95.09,95.01,95.03,45992.0,72.5258,72.5335,72.4724,72.4877,45992.0
2016-07-05 12:50:00,95.02,95.05,94.94,95.04,34804.0,72.4801,72.503,72.4191,72.4953,34804.0
2016-07-05 13:00:00,95.04,95.11,94.97,95.04,89130.0,72.4953,72.5487,72.4419,72.4953,89130.0
2016-07-05 13:10:00,95.04,95.1,94.87,94.88,50970.0,72.4953,72.5411,72.3657,72.3733,50970.0
2016-07-05 13:20:00,94.88,95.0,94.86,94.96,41257.0,72.3733,72.4648,72.358,72.4343,41257.0
2016-07-05 13:30:00,94.95,94.99,94.85,94.87,69870.0,72.4267,72.4572,72.3504,72.3657,69870.0
2016-07-05 13:40:00,94.87,94.87,94.73,94.78,101138.0,72.3657,72.3657,72.2589,72.297,101138.0
2016-07-05 13:50:00,94.78,94.86,94.74,94.74,106307.0,72.297,72.358,72.2665,72.2665,106307.0
2016-07-05 14:00:00,94.73,94.8,94.71,94.76,72469.0,72.2589,72.3123,72.2436,72.2818,72469.0
2016-07-05 14:10:00,94.77,94.8,94.64,94.65,86024.0,72.2894,72.3123,72.1902,72.1978,86024.0
2016-07-05 14:20:00,94.65,94.67,94.58,94.59,53348.0,72.1978,72.2131,72.1445,72.1521,53348.0
2016-07-05 14:30:00,94.59,94.69,94.58,94.64,56149.0,72.1521,72.2284,72.1445,72.1902,56149.0
2016-07-05 14:40:00,94.65,94.69,94.61,94.63,50502.0,72.1978,72.2284,72.1673,72.1826,50502.0
2016-07-05 14:50:00,94.64,94.75,94.62,94.73,66867.0,72.1902,72.2741,72.175,72.2589,66867.0
2016-07-05 15:00:00,94.73,94.87,94.7,94.84,85620.0,72.2589,72.3657,72.236,72.3428,85620.0
2016-07-05 15:10:00,94.83,94.92,94.83,94.88,73258.0,72.3351,72.4038,72.3351,72.3733,73258.0
2016-07-05 15:20:00,94.89,94.96,94.84,94.92,50601.0,72.3809,72.4343,72.3428,72.4038,50601.0
2016-07-05 15:30:00,94.92,95.03,94.88,94.98,71444.0,72.4038,72.4877,72.3733,72.4496,71444.0
2016-07-05 15:40:00,94.98,95.09,94.91,95.04,102960.0,72.4496,72.5335,72.3962,72.4953,102960.0
2016-07-05 15:50:00,95.04,95.05,94.92,94.95,310762.0,72.4953,72.503,72.4038,72.4267,310762.0
2016-07-06 09:30:00,94.85,95.5,94.72,95.09,193187.0,72.3504,72.8462,72.2512,72.5335,193187.0
2016-07-06 09:40:00,95.09,95.09,94.81,94.82,126495.0,72.5335,72.5335,72.3199,72.3275,126495.0
2016-07-06 09:50:00,94.82,95.16,94.72,94.99,113706.0,72.3275,72.5869,72.2512,72.4572,113706.0
2016-07-06 10:00:00,95.03,95.31,95.02,95.26,109629.0,72.4877,72.7013,72.4801,72.6631,109629.0
2016-07-06 10:10:00,95.27,95.34,95.23,95.3,121414.0,72.6708,72.7242,72.6403,72.6937,121414.0
2016-07-06 10:20:00,95.3,95.47,95.29,95.36,123442.0,72.6937,72.8233,72.686,72.7394,123442.0
2016-07-06 10:30:00,95.36,95.46,95.19,95.39,112802.0,72.7394,72.8157,72.6098,72.7623,112802.0
2016-07-06 10:40:00,95.39,95.46,95.34,95.4,101130.0,72.7623,72.8157,72.7242,72.7699,101130.0
2016-07-06 10:50:00,95.41,95.56,95.35,95.37,112275.0,72.7776,72.892,72.7318,72.7471,112275.0
2016-07-06 11:00:00,95.38,95.41,95.19,95.19,82020.0,72.7547,72.7776,72.6098,72.6098,82020.0
2016-07-06 11:10:00,95.19,95.35,95.19,95.32,61772.0,72.6098,72.7318,72.6098,72.7089,61772.0
2016-07-06 11:20:00,95.32,95.41,95.29,95.41,74842.0,72.7089,72.7776,72.686,72.7776,74842.0
2016-07-06 11:30:00,95.41,95.65,95.4,95.65,86813.0,72.7776,72.9606,72.7699,72.9606,86813.0
2016-07-06 11:40:00,95.65,95.68,95.52,95.53,69699.0,72.9606,72.9835,72.8615,72.8691,69699.0
2016-07-06 11:50:00,95.53,95.53,95.37,95.4,45943.0,72.8691,72.8691,72.7471,72.7699,45943.0
2016-07-06 12:00:00,95.4,95.53,95.35,95.51,56821.0,72.7699,72.8691,72.7318,72.8538,56821.0
2016-07-06 12:10:00,95.51,95.56,95.48,95.5,34514.0,72.8538,72.892,72.831,72.8462,34514.0
2016-07-06 12:20:00,95.51,95.66,95.51,95.57,51852.0,72.8538,72.9683,72.8538,72.8996,51852.0
2016-07-06 12:30:00,95.58,95.67,95.55,95.6,47877.0,72.9072,72.9759,72.8844,72.9225,47877.0
2016-07-06 12:40:00,95.6,95.65,95.56,95.59,56957.0,72.9225,72.9606,72.892,72.9149,56957.0
2016-07-06 12:50:00,95.6,95.72,95.6,95.71,48015.0,72.9225,73.014,72.9225,73.0064,48015.0
2016-07-06 13:00:00,95.72,95.78,95.64,95.69,40530.0,73.014,73.0598,72.953,72.9911,40530.0
2016-07-06 13:10:00,95.68,95.78,95.67,95.7,61068.0,72.9835,73.0598,72.9759,72.9988,61068.0
2016-07-06 13:20:00,95.69,95.73,95.66,95.7,49784.0,72.9911,73.0217,72.9683,72.9988,49784.0
2016-07-06 13:30:00,95.71,95.75,95.65,95.68,64213.0,73.0064,73.0369,72.9606,72.9835,64213.0
2016-07-06 13:40:00,95.68,95.71,95.64,95.7,97410.0,72.9835,73.0064,72.953,72.9988,97410.0
2016-07-06 13:50:00,95.71,95.81,95.7,95.78,72028.0,73.0064,73.0827,72.9988,73.0598,72028.0
2016-07-06 14:00:00,95.79,95.95,95.76,95.91,106666.0,73.0674,73.1895,73.0445,73.159,106666.0
2016-07-06 14:10:00,95.9,95.92,95.71,95.92,157316.0,73.1513,73.1666,73.0064,73.1666,157316.0
2016-07-06 14:20:00,95.92,95.97,95.85,95.92,91614.0,73.1666,73.2047,73.1132,73.1666,91614.0
2016-07-06 14:30:00,95.92,96.09,95.9,96.07,115886.0,73.1666,73.2963,73.1513,73.281,115886.0
2016-07-06 14:40:00,96.07,96.1,95.96,95.97,119222.0,73.281,73.3039,73.1971,73.2047,119222.0
2016-07-06 14:50:00,95.97,96.1,95.95,96.09,68276.0,73.2047,73.3039,73.1895,73.2963,68276.0
2016-07-06 15:00:00,96.09,96.1,96.02,96.06,111576.0,73.2963,73.3039,73.2429,73.2734,111576.0
2016-07-06 15:10:00,96.06,96.13,96.02,96.12,104664.0,73.2734,73.3268,73.2429,73.3191,104664.0
2016-07-06 15:20:00,96.12,96.14,96.04,96.08,176189.0,73.3191,73.3344,73.2581,73.2886,176189.0
2016-07-06 15:30:00,96.07,96.07,95.97,96.02,113035.0,73.281,73.281,73.2047,73.2429,113035.0
2016-07-06 15:40:00,96.02,96.07,95.95,95.97,169460.0,73.2429,73.281,73.1895,73.2047,169460.0
2016-07-06 15:50:00,95.97,96.13,95.96,96.03,330457.0,73.2047,73.3268,73.1971,73.2505,330457.0
2016-07-07 09:30:00,96.29,96.43,95.88,96.0,169167.0,73.4488,73.5556,73.1361,73.2276,169167.0
2016-07-07 09:40:00,96.03,96.14,95.94,96.01,107553.0,73.2505,73.3344,73.1818,73.2352,107553.0
2016-07-07 09:50:00,96.01,96.07,95.94,96.0,87996.0,73.2352,73.281,73.1818,73.2276,87996.0
2016-07-07 10:00:00,96.01,96.02,95.74,95.8,91906.0,73.2352,73.2429,73.0293,73.0751,91906.0
2016-07-07 10:10:00,95.81,95.81,95.59,95.72,71368.0,73.0827,73.0827,72.9149,73.014,71368.0
2016-07-07 10:20:00,95.72,95.78,95.64,95.75,72936.0,73.014,73.0598,72.953,73.0369,72936.0
2016-07-07 10:30:00,95.76,95.93,95.76,95.93,65912.0,73.0445,73.1742,73.0445,73.1742,65912.0
2016-07-07 10:40:00,95.92,95.94,95.83,95.83,65750.0,73.1666,73.1818,73.0979,73.0979,65750.0
2016-07-07 10:50:00,95.83,95.83,95.69,95.78,100688.0,73.0979,73.0979,72.9911,73.0598,100688.0
2016-07-07 11:00:00,95.78,95.96,95.77,95.88,99479.0,73.0598,73.1971,73.0522,73.1361,99479.0
2016-07-07 11:10:00,95.87,95.9,95.7,95.79,112101.0,73.1284,73.1513,72.9988,73.0674,112101.0
2016-07-07 11:20:00,95.78,95.88,95.76,95.85,90479.0,73.0598,73.1361,73.0445,73.1132,90479.0
2016-07-07 11:30:00,95.85,95.87,95.73,95.84,53594.0,73.1132,73.1284,73.0217,73.1056,53594.0
2016-07-07 11:40:00,95.83,95.85,95.61,95.62,114879.0,73.0979,73.1132,72.9301,72.9378,114879.0
2016-07-07 11:50:00,95.61,95.63,95.51,95.52,113512.0,72.9301,72.9454,72.8538,72.8615,113512.0
2016-07-07 12:00:00,95.51,95.6,95.51,95.55,150344.0,72.8538,72.9225,72.8538,72.8844,150344.0
2016-07-07 12:10:00,95.55,95.67,95.55,95.67,46879.0,72.8844,72.9759,72.8844,72.9759,46879.0
2016-07-07 12:20:00,95.67,95.84,95.66,95.83,75209.0,72.9759,73.1056,72.9683,73.0979,75209.0
2016-07-07 12:30:00,95.83,95.86,95.77,95.82,79008.0,73.0979,73.1208,73.0522,73.0903,79008.0
2016-07-07 12:40:00,95.82,95.9,95.79,95.83,76242.0,73.0903,73.1513,73.0674,73.0979,76242.0
2016-07-07 12:50:00,95.83,95.84,95.66,95.72,62020.0,73.0979,73.1056,72.9683,73.014,62020.0
2016-07-07 13:00:00,95.72,95.75,95.67,95.69,60987.0,73.014,73.0369,72.9759,72.9911,60987.0
2016-07-07 13:10:00,95.68,95.72,95.63,95.7,57309.0,72.9835,73.014,72.9454,72.9988,57309.0
2016-07-07 13:20:00,95.69,95.72,95.65,95.65,50487.0,72.9911,73.014,72.9606,72.9606,50487.0
2016-07-07 13:30:00,95.66,95.72,95.65,95.69,51396.0,72.9683,73.014,72.9606,72.9911,51396.0
2016-07-07 13:40:00,95.69,95.71,95.63,95.66,75690.0,72.9911,73.0064,72.9454,72.9683,75690.0
2016-07-07 13:50:00,95.66,95.66,95.54,95.57,44398.0,72.9683,72.9683,72.8767,72.8996,44398.0
2016-07-07 14:00:00,95.57,95.59,95.45,95.47,55777.0,72.8996,72.9149,72.8081,72.8233,55777.0
2016-07-07 14:10:00,95.46,95.47,95.33,95.42,69308.0,72.8157,72.8233,72.7165,72.7852,69308.0
2016-07-07 14:20:00,95.42,95.47,95.38,95.43,67467.0,72.7852,72.8233,72.7547,72.7928,67467.0
2016-07-07 14:30:00,95.43,95.48,95.33,95.38,59910.0,72.7928,72.831,72.7165,72.7547,59910.0
2016-07-07 14:40:00,95.39,95.39,95.28,95.36,60293.0,72.7623,72.7623,72.6784,72.7394,60293.0
2016-07-07 14:50:00,95.35,95.36,95.23,95.27,93680.0,72.7318,72.7394,72.6403,72.6708,93680.0
2016-07-07 15:00:00,95.27,95.41,95.21,95.4,84001.0,72.6708,72.7776,72.625,72.7699,84001.0
2016-07-07 15:10:00,95.4,95.42,95.3,95.36,118314.0,72.7699,72.7852,72.6937,72.7394,118314.0
2016-07-07 15:20:00,95.36,95.39,95.32,95.38,94038.0,72.7394,72.7623,72.7089,72.7547,94038.0
2016-07-07 15:30:00,95.38,95.46,95.35,95.43,133092.0,72.7547,72.8157,72.7318,72.7928,133092.0
2016-07-07 15:40:00,95.43,95.57,95.43,95.53,138136.0,72.7928,72.8996,72.7928,72.8691,138136.0
2016-07-07 15:50:00,95.53,95.53,95.38,95.47,234684.0,72.8691,72.8691,72.7547,72.8233,234684.0
2016-07-08 09:30:00,96.34,96.37,95.7,95.8,133367.0,73.487,73.5098,72.9988,73.0751,133367.0
2016-07-08 09:40:00,95.74,95.97,95.61,95.61,57229.0,73.0293,73.2047,72.9301,72.9301,57229.0
2016-07-08 09:50:00,95.64,95.8,95.59,95.79,81737.0,72.953,73.0751,72.9149,73.0674,81737.0
2016-07-08 10:00:00,95.8,95.91,95.64,95.9,81895.0,73.0751,73.159,72.953,73.1513,81895.0
2016-07-08 10:10:00,95.9,96.06,95.88,95.98,59152.0,73.1513,73.2734,73.1361,73.2124,59152.0
2016-07-08 10:20:00,95.98,96.18,95.95,96.14,58039.0,73.2124,73.3649,73.1895,73.3344,58039.0
2016-07-08 10:30:00,96.14,96.47,96.11,96.44,123628.0,73.3344,73.5861,73.3115,73.5632,123628.0
2016-07-08 10:40:00,96.43,96.58,96.43,96.54,115245.0,73.5556,73.67,73.5556,73.6395,115245.0
2016-07-08 10:50:00,96.55,96.61,96.48,96.58,59472.0,73.6471,73.6929,73.5937,73.67,59472.0
2016-07-08 11:00:00,96.59,96.63,96.53,96.54,74884.0,73.6777,73.7082,73.6319,73.6395,74884.0
2016-07-08 11:10:00,96.55,96.67,96.54,96.6,85799.0,73.6471,73.7387,73.6395,73.6853,85799.0
2016-07-08 11:20:00,96.61,96.66,96.56,96.6,84198.0,73.6929,73.731,73.6548,73.6853,84198.0
2016-07-08 11:30:00,96.6,96.67,96.56,96.65,79427.0,73.6853,73.7387,73.6548,73.7234,79427.0
2016-07-08 11:40:00,96.66,96.78,96.66,96.68,87429.0,73.731,73.8226,73.731,73.7463,87429.0
2016-07-08 11:50:00,96.69,96.7,96.5,96.54,41510.0,73.7539,73.7616,73.609,73.6395,41510.0
2016-07-08 12:00:00,96.54,96.55,96.47,96.47,41252.0,73.6395,73.6471,73.5861,73.5861,41252.0
2016-07-08 12:10:00,96.48,96.53,96.39,96.49,50664.0,73.5937,73.6319,73.5251,73.6014,50664.0
2016-07-08 12:20:00,96.5,96.54,96.4,96.43,42959.0,73.609,73.6395,73.5327,73.5556,42959.0
2016-07-08 12:30:00,96.43,96.44,96.28,96.33,40164.0,73.5556,73.5632,73.4412,73.4793,40164.0
2016-07-08 12:40:00,96.32,96.38,96.28,96.31,34241.0,73.4717,73.5175,73.4412,73.4641,34241.0
2016-07-08 12:50:00,96.32,96.38,96.29,96.3,29066.0,73.4717,73.5175,73.4488,73.4564,29066.0
2016-07-08 13:00:00,96.3,96.45,96.3,96.39,49837.0,73.4564,73.5709,73.4564,73.5251,49837.0
2016-07-08 13:10:00,96.4,96.4,96.24,96.26,30736.0,73.5327,73.5327,73.4107,73.4259,30736.0
2016-07-08 13:20:00,96.26,96.41,96.24,96.4,67284.0,73.4259,73.5404,73.4107,73.5327,67284.0
2016-07-08 13:30:00,96.41,96.43,96.34,96.38,24786.0,73.5404,73.5556,73.487,73.5175,24786.0
2016-07-08 13:40:00,96.39,96.49,96.39,96.44,37681.0,73.5251,73.6014,73.5251,73.5632,37681.0
2016-07-08 13:50:00,96.44,96.5,96.39,96.49,58979.0,73.5632,73.609,73.5251,73.6014,58979.0
2016-07-08 14:00:00,96.49,96.54,96.44,96.52,59787.0,73.6014,73.6395,73.5632,73.6243,59787.0
2016-07-08 14:10:00,96.52,96.62,96.5,96.6,52391.0,73.6243,73.7005,73.609,73.6853,52391.0
2016-07-08 14:20:00,96.59,96.71,96.58,96.7,48252.0,73.6777,73.7692,73.67,73.7616,48252.0
2016-07-08 14:30:00,96.7,96.82,96.67,96.74,66988.0,73.7616,73.8531,73.7387,73.7921,66988.0
2016-07-08 14:40:00,96.73,96.79,96.69,96.77,73156.0,73.7844,73.8302,73.7539,73.815,73156.0
2016-07-08 14:50:00,96.77,96.81,96.73,96.76,55635.0,73.815,73.8455,73.7844,73.8073,55635.0
2016-07-08 15:00:00,96.75,96.78,96.66,96.69,114339.0,73.7997,73.8226,73.731,73.7539,114339.0
2016-07-08 15:10:00,96.71,96.73,96.65,96.66,73777.0,73.7692,73.7844,73.7234,73.731,73777.0
2016-07-08 15:20:00,96.67,96.73,96.65,96.71,83570.0,73.7387,73.7844,73.7234,73.7692,83570.0
2016-07-08 15:30:00,96.7,96.71,96.52,96.59,86195.0,73.7616,73.7692,73.6243,73.6777,86195.0
2016-07-08 15:40:00,96.58,96.66,96.54,96.65,102688.0,73.67,73.731,73.6395,73.7234,102688.0
2016-07-08 15:50:00,96.66,96.74,96.62,96.72,262313.0,73.731,73.7921,73.7005,73.7768,262313.0
2016-07-11 09:30:00,96.69,96.95,96.5,96.5,124250.0,73.7539,73.9523,73.609,73.609,124250.0
2016-07-11 09:40:00,96.5,96.85,96.5,96.76,79949.0,73.609,73.876,73.609,73.8073,79949.0
2016-07-11 09:50:00,96.76,96.9,96.7,96.77,78583.0,73.8073,73.9141,73.7616,73.815,78583.0
2016-07-11 10:00:00,96.76,96.79,96.64,96.71,66133.0,73.8073,73.8302,73.7158,73.7692,66133.0
2016-07-11 10:10:00,96.71,96.78,96.69,96.77,74310.0,73.7692,73.8226,73.7539,73.815,74310.0
2016-07-11 10:20:00,96.77,96.83,96.65,96.73,77859.0,73.815,73.8607,73.7234,73.7844,77859.0
2016-07-11 10:30:00,96.73,96.77,96.63,96.72,58114.0,73.7844,73.815,73.7082,73.7768,58114.0
2016-07-11 10:40:00,96.73,96.78,96.63,96.64,54155.0,73.7844,73.8226,73.7082,73.7158,54155.0
2016-07-11 10:50:00,96.65,96.76,96.58,96.75,66497.0,73.7234,73.8073,73.67,73.7997,66497.0
2016-07-11 11:00:00,96.75,96.9,96.74,96.84,69527.0,73.7997,73.9141,73.7921,73.8684,69527.0
2016-07-11 11:10:00,96.84,96.88,96.71,96.77,68151.0,73.8684,73.8989,73.7692,73.815,68151.0
2016-07-11 11:20:00,96.77,96.85,96.72,96.85,47358.0,73.815,73.876,73.7768,73.876,47358.0
2016-07-11 11:30:00,96.86,96.97,96.85,96.96,61190.0,73.8836,73.9675,73.876,73.9599,61190.0
2016-07-11 11:40:00,96.96,97.02,96.88,97.01,49367.0,73.9599,74.0057,73.8989,73.998,49367.0
2016-07-11 11:50:00,97.0,97.0,96.91,96.94,47291.0,73.9904,73.9904,73.9217,73.9446,47291.0
2016-07-11 12:00:00,96.94,97.13,96.92,97.04,88812.0,73.9446,74.0896,73.9294,74.0209,88812.0
2016-07-11 12:10:00,97.04,97.05,96.93,96.98,43040.0,74.0209,74.0285,73.937,73.9751,43040.0
2016-07-11 12:20:00,96.97,97.03,96.97,97.0,32480.0,73.9675,74.0133,73.9675,73.9904,32480.0
2016-07-11 12:30:00,97.01,97.03,96.91,97.0,29899.0,73.998,74.0133,73.9217,73.9904,29899.0
2016-07-11 12:40:00,96.99,97.06,96.96,97.0,31012.0,73.9828,74.0362,73.9599,73.9904,31012.0
2016-07-11 12:50:00,97.01,97.08,96.97,97.05,38261.0,73.998,74.0514,73.9675,74.0285,38261.0
2016-07-11 13:00:00,97.05,97.07,97.02,97.06,28896.0,74.0285,74.0438,74.0057,74.0362,28896.0
2016-07-11 13:10:00,97.05,97.15,97.02,97.12,59667.0,74.0285,74.1048,74.0057,74.0819,59667.0
2016-07-11 13:20:00,97.12,97.2,97.11,97.18,67248.0,74.0819,74.143,74.0743,74.1277,67248.0
2016-07-11 13:30:00,97.17,97.18,97.06,97.08,65466.0,74.1201,74.1277,74.0362,74.0514,65466.0
2016-07-11 13:40:00,97.08,97.21,97.07,97.18,115482.0,74.0514,74.1506,74.0438,74.1277,115482.0
2016-07-11 13:50:00,97.19,97.19,97.03,97.03,57152.0,74.1353,74.1353,74.0133,74.0133,57152.0
2016-07-11 14:00:00,97.03,97.05,96.99,97.03,65320.0,74.0133,74.0285,73.9828,74.0133,65320.0
2016-07-11 14:10:00,97.02,97.03,96.96,97.0,62829.0,74.0057,74.0133,73.9599,73.9904,62829.0
2016-07-11 14:20:00,97.0,97.07,97.0,97.04,49707.0,73.9904,74.0438,73.9904,74.0209,49707.0
2016-07-11 14:30:00,97.04,97.09,97.01,97.03,48571.0,74.0209,74.059,73.998,74.0133,48571.0
2016-07-11 14:40:00,97.03,97.07,96.95,97.03,117108.0,74.0133,74.0438,73.9523,74.0133,117108.0
2016-07-11 14:50:00,97.04,97.04,96.99,97.03,48563.0,74.0209,74.0209,73.9828,74.0133,48563.0
2016-07-11 15:00:00,97.03,97.15,97.03,97.14,89080.0,74.0133,74.1048,74.0133,74.0972,89080.0
2016-07-11 15:10:00,97.14,97.2,97.05,97.06,104403.0,74.0972,74.143,74.0285,74.0362,104403.0
2016-07-11 15:20:00,97.06,97.13,97.01,97.03,54151.0,74.0362,74.0896,73.998,74.0133,54151.0
2016-07-11 15:30:00,97.03,97.04,96.97,96.99,58083.0,74.0133,74.0209,73.9675,73.9828,58083.0
2016-07-11 15:40:00,97.0,97.0,96.87,96.91,83432.0,73.9904,73.9904,73.8912,73.9217,83432.0
2016-07-11 15:50:00,96.91,96.95,96.84,96.85,187447.0,73.9217,73.9523,73.8684,73.876,187447.0
2016-07-12 09:30:00,96.83,97.0,96.74,96.84,185627.0,73.8607,73.9904,73.7921,73.8684,185627.0
2016-07-12 09:40:00,96.84,96.94,96.7,96.79,77829.0,73.8684,73.9446,73.7616,73.8302,77829.0
2016-07-12 09:50:00,96.8,96.89,96.61,96.61,78907.0,73.8378,73.9065,73.6929,73.6929,78907.0
2016-07-12 10:00:00,96.62,96.69,96.42,96.44,85133.0,73.7005,73.7539,73.548,73.5632,85133.0
2016-07-12 10:10:00,96.42,96.47,96.26,96.28,83039.0,73.548,73.5861,73.4259,73.4412,83039.0
2016-07-12 10:20:00,96.28,96.32,96.12,96.17,91112.0,73.4412,73.4717,73.3191,73.3573,91112.0
2016-07-12 10:30:00,96.17,96.38,96.17,96.27,76626.0,73.3573,73.5175,73.3573,73.4336,76626.0
2016-07-12 10:40:00,96.28,96.28,96.05,96.05,72081.0,73.4412,73.4412,73.2657,73.2657,72081.0
2016-07-12 10:50:00,96.06,96.11,96.01,96.11,62023.0,73.2734,73.3115,73.2352,73.3115,62023.0
2016-07-12 11:00:00,96.11,96.21,96.06,96.07,72838.0,73.3115,73.3878,73.2734,73.281,72838.0
2016-07-12 11:10:00,96.05,96.08,95.95,95.95,87648.0,73.2657,73.2886,73.1895,73.1895,87648.0
2016-07-12 11:20:00,95.96,96.05,95.9,96.05,82397.0,73.1971,73.2657,73.1513,73.2657,82397.0
2016-07-12 11:30:00,96.04,96.1,96.01,96.06,47780.0,73.2581,73.3039,73.2352,73.2734,47780.0
2016-07-12 11:40:00,96.06,96.15,96.04,96.09,51489.0,73.2734,73.342,73.2581,73.2963,51489.0
2016-07-12 11:50:00,96.09,96.13,96.09,96.09,46871.0,73.2963,73.3268,73.2963,73.2963,46871.0
2016-07-12 12:00:00,96.09,96.11,96.04,96.05,55950.0,73.2963,73.3115,73.2581,73.2657,55950.0
2016-07-12 12:10:00,96.05,96.13,96.04,96.11,59175.0,73.2657,73.3268,73.2581,73.3115,59175.0
2016-07-12 12:20:00,96.12,96.14,96.04,96.14,65998.0,73.3191,73.3344,73.2581,73.3344,65998.0
2016-07-12 12:30:00,96.16,96.16,96.08,96.15,46338.0,73.3497,73.3497,73.2886,73.342,46338.0
2016-07-12 12:40:00,96.14,96.22,96.14,96.18,39146.0,73.3344,73.3954,73.3344,73.3649,39146.0
2016-07-12 12:50:00,96.17,96.2,96.02,96.02,59074.0,73.3573,73.3802,73.2429,73.2429,59074.0
2016-07-12 13:00:00,96.02,96.17,96.02,96.16,56090.0,73.2429,73.3573,73.2429,73.3497,56090.0
2016-07-12 13:10:00,96.17,96.18,96.1,96.12,40653.0,73.3573,73.3649,73.3039,73.3191,40653.0
2016-07-12 13:20:00,96.12,96.15,96.09,96.15,44555.0,73.3191,73.342,73.2963,73.342,44555.0
2016-07-12 13:30:00,96.16,96.19,96.14,96.17,36881.0,73.3497,73.3725,73.3344,73.3573,36881.0
2016-07-12 13:40:00,96.17,96.18,96.09,96.09,40628.0,73.3573,73.3649,73.2963,73.2963,40628.0
2016-07-12 13:50:00,96.1,96.14,96.06,96.1,97575.0,73.3039,73.3344,73.2734,73.3039,97575.0
2016-07-12 14:00:00,96.11,96.13,96.07,96.11,71043.0,73.3115,73.3268,73.281,73.3115,71043.0
2016-07-12 14:10:00,96.12,96.21,96.1,96.19,92079.0,73.3191,73.3878,73.3039,73.3725,92079.0
2016-07-12 14:20:00,96.18,96.28,96.17,96.27,59293.0,73.3649,73.4412,73.3573,73.4336,59293.0
2016-07-12 14:30:00,96.26,96.27,96.17,96.19,56645.0,73.4259,73.4336,73.3573,73.3725,56645.0
2016-07-12 14:40:00,96.19,96.3,96.19,96.29,82028.0,73.3725,73.4564,73.3725,73.4488,82028.0
2016-07-12 14:50:00,96.29,96.33,96.23,96.25,135555.0,73.4488,73.4793,73.4031,73.4183,135555.0
2016-07-12 15:00:00,96.25,96.38,96.24,96.37,95582.0,73.4183,73.5175,73.4107,73.5098,95582.0
2016-07-12 15:10:00,96.38,96.42,96.35,96.39,121694.0,73.5175,73.548,73.4946,73.5251,121694.0
2016-07-12 15:20:00,96.39,96.48,96.37,96.47,69403.0,73.5251,73.5937,73.5098,73.5861,69403.0
2016-07-12 15:30:00,96.47,96.51,96.42,96.51,136516.0,73.5861,73.6166,73.548,73.6166,136516.0
2016-07-12 15:40:00,96.5,96.53,96.43,96.48,189949.0,73.609,73.6319,73.5556,73.5937,189949.0
2016-07-12 15:50:00,96.48,96.5,96.41,96.45,207280.0,73.5937,73.609,73.5404,73.5709,207280.0
2016-07-13 09:30:00,96.74,96.96,96.53,96.89,136072.0,73.7921,73.9599,73.6319,73.9065,136072.0
2016-07-13 09:40:00,96.91,96.96,96.74,96.79,122222.0,73.9217,73.9599,73.7921,73.8302,122222.0
2016-07-13 09:50:00,96.78,97.03,96.73,96.93,139101.0,73.8226,74.0133,73.7844,73.937,139101.0
2016-07-13 10:00:00,96.94,96.94,96.81,96.82,69975.0,73.9446,73.9446,73.8455,73.8531,69975.0
2016-07-13 10:10:00,96.84,97.02,96.82,97.0,95637.0,73.8684,74.0057,73.8531,73.9904,95637.0
2016-07-13 10:20:00,97.0,97.09,96.99,97.03,58248.0,73.9904,74.059,73.9828,74.0133,58248.0
2016-07-13 10:30:00,97.03,97.17,96.96,97.1,103448.0,74.0133,74.1201,73.9599,74.0667,103448.0
2016-07-13 10:40:00,97.12,97.21,97.09,97.2,45265.0,74.0819,74.1506,74.059,74.143,45265.0
2016-07-13 10:50:00,97.2,97.54,97.19,97.54,237525.0,74.143,74.4023,74.1353,74.4023,237525.0
2016-07-13 11:00:00,97.53,97.59,97.49,97.59,118590.0,74.3947,74.4404,74.3642,74.4404,118590.0
2016-07-13 11:10:00,97.59,97.69,97.58,97.64,165936.0,74.4404,74.5167,74.4328,74.4786,165936.0
2016-07-13 11:20:00,97.65,97.67,97.58,97.6,125370.0,74.4862,74.5015,74.4328,74.4481,125370.0
2016-07-13 11:30:00,97.61,97.61,97.45,97.5,99612.0,74.4557,74.4557,74.3337,74.3718,99612.0
2016-07-13 11:40:00,97.51,97.58,97.49,97.55,112804.0,74.3794,74.4328,74.3642,74.4099,112804.0
2016-07-13 11:50:00,97.56,97.59,97.46,97.48,97728.0,74.4176,74.4404,74.3413,74.3565,97728.0
2016-07-13 12:00:00,97.48,97.56,97.38,97.54,78275.0,74.3565,74.4176,74.2803,74.4023,78275.0
2016-07-13 12:10:00,97.55,97.56,97.48,97.54,54345.0,74.4099,74.4176,74.3565,74.4023,54345.0
2016-07-13 12:20:00,97.54,97.54,97.45,97.47,70835.0,74.4023,74.4023,74.3337,74.3489,70835.0
2016-07-13 12:30:00,97.47,97.53,97.43,97.52,38645.0,74.3489,74.3947,74.3184,74.387,38645.0
2016-07-13 12:40:00,97.52,97.54,97.45,97.47,52398.0,74.387,74.4023,74.3337,74.3489,52398.0
2016-07-13 12:50:00,97.48,97.48,97.41,97.43,32225.0,74.3565,74.3565,74.3031,74.3184,32225.0
2016-07-13 13:00:00,97.43,97.5,97.43,97.49,44896.0,74.3184,74.3718,74.3184,74.3642,44896.0
2016-07-13 13:10:00,97.5,97.53,97.47,97.51,44933.0,74.3718,74.3947,74.3489,74.3794,44933.0
2016-07-13 13:20:00,97.51,97.51,97.38,97.39,71141.0,74.3794,74.3794,74.2803,74.2879,71141.0
2016-07-13 13:30:00,97.39,97.49,97.39,97.47,73566.0,74.2879,74.3642,74.2879,74.3489,73566.0
2016-07-13 13:40:00,97.46,97.53,97.42,97.52,92995.0,74.3413,74.3947,74.3108,74.387,92995.0
2016-07-13 13:50:00,97.52,97.56,97.42,97.42,65413.0,74.387,74.4176,74.3108,74.3108,65413.0
2016-07-13 14:00:00,97.43,97.55,97.42,97.55,58924.0,74.3184,74.4099,74.3108,74.4099,58924.0
2016-07-13 14:10:00,97.55,97.6,97.54,97.59,85290.0,74.4099,74.4481,74.4023,74.4404,85290.0
2016-07-13 14:20:00,97.59,97.66,97.56,97.65,71845.0,74.4404,74.4938,74.4176,74.4862,71845.0
2016-07-13 14:30:00,97.65,97.69,97.63,97.65,86050.0,74.4862,74.5167,74.471,74.4862,86050.0
2016-07-13 14:40:00,97.65,97.66,97.59,97.62,73191.0,74.4862,74.4938,74.4404,74.4633,73191.0
2016-07-13 14:50:00,97.63,97.65,97.56,97.62,106066.0,74.471,74.4862,74.4176,74.4633,106066.0
2016-07-13 15:00:00,97.62,97.67,97.59,97.62,75423.0,74.4633,74.5015,74.4404,74.4633,75423.0
2016-07-13 15:10:00,97.62,97.63,97.54,97.55,61374.0,74.4633,74.471,74.4023,74.4099,61374.0
2016-07-13 15:20:00,97.56,97.66,97.55,97.66,69615.0,74.4176,74.4938,74.4099,74.4938,69615.0
2016-07-13 15:30:00,97.66,97.69,97.6,97.64,134686.0,74.4938,74.5167,74.4481,74.4786,134686.0
2016-07-13 15:40:00,97.63,97.69,97.63,97.68,123055.0,74.471,74.5167,74.471,74.5091,123055.0
2016-07-13 15:50:00,97.67,97.69,97.63,97.63,185525.0,74.5015,74.5167,74.471,74.471,185525.0
2016-07-14 09:30:00,98.14,98.24,97.72,97.8,168767.0,74.86,74.9363,74.5396,74.6006,168767.0
2016-07-14 09:40:00,97.79,97.98,97.78,97.98,112978.0,74.593,74.7379,74.5854,74.7379,112978.0
2016-07-14 09:50:00,97.97,97.97,97.66,97.78,95671.0,74.7303,74.7303,74.4938,74.5854,95671.0
2016-07-14 10:00:00,97.8,97.98,97.78,97.9,63114.0,74.6006,74.7379,74.5854,74.6769,63114.0
2016-07-14 10:10:00,97.88,97.98,97.85,97.89,66625.0,74.6616,74.7379,74.6388,74.6693,66625.0
2016-07-14 10:20:00,97.88,97.93,97.81,97.87,68832.0,74.6616,74.6998,74.6083,74.654,68832.0
2016-07-14 10:30:00,97.87,97.88,97.74,97.76,60698.0,74.654,74.6616,74.5549,74.5701,60698.0
2016-07-14 10:40:00,97.75,97.8,97.67,97.73,99963.0,74.5625,74.6006,74.5015,74.5472,99963.0
2016-07-14 10:50:00,97.73,97.99,97.67,97.84,211984.0,74.5472,74.7456,74.5015,74.6311,211984.0
2016-07-14 11:00:00,97.82,97.99,97.8,97.99,89426.0,74.6159,74.7456,74.6006,74.7456,89426.0
2016-07-14 11:10:00,97.99,98.0,97.95,97.96,65695.0,74.7456,74.7532,74.715,74.7227,65695.0
2016-07-14 11:20:00,97.97,98.02,97.78,97.8,59198.0,74.7303,74.7684,74.5854,74.6006,59198.0
2016-07-14 11:30:00,97.8,97.94,97.78,97.91,60287.0,74.6006,74.7074,74.5854,74.6845,60287.0
2016-07-14 11:40:00,97.91,97.91,97.71,97.85,55854.0,74.6845,74.6845,74.532,74.6388,55854.0
2016-07-14 11:50:00,97.85,97.93,97.82,97.89,55830.0,74.6388,74.6998,74.6159,74.6693,55830.0
2016-07-14 12:00:00,97.89,98.0,97.88,97.97,51768.0,74.6693,74.7532,74.6616,74.7303,51768.0
2016-07-14 12:10:00,97.97,97.99,97.88,97.89,50913.0,74.7303,74.7456,74.6616,74.6693,50913.0
2016-07-14 12:20:00,97.89,97.9,97.65,97.68,61605.0,74.6693,74.6769,74.4862,74.5091,61605.0
2016-07-14 12:30:00,97.68,97.68,97.62,97.62,72447.0,74.5091,74.5091,74.4633,74.4633,72447.0
2016-07-14 12:40:00,97.63,97.65,97.49,97.5,49252.0,74.471,74.4862,74.3642,74.3718,49252.0
2016-07-14 12:50:00,97.5,97.62,97.5,97.55,23306.0,74.3718,74.4633,74.3718,74.4099,23306.0
2016-07-14 13:00:00,97.56,97.57,97.41,97.42,54185.0,74.4176,74.4252,74.3031,74.3108,54185.0
2016-07-14 13:10:00,97.42,97.49,97.27,97.31,106876.0,74.3108,74.3642,74.1963,74.2269,106876.0
2016-07-14 13:20:00,97.31,97.46,97.3,97.42,51390.0,74.2269,74.3413,74.2192,74.3108,51390.0
2016-07-14 13:30:00,97.41,97.55,97.39,97.52,43205.0,74.3031,74.4099,74.2879,74.387,43205.0
2016-07-14 13:40:00,97.53,97.57,97.5,97.52,64736.0,74.3947,74.4252,74.3718,74.387,64736.0
2016-07-14 13:50:00,97.52,97.53,97.39,97.46,58789.0,74.387,74.3947,74.2879,74.3413,58789.0
2016-07-14 14:00:00,97.46,97.58,97.44,97.56,113759.0,74.3413,74.4328,74.326,74.4176,113759.0
2016-07-14 14:10:00,97.56,97.64,97.53,97.54,66627.0,74.4176,74.4786,74.3947,74.4023,66627.0
2016-07-14 14:20:00,97.54,97.54,97.41,97.44,55961.0,74.4023,74.4023,74.3031,74.326,55961.0
2016-07-14 14:30:00,97.44,97.45,97.37,97.44,97716.0,74.326,74.3337,74.2726,74.326,97716.0
2016-07-14 14:40:00,97.43,97.51,97.39,97.42,60997.0,74.3184,74.3794,74.2879,74.3108,60997.0
2016-07-14 14:50:00,97.41,97.47,97.37,97.38,114668.0,74.3031,74.3489,74.2726,74.2803,114668.0
2016-07-14 15:00:00,97.38,97.47,97.36,97.45,122375.0,74.2803,74.3489,74.265,74.3337,122375.0
2016-07-14 15:10:00,97.45,97.52,97.43,97.45,102309.0,74.3337,74.387,74.3184,74.3337,102309.0
2016-07-14 15:20:00,97.45,97.51,97.43,97.51,98538.0,74.3337,74.3794,74.3184,74.3794,98538.0
2016-07-14 15:30:00,97.51,97.58,97.49,97.52,88975.0,74.3794,74.4328,74.3642,74.387,88975.0
2016-07-14 15:40:00,97.52,97.54,97.39,97.44,115252.0,74.387,74.4023,74.2879,74.326,115252.0
2016-07-14 15:50:00,97.44,97.52,97.36,97.42,398896.0,74.326,74.387,74.265,74.3108,398896.0
2016-07-15 09:30:00,97.95,97.95,97.28,97.37,379081.0,74.715,74.715,74.204,74.2726,379081.0
2016-07-15 09:40:00,97.37,97.49,97.31,97.42,90322.0,74.2726,74.3642,74.2269,74.3108,90322.0
2016-07-15 09:50:00,97.43,97.45,97.2,97.3,113403.0,74.3184,74.3337,74.143,74.2192,113403.0
2016-07-15 10:00:00,97.3,97.31,96.91,97.05,98751.0,74.2192,74.2269,73.9217,74.0285,98751.0
2016-07-15 10:10:00,97.07,97.39,97.07,97.28,55474.0,74.0438,74.2879,74.0438,74.204,55474.0
2016-07-15 10:20:00,97.29,97.49,97.29,97.49,72543.0,74.2116,74.3642,74.2116,74.3642,72543.0
2016-07-15 10:30:00,97.51,97.61,97.47,97.6,57052.0,74.3794,74.4557,74.3489,74.4481,57052.0
2016-07-15 10:40:00,97.6,97.61,97.53,97.54,41658.0,74.4481,74.4557,74.3947,74.4023,41658.0
2016-07-15 10:50:00,97.54,97.58,97.51,97.54,34210.0,74.4023,74.4328,74.3794,74.4023,34210.0
2016-07-15 11:00:00,97.53,97.61,97.51,97.52,85366.0,74.3947,74.4557,74.3794,74.387,85366.0
2016-07-15 11:10:00,97.52,97.56,97.47,97.47,27243.0,74.387,74.4176,74.3489,74.3489,27243.0
2016-07-15 11:20:00,97.48,97.48,97.36,97.36,34564.0,74.3565,74.3565,74.265,74.265,34564.0
2016-07-15 11:30:00,97.36,97.38,97.24,97.25,35986.0,74.265,74.2803,74.1735,74.1811,35986.0
2016-07-15 11:40:00,97.25,97.3,97.22,97.26,62866.0,74.1811,74.2192,74.1582,74.1887,62866.0
2016-07-15 11:50:00,97.27,97.3,97.12,97.23,75372.0,74.1963,74.2192,74.0819,74.1658,75372.0
2016-07-15 12:00:00,97.23,97.33,97.18,97.3,60437.0,74.1658,74.2421,74.1277,74.2192,60437.0
2016-07-15 12:10:00,97.3,97.33,97.21,97.23,40317.0,74.2192,74.2421,74.1506,74.1658,40317.0
2016-07-15 12:20:00,97.22,97.27,97.18,97.22,38913.0,74.1582,74.1963,74.1277,74.1582,38913.0
2016-07-15 12:30:00,97.21,97.25,97.18,97.2,31016.0,74.1506,74.1811,74.1277,74.143,31016.0
2016-07-15 12:40:00,97.19,97.24,97.13,97.22,48439.0,74.1353,74.1735,74.0896,74.1582,48439.0
2016-07-15 12:50:00,97.22,97.27,97.19,97.24,46511.0,74.1582,74.1963,74.1353,74.1735,46511.0
2016-07-15 13:00:00,97.23,97.26,97.18,97.19,47358.0,74.1658,74.1887,74.1277,74.1353,47358.0
2016-07-15 13:10:00,97.18,97.25,97.18,97.24,23126.0,74.1277,74.1811,74.1277,74.1735,23126.0
2016-07-15 13:20:00,97.25,97.29,97.22,97.28,32451.0,74.1811,74.2116,74.1582,74.204,32451.0
2016-07-15 13:30:00,97.28,97.31,97.22,97.24,33709.0,74.204,74.2269,74.1582,74.1735,33709.0
2016-07-15 13:40:00,97.24,97.26,97.1,97.11,37342.0,74.1735,74.1887,74.0667,74.0743,37342.0
2016-07-15 13:50:00,97.11,97.12,97.01,97.07,42036.0,74.0743,74.0819,73.998,74.0438,42036.0
2016-07-15 14:00:00,97.08,97.13,97.07,97.12,43587.0,74.0514,74.0896,74.0438,74.0819,43587.0
2016-07-15 14:10:00,97.13,97.22,97.12,97.21,81736.0,74.0896,74.1582,74.0819,74.1506,81736.0
2016-07-15 14:20:00,97.21,97.25,97.14,97.18,57812.0,74.1506,74.1811,74.0972,74.1277,57812.0
2016-07-15 14:30:00,97.18,97.22,97.12,97.13,36955.0,74.1277,74.1582,74.0819,74.0896,36955.0
2016-07-15 14:40:00,97.14,97.22,97.1,97.2,45526.0,74.0972,74.1582,74.0667,74.143,45526.0
2016-07-15 14:50:00,97.21,97.22,97.17,97.19,35685.0,74.1506,74.1582,74.1201,74.1353,35685.0
2016-07-15 15:00:00,97.2,97.21,97.08,97.08,63811.0,74.143,74.1506,74.0514,74.0514,63811.0
2016-07-15 15:10:00,97.09,97.1,97.06,97.08,35952.0,74.059,74.0667,74.0362,74.0514,35952.0
2016-07-15 15:20:00,97.08,97.2,97.07,97.18,52976.0,74.0514,74.143,74.0438,74.1277,52976.0
2016-07-15 15:30:00,97.18,97.28,97.17,97.25,87308.0,74.1277,74.204,74.1201,74.1811,87308.0
2016-07-15 15:40:00,97.23,97.24,97.11,97.11,71939.0,74.1658,74.1735,74.0743,74.0743,71939.0
2016-07-15 15:50:00,97.11,97.16,97.08,97.08,193045.0,74.0743,74.1124,74.0514,74.0514,193045.0
2016-07-18 09:30:00,97.44,97.69,97.16,97.2,143985.0,74.326,74.5167,74.1124,74.143,143985.0
2016-07-18 09:40:00,97.21,97.34,97.14,97.33,81350.0,74.1506,74.2497,74.0972,74.2421,81350.0
2016-07-18 09:50:00,97.33,97.46,97.28,97.4,102525.0,74.2421,74.3413,74.204,74.2955,102525.0
2016-07-18 10:00:00,97.39,97.47,97.37,97.45,80824.0,74.2879,74.3489,74.2726,74.3337,80824.0
2016-07-18 10:10:00,97.44,97.57,97.43,97.53,61201.0,74.326,74.4252,74.3184,74.3947,61201.0
2016-07-18 10:20:00,97.53,97.57,97.41,97.43,78917.0,74.3947,74.4252,74.3031,74.3184,78917.0
2016-07-18 10:30:00,97.44,97.49,97.35,97.4,75564.0,74.326,74.3642,74.2574,74.2955,75564.0
2016-07-18 10:40:00,97.4,97.41,97.31,97.38,55566.0,74.2955,74.3031,74.2269,74.2803,55566.0
2016-07-18 10:50:00,97.39,97.41,97.3,97.34,53330.0,74.2879,74.3031,74.2192,74.2497,53330.0
2016-07-18 11:00:00,97.34,97.41,97.26,97.28,79274.0,74.2497,74.3031,74.1887,74.204,79274.0
2016-07-18 11:10:00,97.28,97.29,97.15,97.23,61822.0,74.204,74.2116,74.1048,74.1658,61822.0
2016-07-18 11:20:00,97.23,97.24,97.09,97.11,41524.0,74.1658,74.1735,74.059,74.0743,41524.0
2016-07-18 11:30:00,97.1,97.18,97.1,97.11,40751.0,74.0667,74.1277,74.0667,74.0743,40751.0
2016-07-18 11:40:00,97.11,97.13,97.08,97.09,44082.0,74.0743,74.0896,74.0514,74.059,44082.0
2016-07-18 11:50:00,97.09,97.12,96.99,97.0,56828.0,74.059,74.0819,73.9828,73.9904,56828.0
2016-07-18 12:00:00,97.0,97.06,96.96,97.02,72360.0,73.9904,74.0362,73.9599,74.0057,72360.0
2016-07-18 12:10:00,97.01,97.04,96.97,96.97,28400.0,73.998,74.0209,73.9675,73.9675,28400.0
2016-07-18 12:20:00,96.96,96.98,96.92,96.96,34246.0,73.9599,73.9751,73.9294,73.9599,34246.0
2016-07-18 12:30:00,96.95,96.98,96.84,96.87,40223.0,73.9523,73.9751,73.8684,73.8912,40223.0
2016-07-18 12:40:00,96.87,96.98,96.86,96.92,32320.0,73.8912,73.9751,73.8836,73.9294,32320.0
2016-07-18 12:50:00,96.92,96.98,96.89,96.97,27829.0,73.9294,73.9751,73.9065,73.9675,27829.0
2016-07-18 13:00:00,96.97,97.02,96.85,96.85,42200.0,73.9675,74.0057,73.876,73.876,42200.0
2016-07-18 13:10:00,96.86,96.87,96.76,96.86,64623.0,73.8836,73.8912,73.8073,73.8836,64623.0
2016-07-18 13:20:00,96.86,96.9,96.79,96.88,53103.0,73.8836,73.9141,73.8302,73.8989,53103.0
2016-07-18 13:30:00,96.89,96.92,96.85,96.88,54224.0,73.9065,73.9294,73.876,73.8989,54224.0
2016-07-18 13:40:00,96.88,96.93,96.86,96.88,38426.0,73.8989,73.937,73.8836,73.8989,38426.0
2016-07-18 13:50:00,96.88,96.94,96.87,96.91,41682.0,73.8989,73.9446,73.8912,73.9217,41682.0
2016-07-18 14:00:00,96.92,96.94,96.88,96.9,34657.0,73.9294,73.9446,73.8989,73.9141,34657.0
2016-07-18 14:10:00,96.91,96.91,96.84,96.85,56485.0,73.9217,73.9217,73.8684,73.876,56485.0
2016-07-18 14:20:00,96.86,97.0,96.85,97.0,68566.0,73.8836,73.9904,73.876,73.9904,68566.0
2016-07-18 14:30:00,97.0,97.03,96.97,97.0,47404.0,73.9904,74.0133,73.9675,73.9904,47404.0
2016-07-18 14:40:00,97.01,97.06,96.97,97.06,61906.0,73.998,74.0362,73.9675,74.0362,61906.0
2016-07-18 14:50:00,97.06,97.07,96.99,97.01,48207.0,74.0362,74.0438,73.9828,73.998,48207.0
2016-07-18 15:00:00,97.02,97.04,96.94,96.99,120397.0,74.0057,74.0209,73.9446,73.9828,120397.0
2016-07-18 15:10:00,96.99,97.09,96.98,97.04,75964.0,73.9828,74.059,73.9751,74.0209,75964.0
2016-07-18 15:20:00,97.04,97.05,96.97,97.0,68960.0,74.0209,74.0285,73.9675,73.9904,68960.0
2016-07-18 15:30:00,96.99,97.01,96.98,96.99,139088.0,73.9828,73.998,73.9751,73.9828,139088.0
2016-07-18 15:40:00,97.0,97.01,96.9,96.92,195667.0,73.9904,73.998,73.9141,73.9294,195667.0
2016-07-18 15:50:00,96.92,96.94,96.84,96.87,211224.0,73.9294,73.9446,73.8684,73.8912,211224.0
2016-07-19 09:30:00,96.45,96.68,96.31,96.56,108345.0,73.8935,74.0698,73.7863,73.9778,108345.0
2016-07-19 09:40:00,96.56,96.59,96.45,96.58,56347.0,73.9778,74.0008,73.8935,73.9931,56347.0
2016-07-19 09:50:00,96.58,96.78,96.57,96.77,69861.0,73.9931,74.1464,73.9855,74.1387,69861.0
2016-07-19 10:00:00,96.76,96.77,96.61,96.72,44065.0,74.131,74.1387,74.0161,74.1004,44065.0
2016-07-19 10:10:00,96.73,96.82,96.66,96.74,49405.0,74.1081,74.177,74.0544,74.1157,49405.0
2016-07-19 10:20:00,96.73,96.81,96.68,96.79,53128.0,74.1081,74.1694,74.0698,74.154,53128.0
2016-07-19 10:30:00,96.8,96.85,96.74,96.75,61177.0,74.1617,74.2,74.1157,74.1234,61177.0
2016-07-19 10:40:00,96.75,96.85,96.74,96.77,86280.0,74.1234,74.2,74.1157,74.1387,86280.0
2016-07-19 10:50:00,96.77,96.86,96.74,96.86,39001.0,74.1387,74.2077,74.1157,74.2077,39001.0
2016-07-19 11:00:00,96.87,96.91,96.78,96.89,100413.0,74.2153,74.246,74.1464,74.2306,100413.0
2016-07-19 11:10:00,96.89,96.89,96.75,96.76,42012.0,74.2306,74.2306,74.1234,74.131,42012.0
2016-07-19 11:20:00,96.75,96.75,96.6,96.62,141261.0,74.1234,74.1234,74.0085,74.0238,141261.0
2016-07-19 11:30:00,96.62,96.68,96.59,96.62,63047.0,74.0238,74.0698,74.0008,74.0238,63047.0
2016-07-19 11:40:00,96.63,96.7,96.6,96.63,45532.0,74.0314,74.0851,74.0085,74.0314,45532.0
2016-07-19 11:50:00,96.62,96.66,96.6,96.65,145322.0,74.0238,74.0544,74.0085,74.0468,145322.0
2016-07-19 12:00:00,96.64,96.65,96.55,96.58,95773.0,74.0391,74.0468,73.9702,73.9931,95773.0
2016-07-19 12:10:00,96.58,96.64,96.56,96.6,38614.0,73.9931,74.0391,73.9778,74.0085,38614.0
2016-07-19 12:20:00,96.61,96.65,96.6,96.64,51871.0,74.0161,74.0468,74.0085,74.0391,51871.0
2016-07-19 12:30:00,96.65,96.68,96.61,96.62,33115.0,74.0468,74.0698,74.0161,74.0238,33115.0
2016-07-19 12:40:00,96.63,96.68,96.62,96.64,25391.0,74.0314,74.0698,74.0238,74.0391,25391.0
2016-07-19 12:50:00,96.65,96.7,96.64,96.67,40273.0,74.0468,74.0851,74.0391,74.0621,40273.0
2016-07-19 13:00:00,96.67,96.68,96.6,96.6,28823.0,74.0621,74.0698,74.0085,74.0085,28823.0
2016-07-19 13:10:00,96.61,96.62,96.55,96.57,32661.0,74.0161,74.0238,73.9702,73.9855,32661.0
2016-07-19 13:20:00,96.56,96.6,96.5,96.52,51115.0,73.9778,74.0085,73.9318,73.9472,51115.0
2016-07-19 13:30:00,96.51,96.52,96.41,96.44,31039.0,73.9395,73.9472,73.8629,73.8859,31039.0
2016-07-19 13:40:00,96.42,96.5,96.42,96.49,50309.0,73.8706,73.9318,73.8706,73.9242,50309.0
2016-07-19 13:50:00,96.48,96.51,96.45,96.51,47875.0,73.9165,73.9395,73.8935,73.9395,47875.0
2016-07-19 14:00:00,96.51,96.63,96.5,96.63,48054.0,73.9395,74.0314,73.9318,74.0314,48054.0
2016-07-19 14:10:00,96.62,96.7,96.62,96.67,50053.0,74.0238,74.0851,74.0238,74.0621,50053.0
2016-07-19 14:20:00,96.68,96.69,96.65,96.65,34106.0,74.0698,74.0774,74.0468,74.0468,34106.0
2016-07-19 14:30:00,96.66,96.67,96.61,96.67,47027.0,74.0544,74.0621,74.0161,74.0621,47027.0
2016-07-19 14:40:00,96.67,96.71,96.66,96.67,53147.0,74.0621,74.0927,74.0544,74.0621,53147.0
2016-07-19 14:50:00,96.68,96.7,96.63,96.64,53688.0,74.0698,74.0851,74.0314,74.0391,53688.0
2016-07-19 15:00:00,96.64,96.68,96.61,96.63,78631.0,74.0391,74.0698,74.0161,74.0314,78631.0
2016-07-19 15:10:00,96.63,96.72,96.63,96.72,67840.0,74.0314,74.1004,74.0314,74.1004,67840.0
2016-07-19 15:20:00,96.71,96.81,96.7,96.79,49788.0,74.0927,74.1694,74.0851,74.154,49788.0
2016-07-19 15:30:00,96.8,96.83,96.76,96.8,57625.0,74.1617,74.1847,74.131,74.1617,57625.0
2016-07-19 15:40:00,96.8,96.87,96.8,96.86,73876.0,74.1617,74.2153,74.1617,74.2077,73876.0
2016-07-19 15:50:00,96.85,96.92,96.82,96.91,184848.0,74.2,74.2536,74.177,74.246,184848.0
2016-07-20 09:30:00,97.26,97.37,96.87,96.88,195102.0,74.5141,74.5984,74.2153,74.223,195102.0
2016-07-20 09:40:00,96.89,96.92,96.65,96.8,134514.0,74.2306,74.2536,74.0468,74.1617,134514.0
2016-07-20 09:50:00,96.78,96.92,96.76,96.9,85179.0,74.1464,74.2536,74.131,74.2383,85179.0
2016-07-20 10:00:00,96.9,96.96,96.79,96.88,88879.0,74.2383,74.2843,74.154,74.223,88879.0
2016-07-20 10:10:00,96.88,97.02,96.83,97.01,53716.0,74.223,74.3302,74.1847,74.3226,53716.0
2016-07-20 10:20:00,97.01,97.02,96.94,97.02,74642.0,74.3226,74.3302,74.2689,74.3302,74642.0
2016-07-20 10:30:00,97.02,97.02,96.75,96.76,108727.0,74.3302,74.3302,74.1234,74.131,108727.0
2016-07-20 10:40:00,96.76,96.89,96.74,96.83,87517.0,74.131,74.2306,74.1157,74.1847,87517.0
2016-07-20 10:50:00,96.83,96.93,96.77,96.9,79454.0,74.1847,74.2613,74.1387,74.2383,79454.0
2016-07-20 11:00:00,96.9,96.94,96.86,96.87,56873.0,74.2383,74.2689,74.2077,74.2153,56873.0
2016-07-20 11:10:00,96.87,96.97,96.86,96.97,99889.0,74.2153,74.2919,74.2077,74.2919,99889.0
2016-07-20 11:20:00,96.97,97.01,96.94,97.0,57663.0,74.2919,74.3226,74.2689,74.3149,57663.0
2016-07-20 11:30:00,97.0,97.1,96.96,97.07,75247.0,74.3149,74.3915,74.2843,74.3685,75247.0
2016-07-20 11:40:00,97.08,97.14,97.0,97.01,74743.0,74.3762,74.4222,74.3149,74.3226,74743.0
2016-07-20 11:50:00,97.01,97.1,97.0,97.1,52771.0,74.3226,74.3915,74.3149,74.3915,52771.0
2016-07-20 12:00:00,97.09,97.11,97.05,97.05,56169.0,74.3839,74.3992,74.3532,74.3532,56169.0
2016-07-20 12:10:00,97.06,97.12,96.99,97.1,63537.0,74.3609,74.4069,74.3073,74.3915,63537.0
2016-07-20 12:20:00,97.1,97.15,97.09,97.12,50544.0,74.3915,74.4298,74.3839,74.4069,50544.0
2016-07-20 12:30:00,97.11,97.12,97.09,97.12,51602.0,74.3992,74.4069,74.3839,74.4069,51602.0
2016-07-20 12:40:00,97.12,97.12,97.07,97.12,53582.0,74.4069,74.4069,74.3685,74.4069,53582.0
2016-07-20 12:50:00,97.12,97.12,97.05,97.1,107799.0,74.4069,74.4069,74.3532,74.3915,107799.0
2016-07-20 13:00:00,97.1,97.11,97.06,97.08,36447.0,74.3915,74.3992,74.3609,74.3762,36447.0
2016-07-20 13:10:00,97.07,97.07,96.96,96.97,28112.0,74.3685,74.3685,74.2843,74.2919,28112.0
2016-07-20 13:20:00,96.96,97.03,96.93,97.01,46499.0,74.2843,74.3379,74.2613,74.3226,46499.0
2016-07-20 13:30:00,97.02,97.04,96.99,96.99,50279.0,74.3302,74.3456,74.3073,74.3073,50279.0
2016-07-20 13:40:00,96.99,97.05,96.98,97.03,40865.0,74.3073,74.3532,74.2996,74.3379,40865.0
2016-07-20 13:50:00,97.01,97.03,96.99,97.0,42603.0,74.3226,74.3379,74.3073,74.3149,42603.0
2016-07-20 14:00:00,97.0,97.11,96.99,97.1,67996.0,74.3149,74.3992,74.3073,74.3915,67996.0
2016-07-20 14:10:00,97.1,97.11,97.0,97.04,59139.0,74.3915,74.3992,74.3149,74.3456,59139.0
2016-07-20 14:20:00,97.04,97.04,96.95,96.98,40585.0,74.3456,74.3456,74.2766,74.2996,40585.0
2016-07-20 14:30:00,96.98,97.01,96.96,96.98,58207.0,74.2996,74.3226,74.2843,74.2996,58207.0
2016-07-20 14:40:00,96.99,97.03,96.96,97.02,57780.0,74.3073,74.3379,74.2843,74.3302,57780.0
2016-07-20 14:50:00,97.02,97.05,96.98,96.99,46252.0,74.3302,74.3532,74.2996,74.3073,46252.0
2016-07-20 15:00:00,96.99,97.01,96.98,97.01,70379.0,74.3073,74.3226,74.2996,74.3226,70379.0
2016-07-20 15:10:00,97.0,97.01,96.94,96.96,91578.0,74.3149,74.3226,74.2689,74.2843,91578.0
2016-07-20 15:20:00,96.95,96.97,96.83,96.88,107194.0,74.2766,74.2919,74.1847,74.223,107194.0
2016-07-20 15:30:00,96.88,97.01,96.87,96.99,83979.0,74.223,74.3226,74.2153,74.3073,83979.0
2016-07-20 15:40:00,97.0,97.04,96.98,97.0,94576.0,74.3149,74.3456,74.2996,74.3149,94576.0
2016-07-20 15:50:00,97.01,97.02,96.98,97.0,222563.0,74.3226,74.3302,74.2996,74.3149,222563.0
2016-07-21 09:30:00,97.0,97.12,96.88,97.05,87888.0,74.3149,74.4069,74.223,74.3532,87888.0
2016-07-21 09:40:00,97.02,97.06,96.97,97.02,68266.0,74.3302,74.3609,74.2919,74.3302,68266.0
2016-07-21 09:50:00,97.01,97.03,96.86,96.92,108790.0,74.3226,74.3379,74.2077,74.2536,108790.0
2016-07-21 10:00:00,96.94,96.96,96.64,96.66,84743.0,74.2689,74.2843,74.0391,74.0544,84743.0
2016-07-21 10:10:00,96.65,96.66,96.55,96.59,58060.0,74.0468,74.0544,73.9702,74.0008,58060.0
2016-07-21 10:20:00,96.59,96.82,96.59,96.78,37228.0,74.0008,74.177,74.0008,74.1464,37228.0
2016-07-21 10:30:00,96.79,96.81,96.74,96.8,37596.0,74.154,74.1694,74.1157,74.1617,37596.0
2016-07-21 10:40:00,96.81,96.83,96.74,96.82,21057.0,74.1694,74.1847,74.1157,74.177,21057.0
2016-07-21 10:50:00,96.82,96.88,96.79,96.85,32550.0,74.177,74.223,74.154,74.2,32550.0
2016-07-21 11:00:00,96.84,96.84,96.75,96.82,28559.0,74.1923,74.1923,74.1234,74.177,28559.0
2016-07-21 11:10:00,96.82,96.93,96.8,96.91,40074.0,74.177,74.2613,74.1617,74.246,40074.0
2016-07-21 11:20:00,96.91,97.02,96.9,97.01,82626.0,74.246,74.3302,74.2383,74.3226,82626.0
2016-07-21 11:30:00,97.0,97.05,96.91,96.91,61202.0,74.3149,74.3532,74.246,74.246,61202.0
2016-07-21 11:40:00,96.93,96.93,96.78,96.81,88945.0,74.2613,74.2613,74.1464,74.1694,88945.0
2016-07-21 11:50:00,96.81,96.89,96.78,96.87,47551.0,74.1694,74.2306,74.1464,74.2153,47551.0
2016-07-21 12:00:00,96.87,96.98,96.85,96.95,58360.0,74.2153,74.2996,74.2,74.2766,58360.0
2016-07-21 12:10:00,96.94,96.95,96.87,96.89,29902.0,74.2689,74.2766,74.2153,74.2306,29902.0
2016-07-21 12:20:00,96.89,96.9,96.84,96.88,27537.0,74.2306,74.2383,74.1923,74.223,27537.0
2016-07-21 12:30:00,96.87,96.88,96.81,96.83,41236.0,74.2153,74.223,74.1694,74.1847,41236.0
2016-07-21 12:40:00,96.82,96.85,96.76,96.81,34142.0,74.177,74.2,74.131,74.1694,34142.0
2016-07-21 12:50:00,96.81,96.81,96.73,96.8,36182.0,74.1694,74.1694,74.1081,74.1617,36182.0
2016-07-21 13:00:00,96.81,96.88,96.8,96.88,37587.0,74.1694,74.223,74.1617,74.223,37587.0
2016-07-21 13:10:00,96.87,96.91,96.83,96.9,27056.0,74.2153,74.246,74.1847,74.2383,27056.0
2016-07-21 13:20:00,96.91,96.91,96.89,96.9,43463.0,74.246,74.246,74.2306,74.2383,43463.0
2016-07-21 13:30:00,96.91,96.93,96.88,96.89,44107.0,74.246,74.2613,74.223,74.2306,44107.0
2016-07-21 13:40:00,96.89,96.89,96.79,96.8,49678.0,74.2306,74.2306,74.154,74.1617,49678.0
2016-07-21 13:50:00,96.8,96.8,96.71,96.76,65483.0,74.1617,74.1617,74.0927,74.131,65483.0
2016-07-21 14:00:00,96.76,96.81,96.74,96.76,34732.0,74.131,74.1694,74.1157,74.131,34732.0
2016-07-21 14:10:00,96.75,96.77,96.65,96.66,55223.0,74.1234,74.1387,74.0468,74.0544,55223.0
2016-07-21 14:20:00,96.66,96.77,96.65,96.72,90548.0,74.0544,74.1387,74.0468,74.1004,90548.0
2016-07-21 14:30:00,96.73,96.75,96.7,96.72,31087.0,74.1081,74.1234,74.0851,74.1004,31087.0
2016-07-21 14:40:00,96.72,96.77,96.69,96.76,27439.0,74.1004,74.1387,74.0774,74.131,27439.0
2016-07-21 14:50:00,96.76,96.77,96.7,96.73,35293.0,74.131,74.1387,74.0851,74.1081,35293.0
2016-07-21 15:00:00,96.73,96.74,96.69,96.7,50749.0,74.1081,74.1157,74.0774,74.0851,50749.0
2016-07-21 15:10:00,96.69,96.75,96.69,96.72,58042.0,74.0774,74.1234,74.0774,74.1004,58042.0
2016-07-21 15:20:00,96.72,96.78,96.7,96.78,52183.0,74.1004,74.1464,74.0851,74.1464,52183.0
2016-07-21 15:30:00,96.78,96.84,96.77,96.78,158998.0,74.1464,74.1923,74.1387,74.1464,158998.0
2016-07-21 15:40:00,96.79,96.87,96.79,96.84,117617.0,74.154,74.2153,74.154,74.1923,117617.0
2016-07-21 15:50:00,96.84,97.0,96.81,96.93,404631.0,74.1923,74.3149,74.1694,74.2613,404631.0
2016-07-22 09:30:00,97.08,97.14,96.61,96.81,161623.0,74.3762,74.4222,74.0161,74.1694,161623.0
2016-07-22 09:40:00,96.72,96.89,96.67,96.77,65574.0,74.1004,74.2306,74.0621,74.1387,65574.0
2016-07-22 09:50:00,96.75,96.77,96.44,96.46,62207.0,74.1234,74.1387,73.8859,73.9012,62207.0
2016-07-22 10:00:00,96.5,96.5,96.3,96.36,76967.0,73.9318,73.9318,73.7786,73.8246,76967.0
2016-07-22 10:10:00,96.37,96.44,96.31,96.35,80313.0,73.8323,73.8859,73.7863,73.8169,80313.0
2016-07-22 10:20:00,96.35,96.45,96.33,96.36,45862.0,73.8169,73.8935,73.8016,73.8246,45862.0
2016-07-22 10:30:00,96.37,96.42,96.31,96.31,50611.0,73.8323,73.8706,73.7863,73.7863,50611.0
2016-07-22 10:40:00,96.31,96.33,96.2,96.27,134407.0,73.7863,73.8016,73.702,73.7556,134407.0
2016-07-22 10:50:00,96.26,96.29,96.2,96.23,45625.0,73.748,73.771,73.702,73.725,45625.0
2016-07-22 11:00:00,96.23,96.31,96.2,96.28,64517.0,73.725,73.7863,73.702,73.7633,64517.0
2016-07-22 11:10:00,96.3,96.33,96.23,96.3,88972.0,73.7786,73.8016,73.725,73.7786,88972.0
2016-07-22 11:20:00,96.29,96.33,96.21,96.22,64354.0,73.771,73.8016,73.7097,73.7173,64354.0
2016-07-22 11:30:00,96.22,96.35,96.21,96.34,53030.0,73.7173,73.8169,73.7097,73.8093,53030.0
2016-07-22 11:40:00,96.34,96.36,96.28,96.32,63254.0,73.8093,73.8246,73.7633,73.7939,63254.0
2016-07-22 11:50:00,96.32,96.59,96.32,96.55,61463.0,73.7939,74.0008,73.7939,73.9702,61463.0
2016-07-22 12:00:00,96.55,96.65,96.55,96.62,37744.0,73.9702,74.0468,73.9702,74.0238,37744.0
2016-07-22 12:10:00,96.61,96.68,96.6,96.66,85300.0,74.0161,74.0698,74.0085,74.0544,85300.0
2016-07-22 12:20:00,96.66,96.66,96.58,96.6,56339.0,74.0544,74.0544,73.9931,74.0085,56339.0
2016-07-22 12:30:00,96.6,96.67,96.59,96.61,39540.0,74.0085,74.0621,74.0008,74.0161,39540.0
2016-07-22 12:40:00,96.61,96.61,96.52,96.55,18989.0,74.0161,74.0161,73.9472,73.9702,18989.0
2016-07-22 12:50:00,96.55,96.6,96.52,96.56,31966.0,73.9702,74.0085,73.9472,73.9778,31966.0
2016-07-22 13:00:00,96.56,96.61,96.55,96.58,26532.0,73.9778,74.0161,73.9702,73.9931,26532.0
2016-07-22 13:10:00,96.58,96.59,96.53,96.58,25078.0,73.9931,74.0008,73.9548,73.9931,25078.0
2016-07-22 13:20:00,96.58,96.6,96.56,96.57,22059.0,73.9931,74.0085,73.9778,73.9855,22059.0
2016-07-22 13:30:00,96.58,96.59,96.51,96.52,20651.0,73.9931,74.0008,73.9395,73.9472,20651.0
2016-07-22 13:40:00,96.52,96.56,96.51,96.53,23390.0,73.9472,73.9778,73.9395,73.9548,23390.0
2016-07-22 13:50:00,96.52,96.56,96.51,96.55,38261.0,73.9472,73.9778,73.9395,73.9702,38261.0
2016-07-22 14:00:00,96.56,96.56,96.5,96.5,28379.0,73.9778,73.9778,73.9318,73.9318,28379.0
2016-07-22 14:10:00,96.5,96.54,96.49,96.51,28837.0,73.9318,73.9625,73.9242,73.9395,28837.0
2016-07-22 14:20:00,96.51,96.58,96.5,96.54,28134.0,73.9395,73.9931,73.9318,73.9625,28134.0
2016-07-22 14:30:00,96.55,96.57,96.51,96.54,43663.0,73.9702,73.9855,73.9395,73.9625,43663.0
2016-07-22 14:40:00,96.54,96.6,96.54,96.58,63890.0,73.9625,74.0085,73.9625,73.9931,63890.0
2016-07-22 14:50:00,96.57,96.58,96.54,96.54,15883.0,73.9855,73.9931,73.9625,73.9625,15883.0
2016-07-22 15:00:00,96.54,96.56,96.5,96.5,28416.0,73.9625,73.9778,73.9318,73.9318,28416.0
2016-07-22 15:10:00,96.51,96.55,96.48,96.53,38664.0,73.9395,73.9702,73.9165,73.9548,38664.0
2016-07-22 15:20:00,96.53,96.62,96.51,96.56,87906.0,73.9548,74.0238,73.9395,73.9778,87906.0
2016-07-22 15:30:00,96.56,96.65,96.55,96.6,61664.0,73.9778,74.0468,73.9702,74.0085,61664.0
2016-07-22 15:40:00,96.6,96.61,96.53,96.55,79477.0,74.0085,74.0161,73.9548,73.9702,79477.0
2016-07-22 15:50:00,96.56,96.57,96.45,96.55,266181.0,73.9778,73.9855,73.8935,73.9702,266181.0
2016-07-25 09:30:00,95.75,96.22,94.31,94.38,423972.0,73.3572,73.7173,72.254,72.3076,423972.0
2016-07-25 09:40:00,94.45,95.05,94.42,94.47,255501.0,72.3613,72.821,72.3383,72.3766,255501.0
2016-07-25 09:50:00,94.46,94.69,94.19,94.36,309185.0,72.3689,72.5451,72.1621,72.2923,309185.0
2016-07-25 10:00:00,94.35,94.92,94.32,94.85,233674.0,72.2847,72.7214,72.2617,72.6677,233674.0
2016-07-25 10:10:00,94.85,94.85,94.49,94.63,122925.0,72.6677,72.6677,72.3919,72.4992,122925.0
2016-07-25 10:20:00,94.63,94.74,94.56,94.73,130800.0,72.4992,72.5835,72.4456,72.5758,130800.0
2016-07-25 10:30:00,94.74,94.8,94.7,94.76,128171.0,72.5835,72.6294,72.5528,72.5988,128171.0
2016-07-25 10:40:00,94.75,94.84,94.73,94.76,155455.0,72.5911,72.6601,72.5758,72.5988,155455.0
2016-07-25 10:50:00,94.76,94.78,94.59,94.59,116885.0,72.5988,72.6141,72.4685,72.4685,116885.0
2016-07-25 11:00:00,94.59,94.63,94.53,94.55,149263.0,72.4685,72.4992,72.4226,72.4379,149263.0
2016-07-25 11:10:00,94.54,94.58,94.49,94.55,131954.0,72.4302,72.4609,72.3919,72.4379,131954.0
2016-07-25 11:20:00,94.54,94.66,94.51,94.52,98596.0,72.4302,72.5222,72.4072,72.4149,98596.0
2016-07-25 11:30:00,94.52,94.55,94.49,94.55,113385.0,72.4149,72.4379,72.3919,72.4379,113385.0
2016-07-25 11:40:00,94.56,94.56,94.4,94.41,94706.0,72.4456,72.4456,72.323,72.3306,94706.0
2016-07-25 11:50:00,94.41,94.42,94.32,94.39,109551.0,72.3306,72.3383,72.2617,72.3153,109551.0
2016-07-25 12:00:00,94.38,94.5,94.34,94.39,107992.0,72.3076,72.3996,72.277,72.3153,107992.0
2016-07-25 12:10:00,94.4,94.43,94.2,94.25,100780.0,72.323,72.346,72.1697,72.2081,100780.0
2016-07-25 12:20:00,94.26,94.26,94.15,94.17,117215.0,72.2157,72.2157,72.1314,72.1468,117215.0
2016-07-25 12:30:00,94.17,94.19,94.1,94.12,98766.0,72.1468,72.1621,72.0931,72.1085,98766.0
2016-07-25 12:40:00,94.11,94.12,94.02,94.04,156084.0,72.1008,72.1085,72.0318,72.0472,156084.0
2016-07-25 12:50:00,94.05,94.08,94.03,94.05,74396.0,72.0548,72.0778,72.0395,72.0548,74396.0
2016-07-25 13:00:00,94.05,94.1,94.0,94.03,168101.0,72.0548,72.0931,72.0165,72.0395,168101.0
2016-07-25 13:10:00,94.03,94.06,94.01,94.02,49215.0,72.0395,72.0625,72.0242,72.0318,49215.0
2016-07-25 13:20:00,94.02,94.04,93.94,93.98,120043.0,72.0318,72.0472,71.9705,72.0012,120043.0
2016-07-25 13:30:00,93.99,94.06,93.97,94.02,150301.0,72.0089,72.0625,71.9935,72.0318,150301.0
2016-07-25 13:40:00,94.03,94.03,93.83,93.84,200004.0,72.0395,72.0395,71.8863,71.8939,200004.0
2016-07-25 13:50:00,93.84,93.86,93.76,93.77,140125.0,71.8939,71.9093,71.8326,71.8403,140125.0
2016-07-25 14:00:00,93.77,93.92,93.75,93.92,152143.0,71.8403,71.9552,71.825,71.9552,152143.0
2016-07-25 14:10:00,93.91,94.08,93.87,94.05,165196.0,71.9476,72.0778,71.9169,72.0548,165196.0
2016-07-25 14:20:00,94.04,94.05,93.84,93.84,101420.0,72.0472,72.0548,71.8939,71.8939,101420.0
2016-07-25 14:30:00,93.85,93.95,93.82,93.92,131103.0,71.9016,71.9782,71.8786,71.9552,131103.0
2016-07-25 14:40:00,93.93,93.93,93.73,93.75,193804.0,71.9629,71.9629,71.8097,71.825,193804.0
2016-07-25 14:50:00,93.76,93.94,93.75,93.92,130820.0,71.8326,71.9705,71.825,71.9552,130820.0
2016-07-25 15:00:00,93.92,93.93,93.79,93.79,135325.0,71.9552,71.9629,71.8556,71.8556,135325.0
2016-07-25 15:10:00,93.8,93.83,93.79,93.81,141154.0,71.8633,71.8863,71.8556,71.871,141154.0
2016-07-25 15:20:00,93.82,93.9,93.76,93.9,199095.0,71.8786,71.9399,71.8326,71.9399,199095.0
2016-07-25 15:30:00,93.9,94.0,93.86,94.0,252983.0,71.9399,72.0165,71.9093,72.0165,252983.0
2016-07-25 15:40:00,94.0,94.0,93.9,93.9,209192.0,72.0165,72.0165,71.9399,71.9399,209192.0
2016-07-25 15:50:00,93.9,94.03,93.9,94.01,440695.0,71.9399,72.0395,71.9399,72.0242,440695.0
2016-07-26 09:30:00,94.2,94.45,94.1,94.22,180960.0,72.1697,72.3613,72.0931,72.1851,180960.0
2016-07-26 09:40:00,94.23,94.34,94.15,94.3,109294.0,72.1927,72.277,72.1314,72.2464,109294.0
2016-07-26 09:50:00,94.31,94.33,94.16,94.29,83436.0,72.254,72.2693,72.1391,72.2387,83436.0
2016-07-26 10:00:00,94.3,94.33,94.14,94.21,142118.0,72.2464,72.2693,72.1238,72.1774,142118.0
2016-07-26 10:10:00,94.22,94.25,94.08,94.1,122998.0,72.1851,72.2081,72.0778,72.0931,122998.0
2016-07-26 10:20:00,94.1,94.15,93.97,94.14,105166.0,72.0931,72.1314,71.9935,72.1238,105166.0
2016-07-26 10:30:00,94.15,94.17,93.99,94.03,80961.0,72.1314,72.1468,72.0089,72.0395,80961.0
2016-07-26 10:40:00,94.04,94.04,93.87,93.95,104264.0,72.0472,72.0472,71.9169,71.9782,104264.0
2016-07-26 10:50:00,93.95,93.98,93.47,93.5,149486.0,71.9782,72.0012,71.6105,71.6335,149486.0
2016-07-26 11:00:00,93.48,93.62,93.44,93.47,139061.0,71.6181,71.7254,71.5875,71.6105,139061.0
2016-07-26 11:10:00,93.48,93.55,93.39,93.54,99581.0,71.6181,71.6718,71.5492,71.6641,99581.0
2016-07-26 11:20:00,93.53,93.59,93.48,93.58,64462.0,71.6564,71.7024,71.6181,71.6947,64462.0
2016-07-26 11:30:00,93.58,93.67,93.55,93.63,84551.0,71.6947,71.7637,71.6718,71.733,84551.0
2016-07-26 11:40:00,93.64,93.67,93.57,93.66,71691.0,71.7407,71.7637,71.6871,71.756,71691.0
2016-07-26 11:50:00,93.66,93.9,93.66,93.85,138184.0,71.756,71.9399,71.756,71.9016,138184.0
2016-07-26 12:00:00,93.85,94.0,93.83,94.0,92641.0,71.9016,72.0165,71.8863,72.0165,92641.0
2016-07-26 12:10:00,94.0,94.09,93.97,94.06,78834.0,72.0165,72.0855,71.9935,72.0625,78834.0
2016-07-26 12:20:00,94.05,94.13,94.01,94.08,151198.0,72.0548,72.1161,72.0242,72.0778,151198.0
2016-07-26 12:30:00,94.07,94.11,93.97,94.1,67051.0,72.0701,72.1008,71.9935,72.0931,67051.0
2016-07-26 12:40:00,94.1,94.1,94.0,94.03,67133.0,72.0931,72.0931,72.0165,72.0395,67133.0
2016-07-26 12:50:00,94.03,94.05,93.92,93.95,63611.0,72.0395,72.0548,71.9552,71.9782,63611.0
2016-07-26 13:00:00,93.95,93.97,93.88,93.88,85797.0,71.9782,71.9935,71.9246,71.9246,85797.0
2016-07-26 13:10:00,93.9,93.91,93.75,93.82,88281.0,71.9399,71.9476,71.825,71.8786,88281.0
2016-07-26 13:20:00,93.83,93.83,93.55,93.58,66855.0,71.8863,71.8863,71.6718,71.6947,66855.0
2016-07-26 13:30:00,93.57,93.65,93.47,93.65,90452.0,71.6871,71.7484,71.6105,71.7484,90452.0
2016-07-26 13:40:00,93.64,93.7,93.62,93.64,53872.0,71.7407,71.7867,71.7254,71.7407,53872.0
2016-07-26 13:50:00,93.64,93.69,93.59,93.66,76745.0,71.7407,71.779,71.7024,71.756,76745.0
2016-07-26 14:00:00,93.66,93.76,93.65,93.74,76767.0,71.756,71.8326,71.7484,71.8173,76767.0
2016-07-26 14:10:00,93.74,93.86,93.73,93.85,83572.0,71.8173,71.9093,71.8097,71.9016,83572.0
2016-07-26 14:20:00,93.86,93.96,93.85,93.91,73543.0,71.9093,71.9859,71.9016,71.9476,73543.0
2016-07-26 14:30:00,93.91,93.94,93.86,93.88,158020.0,71.9476,71.9705,71.9093,71.9246,158020.0
2016-07-26 14:40:00,93.89,93.91,93.79,93.83,96204.0,71.9322,71.9476,71.8556,71.8863,96204.0
2016-07-26 14:50:00,93.82,93.85,93.76,93.76,99982.0,71.8786,71.9016,71.8326,71.8326,99982.0
2016-07-26 15:00:00,93.76,93.92,93.75,93.9,108552.0,71.8326,71.9552,71.825,71.9399,108552.0
2016-07-26 15:10:00,93.9,93.96,93.86,93.87,84491.0,71.9399,71.9859,71.9093,71.9169,84491.0
2016-07-26 15:20:00,93.86,93.92,93.82,93.9,97296.0,71.9093,71.9552,71.8786,71.9399,97296.0
2016-07-26 15:30:00,93.9,93.95,93.86,93.95,156101.0,71.9399,71.9782,71.9093,71.9782,156101.0
2016-07-26 15:40:00,93.95,93.95,93.85,93.91,181379.0,71.9782,71.9782,71.9016,71.9476,181379.0
2016-07-26 15:50:00,93.91,93.91,93.83,93.85,258605.0,71.9476,71.9476,71.8863,71.9016,258605.0
2016-07-27 09:30:00,93.88,94.0,93.11,93.13,270600.0,71.9246,72.0165,71.3347,71.35,270600.0
2016-07-27 09:40:00,93.13,93.18,92.89,93.15,136151.0,71.35,71.3883,71.1661,71.3653,136151.0
2016-07-27 09:50:00,93.16,93.64,93.16,93.55,195983.0,71.373,71.7407,71.373,71.6718,195983.0
2016-07-27 10:00:00,93.54,93.61,93.46,93.51,200377.0,71.6641,71.7177,71.6028,71.6411,200377.0
2016-07-27 10:10:00,93.5,93.65,93.48,93.56,83935.0,71.6335,71.7484,71.6181,71.6794,83935.0
2016-07-27 10:20:00,93.55,93.55,93.31,93.32,65828.0,71.6718,71.6718,71.4879,71.4955,65828.0
2016-07-27 10:30:00,93.33,93.4,93.27,93.33,115455.0,71.5032,71.5568,71.4572,71.5032,115455.0
2016-07-27 10:40:00,93.33,93.37,93.17,93.37,96603.0,71.5032,71.5339,71.3806,71.5339,96603.0
2016-07-27 10:50:00,93.37,93.46,93.3,93.31,66172.0,71.5339,71.6028,71.4802,71.4879,66172.0
2016-07-27 11:00:00,93.32,93.44,93.31,93.42,48225.0,71.4955,71.5875,71.4879,71.5722,48225.0
2016-07-27 11:10:00,93.42,93.44,93.28,93.31,68907.0,71.5722,71.5875,71.4649,71.4879,68907.0
2016-07-27 11:20:00,93.3,93.44,93.29,93.42,60043.0,71.4802,71.5875,71.4726,71.5722,60043.0
2016-07-27 11:30:00,93.43,93.48,93.38,93.42,74807.0,71.5798,71.6181,71.5415,71.5722,74807.0
2016-07-27 11:40:00,93.43,93.43,93.17,93.17,98375.0,71.5798,71.5798,71.3806,71.3806,98375.0
2016-07-27 11:50:00,93.17,93.18,93.01,93.02,77776.0,71.3806,71.3883,71.258,71.2657,77776.0
2016-07-27 12:00:00,93.03,93.08,93.0,93.08,58175.0,71.2734,71.3117,71.2504,71.3117,58175.0
2016-07-27 12:10:00,93.08,93.09,93.01,93.06,73604.0,71.3117,71.3193,71.258,71.2964,73604.0
2016-07-27 12:20:00,93.06,93.06,92.99,93.01,68002.0,71.2964,71.2964,71.2427,71.258,68002.0
2016-07-27 12:30:00,93.02,93.1,92.99,93.09,60669.0,71.2657,71.327,71.2427,71.3193,60669.0
2016-07-27 12:40:00,93.09,93.13,92.99,92.99,52060.0,71.3193,71.35,71.2427,71.2427,52060.0
2016-07-27 12:50:00,92.99,93.04,92.96,92.97,52432.0,71.2427,71.281,71.2197,71.2274,52432.0
2016-07-27 13:00:00,92.97,93.03,92.97,92.99,45960.0,71.2274,71.2734,71.2274,71.2427,45960.0
2016-07-27 13:10:00,93.0,93.0,92.95,92.98,46039.0,71.2504,71.2504,71.2121,71.2351,46039.0
2016-07-27 13:20:00,92.99,93.02,92.94,92.95,58630.0,71.2427,71.2657,71.2044,71.2121,58630.0
2016-07-27 13:30:00,92.95,93.04,92.94,92.98,56977.0,71.2121,71.281,71.2044,71.2351,56977.0
2016-07-27 13:40:00,92.98,93.11,92.96,93.07,56988.0,71.2351,71.3347,71.2197,71.304,56988.0
2016-07-27 13:50:00,93.07,93.13,92.99,93.13,55803.0,71.304,71.35,71.2427,71.35,55803.0
2016-07-27 14:00:00,93.13,93.28,92.87,93.22,112059.0,71.35,71.4649,71.1508,71.4189,112059.0
2016-07-27 14:10:00,93.23,93.44,93.14,93.34,125497.0,71.4266,71.5875,71.3576,71.5109,125497.0
2016-07-27 14:20:00,93.33,93.37,93.11,93.12,69913.0,71.5032,71.5339,71.3347,71.3423,69913.0
2016-07-27 14:30:00,93.12,93.24,93.11,93.16,58522.0,71.3423,71.4343,71.3347,71.373,58522.0
2016-07-27 14:40:00,93.16,93.17,93.1,93.13,117957.0,71.373,71.3806,71.327,71.35,117957.0
2016-07-27 14:50:00,93.13,93.17,93.1,93.1,96160.0,71.35,71.3806,71.327,71.327,96160.0
2016-07-27 15:00:00,93.09,93.19,93.08,93.12,84865.0,71.3193,71.3959,71.3117,71.3423,84865.0
2016-07-27 15:10:00,93.12,93.18,93.08,93.09,123110.0,71.3423,71.3883,71.3117,71.3193,123110.0
2016-07-27 15:20:00,93.09,93.11,92.93,92.99,125900.0,71.3193,71.3347,71.1968,71.2427,125900.0
2016-07-27 15:30:00,92.99,93.03,92.95,92.98,159995.0,71.2427,71.2734,71.2121,71.2351,159995.0
2016-07-27 15:40:00,92.98,92.98,92.7,92.71,165630.0,71.2351,71.2351,71.0205,71.0282,165630.0
2016-07-27 15:50:00,92.71,92.78,92.7,92.75,351449.0,71.0282,71.0818,71.0205,71.0589,351449.0
2016-07-28 09:30:00,92.67,92.67,92.16,92.43,145458.0,70.9976,70.9976,70.6068,70.8137,145458.0
2016-07-28 09:40:00,92.42,92.48,92.18,92.36,94079.0,70.806,70.852,70.6222,70.7601,94079.0
2016-07-28 09:50:00,92.35,92.77,92.34,92.75,111834.0,70.7524,71.0742,70.7447,71.0589,111834.0
2016-07-28 10:00:00,92.73,93.1,92.73,93.07,117731.0,71.0435,71.327,71.0435,71.304,117731.0
2016-07-28 10:10:00,93.06,93.07,92.7,92.72,149141.0,71.2964,71.304,71.0205,71.0359,149141.0
2016-07-28 10:20:00,92.72,92.95,92.7,92.94,78775.0,71.0359,71.2121,71.0205,71.2044,78775.0
2016-07-28 10:30:00,92.94,92.94,92.79,92.83,55953.0,71.2044,71.2044,71.0895,71.1201,55953.0
2016-07-28 10:40:00,92.82,92.86,92.75,92.8,37209.0,71.1125,71.1431,71.0589,71.0972,37209.0
2016-07-28 10:50:00,92.81,92.91,92.79,92.87,43482.0,71.1048,71.1814,71.0895,71.1508,43482.0
2016-07-28 11:00:00,92.88,93.0,92.83,92.93,73669.0,71.1584,71.2504,71.1201,71.1968,73669.0
2016-07-28 11:10:00,92.92,93.07,92.89,93.06,98118.0,71.1891,71.304,71.1661,71.2964,98118.0
2016-07-28 11:20:00,93.06,93.29,93.06,93.23,92371.0,71.2964,71.4726,71.2964,71.4266,92371.0
2016-07-28 11:30:00,93.22,93.22,93.02,93.14,35562.0,71.4189,71.4189,71.2657,71.3576,35562.0
2016-07-28 11:40:00,93.14,93.29,93.1,93.27,48918.0,71.3576,71.4726,71.327,71.4572,48918.0
2016-07-28 11:50:00,93.28,93.37,93.27,93.31,69502.0,71.4649,71.5339,71.4572,71.4879,69502.0
2016-07-28 12:00:00,93.3,93.31,93.08,93.1,52472.0,71.4802,71.4879,71.3117,71.327,52472.0
2016-07-28 12:10:00,93.1,93.22,93.1,93.2,76848.0,71.327,71.4189,71.327,71.4036,76848.0
2016-07-28 12:20:00,93.2,93.22,93.14,93.15,39831.0,71.4036,71.4189,71.3576,71.3653,39831.0
2016-07-28 12:30:00,93.15,93.2,93.09,93.19,48038.0,71.3653,71.4036,71.3193,71.3959,48038.0
2016-07-28 12:40:00,93.19,93.27,93.14,93.27,104419.0,71.3959,71.4572,71.3576,71.4572,104419.0
2016-07-28 12:50:00,93.26,93.33,93.26,93.32,34959.0,71.4496,71.5032,71.4496,71.4955,34959.0
2016-07-28 13:00:00,93.32,93.38,93.26,93.36,56221.0,71.4955,71.5415,71.4496,71.5262,56221.0
2016-07-28 13:10:00,93.35,93.46,93.33,93.46,68967.0,71.5185,71.6028,71.5032,71.6028,68967.0
2016-07-28 13:20:00,93.44,93.45,93.36,93.36,31788.0,71.5875,71.5951,71.5262,71.5262,31788.0
2016-07-28 13:30:00,93.37,93.41,93.3,93.38,43847.0,71.5339,71.5645,71.4802,71.5415,43847.0
2016-07-28 13:40:00,93.38,93.42,93.34,93.42,54952.0,71.5415,71.5722,71.5109,71.5722,54952.0
2016-07-28 13:50:00,93.42,93.47,93.39,93.46,101316.0,71.5722,71.6105,71.5492,71.6028,101316.0
2016-07-28 14:00:00,93.47,93.48,93.4,93.44,56752.0,71.6105,71.6181,71.5568,71.5875,56752.0
2016-07-28 14:10:00,93.43,93.48,93.35,93.39,54914.0,71.5798,71.6181,71.5185,71.5492,54914.0
2016-07-28 14:20:00,93.39,93.52,93.38,93.5,55555.0,71.5492,71.6488,71.5415,71.6335,55555.0
2016-07-28 14:30:00,93.5,93.62,93.48,93.58,62716.0,71.6335,71.7254,71.6181,71.6947,62716.0
2016-07-28 14:40:00,93.56,93.62,93.53,93.6,63819.0,71.6794,71.7254,71.6564,71.7101,63819.0
2016-07-28 14:50:00,93.6,93.72,93.59,93.59,68847.0,71.7101,71.802,71.7024,71.7024,68847.0
2016-07-28 15:00:00,93.59,93.61,93.45,93.45,107248.0,71.7024,71.7177,71.5951,71.5951,107248.0
2016-07-28 15:10:00,93.44,93.6,93.42,93.47,227726.0,71.5875,71.7101,71.5722,71.6105,227726.0
2016-07-28 15:20:00,93.47,93.49,93.33,93.33,108840.0,71.6105,71.6258,71.5032,71.5032,108840.0
2016-07-28 15:30:00,93.34,93.4,93.33,93.34,116507.0,71.5109,71.5568,71.5032,71.5109,116507.0
2016-07-28 15:40:00,93.34,93.54,93.33,93.47,157011.0,71.5109,71.6641,71.5032,71.6105,157011.0
2016-07-28 15:50:00,93.48,93.53,93.39,93.39,220223.0,71.6181,71.6564,71.5492,71.5492,220223.0
2016-07-29 09:30:00,93.38,93.55,92.92,93.06,239036.0,71.5415,71.6718,71.1891,71.2964,239036.0
2016-07-29 09:40:00,93.04,93.06,92.38,92.82,268396.0,71.281,71.2964,70.7754,71.1125,268396.0
2016-07-29 09:50:00,92.79,92.86,92.56,92.58,212469.0,71.0895,71.1431,70.9133,70.9286,212469.0
2016-07-29 10:00:00,92.57,93.1,92.55,93.08,182491.0,70.9209,71.327,70.9056,71.3117,182491.0
2016-07-29 10:10:00,93.09,93.11,92.8,92.92,120527.0,71.3193,71.3347,71.0972,71.1891,120527.0
2016-07-29 10:20:00,92.91,93.0,92.79,93.0,144887.0,71.1814,71.2504,71.0895,71.2504,144887.0
2016-07-29 10:30:00,93.0,93.01,92.88,92.97,97168.0,71.2504,71.258,71.1584,71.2274,97168.0
2016-07-29 10:40:00,92.96,92.98,92.84,92.84,188617.0,71.2197,71.2351,71.1278,71.1278,188617.0
2016-07-29 10:50:00,92.84,92.9,92.68,92.78,244459.0,71.1278,71.1738,71.0052,71.0818,244459.0
2016-07-29 11:00:00,92.78,92.89,92.74,92.84,135512.0,71.0818,71.1661,71.0512,71.1278,135512.0
2016-07-29 11:10:00,92.84,92.9,92.75,92.75,168678.0,71.1278,71.1738,71.0589,71.0589,168678.0
2016-07-29 11:20:00,92.76,92.89,92.68,92.68,102580.0,71.0665,71.1661,71.0052,71.0052,102580.0
2016-07-29 11:30:00,92.68,92.76,92.59,92.7,115927.0,71.0052,71.0665,70.9363,71.0205,115927.0
2016-07-29 11:40:00,92.7,92.77,92.64,92.65,102867.0,71.0205,71.0742,70.9746,70.9822,102867.0
2016-07-29 11:50:00,92.66,92.85,92.65,92.84,43183.0,70.9899,71.1355,70.9822,71.1278,43183.0
2016-07-29 12:00:00,92.85,92.86,92.79,92.82,97549.0,71.1355,71.1431,71.0895,71.1125,97549.0
2016-07-29 12:10:00,92.82,92.87,92.79,92.8,72878.0,71.1125,71.1508,71.0895,71.0972,72878.0
2016-07-29 12:20:00,92.8,92.81,92.66,92.67,125849.0,71.0972,71.1048,70.9899,70.9976,125849.0
2016-07-29 12:30:00,92.67,92.68,92.6,92.61,124660.0,70.9976,71.0052,70.9439,70.9516,124660.0
2016-07-29 12:40:00,92.61,92.62,92.42,92.44,112889.0,70.9516,70.9593,70.806,70.8213,112889.0
2016-07-29 12:50:00,92.44,92.44,92.36,92.38,92155.0,70.8213,70.8213,70.7601,70.7754,92155.0
2016-07-29 13:00:00,92.37,92.49,92.37,92.4,96554.0,70.7677,70.8597,70.7677,70.7907,96554.0
2016-07-29 13:10:00,92.41,92.5,92.39,92.47,63462.0,70.7984,70.8673,70.783,70.8443,63462.0
2016-07-29 13:20:00,92.47,92.61,92.46,92.6,63403.0,70.8443,70.9516,70.8367,70.9439,63403.0
2016-07-29 13:30:00,92.6,92.69,92.59,92.68,61398.0,70.9439,71.0129,70.9363,71.0052,61398.0
2016-07-29 13:40:00,92.68,92.68,92.6,92.63,45166.0,71.0052,71.0052,70.9439,70.9669,45166.0
2016-07-29 13:50:00,92.63,92.65,92.57,92.59,67098.0,70.9669,70.9822,70.9209,70.9363,67098.0
2016-07-29 14:00:00,92.6,92.77,92.56,92.76,71266.0,70.9439,71.0742,70.9133,71.0665,71266.0
2016-07-29 14:10:00,92.77,92.79,92.63,92.63,56807.0,71.0742,71.0895,70.9669,70.9669,56807.0
2016-07-29 14:20:00,92.64,92.67,92.62,92.63,67741.0,70.9746,70.9976,70.9593,70.9669,67741.0
2016-07-29 14:30:00,92.64,92.65,92.5,92.54,95842.0,70.9746,70.9822,70.8673,70.898,95842.0
2016-07-29 14:40:00,92.54,92.56,92.45,92.56,110509.0,70.898,70.9133,70.829,70.9133,110509.0
2016-07-29 14:50:00,92.56,92.71,92.55,92.7,87869.0,70.9133,71.0282,70.9056,71.0205,87869.0
2016-07-29 15:00:00,92.7,92.71,92.58,92.67,134552.0,71.0205,71.0282,70.9286,70.9976,134552.0
2016-07-29 15:10:00,92.66,92.78,92.64,92.73,168379.0,70.9899,71.0818,70.9746,71.0435,168379.0
2016-07-29 15:20:00,92.74,92.83,92.73,92.81,71870.0,71.0512,71.1201,71.0435,71.1048,71870.0
2016-07-29 15:30:00,92.8,92.84,92.72,92.73,157990.0,71.0972,71.1278,71.0359,71.0435,157990.0
2016-07-29 15:40:00,92.74,92.9,92.74,92.86,182221.0,71.0512,71.1738,71.0512,71.1431,182221.0
2016-07-29 15:50:00,92.86,92.9,92.65,92.71,418817.0,71.1431,71.1738,70.9822,71.0282,418817.0
2016-08-01 09:30:00,92.58,92.74,92.34,92.36,231190.0,70.9286,71.0512,70.7447,70.7601,231190.0
2016-08-01 09:40:00,92.34,92.63,92.27,92.62,224842.0,70.7447,70.9669,70.6911,70.9593,224842.0
2016-08-01 09:50:00,92.62,92.85,92.59,92.83,134450.0,70.9593,71.1355,70.9363,71.1201,134450.0
2016-08-01 10:00:00,92.82,92.95,92.79,92.88,135189.0,71.1125,71.2121,71.0895,71.1584,135189.0
2016-08-01 10:10:00,92.88,93.24,92.83,93.24,104135.0,71.1584,71.4343,71.1201,71.4343,104135.0
2016-08-01 10:20:00,93.24,93.3,93.19,93.25,136986.0,71.4343,71.4802,71.3959,71.4419,136986.0
2016-08-01 10:30:00,93.26,93.55,93.25,93.52,99051.0,71.4496,71.6718,71.4419,71.6488,99051.0
2016-08-01 10:40:00,93.52,93.68,93.51,93.56,101028.0,71.6488,71.7714,71.6411,71.6794,101028.0
2016-08-01 10:50:00,93.56,93.59,93.34,93.35,86566.0,71.6794,71.7024,71.5109,71.5185,86566.0
2016-08-01 11:00:00,93.34,93.48,93.29,93.41,90976.0,71.5109,71.6181,71.4726,71.5645,90976.0
2016-08-01 11:10:00,93.4,93.67,93.39,93.67,154333.0,71.5568,71.7637,71.5492,71.7637,154333.0
2016-08-01 11:20:00,93.66,93.75,93.61,93.65,126738.0,71.756,71.825,71.7177,71.7484,126738.0
2016-08-01 11:30:00,93.66,93.66,93.58,93.63,109876.0,71.756,71.756,71.6947,71.733,109876.0
2016-08-01 11:40:00,93.63,93.84,93.62,93.84,387613.0,71.733,71.8939,71.7254,71.8939,387613.0
2016-08-01 11:50:00,93.84,93.85,93.59,93.72,144426.0,71.8939,71.9016,71.7024,71.802,144426.0
2016-08-01 12:00:00,93.7,93.78,93.63,93.78,104357.0,71.7867,71.848,71.733,71.848,104357.0
2016-08-01 12:10:00,93.78,93.8,93.7,93.8,80257.0,71.848,71.8633,71.7867,71.8633,80257.0
2016-08-01 12:20:00,93.8,93.87,93.78,93.87,83499.0,71.8633,71.9169,71.848,71.9169,83499.0
2016-08-01 12:30:00,93.86,93.93,93.79,93.93,80382.0,71.9093,71.9629,71.8556,71.9629,80382.0
2016-08-01 12:40:00,93.92,93.97,93.89,93.93,57730.0,71.9552,71.9935,71.9322,71.9629,57730.0
2016-08-01 12:50:00,93.92,94.02,93.89,94.0,120292.0,71.9552,72.0318,71.9322,72.0165,120292.0
2016-08-01 13:00:00,94.0,94.0,93.91,93.98,114032.0,72.0165,72.0165,71.9476,72.0012,114032.0
2016-08-01 13:10:00,93.98,94.01,93.98,94.0,72531.0,72.0012,72.0242,72.0012,72.0165,72531.0
2016-08-01 13:20:00,93.99,94.05,93.93,93.93,75481.0,72.0089,72.0548,71.9629,71.9629,75481.0
2016-08-01 13:30:00,93.93,93.94,93.7,93.71,124772.0,71.9629,71.9705,71.7867,71.7943,124772.0
2016-08-01 13:40:00,93.71,93.71,93.57,93.58,116012.0,71.7943,71.7943,71.6871,71.6947,116012.0
2016-08-01 13:50:00,93.58,93.67,93.49,93.67,242470.0,71.6947,71.7637,71.6258,71.7637,242470.0
2016-08-01 14:00:00,93.66,93.94,93.65,93.91,119969.0,71.756,71.9705,71.7484,71.9476,119969.0
2016-08-01 14:10:00,93.92,93.92,93.81,93.87,132815.0,71.9552,71.9552,71.871,71.9169,132815.0
2016-08-01 14:20:00,93.87,93.87,93.74,93.76,130709.0,71.9169,71.9169,71.8173,71.8326,130709.0
2016-08-01 14:30:00,93.76,93.76,93.57,93.58,123074.0,71.8326,71.8326,71.6871,71.6947,123074.0
2016-08-01 14:40:00,93.58,93.82,93.54,93.81,160751.0,71.6947,71.8786,71.6641,71.871,160751.0
2016-08-01 14:50:00,93.81,93.86,93.76,93.85,110510.0,71.871,71.9093,71.8326,71.9016,110510.0
2016-08-01 15:00:00,93.84,93.88,93.79,93.79,133781.0,71.8939,71.9246,71.8556,71.8556,133781.0
2016-08-01 15:10:00,93.79,93.8,93.61,93.67,154987.0,71.8556,71.8633,71.7177,71.7637,154987.0
2016-08-01 15:20:00,93.67,93.69,93.51,93.58,137977.0,71.7637,71.779,71.6411,71.6947,137977.0
2016-08-01 15:30:00,93.58,93.61,93.37,93.45,220630.0,71.6947,71.7177,71.5339,71.5951,220630.0
2016-08-01 15:40:00,93.44,93.53,93.42,93.44,288671.0,71.5875,71.6564,71.5722,71.5875,288671.0
2016-08-01 15:50:00,93.43,93.51,93.32,93.49,403521.0,71.5798,71.6411,71.4955,71.6258,403521.0
2016-08-02 09:30:00,95.75,98.42,95.62,98.06,1472294.0,73.3572,75.4028,73.2577,75.127,1472294.0
2016-08-02 09:40:00,98.06,98.34,97.56,97.62,827881.0,75.127,75.3415,74.744,74.7899,827881.0
2016-08-02 09:50:00,97.62,97.64,97.07,97.09,491921.0,74.7899,74.8052,74.3685,74.3839,491921.0
2016-08-02 10:00:00,97.08,97.41,96.96,97.38,311270.0,74.3762,74.629,74.2843,74.606,311270.0
2016-08-02 10:10:00,97.4,97.91,96.9,97.57,528025.0,74.6214,75.0121,74.2383,74.7516,528025.0
2016-08-02 10:20:00,97.56,98.02,97.55,97.71,251436.0,74.744,75.0964,74.7363,74.8589,251436.0
2016-08-02 10:30:00,97.71,97.93,97.55,97.7,304823.0,74.8589,75.0274,74.7363,74.8512,304823.0
2016-08-02 10:40:00,97.7,97.77,97.08,97.2,233540.0,74.8512,74.9048,74.3762,74.4681,233540.0
2016-08-02 10:50:00,97.2,97.31,97.08,97.25,161187.0,74.4681,74.5524,74.3762,74.5064,161187.0
2016-08-02 11:00:00,97.24,97.4,97.1,97.38,145497.0,74.4988,74.6214,74.3915,74.606,145497.0
2016-08-02 11:10:00,97.35,97.7,97.27,97.7,152367.0,74.5831,74.8512,74.5218,74.8512,152367.0
2016-08-02 11:20:00,97.69,97.7,97.11,97.15,130259.0,74.8435,74.8512,74.3992,74.4298,130259.0
2016-08-02 11:30:00,97.16,97.37,97.15,97.27,141086.0,74.4375,74.5984,74.4298,74.5218,141086.0
2016-08-02 11:40:00,97.27,97.5,97.24,97.46,94226.0,74.5218,74.698,74.4988,74.6673,94226.0
2016-08-02 11:50:00,97.5,97.5,97.3,97.38,104922.0,74.698,74.698,74.5448,74.606,104922.0
2016-08-02 12:00:00,97.37,97.38,97.21,97.36,157444.0,74.5984,74.606,74.4758,74.5907,157444.0
2016-08-02 12:10:00,97.37,97.64,97.37,97.59,114853.0,74.5984,74.8052,74.5984,74.7669,114853.0
2016-08-02 12:20:00,97.6,97.75,97.52,97.75,97786.0,74.7746,74.8895,74.7133,74.8895,97786.0
2016-08-02 12:30:00,97.74,98.04,97.74,98.02,175782.0,74.8819,75.1117,74.8819,75.0964,175782.0
2016-08-02 12:40:00,98.02,98.23,97.8,97.9,266218.0,75.0964,75.2573,74.9278,75.0044,266218.0
2016-08-02 12:50:00,97.89,97.9,97.54,97.77,98016.0,74.9968,75.0044,74.7286,74.9048,98016.0
2016-08-02 13:00:00,97.78,97.96,97.74,97.89,142063.0,74.9125,75.0504,74.8819,74.9968,142063.0
2016-08-02 13:10:00,97.89,98.24,97.89,98.19,166853.0,74.9968,75.2649,74.9968,75.2266,166853.0
2016-08-02 13:20:00,98.19,98.36,98.18,98.34,213161.0,75.2266,75.3569,75.219,75.3415,213161.0
2016-08-02 13:30:00,98.34,98.34,98.06,98.15,197572.0,75.3415,75.3415,75.127,75.196,197572.0
2016-08-02 13:40:00,98.16,98.18,97.94,97.96,115514.0,75.2036,75.219,75.0351,75.0504,115514.0
2016-08-02 13:50:00,97.97,98.17,97.94,98.1,165762.0,75.0581,75.2113,75.0351,75.1577,165762.0
2016-08-02 14:00:00,98.11,98.25,98.08,98.25,222010.0,75.1653,75.2726,75.1423,75.2726,222010.0
2016-08-02 14:10:00,98.24,98.44,98.24,98.43,194402.0,75.2649,75.4181,75.2649,75.4105,194402.0
2016-08-02 14:20:00,98.43,98.6,98.41,98.49,199438.0,75.4105,75.5407,75.3952,75.4565,199438.0
2016-08-02 14:30:00,98.49,98.66,98.48,98.61,218578.0,75.4565,75.5867,75.4488,75.5484,218578.0
2016-08-02 14:40:00,98.62,98.62,98.22,98.29,249093.0,75.5561,75.5561,75.2496,75.3032,249093.0
2016-08-02 14:50:00,98.3,98.41,98.27,98.35,229905.0,75.3109,75.3952,75.2879,75.3492,229905.0
2016-08-02 15:00:00,98.34,98.39,98.18,98.26,245908.0,75.3415,75.3798,75.219,75.2802,245908.0
2016-08-02 15:10:00,98.26,98.43,98.25,98.42,299684.0,75.2802,75.4105,75.2726,75.4028,299684.0
2016-08-02 15:20:00,98.43,98.46,98.34,98.38,241440.0,75.4105,75.4335,75.3415,75.3722,241440.0
2016-08-02 15:30:00,98.39,98.39,98.25,98.27,245559.0,75.3798,75.3798,75.2726,75.2879,245559.0
2016-08-02 15:40:00,98.27,98.49,98.06,98.29,440451.0,75.2879,75.4565,75.127,75.3032,440451.0
2016-08-02 15:50:00,98.3,98.35,98.04,98.07,677964.0,75.3109,75.3492,75.1117,75.1347,677964.0
2016-08-03 09:30:00,97.7,97.93,97.06,97.12,377033.0,74.8512,75.0274,74.3609,74.4069,377033.0
2016-08-03 09:40:00,97.17,97.66,97.17,97.65,265369.0,74.4452,74.8206,74.4452,74.8129,265369.0
2016-08-03 09:50:00,97.65,97.84,97.6,97.68,154553.0,74.8129,74.9585,74.7746,74.8359,154553.0
2016-08-03 10:00:00,97.68,97.9,97.54,97.63,173428.0,74.8359,75.0044,74.7286,74.7976,173428.0
2016-08-03 10:10:00,97.63,97.84,97.61,97.79,93398.0,74.7976,74.9585,74.7823,74.9202,93398.0
2016-08-03 10:20:00,97.8,97.99,97.58,97.65,173054.0,74.9278,75.0734,74.7593,74.8129,173054.0
2016-08-03 10:30:00,97.64,97.85,97.6,97.79,209181.0,74.8052,74.9661,74.7746,74.9202,209181.0
2016-08-03 10:40:00,97.79,97.85,97.45,97.49,127220.0,74.9202,74.9661,74.6597,74.6903,127220.0
2016-08-03 10:50:00,97.48,97.59,97.41,97.43,112657.0,74.6827,74.7669,74.629,74.6444,112657.0
2016-08-03 11:00:00,97.44,97.47,97.15,97.18,224029.0,74.652,74.675,74.4298,74.4528,224029.0
2016-08-03 11:10:00,97.18,97.19,96.99,97.13,148655.0,74.4528,74.4605,74.3073,74.4145,148655.0
2016-08-03 11:20:00,97.14,97.14,96.96,96.97,107673.0,74.4222,74.4222,74.2843,74.2919,107673.0
2016-08-03 11:30:00,96.96,97.06,96.96,97.01,129765.0,74.2843,74.3609,74.2843,74.3226,129765.0
2016-08-03 11:40:00,97.01,97.1,96.96,97.07,168811.0,74.3226,74.3915,74.2843,74.3685,168811.0
2016-08-03 11:50:00,97.08,97.15,97.01,97.06,123940.0,74.3762,74.4298,74.3226,74.3609,123940.0
2016-08-03 12:00:00,97.06,97.32,97.05,97.24,201628.0,74.3609,74.5601,74.3532,74.4988,201628.0
2016-08-03 12:10:00,97.24,97.29,97.15,97.29,102483.0,74.4988,74.5371,74.4298,74.5371,102483.0
2016-08-03 12:20:00,97.29,97.3,97.11,97.2,87767.0,74.5371,74.5448,74.3992,74.4681,87767.0
2016-08-03 12:30:00,97.21,97.36,97.19,97.35,115288.0,74.4758,74.5907,74.4605,74.5831,115288.0
2016-08-03 12:40:00,97.34,97.57,97.34,97.48,165385.0,74.5754,74.7516,74.5754,74.6827,165385.0
2016-08-03 12:50:00,97.48,97.53,97.42,97.46,58852.0,74.6827,74.721,74.6367,74.6673,58852.0
2016-08-03 13:00:00,97.45,97.52,97.3,97.36,90051.0,74.6597,74.7133,74.5448,74.5907,90051.0
2016-08-03 13:10:00,97.37,97.51,97.36,97.4,70316.0,74.5984,74.7056,74.5907,74.6214,70316.0
2016-08-03 13:20:00,97.41,97.41,97.24,97.3,74936.0,74.629,74.629,74.4988,74.5448,74936.0
2016-08-03 13:30:00,97.31,97.35,97.22,97.22,72772.0,74.5524,74.5831,74.4835,74.4835,72772.0
2016-08-03 13:40:00,97.22,97.29,97.08,97.13,91659.0,74.4835,74.5371,74.3762,74.4145,91659.0
2016-08-03 13:50:00,97.13,97.19,97.09,97.13,124020.0,74.4145,74.4605,74.3839,74.4145,124020.0
2016-08-03 14:00:00,97.13,97.25,97.13,97.19,89860.0,74.4145,74.5064,74.4145,74.4605,89860.0
2016-08-03 14:10:00,97.19,97.27,97.14,97.15,72315.0,74.4605,74.5218,74.4222,74.4298,72315.0
2016-08-03 14:20:00,97.15,97.22,97.06,97.11,71602.0,74.4298,74.4835,74.3609,74.3992,71602.0
2016-08-03 14:30:00,97.11,97.2,97.09,97.17,62324.0,74.3992,74.4681,74.3839,74.4452,62324.0
2016-08-03 14:40:00,97.17,97.23,97.12,97.15,75298.0,74.4452,74.4911,74.4069,74.4298,75298.0
2016-08-03 14:50:00,97.15,97.21,97.12,97.16,50528.0,74.4298,74.4758,74.4069,74.4375,50528.0
2016-08-03 15:00:00,97.15,97.2,97.13,97.2,57653.0,74.4298,74.4681,74.4145,74.4681,57653.0
2016-08-03 15:10:00,97.2,97.28,97.19,97.24,81305.0,74.4681,74.5294,74.4605,74.4988,81305.0
2016-08-03 15:20:00,97.25,97.31,97.22,97.24,89393.0,74.5064,74.5524,74.4835,74.4988,89393.0
2016-08-03 15:30:00,97.24,97.32,97.17,97.3,132450.0,74.4988,74.5601,74.4452,74.5448,132450.0
2016-08-03 15:40:00,97.3,97.41,97.25,97.38,192737.0,74.5448,74.629,74.5064,74.606,192737.0
2016-08-03 15:50:00,97.38,97.42,97.31,97.39,271399.0,74.606,74.6367,74.5524,74.6137,271399.0
2016-08-04 09:30:00,97.26,97.64,97.2,97.61,154056.0,74.5141,74.8052,74.4681,74.7823,154056.0
2016-08-04 09:40:00,97.64,97.93,97.54,97.87,127123.0,74.8052,75.0274,74.7286,74.9815,127123.0
2016-08-04 09:50:00,97.86,97.89,97.42,97.42,103676.0,74.9738,74.9968,74.6367,74.6367,103676.0
2016-08-04 10:00:00,97.42,97.46,97.13,97.2,135657.0,74.6367,74.6673,74.4145,74.4681,135657.0
2016-08-04 10:10:00,97.2,97.3,97.09,97.09,63758.0,74.4681,74.5448,74.3839,74.3839,63758.0
2016-08-04 10:20:00,97.08,97.17,96.99,97.01,122730.0,74.3762,74.4452,74.3073,74.3226,122730.0
2016-08-04 10:30:00,97.01,97.08,96.91,97.03,85314.0,74.3226,74.3762,74.246,74.3379,85314.0
2016-08-04 10:40:00,97.03,97.06,96.82,96.84,86967.0,74.3379,74.3609,74.177,74.1923,86967.0
2016-08-04 10:50:00,96.83,97.08,96.82,97.03,60640.0,74.1847,74.3762,74.177,74.3379,60640.0
2016-08-04 11:00:00,97.03,97.09,96.85,96.86,64425.0,74.3379,74.3839,74.2,74.2077,64425.0
2016-08-04 11:10:00,96.86,96.88,96.71,96.75,80268.0,74.2077,74.223,74.0927,74.1234,80268.0
2016-08-04 11:20:00,96.75,96.76,96.56,96.59,74482.0,74.1234,74.131,73.9778,74.0008,74482.0
2016-08-04 11:30:00,96.59,96.79,96.59,96.78,92111.0,74.0008,74.154,74.0008,74.1464,92111.0
2016-08-04 11:40:00,96.79,96.84,96.65,96.65,96903.0,74.154,74.1923,74.0468,74.0468,96903.0
2016-08-04 11:50:00,96.66,96.66,96.48,96.62,87070.0,74.0544,74.0544,73.9165,74.0238,87070.0
2016-08-04 12:00:00,96.63,96.64,96.52,96.54,45299.0,74.0314,74.0391,73.9472,73.9625,45299.0
2016-08-04 12:10:00,96.54,96.54,96.49,96.51,69090.0,73.9625,73.9625,73.9242,73.9395,69090.0
2016-08-04 12:20:00,96.52,96.54,96.5,96.54,30744.0,73.9472,73.9625,73.9318,73.9625,30744.0
2016-08-04 12:30:00,96.54,96.6,96.54,96.56,48116.0,73.9625,74.0085,73.9625,73.9778,48116.0
2016-08-04 12:40:00,96.57,96.6,96.55,96.6,49459.0,73.9855,74.0085,73.9702,74.0085,49459.0
2016-08-04 12:50:00,96.61,96.66,96.56,96.58,38155.0,74.0161,74.0544,73.9778,73.9931,38155.0
2016-08-04 13:00:00,96.58,96.58,96.45,96.45,43263.0,73.9931,73.9931,73.8935,73.8935,43263.0
2016-08-04 13:10:00,96.45,96.46,96.37,96.39,93742.0,73.8935,73.9012,73.8323,73.8476,93742.0
2016-08-04 13:20:00,96.39,96.39,96.27,96.36,49303.0,73.8476,73.8476,73.7556,73.8246,49303.0
2016-08-04 13:30:00,96.36,96.42,96.34,96.42,62488.0,73.8246,73.8706,73.8093,73.8706,62488.0
2016-08-04 13:40:00,96.42,96.47,96.39,96.46,47927.0,73.8706,73.9089,73.8476,73.9012,47927.0
2016-08-04 13:50:00,96.47,96.5,96.41,96.46,73763.0,73.9089,73.9318,73.8629,73.9012,73763.0
2016-08-04 14:00:00,96.46,96.57,96.45,96.51,56060.0,73.9012,73.9855,73.8935,73.9395,56060.0
2016-08-04 14:10:00,96.51,96.52,96.34,96.38,40859.0,73.9395,73.9472,73.8093,73.8399,40859.0
2016-08-04 14:20:00,96.38,96.53,96.37,96.52,50513.0,73.8399,73.9548,73.8323,73.9472,50513.0
2016-08-04 14:30:00,96.53,96.6,96.51,96.59,55578.0,73.9548,74.0085,73.9395,74.0008,55578.0
2016-08-04 14:40:00,96.6,96.69,96.59,96.69,49166.0,74.0085,74.0774,74.0008,74.0774,49166.0
2016-08-04 14:50:00,96.7,96.73,96.65,96.7,70018.0,74.0851,74.1081,74.0468,74.0851,70018.0
2016-08-04 15:00:00,96.7,96.81,96.65,96.81,120715.0,74.0851,74.1694,74.0468,74.1694,120715.0
2016-08-04 15:10:00,96.8,96.89,96.77,96.89,102881.0,74.1617,74.2306,74.1387,74.2306,102881.0
2016-08-04 15:20:00,96.88,97.05,96.85,97.04,166048.0,74.223,74.3532,74.2,74.3456,166048.0
2016-08-04 15:30:00,97.05,97.21,97.0,97.18,206146.0,74.3532,74.4758,74.3149,74.4528,206146.0
2016-08-04 15:40:00,97.18,97.18,96.99,97.01,177063.0,74.4528,74.4528,74.3073,74.3226,177063.0
2016-08-04 15:50:00,97.0,97.07,97.0,97.01,232144.0,74.3149,74.3685,74.3149,74.3226,232144.0
2016-08-05 09:30:00,97.38,97.76,97.25,97.66,113267.0,74.606,74.8972,74.5064,74.8206,113267.0
2016-08-05 09:40:00,97.65,97.73,97.53,97.67,44622.0,74.8129,74.8742,74.721,74.8282,44622.0
2016-08-05 09:50:00,97.68,97.89,97.67,97.88,70993.0,74.8359,74.9968,74.8282,74.9891,70993.0
2016-08-05 10:00:00,97.88,97.91,97.51,97.52,52644.0,74.9891,75.0121,74.7056,74.7133,52644.0
2016-08-05 10:10:00,97.5,97.65,97.5,97.51,64671.0,74.698,74.8129,74.698,74.7056,64671.0
2016-08-05 10:20:00,97.52,97.68,97.49,97.65,86360.0,74.7133,74.8359,74.6903,74.8129,86360.0
2016-08-05 10:30:00,97.65,97.76,97.64,97.65,43386.0,74.8129,74.8972,74.8052,74.8129,43386.0
2016-08-05 10:40:00,97.65,97.69,97.49,97.51,64895.0,74.8129,74.8435,74.6903,74.7056,64895.0
2016-08-05 10:50:00,97.51,97.55,97.47,97.5,51152.0,74.7056,74.7363,74.675,74.698,51152.0
2016-08-05 11:00:00,97.49,97.62,97.49,97.53,44169.0,74.6903,74.7899,74.6903,74.721,44169.0
2016-08-05 11:10:00,97.52,97.52,97.38,97.39,42182.0,74.7133,74.7133,74.606,74.6137,42182.0
2016-08-05 11:20:00,97.41,97.47,97.28,97.42,73922.0,74.629,74.675,74.5294,74.6367,73922.0
2016-08-05 11:30:00,97.43,97.43,97.26,97.27,68529.0,74.6444,74.6444,74.5141,74.5218,68529.0
2016-08-05 11:40:00,97.27,97.28,97.13,97.13,54141.0,74.5218,74.5294,74.4145,74.4145,54141.0
2016-08-05 11:50:00,97.12,97.14,97.01,97.05,71294.0,74.4069,74.4222,74.3226,74.3532,71294.0
2016-08-05 12:00:00,97.05,97.18,96.97,97.13,164832.0,74.3532,74.4528,74.2919,74.4145,164832.0
2016-08-05 12:10:00,97.13,97.18,97.09,97.15,74516.0,74.4145,74.4528,74.3839,74.4298,74516.0
2016-08-05 12:20:00,97.16,97.16,97.06,97.13,84831.0,74.4375,74.4375,74.3609,74.4145,84831.0
2016-08-05 12:30:00,97.14,97.19,97.13,97.16,48273.0,74.4222,74.4605,74.4145,74.4375,48273.0
2016-08-05 12:40:00,97.15,97.23,97.1,97.22,46169.0,74.4298,74.4911,74.3915,74.4835,46169.0
2016-08-05 12:50:00,97.23,97.23,97.06,97.1,62283.0,74.4911,74.4911,74.3609,74.3915,62283.0
2016-08-05 13:00:00,97.11,97.13,97.06,97.09,36736.0,74.3992,74.4145,74.3609,74.3839,36736.0
2016-08-05 13:10:00,97.09,97.1,97.03,97.03,34117.0,74.3839,74.3915,74.3379,74.3379,34117.0
2016-08-05 13:20:00,97.03,97.04,96.93,96.97,53616.0,74.3379,74.3456,74.2613,74.2919,53616.0
2016-08-05 13:30:00,96.97,97.04,96.95,96.95,71934.0,74.2919,74.3456,74.2766,74.2766,71934.0
2016-08-05 13:40:00,96.96,97.05,96.92,97.02,49046.0,74.2843,74.3532,74.2536,74.3302,49046.0
2016-08-05 13:50:00,97.02,97.09,97.01,97.06,58550.0,74.3302,74.3839,74.3226,74.3609,58550.0
2016-08-05 14:00:00,97.05,97.13,97.04,97.1,64749.0,74.3532,74.4145,74.3456,74.3915,64749.0
2016-08-05 14:10:00,97.11,97.11,97.05,97.11,31020.0,74.3992,74.3992,74.3532,74.3992,31020.0
2016-08-05 14:20:00,97.1,97.11,97.06,97.09,45777.0,74.3915,74.3992,74.3609,74.3839,45777.0
2016-08-05 14:30:00,97.08,97.1,97.05,97.07,54276.0,74.3762,74.3915,74.3532,74.3685,54276.0
2016-08-05 14:40:00,97.07,97.11,97.01,97.11,79927.0,74.3685,74.3992,74.3226,74.3992,79927.0
2016-08-05 14:50:00,97.1,97.19,97.07,97.19,120257.0,74.3915,74.4605,74.3685,74.4605,120257.0
2016-08-05 15:00:00,97.19,97.36,97.19,97.34,111778.0,74.4605,74.5907,74.4605,74.5754,111778.0
2016-08-05 15:10:00,97.34,97.45,97.32,97.41,92843.0,74.5754,74.6597,74.5601,74.629,92843.0
2016-08-05 15:20:00,97.42,97.44,97.32,97.43,84732.0,74.6367,74.652,74.5601,74.6444,84732.0
2016-08-05 15:30:00,97.44,97.46,97.36,97.44,93510.0,74.652,74.6673,74.5907,74.652,93510.0
2016-08-05 15:40:00,97.44,97.44,97.37,97.37,92778.0,74.652,74.652,74.5984,74.5984,92778.0
2016-08-05 15:50:00,97.38,97.42,97.33,97.35,280458.0,74.606,74.6367,74.5677,74.5831,280458.0
2016-08-08 09:30:00,97.37,97.62,97.2,97.26,126305.0,74.5984,74.7899,74.4681,74.5141,126305.0
2016-08-08 09:40:00,97.32,97.58,97.32,97.5,65305.0,74.5601,74.7593,74.5601,74.698,65305.0
2016-08-08 09:50:00,97.5,97.51,97.33,97.37,39400.0,74.698,74.7056,74.5677,74.5984,39400.0
2016-08-08 10:00:00,97.38,97.56,97.37,97.47,44524.0,74.606,74.744,74.5984,74.675,44524.0
2016-08-08 10:10:00,97.47,97.49,97.25,97.28,42745.0,74.675,74.6903,74.5064,74.5294,42745.0
2016-08-08 10:20:00,97.26,97.39,97.22,97.23,31639.0,74.5141,74.6137,74.4835,74.4911,31639.0
2016-08-08 10:30:00,97.23,97.26,97.17,97.17,46094.0,74.4911,74.5141,74.4452,74.4452,46094.0
2016-08-08 10:40:00,97.18,97.2,97.06,97.08,49537.0,74.4528,74.4681,74.3609,74.3762,49537.0
2016-08-08 10:50:00,97.08,97.29,97.04,97.28,53141.0,74.3762,74.5371,74.3456,74.5294,53141.0
2016-08-08 11:00:00,97.28,97.33,97.24,97.26,53072.0,74.5294,74.5677,74.4988,74.5141,53072.0
2016-08-08 11:10:00,97.25,97.26,97.17,97.17,30219.0,74.5064,74.5141,74.4452,74.4452,30219.0
2016-08-08 11:20:00,97.16,97.19,97.09,97.1,34118.0,74.4375,74.4605,74.3839,74.3915,34118.0
2016-08-08 11:30:00,97.11,97.19,97.09,97.19,43282.0,74.3992,74.4605,74.3839,74.4605,43282.0
2016-08-08 11:40:00,97.19,97.22,97.12,97.2,42914.0,74.4605,74.4835,74.4069,74.4681,42914.0
2016-08-08 11:50:00,97.2,97.23,97.09,97.09,29289.0,74.4681,74.4911,74.3839,74.3839,29289.0
2016-08-08 12:00:00,97.08,97.11,97.05,97.09,46110.0,74.3762,74.3992,74.3532,74.3839,46110.0
2016-08-08 12:10:00,97.09,97.16,97.07,97.15,50377.0,74.3839,74.4375,74.3685,74.4298,50377.0
2016-08-08 12:20:00,97.14,97.26,97.14,97.2,37405.0,74.4222,74.5141,74.4222,74.4681,37405.0
2016-08-08 12:30:00,97.19,97.24,97.16,97.19,27923.0,74.4605,74.4988,74.4375,74.4605,27923.0
2016-08-08 12:40:00,97.18,97.18,97.09,97.1,33930.0,74.4528,74.4528,74.3839,74.3915,33930.0
2016-08-08 12:50:00,97.09,97.12,97.01,97.03,46837.0,74.3839,74.4069,74.3226,74.3379,46837.0
2016-08-08 13:00:00,97.03,97.03,96.92,96.97,66889.0,74.3379,74.3379,74.2536,74.2919,66889.0
2016-08-08 13:10:00,96.96,96.96,96.89,96.93,56237.0,74.2843,74.2843,74.2306,74.2613,56237.0
2016-08-08 13:20:00,96.92,96.96,96.9,96.94,31505.0,74.2536,74.2843,74.2383,74.2689,31505.0
2016-08-08 13:30:00,96.94,96.95,96.9,96.93,30658.0,74.2689,74.2766,74.2383,74.2613,30658.0
2016-08-08 13:40:00,96.92,96.99,96.85,96.96,62967.0,74.2536,74.3073,74.2,74.2843,62967.0
2016-08-08 13:50:00,96.97,96.99,96.94,96.98,20616.0,74.2919,74.3073,74.2689,74.2996,20616.0
2016-08-08 14:00:00,96.98,96.99,96.93,96.95,51465.0,74.2996,74.3073,74.2613,74.2766,51465.0
2016-08-08 14:10:00,96.95,96.99,96.92,96.97,37536.0,74.2766,74.3073,74.2536,74.2919,37536.0
2016-08-08 14:20:00,96.96,96.97,96.92,96.95,36459.0,74.2843,74.2919,74.2536,74.2766,36459.0
2016-08-08 14:30:00,96.95,97.04,96.94,97.03,38554.0,74.2766,74.3456,74.2689,74.3379,38554.0
2016-08-08 14:40:00,97.03,97.08,97.01,97.04,40041.0,74.3379,74.3762,74.3226,74.3456,40041.0
2016-08-08 14:50:00,97.05,97.16,97.04,97.13,62233.0,74.3532,74.4375,74.3456,74.4145,62233.0
2016-08-08 15:00:00,97.13,97.26,97.13,97.26,65860.0,74.4145,74.5141,74.4145,74.5141,65860.0
2016-08-08 15:10:00,97.25,97.26,97.13,97.17,40069.0,74.5064,74.5141,74.4145,74.4452,40069.0
2016-08-08 15:20:00,97.17,97.17,97.08,97.1,38511.0,74.4452,74.4452,74.3762,74.3915,38511.0
2016-08-08 15:30:00,97.09,97.16,97.07,97.13,53425.0,74.3839,74.4375,74.3685,74.4145,53425.0
2016-08-08 15:40:00,97.12,97.12,97.06,97.08,78458.0,74.4069,74.4069,74.3609,74.3762,78458.0
2016-08-08 15:50:00,97.08,97.15,97.06,97.15,223348.0,74.3762,74.4298,74.3609,74.4298,223348.0
2016-08-09 09:30:00,97.46,97.5,96.95,97.28,112323.0,74.6673,74.698,74.2766,74.5294,112323.0
2016-08-09 09:40:00,97.24,97.5,97.04,97.5,48271.0,74.4988,74.698,74.3456,74.698,48271.0
2016-08-09 09:50:00,97.5,97.56,97.22,97.41,62870.0,74.698,74.744,74.4835,74.629,62870.0
2016-08-09 10:00:00,97.4,97.59,97.31,97.55,56243.0,74.6214,74.7669,74.5524,74.7363,56243.0
2016-08-09 10:10:00,97.55,97.7,97.54,97.57,64491.0,74.7363,74.8512,74.7286,74.7516,64491.0
2016-08-09 10:20:00,97.6,97.71,97.43,97.49,62005.0,74.7746,74.8589,74.6444,74.6903,62005.0
2016-08-09 10:30:00,97.49,97.57,97.41,97.5,50180.0,74.6903,74.7516,74.629,74.698,50180.0
2016-08-09 10:40:00,97.5,97.74,97.46,97.71,47122.0,74.698,74.8819,74.6673,74.8589,47122.0
2016-08-09 10:50:00,97.71,97.79,97.69,97.75,44008.0,74.8589,74.9202,74.8435,74.8895,44008.0
2016-08-09 11:00:00,97.74,97.75,97.62,97.72,54966.0,74.8819,74.8895,74.7899,74.8665,54966.0
2016-08-09 11:10:00,97.72,97.75,97.68,97.72,44428.0,74.8665,74.8895,74.8359,74.8665,44428.0
2016-08-09 11:20:00,97.73,97.8,97.72,97.75,51050.0,74.8742,74.9278,74.8665,74.8895,51050.0
2016-08-09 11:30:00,97.76,97.76,97.63,97.64,42038.0,74.8972,74.8972,74.7976,74.8052,42038.0
2016-08-09 11:40:00,97.63,97.66,97.59,97.61,37631.0,74.7976,74.8206,74.7669,74.7823,37631.0
2016-08-09 11:50:00,97.61,97.61,97.45,97.5,57978.0,74.7823,74.7823,74.6597,74.698,57978.0
2016-08-09 12:00:00,97.51,97.65,97.5,97.63,27328.0,74.7056,74.8129,74.698,74.7976,27328.0
2016-08-09 12:10:00,97.64,97.65,97.56,97.62,28770.0,74.8052,74.8129,74.744,74.7899,28770.0
2016-08-09 12:20:00,97.61,97.61,97.52,97.54,20021.0,74.7823,74.7823,74.7133,74.7286,20021.0
2016-08-09 12:30:00,97.53,97.63,97.46,97.63,26679.0,74.721,74.7976,74.6673,74.7976,26679.0
2016-08-09 12:40:00,97.62,97.65,97.52,97.57,24941.0,74.7899,74.8129,74.7133,74.7516,24941.0
2016-08-09 12:50:00,97.56,97.63,97.52,97.57,20059.0,74.744,74.7976,74.7133,74.7516,20059.0
2016-08-09 13:00:00,97.57,97.58,97.49,97.51,18947.0,74.7516,74.7593,74.6903,74.7056,18947.0
2016-08-09 13:10:00,97.51,97.54,97.44,97.46,33992.0,74.7056,74.7286,74.652,74.6673,33992.0
2016-08-09 13:20:00,97.47,97.52,97.45,97.51,20968.0,74.675,74.7133,74.6597,74.7056,20968.0
2016-08-09 13:30:00,97.52,97.54,97.42,97.43,25723.0,74.7133,74.7286,74.6367,74.6444,25723.0
2016-08-09 13:40:00,97.44,97.46,97.37,97.44,28959.0,74.652,74.6673,74.5984,74.652,28959.0
2016-08-09 13:50:00,97.43,97.43,97.33,97.39,32742.0,74.6444,74.6444,74.5677,74.6137,32742.0
2016-08-09 14:00:00,97.39,97.42,97.35,97.35,31228.0,74.6137,74.6367,74.5831,74.5831,31228.0
2016-08-09 14:10:00,97.35,97.35,97.26,97.34,28823.0,74.5831,74.5831,74.5141,74.5754,28823.0
2016-08-09 14:20:00,97.35,97.36,97.21,97.21,28852.0,74.5831,74.5907,74.4758,74.4758,28852.0
2016-08-09 14:30:00,97.22,97.31,97.19,97.31,57384.0,74.4835,74.5524,74.4605,74.5524,57384.0
2016-08-09 14:40:00,97.29,97.31,97.23,97.28,36469.0,74.5371,74.5524,74.4911,74.5294,36469.0
2016-08-09 14:50:00,97.28,97.35,97.28,97.32,33469.0,74.5294,74.5831,74.5294,74.5601,33469.0
2016-08-09 15:00:00,97.31,97.36,97.3,97.35,35254.0,74.5524,74.5907,74.5448,74.5831,35254.0
2016-08-09 15:10:00,97.36,97.44,97.34,97.39,73121.0,74.5907,74.652,74.5754,74.6137,73121.0
2016-08-09 15:20:00,97.39,97.47,97.38,97.46,32552.0,74.6137,74.675,74.606,74.6673,32552.0
2016-08-09 15:30:00,97.45,97.5,97.44,97.47,56780.0,74.6597,74.698,74.652,74.675,56780.0
2016-08-09 15:40:00,97.47,97.5,97.43,97.49,68396.0,74.675,74.698,74.6444,74.6903,68396.0
2016-08-09 15:50:00,97.49,97.51,97.43,97.46,145841.0,74.6903,74.7056,74.6444,74.6673,145841.0
2016-08-10 09:30:00,97.51,97.95,97.51,97.66,97429.0,74.7056,75.0427,74.7056,74.8206,97429.0
2016-08-10 09:40:00,97.66,97.66,97.5,97.6,59684.0,74.8206,74.8206,74.698,74.7746,59684.0
2016-08-10 09:50:00,97.6,97.63,97.49,97.57,97503.0,74.7746,74.7976,74.6903,74.7516,97503.0
2016-08-10 10:00:00,97.58,97.63,97.53,97.59,101329.0,74.7593,74.7976,74.721,74.7669,101329.0
2016-08-10 10:10:00,97.6,97.66,97.53,97.57,63983.0,74.7746,74.8206,74.721,74.7516,63983.0
2016-08-10 10:20:00,97.56,97.62,97.45,97.47,99747.0,74.744,74.7899,74.6597,74.675,99747.0
2016-08-10 10:30:00,97.47,97.51,97.41,97.44,70225.0,74.675,74.7056,74.629,74.652,70225.0
2016-08-10 10:40:00,97.45,97.5,97.35,97.44,107492.0,74.6597,74.698,74.5831,74.652,107492.0
2016-08-10 10:50:00,97.44,97.6,97.43,97.59,42056.0,74.652,74.7746,74.6444,74.7669,42056.0
2016-08-10 11:00:00,97.6,97.68,97.52,97.59,78036.0,74.7746,74.8359,74.7133,74.7669,78036.0
2016-08-10 11:10:00,97.59,97.6,97.37,97.45,94620.0,74.7669,74.7746,74.5984,74.6597,94620.0
2016-08-10 11:20:00,97.45,97.45,97.25,97.35,70229.0,74.6597,74.6597,74.5064,74.5831,70229.0
2016-08-10 11:30:00,97.36,97.43,97.35,97.37,67654.0,74.5907,74.6444,74.5831,74.5984,67654.0
2016-08-10 11:40:00,97.36,97.37,97.28,97.35,31800.0,74.5907,74.5984,74.5294,74.5831,31800.0
2016-08-10 11:50:00,97.35,97.37,97.29,97.33,40786.0,74.5831,74.5984,74.5371,74.5677,40786.0
2016-08-10 12:00:00,97.32,97.33,97.19,97.19,56992.0,74.5601,74.5677,74.4605,74.4605,56992.0
2016-08-10 12:10:00,97.2,97.22,97.18,97.19,56552.0,74.4681,74.4835,74.4528,74.4605,56552.0
2016-08-10 12:20:00,97.2,97.22,97.11,97.14,47834.0,74.4681,74.4835,74.3992,74.4222,47834.0
2016-08-10 12:30:00,97.15,97.17,97.13,97.16,39345.0,74.4298,74.4452,74.4145,74.4375,39345.0
2016-08-10 12:40:00,97.16,97.16,96.99,97.0,50961.0,74.4375,74.4375,74.3073,74.3149,50961.0
2016-08-10 12:50:00,97.0,97.13,96.99,97.13,34076.0,74.3149,74.4145,74.3073,74.4145,34076.0
2016-08-10 13:00:00,97.13,97.31,97.13,97.28,65558.0,74.4145,74.5524,74.4145,74.5294,65558.0
2016-08-10 13:10:00,97.29,97.32,97.16,97.21,47340.0,74.5371,74.5601,74.4375,74.4758,47340.0
2016-08-10 13:20:00,97.21,97.25,97.12,97.15,30006.0,74.4758,74.5064,74.4069,74.4298,30006.0
2016-08-10 13:30:00,97.15,97.15,97.04,97.1,58438.0,74.4298,74.4298,74.3456,74.3915,58438.0
2016-08-10 13:40:00,97.11,97.14,97.06,97.08,38875.0,74.3992,74.4222,74.3609,74.3762,38875.0
2016-08-10 13:50:00,97.09,97.11,97.02,97.03,32690.0,74.3839,74.3992,74.3302,74.3379,32690.0
2016-08-10 14:00:00,97.02,97.06,96.99,97.0,100607.0,74.3302,74.3609,74.3073,74.3149,100607.0
2016-08-10 14:10:00,97.0,97.07,96.97,96.99,124434.0,74.3149,74.3685,74.2919,74.3073,124434.0
2016-08-10 14:20:00,96.98,97.02,96.95,97.0,98505.0,74.2996,74.3302,74.2766,74.3149,98505.0
2016-08-10 14:30:00,97.0,97.01,96.98,97.0,187301.0,74.3149,74.3226,74.2996,74.3149,187301.0
2016-08-10 14:40:00,97.0,97.06,96.96,97.0,77448.0,74.3149,74.3609,74.2843,74.3149,77448.0
2016-08-10 14:50:00,96.99,97.01,96.96,96.97,156434.0,74.3073,74.3226,74.2843,74.2919,156434.0
2016-08-10 15:00:00,96.97,97.19,96.96,97.19,69599.0,74.2919,74.4605,74.2843,74.4605,69599.0
2016-08-10 15:10:00,97.19,97.21,97.1,97.18,126281.0,74.4605,74.4758,74.3915,74.4528,126281.0
2016-08-10 15:20:00,97.17,97.24,97.1,97.14,70057.0,74.4452,74.4988,74.3915,74.4222,70057.0
2016-08-10 15:30:00,97.14,97.17,97.09,97.1,84396.0,74.4222,74.4452,74.3839,74.3915,84396.0
2016-08-10 15:40:00,97.11,97.11,97.0,97.01,107167.0,74.3992,74.3992,74.3149,74.3226,107167.0
2016-08-10 15:50:00,97.01,97.1,96.99,97.06,313610.0,74.3226,74.3915,74.3073,74.3609,313610.0
2016-08-11 09:30:00,97.38,97.67,97.13,97.24,118767.0,74.606,74.8282,74.4145,74.4988,118767.0
2016-08-11 09:40:00,97.25,97.25,96.99,97.05,51809.0,74.5064,74.5064,74.3073,74.3532,51809.0
2016-08-11 09:50:00,97.04,97.14,96.88,96.94,132914.0,74.3456,74.4222,74.223,74.2689,132914.0
2016-08-11 10:00:00,96.94,97.06,96.84,96.91,64487.0,74.2689,74.3609,74.1923,74.246,64487.0
2016-08-11 10:10:00,96.89,97.04,96.8,97.03,42118.0,74.2306,74.3456,74.1617,74.3379,42118.0
2016-08-11 10:20:00,97.04,97.13,96.96,97.0,35760.0,74.3456,74.4145,74.2843,74.3149,35760.0
2016-08-11 10:30:00,97.0,97.18,96.95,97.09,122661.0,74.3149,74.4528,74.2766,74.3839,122661.0
2016-08-11 10:40:00,97.09,97.33,97.08,97.27,68625.0,74.3839,74.5677,74.3762,74.5218,68625.0
2016-08-11 10:50:00,97.24,97.33,97.2,97.21,54155.0,74.4988,74.5677,74.4681,74.4758,54155.0
2016-08-11 11:00:00,97.21,97.28,97.18,97.27,36223.0,74.4758,74.5294,74.4528,74.5218,36223.0
2016-08-11 11:10:00,97.27,97.28,97.14,97.17,37639.0,74.5218,74.5294,74.4222,74.4452,37639.0
2016-08-11 11:20:00,97.16,97.29,97.14,97.27,48280.0,74.4375,74.5371,74.4222,74.5218,48280.0
2016-08-11 11:30:00,97.26,97.26,97.16,97.25,45339.0,74.5141,74.5141,74.4375,74.5064,45339.0
2016-08-11 11:40:00,97.24,97.3,97.2,97.25,60915.0,74.4988,74.5448,74.4681,74.5064,60915.0
2016-08-11 11:50:00,97.25,97.27,97.17,97.23,34265.0,74.5064,74.5218,74.4452,74.4911,34265.0
2016-08-11 12:00:00,97.22,97.25,97.16,97.25,44512.0,74.4835,74.5064,74.4375,74.5064,44512.0
2016-08-11 12:10:00,97.25,97.25,97.18,97.23,38728.0,74.5064,74.5064,74.4528,74.4911,38728.0
2016-08-11 12:20:00,97.23,97.26,97.18,97.23,33108.0,74.4911,74.5141,74.4528,74.4911,33108.0
2016-08-11 12:30:00,97.23,97.31,97.22,97.27,40844.0,74.4911,74.5524,74.4835,74.5218,40844.0
2016-08-11 12:40:00,97.27,97.33,97.25,97.32,28174.0,74.5218,74.5677,74.5064,74.5601,28174.0
2016-08-11 12:50:00,97.34,97.36,97.3,97.32,63555.0,74.5754,74.5907,74.5448,74.5601,63555.0
2016-08-11 13:00:00,97.32,97.42,97.32,97.33,65770.0,74.5601,74.6367,74.5601,74.5677,65770.0
2016-08-11 13:10:00,97.32,97.36,97.29,97.33,53703.0,74.5601,74.5907,74.5371,74.5677,53703.0
2016-08-11 13:20:00,97.31,97.37,97.3,97.31,62170.0,74.5524,74.5984,74.5448,74.5524,62170.0
2016-08-11 13:30:00,97.31,97.35,97.25,97.27,38637.0,74.5524,74.5831,74.5064,74.5218,38637.0
2016-08-11 13:40:00,97.29,97.33,97.26,97.31,36045.0,74.5371,74.5677,74.5141,74.5524,36045.0
2016-08-11 13:50:00,97.31,97.34,97.21,97.22,43380.0,74.5524,74.5754,74.4758,74.4835,43380.0
2016-08-11 14:00:00,97.23,97.26,97.16,97.2,91246.0,74.4911,74.5141,74.4375,74.4681,91246.0
2016-08-11 14:10:00,97.2,97.24,97.14,97.15,97338.0,74.4681,74.4988,74.4222,74.4298,97338.0
2016-08-11 14:20:00,97.16,97.19,97.15,97.17,37090.0,74.4375,74.4605,74.4298,74.4452,37090.0
2016-08-11 14:30:00,97.18,97.22,97.13,97.2,104258.0,74.4528,74.4835,74.4145,74.4681,104258.0
2016-08-11 14:40:00,97.19,97.2,97.09,97.1,49904.0,74.4605,74.4681,74.3839,74.3915,49904.0
2016-08-11 14:50:00,97.11,97.14,97.0,97.08,57527.0,74.3992,74.4222,74.3149,74.3762,57527.0
2016-08-11 15:00:00,97.08,97.18,97.08,97.17,68051.0,74.3762,74.4528,74.3762,74.4452,68051.0
2016-08-11 15:10:00,97.17,97.21,97.08,97.11,105653.0,74.4452,74.4758,74.3762,74.3992,105653.0
2016-08-11 15:20:00,97.1,97.16,97.01,97.05,125811.0,74.3915,74.4375,74.3226,74.3532,125811.0
2016-08-11 15:30:00,97.04,97.12,97.03,97.11,135722.0,74.3456,74.4069,74.3379,74.3992,135722.0
2016-08-11 15:40:00,97.11,97.21,97.11,97.2,152257.0,74.3992,74.4758,74.3992,74.4681,152257.0
2016-08-11 15:50:00,97.19,97.2,96.96,97.02,568662.0,74.4605,74.4681,74.2843,74.3302,568662.0
2016-08-12 09:30:00,97.32,97.35,96.93,97.03,129470.0,74.5601,74.5831,74.2613,74.3379,129470.0
2016-08-12 09:40:00,97.02,97.06,96.89,97.01,70306.0,74.3302,74.3609,74.2306,74.3226,70306.0
2016-08-12 09:50:00,97.0,97.12,96.99,97.09,142753.0,74.3149,74.4069,74.3073,74.3839,142753.0
2016-08-12 10:00:00,97.09,97.27,97.03,97.26,50820.0,74.3839,74.5218,74.3379,74.5141,50820.0
2016-08-12 10:10:00,97.27,97.31,97.15,97.17,70199.0,74.5218,74.5524,74.4298,74.4452,70199.0
2016-08-12 10:20:00,97.16,97.25,97.13,97.18,37152.0,74.4375,74.5064,74.4145,74.4528,37152.0
2016-08-12 10:30:00,97.19,97.19,97.06,97.12,24448.0,74.4605,74.4605,74.3609,74.4069,24448.0
2016-08-12 10:40:00,97.11,97.25,97.04,97.23,36340.0,74.3992,74.5064,74.3456,74.4911,36340.0
2016-08-12 10:50:00,97.23,97.27,97.19,97.23,29774.0,74.4911,74.5218,74.4605,74.4911,29774.0
2016-08-12 11:00:00,97.23,97.28,97.18,97.18,25072.0,74.4911,74.5294,74.4528,74.4528,25072.0
2016-08-12 11:10:00,97.18,97.3,97.16,97.2,47175.0,74.4528,74.5448,74.4375,74.4681,47175.0
2016-08-12 11:20:00,97.2,97.26,97.2,97.24,37042.0,74.4681,74.5141,74.4681,74.4988,37042.0
2016-08-12 11:30:00,97.23,97.24,97.13,97.18,20579.0,74.4911,74.4988,74.4145,74.4528,20579.0
2016-08-12 11:40:00,97.18,97.21,97.12,97.17,23403.0,74.4528,74.4758,74.4069,74.4452,23403.0
2016-08-12 11:50:00,97.18,97.29,97.16,97.28,32403.0,74.4528,74.5371,74.4375,74.5294,32403.0
2016-08-12 12:00:00,97.29,97.32,97.18,97.19,37919.0,74.5371,74.5601,74.4528,74.4605,37919.0
2016-08-12 12:10:00,97.2,97.2,97.13,97.17,23171.0,74.4681,74.4681,74.4145,74.4452,23171.0
2016-08-12 12:20:00,97.17,97.2,97.11,97.14,24368.0,74.4452,74.4681,74.3992,74.4222,24368.0
2016-08-12 12:30:00,97.14,97.18,97.09,97.11,29687.0,74.4222,74.4528,74.3839,74.3992,29687.0
2016-08-12 12:40:00,97.1,97.14,97.05,97.12,19753.0,74.3915,74.4222,74.3532,74.4069,19753.0
2016-08-12 12:50:00,97.11,97.12,97.05,97.07,21877.0,74.3992,74.4069,74.3532,74.3685,21877.0
2016-08-12 13:00:00,97.08,97.09,97.05,97.09,51172.0,74.3762,74.3839,74.3532,74.3839,51172.0
2016-08-12 13:10:00,97.09,97.1,97.04,97.09,20281.0,74.3839,74.3915,74.3456,74.3839,20281.0
2016-08-12 13:20:00,97.09,97.11,97.05,97.08,21283.0,74.3839,74.3992,74.3532,74.3762,21283.0
2016-08-12 13:30:00,97.08,97.09,97.05,97.05,21405.0,74.3762,74.3839,74.3532,74.3532,21405.0
2016-08-12 13:40:00,97.06,97.07,97.04,97.05,38041.0,74.3609,74.3685,74.3456,74.3532,38041.0
2016-08-12 13:50:00,97.05,97.13,97.05,97.1,45258.0,74.3532,74.4145,74.3532,74.3915,45258.0
2016-08-12 14:00:00,97.08,97.14,97.07,97.12,39689.0,74.3762,74.4222,74.3685,74.4069,39689.0
2016-08-12 14:10:00,97.12,97.18,97.11,97.14,54661.0,74.4069,74.4528,74.3992,74.4222,54661.0
2016-08-12 14:20:00,97.14,97.18,97.12,97.15,72215.0,74.4222,74.4528,74.4069,74.4298,72215.0
2016-08-12 14:30:00,97.16,97.21,97.15,97.2,27138.0,74.4375,74.4758,74.4298,74.4681,27138.0
2016-08-12 14:40:00,97.19,97.22,97.15,97.22,21935.0,74.4605,74.4835,74.4298,74.4835,21935.0
2016-08-12 14:50:00,97.21,97.23,97.18,97.2,22107.0,74.4758,74.4911,74.4528,74.4681,22107.0
2016-08-12 15:00:00,97.21,97.3,97.2,97.29,38981.0,74.4758,74.5448,74.4681,74.5371,38981.0
2016-08-12 15:10:00,97.29,97.29,97.22,97.29,44567.0,74.5371,74.5371,74.4835,74.5371,44567.0
2016-08-12 15:20:00,97.29,97.31,97.25,97.3,28817.0,74.5371,74.5524,74.5064,74.5448,28817.0
2016-08-12 15:30:00,97.3,97.43,97.29,97.41,95796.0,74.5448,74.6444,74.5371,74.629,95796.0
2016-08-12 15:40:00,97.41,97.45,97.41,97.44,84626.0,74.629,74.6597,74.629,74.652,84626.0
2016-08-12 15:50:00,97.43,97.43,97.38,97.41,152265.0,74.6444,74.6444,74.606,74.629,152265.0
2016-08-15 09:30:00,97.4,97.58,97.12,97.28,87595.0,74.6214,74.7593,74.4069,74.5294,87595.0
2016-08-15 09:40:00,97.24,97.55,97.24,97.49,29219.0,74.4988,74.7363,74.4988,74.6903,29219.0
2016-08-15 09:50:00,97.49,97.54,97.4,97.43,40946.0,74.6903,74.7286,74.6214,74.6444,40946.0
2016-08-15 10:00:00,97.43,97.55,97.41,97.49,63578.0,74.6444,74.7363,74.629,74.6903,63578.0
2016-08-15 10:10:00,97.5,97.59,97.44,97.46,45016.0,74.698,74.7669,74.652,74.6673,45016.0
2016-08-15 10:20:00,97.46,97.54,97.43,97.48,38305.0,74.6673,74.7286,74.6444,74.6827,38305.0
2016-08-15 10:30:00,97.48,97.56,97.42,97.5,28364.0,74.6827,74.744,74.6367,74.698,28364.0
2016-08-15 10:40:00,97.5,97.59,97.48,97.53,34865.0,74.698,74.7669,74.6827,74.721,34865.0
2016-08-15 10:50:00,97.53,97.55,97.42,97.46,38914.0,74.721,74.7363,74.6367,74.6673,38914.0
2016-08-15 11:00:00,97.47,97.5,97.42,97.47,27475.0,74.675,74.698,74.6367,74.675,27475.0
2016-08-15 11:10:00,97.48,97.54,97.47,97.47,49498.0,74.6827,74.7286,74.675,74.675,49498.0
2016-08-15 11:20:00,97.48,97.52,97.45,97.49,28131.0,74.6827,74.7133,74.6597,74.6903,28131.0
2016-08-15 11:30:00,97.48,97.53,97.43,97.5,33961.0,74.6827,74.721,74.6444,74.698,33961.0
2016-08-15 11:40:00,97.5,97.51,97.46,97.46,27099.0,74.698,74.7056,74.6673,74.6673,27099.0
2016-08-15 11:50:00,97.47,97.47,97.38,97.39,32806.0,74.675,74.675,74.606,74.6137,32806.0
2016-08-15 12:00:00,97.4,97.43,97.28,97.28,12615.0,74.6214,74.6444,74.5294,74.5294,12615.0
2016-08-15 12:10:00,97.28,97.36,97.22,97.36,61357.0,74.5294,74.5907,74.4835,74.5907,61357.0
2016-08-15 12:20:00,97.36,97.46,97.36,97.45,46933.0,74.5907,74.6673,74.5907,74.6597,46933.0
2016-08-15 12:30:00,97.46,97.49,97.43,97.44,29432.0,74.6673,74.6903,74.6444,74.652,29432.0
2016-08-15 12:40:00,97.44,97.49,97.38,97.39,42130.0,74.652,74.6903,74.606,74.6137,42130.0
2016-08-15 12:50:00,97.37,97.43,97.36,97.42,39370.0,74.5984,74.6444,74.5907,74.6367,39370.0
2016-08-15 13:00:00,97.42,97.48,97.42,97.44,33099.0,74.6367,74.6827,74.6367,74.652,33099.0
2016-08-15 13:10:00,97.44,97.53,97.42,97.52,27887.0,74.652,74.721,74.6367,74.7133,27887.0
2016-08-15 13:20:00,97.52,97.55,97.49,97.54,48884.0,74.7133,74.7363,74.6903,74.7286,48884.0
2016-08-15 13:30:00,97.54,97.56,97.49,97.52,29791.0,74.7286,74.744,74.6903,74.7133,29791.0
2016-08-15 13:40:00,97.52,97.67,97.52,97.67,96742.0,74.7133,74.8282,74.7133,74.8282,96742.0
2016-08-15 13:50:00,97.67,97.67,97.64,97.66,49772.0,74.8282,74.8282,74.8052,74.8206,49772.0
2016-08-15 14:00:00,97.65,97.65,97.55,97.56,43871.0,74.8129,74.8129,74.7363,74.744,43871.0
2016-08-15 14:10:00,97.56,97.57,97.45,97.45,41329.0,74.744,74.7516,74.6597,74.6597,41329.0
2016-08-15 14:20:00,97.45,97.48,97.4,97.48,29870.0,74.6597,74.6827,74.6214,74.6827,29870.0
2016-08-15 14:30:00,97.47,97.52,97.42,97.51,42123.0,74.675,74.7133,74.6367,74.7056,42123.0
2016-08-15 14:40:00,97.51,97.61,97.5,97.57,32770.0,74.7056,74.7823,74.698,74.7516,32770.0
2016-08-15 14:50:00,97.57,97.6,97.53,97.58,44337.0,74.7516,74.7746,74.721,74.7593,44337.0
2016-08-15 15:00:00,97.58,97.62,97.56,97.62,39958.0,74.7593,74.7899,74.744,74.7899,39958.0
2016-08-15 15:10:00,97.63,97.64,97.57,97.58,49653.0,74.7976,74.8052,74.7516,74.7593,49653.0
2016-08-15 15:20:00,97.58,97.64,97.55,97.63,44993.0,74.7593,74.8052,74.7363,74.7976,44993.0
2016-08-15 15:30:00,97.64,97.67,97.57,97.59,62962.0,74.8052,74.8282,74.7516,74.7669,62962.0
2016-08-15 15:40:00,97.59,97.65,97.58,97.65,89206.0,74.7669,74.8129,74.7593,74.8129,89206.0
2016-08-15 15:50:00,97.64,97.66,97.55,97.62,171495.0,74.8052,74.8206,74.7363,74.7899,171495.0
2016-08-16 09:30:00,97.08,97.41,97.08,97.13,102125.0,74.3762,74.629,74.3762,74.4145,102125.0
2016-08-16 09:40:00,97.17,97.18,96.98,97.13,76915.0,74.4452,74.4528,74.2996,74.4145,76915.0
2016-08-16 09:50:00,97.12,97.23,97.07,97.2,33571.0,74.4069,74.4911,74.3685,74.4681,33571.0
2016-08-16 10:00:00,97.18,97.19,97.04,97.13,35038.0,74.4528,74.4605,74.3456,74.4145,35038.0
2016-08-16 10:10:00,97.12,97.19,97.03,97.08,53384.0,74.4069,74.4605,74.3379,74.3762,53384.0
2016-08-16 10:20:00,97.07,97.21,97.05,97.2,83337.0,74.3685,74.4758,74.3532,74.4681,83337.0
2016-08-16 10:30:00,97.2,97.21,97.07,97.21,61101.0,74.4681,74.4758,74.3685,74.4758,61101.0
2016-08-16 10:40:00,97.2,97.3,97.15,97.16,48467.0,74.4681,74.5448,74.4298,74.4375,48467.0
2016-08-16 10:50:00,97.16,97.26,97.16,97.24,51845.0,74.4375,74.5141,74.4375,74.4988,51845.0
2016-08-16 11:00:00,97.24,97.32,97.19,97.32,51596.0,74.4988,74.5601,74.4605,74.5601,51596.0
2016-08-16 11:10:00,97.32,97.43,97.28,97.42,54035.0,74.5601,74.6444,74.5294,74.6367,54035.0
2016-08-16 11:20:00,97.42,97.52,97.38,97.51,94275.0,74.6367,74.7133,74.606,74.7056,94275.0
2016-08-16 11:30:00,97.5,97.51,97.44,97.45,46564.0,74.698,74.7056,74.652,74.6597,46564.0
2016-08-16 11:40:00,97.44,97.48,97.36,97.48,26031.0,74.652,74.6827,74.5907,74.6827,26031.0
2016-08-16 11:50:00,97.48,97.48,97.38,97.41,25610.0,74.6827,74.6827,74.606,74.629,25610.0
2016-08-16 12:00:00,97.41,97.44,97.38,97.4,47591.0,74.629,74.652,74.606,74.6214,47591.0
2016-08-16 12:10:00,97.41,97.47,97.39,97.44,35665.0,74.629,74.675,74.6137,74.652,35665.0
2016-08-16 12:20:00,97.44,97.45,97.38,97.42,22174.0,74.652,74.6597,74.606,74.6367,22174.0
2016-08-16 12:30:00,97.41,97.49,97.39,97.48,36547.0,74.629,74.6903,74.6137,74.6827,36547.0
2016-08-16 12:40:00,97.48,97.5,97.46,97.48,15270.0,74.6827,74.698,74.6673,74.6827,15270.0
2016-08-16 12:50:00,97.48,97.51,97.47,97.51,25805.0,74.6827,74.7056,74.675,74.7056,25805.0
2016-08-16 13:00:00,97.5,97.51,97.49,97.5,35035.0,74.698,74.7056,74.6903,74.698,35035.0
2016-08-16 13:10:00,97.5,97.52,97.49,97.51,50400.0,74.698,74.7133,74.6903,74.7056,50400.0
2016-08-16 13:20:00,97.51,97.56,97.49,97.53,55597.0,74.7056,74.744,74.6903,74.721,55597.0
2016-08-16 13:30:00,97.52,97.53,97.5,97.5,39283.0,74.7133,74.721,74.698,74.698,39283.0
2016-08-16 13:40:00,97.5,97.55,97.47,97.55,58353.0,74.698,74.7363,74.675,74.7363,58353.0
2016-08-16 13:50:00,97.55,97.56,97.53,97.55,44891.0,74.7363,74.744,74.721,74.7363,44891.0
2016-08-16 14:00:00,97.54,97.57,97.54,97.56,45832.0,74.7286,74.7516,74.7286,74.744,45832.0
2016-08-16 14:10:00,97.57,97.67,97.53,97.55,103928.0,74.7516,74.8282,74.721,74.7363,103928.0
2016-08-16 14:20:00,97.55,97.62,97.54,97.61,79504.0,74.7363,74.7899,74.7286,74.7823,79504.0
2016-08-16 14:30:00,97.62,97.73,97.58,97.71,95948.0,74.7899,74.8742,74.7593,74.8589,95948.0
2016-08-16 14:40:00,97.7,97.78,97.69,97.74,53723.0,74.8512,74.9125,74.8435,74.8819,53723.0
2016-08-16 14:50:00,97.74,97.85,97.74,97.85,76273.0,74.8819,74.9661,74.8819,74.9661,76273.0
2016-08-16 15:00:00,97.84,97.85,97.71,97.73,71636.0,74.9585,74.9661,74.8589,74.8742,71636.0
2016-08-16 15:10:00,97.73,97.76,97.69,97.71,43318.0,74.8742,74.8972,74.8435,74.8589,43318.0
2016-08-16 15:20:00,97.71,97.71,97.64,97.64,53938.0,74.8589,74.8589,74.8052,74.8052,53938.0
2016-08-16 15:30:00,97.65,97.71,97.59,97.61,75738.0,74.8129,74.8589,74.7669,74.7823,75738.0
2016-08-16 15:40:00,97.61,97.7,97.6,97.7,115216.0,74.7823,74.8512,74.7746,74.8512,115216.0
2016-08-16 15:50:00,97.7,97.72,97.56,97.58,225328.0,74.8512,74.8665,74.744,74.7593,225328.0
2016-08-17 09:30:00,97.4,97.73,97.2,97.59,114725.0,74.6214,74.8742,74.4681,74.7669,114725.0
2016-08-17 09:40:00,97.57,97.58,97.36,97.5,57953.0,74.7516,74.7593,74.5907,74.698,57953.0
2016-08-17 09:50:00,97.5,97.5,97.28,97.34,71452.0,74.698,74.698,74.5294,74.5754,71452.0
2016-08-17 10:00:00,97.34,97.43,97.31,97.38,88573.0,74.5754,74.6444,74.5524,74.606,88573.0
2016-08-17 10:10:00,97.37,97.43,97.34,97.4,88804.0,74.5984,74.6444,74.5754,74.6214,88804.0
2016-08-17 10:20:00,97.41,97.42,97.35,97.4,58745.0,74.629,74.6367,74.5831,74.6214,58745.0
2016-08-17 10:30:00,97.4,97.43,97.39,97.4,67102.0,74.6214,74.6444,74.6137,74.6214,67102.0
2016-08-17 10:40:00,97.4,97.45,97.36,97.43,84065.0,74.6214,74.6597,74.5907,74.6444,84065.0
2016-08-17 10:50:00,97.42,97.47,97.37,97.38,70218.0,74.6367,74.675,74.5984,74.606,70218.0
2016-08-17 11:00:00,97.38,97.39,97.33,97.34,80763.0,74.606,74.6137,74.5677,74.5754,80763.0
2016-08-17 11:10:00,97.33,97.41,97.33,97.41,46451.0,74.5677,74.629,74.5677,74.629,46451.0
2016-08-17 11:20:00,97.41,97.41,97.27,97.31,46208.0,74.629,74.629,74.5218,74.5524,46208.0
2016-08-17 11:30:00,97.3,97.37,97.23,97.3,56521.0,74.5448,74.5984,74.4911,74.5448,56521.0
2016-08-17 11:40:00,97.31,97.37,97.3,97.3,32968.0,74.5524,74.5984,74.5448,74.5448,32968.0
2016-08-17 11:50:00,97.31,97.33,97.23,97.3,45858.0,74.5524,74.5677,74.4911,74.5448,45858.0
2016-08-17 12:00:00,97.3,97.33,97.16,97.24,127588.0,74.5448,74.5677,74.4375,74.4988,127588.0
2016-08-17 12:10:00,97.22,97.29,97.22,97.28,70957.0,74.4835,74.5371,74.4835,74.5294,70957.0
2016-08-17 12:20:00,97.27,97.36,97.26,97.35,38119.0,74.5218,74.5907,74.5141,74.5831,38119.0
2016-08-17 12:30:00,97.35,97.36,97.32,97.35,37607.0,74.5831,74.5907,74.5601,74.5831,37607.0
2016-08-17 12:40:00,97.35,97.52,97.33,97.51,46428.0,74.5831,74.7133,74.5677,74.7056,46428.0
2016-08-17 12:50:00,97.52,97.61,97.48,97.5,56375.0,74.7133,74.7823,74.6827,74.698,56375.0
2016-08-17 13:00:00,97.51,97.53,97.39,97.42,34115.0,74.7056,74.721,74.6137,74.6367,34115.0
2016-08-17 13:10:00,97.42,97.46,97.35,97.46,21130.0,74.6367,74.6673,74.5831,74.6673,21130.0
2016-08-17 13:20:00,97.45,97.46,97.35,97.41,24095.0,74.6597,74.6673,74.5831,74.629,24095.0
2016-08-17 13:30:00,97.42,97.51,97.4,97.5,37060.0,74.6367,74.7056,74.6214,74.698,37060.0
2016-08-17 13:40:00,97.51,97.52,97.4,97.4,39357.0,74.7056,74.7133,74.6214,74.6214,39357.0
2016-08-17 13:50:00,97.4,97.41,97.25,97.28,35666.0,74.6214,74.629,74.5064,74.5294,35666.0
2016-08-17 14:00:00,97.28,97.54,97.19,97.5,110785.0,74.5294,74.7286,74.4605,74.698,110785.0
2016-08-17 14:10:00,97.52,97.68,97.5,97.54,56106.0,74.7133,74.8359,74.698,74.7286,56106.0
2016-08-17 14:20:00,97.56,97.59,97.43,97.48,55015.0,74.744,74.7669,74.6444,74.6827,55015.0
2016-08-17 14:30:00,97.48,97.53,97.41,97.47,49353.0,74.6827,74.721,74.629,74.675,49353.0
2016-08-17 14:40:00,97.46,97.58,97.43,97.48,43327.0,74.6673,74.7593,74.6444,74.6827,43327.0
2016-08-17 14:50:00,97.48,97.52,97.44,97.48,55803.0,74.6827,74.7133,74.652,74.6827,55803.0
2016-08-17 15:00:00,97.49,97.5,97.39,97.43,54513.0,74.6903,74.698,74.6137,74.6444,54513.0
2016-08-17 15:10:00,97.43,97.45,97.37,97.4,46625.0,74.6444,74.6597,74.5984,74.6214,46625.0
2016-08-17 15:20:00,97.39,97.46,97.37,97.45,49621.0,74.6137,74.6673,74.5984,74.6597,49621.0
2016-08-17 15:30:00,97.45,97.59,97.45,97.59,84807.0,74.6597,74.7669,74.6597,74.7669,84807.0
2016-08-17 15:40:00,97.59,97.65,97.56,97.6,122422.0,74.7669,74.8129,74.744,74.7746,122422.0
2016-08-17 15:50:00,97.6,97.63,97.5,97.54,187294.0,74.7746,74.7976,74.698,74.7286,187294.0
2016-08-18 09:30:00,97.52,97.64,97.3,97.32,68235.0,74.7133,74.8052,74.5448,74.5601,68235.0
2016-08-18 09:40:00,97.33,97.37,97.21,97.37,79061.0,74.5677,74.5984,74.4758,74.5984,79061.0
2016-08-18 09:50:00,97.35,97.37,97.26,97.31,57174.0,74.5831,74.5984,74.5141,74.5524,57174.0
2016-08-18 10:00:00,97.31,97.32,97.04,97.08,48056.0,74.5524,74.5601,74.3456,74.3762,48056.0
2016-08-18 10:10:00,97.09,97.13,96.94,97.06,80743.0,74.3839,74.4145,74.2689,74.3609,80743.0
2016-08-18 10:20:00,97.06,97.35,97.05,97.35,56875.0,74.3609,74.5831,74.3532,74.5831,56875.0
2016-08-18 10:30:00,97.34,97.34,97.24,97.24,41786.0,74.5754,74.5754,74.4988,74.4988,41786.0
2016-08-18 10:40:00,97.25,97.27,97.18,97.26,62838.0,74.5064,74.5218,74.4528,74.5141,62838.0
2016-08-18 10:50:00,97.26,97.27,97.12,97.2,67513.0,74.5141,74.5218,74.4069,74.4681,67513.0
2016-08-18 11:00:00,97.2,97.21,97.01,97.06,51642.0,74.4681,74.4758,74.3226,74.3609,51642.0
2016-08-18 11:10:00,97.04,97.07,96.96,96.97,40650.0,74.3456,74.3685,74.2843,74.2919,40650.0
2016-08-18 11:20:00,96.97,97.07,96.95,97.02,51182.0,74.2919,74.3685,74.2766,74.3302,51182.0
2016-08-18 11:30:00,97.0,97.07,96.91,97.01,49288.0,74.3149,74.3685,74.246,74.3226,49288.0
2016-08-18 11:40:00,97.01,97.04,96.95,97.02,47127.0,74.3226,74.3456,74.2766,74.3302,47127.0
2016-08-18 11:50:00,97.01,97.04,96.98,96.99,47894.0,74.3226,74.3456,74.2996,74.3073,47894.0
2016-08-18 12:00:00,96.99,97.02,96.98,97.02,33691.0,74.3073,74.3302,74.2996,74.3302,33691.0
2016-08-18 12:10:00,97.01,97.04,96.98,97.02,29532.0,74.3226,74.3456,74.2996,74.3302,29532.0
2016-08-18 12:20:00,97.01,97.02,96.97,97.01,51049.0,74.3226,74.3302,74.2919,74.3226,51049.0
2016-08-18 12:30:00,97.0,97.08,97.0,97.07,38965.0,74.3149,74.3762,74.3149,74.3685,38965.0
2016-08-18 12:40:00,97.08,97.11,97.04,97.09,26242.0,74.3762,74.3992,74.3456,74.3839,26242.0
2016-08-18 12:50:00,97.09,97.1,97.02,97.04,21722.0,74.3839,74.3915,74.3302,74.3456,21722.0
2016-08-18 13:00:00,97.04,97.15,97.03,97.14,30119.0,74.3456,74.4298,74.3379,74.4222,30119.0
2016-08-18 13:10:00,97.15,97.16,97.1,97.11,30086.0,74.4298,74.4375,74.3915,74.3992,30086.0
2016-08-18 13:20:00,97.11,97.14,97.0,97.01,74824.0,74.3992,74.4222,74.3149,74.3226,74824.0
2016-08-18 13:30:00,97.01,97.05,97.0,97.04,41156.0,74.3226,74.3532,74.3149,74.3456,41156.0
2016-08-18 13:40:00,97.03,97.06,96.96,96.96,49763.0,74.3379,74.3609,74.2843,74.2843,49763.0
2016-08-18 13:50:00,96.97,96.98,96.92,96.96,59854.0,74.2919,74.2996,74.2536,74.2843,59854.0
2016-08-18 14:00:00,96.96,96.98,96.84,96.89,54396.0,74.2843,74.2996,74.1923,74.2306,54396.0
2016-08-18 14:10:00,96.89,96.93,96.84,96.91,63436.0,74.2306,74.2613,74.1923,74.246,63436.0
2016-08-18 14:20:00,96.88,96.93,96.87,96.87,40151.0,74.223,74.2613,74.2153,74.2153,40151.0
2016-08-18 14:30:00,96.88,96.92,96.85,96.89,66384.0,74.223,74.2536,74.2,74.2306,66384.0
2016-08-18 14:40:00,96.9,96.96,96.88,96.95,48423.0,74.2383,74.2843,74.223,74.2766,48423.0
2016-08-18 14:50:00,96.94,96.96,96.9,96.91,60403.0,74.2689,74.2843,74.2383,74.246,60403.0
2016-08-18 15:00:00,96.91,97.04,96.91,97.04,131217.0,74.246,74.3456,74.246,74.3456,131217.0
2016-08-18 15:10:00,97.04,97.06,96.92,96.93,83900.0,74.3456,74.3609,74.2536,74.2613,83900.0
2016-08-18 15:20:00,96.93,96.97,96.92,96.97,83056.0,74.2613,74.2919,74.2536,74.2919,83056.0
2016-08-18 15:30:00,96.97,97.15,96.96,97.06,76257.0,74.2919,74.4298,74.2843,74.3609,76257.0
2016-08-18 15:40:00,97.05,97.12,97.05,97.11,97882.0,74.3532,74.4069,74.3532,74.3992,97882.0
2016-08-18 15:50:00,97.11,97.21,97.1,97.17,299346.0,74.3992,74.4758,74.3915,74.4452,299346.0
2016-08-19 09:30:00,97.01,97.11,96.84,96.87,329114.0,74.3226,74.3992,74.1923,74.2153,329114.0
2016-08-19 09:40:00,96.85,96.99,96.77,96.87,93216.0,74.2,74.3073,74.1387,74.2153,93216.0
2016-08-19 09:50:00,96.87,96.97,96.77,96.96,40051.0,74.2153,74.2919,74.1387,74.2843,40051.0
2016-08-19 10:00:00,96.96,96.97,96.59,96.61,42894.0,74.2843,74.2919,74.0008,74.0161,42894.0
2016-08-19 10:10:00,96.62,96.62,96.47,96.52,46636.0,74.0238,74.0238,73.9089,73.9472,46636.0
2016-08-19 10:20:00,96.52,96.7,96.51,96.67,72748.0,73.9472,74.0851,73.9395,74.0621,72748.0
2016-08-19 10:30:00,96.68,96.81,96.6,96.76,44875.0,74.0698,74.1694,74.0085,74.131,44875.0
2016-08-19 10:40:00,96.76,96.78,96.62,96.62,62322.0,74.131,74.1464,74.0238,74.0238,62322.0
2016-08-19 10:50:00,96.63,96.63,96.47,96.51,64524.0,74.0314,74.0314,73.9089,73.9395,64524.0
2016-08-19 11:00:00,96.51,96.59,96.5,96.56,55755.0,73.9395,74.0008,73.9318,73.9778,55755.0
2016-08-19 11:10:00,96.56,96.59,96.48,96.54,62456.0,73.9778,74.0008,73.9165,73.9625,62456.0
2016-08-19 11:20:00,96.55,96.68,96.55,96.68,45011.0,73.9702,74.0698,73.9702,74.0698,45011.0
2016-08-19 11:30:00,96.68,96.68,96.51,96.54,46008.0,74.0698,74.0698,73.9395,73.9625,46008.0
2016-08-19 11:40:00,96.54,96.54,96.4,96.41,56158.0,73.9625,73.9625,73.8552,73.8629,56158.0
2016-08-19 11:50:00,96.4,96.54,96.37,96.53,29776.0,73.8552,73.9625,73.8323,73.9548,29776.0
2016-08-19 12:00:00,96.55,96.61,96.5,96.61,37995.0,73.9702,74.0161,73.9318,74.0161,37995.0
2016-08-19 12:10:00,96.61,96.65,96.54,96.58,49695.0,74.0161,74.0468,73.9625,73.9931,49695.0
2016-08-19 12:20:00,96.59,96.74,96.57,96.73,23666.0,74.0008,74.1157,73.9855,74.1081,23666.0
2016-08-19 12:30:00,96.74,96.74,96.65,96.65,21310.0,74.1157,74.1157,74.0468,74.0468,21310.0
2016-08-19 12:40:00,96.66,96.66,96.56,96.59,24318.0,74.0544,74.0544,73.9778,74.0008,24318.0
2016-08-19 12:50:00,96.6,96.63,96.55,96.62,19134.0,74.0085,74.0314,73.9702,74.0238,19134.0
2016-08-19 13:00:00,96.62,96.65,96.6,96.64,25008.0,74.0238,74.0468,74.0085,74.0391,25008.0
2016-08-19 13:10:00,96.64,96.64,96.59,96.59,18227.0,74.0391,74.0391,74.0008,74.0008,18227.0
2016-08-19 13:20:00,96.6,96.73,96.6,96.7,40882.0,74.0085,74.1081,74.0085,74.0851,40882.0
2016-08-19 13:30:00,96.71,96.72,96.65,96.67,24208.0,74.0927,74.1004,74.0468,74.0621,24208.0
2016-08-19 13:40:00,96.66,96.78,96.66,96.78,21209.0,74.0544,74.1464,74.0544,74.1464,21209.0
2016-08-19 13:50:00,96.79,96.82,96.75,96.76,28321.0,74.154,74.177,74.1234,74.131,28321.0
2016-08-19 14:00:00,96.77,96.83,96.73,96.81,30025.0,74.1387,74.1847,74.1081,74.1694,30025.0
2016-08-19 14:10:00,96.81,96.87,96.81,96.83,29708.0,74.1694,74.2153,74.1694,74.1847,29708.0
2016-08-19 14:20:00,96.84,96.91,96.83,96.88,36440.0,74.1923,74.246,74.1847,74.223,36440.0
2016-08-19 14:30:00,96.88,96.98,96.87,96.95,42038.0,74.223,74.2996,74.2153,74.2766,42038.0
2016-08-19 14:40:00,96.94,97.01,96.91,96.99,24662.0,74.2689,74.3226,74.246,74.3073,24662.0
2016-08-19 14:50:00,97.0,97.07,96.97,96.97,33746.0,74.3149,74.3685,74.2919,74.2919,33746.0
2016-08-19 15:00:00,96.98,96.99,96.93,96.98,23370.0,74.2996,74.3073,74.2613,74.2996,23370.0
2016-08-19 15:10:00,96.98,97.02,96.95,96.99,34344.0,74.2996,74.3302,74.2766,74.3073,34344.0
2016-08-19 15:20:00,97.0,97.06,96.98,97.05,41446.0,74.3149,74.3609,74.2996,74.3532,41446.0
2016-08-19 15:30:00,97.05,97.06,96.97,96.98,60580.0,74.3532,74.3609,74.2919,74.2996,60580.0
2016-08-19 15:40:00,96.98,96.98,96.93,96.95,65659.0,74.2996,74.2996,74.2613,74.2766,65659.0
2016-08-19 15:50:00,96.96,97.05,96.95,96.99,209843.0,74.2843,74.3532,74.2766,74.3073,209843.0
2016-08-22 09:30:00,96.99,97.03,96.31,96.62,141562.0,74.3073,74.3379,73.7863,74.0238,141562.0
2016-08-22 09:40:00,96.64,96.84,96.53,96.79,58504.0,74.0391,74.1923,73.9548,74.154,58504.0
2016-08-22 09:50:00,96.8,97.13,96.78,97.11,55740.0,74.1617,74.4145,74.1464,74.3992,55740.0
2016-08-22 10:00:00,97.12,97.13,96.99,97.05,49468.0,74.4069,74.4145,74.3073,74.3532,49468.0
2016-08-22 10:10:00,97.05,97.27,97.01,97.25,43794.0,74.3532,74.5218,74.3226,74.5064,43794.0
2016-08-22 10:20:00,97.23,97.51,97.23,97.49,70661.0,74.4911,74.7056,74.4911,74.6903,70661.0
2016-08-22 10:30:00,97.49,97.53,97.46,97.52,74271.0,74.6903,74.721,74.6673,74.7133,74271.0
2016-08-22 10:40:00,97.52,97.56,97.37,97.39,104385.0,74.7133,74.744,74.5984,74.6137,104385.0
2016-08-22 10:50:00,97.39,97.53,97.36,97.52,45496.0,74.6137,74.721,74.5907,74.7133,45496.0
2016-08-22 11:00:00,97.51,97.57,97.48,97.53,70635.0,74.7056,74.7516,74.6827,74.721,70635.0
2016-08-22 11:10:00,97.52,97.68,97.52,97.6,100575.0,74.7133,74.8359,74.7133,74.7746,100575.0
2016-08-22 11:20:00,97.59,97.59,97.45,97.58,98488.0,74.7669,74.7669,74.6597,74.7593,98488.0
2016-08-22 11:30:00,97.58,97.6,97.54,97.6,111911.0,74.7593,74.7746,74.7286,74.7746,111911.0
2016-08-22 11:40:00,97.59,97.67,97.57,97.67,100690.0,74.7669,74.8282,74.7516,74.8282,100690.0
2016-08-22 11:50:00,97.67,97.68,97.57,97.65,64951.0,74.8282,74.8359,74.7516,74.8129,64951.0
2016-08-22 12:00:00,97.65,97.69,97.55,97.66,96394.0,74.8129,74.8435,74.7363,74.8206,96394.0
2016-08-22 12:10:00,97.66,97.75,97.66,97.74,41725.0,74.8206,74.8895,74.8206,74.8819,41725.0
2016-08-22 12:20:00,97.75,97.96,97.72,97.93,95055.0,74.8895,75.0504,74.8665,75.0274,95055.0
2016-08-22 12:30:00,97.94,97.96,97.88,97.92,58441.0,75.0351,75.0504,74.9891,75.0198,58441.0
2016-08-22 12:40:00,97.91,97.97,97.89,97.93,57288.0,75.0121,75.0581,74.9968,75.0274,57288.0
2016-08-22 12:50:00,97.92,97.98,97.9,97.97,60580.0,75.0198,75.0657,75.0044,75.0581,60580.0
2016-08-22 13:00:00,97.98,97.98,97.89,97.97,88603.0,75.0657,75.0657,74.9968,75.0581,88603.0
2016-08-22 13:10:00,97.97,97.99,97.94,97.98,44888.0,75.0581,75.0734,75.0351,75.0657,44888.0
2016-08-22 13:20:00,97.98,97.99,97.82,97.84,50774.0,75.0657,75.0734,74.9431,74.9585,50774.0
2016-08-22 13:30:00,97.85,97.85,97.78,97.85,40942.0,74.9661,74.9661,74.9125,74.9661,40942.0
2016-08-22 13:40:00,97.84,97.98,97.83,97.95,41354.0,74.9585,75.0657,74.9508,75.0427,41354.0
2016-08-22 13:50:00,97.96,97.97,97.94,97.97,25083.0,75.0504,75.0581,75.0351,75.0581,25083.0
2016-08-22 14:00:00,97.97,98.11,97.96,98.1,120109.0,75.0581,75.1653,75.0504,75.1577,120109.0
2016-08-22 14:10:00,98.1,98.1,97.98,97.99,54248.0,75.1577,75.1577,75.0657,75.0734,54248.0
2016-08-22 14:20:00,97.99,98.02,97.85,97.86,58804.0,75.0734,75.0964,74.9661,74.9738,58804.0
2016-08-22 14:30:00,97.86,97.89,97.79,97.87,36965.0,74.9738,74.9968,74.9202,74.9815,36965.0
2016-08-22 14:40:00,97.87,97.93,97.86,97.9,31022.0,74.9815,75.0274,74.9738,75.0044,31022.0
2016-08-22 14:50:00,97.9,97.95,97.82,97.86,41056.0,75.0044,75.0427,74.9431,74.9738,41056.0
2016-08-22 15:00:00,97.86,97.92,97.84,97.92,39769.0,74.9738,75.0198,74.9585,75.0198,39769.0
2016-08-22 15:10:00,97.92,97.93,97.87,97.91,42620.0,75.0198,75.0274,74.9815,75.0121,42620.0
2016-08-22 15:20:00,97.92,97.95,97.91,97.95,52580.0,75.0198,75.0427,75.0121,75.0427,52580.0
2016-08-22 15:30:00,97.95,97.95,97.87,97.88,87885.0,75.0427,75.0427,74.9815,74.9891,87885.0
2016-08-22 15:40:00,97.88,97.9,97.86,97.9,119750.0,74.9891,75.0044,74.9738,75.0044,119750.0
2016-08-22 15:50:00,97.89,97.97,97.84,97.92,566289.0,74.9968,75.0581,74.9585,75.0198,566289.0
2016-08-23 09:30:00,98.11,98.41,97.78,98.07,117868.0,75.1653,75.3952,74.9125,75.1347,117868.0
2016-08-23 09:40:00,98.1,98.39,98.06,98.32,61940.0,75.1577,75.3798,75.127,75.3262,61940.0
2016-08-23 09:50:00,98.32,98.41,98.26,98.37,75553.0,75.3262,75.3952,75.2802,75.3645,75553.0
2016-08-23 10:00:00,98.37,98.38,98.2,98.33,67676.0,75.3645,75.3722,75.2343,75.3339,67676.0
2016-08-23 10:10:00,98.32,98.44,98.16,98.35,66724.0,75.3262,75.4181,75.2036,75.3492,66724.0
2016-08-23 10:20:00,98.34,98.42,98.21,98.21,65669.0,75.3415,75.4028,75.2419,75.2419,65669.0
2016-08-23 10:30:00,98.21,98.24,97.9,97.9,71353.0,75.2419,75.2649,75.0044,75.0044,71353.0
2016-08-23 10:40:00,97.9,97.92,97.85,97.91,70641.0,75.0044,75.0198,74.9661,75.0121,70641.0
2016-08-23 10:50:00,97.9,97.92,97.75,97.78,43626.0,75.0044,75.0198,74.8895,74.9125,43626.0
2016-08-23 11:00:00,97.78,97.82,97.55,97.7,113771.0,74.9125,74.9431,74.7363,74.8512,113771.0
2016-08-23 11:10:00,97.7,97.72,97.59,97.62,61765.0,74.8512,74.8665,74.7669,74.7899,61765.0
2016-08-23 11:20:00,97.62,97.66,97.41,97.42,51422.0,74.7899,74.8206,74.629,74.6367,51422.0
2016-08-23 11:30:00,97.42,97.44,97.31,97.38,60502.0,74.6367,74.652,74.5524,74.606,60502.0
2016-08-23 11:40:00,97.39,97.54,97.39,97.52,65388.0,74.6137,74.7286,74.6137,74.7133,65388.0
2016-08-23 11:50:00,97.51,97.57,97.44,97.46,33901.0,74.7056,74.7516,74.652,74.6673,33901.0
2016-08-23 12:00:00,97.47,97.54,97.35,97.35,40814.0,74.675,74.7286,74.5831,74.5831,40814.0
2016-08-23 12:10:00,97.36,97.42,97.3,97.33,60682.0,74.5907,74.6367,74.5448,74.5677,60682.0
2016-08-23 12:20:00,97.33,97.38,97.21,97.21,43289.0,74.5677,74.606,74.4758,74.4758,43289.0
2016-08-23 12:30:00,97.2,97.25,97.19,97.25,41254.0,74.4681,74.5064,74.4605,74.5064,41254.0
2016-08-23 12:40:00,97.25,97.28,97.21,97.23,28833.0,74.5064,74.5294,74.4758,74.4911,28833.0
2016-08-23 12:50:00,97.23,97.23,97.1,97.2,56790.0,74.4911,74.4911,74.3915,74.4681,56790.0
2016-08-23 13:00:00,97.21,97.29,97.16,97.26,68638.0,74.4758,74.5371,74.4375,74.5141,68638.0
2016-08-23 13:10:00,97.25,97.31,97.25,97.31,46281.0,74.5064,74.5524,74.5064,74.5524,46281.0
2016-08-23 13:20:00,97.32,97.37,97.26,97.28,41970.0,74.5601,74.5984,74.5141,74.5294,41970.0
2016-08-23 13:30:00,97.29,97.34,97.21,97.3,33246.0,74.5371,74.5754,74.4758,74.5448,33246.0
2016-08-23 13:40:00,97.3,97.35,97.23,97.24,43060.0,74.5448,74.5831,74.4911,74.4988,43060.0
2016-08-23 13:50:00,97.23,97.27,97.22,97.27,27822.0,74.4911,74.5218,74.4835,74.5218,27822.0
2016-08-23 14:00:00,97.26,97.3,97.21,97.29,79389.0,74.5141,74.5448,74.4758,74.5371,79389.0
2016-08-23 14:10:00,97.3,97.34,97.29,97.33,47423.0,74.5448,74.5754,74.5371,74.5677,47423.0
2016-08-23 14:20:00,97.33,97.46,97.33,97.44,70868.0,74.5677,74.6673,74.5677,74.652,70868.0
2016-08-23 14:30:00,97.43,97.49,97.41,97.48,43389.0,74.6444,74.6903,74.629,74.6827,43389.0
2016-08-23 14:40:00,97.48,97.49,97.43,97.47,48655.0,74.6827,74.6903,74.6444,74.675,48655.0
2016-08-23 14:50:00,97.47,97.47,97.37,97.41,43160.0,74.675,74.675,74.5984,74.629,43160.0
2016-08-23 15:00:00,97.39,97.45,97.38,97.4,33508.0,74.6137,74.6597,74.606,74.6214,33508.0
2016-08-23 15:10:00,97.4,97.47,97.34,97.38,73698.0,74.6214,74.675,74.5754,74.606,73698.0
2016-08-23 15:20:00,97.38,97.44,97.38,97.4,42444.0,74.606,74.652,74.606,74.6214,42444.0
2016-08-23 15:30:00,97.41,97.41,97.3,97.3,65458.0,74.629,74.629,74.5448,74.5448,65458.0
2016-08-23 15:40:00,97.3,97.34,97.3,97.33,92395.0,74.5448,74.5754,74.5448,74.5677,92395.0
2016-08-23 15:50:00,97.33,97.36,97.25,97.3,243382.0,74.5677,74.5907,74.5064,74.5448,243382.0
2016-08-24 09:30:00,97.05,97.44,97.05,97.37,119249.0,74.3532,74.652,74.3532,74.5984,119249.0
2016-08-24 09:40:00,97.36,97.7,97.3,97.68,76204.0,74.5907,74.8512,74.5448,74.8359,76204.0
2016-08-24 09:50:00,97.68,97.71,97.5,97.69,59375.0,74.8359,74.8589,74.698,74.8435,59375.0
2016-08-24 10:00:00,97.69,97.94,97.69,97.81,82041.0,74.8435,75.0351,74.8435,74.9355,82041.0
2016-08-24 10:10:00,97.81,97.95,97.79,97.93,73681.0,74.9355,75.0427,74.9202,75.0274,73681.0
2016-08-24 10:20:00,97.93,98.05,97.9,98.05,107830.0,75.0274,75.1194,75.0044,75.1194,107830.0
2016-08-24 10:30:00,98.04,98.09,97.93,98.01,62704.0,75.1117,75.15,75.0274,75.0887,62704.0
2016-08-24 10:40:00,97.99,98.0,97.78,97.78,79452.0,75.0734,75.081,74.9125,74.9125,79452.0
2016-08-24 10:50:00,97.78,97.83,97.67,97.72,54864.0,74.9125,74.9508,74.8282,74.8665,54864.0
2016-08-24 11:00:00,97.71,97.72,97.52,97.53,74676.0,74.8589,74.8665,74.7133,74.721,74676.0
2016-08-24 11:10:00,97.54,97.59,97.41,97.5,42650.0,74.7286,74.7669,74.629,74.698,42650.0
2016-08-24 11:20:00,97.5,97.56,97.46,97.51,143035.0,74.698,74.744,74.6673,74.7056,143035.0
2016-08-24 11:30:00,97.5,97.55,97.46,97.5,91639.0,74.698,74.7363,74.6673,74.698,91639.0
2016-08-24 11:40:00,97.51,97.6,97.49,97.53,63541.0,74.7056,74.7746,74.6903,74.721,63541.0
2016-08-24 11:50:00,97.53,97.55,97.46,97.49,64703.0,74.721,74.7363,74.6673,74.6903,64703.0
2016-08-24 12:00:00,97.5,97.57,97.46,97.54,42745.0,74.698,74.7516,74.6673,74.7286,42745.0
2016-08-24 12:10:00,97.54,97.64,97.51,97.55,41799.0,74.7286,74.8052,74.7056,74.7363,41799.0
2016-08-24 12:20:00,97.56,97.57,97.45,97.46,42246.0,74.744,74.7516,74.6597,74.6673,42246.0
2016-08-24 12:30:00,97.47,97.52,97.42,97.52,31120.0,74.675,74.7133,74.6367,74.7133,31120.0
2016-08-24 12:40:00,97.52,97.53,97.44,97.44,32863.0,74.7133,74.721,74.652,74.652,32863.0
2016-08-24 12:50:00,97.46,97.5,97.43,97.43,18663.0,74.6673,74.698,74.6444,74.6444,18663.0
2016-08-24 13:00:00,97.44,97.48,97.41,97.43,27982.0,74.652,74.6827,74.629,74.6444,27982.0
2016-08-24 13:10:00,97.42,97.49,97.41,97.44,28884.0,74.6367,74.6903,74.629,74.652,28884.0
2016-08-24 13:20:00,97.44,97.46,97.41,97.42,13882.0,74.652,74.6673,74.629,74.6367,13882.0
2016-08-24 13:30:00,97.42,97.44,97.37,97.4,32375.0,74.6367,74.652,74.5984,74.6214,32375.0
2016-08-24 13:40:00,97.4,97.41,97.33,97.41,23619.0,74.6214,74.629,74.5677,74.629,23619.0
2016-08-24 13:50:00,97.41,97.44,97.37,97.37,48918.0,74.629,74.652,74.5984,74.5984,48918.0
2016-08-24 14:00:00,97.38,97.38,97.19,97.24,55744.0,74.606,74.606,74.4605,74.4988,55744.0
2016-08-24 14:10:00,97.23,97.27,97.19,97.27,24419.0,74.4911,74.5218,74.4605,74.5218,24419.0
2016-08-24 14:20:00,97.26,97.27,97.18,97.19,25745.0,74.5141,74.5218,74.4528,74.4605,25745.0
2016-08-24 14:30:00,97.19,97.24,97.15,97.24,27584.0,74.4605,74.4988,74.4298,74.4988,27584.0
2016-08-24 14:40:00,97.24,97.33,97.23,97.29,78108.0,74.4988,74.5677,74.4911,74.5371,78108.0
2016-08-24 14:50:00,97.29,97.38,97.28,97.3,40645.0,74.5371,74.606,74.5294,74.5448,40645.0
2016-08-24 15:00:00,97.3,97.3,96.99,97.0,170266.0,74.5448,74.5448,74.3073,74.3149,170266.0
2016-08-24 15:10:00,96.99,97.17,96.96,97.09,344677.0,74.3073,74.4452,74.2843,74.3839,344677.0
2016-08-24 15:20:00,97.1,97.19,97.07,97.16,53141.0,74.3915,74.4605,74.3685,74.4375,53141.0
2016-08-24 15:30:00,97.16,97.2,97.09,97.1,100916.0,74.4375,74.4681,74.3839,74.3915,100916.0
2016-08-24 15:40:00,97.09,97.12,97.0,97.04,134005.0,74.3839,74.4069,74.3149,74.3456,134005.0
2016-08-24 15:50:00,97.05,97.19,97.03,97.18,244020.0,74.3532,74.4605,74.3379,74.4528,244020.0
2016-08-25 09:30:00,96.92,96.97,95.47,95.5,312463.0,74.2536,74.2919,73.1427,73.1657,312463.0
2016-08-25 09:40:00,95.53,95.79,95.32,95.41,385866.0,73.1887,73.3879,73.0278,73.0968,385866.0
2016-08-25 09:50:00,95.43,95.44,94.76,94.89,540452.0,73.1121,73.1197,72.5988,72.6984,540452.0
2016-08-25 10:00:00,94.92,95.09,94.76,94.92,233873.0,72.7214,72.8516,72.5988,72.7214,233873.0
2016-08-25 10:10:00,94.91,95.02,94.7,94.82,223431.0,72.7137,72.798,72.5528,72.6447,223431.0
2016-08-25 10:20:00,94.81,94.83,94.48,94.64,153513.0,72.6371,72.6524,72.3843,72.5068,153513.0
2016-08-25 10:30:00,94.66,94.86,94.64,94.83,108347.0,72.5222,72.6754,72.5068,72.6524,108347.0
2016-08-25 10:40:00,94.84,94.93,94.78,94.81,275157.0,72.6601,72.729,72.6141,72.6371,275157.0
2016-08-25 10:50:00,94.79,94.88,94.59,94.67,117942.0,72.6218,72.6907,72.4685,72.5298,117942.0
2016-08-25 11:00:00,94.67,94.76,94.38,94.39,142332.0,72.5298,72.5988,72.3076,72.3153,142332.0
2016-08-25 11:10:00,94.4,94.68,94.3,94.61,243287.0,72.323,72.5375,72.2464,72.4839,243287.0
2016-08-25 11:20:00,94.61,94.75,94.59,94.73,278499.0,72.4839,72.5911,72.4685,72.5758,278499.0
2016-08-25 11:30:00,94.73,94.77,94.49,94.53,116833.0,72.5758,72.6064,72.3919,72.4226,116833.0
2016-08-25 11:40:00,94.54,94.64,94.51,94.54,207838.0,72.4302,72.5068,72.4072,72.4302,207838.0
2016-08-25 11:50:00,94.54,94.56,94.36,94.44,141627.0,72.4302,72.4456,72.2923,72.3536,141627.0
2016-08-25 12:00:00,94.44,94.53,94.43,94.47,91010.0,72.3536,72.4226,72.346,72.3766,91010.0
2016-08-25 12:10:00,94.47,94.58,94.46,94.58,183451.0,72.3766,72.4609,72.3689,72.4609,183451.0
2016-08-25 12:20:00,94.57,94.73,94.57,94.7,95009.0,72.4532,72.5758,72.4532,72.5528,95009.0
2016-08-25 12:30:00,94.7,94.8,94.68,94.69,99555.0,72.5528,72.6294,72.5375,72.5451,99555.0
2016-08-25 12:40:00,94.7,94.76,94.46,94.51,194159.0,72.5528,72.5988,72.3689,72.4072,194159.0
2016-08-25 12:50:00,94.51,94.52,94.35,94.37,77927.0,72.4072,72.4149,72.2847,72.3,77927.0
2016-08-25 13:00:00,94.37,94.4,94.29,94.32,105970.0,72.3,72.323,72.2387,72.2617,105970.0
2016-08-25 13:10:00,94.33,94.37,94.27,94.31,138826.0,72.2693,72.3,72.2234,72.254,138826.0
2016-08-25 13:20:00,94.31,94.46,94.31,94.31,229784.0,72.254,72.3689,72.254,72.254,229784.0
2016-08-25 13:30:00,94.31,94.36,94.05,94.11,202428.0,72.254,72.2923,72.0548,72.1008,202428.0
2016-08-25 13:40:00,94.11,94.13,93.98,93.98,169273.0,72.1008,72.1161,72.0012,72.0012,169273.0
2016-08-25 13:50:00,93.99,94.06,93.89,94.05,172330.0,72.0089,72.0625,71.9322,72.0548,172330.0
2016-08-25 14:00:00,94.05,94.17,94.03,94.06,142612.0,72.0548,72.1468,72.0395,72.0625,142612.0
2016-08-25 14:10:00,94.06,94.1,94.0,94.01,83874.0,72.0625,72.0931,72.0165,72.0242,83874.0
2016-08-25 14:20:00,94.0,94.04,93.91,94.0,208446.0,72.0165,72.0472,71.9476,72.0165,208446.0
2016-08-25 14:30:00,94.01,94.13,94.0,94.07,108585.0,72.0242,72.1161,72.0165,72.0701,108585.0
2016-08-25 14:40:00,94.06,94.15,94.0,94.01,150870.0,72.0625,72.1314,72.0165,72.0242,150870.0
2016-08-25 14:50:00,94.01,94.04,93.5,93.51,392632.0,72.0242,72.0472,71.6335,71.6411,392632.0
2016-08-25 15:00:00,93.51,93.67,93.4,93.45,270514.0,71.6411,71.7637,71.5568,71.5951,270514.0
2016-08-25 15:10:00,93.45,93.67,93.43,93.62,283626.0,71.5951,71.7637,71.5798,71.7254,283626.0
2016-08-25 15:20:00,93.64,93.76,93.58,93.67,235356.0,71.7407,71.8326,71.6947,71.7637,235356.0
2016-08-25 15:30:00,93.66,93.81,93.61,93.61,298458.0,71.756,71.871,71.7177,71.7177,298458.0
2016-08-25 15:40:00,93.61,93.74,93.61,93.73,331616.0,71.7177,71.8173,71.7177,71.8097,331616.0
2016-08-25 15:50:00,93.73,93.85,93.69,93.8,568179.0,71.8097,71.9016,71.779,71.8633,568179.0
2016-08-26 09:30:00,94.01,94.3,93.74,93.75,172446.0,72.0242,72.2464,71.8173,71.825,172446.0
2016-08-26 09:40:00,93.74,93.75,93.54,93.61,159742.0,71.8173,71.825,71.6641,71.7177,159742.0
2016-08-26 09:50:00,93.61,93.69,93.58,93.62,87892.0,71.7177,71.779,71.6947,71.7254,87892.0
2016-08-26 10:00:00,93.61,93.86,93.45,93.62,224998.0,71.7177,71.9093,71.5951,71.7254,224998.0
2016-08-26 10:10:00,93.62,93.65,93.38,93.45,154899.0,71.7254,71.7484,71.5415,71.5951,154899.0
2016-08-26 10:20:00,93.46,93.47,93.25,93.27,156692.0,71.6028,71.6105,71.4419,71.4572,156692.0
2016-08-26 10:30:00,93.29,93.35,93.21,93.24,224507.0,71.4726,71.5185,71.4113,71.4343,224507.0
2016-08-26 10:40:00,93.23,93.45,93.12,93.44,259845.0,71.4266,71.5951,71.3423,71.5875,259845.0
2016-08-26 10:50:00,93.43,93.62,93.38,93.61,144698.0,71.5798,71.7254,71.5415,71.7177,144698.0
2016-08-26 11:00:00,93.61,93.85,93.61,93.7,207924.0,71.7177,71.9016,71.7177,71.7867,207924.0
2016-08-26 11:10:00,93.7,93.71,93.53,93.53,218854.0,71.7867,71.7943,71.6564,71.6564,218854.0
2016-08-26 11:20:00,93.54,93.72,93.51,93.7,75414.0,71.6641,71.802,71.6411,71.7867,75414.0
2016-08-26 11:30:00,93.7,93.81,93.7,93.76,77776.0,71.7867,71.871,71.7867,71.8326,77776.0
2016-08-26 11:40:00,93.76,93.77,93.56,93.6,82799.0,71.8326,71.8403,71.6794,71.7101,82799.0
2016-08-26 11:50:00,93.6,93.6,93.34,93.39,75957.0,71.7101,71.7101,71.5109,71.5492,75957.0
2016-08-26 12:00:00,93.4,93.4,93.09,93.17,113950.0,71.5568,71.5568,71.3193,71.3806,113950.0
2016-08-26 12:10:00,93.16,93.25,93.01,93.19,179749.0,71.373,71.4419,71.258,71.3959,179749.0
2016-08-26 12:20:00,93.17,93.27,93.14,93.2,118087.0,71.3806,71.4572,71.3576,71.4036,118087.0
2016-08-26 12:30:00,93.19,93.33,93.16,93.25,45919.0,71.3959,71.5032,71.373,71.4419,45919.0
2016-08-26 12:40:00,93.25,93.38,93.22,93.35,43715.0,71.4419,71.5415,71.4189,71.5185,43715.0
2016-08-26 12:50:00,93.35,93.36,93.21,93.23,54629.0,71.5185,71.5262,71.4113,71.4266,54629.0
2016-08-26 13:00:00,93.22,93.3,93.17,93.25,56811.0,71.4189,71.4802,71.3806,71.4419,56811.0
2016-08-26 13:10:00,93.24,93.29,93.12,93.14,59259.0,71.4343,71.4726,71.3423,71.3576,59259.0
2016-08-26 13:20:00,93.13,93.2,93.08,93.2,42329.0,71.35,71.4036,71.3117,71.4036,42329.0
2016-08-26 13:30:00,93.19,93.25,93.11,93.14,71788.0,71.3959,71.4419,71.3347,71.3576,71788.0
2016-08-26 13:40:00,93.15,93.24,92.99,92.99,215303.0,71.3653,71.4343,71.2427,71.2427,215303.0
2016-08-26 13:50:00,92.99,93.09,92.94,93.03,108775.0,71.2427,71.3193,71.2044,71.2734,108775.0
2016-08-26 14:00:00,93.01,93.03,92.92,92.95,165978.0,71.258,71.2734,71.1891,71.2121,165978.0
2016-08-26 14:10:00,92.96,93.02,92.81,92.81,148092.0,71.2197,71.2657,71.1048,71.1048,148092.0
2016-08-26 14:20:00,92.82,92.85,92.73,92.79,123774.0,71.1125,71.1355,71.0435,71.0895,123774.0
2016-08-26 14:30:00,92.79,92.91,92.75,92.91,143860.0,71.0895,71.1814,71.0589,71.1814,143860.0
2016-08-26 14:40:00,92.9,92.96,92.85,92.87,90362.0,71.1738,71.2197,71.1355,71.1508,90362.0
2016-08-26 14:50:00,92.86,93.06,92.81,93.05,143293.0,71.1431,71.2964,71.1048,71.2887,143293.0
2016-08-26 15:00:00,93.06,93.2,93.01,93.2,113959.0,71.2964,71.4036,71.258,71.4036,113959.0
2016-08-26 15:10:00,93.2,93.36,93.1,93.32,145065.0,71.4036,71.5262,71.327,71.4955,145065.0
2016-08-26 15:20:00,93.31,93.4,93.24,93.38,112883.0,71.4879,71.5568,71.4343,71.5415,112883.0
2016-08-26 15:30:00,93.38,93.47,93.17,93.22,180942.0,71.5415,71.6105,71.3806,71.4189,180942.0
2016-08-26 15:40:00,93.22,93.28,93.14,93.24,175627.0,71.4189,71.4649,71.3576,71.4343,175627.0
2016-08-26 15:50:00,93.23,93.3,93.17,93.26,257983.0,71.4266,71.4802,71.3806,71.4496,257983.0
2016-08-29 09:30:00,93.49,93.55,92.77,92.99,331356.0,71.6258,71.6718,71.0742,71.2427,331356.0
2016-08-29 09:40:00,93.0,93.01,92.58,92.81,212287.0,71.2504,71.258,70.9286,71.1048,212287.0
2016-08-29 09:50:00,92.8,93.0,92.44,92.97,189330.0,71.0972,71.2504,70.8213,71.2274,189330.0
2016-08-29 10:00:00,92.98,93.42,92.97,93.25,286611.0,71.2351,71.5722,71.2274,71.4419,286611.0
2016-08-29 10:10:00,93.23,93.25,92.95,93.08,99413.0,71.4266,71.4419,71.2121,71.3117,99413.0
2016-08-29 10:20:00,93.08,93.11,92.94,93.05,145378.0,71.3117,71.3347,71.2044,71.2887,145378.0
2016-08-29 10:30:00,93.04,93.13,92.97,93.06,216292.0,71.281,71.35,71.2274,71.2964,216292.0
2016-08-29 10:40:00,93.05,93.08,92.81,92.91,244759.0,71.2887,71.3117,71.1048,71.1814,244759.0
2016-08-29 10:50:00,92.91,92.92,92.68,92.81,227823.0,71.1814,71.1891,71.0052,71.1048,227823.0
2016-08-29 11:00:00,92.81,92.95,92.79,92.86,111674.0,71.1048,71.2121,71.0895,71.1431,111674.0
2016-08-29 11:10:00,92.87,92.87,92.75,92.81,117370.0,71.1508,71.1508,71.0589,71.1048,117370.0
2016-08-29 11:20:00,92.82,92.93,92.78,92.86,103823.0,71.1125,71.1968,71.0818,71.1431,103823.0
2016-08-29 11:30:00,92.87,92.91,92.77,92.78,115709.0,71.1508,71.1814,71.0742,71.0818,115709.0
2016-08-29 11:40:00,92.78,92.89,92.75,92.87,106231.0,71.0818,71.1661,71.0589,71.1508,106231.0
2016-08-29 11:50:00,92.88,92.93,92.84,92.88,75460.0,71.1584,71.1968,71.1278,71.1584,75460.0
2016-08-29 12:00:00,92.89,92.91,92.82,92.84,79462.0,71.1661,71.1814,71.1125,71.1278,79462.0
2016-08-29 12:10:00,92.84,92.85,92.69,92.78,67133.0,71.1278,71.1355,71.0129,71.0818,67133.0
2016-08-29 12:20:00,92.78,92.87,92.74,92.84,103670.0,71.0818,71.1508,71.0512,71.1278,103670.0
2016-08-29 12:30:00,92.85,92.91,92.79,92.87,124004.0,71.1355,71.1814,71.0895,71.1508,124004.0
2016-08-29 12:40:00,92.87,92.96,92.84,92.88,87264.0,71.1508,71.2197,71.1278,71.1584,87264.0
2016-08-29 12:50:00,92.87,92.95,92.83,92.94,77003.0,71.1508,71.2121,71.1201,71.2044,77003.0
2016-08-29 13:00:00,92.95,92.95,92.77,92.77,77847.0,71.2121,71.2121,71.0742,71.0742,77847.0
2016-08-29 13:10:00,92.78,92.8,92.7,92.73,45386.0,71.0818,71.0972,71.0205,71.0435,45386.0
2016-08-29 13:20:00,92.73,92.81,92.73,92.77,61806.0,71.0435,71.1048,71.0435,71.0742,61806.0
2016-08-29 13:30:00,92.77,92.83,92.72,92.83,111990.0,71.0742,71.1201,71.0359,71.1201,111990.0
2016-08-29 13:40:00,92.83,92.91,92.8,92.88,53875.0,71.1201,71.1814,71.0972,71.1584,53875.0
2016-08-29 13:50:00,92.88,92.91,92.81,92.83,59940.0,71.1584,71.1814,71.1048,71.1201,59940.0
2016-08-29 14:00:00,92.84,92.91,92.79,92.79,75145.0,71.1278,71.1814,71.0895,71.0895,75145.0
2016-08-29 14:10:00,92.8,92.82,92.68,92.68,100264.0,71.0972,71.1125,71.0052,71.0052,100264.0
2016-08-29 14:20:00,92.7,92.71,92.6,92.63,142212.0,71.0205,71.0282,70.9439,70.9669,142212.0
2016-08-29 14:30:00,92.63,92.72,92.62,92.66,142571.0,70.9669,71.0359,70.9593,70.9899,142571.0
2016-08-29 14:40:00,92.66,92.78,92.58,92.75,109987.0,70.9899,71.0818,70.9286,71.0589,109987.0
2016-08-29 14:50:00,92.76,92.78,92.69,92.74,82871.0,71.0665,71.0818,71.0129,71.0512,82871.0
2016-08-29 15:00:00,92.74,92.84,92.73,92.84,82932.0,71.0512,71.1278,71.0435,71.1278,82932.0
2016-08-29 15:10:00,92.84,93.03,92.84,93.03,105577.0,71.1278,71.2734,71.1278,71.2734,105577.0
2016-08-29 15:20:00,93.03,93.06,92.94,92.94,147319.0,71.2734,71.2964,71.2044,71.2044,147319.0
2016-08-29 15:30:00,92.95,93.02,92.91,93.02,120465.0,71.2121,71.2657,71.1814,71.2657,120465.0
2016-08-29 15:40:00,93.01,93.13,93.0,93.05,189278.0,71.258,71.35,71.2504,71.2887,189278.0
2016-08-29 15:50:00,93.05,93.12,93.01,93.08,404431.0,71.2887,71.3423,71.258,71.3117,404431.0
2016-08-30 09:30:00,93.01,93.22,92.4,92.51,375621.0,71.258,71.4189,70.7907,70.875,375621.0
2016-08-30 09:40:00,92.5,92.6,92.31,92.47,201642.0,70.8673,70.9439,70.7218,70.8443,201642.0
2016-08-30 09:50:00,92.47,92.52,92.38,92.43,252897.0,70.8443,70.8826,70.7754,70.8137,252897.0
2016-08-30 10:00:00,92.43,92.55,92.41,92.49,184162.0,70.8137,70.9056,70.7984,70.8597,184162.0
2016-08-30 10:10:00,92.5,92.53,92.41,92.46,155963.0,70.8673,70.8903,70.7984,70.8367,155963.0
2016-08-30 10:20:00,92.46,92.48,92.42,92.48,158474.0,70.8367,70.852,70.806,70.852,158474.0
2016-08-30 10:30:00,92.47,92.56,92.42,92.56,162817.0,70.8443,70.9133,70.806,70.9133,162817.0
2016-08-30 10:40:00,92.56,92.64,92.51,92.52,95566.0,70.9133,70.9746,70.875,70.8826,95566.0
2016-08-30 10:50:00,92.52,92.53,92.42,92.44,72261.0,70.8826,70.8903,70.806,70.8213,72261.0
2016-08-30 11:00:00,92.45,92.45,92.35,92.37,115053.0,70.829,70.829,70.7524,70.7677,115053.0
2016-08-30 11:10:00,92.38,92.42,92.31,92.32,112472.0,70.7754,70.806,70.7218,70.7294,112472.0
2016-08-30 11:20:00,92.31,92.34,92.27,92.32,121625.0,70.7218,70.7447,70.6911,70.7294,121625.0
2016-08-30 11:30:00,92.32,92.39,92.3,92.38,76500.0,70.7294,70.783,70.7141,70.7754,76500.0
2016-08-30 11:40:00,92.37,92.4,92.25,92.38,132077.0,70.7677,70.7907,70.6758,70.7754,132077.0
2016-08-30 11:50:00,92.38,92.38,92.27,92.31,68153.0,70.7754,70.7754,70.6911,70.7218,68153.0
2016-08-30 12:00:00,92.31,92.43,92.31,92.4,55536.0,70.7218,70.8137,70.7218,70.7907,55536.0
2016-08-30 12:10:00,92.4,92.47,92.36,92.47,98857.0,70.7907,70.8443,70.7601,70.8443,98857.0
2016-08-30 12:20:00,92.46,92.6,92.46,92.55,84327.0,70.8367,70.9439,70.8367,70.9056,84327.0
2016-08-30 12:30:00,92.56,92.62,92.51,92.62,48683.0,70.9133,70.9593,70.875,70.9593,48683.0
2016-08-30 12:40:00,92.63,92.65,92.52,92.54,50664.0,70.9669,70.9822,70.8826,70.898,50664.0
2016-08-30 12:50:00,92.53,92.62,92.51,92.59,64311.0,70.8903,70.9593,70.875,70.9363,64311.0
2016-08-30 13:00:00,92.59,92.68,92.55,92.67,44625.0,70.9363,71.0052,70.9056,70.9976,44625.0
2016-08-30 13:10:00,92.67,92.68,92.63,92.63,26674.0,70.9976,71.0052,70.9669,70.9669,26674.0
2016-08-30 13:20:00,92.63,92.68,92.61,92.68,33777.0,70.9669,71.0052,70.9516,71.0052,33777.0
2016-08-30 13:30:00,92.67,92.67,92.6,92.62,45716.0,70.9976,70.9976,70.9439,70.9593,45716.0
2016-08-30 13:40:00,92.61,92.67,92.59,92.67,43835.0,70.9516,70.9976,70.9363,70.9976,43835.0
2016-08-30 13:50:00,92.66,92.68,92.64,92.65,55884.0,70.9899,71.0052,70.9746,70.9822,55884.0
2016-08-30 14:00:00,92.64,92.64,92.55,92.58,73785.0,70.9746,70.9746,70.9056,70.9286,73785.0
2016-08-30 14:10:00,92.58,92.6,92.45,92.45,67946.0,70.9286,70.9439,70.829,70.829,67946.0
2016-08-30 14:20:00,92.46,92.58,92.45,92.55,60115.0,70.8367,70.9286,70.829,70.9056,60115.0
2016-08-30 14:30:00,92.54,92.55,92.47,92.54,65203.0,70.898,70.9056,70.8443,70.898,65203.0
2016-08-30 14:40:00,92.53,92.61,92.53,92.61,47686.0,70.8903,70.9516,70.8903,70.9516,47686.0
2016-08-30 14:50:00,92.61,92.64,92.55,92.57,56097.0,70.9516,70.9746,70.9056,70.9209,56097.0
2016-08-30 15:00:00,92.57,92.58,92.48,92.5,128946.0,70.9209,70.9286,70.852,70.8673,128946.0
2016-08-30 15:10:00,92.5,92.68,92.49,92.67,91323.0,70.8673,71.0052,70.8597,70.9976,91323.0
2016-08-30 15:20:00,92.67,92.8,92.67,92.73,110614.0,70.9976,71.0972,70.9976,71.0435,110614.0
2016-08-30 15:30:00,92.73,92.87,92.7,92.86,111252.0,71.0435,71.1508,71.0205,71.1431,111252.0
2016-08-30 15:40:00,92.85,92.86,92.76,92.83,162757.0,71.1355,71.1431,71.0665,71.1201,162757.0
2016-08-30 15:50:00,92.82,92.85,92.73,92.78,280481.0,71.1125,71.1355,71.0435,71.0818,280481.0
2016-08-31 09:30:00,92.75,93.0,92.51,92.54,224788.0,71.0589,71.2504,70.875,70.898,224788.0
2016-08-31 09:40:00,92.53,92.62,92.31,92.58,205047.0,70.8903,70.9593,70.7218,70.9286,205047.0
2016-08-31 09:50:00,92.58,92.78,92.53,92.57,57377.0,70.9286,71.0818,70.8903,70.9209,57377.0
2016-08-31 10:00:00,92.57,92.72,92.47,92.51,70313.0,70.9209,71.0359,70.8443,70.875,70313.0
2016-08-31 10:10:00,92.49,92.64,92.36,92.47,71576.0,70.8597,70.9746,70.7601,70.8443,71576.0
2016-08-31 10:20:00,92.47,92.62,92.45,92.49,67489.0,70.8443,70.9593,70.829,70.8597,67489.0
2016-08-31 10:30:00,92.48,92.55,92.39,92.5,55092.0,70.852,70.9056,70.783,70.8673,55092.0
2016-08-31 10:40:00,92.5,92.51,92.44,92.5,62118.0,70.8673,70.875,70.8213,70.8673,62118.0
2016-08-31 10:50:00,92.5,92.53,92.42,92.44,84205.0,70.8673,70.8903,70.806,70.8213,84205.0
2016-08-31 11:00:00,92.44,92.55,92.42,92.55,56200.0,70.8213,70.9056,70.806,70.9056,56200.0
2016-08-31 11:10:00,92.55,92.57,92.5,92.55,111235.0,70.9056,70.9209,70.8673,70.9056,111235.0
2016-08-31 11:20:00,92.54,92.59,92.49,92.54,82610.0,70.898,70.9363,70.8597,70.898,82610.0
2016-08-31 11:30:00,92.53,92.6,92.45,92.6,65451.0,70.8903,70.9439,70.829,70.9439,65451.0
2016-08-31 11:40:00,92.59,92.67,92.53,92.65,68084.0,70.9363,70.9976,70.8903,70.9822,68084.0
2016-08-31 11:50:00,92.66,92.72,92.62,92.7,145852.0,70.9899,71.0359,70.9593,71.0205,145852.0
2016-08-31 12:00:00,92.7,92.73,92.62,92.72,84983.0,71.0205,71.0435,70.9593,71.0359,84983.0
2016-08-31 12:10:00,92.73,92.73,92.65,92.66,81613.0,71.0435,71.0435,70.9822,70.9899,81613.0
2016-08-31 12:20:00,92.66,92.75,92.61,92.72,56248.0,70.9899,71.0589,70.9516,71.0359,56248.0
2016-08-31 12:30:00,92.71,92.83,92.68,92.82,52584.0,71.0282,71.1201,71.0052,71.1125,52584.0
2016-08-31 12:40:00,92.83,92.87,92.77,92.85,44395.0,71.1201,71.1508,71.0742,71.1355,44395.0
2016-08-31 12:50:00,92.85,92.98,92.81,92.81,54494.0,71.1355,71.2351,71.1048,71.1048,54494.0
2016-08-31 13:00:00,92.81,92.86,92.76,92.84,51332.0,71.1048,71.1431,71.0665,71.1278,51332.0
2016-08-31 13:10:00,92.83,92.83,92.73,92.75,55681.0,71.1201,71.1201,71.0435,71.0589,55681.0
2016-08-31 13:20:00,92.74,92.85,92.74,92.8,61293.0,71.0512,71.1355,71.0512,71.0972,61293.0
2016-08-31 13:30:00,92.8,92.84,92.77,92.82,62104.0,71.0972,71.1278,71.0742,71.1125,62104.0
2016-08-31 13:40:00,92.82,92.88,92.8,92.85,70141.0,71.1125,71.1584,71.0972,71.1355,70141.0
2016-08-31 13:50:00,92.85,92.93,92.79,92.91,99921.0,71.1355,71.1968,71.0895,71.1814,99921.0
2016-08-31 14:00:00,92.92,93.04,92.85,93.01,95807.0,71.1891,71.281,71.1355,71.258,95807.0
2016-08-31 14:10:00,93.0,93.08,92.96,93.08,75838.0,71.2504,71.3117,71.2197,71.3117,75838.0
2016-08-31 14:20:00,93.07,93.1,93.01,93.09,63187.0,71.304,71.327,71.258,71.3193,63187.0
2016-08-31 14:30:00,93.1,93.12,93.02,93.1,61047.0,71.327,71.3423,71.2657,71.327,61047.0
2016-08-31 14:40:00,93.11,93.15,93.06,93.12,62046.0,71.3347,71.3653,71.2964,71.3423,62046.0
2016-08-31 14:50:00,93.11,93.23,93.07,93.21,93552.0,71.3347,71.4266,71.304,71.4113,93552.0
2016-08-31 15:00:00,93.22,93.48,93.2,93.47,161084.0,71.4189,71.6181,71.4036,71.6105,161084.0
2016-08-31 15:10:00,93.48,93.53,93.31,93.37,137465.0,71.6181,71.6564,71.4879,71.5339,137465.0
2016-08-31 15:20:00,93.37,93.45,93.3,93.43,121765.0,71.5339,71.5951,71.4802,71.5798,121765.0
2016-08-31 15:30:00,93.43,93.52,93.36,93.41,296274.0,71.5798,71.6488,71.5262,71.5645,296274.0
2016-08-31 15:40:00,93.41,93.5,93.33,93.34,251143.0,71.5645,71.6335,71.5032,71.5109,251143.0
2016-08-31 15:50:00,93.34,93.46,93.33,93.39,277759.0,71.5109,71.6028,71.5032,71.5492,277759.0
2016-09-01 09:30:00,93.56,93.73,93.36,93.6,133608.0,71.6794,71.8097,71.5262,71.7101,133608.0
2016-09-01 09:40:00,93.6,93.6,93.42,93.45,60264.0,71.7101,71.7101,71.5722,71.5951,60264.0
2016-09-01 09:50:00,93.46,93.46,93.29,93.41,82453.0,71.6028,71.6028,71.4726,71.5645,82453.0
2016-09-01 10:00:00,93.39,93.41,93.3,93.33,113382.0,71.5492,71.5645,71.4802,71.5032,113382.0
2016-09-01 10:10:00,93.35,93.36,93.16,93.28,89104.0,71.5185,71.5262,71.373,71.4649,89104.0
2016-09-01 10:20:00,93.27,93.34,93.2,93.2,72165.0,71.4572,71.5109,71.4036,71.4036,72165.0
2016-09-01 10:30:00,93.21,93.21,93.07,93.18,76591.0,71.4113,71.4113,71.304,71.3883,76591.0
2016-09-01 10:40:00,93.17,93.32,93.16,93.31,51432.0,71.3806,71.4955,71.373,71.4879,51432.0
2016-09-01 10:50:00,93.31,93.42,93.31,93.38,65398.0,71.4879,71.5722,71.4879,71.5415,65398.0
2016-09-01 11:00:00,93.38,93.39,93.26,93.27,82038.0,71.5415,71.5492,71.4496,71.4572,82038.0
2016-09-01 11:10:00,93.27,93.32,93.22,93.3,37598.0,71.4572,71.4955,71.4189,71.4802,37598.0
2016-09-01 11:20:00,93.31,93.46,93.3,93.44,69553.0,71.4879,71.6028,71.4802,71.5875,69553.0
2016-09-01 11:30:00,93.45,93.49,93.4,93.41,72534.0,71.5951,71.6258,71.5568,71.5645,72534.0
2016-09-01 11:40:00,93.42,93.42,93.25,93.25,56439.0,71.5722,71.5722,71.4419,71.4419,56439.0
2016-09-01 11:50:00,93.25,93.34,93.18,93.34,53059.0,71.4419,71.5109,71.3883,71.5109,53059.0
2016-09-01 12:00:00,93.34,93.39,93.33,93.35,68403.0,71.5109,71.5492,71.5032,71.5185,68403.0
2016-09-01 12:10:00,93.35,93.39,93.27,93.34,57162.0,71.5185,71.5492,71.4572,71.5109,57162.0
2016-09-01 12:20:00,93.34,93.63,93.33,93.61,63621.0,71.5109,71.733,71.5032,71.7177,63621.0
2016-09-01 12:30:00,93.62,93.75,93.62,93.73,107562.0,71.7254,71.825,71.7254,71.8097,107562.0
2016-09-01 12:40:00,93.73,93.74,93.49,93.52,43928.0,71.8097,71.8173,71.6258,71.6488,43928.0
2016-09-01 12:50:00,93.53,93.6,93.45,93.47,29561.0,71.6564,71.7101,71.5951,71.6105,29561.0
2016-09-01 13:00:00,93.47,93.48,93.39,93.39,39233.0,71.6105,71.6181,71.5492,71.5492,39233.0
2016-09-01 13:10:00,93.39,93.43,93.3,93.42,27119.0,71.5492,71.5798,71.4802,71.5722,27119.0
2016-09-01 13:20:00,93.43,93.45,93.32,93.38,42194.0,71.5798,71.5951,71.4955,71.5415,42194.0
2016-09-01 13:30:00,93.39,93.46,93.37,93.41,35057.0,71.5492,71.6028,71.5339,71.5645,35057.0
2016-09-01 13:40:00,93.41,93.43,93.35,93.35,37594.0,71.5645,71.5798,71.5185,71.5185,37594.0
2016-09-01 13:50:00,93.36,93.4,93.29,93.32,44665.0,71.5262,71.5568,71.4726,71.4955,44665.0
2016-09-01 14:00:00,93.32,93.33,93.23,93.26,52015.0,71.4955,71.5032,71.4266,71.4496,52015.0
2016-09-01 14:10:00,93.25,93.26,93.17,93.23,70761.0,71.4419,71.4496,71.3806,71.4266,70761.0
2016-09-01 14:20:00,93.22,93.27,93.17,93.27,53685.0,71.4189,71.4572,71.3806,71.4572,53685.0
2016-09-01 14:30:00,93.26,93.33,93.24,93.26,43641.0,71.4496,71.5032,71.4343,71.4496,43641.0
2016-09-01 14:40:00,93.25,93.34,93.24,93.26,47381.0,71.4419,71.5109,71.4343,71.4496,47381.0
2016-09-01 14:50:00,93.27,93.34,93.26,93.27,40436.0,71.4572,71.5109,71.4496,71.4572,40436.0
2016-09-01 15:00:00,93.28,93.29,93.13,93.18,61291.0,71.4649,71.4726,71.35,71.3883,61291.0
2016-09-01 15:10:00,93.18,93.22,93.16,93.21,58532.0,71.3883,71.4189,71.373,71.4113,58532.0
2016-09-01 15:20:00,93.21,93.29,93.19,93.23,63599.0,71.4113,71.4726,71.3959,71.4266,63599.0
2016-09-01 15:30:00,93.22,93.25,93.19,93.25,72662.0,71.4189,71.4419,71.3959,71.4419,72662.0
2016-09-01 15:40:00,93.25,93.32,93.24,93.25,94361.0,71.4419,71.4955,71.4343,71.4419,94361.0
2016-09-01 15:50:00,93.25,93.39,93.25,93.34,223754.0,71.4419,71.5492,71.4419,71.5109,223754.0
2016-09-02 09:30:00,93.83,93.96,93.57,93.7,118174.0,71.8863,71.9859,71.6871,71.7867,118174.0
2016-09-02 09:40:00,93.73,93.9,93.67,93.7,53245.0,71.8097,71.9399,71.7637,71.7867,53245.0
2016-09-02 09:50:00,93.67,93.82,93.66,93.72,78782.0,71.7637,71.8786,71.756,71.802,78782.0
2016-09-02 10:00:00,93.71,93.84,93.68,93.84,65599.0,71.7943,71.8939,71.7714,71.8939,65599.0
2016-09-02 10:10:00,93.83,93.9,93.67,93.88,58224.0,71.8863,71.9399,71.7637,71.9246,58224.0
2016-09-02 10:20:00,93.88,93.88,93.82,93.86,46578.0,71.9246,71.9246,71.8786,71.9093,46578.0
2016-09-02 10:30:00,93.87,93.88,93.73,93.81,95764.0,71.9169,71.9246,71.8097,71.871,95764.0
2016-09-02 10:40:00,93.8,94.1,93.8,94.06,151398.0,71.8633,72.0931,71.8633,72.0625,151398.0
2016-09-02 10:50:00,94.06,94.12,93.99,94.03,70742.0,72.0625,72.1085,72.0089,72.0395,70742.0
2016-09-02 11:00:00,94.04,94.11,94.0,94.08,44180.0,72.0472,72.1008,72.0165,72.0778,44180.0
2016-09-02 11:10:00,94.08,94.14,94.02,94.12,96842.0,72.0778,72.1238,72.0318,72.1085,96842.0
2016-09-02 11:20:00,94.12,94.12,94.07,94.1,55892.0,72.1085,72.1085,72.0701,72.0931,55892.0
2016-09-02 11:30:00,94.1,94.2,94.1,94.13,71202.0,72.0931,72.1697,72.0931,72.1161,71202.0
2016-09-02 11:40:00,94.12,94.14,94.1,94.13,38065.0,72.1085,72.1238,72.0931,72.1161,38065.0
2016-09-02 11:50:00,94.12,94.14,94.09,94.1,34312.0,72.1085,72.1238,72.0855,72.0931,34312.0
2016-09-02 12:00:00,94.11,94.13,93.99,94.0,59626.0,72.1008,72.1161,72.0089,72.0165,59626.0
2016-09-02 12:10:00,94.0,94.03,93.88,93.89,62909.0,72.0165,72.0395,71.9246,71.9322,62909.0
2016-09-02 12:20:00,93.89,93.91,93.86,93.9,24352.0,71.9322,71.9476,71.9093,71.9399,24352.0
2016-09-02 12:30:00,93.9,93.91,93.81,93.9,30245.0,71.9399,71.9476,71.871,71.9399,30245.0
2016-09-02 12:40:00,93.91,93.91,93.85,93.87,22880.0,71.9476,71.9476,71.9016,71.9169,22880.0
2016-09-02 12:50:00,93.88,93.96,93.87,93.88,29284.0,71.9246,71.9859,71.9169,71.9246,29284.0
2016-09-02 13:00:00,93.88,93.9,93.77,93.77,37837.0,71.9246,71.9399,71.8403,71.8403,37837.0
2016-09-02 13:10:00,93.78,93.82,93.74,93.8,82757.0,71.848,71.8786,71.8173,71.8633,82757.0
2016-09-02 13:20:00,93.8,93.88,93.75,93.78,67545.0,71.8633,71.9246,71.825,71.848,67545.0
2016-09-02 13:30:00,93.78,93.8,93.58,93.59,33137.0,71.848,71.8633,71.6947,71.7024,33137.0
2016-09-02 13:40:00,93.6,93.64,93.56,93.56,95508.0,71.7101,71.7407,71.6794,71.6794,95508.0
2016-09-02 13:50:00,93.57,93.59,93.53,93.57,46644.0,71.6871,71.7024,71.6564,71.6871,46644.0
2016-09-02 14:00:00,93.56,93.64,93.52,93.62,44383.0,71.6794,71.7407,71.6488,71.7254,44383.0
2016-09-02 14:10:00,93.62,93.65,93.59,93.6,26496.0,71.7254,71.7484,71.7024,71.7101,26496.0
2016-09-02 14:20:00,93.6,93.69,93.57,93.67,50171.0,71.7101,71.779,71.6871,71.7637,50171.0
2016-09-02 14:30:00,93.67,93.69,93.61,93.68,23285.0,71.7637,71.779,71.7177,71.7714,23285.0
2016-09-02 14:40:00,93.69,93.76,93.68,93.75,17899.0,71.779,71.8326,71.7714,71.825,17899.0
2016-09-02 14:50:00,93.75,93.8,93.72,93.77,31622.0,71.825,71.8633,71.802,71.8403,31622.0
2016-09-02 15:00:00,93.76,93.78,93.67,93.68,36242.0,71.8326,71.848,71.7637,71.7714,36242.0
2016-09-02 15:10:00,93.66,93.74,93.66,93.74,30433.0,71.756,71.8173,71.756,71.8173,30433.0
2016-09-02 15:20:00,93.74,93.77,93.68,93.74,40418.0,71.8173,71.8403,71.7714,71.8173,40418.0
2016-09-02 15:30:00,93.73,93.77,93.71,93.74,41062.0,71.8097,71.8403,71.7943,71.8173,41062.0
2016-09-02 15:40:00,93.75,93.77,93.66,93.69,77001.0,71.825,71.8403,71.756,71.779,77001.0
2016-09-02 15:50:00,93.69,93.84,93.69,93.84,227202.0,71.779,71.8939,71.779,71.8939,227202.0
2016-09-06 09:30:00,93.97,94.09,93.45,93.52,117398.0,71.9935,72.0855,71.5951,71.6488,117398.0
2016-09-06 09:40:00,93.5,93.63,93.39,93.39,49190.0,71.6335,71.733,71.5492,71.5492,49190.0
2016-09-06 09:50:00,93.37,93.46,93.32,93.32,35857.0,71.5339,71.6028,71.4955,71.4955,35857.0
2016-09-06 10:00:00,93.33,93.42,93.09,93.11,78207.0,71.5032,71.5722,71.3193,71.3347,78207.0
2016-09-06 10:10:00,93.13,93.15,92.93,92.95,134104.0,71.35,71.3653,71.1968,71.2121,134104.0
2016-09-06 10:20:00,92.94,93.08,92.9,93.01,113507.0,71.2044,71.3117,71.1738,71.258,113507.0
2016-09-06 10:30:00,93.01,93.05,92.96,93.04,85054.0,71.258,71.2887,71.2197,71.281,85054.0
2016-09-06 10:40:00,93.04,93.24,93.01,93.2,131706.0,71.281,71.4343,71.258,71.4036,131706.0
2016-09-06 10:50:00,93.21,93.31,93.18,93.28,90352.0,71.4113,71.4879,71.3883,71.4649,90352.0
2016-09-06 11:00:00,93.29,93.4,93.26,93.28,56120.0,71.4726,71.5568,71.4496,71.4649,56120.0
2016-09-06 11:10:00,93.28,93.35,93.24,93.35,61959.0,71.4649,71.5185,71.4343,71.5185,61959.0
2016-09-06 11:20:00,93.35,93.41,93.25,93.3,64102.0,71.5185,71.5645,71.4419,71.4802,64102.0
2016-09-06 11:30:00,93.3,93.47,93.28,93.45,74829.0,71.4802,71.6105,71.4649,71.5951,74829.0
2016-09-06 11:40:00,93.44,93.49,93.34,93.44,98096.0,71.5875,71.6258,71.5109,71.5875,98096.0
2016-09-06 11:50:00,93.44,93.55,93.32,93.34,59817.0,71.5875,71.6718,71.4955,71.5109,59817.0
2016-09-06 12:00:00,93.34,93.42,93.3,93.31,54464.0,71.5109,71.5722,71.4802,71.4879,54464.0
2016-09-06 12:10:00,93.31,93.37,93.28,93.31,48347.0,71.4879,71.5339,71.4649,71.4879,48347.0
2016-09-06 12:20:00,93.31,93.33,93.26,93.28,60334.0,71.4879,71.5032,71.4496,71.4649,60334.0
2016-09-06 12:30:00,93.29,93.35,93.27,93.33,43444.0,71.4726,71.5185,71.4572,71.5032,43444.0
2016-09-06 12:40:00,93.33,93.4,93.31,93.33,47039.0,71.5032,71.5568,71.4879,71.5032,47039.0
2016-09-06 12:50:00,93.33,93.35,93.26,93.26,32960.0,71.5032,71.5185,71.4496,71.4496,32960.0
2016-09-06 13:00:00,93.27,93.33,93.25,93.26,36107.0,71.4572,71.5032,71.4419,71.4496,36107.0
2016-09-06 13:10:00,93.27,93.31,93.25,93.31,41187.0,71.4572,71.4879,71.4419,71.4879,41187.0
2016-09-06 13:20:00,93.31,93.32,93.27,93.31,43483.0,71.4879,71.4955,71.4572,71.4879,43483.0
2016-09-06 13:30:00,93.31,93.32,93.3,93.3,33560.0,71.4879,71.4955,71.4802,71.4802,33560.0
2016-09-06 13:40:00,93.31,93.32,93.29,93.3,39786.0,71.4879,71.4955,71.4726,71.4802,39786.0
2016-09-06 13:50:00,93.3,93.33,93.27,93.3,50576.0,71.4802,71.5032,71.4572,71.4802,50576.0
2016-09-06 14:00:00,93.3,93.33,93.25,93.26,62123.0,71.4802,71.5032,71.4419,71.4496,62123.0
2016-09-06 14:10:00,93.26,93.26,93.23,93.25,35103.0,71.4496,71.4496,71.4266,71.4419,35103.0
2016-09-06 14:20:00,93.25,93.25,93.22,93.24,38048.0,71.4419,71.4419,71.4189,71.4343,38048.0
2016-09-06 14:30:00,93.24,93.33,93.24,93.28,41708.0,71.4343,71.5032,71.4343,71.4649,41708.0
2016-09-06 14:40:00,93.29,93.3,93.24,93.25,49990.0,71.4726,71.4802,71.4343,71.4419,49990.0
2016-09-06 14:50:00,93.25,93.26,93.2,93.25,90366.0,71.4419,71.4496,71.4036,71.4419,90366.0
2016-09-06 15:00:00,93.25,93.27,93.21,93.22,33994.0,71.4419,71.4572,71.4113,71.4189,33994.0
2016-09-06 15:10:00,93.22,93.24,93.17,93.21,44976.0,71.4189,71.4343,71.3806,71.4113,44976.0
2016-09-06 15:20:00,93.2,93.22,93.13,93.19,57495.0,71.4036,71.4189,71.35,71.3959,57495.0
2016-09-06 15:30:00,93.19,93.21,93.14,93.17,71011.0,71.3959,71.4113,71.3576,71.3806,71011.0
2016-09-06 15:40:00,93.16,93.27,93.12,93.23,132812.0,71.373,71.4572,71.3423,71.4266,132812.0
2016-09-06 15:50:00,93.23,93.36,93.23,93.35,225416.0,71.4266,71.5262,71.4266,71.5185,225416.0
2016-09-07 09:30:00,93.18,93.29,92.86,93.16,123845.0,71.3883,71.4726,71.1431,71.373,123845.0
2016-09-07 09:40:00,93.15,93.17,92.85,93.05,93686.0,71.3653,71.3806,71.1355,71.2887,93686.0
2016-09-07 09:50:00,93.06,93.16,92.91,92.95,49529.0,71.2964,71.373,71.1814,71.2121,49529.0
2016-09-07 10:00:00,92.95,93.21,92.94,93.2,65379.0,71.2121,71.4113,71.2044,71.4036,65379.0
2016-09-07 10:10:00,93.2,93.31,93.13,93.24,44491.0,71.4036,71.4879,71.35,71.4343,44491.0
2016-09-07 10:20:00,93.25,93.37,93.2,93.3,79668.0,71.4419,71.5339,71.4036,71.4802,79668.0
2016-09-07 10:30:00,93.29,93.41,93.27,93.39,84250.0,71.4726,71.5645,71.4572,71.5492,84250.0
2016-09-07 10:40:00,93.39,93.49,93.34,93.49,155022.0,71.5492,71.6258,71.5109,71.6258,155022.0
2016-09-07 10:50:00,93.48,93.68,93.44,93.58,134355.0,71.6181,71.7714,71.5875,71.6947,134355.0
2016-09-07 11:00:00,93.57,93.73,93.54,93.7,89273.0,71.6871,71.8097,71.6641,71.7867,89273.0
2016-09-07 11:10:00,93.7,93.81,93.65,93.72,79442.0,71.7867,71.871,71.7484,71.802,79442.0
2016-09-07 11:20:00,93.72,93.74,93.53,93.56,105228.0,71.802,71.8173,71.6564,71.6794,105228.0
2016-09-07 11:30:00,93.55,93.55,93.46,93.54,64343.0,71.6718,71.6718,71.6028,71.6641,64343.0
2016-09-07 11:40:00,93.54,93.54,93.41,93.45,62181.0,71.6641,71.6641,71.5645,71.5951,62181.0
2016-09-07 11:50:00,93.45,93.63,93.45,93.61,45553.0,71.5951,71.733,71.5951,71.7177,45553.0
2016-09-07 12:00:00,93.6,93.6,93.51,93.52,34401.0,71.7101,71.7101,71.6411,71.6488,34401.0
2016-09-07 12:10:00,93.53,93.55,93.49,93.51,45239.0,71.6564,71.6718,71.6258,71.6411,45239.0
2016-09-07 12:20:00,93.5,93.54,93.41,93.44,49963.0,71.6335,71.6641,71.5645,71.5875,49963.0
2016-09-07 12:30:00,93.43,93.45,93.3,93.31,29194.0,71.5798,71.5951,71.4802,71.4879,29194.0
2016-09-07 12:40:00,93.31,93.41,93.3,93.33,36379.0,71.4879,71.5645,71.4802,71.5032,36379.0
2016-09-07 12:50:00,93.34,93.43,93.33,93.35,45509.0,71.5109,71.5798,71.5032,71.5185,45509.0
2016-09-07 13:00:00,93.36,93.39,93.3,93.35,64719.0,71.5262,71.5492,71.4802,71.5185,64719.0
2016-09-07 13:10:00,93.36,93.42,93.29,93.34,42218.0,71.5262,71.5722,71.4726,71.5109,42218.0
2016-09-07 13:20:00,93.34,93.36,93.27,93.27,38811.0,71.5109,71.5262,71.4572,71.4572,38811.0
2016-09-07 13:30:00,93.28,93.35,93.25,93.34,53466.0,71.4649,71.5185,71.4419,71.5109,53466.0
2016-09-07 13:40:00,93.33,93.39,93.33,93.36,35488.0,71.5032,71.5492,71.5032,71.5262,35488.0
2016-09-07 13:50:00,93.37,93.45,93.36,93.4,25347.0,71.5339,71.5951,71.5262,71.5568,25347.0
2016-09-07 14:00:00,93.4,93.47,93.39,93.44,31745.0,71.5568,71.6105,71.5492,71.5875,31745.0
2016-09-07 14:10:00,93.44,93.55,93.43,93.51,49082.0,71.5875,71.6718,71.5798,71.6411,49082.0
2016-09-07 14:20:00,93.5,93.56,93.5,93.52,44637.0,71.6335,71.6794,71.6335,71.6488,44637.0
2016-09-07 14:30:00,93.52,93.55,93.47,93.54,50647.0,71.6488,71.6718,71.6105,71.6641,50647.0
2016-09-07 14:40:00,93.53,93.65,93.5,93.63,34504.0,71.6564,71.7484,71.6335,71.733,34504.0
2016-09-07 14:50:00,93.64,93.68,93.63,93.65,48712.0,71.7407,71.7714,71.733,71.7484,48712.0
2016-09-07 15:00:00,93.64,93.65,93.56,93.56,49621.0,71.7407,71.7484,71.6794,71.6794,49621.0
2016-09-07 15:10:00,93.56,93.63,93.56,93.59,53023.0,71.6794,71.733,71.6794,71.7024,53023.0
2016-09-07 15:20:00,93.59,93.66,93.55,93.55,79053.0,71.7024,71.756,71.6718,71.6718,79053.0
2016-09-07 15:30:00,93.55,93.68,93.54,93.64,84369.0,71.6718,71.7714,71.6641,71.7407,84369.0
2016-09-07 15:40:00,93.64,93.68,93.59,93.64,98930.0,71.7407,71.7714,71.7024,71.7407,98930.0
2016-09-07 15:50:00,93.64,93.65,93.56,93.63,208561.0,71.7407,71.7484,71.6794,71.733,208561.0
2016-09-08 09:30:00,93.52,93.6,93.21,93.47,244797.0,71.6488,71.7101,71.4113,71.6105,244797.0
2016-09-08 09:40:00,93.47,93.8,93.44,93.73,64798.0,71.6105,71.8633,71.5875,71.8097,64798.0
2016-09-08 09:50:00,93.7,93.83,93.63,93.7,61731.0,71.7867,71.8863,71.733,71.7867,61731.0
2016-09-08 10:00:00,93.71,93.86,93.53,93.56,106696.0,71.7943,71.9093,71.6564,71.6794,106696.0
2016-09-08 10:10:00,93.57,93.69,93.53,93.59,75163.0,71.6871,71.779,71.6564,71.7024,75163.0
2016-09-08 10:20:00,93.59,93.61,93.46,93.47,67996.0,71.7024,71.7177,71.6028,71.6105,67996.0
2016-09-08 10:30:00,93.47,93.64,93.45,93.59,72232.0,71.6105,71.7407,71.5951,71.7024,72232.0
2016-09-08 10:40:00,93.59,93.6,93.24,93.24,107938.0,71.7024,71.7101,71.4343,71.4343,107938.0
2016-09-08 10:50:00,93.24,93.29,93.08,93.11,122854.0,71.4343,71.4726,71.3117,71.3347,122854.0
2016-09-08 11:00:00,93.11,93.16,92.95,93.07,122438.0,71.3347,71.373,71.2121,71.304,122438.0
2016-09-08 11:10:00,93.07,93.1,92.94,92.95,118215.0,71.304,71.327,71.2044,71.2121,118215.0
2016-09-08 11:20:00,92.96,93.12,92.95,93.06,78219.0,71.2197,71.3423,71.2121,71.2964,78219.0
2016-09-08 11:30:00,93.07,93.12,92.98,93.08,117894.0,71.304,71.3423,71.2351,71.3117,117894.0
2016-09-08 11:40:00,93.08,93.18,93.03,93.18,85285.0,71.3117,71.3883,71.2734,71.3883,85285.0
2016-09-08 11:50:00,93.18,93.24,93.09,93.15,315897.0,71.3883,71.4343,71.3193,71.3653,315897.0
2016-09-08 12:00:00,93.14,93.17,92.96,92.97,200063.0,71.3576,71.3806,71.2197,71.2274,200063.0
2016-09-08 12:10:00,92.97,93.02,92.9,92.92,107016.0,71.2274,71.2657,71.1738,71.1891,107016.0
2016-09-08 12:20:00,92.93,93.01,92.87,92.95,98421.0,71.1968,71.258,71.1508,71.2121,98421.0
2016-09-08 12:30:00,92.95,93.01,92.9,92.93,126530.0,71.2121,71.258,71.1738,71.1968,126530.0
2016-09-08 12:40:00,92.93,92.94,92.82,92.84,89078.0,71.1968,71.2044,71.1125,71.1278,89078.0
2016-09-08 12:50:00,92.83,92.83,92.73,92.74,111940.0,71.1201,71.1201,71.0435,71.0512,111940.0
2016-09-08 13:00:00,92.74,92.78,92.66,92.66,97533.0,71.0512,71.0818,70.9899,70.9899,97533.0
2016-09-08 13:10:00,92.67,92.69,92.52,92.61,193733.0,70.9976,71.0129,70.8826,70.9516,193733.0
2016-09-08 13:20:00,92.6,92.66,92.46,92.47,138505.0,70.9439,70.9899,70.8367,70.8443,138505.0
2016-09-08 13:30:00,92.48,92.51,92.37,92.38,120040.0,70.852,70.875,70.7677,70.7754,120040.0
2016-09-08 13:40:00,92.38,92.41,92.3,92.3,107918.0,70.7754,70.7984,70.7141,70.7141,107918.0
2016-09-08 13:50:00,92.31,92.39,92.28,92.39,109018.0,70.7218,70.783,70.6988,70.783,109018.0
2016-09-08 14:00:00,92.39,92.54,92.34,92.51,192613.0,70.783,70.898,70.7447,70.875,192613.0
2016-09-08 14:10:00,92.51,92.64,92.46,92.64,100901.0,70.875,70.9746,70.8367,70.9746,100901.0
2016-09-08 14:20:00,92.63,92.88,92.59,92.81,153668.0,70.9669,71.1584,70.9363,71.1048,153668.0
2016-09-08 14:30:00,92.81,92.86,92.72,92.72,146502.0,71.1048,71.1431,71.0359,71.0359,146502.0
2016-09-08 14:40:00,92.73,92.77,92.6,92.74,132314.0,71.0435,71.0742,70.9439,71.0512,132314.0
2016-09-08 14:50:00,92.74,92.82,92.7,92.78,96515.0,71.0512,71.1125,71.0205,71.0818,96515.0
2016-09-08 15:00:00,92.78,92.88,92.72,92.88,110354.0,71.0818,71.1584,71.0359,71.1584,110354.0
2016-09-08 15:10:00,92.87,93.06,92.84,93.01,205088.0,71.1508,71.2964,71.1278,71.258,205088.0
2016-09-08 15:20:00,93.01,93.01,92.85,92.86,105322.0,71.258,71.258,71.1355,71.1431,105322.0
2016-09-08 15:30:00,92.86,92.92,92.85,92.92,115818.0,71.1431,71.1891,71.1355,71.1891,115818.0
2016-09-08 15:40:00,92.92,93.02,92.9,92.97,190759.0,71.1891,71.2657,71.1738,71.2274,190759.0
2016-09-08 15:50:00,92.97,93.13,92.96,93.13,483344.0,71.2274,71.35,71.2197,71.35,483344.0
2016-09-09 09:30:00,92.71,92.79,92.28,92.31,143489.0,71.0282,71.0895,70.6988,70.7218,143489.0
2016-09-09 09:40:00,92.3,92.33,92.04,92.04,197692.0,70.7141,70.7371,70.5149,70.5149,197692.0
2016-09-09 09:50:00,92.05,92.11,91.77,91.87,268996.0,70.5226,70.5685,70.308,70.3847,268996.0
2016-09-09 10:00:00,91.86,92.2,91.85,92.17,91394.0,70.377,70.6375,70.3693,70.6145,91394.0
2016-09-09 10:10:00,92.15,92.36,92.07,92.22,73936.0,70.5992,70.7601,70.5379,70.6528,73936.0
2016-09-09 10:20:00,92.21,92.21,92.06,92.06,129601.0,70.6451,70.6451,70.5302,70.5302,129601.0
2016-09-09 10:30:00,92.05,92.12,91.88,91.91,130138.0,70.5226,70.5762,70.3923,70.4153,130138.0
2016-09-09 10:40:00,91.92,92.11,91.91,92.01,159733.0,70.423,70.5685,70.4153,70.4919,159733.0
2016-09-09 10:50:00,92.02,92.02,91.75,91.83,142485.0,70.4996,70.4996,70.2927,70.354,142485.0
2016-09-09 11:00:00,91.82,91.84,91.75,91.77,90254.0,70.3463,70.3617,70.2927,70.308,90254.0
2016-09-09 11:10:00,91.78,91.82,91.73,91.79,149711.0,70.3157,70.3463,70.2774,70.3234,149711.0
2016-09-09 11:20:00,91.78,91.85,91.75,91.77,101978.0,70.3157,70.3693,70.2927,70.308,101978.0
2016-09-09 11:30:00,91.78,91.82,91.75,91.79,77585.0,70.3157,70.3463,70.2927,70.3234,77585.0
2016-09-09 11:40:00,91.79,91.89,91.73,91.87,60318.0,70.3234,70.4,70.2774,70.3847,60318.0
2016-09-09 11:50:00,91.88,91.99,91.87,91.98,75112.0,70.3923,70.4766,70.3847,70.4689,75112.0
2016-09-09 12:00:00,91.97,91.97,91.74,91.81,82353.0,70.4613,70.4613,70.2851,70.3387,82353.0
2016-09-09 12:10:00,91.81,91.84,91.63,91.63,92688.0,70.3387,70.3617,70.2008,70.2008,92688.0
2016-09-09 12:20:00,91.64,91.98,91.64,91.95,163795.0,70.2084,70.4689,70.2084,70.4459,163795.0
2016-09-09 12:30:00,91.94,91.96,91.85,91.9,38787.0,70.4383,70.4536,70.3693,70.4076,38787.0
2016-09-09 12:40:00,91.88,91.96,91.87,91.93,54754.0,70.3923,70.4536,70.3847,70.4306,54754.0
2016-09-09 12:50:00,91.94,91.96,91.88,91.95,57333.0,70.4383,70.4536,70.3923,70.4459,57333.0
2016-09-09 13:00:00,91.95,91.96,91.86,91.9,57421.0,70.4459,70.4536,70.377,70.4076,57421.0
2016-09-09 13:10:00,91.9,91.91,91.68,91.78,81091.0,70.4076,70.4153,70.2391,70.3157,81091.0
2016-09-09 13:20:00,91.77,91.87,91.71,91.84,33235.0,70.308,70.3847,70.2621,70.3617,33235.0
2016-09-09 13:30:00,91.84,91.98,91.81,91.95,67378.0,70.3617,70.4689,70.3387,70.4459,67378.0
2016-09-09 13:40:00,91.94,91.95,91.76,91.8,211024.0,70.4383,70.4459,70.3004,70.331,211024.0
2016-09-09 13:50:00,91.81,91.87,91.78,91.86,59379.0,70.3387,70.3847,70.3157,70.377,59379.0
2016-09-09 14:00:00,91.86,91.9,91.77,91.81,110370.0,70.377,70.4076,70.308,70.3387,110370.0
2016-09-09 14:10:00,91.81,91.88,91.76,91.84,93915.0,70.3387,70.3923,70.3004,70.3617,93915.0
2016-09-09 14:20:00,91.84,91.89,91.79,91.88,70689.0,70.3617,70.4,70.3234,70.3923,70689.0
2016-09-09 14:30:00,91.87,91.89,91.8,91.87,82547.0,70.3847,70.4,70.331,70.3847,82547.0
2016-09-09 14:40:00,91.88,91.89,91.71,91.74,101298.0,70.3923,70.4,70.2621,70.2851,101298.0
2016-09-09 14:50:00,91.75,91.93,91.75,91.86,210889.0,70.2927,70.4306,70.2927,70.377,210889.0
2016-09-09 15:00:00,91.87,91.87,91.76,91.78,84475.0,70.3847,70.3847,70.3004,70.3157,84475.0
2016-09-09 15:10:00,91.78,91.84,91.74,91.78,93495.0,70.3157,70.3617,70.2851,70.3157,93495.0
2016-09-09 15:20:00,91.78,91.87,91.76,91.79,88864.0,70.3157,70.3847,70.3004,70.3234,88864.0
2016-09-09 15:30:00,91.81,91.81,91.69,91.76,147594.0,70.3387,70.3387,70.2467,70.3004,147594.0
2016-09-09 15:40:00,91.76,91.78,91.71,91.75,208562.0,70.3004,70.3157,70.2621,70.2927,208562.0
2016-09-09 15:50:00,91.74,91.78,91.55,91.55,589971.0,70.2851,70.3157,70.1395,70.1395,589971.0
2016-09-12 09:30:00,91.4,91.57,91.14,91.28,182054.0,70.0246,70.1548,69.8254,69.9326,182054.0
2016-09-12 09:40:00,91.29,91.36,91.2,91.26,105528.0,69.9403,69.9939,69.8713,69.9173,105528.0
2016-09-12 09:50:00,91.25,91.36,91.13,91.18,119558.0,69.9097,69.9939,69.8177,69.856,119558.0
2016-09-12 10:00:00,91.18,91.27,91.09,91.11,112791.0,69.856,69.925,69.7871,69.8024,112791.0
2016-09-12 10:10:00,91.1,91.34,91.03,91.33,135912.0,69.7947,69.9786,69.7411,69.9709,135912.0
2016-09-12 10:20:00,91.32,91.56,91.3,91.45,93272.0,69.9633,70.1472,69.948,70.0629,93272.0
2016-09-12 10:30:00,91.46,91.53,91.41,91.51,100130.0,70.0705,70.1242,70.0322,70.1088,100130.0
2016-09-12 10:40:00,91.51,91.6,91.45,91.45,86517.0,70.1088,70.1778,70.0629,70.0629,86517.0
2016-09-12 10:50:00,91.45,91.45,91.3,91.41,82047.0,70.0629,70.0629,69.948,70.0322,82047.0
2016-09-12 11:00:00,91.41,91.48,91.33,91.37,70114.0,70.0322,70.0859,69.9709,70.0016,70114.0
2016-09-12 11:10:00,91.38,91.46,91.32,91.44,92324.0,70.0092,70.0705,69.9633,70.0552,92324.0
2016-09-12 11:20:00,91.44,91.47,91.36,91.4,97668.0,70.0552,70.0782,69.9939,70.0246,97668.0
2016-09-12 11:30:00,91.39,91.56,91.32,91.53,98660.0,70.0169,70.1472,69.9633,70.1242,98660.0
2016-09-12 11:40:00,91.52,91.56,91.48,91.49,129288.0,70.1165,70.1472,70.0859,70.0935,129288.0
2016-09-12 11:50:00,91.5,91.54,91.49,91.52,68041.0,70.1012,70.1318,70.0935,70.1165,68041.0
2016-09-12 12:00:00,91.52,91.54,91.49,91.52,68621.0,70.1165,70.1318,70.0935,70.1165,68621.0
2016-09-12 12:10:00,91.52,91.53,91.45,91.48,82234.0,70.1165,70.1242,70.0629,70.0859,82234.0
2016-09-12 12:20:00,91.48,91.6,91.48,91.59,236386.0,70.0859,70.1778,70.0859,70.1701,236386.0
2016-09-12 12:30:00,91.59,91.69,91.59,91.68,105382.0,70.1701,70.2467,70.1701,70.2391,105382.0
2016-09-12 12:40:00,91.68,91.78,91.6,91.73,67726.0,70.2391,70.3157,70.1778,70.2774,67726.0
2016-09-12 12:50:00,91.73,91.86,91.68,91.84,55147.0,70.2774,70.377,70.2391,70.3617,55147.0
2016-09-12 13:00:00,91.85,91.89,91.8,91.86,102447.0,70.3693,70.4,70.331,70.377,102447.0
2016-09-12 13:10:00,91.86,92.1,91.83,91.96,203442.0,70.377,70.5609,70.354,70.4536,203442.0
2016-09-12 13:20:00,91.95,92.0,91.78,91.8,80734.0,70.4459,70.4843,70.3157,70.331,80734.0
2016-09-12 13:30:00,91.81,91.84,91.69,91.84,72079.0,70.3387,70.3617,70.2467,70.3617,72079.0
2016-09-12 13:40:00,91.85,91.92,91.7,91.92,67382.0,70.3693,70.423,70.2544,70.423,67382.0
2016-09-12 13:50:00,91.92,92.01,91.91,91.99,73999.0,70.423,70.4919,70.4153,70.4766,73999.0
2016-09-12 14:00:00,91.99,92.06,91.97,92.02,131676.0,70.4766,70.5302,70.4613,70.4996,131676.0
2016-09-12 14:10:00,92.01,92.03,91.96,92.0,109445.0,70.4919,70.5072,70.4536,70.4843,109445.0
2016-09-12 14:20:00,92.0,92.08,91.98,92.06,100283.0,70.4843,70.5455,70.4689,70.5302,100283.0
2016-09-12 14:30:00,92.07,92.21,92.07,92.18,71810.0,70.5379,70.6451,70.5379,70.6222,71810.0
2016-09-12 14:40:00,92.19,92.26,92.07,92.11,75752.0,70.6298,70.6834,70.5379,70.5685,75752.0
2016-09-12 14:50:00,92.11,92.14,92.03,92.04,58229.0,70.5685,70.5915,70.5072,70.5149,58229.0
2016-09-12 15:00:00,92.04,92.1,92.0,92.05,71993.0,70.5149,70.5609,70.4843,70.5226,71993.0
2016-09-12 15:10:00,92.06,92.11,91.95,91.98,73236.0,70.5302,70.5685,70.4459,70.4689,73236.0
2016-09-12 15:20:00,91.98,92.09,91.96,92.01,95065.0,70.4689,70.5532,70.4536,70.4919,95065.0
2016-09-12 15:30:00,92.01,92.05,91.92,92.05,125648.0,70.4919,70.5226,70.423,70.5226,125648.0
2016-09-12 15:40:00,92.05,92.22,92.04,92.15,156304.0,70.5226,70.6528,70.5149,70.5992,156304.0
2016-09-12 15:50:00,92.14,92.15,92.0,92.03,335369.0,70.5915,70.5992,70.4843,70.5072,335369.0
2016-09-13 09:30:00,91.58,91.82,91.31,91.51,130531.0,70.1625,70.3463,69.9556,70.1088,130531.0
2016-09-13 09:40:00,91.52,91.63,91.27,91.36,78427.0,70.1165,70.2008,69.925,69.9939,78427.0
2016-09-13 09:50:00,91.37,91.44,91.31,91.32,98153.0,70.0016,70.0552,69.9556,69.9633,98153.0
2016-09-13 10:00:00,91.33,91.35,91.07,91.07,131128.0,69.9709,69.9863,69.7717,69.7717,131128.0
2016-09-13 10:10:00,91.06,91.18,91.02,91.15,109794.0,69.7641,69.856,69.7334,69.833,109794.0
2016-09-13 10:20:00,91.16,91.25,91.06,91.2,48042.0,69.8407,69.9097,69.7641,69.8713,48042.0
2016-09-13 10:30:00,91.2,91.34,91.2,91.27,69368.0,69.8713,69.9786,69.8713,69.925,69368.0
2016-09-13 10:40:00,91.28,91.34,91.12,91.16,45249.0,69.9326,69.9786,69.8101,69.8407,45249.0
2016-09-13 10:50:00,91.16,91.24,91.11,91.17,32973.0,69.8407,69.902,69.8024,69.8484,32973.0
2016-09-13 11:00:00,91.17,91.32,91.15,91.22,48425.0,69.8484,69.9633,69.833,69.8867,48425.0
2016-09-13 11:10:00,91.21,91.24,91.08,91.2,69692.0,69.879,69.902,69.7794,69.8713,69692.0
2016-09-13 11:20:00,91.2,91.21,91.14,91.17,95507.0,69.8713,69.879,69.8254,69.8484,95507.0
2016-09-13 11:30:00,91.17,91.21,91.07,91.11,54260.0,69.8484,69.879,69.7717,69.8024,54260.0
2016-09-13 11:40:00,91.09,91.2,91.09,91.13,56465.0,69.7871,69.8713,69.7871,69.8177,56465.0
2016-09-13 11:50:00,91.14,91.17,91.06,91.09,40451.0,69.8254,69.8484,69.7641,69.7871,40451.0
2016-09-13 12:00:00,91.09,91.24,91.09,91.2,34024.0,69.7871,69.902,69.7871,69.8713,34024.0
2016-09-13 12:10:00,91.22,91.22,91.12,91.16,40849.0,69.8867,69.8867,69.8101,69.8407,40849.0
2016-09-13 12:20:00,91.15,91.22,91.04,91.04,33987.0,69.833,69.8867,69.7488,69.7488,33987.0
2016-09-13 12:30:00,91.04,91.12,91.0,91.11,82551.0,69.7488,69.8101,69.7181,69.8024,82551.0
2016-09-13 12:40:00,91.11,91.11,90.9,90.99,60223.0,69.8024,69.8024,69.6415,69.7105,60223.0
2016-09-13 12:50:00,90.99,91.0,90.85,90.93,56036.0,69.7105,69.7181,69.6032,69.6645,56036.0
2016-09-13 13:00:00,90.92,90.92,90.78,90.88,43838.0,69.6568,69.6568,69.5496,69.6262,43838.0
2016-09-13 13:10:00,90.87,91.17,90.84,91.13,119196.0,69.6185,69.8484,69.5955,69.8177,119196.0
2016-09-13 13:20:00,91.13,91.21,91.01,91.19,56701.0,69.8177,69.879,69.7258,69.8637,56701.0
2016-09-13 13:30:00,91.21,91.3,91.07,91.16,58179.0,69.879,69.948,69.7717,69.8407,58179.0
2016-09-13 13:40:00,91.17,91.21,90.95,90.99,50424.0,69.8484,69.879,69.6798,69.7105,50424.0
2016-09-13 13:50:00,90.99,91.01,90.83,90.91,51908.0,69.7105,69.7258,69.5879,69.6492,51908.0
2016-09-13 14:00:00,90.89,91.04,90.86,90.93,55863.0,69.6338,69.7488,69.6109,69.6645,55863.0
2016-09-13 14:10:00,90.93,90.95,90.84,90.92,57713.0,69.6645,69.6798,69.5955,69.6568,57713.0
2016-09-13 14:20:00,90.91,90.99,90.86,90.89,34091.0,69.6492,69.7105,69.6109,69.6338,34091.0
2016-09-13 14:30:00,90.87,90.96,90.8,90.95,36241.0,69.6185,69.6875,69.5649,69.6798,36241.0
2016-09-13 14:40:00,90.97,91.04,90.92,90.98,35378.0,69.6951,69.7488,69.6568,69.7028,35378.0
2016-09-13 14:50:00,90.98,91.04,90.84,90.84,46345.0,69.7028,69.7488,69.5955,69.5955,46345.0
2016-09-13 15:00:00,90.84,90.9,90.78,90.83,60483.0,69.5955,69.6415,69.5496,69.5879,60483.0
2016-09-13 15:10:00,90.82,91.0,90.72,90.94,123771.0,69.5802,69.7181,69.5036,69.6721,123771.0
2016-09-13 15:20:00,90.94,91.07,90.93,91.01,109931.0,69.6721,69.7717,69.6645,69.7258,109931.0
2016-09-13 15:30:00,91.02,91.22,90.99,91.2,112118.0,69.7334,69.8867,69.7105,69.8713,112118.0
2016-09-13 15:40:00,91.2,91.22,90.97,91.07,244251.0,69.8713,69.8867,69.6951,69.7717,244251.0
2016-09-13 15:50:00,91.07,91.23,90.93,90.93,259353.0,69.7717,69.8943,69.6645,69.6645,259353.0
2016-09-14 09:30:00,90.75,91.13,90.39,90.43,164030.0,69.5266,69.8177,69.2508,69.2814,164030.0
2016-09-14 09:40:00,90.39,90.55,90.16,90.22,97251.0,69.2508,69.3734,69.0746,69.1205,97251.0
2016-09-14 09:50:00,90.18,90.27,89.91,89.94,219094.0,69.0899,69.1588,68.883,68.906,219094.0
2016-09-14 10:00:00,89.98,90.22,89.9,89.91,193712.0,68.9367,69.1205,68.8754,68.883,193712.0
2016-09-14 10:10:00,89.91,90.2,89.87,90.05,192040.0,68.883,69.1052,68.8524,68.9903,192040.0
2016-09-14 10:20:00,90.06,90.42,90.04,90.29,195357.0,68.998,69.2738,68.9826,69.1742,195357.0
2016-09-14 10:30:00,90.3,90.39,90.08,90.18,152786.0,69.1818,69.2508,69.0133,69.0899,152786.0
2016-09-14 10:40:00,90.17,90.18,90.05,90.06,129299.0,69.0822,69.0899,68.9903,68.998,129299.0
2016-09-14 10:50:00,90.07,90.16,89.98,90.11,336602.0,69.0056,69.0746,68.9367,69.0363,336602.0
2016-09-14 11:00:00,90.11,90.17,90.01,90.06,89433.0,69.0363,69.0822,68.9596,68.998,89433.0
2016-09-14 11:10:00,90.08,90.23,90.06,90.12,158108.0,69.0133,69.1282,68.998,69.0439,158108.0
2016-09-14 11:20:00,90.12,90.16,90.03,90.04,210327.0,69.0439,69.0746,68.975,68.9826,210327.0
2016-09-14 11:30:00,90.04,90.08,89.98,90.04,228462.0,68.9826,69.0133,68.9367,68.9826,228462.0
2016-09-14 11:40:00,90.03,90.04,89.94,89.97,137466.0,68.975,68.9826,68.906,68.929,137466.0
2016-09-14 11:50:00,89.96,90.07,89.95,90.02,86774.0,68.9213,69.0056,68.9137,68.9673,86774.0
2016-09-14 12:00:00,90.02,90.05,89.89,89.93,146369.0,68.9673,68.9903,68.8677,68.8984,146369.0
2016-09-14 12:10:00,89.93,90.0,89.84,89.89,97175.0,68.8984,68.952,68.8294,68.8677,97175.0
2016-09-14 12:20:00,89.9,89.95,89.84,89.84,91895.0,68.8754,68.9137,68.8294,68.8294,91895.0
2016-09-14 12:30:00,89.85,89.91,89.81,89.81,114754.0,68.8371,68.883,68.8064,68.8064,114754.0
2016-09-14 12:40:00,89.8,89.82,89.75,89.8,153181.0,68.7988,68.8141,68.7605,68.7988,153181.0
2016-09-14 12:50:00,89.81,89.87,89.78,89.85,98013.0,68.8064,68.8524,68.7834,68.8371,98013.0
2016-09-14 13:00:00,89.84,89.85,89.79,89.83,82059.0,68.8294,68.8371,68.7911,68.8217,82059.0
2016-09-14 13:10:00,89.82,89.85,89.79,89.81,91977.0,68.8141,68.8371,68.7911,68.8064,91977.0
2016-09-14 13:20:00,89.81,89.82,89.65,89.72,175460.0,68.8064,68.8141,68.6838,68.7375,175460.0
2016-09-14 13:30:00,89.72,89.82,89.68,89.75,113212.0,68.7375,68.8141,68.7068,68.7605,113212.0
2016-09-14 13:40:00,89.75,89.85,89.7,89.73,154097.0,68.7605,68.8371,68.7221,68.7451,154097.0
2016-09-14 13:50:00,89.73,89.75,89.6,89.62,162570.0,68.7451,68.7605,68.6455,68.6609,162570.0
2016-09-14 14:00:00,89.62,89.65,89.42,89.45,223249.0,68.6609,68.6838,68.5076,68.5306,223249.0
2016-09-14 14:10:00,89.43,89.59,89.37,89.52,132588.0,68.5153,68.6379,68.4693,68.5842,132588.0
2016-09-14 14:20:00,89.52,89.58,89.45,89.58,157176.0,68.5842,68.6302,68.5306,68.6302,157176.0
2016-09-14 14:30:00,89.57,89.66,89.52,89.59,155068.0,68.6225,68.6915,68.5842,68.6379,155068.0
2016-09-14 14:40:00,89.59,89.67,89.49,89.53,84133.0,68.6379,68.6992,68.5613,68.5919,84133.0
2016-09-14 14:50:00,89.54,89.69,89.5,89.62,116826.0,68.5996,68.7145,68.5689,68.6609,116826.0
2016-09-14 15:00:00,89.61,89.65,89.46,89.53,106918.0,68.6532,68.6838,68.5383,68.5919,106918.0
2016-09-14 15:10:00,89.52,89.58,89.51,89.55,169793.0,68.5842,68.6302,68.5766,68.6072,169793.0
2016-09-14 15:20:00,89.55,89.59,89.48,89.5,159863.0,68.6072,68.6379,68.5536,68.5689,159863.0
2016-09-14 15:30:00,89.51,89.59,89.45,89.46,173894.0,68.5766,68.6379,68.5306,68.5383,173894.0
2016-09-14 15:40:00,89.47,89.54,89.45,89.47,628581.0,68.5459,68.5996,68.5306,68.5459,628581.0
2016-09-14 15:50:00,89.48,89.49,89.33,89.45,471798.0,68.5536,68.5613,68.4387,68.5306,471798.0
2016-09-15 09:30:00,89.14,89.16,88.1,88.79,401048.0,68.2931,68.3084,67.4963,68.025,401048.0
2016-09-15 09:40:00,88.8,89.0,88.62,88.96,214411.0,68.0326,68.1859,67.8947,68.1552,214411.0
2016-09-15 09:50:00,88.97,89.0,88.93,88.98,200460.0,68.1629,68.1859,68.1322,68.1705,200460.0
2016-09-15 10:00:00,88.96,89.1,88.91,88.97,158205.0,68.1552,68.2625,68.1169,68.1629,158205.0
2016-09-15 10:10:00,88.98,89.2,88.88,89.13,430800.0,68.1705,68.3391,68.0939,68.2854,430800.0
2016-09-15 10:20:00,89.12,89.33,89.09,89.17,277625.0,68.2778,68.4387,68.2548,68.3161,277625.0
2016-09-15 10:30:00,89.17,89.19,88.98,89.09,220979.0,68.3161,68.3314,68.1705,68.2548,220979.0
2016-09-15 10:40:00,89.09,89.26,88.93,89.26,219708.0,68.2548,68.385,68.1322,68.385,219708.0
2016-09-15 10:50:00,89.26,89.4,89.21,89.23,272524.0,68.385,68.4923,68.3467,68.3621,272524.0
2016-09-15 11:00:00,89.23,89.25,89.16,89.17,200485.0,68.3621,68.3774,68.3084,68.3161,200485.0
2016-09-15 11:10:00,89.17,89.18,89.07,89.15,177889.0,68.3161,68.3238,68.2395,68.3008,177889.0
2016-09-15 11:20:00,89.15,89.29,89.12,89.25,159350.0,68.3008,68.408,68.2778,68.3774,159350.0
2016-09-15 11:30:00,89.26,89.47,89.21,89.43,629936.0,68.385,68.5459,68.3467,68.5153,629936.0
2016-09-15 11:40:00,89.43,89.73,89.43,89.54,164306.0,68.5153,68.7451,68.5153,68.5996,164306.0
2016-09-15 11:50:00,89.53,89.57,89.48,89.53,101271.0,68.5919,68.6225,68.5536,68.5919,101271.0
2016-09-15 12:00:00,89.52,89.68,89.48,89.58,119497.0,68.5842,68.7068,68.5536,68.6302,119497.0
2016-09-15 12:10:00,89.58,89.58,89.46,89.49,97853.0,68.6302,68.6302,68.5383,68.5613,97853.0
2016-09-15 12:20:00,89.48,89.64,89.45,89.54,134067.0,68.5536,68.6762,68.5306,68.5996,134067.0
2016-09-15 12:30:00,89.54,89.64,89.5,89.58,175772.0,68.5996,68.6762,68.5689,68.6302,175772.0
2016-09-15 12:40:00,89.57,89.63,89.49,89.54,141512.0,68.6225,68.6685,68.5613,68.5996,141512.0
2016-09-15 12:50:00,89.54,89.61,89.5,89.55,73055.0,68.5996,68.6532,68.5689,68.6072,73055.0
2016-09-15 13:00:00,89.55,89.7,89.53,89.58,141177.0,68.6072,68.7221,68.5919,68.6302,141177.0
2016-09-15 13:10:00,89.58,89.64,89.49,89.61,62792.0,68.6302,68.6762,68.5613,68.6532,62792.0
2016-09-15 13:20:00,89.62,89.74,89.6,89.66,102713.0,68.6609,68.7528,68.6455,68.6915,102713.0
2016-09-15 13:30:00,89.66,89.78,89.66,89.76,72895.0,68.6915,68.7834,68.6915,68.7681,72895.0
2016-09-15 13:40:00,89.75,90.04,89.75,90.03,143957.0,68.7605,68.9826,68.7605,68.975,143957.0
2016-09-15 13:50:00,90.02,90.1,89.98,90.1,106237.0,68.9673,69.0286,68.9367,69.0286,106237.0
2016-09-15 14:00:00,90.1,90.1,89.98,90.03,115983.0,69.0286,69.0286,68.9367,68.975,115983.0
2016-09-15 14:10:00,90.03,90.14,89.97,90.14,82596.0,68.975,69.0592,68.929,69.0592,82596.0
2016-09-15 14:20:00,90.14,90.22,90.07,90.1,106008.0,69.0592,69.1205,69.0056,69.0286,106008.0
2016-09-15 14:30:00,90.1,90.12,90.0,90.06,78432.0,69.0286,69.0439,68.952,68.998,78432.0
2016-09-15 14:40:00,90.05,90.08,89.9,89.95,64980.0,68.9903,69.0133,68.8754,68.9137,64980.0
2016-09-15 14:50:00,89.96,90.03,89.95,90.01,64884.0,68.9213,68.975,68.9137,68.9596,64884.0
2016-09-15 15:00:00,90.01,90.06,89.99,90.05,81565.0,68.9596,68.998,68.9443,68.9903,81565.0
2016-09-15 15:10:00,90.04,90.09,90.02,90.03,113990.0,68.9826,69.0209,68.9673,68.975,113990.0
2016-09-15 15:20:00,90.04,90.08,90.02,90.06,85256.0,68.9826,69.0133,68.9673,68.998,85256.0
2016-09-15 15:30:00,90.06,90.15,90.02,90.15,122300.0,68.998,69.0669,68.9673,69.0669,122300.0
2016-09-15 15:40:00,90.15,90.2,90.07,90.08,113800.0,69.0669,69.1052,69.0056,69.0133,113800.0
2016-09-15 15:50:00,90.09,90.17,90.05,90.14,325593.0,69.0209,69.0822,68.9903,69.0592,325593.0
2016-09-16 09:30:00,90.0,90.15,89.63,89.95,1107821.0,68.952,69.0669,68.6685,68.9137,1107821.0
2016-09-16 09:40:00,89.94,89.96,89.38,89.43,216629.0,68.906,68.9213,68.477,68.5153,216629.0
2016-09-16 09:50:00,89.45,89.7,89.36,89.58,97562.0,68.5306,68.7221,68.4617,68.6302,97562.0
2016-09-16 10:00:00,89.55,89.81,89.54,89.72,152043.0,68.6072,68.8064,68.5996,68.7375,152043.0
2016-09-16 10:10:00,89.72,89.88,89.69,89.81,158124.0,68.7375,68.86,68.7145,68.8064,158124.0
2016-09-16 10:20:00,89.82,89.85,89.68,89.85,97212.0,68.8141,68.8371,68.7068,68.8371,97212.0
2016-09-16 10:30:00,89.85,89.87,89.73,89.81,93936.0,68.8371,68.8524,68.7451,68.8064,93936.0
2016-09-16 10:40:00,89.81,90.14,89.77,90.1,161506.0,68.8064,69.0592,68.7758,69.0286,161506.0
2016-09-16 10:50:00,90.09,90.1,89.86,90.0,114480.0,69.0209,69.0286,68.8447,68.952,114480.0
2016-09-16 11:00:00,90.01,90.2,89.98,90.05,139332.0,68.9596,69.1052,68.9367,68.9903,139332.0
2016-09-16 11:10:00,90.03,90.03,89.94,90.0,69988.0,68.975,68.975,68.906,68.952,69988.0
2016-09-16 11:20:00,90.0,90.09,89.92,90.02,85748.0,68.952,69.0209,68.8907,68.9673,85748.0
2016-09-16 11:30:00,90.02,90.3,90.02,90.27,82769.0,68.9673,69.1818,68.9673,69.1588,82769.0
2016-09-16 11:40:00,90.28,90.35,90.22,90.23,74735.0,69.1665,69.2201,69.1205,69.1282,74735.0
2016-09-16 11:50:00,90.23,90.23,90.12,90.17,46213.0,69.1282,69.1282,69.0439,69.0822,46213.0
2016-09-16 12:00:00,90.17,90.22,90.1,90.18,39803.0,69.0822,69.1205,69.0286,69.0899,39803.0
2016-09-16 12:10:00,90.17,90.23,90.17,90.18,51096.0,69.0822,69.1282,69.0822,69.0899,51096.0
2016-09-16 12:20:00,90.18,90.23,90.17,90.19,39153.0,69.0899,69.1282,69.0822,69.0975,39153.0
2016-09-16 12:30:00,90.19,90.2,90.13,90.16,41513.0,69.0975,69.1052,69.0516,69.0746,41513.0
2016-09-16 12:40:00,90.16,90.16,90.02,90.08,42519.0,69.0746,69.0746,68.9673,69.0133,42519.0
2016-09-16 12:50:00,90.08,90.1,90.04,90.09,44738.0,69.0133,69.0286,68.9826,69.0209,44738.0
2016-09-16 13:00:00,90.08,90.11,90.04,90.06,53526.0,69.0133,69.0363,68.9826,68.998,53526.0
2016-09-16 13:10:00,90.06,90.06,89.93,89.96,53304.0,68.998,68.998,68.8984,68.9213,53304.0
2016-09-16 13:20:00,89.95,90.0,89.94,89.95,41410.0,68.9137,68.952,68.906,68.9137,41410.0
2016-09-16 13:30:00,89.95,90.05,89.94,90.0,66522.0,68.9137,68.9903,68.906,68.952,66522.0
2016-09-16 13:40:00,89.99,90.03,89.96,89.99,117688.0,68.9443,68.975,68.9213,68.9443,117688.0
2016-09-16 13:50:00,89.99,90.04,89.94,89.94,79374.0,68.9443,68.9826,68.906,68.906,79374.0
2016-09-16 14:00:00,89.95,90.03,89.9,90.0,75193.0,68.9137,68.975,68.8754,68.952,75193.0
2016-09-16 14:10:00,90.0,90.06,89.9,89.91,111396.0,68.952,68.998,68.8754,68.883,111396.0
2016-09-16 14:20:00,89.91,89.92,89.8,89.83,64906.0,68.883,68.8907,68.7988,68.8217,64906.0
2016-09-16 14:30:00,89.83,89.96,89.83,89.95,84158.0,68.8217,68.9213,68.8217,68.9137,84158.0
2016-09-16 14:40:00,89.95,90.03,89.89,89.93,68513.0,68.9137,68.975,68.8677,68.8984,68513.0
2016-09-16 14:50:00,89.94,89.94,89.81,89.86,67490.0,68.906,68.906,68.8064,68.8447,67490.0
2016-09-16 15:00:00,89.87,89.93,89.84,89.86,66188.0,68.8524,68.8984,68.8294,68.8447,66188.0
2016-09-16 15:10:00,89.86,89.91,89.86,89.88,64001.0,68.8447,68.883,68.8447,68.86,64001.0
2016-09-16 15:20:00,89.87,89.97,89.86,89.89,50378.0,68.8524,68.929,68.8447,68.8677,50378.0
2016-09-16 15:30:00,89.9,90.04,89.9,90.03,85437.0,68.8754,68.9826,68.8754,68.975,85437.0
2016-09-16 15:40:00,90.03,90.13,89.99,90.11,165613.0,68.975,69.0516,68.9443,69.0363,165613.0
2016-09-16 15:50:00,90.12,90.21,90.0,90.1,501558.0,69.0439,69.1129,68.952,69.0286,501558.0
2016-09-19 09:30:00,90.13,90.23,90.04,90.09,119531.0,69.0516,69.1282,68.9826,69.0209,119531.0
2016-09-19 09:40:00,90.09,90.09,89.75,89.8,83805.0,69.0209,69.0209,68.7605,68.7988,83805.0
2016-09-19 09:50:00,89.78,89.81,89.62,89.72,88575.0,68.7834,68.8064,68.6609,68.7375,88575.0
2016-09-19 10:00:00,89.72,89.75,89.61,89.7,76651.0,68.7375,68.7605,68.6532,68.7221,76651.0
2016-09-19 10:10:00,89.7,89.78,89.63,89.65,61548.0,68.7221,68.7834,68.6685,68.6838,61548.0
2016-09-19 10:20:00,89.64,89.73,89.52,89.6,91127.0,68.6762,68.7451,68.5842,68.6455,91127.0
2016-09-19 10:30:00,89.61,89.7,89.6,89.69,193970.0,68.6532,68.7221,68.6455,68.7145,193970.0
2016-09-19 10:40:00,89.7,89.7,89.41,89.43,193617.0,68.7221,68.7221,68.5,68.5153,193617.0
2016-09-19 10:50:00,89.43,89.5,89.35,89.42,606043.0,68.5153,68.5689,68.454,68.5076,606043.0
2016-09-19 11:00:00,89.42,89.46,89.34,89.45,72915.0,68.5076,68.5383,68.4463,68.5306,72915.0
2016-09-19 11:10:00,89.45,89.56,89.38,89.54,92417.0,68.5306,68.6149,68.477,68.5996,92417.0
2016-09-19 11:20:00,89.53,89.57,89.36,89.45,99616.0,68.5919,68.6225,68.4617,68.5306,99616.0
2016-09-19 11:30:00,89.45,89.46,89.34,89.37,60561.0,68.5306,68.5383,68.4463,68.4693,60561.0
2016-09-19 11:40:00,89.38,89.4,89.31,89.32,79833.0,68.477,68.4923,68.4234,68.431,79833.0
2016-09-19 11:50:00,89.32,89.34,89.28,89.3,66304.0,68.431,68.4463,68.4004,68.4157,66304.0
2016-09-19 12:00:00,89.3,89.44,89.29,89.32,67342.0,68.4157,68.5229,68.408,68.431,67342.0
2016-09-19 12:10:00,89.32,89.33,89.15,89.22,99774.0,68.431,68.4387,68.3008,68.3544,99774.0
2016-09-19 12:20:00,89.21,89.23,89.13,89.14,64272.0,68.3467,68.3621,68.2854,68.2931,64272.0
2016-09-19 12:30:00,89.13,89.2,89.11,89.13,80390.0,68.2854,68.3391,68.2701,68.2854,80390.0
2016-09-19 12:40:00,89.13,89.19,89.12,89.16,57782.0,68.2854,68.3314,68.2778,68.3084,57782.0
2016-09-19 12:50:00,89.16,89.17,89.07,89.1,91226.0,68.3084,68.3161,68.2395,68.2625,91226.0
2016-09-19 13:00:00,89.09,89.17,89.08,89.14,59711.0,68.2548,68.3161,68.2471,68.2931,59711.0
2016-09-19 13:10:00,89.14,89.17,89.1,89.16,45547.0,68.2931,68.3161,68.2625,68.3084,45547.0
2016-09-19 13:20:00,89.17,89.2,89.15,89.18,426979.0,68.3161,68.3391,68.3008,68.3238,426979.0
2016-09-19 13:30:00,89.18,89.18,89.0,89.02,86364.0,68.3238,68.3238,68.1859,68.2012,86364.0
2016-09-19 13:40:00,89.02,89.11,89.0,89.11,107239.0,68.2012,68.2701,68.1859,68.2701,107239.0
2016-09-19 13:50:00,89.11,89.21,89.09,89.19,74327.0,68.2701,68.3467,68.2548,68.3314,74327.0
2016-09-19 14:00:00,89.18,89.37,89.18,89.34,87648.0,68.3238,68.4693,68.3238,68.4463,87648.0
2016-09-19 14:10:00,89.34,89.51,89.32,89.5,104024.0,68.4463,68.5766,68.431,68.5689,104024.0
2016-09-19 14:20:00,89.5,89.51,89.39,89.51,61595.0,68.5689,68.5766,68.4846,68.5766,61595.0
2016-09-19 14:30:00,89.5,89.59,89.49,89.5,172586.0,68.5689,68.6379,68.5613,68.5689,172586.0
2016-09-19 14:40:00,89.5,89.55,89.5,89.52,83351.0,68.5689,68.6072,68.5689,68.5842,83351.0
2016-09-19 14:50:00,89.52,89.68,89.49,89.66,125423.0,68.5842,68.7068,68.5613,68.6915,125423.0
2016-09-19 15:00:00,89.67,89.74,89.6,89.61,177017.0,68.6992,68.7528,68.6455,68.6532,177017.0
2016-09-19 15:10:00,89.61,89.62,89.44,89.47,132768.0,68.6532,68.6609,68.5229,68.5459,132768.0
2016-09-19 15:20:00,89.47,89.49,89.37,89.38,110661.0,68.5459,68.5613,68.4693,68.477,110661.0
2016-09-19 15:30:00,89.38,89.39,89.3,89.34,132792.0,68.477,68.4846,68.4157,68.4463,132792.0
2016-09-19 15:40:00,89.35,89.37,89.26,89.32,353194.0,68.454,68.4693,68.385,68.431,353194.0
2016-09-19 15:50:00,89.33,89.37,89.18,89.2,476336.0,68.4387,68.4693,68.3238,68.3391,476336.0
2016-09-20 09:30:00,89.5,89.72,89.5,89.59,211028.0,68.5689,68.7375,68.5689,68.6379,211028.0
2016-09-20 09:40:00,89.57,89.89,89.5,89.88,277783.0,68.6225,68.8677,68.5689,68.86,277783.0
2016-09-20 09:50:00,89.89,90.1,89.82,90.05,283523.0,68.8677,69.0286,68.8141,68.9903,283523.0
2016-09-20 10:00:00,90.05,90.06,89.91,89.98,245015.0,68.9903,68.998,68.883,68.9367,245015.0
2016-09-20 10:10:00,89.97,90.05,89.92,89.94,220640.0,68.929,68.9903,68.8907,68.906,220640.0
2016-09-20 10:20:00,89.95,90.03,89.87,89.99,109632.0,68.9137,68.975,68.8524,68.9443,109632.0
2016-09-20 10:30:00,89.99,90.05,89.95,89.96,143367.0,68.9443,68.9903,68.9137,68.9213,143367.0
2016-09-20 10:40:00,89.96,90.07,89.94,90.0,80945.0,68.9213,69.0056,68.906,68.952,80945.0
2016-09-20 10:50:00,90.0,90.01,89.94,90.0,57894.0,68.952,68.9596,68.906,68.952,57894.0
2016-09-20 11:00:00,90.0,90.03,89.95,90.01,78374.0,68.952,68.975,68.9137,68.9596,78374.0
2016-09-20 11:10:00,90.01,90.05,89.95,90.02,96913.0,68.9596,68.9903,68.9137,68.9673,96913.0
2016-09-20 11:20:00,90.02,90.05,89.99,90.0,99395.0,68.9673,68.9903,68.9443,68.952,99395.0
2016-09-20 11:30:00,90.01,90.14,90.0,90.12,131538.0,68.9596,69.0592,68.952,69.0439,131538.0
2016-09-20 11:40:00,90.12,90.26,90.09,90.15,157491.0,69.0439,69.1512,69.0209,69.0669,157491.0
2016-09-20 11:50:00,90.14,90.16,90.02,90.03,68372.0,69.0592,69.0746,68.9673,68.975,68372.0
2016-09-20 12:00:00,90.02,90.15,89.99,90.13,97202.0,68.9673,69.0669,68.9443,69.0516,97202.0
2016-09-20 12:10:00,90.12,90.18,90.09,90.13,91143.0,69.0439,69.0899,69.0209,69.0516,91143.0
2016-09-20 12:20:00,90.12,90.25,90.12,90.25,57284.0,69.0439,69.1435,69.0439,69.1435,57284.0
2016-09-20 12:30:00,90.25,90.29,90.19,90.27,98735.0,69.1435,69.1742,69.0975,69.1588,98735.0
2016-09-20 12:40:00,90.27,90.29,90.21,90.21,87586.0,69.1588,69.1742,69.1129,69.1129,87586.0
2016-09-20 12:50:00,90.22,90.28,90.13,90.14,60124.0,69.1205,69.1665,69.0516,69.0592,60124.0
2016-09-20 13:00:00,90.15,90.2,90.1,90.18,62357.0,69.0669,69.1052,69.0286,69.0899,62357.0
2016-09-20 13:10:00,90.18,90.24,90.16,90.22,58920.0,69.0899,69.1359,69.0746,69.1205,58920.0
2016-09-20 13:20:00,90.21,90.24,90.16,90.19,67403.0,69.1129,69.1359,69.0746,69.0975,67403.0
2016-09-20 13:30:00,90.2,90.24,90.13,90.23,51614.0,69.1052,69.1359,69.0516,69.1282,51614.0
2016-09-20 13:40:00,90.22,90.23,90.13,90.17,60586.0,69.1205,69.1282,69.0516,69.0822,60586.0
2016-09-20 13:50:00,90.17,90.26,90.14,90.23,70772.0,69.0822,69.1512,69.0592,69.1282,70772.0
2016-09-20 14:00:00,90.23,90.26,90.15,90.17,70732.0,69.1282,69.1512,69.0669,69.0822,70732.0
2016-09-20 14:10:00,90.17,90.19,90.05,90.09,82203.0,69.0822,69.0975,68.9903,69.0209,82203.0
2016-09-20 14:20:00,90.08,90.13,90.06,90.09,91948.0,69.0133,69.0516,68.998,69.0209,91948.0
2016-09-20 14:30:00,90.09,90.16,90.08,90.14,97538.0,69.0209,69.0746,69.0133,69.0592,97538.0
2016-09-20 14:40:00,90.14,90.15,90.06,90.1,103376.0,69.0592,69.0669,68.998,69.0286,103376.0
2016-09-20 14:50:00,90.09,90.21,90.07,90.16,88469.0,69.0209,69.1129,69.0056,69.0746,88469.0
2016-09-20 15:00:00,90.15,90.18,90.08,90.11,114117.0,69.0669,69.0899,69.0133,69.0363,114117.0
2016-09-20 15:10:00,90.12,90.19,90.09,90.16,118028.0,69.0439,69.0975,69.0209,69.0746,118028.0
2016-09-20 15:20:00,90.16,90.2,90.15,90.18,82585.0,69.0746,69.1052,69.0669,69.0899,82585.0
2016-09-20 15:30:00,90.18,90.18,90.09,90.1,135317.0,69.0899,69.0899,69.0209,69.0286,135317.0
2016-09-20 15:40:00,90.11,90.11,90.06,90.11,235321.0,69.0363,69.0363,68.998,69.0363,235321.0
2016-09-20 15:50:00,90.11,90.12,90.0,90.0,404037.0,69.0363,69.0439,68.952,68.952,404037.0
2016-09-21 09:30:00,90.08,90.36,90.0,90.2,167255.0,69.0133,69.2278,68.952,69.1052,167255.0
2016-09-21 09:40:00,90.19,90.19,89.99,90.02,86315.0,69.0975,69.0975,68.9443,68.9673,86315.0
2016-09-21 09:50:00,90.02,90.11,89.92,90.04,279136.0,68.9673,69.0363,68.8907,68.9826,279136.0
2016-09-21 10:00:00,90.04,90.05,89.87,89.9,163073.0,68.9826,68.9903,68.8524,68.8754,163073.0
2016-09-21 10:10:00,89.9,89.94,89.75,89.84,97495.0,68.8754,68.906,68.7605,68.8294,97495.0
2016-09-21 10:20:00,89.84,89.95,89.83,89.91,93812.0,68.8294,68.9137,68.8217,68.883,93812.0
2016-09-21 10:30:00,89.91,89.95,89.83,89.88,167468.0,68.883,68.9137,68.8217,68.86,167468.0
2016-09-21 10:40:00,89.87,89.89,89.75,89.75,132652.0,68.8524,68.8677,68.7605,68.7605,132652.0
2016-09-21 10:50:00,89.75,89.9,89.74,89.82,125154.0,68.7605,68.8754,68.7528,68.8141,125154.0
2016-09-21 11:00:00,89.81,89.83,89.71,89.74,52917.0,68.8064,68.8217,68.7298,68.7528,52917.0
2016-09-21 11:10:00,89.73,89.73,89.63,89.66,39474.0,68.7451,68.7451,68.6685,68.6915,39474.0
2016-09-21 11:20:00,89.66,89.73,89.62,89.65,67742.0,68.6915,68.7451,68.6609,68.6838,67742.0
2016-09-21 11:30:00,89.65,89.7,89.59,89.66,66458.0,68.6838,68.7221,68.6379,68.6915,66458.0
2016-09-21 11:40:00,89.67,89.69,89.61,89.63,68136.0,68.6992,68.7145,68.6532,68.6685,68136.0
2016-09-21 11:50:00,89.63,89.65,89.56,89.59,69089.0,68.6685,68.6838,68.6149,68.6379,69089.0
2016-09-21 12:00:00,89.57,89.62,89.56,89.57,84249.0,68.6225,68.6609,68.6149,68.6225,84249.0
2016-09-21 12:10:00,89.57,89.58,89.26,89.27,175641.0,68.6225,68.6302,68.385,68.3927,175641.0
2016-09-21 12:20:00,89.28,89.36,89.24,89.36,201388.0,68.4004,68.4617,68.3697,68.4617,201388.0
2016-09-21 12:30:00,89.36,89.37,89.24,89.27,74037.0,68.4617,68.4693,68.3697,68.3927,74037.0
2016-09-21 12:40:00,89.27,89.39,89.26,89.3,77929.0,68.3927,68.4846,68.385,68.4157,77929.0
2016-09-21 12:50:00,89.31,89.46,89.28,89.42,54059.0,68.4234,68.5383,68.4004,68.5076,54059.0
2016-09-21 13:00:00,89.43,89.46,89.38,89.43,57740.0,68.5153,68.5383,68.477,68.5153,57740.0
2016-09-21 13:10:00,89.43,89.45,89.28,89.28,63890.0,68.5153,68.5306,68.4004,68.4004,63890.0
2016-09-21 13:20:00,89.29,89.3,89.2,89.22,84375.0,68.408,68.4157,68.3391,68.3544,84375.0
2016-09-21 13:30:00,89.22,89.36,89.21,89.31,75870.0,68.3544,68.4617,68.3467,68.4234,75870.0
2016-09-21 13:40:00,89.32,89.33,89.26,89.28,55529.0,68.431,68.4387,68.385,68.4004,55529.0
2016-09-21 13:50:00,89.28,89.34,89.22,89.3,66186.0,68.4004,68.4463,68.3544,68.4157,66186.0
2016-09-21 14:00:00,89.28,89.52,89.2,89.42,142971.0,68.4004,68.5842,68.3391,68.5076,142971.0
2016-09-21 14:10:00,89.41,89.77,89.41,89.58,116223.0,68.5,68.7758,68.5,68.6302,116223.0
2016-09-21 14:20:00,89.58,89.63,89.31,89.37,151646.0,68.6302,68.6685,68.4234,68.4693,151646.0
2016-09-21 14:30:00,89.38,89.61,89.35,89.58,109368.0,68.477,68.6532,68.454,68.6302,109368.0
2016-09-21 14:40:00,89.58,89.76,89.58,89.68,137530.0,68.6302,68.7681,68.6302,68.7068,137530.0
2016-09-21 14:50:00,89.68,89.79,89.56,89.76,119964.0,68.7068,68.7911,68.6149,68.7681,119964.0
2016-09-21 15:00:00,89.76,89.88,89.69,89.79,94302.0,68.7681,68.86,68.7145,68.7911,94302.0
2016-09-21 15:10:00,89.79,90.03,89.79,89.94,277453.0,68.7911,68.975,68.7911,68.906,277453.0
2016-09-21 15:20:00,89.92,90.06,89.9,90.01,96306.0,68.8907,68.998,68.8754,68.9596,96306.0
2016-09-21 15:30:00,90.01,90.13,89.97,90.11,117730.0,68.9596,69.0516,68.929,69.0363,117730.0
2016-09-21 15:40:00,90.11,90.4,90.1,90.38,202353.0,69.0363,69.2584,69.0286,69.2431,202353.0
2016-09-21 15:50:00,90.37,90.38,90.23,90.23,361164.0,69.2355,69.2431,69.1282,69.1282,361164.0
2016-09-22 09:30:00,90.7,90.81,90.07,90.8,259647.0,69.4883,69.5726,69.0056,69.5649,259647.0
2016-09-22 09:40:00,90.76,90.76,90.56,90.75,189253.0,69.5342,69.5342,69.381,69.5266,189253.0
2016-09-22 09:50:00,90.72,90.8,90.65,90.7,161880.0,69.5036,69.5649,69.45,69.4883,161880.0
2016-09-22 10:00:00,90.7,90.73,90.65,90.67,78572.0,69.4883,69.5113,69.45,69.4653,78572.0
2016-09-22 10:10:00,90.67,90.74,90.48,90.53,79159.0,69.4653,69.5189,69.3197,69.358,79159.0
2016-09-22 10:20:00,90.51,90.58,90.42,90.55,93896.0,69.3427,69.3963,69.2738,69.3734,93896.0
2016-09-22 10:30:00,90.55,90.56,90.38,90.43,170586.0,69.3734,69.381,69.2431,69.2814,170586.0
2016-09-22 10:40:00,90.42,90.46,90.32,90.4,96499.0,69.2738,69.3044,69.1971,69.2584,96499.0
2016-09-22 10:50:00,90.4,90.43,90.37,90.37,84972.0,69.2584,69.2814,69.2355,69.2355,84972.0
2016-09-22 11:00:00,90.38,90.48,90.31,90.47,113000.0,69.2431,69.3197,69.1895,69.3121,113000.0
2016-09-22 11:10:00,90.47,90.48,90.2,90.25,79096.0,69.3121,69.3197,69.1052,69.1435,79096.0
2016-09-22 11:20:00,90.25,90.3,90.12,90.15,280064.0,69.1435,69.1818,69.0439,69.0669,280064.0
2016-09-22 11:30:00,90.13,90.23,90.06,90.1,234790.0,69.0516,69.1282,68.998,69.0286,234790.0
2016-09-22 11:40:00,90.11,90.16,90.05,90.08,112991.0,69.0363,69.0746,68.9903,69.0133,112991.0
2016-09-22 11:50:00,90.08,90.14,90.0,90.02,411185.0,69.0133,69.0592,68.952,68.9673,411185.0
2016-09-22 12:00:00,90.03,90.13,90.01,90.1,373716.0,68.975,69.0516,68.9596,69.0286,373716.0
2016-09-22 12:10:00,90.1,90.2,90.08,90.09,136408.0,69.0286,69.1052,69.0133,69.0209,136408.0
2016-09-22 12:20:00,90.09,90.31,90.09,90.27,1079862.0,69.0209,69.1895,69.0209,69.1588,1079862.0
2016-09-22 12:30:00,90.27,90.47,90.25,90.39,313019.0,69.1588,69.3121,69.1435,69.2508,313019.0
2016-09-22 12:40:00,90.4,90.4,90.25,90.37,150614.0,69.2584,69.2584,69.1435,69.2355,150614.0
2016-09-22 12:50:00,90.36,90.5,90.36,90.45,53325.0,69.2278,69.3351,69.2278,69.2967,53325.0
2016-09-22 13:00:00,90.45,90.45,90.36,90.37,100115.0,69.2967,69.2967,69.2278,69.2355,100115.0
2016-09-22 13:10:00,90.36,90.47,90.34,90.41,152181.0,69.2278,69.3121,69.2125,69.2661,152181.0
2016-09-22 13:20:00,90.41,90.41,90.29,90.32,287792.0,69.2661,69.2661,69.1742,69.1971,287792.0
2016-09-22 13:30:00,90.33,90.4,90.3,90.39,95833.0,69.2048,69.2584,69.1818,69.2508,95833.0
2016-09-22 13:40:00,90.4,90.5,90.34,90.47,116561.0,69.2584,69.3351,69.2125,69.3121,116561.0
2016-09-22 13:50:00,90.47,90.48,90.4,90.48,100058.0,69.3121,69.3197,69.2584,69.3197,100058.0
2016-09-22 14:00:00,90.47,90.53,90.43,90.51,125776.0,69.3121,69.358,69.2814,69.3427,125776.0
2016-09-22 14:10:00,90.51,90.52,90.38,90.41,159790.0,69.3427,69.3504,69.2431,69.2661,159790.0
2016-09-22 14:20:00,90.42,90.44,90.25,90.4,171108.0,69.2738,69.2891,69.1435,69.2584,171108.0
2016-09-22 14:30:00,90.39,90.48,90.39,90.42,156348.0,69.2508,69.3197,69.2508,69.2738,156348.0
2016-09-22 14:40:00,90.42,90.51,90.42,90.49,104061.0,69.2738,69.3427,69.2738,69.3274,104061.0
2016-09-22 14:50:00,90.49,90.61,90.47,90.56,122612.0,69.3274,69.4193,69.3121,69.381,122612.0
2016-09-22 15:00:00,90.56,90.58,90.52,90.52,110676.0,69.381,69.3963,69.3504,69.3504,110676.0
2016-09-22 15:10:00,90.52,90.53,90.37,90.37,107837.0,69.3504,69.358,69.2355,69.2355,107837.0
2016-09-22 15:20:00,90.37,90.41,90.34,90.4,85341.0,69.2355,69.2661,69.2125,69.2584,85341.0
2016-09-22 15:30:00,90.4,90.66,90.39,90.63,257627.0,69.2584,69.4576,69.2508,69.4346,257627.0
2016-09-22 15:40:00,90.63,90.64,90.52,90.6,146333.0,69.4346,69.4423,69.3504,69.4117,146333.0
2016-09-22 15:50:00,90.6,90.68,90.55,90.57,457544.0,69.4117,69.473,69.3734,69.3887,457544.0
2016-09-23 09:30:00,90.25,90.68,90.2,90.6,163083.0,69.1435,69.473,69.1052,69.4117,163083.0
2016-09-23 09:40:00,90.57,90.6,90.44,90.55,217673.0,69.3887,69.4117,69.2891,69.3734,217673.0
2016-09-23 09:50:00,90.55,90.79,90.52,90.71,196797.0,69.3734,69.5572,69.3504,69.4959,196797.0
2016-09-23 10:00:00,90.71,90.81,90.63,90.66,75793.0,69.4959,69.5726,69.4346,69.4576,75793.0
2016-09-23 10:10:00,90.66,90.74,90.58,90.73,73600.0,69.4576,69.5189,69.3963,69.5113,73600.0
2016-09-23 10:20:00,90.72,90.81,90.69,90.75,52048.0,69.5036,69.5726,69.4806,69.5266,52048.0
2016-09-23 10:30:00,90.75,90.79,90.69,90.7,64473.0,69.5266,69.5572,69.4806,69.4883,64473.0
2016-09-23 10:40:00,90.7,90.77,90.7,90.73,46270.0,69.4883,69.5419,69.4883,69.5113,46270.0
2016-09-23 10:50:00,90.73,90.79,90.64,90.66,99472.0,69.5113,69.5572,69.4423,69.4576,99472.0
2016-09-23 11:00:00,90.65,90.71,90.61,90.68,53252.0,69.45,69.4959,69.4193,69.473,53252.0
2016-09-23 11:10:00,90.67,90.7,90.59,90.61,66825.0,69.4653,69.4883,69.404,69.4193,66825.0
2016-09-23 11:20:00,90.61,90.82,90.61,90.82,104291.0,69.4193,69.5802,69.4193,69.5802,104291.0
2016-09-23 11:30:00,90.82,90.84,90.74,90.75,49929.0,69.5802,69.5955,69.5189,69.5266,49929.0
2016-09-23 11:40:00,90.75,90.76,90.58,90.59,94034.0,69.5266,69.5342,69.3963,69.404,94034.0
2016-09-23 11:50:00,90.6,90.66,90.55,90.58,89623.0,69.4117,69.4576,69.3734,69.3963,89623.0
2016-09-23 12:00:00,90.57,90.72,90.56,90.64,60454.0,69.3887,69.5036,69.381,69.4423,60454.0
2016-09-23 12:10:00,90.63,90.68,90.62,90.64,38363.0,69.4346,69.473,69.427,69.4423,38363.0
2016-09-23 12:20:00,90.63,90.69,90.58,90.69,61554.0,69.4346,69.4806,69.3963,69.4806,61554.0
2016-09-23 12:30:00,90.69,90.69,90.63,90.67,36983.0,69.4806,69.4806,69.4346,69.4653,36983.0
2016-09-23 12:40:00,90.67,90.79,90.66,90.78,40058.0,69.4653,69.5572,69.4576,69.5496,40058.0
2016-09-23 12:50:00,90.78,90.82,90.77,90.8,35831.0,69.5496,69.5802,69.5419,69.5649,35831.0
2016-09-23 13:00:00,90.82,90.83,90.71,90.77,79352.0,69.5802,69.5879,69.4959,69.5419,79352.0
2016-09-23 13:10:00,90.77,90.77,90.7,90.73,109264.0,69.5419,69.5419,69.4883,69.5113,109264.0
2016-09-23 13:20:00,90.73,90.85,90.73,90.84,78369.0,69.5113,69.6032,69.5113,69.5955,78369.0
2016-09-23 13:30:00,90.85,90.85,90.76,90.78,34138.0,69.6032,69.6032,69.5342,69.5496,34138.0
2016-09-23 13:40:00,90.77,90.81,90.75,90.8,55149.0,69.5419,69.5726,69.5266,69.5649,55149.0
2016-09-23 13:50:00,90.79,90.84,90.74,90.78,50693.0,69.5572,69.5955,69.5189,69.5496,50693.0
2016-09-23 14:00:00,90.77,90.83,90.74,90.74,75433.0,69.5419,69.5879,69.5189,69.5189,75433.0
2016-09-23 14:10:00,90.74,90.79,90.73,90.75,42078.0,69.5189,69.5572,69.5113,69.5266,42078.0
2016-09-23 14:20:00,90.75,90.77,90.7,90.75,68589.0,69.5266,69.5419,69.4883,69.5266,68589.0
2016-09-23 14:30:00,90.75,90.82,90.74,90.76,44471.0,69.5266,69.5802,69.5189,69.5342,44471.0
2016-09-23 14:40:00,90.76,90.8,90.75,90.76,59966.0,69.5342,69.5649,69.5266,69.5342,59966.0
2016-09-23 14:50:00,90.76,90.81,90.76,90.78,56360.0,69.5342,69.5726,69.5342,69.5496,56360.0
2016-09-23 15:00:00,90.78,90.81,90.73,90.73,76857.0,69.5496,69.5726,69.5113,69.5113,76857.0
2016-09-23 15:10:00,90.73,90.76,90.67,90.69,61077.0,69.5113,69.5342,69.4653,69.4806,61077.0
2016-09-23 15:20:00,90.69,90.72,90.65,90.71,59991.0,69.4806,69.5036,69.45,69.4959,59991.0
2016-09-23 15:30:00,90.72,90.8,90.67,90.67,172242.0,69.5036,69.5649,69.4653,69.4653,172242.0
2016-09-23 15:40:00,90.67,90.69,90.63,90.66,114874.0,69.4653,69.4806,69.4346,69.4576,114874.0
2016-09-23 15:50:00,90.67,90.72,90.61,90.61,229278.0,69.4653,69.5036,69.4193,69.4193,229278.0
2016-09-26 09:30:00,90.17,90.38,89.79,89.81,185497.0,69.0822,69.2431,68.7911,68.8064,185497.0
2016-09-26 09:40:00,89.81,89.97,89.66,89.9,213957.0,68.8064,68.929,68.6915,68.8754,213957.0
2016-09-26 09:50:00,89.89,90.05,89.84,90.01,146832.0,68.8677,68.9903,68.8294,68.9596,146832.0
2016-09-26 10:00:00,90.02,90.14,89.98,90.07,56686.0,68.9673,69.0592,68.9367,69.0056,56686.0
2016-09-26 10:10:00,90.07,90.17,89.99,90.0,50912.0,69.0056,69.0822,68.9443,68.952,50912.0
2016-09-26 10:20:00,90.0,90.02,89.77,89.83,81231.0,68.952,68.9673,68.7758,68.8217,81231.0
2016-09-26 10:30:00,89.82,89.86,89.74,89.78,67394.0,68.8141,68.8447,68.7528,68.7834,67394.0
2016-09-26 10:40:00,89.78,89.84,89.75,89.8,40538.0,68.7834,68.8294,68.7605,68.7988,40538.0
2016-09-26 10:50:00,89.81,89.89,89.76,89.77,56258.0,68.8064,68.8677,68.7681,68.7758,56258.0
2016-09-26 11:00:00,89.76,89.81,89.65,89.66,70316.0,68.7681,68.8064,68.6838,68.6915,70316.0
2016-09-26 11:10:00,89.67,89.73,89.6,89.69,108847.0,68.6992,68.7451,68.6455,68.7145,108847.0
2016-09-26 11:20:00,89.69,89.72,89.51,89.53,169676.0,68.7145,68.7375,68.5766,68.5919,169676.0
2016-09-26 11:30:00,89.52,89.6,89.5,89.58,108464.0,68.5842,68.6455,68.5689,68.6302,108464.0
2016-09-26 11:40:00,89.59,89.61,89.49,89.57,138319.0,68.6379,68.6532,68.5613,68.6225,138319.0
2016-09-26 11:50:00,89.58,89.67,89.58,89.62,71361.0,68.6302,68.6992,68.6302,68.6609,71361.0
2016-09-26 12:00:00,89.63,89.71,89.62,89.69,32450.0,68.6685,68.7298,68.6609,68.7145,32450.0
2016-09-26 12:10:00,89.68,89.87,89.68,89.72,163963.0,68.7068,68.8524,68.7068,68.7375,163963.0
2016-09-26 12:20:00,89.72,89.75,89.68,89.71,72566.0,68.7375,68.7605,68.7068,68.7298,72566.0
2016-09-26 12:30:00,89.71,89.76,89.66,89.71,58036.0,68.7298,68.7681,68.6915,68.7298,58036.0
2016-09-26 12:40:00,89.7,89.81,89.67,89.79,45028.0,68.7221,68.8064,68.6992,68.7911,45028.0
2016-09-26 12:50:00,89.79,89.85,89.77,89.79,57902.0,68.7911,68.8371,68.7758,68.7911,57902.0
2016-09-26 13:00:00,89.79,89.86,89.75,89.83,76626.0,68.7911,68.8447,68.7605,68.8217,76626.0
2016-09-26 13:10:00,89.82,89.85,89.75,89.82,59177.0,68.8141,68.8371,68.7605,68.8141,59177.0
2016-09-26 13:20:00,89.82,89.83,89.77,89.81,75454.0,68.8141,68.8217,68.7758,68.8064,75454.0
2016-09-26 13:30:00,89.8,89.8,89.72,89.77,159980.0,68.7988,68.7988,68.7375,68.7758,159980.0
2016-09-26 13:40:00,89.77,89.9,89.73,89.89,115282.0,68.7758,68.8754,68.7451,68.8677,115282.0
2016-09-26 13:50:00,89.9,89.91,89.83,89.86,64987.0,68.8754,68.883,68.8217,68.8447,64987.0
2016-09-26 14:00:00,89.87,90.01,89.86,90.0,98361.0,68.8524,68.9596,68.8447,68.952,98361.0
2016-09-26 14:10:00,90.0,90.0,89.93,89.99,49387.0,68.952,68.952,68.8984,68.9443,49387.0
2016-09-26 14:20:00,89.99,90.09,89.95,90.05,47110.0,68.9443,69.0209,68.9137,68.9903,47110.0
2016-09-26 14:30:00,90.05,90.12,89.96,90.0,36608.0,68.9903,69.0439,68.9213,68.952,36608.0
2016-09-26 14:40:00,90.0,90.08,89.96,90.08,45091.0,68.952,69.0133,68.9213,69.0133,45091.0
2016-09-26 14:50:00,90.07,90.08,89.98,89.98,65144.0,69.0056,69.0133,68.9367,68.9367,65144.0
2016-09-26 15:00:00,89.98,90.05,89.92,89.98,101263.0,68.9367,68.9903,68.8907,68.9367,101263.0
2016-09-26 15:10:00,89.99,90.04,89.92,89.98,113321.0,68.9443,68.9826,68.8907,68.9367,113321.0
2016-09-26 15:20:00,89.97,90.1,89.97,90.05,53486.0,68.929,69.0286,68.929,68.9903,53486.0
2016-09-26 15:30:00,90.05,90.14,89.92,89.95,72898.0,68.9903,69.0592,68.8907,68.9137,72898.0
2016-09-26 15:40:00,89.95,89.97,89.89,89.96,140120.0,68.9137,68.929,68.8677,68.9213,140120.0
2016-09-26 15:50:00,89.96,89.98,89.87,89.94,281907.0,68.9213,68.9367,68.8524,68.906,281907.0
2016-09-27 09:30:00,90.17,90.59,90.12,90.49,158062.0,69.0822,69.404,69.0439,69.3274,158062.0
2016-09-27 09:40:00,90.51,90.83,90.32,90.34,169489.0,69.3427,69.5879,69.1971,69.2125,169489.0
2016-09-27 09:50:00,90.33,90.42,90.26,90.41,130512.0,69.2048,69.2738,69.1512,69.2661,130512.0
2016-09-27 10:00:00,90.42,90.49,90.21,90.23,170024.0,69.2738,69.3274,69.1129,69.1282,170024.0
2016-09-27 10:10:00,90.23,90.3,90.07,90.28,110718.0,69.1282,69.1818,69.0056,69.1665,110718.0
2016-09-27 10:20:00,90.28,90.55,90.24,90.54,129217.0,69.1665,69.3734,69.1359,69.3657,129217.0
2016-09-27 10:30:00,90.54,90.56,90.29,90.32,69695.0,69.3657,69.381,69.1742,69.1971,69695.0
2016-09-27 10:40:00,90.32,90.39,90.29,90.32,72006.0,69.1971,69.2508,69.1742,69.1971,72006.0
2016-09-27 10:50:00,90.32,90.41,90.07,90.1,125748.0,69.1971,69.2661,69.0056,69.0286,125748.0
2016-09-27 11:00:00,90.11,90.23,90.06,90.2,138109.0,69.0363,69.1282,68.998,69.1052,138109.0
2016-09-27 11:10:00,90.2,90.21,90.15,90.18,47628.0,69.1052,69.1129,69.0669,69.0899,47628.0
2016-09-27 11:20:00,90.17,90.34,90.16,90.31,53141.0,69.0822,69.2125,69.0746,69.1895,53141.0
2016-09-27 11:30:00,90.31,90.35,90.28,90.31,65326.0,69.1895,69.2201,69.1665,69.1895,65326.0
2016-09-27 11:40:00,90.3,90.43,90.27,90.43,92811.0,69.1818,69.2814,69.1588,69.2814,92811.0
2016-09-27 11:50:00,90.43,90.5,90.38,90.48,54884.0,69.2814,69.3351,69.2431,69.3197,54884.0
2016-09-27 12:00:00,90.47,90.57,90.45,90.55,97955.0,69.3121,69.3887,69.2967,69.3734,97955.0
2016-09-27 12:10:00,90.56,90.64,90.48,90.51,110126.0,69.381,69.4423,69.3197,69.3427,110126.0
2016-09-27 12:20:00,90.52,90.74,90.52,90.57,70658.0,69.3504,69.5189,69.3504,69.3887,70658.0
2016-09-27 12:30:00,90.58,90.62,90.46,90.48,54820.0,69.3963,69.427,69.3044,69.3197,54820.0
2016-09-27 12:40:00,90.48,90.52,90.42,90.42,88822.0,69.3197,69.3504,69.2738,69.2738,88822.0
2016-09-27 12:50:00,90.41,90.41,90.27,90.27,55121.0,69.2661,69.2661,69.1588,69.1588,55121.0
2016-09-27 13:00:00,90.27,90.41,90.26,90.31,67850.0,69.1588,69.2661,69.1512,69.1895,67850.0
2016-09-27 13:10:00,90.31,90.36,90.27,90.36,40308.0,69.1895,69.2278,69.1588,69.2278,40308.0
2016-09-27 13:20:00,90.36,90.41,90.35,90.4,42105.0,69.2278,69.2661,69.2201,69.2584,42105.0
2016-09-27 13:30:00,90.39,90.46,90.34,90.36,94761.0,69.2508,69.3044,69.2125,69.2278,94761.0
2016-09-27 13:40:00,90.36,90.37,90.3,90.31,37180.0,69.2278,69.2355,69.1818,69.1895,37180.0
2016-09-27 13:50:00,90.3,90.43,90.3,90.4,66235.0,69.1818,69.2814,69.1818,69.2584,66235.0
2016-09-27 14:00:00,90.4,90.46,90.39,90.43,62398.0,69.2584,69.3044,69.2508,69.2814,62398.0
2016-09-27 14:10:00,90.44,90.56,90.44,90.56,62449.0,69.2891,69.381,69.2891,69.381,62449.0
2016-09-27 14:20:00,90.55,90.58,90.52,90.53,45093.0,69.3734,69.3963,69.3504,69.358,45093.0
2016-09-27 14:30:00,90.52,90.52,90.45,90.52,63396.0,69.3504,69.3504,69.2967,69.3504,63396.0
2016-09-27 14:40:00,90.52,90.58,90.49,90.52,66287.0,69.3504,69.3963,69.3274,69.3504,66287.0
2016-09-27 14:50:00,90.51,90.53,90.46,90.49,106876.0,69.3427,69.358,69.3044,69.3274,106876.0
2016-09-27 15:00:00,90.48,90.58,90.45,90.53,68238.0,69.3197,69.3963,69.2967,69.358,68238.0
2016-09-27 15:10:00,90.53,90.54,90.46,90.53,114284.0,69.358,69.3657,69.3044,69.358,114284.0
2016-09-27 15:20:00,90.53,90.56,90.44,90.49,81913.0,69.358,69.381,69.2891,69.3274,81913.0
2016-09-27 15:30:00,90.5,90.53,90.44,90.52,117028.0,69.3351,69.358,69.2891,69.3504,117028.0
2016-09-27 15:40:00,90.53,90.55,90.45,90.47,124517.0,69.358,69.3734,69.2967,69.3121,124517.0
2016-09-27 15:50:00,90.47,90.57,90.46,90.56,226247.0,69.3121,69.3887,69.3044,69.381,226247.0
2016-09-28 09:30:00,90.31,90.56,90.03,90.31,160811.0,69.1895,69.381,68.975,69.1895,160811.0
2016-09-28 09:40:00,90.3,90.46,90.24,90.33,67097.0,69.1818,69.3044,69.1359,69.2048,67097.0
2016-09-28 09:50:00,90.32,90.41,90.23,90.37,67668.0,69.1971,69.2661,69.1282,69.2355,67668.0
2016-09-28 10:00:00,90.38,90.42,90.29,90.33,103515.0,69.2431,69.2738,69.1742,69.2048,103515.0
2016-09-28 10:10:00,90.33,90.37,90.21,90.21,123899.0,69.2048,69.2355,69.1129,69.1129,123899.0
2016-09-28 10:20:00,90.21,90.33,90.2,90.28,70232.0,69.1129,69.2048,69.1052,69.1665,70232.0
2016-09-28 10:30:00,90.26,90.32,90.21,90.31,68477.0,69.1512,69.1971,69.1129,69.1895,68477.0
2016-09-28 10:40:00,90.3,90.34,90.24,90.29,43914.0,69.1818,69.2125,69.1359,69.1742,43914.0
2016-09-28 10:50:00,90.28,90.35,90.24,90.31,86288.0,69.1665,69.2201,69.1359,69.1895,86288.0
2016-09-28 11:00:00,90.31,90.34,90.25,90.33,49895.0,69.1895,69.2125,69.1435,69.2048,49895.0
2016-09-28 11:10:00,90.32,90.34,90.25,90.33,67088.0,69.1971,69.2125,69.1435,69.2048,67088.0
2016-09-28 11:20:00,90.33,90.34,90.27,90.33,45474.0,69.2048,69.2125,69.1588,69.2048,45474.0
2016-09-28 11:30:00,90.32,90.34,90.25,90.28,59076.0,69.1971,69.2125,69.1435,69.1665,59076.0
2016-09-28 11:40:00,90.28,90.32,90.24,90.25,56169.0,69.1665,69.1971,69.1359,69.1435,56169.0
2016-09-28 11:50:00,90.25,90.29,90.24,90.29,105570.0,69.1435,69.1742,69.1359,69.1742,105570.0
2016-09-28 12:00:00,90.28,90.29,90.17,90.27,67442.0,69.1665,69.1742,69.0822,69.1588,67442.0
2016-09-28 12:10:00,90.26,90.34,90.23,90.26,78993.0,69.1512,69.2125,69.1282,69.1512,78993.0
2016-09-28 12:20:00,90.24,90.25,90.16,90.2,19013.0,69.1359,69.1435,69.0746,69.1052,19013.0
2016-09-28 12:30:00,90.2,90.21,90.1,90.11,60538.0,69.1052,69.1129,69.0286,69.0363,60538.0
2016-09-28 12:40:00,90.1,90.15,90.09,90.09,126265.0,69.0286,69.0669,69.0209,69.0209,126265.0
2016-09-28 12:50:00,90.1,90.1,90.04,90.08,91887.0,69.0286,69.0286,68.9826,69.0133,91887.0
2016-09-28 13:00:00,90.07,90.07,89.79,89.84,118033.0,69.0056,69.0056,68.7911,68.8294,118033.0
2016-09-28 13:10:00,89.84,89.89,89.74,89.75,91391.0,68.8294,68.8677,68.7528,68.7605,91391.0
2016-09-28 13:20:00,89.75,89.92,89.74,89.91,165963.0,68.7605,68.8907,68.7528,68.883,165963.0
2016-09-28 13:30:00,89.92,90.01,89.89,89.9,90031.0,68.8907,68.9596,68.8677,68.8754,90031.0
2016-09-28 13:40:00,89.9,89.93,89.84,89.89,101111.0,68.8754,68.8984,68.8294,68.8677,101111.0
2016-09-28 13:50:00,89.9,89.92,89.84,89.88,60364.0,68.8754,68.8907,68.8294,68.86,60364.0
2016-09-28 14:00:00,89.87,89.9,89.77,89.8,88108.0,68.8524,68.8754,68.7758,68.7988,88108.0
2016-09-28 14:10:00,89.8,89.97,89.79,89.93,73312.0,68.7988,68.929,68.7911,68.8984,73312.0
2016-09-28 14:20:00,89.94,89.98,89.87,89.9,103670.0,68.906,68.9367,68.8524,68.8754,103670.0
2016-09-28 14:30:00,89.89,90.04,89.87,90.03,70199.0,68.8677,68.9826,68.8524,68.975,70199.0
2016-09-28 14:40:00,90.03,90.11,90.01,90.11,87497.0,68.975,69.0363,68.9596,69.0363,87497.0
2016-09-28 14:50:00,90.1,90.13,90.06,90.11,115538.0,69.0286,69.0516,68.998,69.0363,115538.0
2016-09-28 15:00:00,90.1,90.12,90.03,90.11,61642.0,69.0286,69.0439,68.975,69.0363,61642.0
2016-09-28 15:10:00,90.11,90.11,90.0,90.0,60770.0,69.0363,69.0363,68.952,68.952,60770.0
2016-09-28 15:20:00,90.01,90.04,89.89,89.91,73849.0,68.9596,68.9826,68.8677,68.883,73849.0
2016-09-28 15:30:00,89.91,89.94,89.87,89.9,128974.0,68.883,68.906,68.8524,68.8754,128974.0
2016-09-28 15:40:00,89.9,90.05,89.88,90.05,202978.0,68.8754,68.9903,68.86,68.9903,202978.0
2016-09-28 15:50:00,90.05,90.18,90.03,90.17,451162.0,68.9903,69.0899,68.975,69.0822,451162.0
2016-09-29 09:30:00,90.02,90.54,90.0,90.19,121159.0,68.9673,69.3657,68.952,69.0975,121159.0
2016-09-29 09:40:00,90.16,90.38,90.04,90.3,49047.0,69.0746,69.2431,68.9826,69.1818,49047.0
2016-09-29 09:50:00,90.3,90.31,90.16,90.18,82467.0,69.1818,69.1895,69.0746,69.0899,82467.0
2016-09-29 10:00:00,90.18,90.46,90.17,90.4,158261.0,69.0899,69.3044,69.0822,69.2584,158261.0
2016-09-29 10:10:00,90.4,90.41,90.08,90.27,88934.0,69.2584,69.2661,69.0133,69.1588,88934.0
2016-09-29 10:20:00,90.28,90.28,90.07,90.07,59875.0,69.1665,69.1665,69.0056,69.0056,59875.0
2016-09-29 10:30:00,90.08,90.12,89.97,90.02,61278.0,69.0133,69.0439,68.929,68.9673,61278.0
2016-09-29 10:40:00,90.04,90.07,89.8,89.84,118555.0,68.9826,69.0056,68.7988,68.8294,118555.0
2016-09-29 10:50:00,89.83,89.96,89.77,89.85,206465.0,68.8217,68.9213,68.7758,68.8371,206465.0
2016-09-29 11:00:00,89.86,89.99,89.81,89.96,165107.0,68.8447,68.9443,68.8064,68.9213,165107.0
2016-09-29 11:10:00,89.96,89.99,89.91,89.96,117756.0,68.9213,68.9443,68.883,68.9213,117756.0
2016-09-29 11:20:00,89.97,90.17,89.95,90.17,83854.0,68.929,69.0822,68.9137,69.0822,83854.0
2016-09-29 11:30:00,90.17,90.17,90.04,90.07,96211.0,69.0822,69.0822,68.9826,69.0056,96211.0
2016-09-29 11:40:00,90.06,90.09,90.02,90.08,44203.0,68.998,69.0209,68.9673,69.0133,44203.0
2016-09-29 11:50:00,90.07,90.1,90.03,90.07,78705.0,69.0056,69.0286,68.975,69.0056,78705.0
2016-09-29 12:00:00,90.06,90.09,89.93,90.06,110858.0,68.998,69.0209,68.8984,68.998,110858.0
2016-09-29 12:10:00,90.06,90.08,90.0,90.0,37509.0,68.998,69.0133,68.952,68.952,37509.0
2016-09-29 12:20:00,90.01,90.11,89.97,90.09,54296.0,68.9596,69.0363,68.929,69.0209,54296.0
2016-09-29 12:30:00,90.09,90.1,89.92,89.94,44237.0,69.0209,69.0286,68.8907,68.906,44237.0
2016-09-29 12:40:00,89.94,89.94,89.81,89.81,144133.0,68.906,68.906,68.8064,68.8064,144133.0
2016-09-29 12:50:00,89.82,89.83,89.64,89.69,140860.0,68.8141,68.8217,68.6762,68.7145,140860.0
2016-09-29 13:00:00,89.69,89.77,89.55,89.76,130452.0,68.7145,68.7758,68.6072,68.7681,130452.0
2016-09-29 13:10:00,89.77,89.91,89.64,89.66,115004.0,68.7758,68.883,68.6762,68.6915,115004.0
2016-09-29 13:20:00,89.66,89.77,89.6,89.74,57826.0,68.6915,68.7758,68.6455,68.7528,57826.0
2016-09-29 13:30:00,89.75,89.85,89.72,89.76,101360.0,68.7605,68.8371,68.7375,68.7681,101360.0
2016-09-29 13:40:00,89.75,89.79,89.7,89.78,103385.0,68.7605,68.7911,68.7221,68.7834,103385.0
2016-09-29 13:50:00,89.76,89.77,89.58,89.63,109604.0,68.7681,68.7758,68.6302,68.6685,109604.0
2016-09-29 14:00:00,89.62,89.71,89.56,89.7,174163.0,68.6609,68.7298,68.6149,68.7221,174163.0
2016-09-29 14:10:00,89.7,89.71,89.59,89.6,104887.0,68.7221,68.7298,68.6379,68.6455,104887.0
2016-09-29 14:20:00,89.6,89.71,89.55,89.69,161668.0,68.6455,68.7298,68.6072,68.7145,161668.0
2016-09-29 14:30:00,89.7,89.9,89.69,89.75,119802.0,68.7221,68.8754,68.7145,68.7605,119802.0
2016-09-29 14:40:00,89.76,89.8,89.6,89.73,114636.0,68.7681,68.7988,68.6455,68.7451,114636.0
2016-09-29 14:50:00,89.74,89.75,89.56,89.6,73508.0,68.7528,68.7605,68.6149,68.6455,73508.0
2016-09-29 15:00:00,89.6,89.66,89.55,89.58,99874.0,68.6455,68.6915,68.6072,68.6302,99874.0
2016-09-29 15:10:00,89.56,89.63,89.53,89.55,97917.0,68.6149,68.6685,68.5919,68.6072,97917.0
2016-09-29 15:20:00,89.55,89.69,89.5,89.68,117036.0,68.6072,68.7145,68.5689,68.7068,117036.0
2016-09-29 15:30:00,89.68,89.76,89.63,89.73,139558.0,68.7068,68.7681,68.6685,68.7451,139558.0
2016-09-29 15:40:00,89.74,89.76,89.51,89.58,244000.0,68.7528,68.7681,68.5766,68.6302,244000.0
2016-09-29 15:50:00,89.56,89.65,89.53,89.54,357542.0,68.6149,68.6838,68.5919,68.5996,357542.0
2016-09-30 09:30:00,89.48,89.91,89.2,89.29,382558.0,68.5536,68.883,68.3391,68.408,382558.0
2016-09-30 09:40:00,89.3,89.31,88.56,88.9,487443.0,68.4157,68.4234,67.8488,68.1092,487443.0
2016-09-30 09:50:00,88.9,88.91,88.46,88.54,302944.0,68.1092,68.1169,67.7721,67.8334,302944.0
2016-09-30 10:00:00,88.55,88.82,88.53,88.72,124472.0,67.8411,68.0479,67.8258,67.9713,124472.0
2016-09-30 10:10:00,88.72,88.91,88.67,88.87,164705.0,67.9713,68.1169,67.933,68.0863,164705.0
2016-09-30 10:20:00,88.89,89.15,88.77,89.13,80993.0,68.1016,68.3008,68.0096,68.2854,80993.0
2016-09-30 10:30:00,89.13,89.19,89.01,89.07,109704.0,68.2854,68.3314,68.1935,68.2395,109704.0
2016-09-30 10:40:00,89.06,89.98,88.93,88.99,198942.0,68.2318,68.9367,68.1322,68.1782,198942.0
2016-09-30 10:50:00,88.99,89.17,88.92,89.15,151405.0,68.1782,68.3161,68.1246,68.3008,151405.0
2016-09-30 11:00:00,89.17,89.3,89.1,89.28,78327.0,68.3161,68.4157,68.2625,68.4004,78327.0
2016-09-30 11:10:00,89.28,89.49,89.28,89.34,77024.0,68.4004,68.5613,68.4004,68.4463,77024.0
2016-09-30 11:20:00,89.35,89.48,89.31,89.31,95849.0,68.454,68.5536,68.4234,68.4234,95849.0
2016-09-30 11:30:00,89.31,89.32,89.12,89.13,78874.0,68.4234,68.431,68.2778,68.2854,78874.0
2016-09-30 11:40:00,89.14,89.14,89.04,89.05,93954.0,68.2931,68.2931,68.2165,68.2242,93954.0
2016-09-30 11:50:00,89.05,89.18,89.02,89.17,144409.0,68.2242,68.3238,68.2012,68.3161,144409.0
2016-09-30 12:00:00,89.17,89.28,89.15,89.26,75187.0,68.3161,68.4004,68.3008,68.385,75187.0
2016-09-30 12:10:00,89.26,89.27,89.22,89.25,63778.0,68.385,68.3927,68.3544,68.3774,63778.0
2016-09-30 12:20:00,89.24,89.48,89.24,89.43,75005.0,68.3697,68.5536,68.3697,68.5153,75005.0
2016-09-30 12:30:00,89.42,89.49,89.34,89.44,84964.0,68.5076,68.5613,68.4463,68.5229,84964.0
2016-09-30 12:40:00,89.44,89.48,89.36,89.47,41342.0,68.5229,68.5536,68.4617,68.5459,41342.0
2016-09-30 12:50:00,89.48,89.53,89.46,89.5,63293.0,68.5536,68.5919,68.5383,68.5689,63293.0
2016-09-30 13:00:00,89.51,89.61,89.46,89.61,92772.0,68.5766,68.6532,68.5383,68.6532,92772.0
2016-09-30 13:10:00,89.6,89.72,89.59,89.71,129797.0,68.6455,68.7375,68.6379,68.7298,129797.0
2016-09-30 13:20:00,89.72,89.77,89.64,89.66,71850.0,68.7375,68.7758,68.6762,68.6915,71850.0
2016-09-30 13:30:00,89.67,89.72,89.61,89.63,57646.0,68.6992,68.7375,68.6532,68.6685,57646.0
2016-09-30 13:40:00,89.62,89.68,89.61,89.63,50610.0,68.6609,68.7068,68.6532,68.6685,50610.0
2016-09-30 13:50:00,89.64,89.79,89.61,89.78,58090.0,68.6762,68.7911,68.6532,68.7834,58090.0
2016-09-30 14:00:00,89.78,89.79,89.71,89.72,45654.0,68.7834,68.7911,68.7298,68.7375,45654.0
2016-09-30 14:10:00,89.71,89.8,89.68,89.74,73767.0,68.7298,68.7988,68.7068,68.7528,73767.0
2016-09-30 14:20:00,89.74,89.75,89.49,89.65,571002.0,68.7528,68.7605,68.5613,68.6838,571002.0
2016-09-30 14:30:00,89.65,89.67,89.55,89.64,270978.0,68.6838,68.6992,68.6072,68.6762,270978.0
2016-09-30 14:40:00,89.64,89.73,89.59,89.66,256461.0,68.6762,68.7451,68.6379,68.6915,256461.0
2016-09-30 14:50:00,89.66,89.67,89.5,89.51,271898.0,68.6915,68.6992,68.5689,68.5766,271898.0
2016-09-30 15:00:00,89.5,89.52,89.34,89.34,338868.0,68.5689,68.5842,68.4463,68.4463,338868.0
2016-09-30 15:10:00,89.34,89.37,88.93,88.98,459706.0,68.4463,68.4693,68.1322,68.1705,459706.0
2016-09-30 15:20:00,88.99,89.29,88.89,89.29,316689.0,68.1782,68.408,68.1016,68.408,316689.0
2016-09-30 15:30:00,89.29,89.43,89.27,89.29,226684.0,68.408,68.5153,68.3927,68.408,226684.0
2016-09-30 15:40:00,89.29,89.35,89.23,89.28,255369.0,68.408,68.454,68.3621,68.4004,255369.0
2016-09-30 15:50:00,89.28,89.29,88.97,88.98,612394.0,68.4004,68.408,68.1629,68.1705,612394.0
2016-10-03 09:30:00,88.79,88.88,88.29,88.39,288276.0,68.025,68.0939,67.6419,67.7185,288276.0
2016-10-03 09:40:00,88.38,88.47,88.2,88.35,301965.0,67.7108,67.7798,67.5729,67.6879,301965.0
2016-10-03 09:50:00,88.33,88.44,88.27,88.36,187220.0,67.6725,67.7568,67.6266,67.6955,187220.0
2016-10-03 10:00:00,88.37,88.51,88.32,88.42,152938.0,67.7032,67.8104,67.6649,67.7415,152938.0
2016-10-03 10:10:00,88.42,88.43,88.1,88.14,172454.0,67.7415,67.7492,67.4963,67.527,172454.0
2016-10-03 10:20:00,88.15,88.18,87.92,87.99,243969.0,67.5346,67.5576,67.3584,67.4121,243969.0
2016-10-03 10:30:00,87.99,88.13,87.96,88.04,165311.0,67.4121,67.5193,67.3891,67.4504,165311.0
2016-10-03 10:40:00,88.03,88.05,87.9,87.98,159423.0,67.4427,67.458,67.3431,67.4044,159423.0
2016-10-03 10:50:00,87.98,88.05,87.8,87.81,124385.0,67.4044,67.458,67.2665,67.2742,124385.0
2016-10-03 11:00:00,87.8,87.87,87.71,87.83,111321.0,67.2665,67.3201,67.1975,67.2895,111321.0
2016-10-03 11:10:00,87.82,87.86,87.76,87.81,68590.0,67.2818,67.3125,67.2358,67.2742,68590.0
2016-10-03 11:20:00,87.8,87.97,87.78,87.91,78167.0,67.2665,67.3967,67.2512,67.3508,78167.0
2016-10-03 11:30:00,87.9,87.94,87.84,87.87,70759.0,67.3431,67.3737,67.2971,67.3201,70759.0
2016-10-03 11:40:00,87.86,87.98,87.83,87.9,81535.0,67.3125,67.4044,67.2895,67.3431,81535.0
2016-10-03 11:50:00,87.89,87.93,87.8,87.82,95084.0,67.3354,67.3661,67.2665,67.2818,95084.0
2016-10-03 12:00:00,87.83,87.85,87.77,87.81,54639.0,67.2895,67.3048,67.2435,67.2742,54639.0
2016-10-03 12:10:00,87.81,87.85,87.68,87.74,111456.0,67.2742,67.3048,67.1746,67.2205,111456.0
2016-10-03 12:20:00,87.75,87.76,87.55,87.6,116382.0,67.2282,67.2358,67.075,67.1133,116382.0
2016-10-03 12:30:00,87.59,87.62,87.54,87.61,90100.0,67.1056,67.1286,67.0673,67.1209,90100.0
2016-10-03 12:40:00,87.62,87.64,87.52,87.53,114864.0,67.1286,67.1439,67.052,67.0596,114864.0
2016-10-03 12:50:00,87.52,87.56,87.45,87.46,146435.0,67.052,67.0826,66.9983,67.006,146435.0
2016-10-03 13:00:00,87.46,87.48,87.24,87.25,220498.0,67.006,67.0213,66.8375,66.8451,220498.0
2016-10-03 13:10:00,87.25,87.34,87.16,87.23,240913.0,66.8451,66.9141,66.7762,66.8298,240913.0
2016-10-03 13:20:00,87.23,87.33,87.11,87.13,122320.0,66.8298,66.9064,66.7379,66.7532,122320.0
2016-10-03 13:30:00,87.13,87.27,87.05,87.23,171080.0,66.7532,66.8604,66.6919,66.8298,171080.0
2016-10-03 13:40:00,87.23,87.32,87.15,87.31,121640.0,66.8298,66.8987,66.7685,66.8911,121640.0
2016-10-03 13:50:00,87.31,87.36,87.28,87.34,75317.0,66.8911,66.9294,66.8681,66.9141,75317.0
2016-10-03 14:00:00,87.34,87.43,87.32,87.35,84984.0,66.9141,66.983,66.8987,66.9217,84984.0
2016-10-03 14:10:00,87.36,87.39,87.3,87.32,164439.0,66.9294,66.9524,66.8834,66.8987,164439.0
2016-10-03 14:20:00,87.33,87.41,87.25,87.28,102158.0,66.9064,66.9677,66.8451,66.8681,102158.0
2016-10-03 14:30:00,87.28,87.36,87.24,87.24,118209.0,66.8681,66.9294,66.8375,66.8375,118209.0
2016-10-03 14:40:00,87.25,87.31,87.15,87.16,127400.0,66.8451,66.8911,66.7685,66.7762,127400.0
2016-10-03 14:50:00,87.15,87.26,87.12,87.25,113174.0,66.7685,66.8528,66.7455,66.8451,113174.0
2016-10-03 15:00:00,87.26,87.26,87.05,87.05,143906.0,66.8528,66.8528,66.6919,66.6919,143906.0
2016-10-03 15:10:00,87.05,87.13,87.02,87.13,170947.0,66.6919,66.7532,66.6689,66.7532,170947.0
2016-10-03 15:20:00,87.13,87.13,86.99,87.0,186432.0,66.7532,66.7532,66.6459,66.6536,186432.0
2016-10-03 15:30:00,86.99,87.05,86.97,86.98,286511.0,66.6459,66.6919,66.6306,66.6383,286511.0
2016-10-03 15:40:00,86.98,87.05,86.96,87.0,402664.0,66.6383,66.6919,66.6229,66.6536,402664.0
2016-10-03 15:50:00,87.01,87.1,86.99,87.06,473206.0,66.6612,66.7302,66.6459,66.6996,473206.0
2016-10-04 09:30:00,87.19,87.32,87.0,87.21,203986.0,66.7991,66.8987,66.6536,66.8145,203986.0
2016-10-04 09:40:00,87.2,87.31,87.14,87.28,158839.0,66.8068,66.8911,66.7608,66.8681,158839.0
2016-10-04 09:50:00,87.29,87.29,87.15,87.26,120372.0,66.8758,66.8758,66.7685,66.8528,120372.0
2016-10-04 10:00:00,87.26,87.41,87.2,87.26,129155.0,66.8528,66.9677,66.8068,66.8528,129155.0
2016-10-04 10:10:00,87.24,87.28,87.02,87.04,161962.0,66.8375,66.8681,66.6689,66.6842,161962.0
2016-10-04 10:20:00,87.03,87.05,86.88,86.92,196399.0,66.6766,66.6919,66.5616,66.5923,196399.0
2016-10-04 10:30:00,86.91,87.01,86.91,86.93,132144.0,66.5846,66.6612,66.5846,66.6,132144.0
2016-10-04 10:40:00,86.93,87.02,86.93,86.94,104572.0,66.6,66.6689,66.6,66.6076,104572.0
2016-10-04 10:50:00,86.93,87.02,86.9,86.98,82925.0,66.6,66.6689,66.577,66.6383,82925.0
2016-10-04 11:00:00,86.97,86.97,86.66,86.67,164557.0,66.6306,66.6306,66.3931,66.4008,164557.0
2016-10-04 11:10:00,86.68,86.69,86.39,86.4,147190.0,66.4084,66.4161,66.1862,66.1939,147190.0
2016-10-04 11:20:00,86.39,86.62,86.38,86.52,153619.0,66.1862,66.3625,66.1786,66.2858,153619.0
2016-10-04 11:30:00,86.53,86.61,86.27,86.28,191169.0,66.2935,66.3548,66.0943,66.102,191169.0
2016-10-04 11:40:00,86.29,86.38,86.2,86.28,276508.0,66.1096,66.1786,66.0407,66.102,276508.0
2016-10-04 11:50:00,86.27,86.33,86.03,86.05,176328.0,66.0943,66.1403,65.9104,65.9258,176328.0
2016-10-04 12:00:00,86.05,86.19,86.03,86.12,191499.0,65.9258,66.033,65.9104,65.9794,191499.0
2016-10-04 12:10:00,86.1,86.29,86.08,86.2,116803.0,65.9641,66.1096,65.9487,66.0407,116803.0
2016-10-04 12:20:00,86.2,86.26,86.12,86.21,78597.0,66.0407,66.0866,65.9794,66.0483,78597.0
2016-10-04 12:30:00,86.2,86.45,86.15,86.36,103387.0,66.0407,66.2322,66.0024,66.1633,103387.0
2016-10-04 12:40:00,86.35,86.4,86.24,86.26,110973.0,66.1556,66.1939,66.0713,66.0866,110973.0
2016-10-04 12:50:00,86.26,86.29,86.14,86.28,80078.0,66.0866,66.1096,65.9947,66.102,80078.0
2016-10-04 13:00:00,86.29,86.36,86.15,86.16,119462.0,66.1096,66.1633,66.0024,66.01,119462.0
2016-10-04 13:10:00,86.16,86.21,86.15,86.2,62840.0,66.01,66.0483,66.0024,66.0407,62840.0
2016-10-04 13:20:00,86.21,86.22,86.05,86.09,129742.0,66.0483,66.056,65.9258,65.9564,129742.0
2016-10-04 13:30:00,86.1,86.23,86.05,86.2,92838.0,65.9641,66.0637,65.9258,66.0407,92838.0
2016-10-04 13:40:00,86.2,86.31,86.16,86.31,71237.0,66.0407,66.125,66.01,66.125,71237.0
2016-10-04 13:50:00,86.3,86.31,86.24,86.26,76108.0,66.1173,66.125,66.0713,66.0866,76108.0
2016-10-04 14:00:00,86.25,86.39,86.24,86.34,90664.0,66.079,66.1862,66.0713,66.1479,90664.0
2016-10-04 14:10:00,86.34,86.38,86.31,86.31,100078.0,66.1479,66.1786,66.125,66.125,100078.0
2016-10-04 14:20:00,86.31,86.32,86.07,86.09,135454.0,66.125,66.1326,65.9411,65.9564,135454.0
2016-10-04 14:30:00,86.09,86.27,86.08,86.26,174639.0,65.9564,66.0943,65.9487,66.0866,174639.0
2016-10-04 14:40:00,86.26,86.27,86.11,86.11,73540.0,66.0866,66.0943,65.9717,65.9717,73540.0
2016-10-04 14:50:00,86.11,86.19,86.06,86.06,77121.0,65.9717,66.033,65.9334,65.9334,77121.0
2016-10-04 15:00:00,86.06,86.15,86.02,86.07,102631.0,65.9334,66.0024,65.9028,65.9411,102631.0
2016-10-04 15:10:00,86.07,86.16,86.05,86.12,82148.0,65.9411,66.01,65.9258,65.9794,82148.0
2016-10-04 15:20:00,86.12,86.24,86.09,86.2,96368.0,65.9794,66.0713,65.9564,66.0407,96368.0
2016-10-04 15:30:00,86.2,86.23,86.15,86.22,164990.0,66.0407,66.0637,66.0024,66.056,164990.0
2016-10-04 15:40:00,86.22,86.26,86.18,86.23,292047.0,66.056,66.0866,66.0254,66.0637,292047.0
2016-10-04 15:50:00,86.23,86.26,86.11,86.22,642076.0,66.0637,66.0866,65.9717,66.056,642076.0
2016-10-05 09:30:00,86.19,86.42,85.96,85.98,206589.0,66.033,66.2092,65.8568,65.8721,206589.0
2016-10-05 09:40:00,85.98,86.31,85.91,86.3,172523.0,65.8721,66.125,65.8185,66.1173,172523.0
2016-10-05 09:50:00,86.3,86.41,86.02,86.04,104511.0,66.1173,66.2016,65.9028,65.9181,104511.0
2016-10-05 10:00:00,86.05,86.27,86.04,86.22,222240.0,65.9258,66.0943,65.9181,66.056,222240.0
2016-10-05 10:10:00,86.22,86.34,86.08,86.08,210960.0,66.056,66.1479,65.9487,65.9487,210960.0
2016-10-05 10:20:00,86.1,86.18,86.01,86.17,110141.0,65.9641,66.0254,65.8951,66.0177,110141.0
2016-10-05 10:30:00,86.17,86.28,86.16,86.24,88770.0,66.0177,66.102,66.01,66.0713,88770.0
2016-10-05 10:40:00,86.23,86.23,86.11,86.13,135119.0,66.0637,66.0637,65.9717,65.987,135119.0
2016-10-05 10:50:00,86.13,86.25,86.09,86.09,145917.0,65.987,66.079,65.9564,65.9564,145917.0
2016-10-05 11:00:00,86.09,86.25,86.05,86.12,90909.0,65.9564,66.079,65.9258,65.9794,90909.0
2016-10-05 11:10:00,86.12,86.15,85.97,85.99,98765.0,65.9794,66.0024,65.8645,65.8798,98765.0
2016-10-05 11:20:00,85.98,86.05,85.89,86.01,136247.0,65.8721,65.9258,65.8032,65.8951,136247.0
2016-10-05 11:30:00,86.01,86.15,86.0,86.15,88515.0,65.8951,66.0024,65.8875,66.0024,88515.0
2016-10-05 11:40:00,86.14,86.15,86.05,86.05,103748.0,65.9947,66.0024,65.9258,65.9258,103748.0
2016-10-05 11:50:00,86.06,86.06,85.98,86.01,119823.0,65.9334,65.9334,65.8721,65.8951,119823.0
2016-10-05 12:00:00,86.01,86.09,85.98,86.09,91845.0,65.8951,65.9564,65.8721,65.9564,91845.0
2016-10-05 12:10:00,86.1,86.26,86.08,86.25,114937.0,65.9641,66.0866,65.9487,66.079,114937.0
2016-10-05 12:20:00,86.26,86.27,86.16,86.19,62503.0,66.0866,66.0943,66.01,66.033,62503.0
2016-10-05 12:30:00,86.2,86.25,86.14,86.15,134944.0,66.0407,66.079,65.9947,66.0024,134944.0
2016-10-05 12:40:00,86.15,86.18,86.11,86.16,147407.0,66.0024,66.0254,65.9717,66.01,147407.0
2016-10-05 12:50:00,86.17,86.22,86.1,86.15,141432.0,66.0177,66.056,65.9641,66.0024,141432.0
2016-10-05 13:00:00,86.15,86.22,86.11,86.12,334584.0,66.0024,66.056,65.9717,65.9794,334584.0
2016-10-05 13:10:00,86.11,86.12,86.09,86.09,65618.0,65.9717,65.9794,65.9564,65.9564,65618.0
2016-10-05 13:20:00,86.09,86.11,86.01,86.02,87496.0,65.9564,65.9717,65.8951,65.9028,87496.0
2016-10-05 13:30:00,86.02,86.08,86.02,86.05,115084.0,65.9028,65.9487,65.9028,65.9258,115084.0
2016-10-05 13:40:00,86.06,86.07,85.96,86.0,98672.0,65.9334,65.9411,65.8568,65.8875,98672.0
2016-10-05 13:50:00,86.01,86.1,85.99,86.1,90206.0,65.8951,65.9641,65.8798,65.9641,90206.0
2016-10-05 14:00:00,86.1,86.1,86.07,86.07,120352.0,65.9641,65.9641,65.9411,65.9411,120352.0
2016-10-05 14:10:00,86.07,86.15,86.06,86.14,172063.0,65.9411,66.0024,65.9334,65.9947,172063.0
2016-10-05 14:20:00,86.13,86.15,86.11,86.15,59907.0,65.987,66.0024,65.9717,66.0024,59907.0
2016-10-05 14:30:00,86.15,86.2,86.1,86.15,130472.0,66.0024,66.0407,65.9641,66.0024,130472.0
2016-10-05 14:40:00,86.14,86.34,86.12,86.25,354601.0,65.9947,66.1479,65.9794,66.079,354601.0
2016-10-05 14:50:00,86.26,86.42,86.23,86.4,110681.0,66.0866,66.2092,66.0637,66.1939,110681.0
2016-10-05 15:00:00,86.4,86.53,86.4,86.49,114206.0,66.1939,66.2935,66.1939,66.2629,114206.0
2016-10-05 15:10:00,86.5,86.5,86.24,86.26,168056.0,66.2705,66.2705,66.0713,66.0866,168056.0
2016-10-05 15:20:00,86.25,86.29,86.18,86.18,195966.0,66.079,66.1096,66.0254,66.0254,195966.0
2016-10-05 15:30:00,86.19,86.29,86.17,86.29,174241.0,66.033,66.1096,66.0177,66.1096,174241.0
2016-10-05 15:40:00,86.28,86.28,86.11,86.15,306887.0,66.102,66.102,65.9717,66.0024,306887.0
2016-10-05 15:50:00,86.15,86.25,86.13,86.15,830229.0,66.0024,66.079,65.987,66.0024,830229.0
2016-10-06 09:30:00,86.56,87.12,86.4,86.92,327534.0,66.3165,66.7455,66.1939,66.5923,327534.0
2016-10-06 09:40:00,86.92,87.1,86.85,87.0,179167.0,66.5923,66.7302,66.5387,66.6536,179167.0
2016-10-06 09:50:00,87.0,87.09,86.74,86.83,147176.0,66.6536,66.7225,66.4544,66.5233,147176.0
2016-10-06 10:00:00,86.83,86.84,86.59,86.59,114141.0,66.5233,66.531,66.3395,66.3395,114141.0
2016-10-06 10:10:00,86.6,86.67,86.5,86.51,109605.0,66.3471,66.4008,66.2705,66.2782,109605.0
2016-10-06 10:20:00,86.52,86.68,86.44,86.64,155046.0,66.2858,66.4084,66.2246,66.3778,155046.0
2016-10-06 10:30:00,86.64,86.69,86.5,86.67,83701.0,66.3778,66.4161,66.2705,66.4008,83701.0
2016-10-06 10:40:00,86.65,86.71,86.52,86.54,60426.0,66.3854,66.4314,66.2858,66.3012,60426.0
2016-10-06 10:50:00,86.54,86.58,86.5,86.5,84874.0,66.3012,66.3318,66.2705,66.2705,84874.0
2016-10-06 11:00:00,86.5,86.52,86.28,86.28,67184.0,66.2705,66.2858,66.102,66.102,67184.0
2016-10-06 11:10:00,86.28,86.52,86.27,86.52,104888.0,66.102,66.2858,66.0943,66.2858,104888.0
2016-10-06 11:20:00,86.51,86.63,86.48,86.61,68625.0,66.2782,66.3701,66.2552,66.3548,68625.0
2016-10-06 11:30:00,86.61,86.63,86.54,86.59,88128.0,66.3548,66.3701,66.3012,66.3395,88128.0
2016-10-06 11:40:00,86.6,86.85,86.59,86.75,114435.0,66.3471,66.5387,66.3395,66.4621,114435.0
2016-10-06 11:50:00,86.76,86.85,86.75,86.81,85097.0,66.4697,66.5387,66.4621,66.508,85097.0
2016-10-06 12:00:00,86.81,86.9,86.74,86.74,80497.0,66.508,66.577,66.4544,66.4544,80497.0
2016-10-06 12:10:00,86.75,86.77,86.67,86.72,82104.0,66.4621,66.4774,66.4008,66.4391,82104.0
2016-10-06 12:20:00,86.71,86.76,86.66,86.72,66949.0,66.4314,66.4697,66.3931,66.4391,66949.0
2016-10-06 12:30:00,86.71,86.78,86.68,86.68,65785.0,66.4314,66.485,66.4084,66.4084,65785.0
2016-10-06 12:40:00,86.68,86.7,86.62,86.7,62972.0,66.4084,66.4237,66.3625,66.4237,62972.0
2016-10-06 12:50:00,86.69,86.75,86.68,86.73,80883.0,66.4161,66.4621,66.4084,66.4467,80883.0
2016-10-06 13:00:00,86.73,86.73,86.6,86.62,45433.0,66.4467,66.4467,66.3471,66.3625,45433.0
2016-10-06 13:10:00,86.62,86.73,86.6,86.68,80911.0,66.3625,66.4467,66.3471,66.4084,80911.0
2016-10-06 13:20:00,86.67,86.73,86.65,86.73,56598.0,66.4008,66.4467,66.3854,66.4467,56598.0
2016-10-06 13:30:00,86.72,86.73,86.67,86.69,73432.0,66.4391,66.4467,66.4008,66.4161,73432.0
2016-10-06 13:40:00,86.7,86.76,86.67,86.7,71650.0,66.4237,66.4697,66.4008,66.4237,71650.0
2016-10-06 13:50:00,86.69,86.74,86.67,86.71,86082.0,66.4161,66.4544,66.4008,66.4314,86082.0
2016-10-06 14:00:00,86.7,86.78,86.7,86.75,55052.0,66.4237,66.485,66.4237,66.4621,55052.0
2016-10-06 14:10:00,86.75,86.78,86.71,86.71,59670.0,66.4621,66.485,66.4314,66.4314,59670.0
2016-10-06 14:20:00,86.71,86.83,86.71,86.81,67824.0,66.4314,66.5233,66.4314,66.508,67824.0
2016-10-06 14:30:00,86.81,86.91,86.77,86.91,80875.0,66.508,66.5846,66.4774,66.5846,80875.0
2016-10-06 14:40:00,86.91,86.91,86.77,86.82,72605.0,66.5846,66.5846,66.4774,66.5157,72605.0
2016-10-06 14:50:00,86.82,86.88,86.82,86.87,103980.0,66.5157,66.5616,66.5157,66.554,103980.0
2016-10-06 15:00:00,86.87,86.88,86.74,86.79,129755.0,66.554,66.5616,66.4544,66.4927,129755.0
2016-10-06 15:10:00,86.8,86.8,86.65,86.65,166498.0,66.5004,66.5004,66.3854,66.3854,166498.0
2016-10-06 15:20:00,86.65,86.71,86.61,86.63,169273.0,66.3854,66.4314,66.3548,66.3701,169273.0
2016-10-06 15:30:00,86.63,86.63,86.47,86.5,327393.0,66.3701,66.3701,66.2475,66.2705,327393.0
2016-10-06 15:40:00,86.51,86.51,86.37,86.43,307220.0,66.2782,66.2782,66.1709,66.2169,307220.0
2016-10-06 15:50:00,86.43,86.5,86.42,86.49,378020.0,66.2169,66.2705,66.2092,66.2629,378020.0
2016-10-07 09:30:00,86.56,86.73,86.23,86.52,171996.0,66.3165,66.4467,66.0637,66.2858,171996.0
2016-10-07 09:40:00,86.55,86.66,86.48,86.58,138441.0,66.3088,66.3931,66.2552,66.3318,138441.0
2016-10-07 09:50:00,86.59,86.66,86.49,86.65,80236.0,66.3395,66.3931,66.2629,66.3854,80236.0
2016-10-07 10:00:00,86.63,86.73,86.42,86.53,114718.0,66.3701,66.4467,66.2092,66.2935,114718.0
2016-10-07 10:10:00,86.53,86.74,86.46,86.66,124843.0,66.2935,66.4544,66.2399,66.3931,124843.0
2016-10-07 10:20:00,86.67,86.68,86.51,86.64,98910.0,66.4008,66.4084,66.2782,66.3778,98910.0
2016-10-07 10:30:00,86.64,86.64,86.37,86.49,99017.0,66.3778,66.3778,66.1709,66.2629,99017.0
2016-10-07 10:40:00,86.5,86.54,86.43,86.44,84777.0,66.2705,66.3012,66.2169,66.2246,84777.0
2016-10-07 10:50:00,86.43,86.45,86.29,86.35,61780.0,66.2169,66.2322,66.1096,66.1556,61780.0
2016-10-07 11:00:00,86.34,86.37,86.25,86.25,57397.0,66.1479,66.1709,66.079,66.079,57397.0
2016-10-07 11:10:00,86.26,86.28,86.2,86.22,59159.0,66.0866,66.102,66.0407,66.056,59159.0
2016-10-07 11:20:00,86.21,86.27,86.21,86.21,75626.0,66.0483,66.0943,66.0483,66.0483,75626.0
2016-10-07 11:30:00,86.22,86.36,86.21,86.27,114323.0,66.056,66.1633,66.0483,66.0943,114323.0
2016-10-07 11:40:00,86.28,86.3,86.22,86.24,53654.0,66.102,66.1173,66.056,66.0713,53654.0
2016-10-07 11:50:00,86.23,86.26,86.2,86.23,48688.0,66.0637,66.0866,66.0407,66.0637,48688.0
2016-10-07 12:00:00,86.23,86.35,86.2,86.29,49475.0,66.0637,66.1556,66.0407,66.1096,49475.0
2016-10-07 12:10:00,86.29,86.29,86.2,86.26,36853.0,66.1096,66.1096,66.0407,66.0866,36853.0
2016-10-07 12:20:00,86.26,86.32,86.24,86.31,54508.0,66.0866,66.1326,66.0713,66.125,54508.0
2016-10-07 12:30:00,86.3,86.34,86.28,86.29,35874.0,66.1173,66.1479,66.102,66.1096,35874.0
2016-10-07 12:40:00,86.27,86.36,86.24,86.34,40652.0,66.0943,66.1633,66.0713,66.1479,40652.0
2016-10-07 12:50:00,86.34,86.34,86.24,86.27,35100.0,66.1479,66.1479,66.0713,66.0943,35100.0
2016-10-07 13:00:00,86.27,86.28,86.2,86.26,43368.0,66.0943,66.102,66.0407,66.0866,43368.0
2016-10-07 13:10:00,86.26,86.26,86.17,86.21,46099.0,66.0866,66.0866,66.0177,66.0483,46099.0
2016-10-07 13:20:00,86.21,86.31,86.19,86.28,57943.0,66.0483,66.125,66.033,66.102,57943.0
2016-10-07 13:30:00,86.28,86.36,86.27,86.33,60283.0,66.102,66.1633,66.0943,66.1403,60283.0
2016-10-07 13:40:00,86.34,86.35,86.29,86.34,53853.0,66.1479,66.1556,66.1096,66.1479,53853.0
2016-10-07 13:50:00,86.34,86.38,86.32,86.37,53715.0,66.1479,66.1786,66.1326,66.1709,53715.0
2016-10-07 14:00:00,86.36,86.46,86.36,86.46,74570.0,66.1633,66.2399,66.1633,66.2399,74570.0
2016-10-07 14:10:00,86.45,86.53,86.41,86.47,108946.0,66.2322,66.2935,66.2016,66.2475,108946.0
2016-10-07 14:20:00,86.47,86.53,86.46,86.49,129214.0,66.2475,66.2935,66.2399,66.2629,129214.0
2016-10-07 14:30:00,86.49,86.58,86.49,86.53,103724.0,66.2629,66.3318,66.2629,66.2935,103724.0
2016-10-07 14:40:00,86.53,86.54,86.46,86.5,104415.0,66.2935,66.3012,66.2399,66.2705,104415.0
2016-10-07 14:50:00,86.5,86.52,86.47,86.49,106070.0,66.2705,66.2858,66.2475,66.2629,106070.0
2016-10-07 15:00:00,86.49,86.53,86.47,86.51,92871.0,66.2629,66.2935,66.2475,66.2782,92871.0
2016-10-07 15:10:00,86.51,86.55,86.43,86.43,88279.0,66.2782,66.3088,66.2169,66.2169,88279.0
2016-10-07 15:20:00,86.43,86.51,86.42,86.5,68829.0,66.2169,66.2782,66.2092,66.2705,68829.0
2016-10-07 15:30:00,86.5,86.51,86.45,86.46,108364.0,66.2705,66.2782,66.2322,66.2399,108364.0
2016-10-07 15:40:00,86.46,86.52,86.45,86.5,138730.0,66.2399,66.2858,66.2322,66.2705,138730.0
2016-10-07 15:50:00,86.5,86.56,86.4,86.41,328260.0,66.2705,66.3165,66.1939,66.2016,328260.0
2016-10-10 09:30:00,86.85,87.08,86.41,86.45,291850.0,66.5387,66.7149,66.2016,66.2322,291850.0
2016-10-10 09:40:00,86.46,86.65,86.43,86.6,160791.0,66.2399,66.3854,66.2169,66.3471,160791.0
2016-10-10 09:50:00,86.6,86.62,86.5,86.62,196830.0,66.3471,66.3625,66.2705,66.3625,196830.0
2016-10-10 10:00:00,86.62,86.83,86.55,86.81,111345.0,66.3625,66.5233,66.3088,66.508,111345.0
2016-10-10 10:10:00,86.81,86.87,86.74,86.83,156840.0,66.508,66.554,66.4544,66.5233,156840.0
2016-10-10 10:20:00,86.81,86.82,86.67,86.72,146957.0,66.508,66.5157,66.4008,66.4391,146957.0
2016-10-10 10:30:00,86.73,86.83,86.66,86.81,84672.0,66.4467,66.5233,66.3931,66.508,84672.0
2016-10-10 10:40:00,86.81,86.81,86.69,86.77,120552.0,66.508,66.508,66.4161,66.4774,120552.0
2016-10-10 10:50:00,86.77,86.77,86.66,86.74,91096.0,66.4774,66.4774,66.3931,66.4544,91096.0
2016-10-10 11:00:00,86.73,86.8,86.65,86.77,79736.0,66.4467,66.5004,66.3854,66.4774,79736.0
2016-10-10 11:10:00,86.78,86.97,86.78,86.8,190855.0,66.485,66.6306,66.485,66.5004,190855.0
2016-10-10 11:20:00,86.8,86.99,86.79,86.93,232754.0,66.5004,66.6459,66.4927,66.6,232754.0
2016-10-10 11:30:00,86.93,87.01,86.86,86.99,127135.0,66.6,66.6612,66.5463,66.6459,127135.0
2016-10-10 11:40:00,86.99,87.0,86.92,87.0,65614.0,66.6459,66.6536,66.5923,66.6536,65614.0
2016-10-10 11:50:00,86.99,87.07,86.9,86.97,142731.0,66.6459,66.7072,66.577,66.6306,142731.0
2016-10-10 12:00:00,86.95,87.01,86.88,86.89,83112.0,66.6153,66.6612,66.5616,66.5693,83112.0
2016-10-10 12:10:00,86.88,86.95,86.82,86.85,49028.0,66.5616,66.6153,66.5157,66.5387,49028.0
2016-10-10 12:20:00,86.85,86.86,86.73,86.79,99885.0,66.5387,66.5463,66.4467,66.4927,99885.0
2016-10-10 12:30:00,86.8,86.8,86.69,86.72,120108.0,66.5004,66.5004,66.4161,66.4391,120108.0
2016-10-10 12:40:00,86.71,86.75,86.65,86.68,46822.0,66.4314,66.4621,66.3854,66.4084,46822.0
2016-10-10 12:50:00,86.68,86.75,86.67,86.71,58390.0,66.4084,66.4621,66.4008,66.4314,58390.0
2016-10-10 13:00:00,86.71,86.77,86.68,86.75,55622.0,66.4314,66.4774,66.4084,66.4621,55622.0
2016-10-10 13:10:00,86.75,86.78,86.73,86.73,56816.0,66.4621,66.485,66.4467,66.4467,56816.0
2016-10-10 13:20:00,86.73,86.74,86.66,86.69,88313.0,66.4467,66.4544,66.3931,66.4161,88313.0
2016-10-10 13:30:00,86.68,86.75,86.62,86.64,64352.0,66.4084,66.4621,66.3625,66.3778,64352.0
2016-10-10 13:40:00,86.64,86.67,86.62,86.62,66206.0,66.3778,66.4008,66.3625,66.3625,66206.0
2016-10-10 13:50:00,86.62,86.68,86.6,86.65,46122.0,66.3625,66.4084,66.3471,66.3854,46122.0
2016-10-10 14:00:00,86.65,86.76,86.65,86.76,104955.0,66.3854,66.4697,66.3854,66.4697,104955.0
2016-10-10 14:10:00,86.75,86.81,86.71,86.76,68107.0,66.4621,66.508,66.4314,66.4697,68107.0
2016-10-10 14:20:00,86.76,86.85,86.74,86.84,89675.0,66.4697,66.5387,66.4544,66.531,89675.0
2016-10-10 14:30:00,86.83,86.9,86.81,86.85,98371.0,66.5233,66.577,66.508,66.5387,98371.0
2016-10-10 14:40:00,86.86,86.93,86.84,86.92,102857.0,66.5463,66.6,66.531,66.5923,102857.0
2016-10-10 14:50:00,86.92,86.96,86.89,86.94,128530.0,66.5923,66.6229,66.5693,66.6076,128530.0
2016-10-10 15:00:00,86.95,86.95,86.88,86.9,96619.0,66.6153,66.6153,66.5616,66.577,96619.0
2016-10-10 15:10:00,86.9,86.93,86.87,86.9,81282.0,66.577,66.6,66.554,66.577,81282.0
2016-10-10 15:20:00,86.89,86.9,86.83,86.85,65038.0,66.5693,66.577,66.5233,66.5387,65038.0
2016-10-10 15:30:00,86.85,86.87,86.81,86.83,156378.0,66.5387,66.554,66.508,66.5233,156378.0
2016-10-10 15:40:00,86.83,86.87,86.79,86.79,110222.0,66.5233,66.554,66.4927,66.4927,110222.0
2016-10-10 15:50:00,86.79,86.86,86.76,86.83,246992.0,66.4927,66.5463,66.4697,66.5233,246992.0
2016-10-11 09:30:00,86.55,86.8,86.17,86.19,189928.0,66.3088,66.5004,66.0177,66.033,189928.0
2016-10-11 09:40:00,86.22,86.25,85.95,85.99,183871.0,66.056,66.079,65.8491,65.8798,183871.0
2016-10-11 09:50:00,85.99,86.02,85.45,85.5,242547.0,65.8798,65.9028,65.4661,65.5044,242547.0
2016-10-11 10:00:00,85.52,85.67,85.43,85.54,209944.0,65.5197,65.6346,65.4508,65.535,209944.0
2016-10-11 10:10:00,85.54,85.62,85.41,85.54,164074.0,65.535,65.5963,65.4354,65.535,164074.0
2016-10-11 10:20:00,85.54,85.63,85.47,85.6,106709.0,65.535,65.604,65.4814,65.581,106709.0
2016-10-11 10:30:00,85.61,85.79,85.59,85.64,90880.0,65.5887,65.7266,65.5733,65.6116,90880.0
2016-10-11 10:40:00,85.64,85.79,85.63,85.77,63508.0,65.6116,65.7266,65.604,65.7112,63508.0
2016-10-11 10:50:00,85.76,85.82,85.71,85.79,63004.0,65.7036,65.7495,65.6653,65.7266,63004.0
2016-10-11 11:00:00,85.78,85.82,85.7,85.77,155351.0,65.7189,65.7495,65.6576,65.7112,155351.0
2016-10-11 11:10:00,85.77,85.93,85.75,85.91,94103.0,65.7112,65.8338,65.6959,65.8185,94103.0
2016-10-11 11:20:00,85.91,86.03,85.88,85.89,135605.0,65.8185,65.9104,65.7955,65.8032,135605.0
2016-10-11 11:30:00,85.89,86.11,85.88,85.99,103414.0,65.8032,65.9717,65.7955,65.8798,103414.0
2016-10-11 11:40:00,86.0,86.07,85.92,85.93,53194.0,65.8875,65.9411,65.8262,65.8338,53194.0
2016-10-11 11:50:00,85.94,86.03,85.89,86.0,86697.0,65.8415,65.9104,65.8032,65.8875,86697.0
2016-10-11 12:00:00,85.99,86.11,85.99,86.08,49545.0,65.8798,65.9717,65.8798,65.9487,49545.0
2016-10-11 12:10:00,86.08,86.28,86.05,86.28,121417.0,65.9487,66.102,65.9258,66.102,121417.0
2016-10-11 12:20:00,86.28,86.31,86.17,86.25,72503.0,66.102,66.125,66.0177,66.079,72503.0
2016-10-11 12:30:00,86.25,86.39,86.24,86.38,72972.0,66.079,66.1862,66.0713,66.1786,72972.0
2016-10-11 12:40:00,86.38,86.56,86.34,86.5,109490.0,66.1786,66.3165,66.1479,66.2705,109490.0
2016-10-11 12:50:00,86.5,86.51,86.4,86.44,96301.0,66.2705,66.2782,66.1939,66.2246,96301.0
2016-10-11 13:00:00,86.43,86.43,86.32,86.35,77199.0,66.2169,66.2169,66.1326,66.1556,77199.0
2016-10-11 13:10:00,86.35,86.35,86.06,86.13,74768.0,66.1556,66.1556,65.9334,65.987,74768.0
2016-10-11 13:20:00,86.14,86.27,86.13,86.21,70488.0,65.9947,66.0943,65.987,66.0483,70488.0
2016-10-11 13:30:00,86.2,86.22,86.12,86.2,88672.0,66.0407,66.056,65.9794,66.0407,88672.0
2016-10-11 13:40:00,86.2,86.26,86.1,86.13,96723.0,66.0407,66.0866,65.9641,65.987,96723.0
2016-10-11 13:50:00,86.14,86.15,85.98,86.07,76331.0,65.9947,66.0024,65.8721,65.9411,76331.0
2016-10-11 14:00:00,86.07,86.22,86.04,86.22,99179.0,65.9411,66.056,65.9181,66.056,99179.0
2016-10-11 14:10:00,86.23,86.25,85.99,86.03,102535.0,66.0637,66.079,65.8798,65.9104,102535.0
2016-10-11 14:20:00,86.03,86.15,85.96,86.06,146514.0,65.9104,66.0024,65.8568,65.9334,146514.0
2016-10-11 14:30:00,86.06,86.12,86.0,86.12,66445.0,65.9334,65.9794,65.8875,65.9794,66445.0
2016-10-11 14:40:00,86.11,86.18,86.03,86.16,75242.0,65.9717,66.0254,65.9104,66.01,75242.0
2016-10-11 14:50:00,86.16,86.29,86.15,86.29,158089.0,66.01,66.1096,66.0024,66.1096,158089.0
2016-10-11 15:00:00,86.29,86.39,86.23,86.31,154521.0,66.1096,66.1862,66.0637,66.125,154521.0
2016-10-11 15:10:00,86.31,86.42,86.29,86.39,194476.0,66.125,66.2092,66.1096,66.1862,194476.0
2016-10-11 15:20:00,86.39,86.53,86.38,86.43,120226.0,66.1862,66.2935,66.1786,66.2169,120226.0
2016-10-11 15:30:00,86.43,86.46,86.31,86.44,219402.0,66.2169,66.2399,66.125,66.2246,219402.0
2016-10-11 15:40:00,86.44,86.49,86.37,86.48,240176.0,66.2246,66.2629,66.1709,66.2552,240176.0
2016-10-11 15:50:00,86.48,86.51,86.37,86.41,386343.0,66.2552,66.2782,66.1709,66.2016,386343.0
2016-10-12 09:30:00,86.62,86.9,86.49,86.85,209782.0,66.3625,66.577,66.2629,66.5387,209782.0
2016-10-12 09:40:00,86.84,86.85,86.74,86.78,112595.0,66.531,66.5387,66.4544,66.485,112595.0
2016-10-12 09:50:00,86.79,87.01,86.68,87.0,181630.0,66.4927,66.6612,66.4084,66.6536,181630.0
2016-10-12 10:00:00,87.0,87.15,86.94,87.09,152079.0,66.6536,66.7685,66.6076,66.7225,152079.0
2016-10-12 10:10:00,87.09,87.27,87.07,87.09,116891.0,66.7225,66.8604,66.7072,66.7225,116891.0
2016-10-12 10:20:00,87.09,87.21,87.07,87.16,140338.0,66.7225,66.8145,66.7072,66.7762,140338.0
2016-10-12 10:30:00,87.16,87.17,87.03,87.06,99271.0,66.7762,66.7838,66.6766,66.6996,99271.0
2016-10-12 10:40:00,87.06,87.22,87.05,87.16,103286.0,66.6996,66.8221,66.6919,66.7762,103286.0
2016-10-12 10:50:00,87.17,87.21,87.08,87.2,129092.0,66.7838,66.8145,66.7149,66.8068,129092.0
2016-10-12 11:00:00,87.21,87.47,87.21,87.3,151602.0,66.8145,67.0137,66.8145,66.8834,151602.0
2016-10-12 11:10:00,87.29,87.32,87.21,87.28,84333.0,66.8758,66.8987,66.8145,66.8681,84333.0
2016-10-12 11:20:00,87.28,87.29,87.21,87.24,95282.0,66.8681,66.8758,66.8145,66.8375,95282.0
2016-10-12 11:30:00,87.24,87.3,87.21,87.22,74430.0,66.8375,66.8834,66.8145,66.8221,74430.0
2016-10-12 11:40:00,87.22,87.23,87.15,87.2,67956.0,66.8221,66.8298,66.7685,66.8068,67956.0
2016-10-12 11:50:00,87.2,87.28,87.16,87.19,66730.0,66.8068,66.8681,66.7762,66.7991,66730.0
2016-10-12 12:00:00,87.19,87.2,87.04,87.09,99726.0,66.7991,66.8068,66.6842,66.7225,99726.0
2016-10-12 12:10:00,87.09,87.23,87.08,87.19,242770.0,66.7225,66.8298,66.7149,66.7991,242770.0
2016-10-12 12:20:00,87.19,87.26,87.18,87.22,139217.0,66.7991,66.8528,66.7915,66.8221,139217.0
2016-10-12 12:30:00,87.21,87.23,87.17,87.19,126643.0,66.8145,66.8298,66.7838,66.7991,126643.0
2016-10-12 12:40:00,87.21,87.34,87.2,87.34,93927.0,66.8145,66.9141,66.8068,66.9141,93927.0
2016-10-12 12:50:00,87.33,87.42,87.31,87.38,73467.0,66.9064,66.9754,66.8911,66.9447,73467.0
2016-10-12 13:00:00,87.38,87.4,87.31,87.39,73404.0,66.9447,66.96,66.8911,66.9524,73404.0
2016-10-12 13:10:00,87.39,87.4,87.32,87.39,62142.0,66.9524,66.96,66.8987,66.9524,62142.0
2016-10-12 13:20:00,87.39,87.41,87.34,87.4,79541.0,66.9524,66.9677,66.9141,66.96,79541.0
2016-10-12 13:30:00,87.41,87.48,87.37,87.45,101058.0,66.9677,67.0213,66.9371,66.9983,101058.0
2016-10-12 13:40:00,87.45,87.55,87.44,87.53,87142.0,66.9983,67.075,66.9907,67.0596,87142.0
2016-10-12 13:50:00,87.53,87.6,87.53,87.58,88050.0,67.0596,67.1133,67.0596,67.0979,88050.0
2016-10-12 14:00:00,87.58,87.7,87.53,87.68,172848.0,67.0979,67.1899,67.0596,67.1746,172848.0
2016-10-12 14:10:00,87.7,87.92,87.65,87.76,293878.0,67.1899,67.3584,67.1516,67.2358,293878.0
2016-10-12 14:20:00,87.76,87.78,87.59,87.72,135050.0,67.2358,67.2512,67.1056,67.2052,135050.0
2016-10-12 14:30:00,87.73,87.74,87.64,87.7,112553.0,67.2129,67.2205,67.1439,67.1899,112553.0
2016-10-12 14:40:00,87.69,87.71,87.53,87.56,118282.0,67.1822,67.1975,67.0596,67.0826,118282.0
2016-10-12 14:50:00,87.56,87.62,87.46,87.46,109518.0,67.0826,67.1286,67.006,67.006,109518.0
2016-10-12 15:00:00,87.46,87.54,87.43,87.51,93090.0,67.006,67.0673,66.983,67.0443,93090.0
2016-10-12 15:10:00,87.52,87.7,87.51,87.69,186086.0,67.052,67.1899,67.0443,67.1822,186086.0
2016-10-12 15:20:00,87.69,87.69,87.51,87.56,199299.0,67.1822,67.1822,67.0443,67.0826,199299.0
2016-10-12 15:30:00,87.55,87.56,87.41,87.53,220583.0,67.075,67.0826,66.9677,67.0596,220583.0
2016-10-12 15:40:00,87.53,87.7,87.52,87.6,398996.0,67.0596,67.1899,67.052,67.1133,398996.0
2016-10-12 15:50:00,87.6,87.61,87.47,87.48,435478.0,67.1133,67.1209,67.0137,67.0213,435478.0
2016-10-13 09:30:00,87.21,87.9,87.15,87.51,236359.0,66.8145,67.3431,66.7685,67.0443,236359.0
2016-10-13 09:40:00,87.49,87.49,87.11,87.14,139092.0,67.029,67.029,66.7379,66.7608,139092.0
2016-10-13 09:50:00,87.13,87.2,87.08,87.15,143351.0,66.7532,66.8068,66.7149,66.7685,143351.0
2016-10-13 10:00:00,87.15,87.45,87.12,87.45,77607.0,66.7685,66.9983,66.7455,66.9983,77607.0
2016-10-13 10:10:00,87.43,87.49,87.32,87.43,92437.0,66.983,67.029,66.8987,66.983,92437.0
2016-10-13 10:20:00,87.42,87.58,87.42,87.53,116666.0,66.9754,67.0979,66.9754,67.0596,116666.0
2016-10-13 10:30:00,87.53,87.75,87.45,87.65,99352.0,67.0596,67.2282,66.9983,67.1516,99352.0
2016-10-13 10:40:00,87.66,87.67,87.5,87.59,92412.0,67.1592,67.1669,67.0367,67.1056,92412.0
2016-10-13 10:50:00,87.59,87.69,87.55,87.65,79758.0,67.1056,67.1822,67.075,67.1516,79758.0
2016-10-13 11:00:00,87.64,87.65,87.5,87.51,89490.0,67.1439,67.1516,67.0367,67.0443,89490.0
2016-10-13 11:10:00,87.52,87.64,87.44,87.6,169043.0,67.052,67.1439,66.9907,67.1133,169043.0
2016-10-13 11:20:00,87.61,87.67,87.56,87.67,182766.0,67.1209,67.1669,67.0826,67.1669,182766.0
2016-10-13 11:30:00,87.66,87.79,87.57,87.58,93848.0,67.1592,67.2588,67.0903,67.0979,93848.0
2016-10-13 11:40:00,87.58,87.84,87.58,87.83,102449.0,67.0979,67.2971,67.0979,67.2895,102449.0
2016-10-13 11:50:00,87.83,87.87,87.76,87.83,104030.0,67.2895,67.3201,67.2358,67.2895,104030.0
2016-10-13 12:00:00,87.82,87.84,87.72,87.79,91835.0,67.2818,67.2971,67.2052,67.2588,91835.0
2016-10-13 12:10:00,87.79,87.79,87.67,87.73,67384.0,67.2588,67.2588,67.1669,67.2129,67384.0
2016-10-13 12:20:00,87.73,87.99,87.7,87.89,171392.0,67.2129,67.4121,67.1899,67.3354,171392.0
2016-10-13 12:30:00,87.89,88.19,87.88,88.14,153837.0,67.3354,67.5653,67.3278,67.527,153837.0
2016-10-13 12:40:00,88.13,88.21,88.09,88.17,104578.0,67.5193,67.5806,67.4887,67.55,104578.0
2016-10-13 12:50:00,88.17,88.24,88.1,88.18,80028.0,67.55,67.6036,67.4963,67.5576,80028.0
2016-10-13 13:00:00,88.18,88.28,88.15,88.24,89661.0,67.5576,67.6342,67.5346,67.6036,89661.0
2016-10-13 13:10:00,88.23,88.24,88.08,88.19,92649.0,67.5959,67.6036,67.481,67.5653,92649.0
2016-10-13 13:20:00,88.18,88.21,88.12,88.12,68194.0,67.5576,67.5806,67.5117,67.5117,68194.0
2016-10-13 13:30:00,88.12,88.16,88.04,88.12,98075.0,67.5117,67.5423,67.4504,67.5117,98075.0
2016-10-13 13:40:00,88.12,88.2,88.05,88.06,86593.0,67.5117,67.5729,67.458,67.4657,86593.0
2016-10-13 13:50:00,88.06,88.35,88.05,88.3,155156.0,67.4657,67.6879,67.458,67.6496,155156.0
2016-10-13 14:00:00,88.29,88.38,88.22,88.25,123054.0,67.6419,67.7108,67.5883,67.6113,123054.0
2016-10-13 14:10:00,88.25,88.35,88.18,88.28,129150.0,67.6113,67.6879,67.5576,67.6342,129150.0
2016-10-13 14:20:00,88.28,88.36,88.19,88.25,105636.0,67.6342,67.6955,67.5653,67.6113,105636.0
2016-10-13 14:30:00,88.25,88.31,88.12,88.17,103698.0,67.6113,67.6572,67.5117,67.55,103698.0
2016-10-13 14:40:00,88.17,88.21,88.1,88.12,102778.0,67.55,67.5806,67.4963,67.5117,102778.0
2016-10-13 14:50:00,88.11,88.21,88.09,88.13,96626.0,67.504,67.5806,67.4887,67.5193,96626.0
2016-10-13 15:00:00,88.13,88.2,88.09,88.14,107439.0,67.5193,67.5729,67.4887,67.527,107439.0
2016-10-13 15:10:00,88.14,88.16,88.03,88.09,147854.0,67.527,67.5423,67.4427,67.4887,147854.0
2016-10-13 15:20:00,88.09,88.11,88.0,88.01,129698.0,67.4887,67.504,67.4197,67.4274,129698.0
2016-10-13 15:30:00,88.01,88.13,87.98,88.09,174881.0,67.4274,67.5193,67.4044,67.4887,174881.0
2016-10-13 15:40:00,88.1,88.1,87.96,87.97,205884.0,67.4963,67.4963,67.3891,67.3967,205884.0
2016-10-13 15:50:00,87.97,88.02,87.83,88.0,552350.0,67.3967,67.435,67.2895,67.4197,552350.0
2016-10-14 09:30:00,88.36,88.38,87.96,88.0,144676.0,67.6955,67.7108,67.3891,67.4197,144676.0
2016-10-14 09:40:00,88.02,88.36,87.99,88.36,137259.0,67.435,67.6955,67.4121,67.6955,137259.0
2016-10-14 09:50:00,88.35,88.42,88.29,88.35,114615.0,67.6879,67.7415,67.6419,67.6879,114615.0
2016-10-14 10:00:00,88.34,88.47,88.3,88.39,167997.0,67.6802,67.7798,67.6496,67.7185,167997.0
2016-10-14 10:10:00,88.38,88.67,88.37,88.58,133342.0,67.7108,67.933,67.7032,67.8641,133342.0
2016-10-14 10:20:00,88.57,88.62,88.49,88.51,104221.0,67.8564,67.8947,67.7951,67.8104,104221.0
2016-10-14 10:30:00,88.51,88.64,88.49,88.61,123211.0,67.8104,67.91,67.7951,67.8871,123211.0
2016-10-14 10:40:00,88.6,88.65,88.49,88.54,114764.0,67.8794,67.9177,67.7951,67.8334,114764.0
2016-10-14 10:50:00,88.54,88.61,88.43,88.44,69085.0,67.8334,67.8871,67.7492,67.7568,69085.0
2016-10-14 11:00:00,88.45,88.51,88.38,88.47,101022.0,67.7645,67.8104,67.7108,67.7798,101022.0
2016-10-14 11:10:00,88.47,88.54,88.44,88.51,81830.0,67.7798,67.8334,67.7568,67.8104,81830.0
2016-10-14 11:20:00,88.51,88.53,88.44,88.46,80210.0,67.8104,67.8258,67.7568,67.7721,80210.0
2016-10-14 11:30:00,88.45,88.49,88.4,88.48,116142.0,67.7645,67.7951,67.7262,67.7875,116142.0
2016-10-14 11:40:00,88.48,88.49,88.42,88.48,98040.0,67.7875,67.7951,67.7415,67.7875,98040.0
2016-10-14 11:50:00,88.47,88.57,88.46,88.53,80692.0,67.7798,67.8564,67.7721,67.8258,80692.0
2016-10-14 12:00:00,88.52,88.61,88.49,88.59,101862.0,67.8181,67.8871,67.7951,67.8717,101862.0
2016-10-14 12:10:00,88.59,88.59,88.49,88.55,101437.0,67.8717,67.8717,67.7951,67.8411,101437.0
2016-10-14 12:20:00,88.55,88.68,88.54,88.66,86484.0,67.8411,67.9407,67.8334,67.9254,86484.0
2016-10-14 12:30:00,88.67,88.78,88.67,88.74,73030.0,67.933,68.0173,67.933,67.9867,73030.0
2016-10-14 12:40:00,88.74,88.83,88.73,88.8,109252.0,67.9867,68.0556,67.979,68.0326,109252.0
2016-10-14 12:50:00,88.81,88.9,88.79,88.86,89877.0,68.0403,68.1092,68.025,68.0786,89877.0
2016-10-14 13:00:00,88.86,88.86,88.73,88.85,82170.0,68.0786,68.0786,67.979,68.0709,82170.0
2016-10-14 13:10:00,88.84,88.85,88.74,88.79,67938.0,68.0633,68.0709,67.9867,68.025,67938.0
2016-10-14 13:20:00,88.79,88.82,88.73,88.75,80982.0,68.025,68.0479,67.979,67.9943,80982.0
2016-10-14 13:30:00,88.75,88.9,88.74,88.81,122033.0,67.9943,68.1092,67.9867,68.0403,122033.0
2016-10-14 13:40:00,88.81,88.87,88.75,88.85,93400.0,68.0403,68.0863,67.9943,68.0709,93400.0
2016-10-14 13:50:00,88.86,88.88,88.73,88.79,94082.0,68.0786,68.0939,67.979,68.025,94082.0
2016-10-14 14:00:00,88.78,88.83,88.68,88.71,122342.0,68.0173,68.0556,67.9407,67.9637,122342.0
2016-10-14 14:10:00,88.7,88.78,88.66,88.77,94616.0,67.956,68.0173,67.9254,68.0096,94616.0
2016-10-14 14:20:00,88.77,88.81,88.73,88.79,94737.0,68.0096,68.0403,67.979,68.025,94737.0
2016-10-14 14:30:00,88.79,88.89,88.77,88.87,141965.0,68.025,68.1016,68.0096,68.0863,141965.0
2016-10-14 14:40:00,88.86,88.92,88.79,88.8,127203.0,68.0786,68.1246,68.025,68.0326,127203.0
2016-10-14 14:50:00,88.79,88.8,88.75,88.78,165466.0,68.025,68.0326,67.9943,68.0173,165466.0
2016-10-14 15:00:00,88.78,88.8,88.67,88.76,300807.0,68.0173,68.0326,67.933,68.002,300807.0
2016-10-14 15:10:00,88.76,88.8,88.71,88.74,98618.0,68.002,68.0326,67.9637,67.9867,98618.0
2016-10-14 15:20:00,88.75,88.79,88.71,88.75,135154.0,67.9943,68.025,67.9637,67.9943,135154.0
2016-10-14 15:30:00,88.75,88.84,88.74,88.82,152704.0,67.9943,68.0633,67.9867,68.0479,152704.0
2016-10-14 15:40:00,88.83,88.85,88.77,88.82,253329.0,68.0556,68.0709,68.0096,68.0479,253329.0
2016-10-14 15:50:00,88.81,88.82,88.69,88.8,618202.0,68.0403,68.0479,67.9483,68.0326,618202.0
2016-10-17 09:30:00,88.71,88.84,88.03,88.06,424943.0,67.9637,68.0633,67.4427,67.4657,424943.0
2016-10-17 09:40:00,88.09,88.25,87.87,88.19,331476.0,67.4887,67.6113,67.3201,67.5653,331476.0
2016-10-17 09:50:00,88.18,88.26,87.95,87.97,251973.0,67.5576,67.6189,67.3814,67.3967,251973.0
2016-10-17 10:00:00,87.98,88.03,87.5,87.5,205558.0,67.4044,67.4427,67.0367,67.0367,205558.0
2016-10-17 10:10:00,87.5,87.7,87.26,87.35,170527.0,67.0367,67.1899,66.8528,66.9217,170527.0
2016-10-17 10:20:00,87.35,87.75,87.29,87.69,136802.0,66.9217,67.2282,66.8758,67.1822,136802.0
2016-10-17 10:30:00,87.68,87.69,87.34,87.34,100518.0,67.1746,67.1822,66.9141,66.9141,100518.0
2016-10-17 10:40:00,87.35,87.54,87.34,87.53,95619.0,66.9217,67.0673,66.9141,67.0596,95619.0
2016-10-17 10:50:00,87.52,87.52,87.3,87.31,106421.0,67.052,67.052,66.8834,66.8911,106421.0
2016-10-17 11:00:00,87.3,87.38,87.14,87.15,184720.0,66.8834,66.9447,66.7608,66.7685,184720.0
2016-10-17 11:10:00,87.15,87.16,86.96,86.97,233087.0,66.7685,66.7762,66.6229,66.6306,233087.0
2016-10-17 11:20:00,86.97,87.03,86.9,86.96,163528.0,66.6306,66.6766,66.577,66.6229,163528.0
2016-10-17 11:30:00,86.97,87.12,86.97,87.09,137470.0,66.6306,66.7455,66.6306,66.7225,137470.0
2016-10-17 11:40:00,87.09,87.09,86.84,86.94,128540.0,66.7225,66.7225,66.531,66.6076,128540.0
2016-10-17 11:50:00,86.94,87.14,86.93,87.06,111057.0,66.6076,66.7608,66.6,66.6996,111057.0
2016-10-17 12:00:00,87.07,87.1,86.97,87.04,115783.0,66.7072,66.7302,66.6306,66.6842,115783.0
2016-10-17 12:10:00,87.04,87.07,86.9,86.92,109483.0,66.6842,66.7072,66.577,66.5923,109483.0
2016-10-17 12:20:00,86.92,87.07,86.92,87.0,89794.0,66.5923,66.7072,66.5923,66.6536,89794.0
2016-10-17 12:30:00,86.99,87.05,86.95,87.03,58849.0,66.6459,66.6919,66.6153,66.6766,58849.0
2016-10-17 12:40:00,87.03,87.06,86.98,87.01,87931.0,66.6766,66.6996,66.6383,66.6612,87931.0
2016-10-17 12:50:00,87.0,87.05,86.91,86.96,110119.0,66.6536,66.6919,66.5846,66.6229,110119.0
2016-10-17 13:00:00,86.97,87.07,86.91,87.06,109166.0,66.6306,66.7072,66.5846,66.6996,109166.0
2016-10-17 13:10:00,87.06,87.08,86.9,86.92,92331.0,66.6996,66.7149,66.577,66.5923,92331.0
2016-10-17 13:20:00,86.92,87.09,86.91,87.04,125071.0,66.5923,66.7225,66.5846,66.6842,125071.0
2016-10-17 13:30:00,87.05,87.05,86.97,87.0,127713.0,66.6919,66.6919,66.6306,66.6536,127713.0
2016-10-17 13:40:00,87.01,87.01,86.9,86.94,93187.0,66.6612,66.6612,66.577,66.6076,93187.0
2016-10-17 13:50:00,86.94,86.98,86.86,86.88,86392.0,66.6076,66.6383,66.5463,66.5616,86392.0
2016-10-17 14:00:00,86.88,86.98,86.87,86.98,76614.0,66.5616,66.6383,66.554,66.6383,76614.0
2016-10-17 14:10:00,86.97,87.01,86.94,87.0,109079.0,66.6306,66.6612,66.6076,66.6536,109079.0
2016-10-17 14:20:00,87.0,87.01,86.87,86.9,109678.0,66.6536,66.6612,66.554,66.577,109678.0
2016-10-17 14:30:00,86.9,86.91,86.83,86.83,81365.0,66.577,66.5846,66.5233,66.5233,81365.0
2016-10-17 14:40:00,86.83,86.84,86.75,86.79,131660.0,66.5233,66.531,66.4621,66.4927,131660.0
2016-10-17 14:50:00,86.8,86.9,86.76,86.87,133525.0,66.5004,66.577,66.4697,66.554,133525.0
2016-10-17 15:00:00,86.87,86.88,86.76,86.78,101371.0,66.554,66.5616,66.4697,66.485,101371.0
2016-10-17 15:10:00,86.78,86.78,86.66,86.68,141507.0,66.485,66.485,66.3931,66.4084,141507.0
2016-10-17 15:20:00,86.69,86.79,86.68,86.72,142243.0,66.4161,66.4927,66.4084,66.4391,142243.0
2016-10-17 15:30:00,86.72,86.83,86.65,86.82,196217.0,66.4391,66.5233,66.3854,66.5157,196217.0
2016-10-17 15:40:00,86.81,86.82,86.73,86.8,249534.0,66.508,66.5157,66.4467,66.5004,249534.0
2016-10-17 15:50:00,86.8,86.81,86.64,86.66,604294.0,66.5004,66.508,66.3778,66.3931,604294.0
2016-10-18 09:30:00,87.31,87.47,86.83,86.87,236030.0,66.8911,67.0137,66.5233,66.554,236030.0
2016-10-18 09:40:00,86.87,86.92,86.58,86.82,212351.0,66.554,66.5923,66.3318,66.5157,212351.0
2016-10-18 09:50:00,86.83,86.95,86.61,86.94,126488.0,66.5233,66.6153,66.3548,66.6076,126488.0
2016-10-18 10:00:00,86.93,87.0,86.8,86.9,152527.0,66.6,66.6536,66.5004,66.577,152527.0
2016-10-18 10:10:00,86.89,87.01,86.8,86.97,75396.0,66.5693,66.6612,66.5004,66.6306,75396.0
2016-10-18 10:20:00,86.98,87.04,86.89,87.02,94587.0,66.6383,66.6842,66.5693,66.6689,94587.0
2016-10-18 10:30:00,87.02,87.16,86.98,87.14,89838.0,66.6689,66.7762,66.6383,66.7608,89838.0
2016-10-18 10:40:00,87.13,87.25,87.1,87.25,157936.0,66.7532,66.8451,66.7302,66.8451,157936.0
2016-10-18 10:50:00,87.25,87.38,87.22,87.38,138810.0,66.8451,66.9447,66.8221,66.9447,138810.0
2016-10-18 11:00:00,87.37,87.39,87.23,87.23,108783.0,66.9371,66.9524,66.8298,66.8298,108783.0
2016-10-18 11:10:00,87.24,87.25,87.19,87.2,103927.0,66.8375,66.8451,66.7991,66.8068,103927.0
2016-10-18 11:20:00,87.2,87.3,87.19,87.29,115820.0,66.8068,66.8834,66.7991,66.8758,115820.0
2016-10-18 11:30:00,87.28,87.48,87.28,87.48,116788.0,66.8681,67.0213,66.8681,67.0213,116788.0
2016-10-18 11:40:00,87.48,87.51,87.4,87.5,100579.0,67.0213,67.0443,66.96,67.0367,100579.0
2016-10-18 11:50:00,87.5,87.5,87.41,87.43,75958.0,67.0367,67.0367,66.9677,66.983,75958.0
2016-10-18 12:00:00,87.44,87.44,87.23,87.25,85202.0,66.9907,66.9907,66.8298,66.8451,85202.0
2016-10-18 12:10:00,87.25,87.28,87.17,87.19,89343.0,66.8451,66.8681,66.7838,66.7991,89343.0
2016-10-18 12:20:00,87.18,87.19,87.04,87.06,59726.0,66.7915,66.7991,66.6842,66.6996,59726.0
2016-10-18 12:30:00,87.06,87.21,87.05,87.17,70635.0,66.6996,66.8145,66.6919,66.7838,70635.0
2016-10-18 12:40:00,87.17,87.26,87.16,87.25,52824.0,66.7838,66.8528,66.7762,66.8451,52824.0
2016-10-18 12:50:00,87.24,87.25,87.12,87.17,59178.0,66.8375,66.8451,66.7455,66.7838,59178.0
2016-10-18 13:00:00,87.17,87.26,87.15,87.25,54548.0,66.7838,66.8528,66.7685,66.8451,54548.0
2016-10-18 13:10:00,87.24,87.26,87.18,87.23,48055.0,66.8375,66.8528,66.7915,66.8298,48055.0
2016-10-18 13:20:00,87.24,87.25,87.2,87.25,49739.0,66.8375,66.8451,66.8068,66.8451,49739.0
2016-10-18 13:30:00,87.25,87.25,87.12,87.15,54596.0,66.8451,66.8451,66.7455,66.7685,54596.0
2016-10-18 13:40:00,87.15,87.22,87.14,87.22,57791.0,66.7685,66.8221,66.7608,66.8221,57791.0
2016-10-18 13:50:00,87.21,87.24,87.15,87.2,113676.0,66.8145,66.8375,66.7685,66.8068,113676.0
2016-10-18 14:00:00,87.2,87.22,87.14,87.22,78923.0,66.8068,66.8221,66.7608,66.8221,78923.0
2016-10-18 14:10:00,87.22,87.22,87.12,87.17,98959.0,66.8221,66.8221,66.7455,66.7838,98959.0
2016-10-18 14:20:00,87.17,87.22,87.14,87.22,60862.0,66.7838,66.8221,66.7608,66.8221,60862.0
2016-10-18 14:30:00,87.22,87.24,87.18,87.23,65519.0,66.8221,66.8375,66.7915,66.8298,65519.0
2016-10-18 14:40:00,87.22,87.25,87.2,87.24,70369.0,66.8221,66.8451,66.8068,66.8375,70369.0
2016-10-18 14:50:00,87.24,87.25,87.16,87.17,71422.0,66.8375,66.8451,66.7762,66.7838,71422.0
2016-10-18 15:00:00,87.16,87.17,87.09,87.09,70938.0,66.7762,66.7838,66.7225,66.7225,70938.0
2016-10-18 15:10:00,87.1,87.19,87.09,87.17,78074.0,66.7302,66.7991,66.7225,66.7838,78074.0
2016-10-18 15:20:00,87.16,87.21,87.15,87.19,85254.0,66.7762,66.8145,66.7685,66.7991,85254.0
2016-10-18 15:30:00,87.2,87.26,87.16,87.23,155616.0,66.8068,66.8528,66.7762,66.8298,155616.0
2016-10-18 15:40:00,87.23,87.25,87.13,87.14,239690.0,66.8298,66.8451,66.7532,66.7608,239690.0
2016-10-18 15:50:00,87.15,87.23,87.13,87.19,467438.0,66.7685,66.8298,66.7532,66.7991,467438.0
2016-10-19 09:30:00,87.33,87.51,87.01,87.15,153977.0,66.9064,67.0443,66.6612,66.7685,153977.0
2016-10-19 09:40:00,87.18,87.18,86.9,86.91,102541.0,66.7915,66.7915,66.577,66.5846,102541.0
2016-10-19 09:50:00,86.91,86.92,86.63,86.65,114983.0,66.5846,66.5923,66.3701,66.3854,114983.0
2016-10-19 10:00:00,86.67,87.04,86.67,86.99,118140.0,66.4008,66.6842,66.4008,66.6459,118140.0
2016-10-19 10:10:00,86.98,87.01,86.86,86.89,131292.0,66.6383,66.6612,66.5463,66.5693,131292.0
2016-10-19 10:20:00,86.89,86.94,86.78,86.81,124777.0,66.5693,66.6076,66.485,66.508,124777.0
2016-10-19 10:30:00,86.81,86.84,86.61,86.68,126737.0,66.508,66.531,66.3548,66.4084,126737.0
2016-10-19 10:40:00,86.67,86.7,86.58,86.59,120718.0,66.4008,66.4237,66.3318,66.3395,120718.0
2016-10-19 10:50:00,86.58,86.59,86.52,86.58,104622.0,66.3318,66.3395,66.2858,66.3318,104622.0
2016-10-19 11:00:00,86.58,86.68,86.57,86.61,146801.0,66.3318,66.4084,66.3241,66.3548,146801.0
2016-10-19 11:10:00,86.62,86.62,86.37,86.41,163507.0,66.3625,66.3625,66.1709,66.2016,163507.0
2016-10-19 11:20:00,86.41,86.45,86.36,86.43,139538.0,66.2016,66.2322,66.1633,66.2169,139538.0
2016-10-19 11:30:00,86.43,86.44,86.2,86.2,133744.0,66.2169,66.2246,66.0407,66.0407,133744.0
2016-10-19 11:40:00,86.2,86.27,86.15,86.24,148217.0,66.0407,66.0943,66.0024,66.0713,148217.0
2016-10-19 11:50:00,86.24,86.36,86.24,86.3,102734.0,66.0713,66.1633,66.0713,66.1173,102734.0
2016-10-19 12:00:00,86.3,86.35,86.24,86.31,177041.0,66.1173,66.1556,66.0713,66.125,177041.0
2016-10-19 12:10:00,86.31,86.41,86.24,86.35,73684.0,66.125,66.2016,66.0713,66.1556,73684.0
2016-10-19 12:20:00,86.36,86.36,86.27,86.28,105428.0,66.1633,66.1633,66.0943,66.102,105428.0
2016-10-19 12:30:00,86.28,86.31,86.24,86.25,142056.0,66.102,66.125,66.0713,66.079,142056.0
2016-10-19 12:40:00,86.25,86.41,86.24,86.37,73033.0,66.079,66.2016,66.0713,66.1709,73033.0
2016-10-19 12:50:00,86.37,86.41,86.34,86.38,91327.0,66.1709,66.2016,66.1479,66.1786,91327.0
2016-10-19 13:00:00,86.39,86.45,86.37,86.39,93060.0,66.1862,66.2322,66.1709,66.1862,93060.0
2016-10-19 13:10:00,86.39,86.39,86.3,86.33,64814.0,66.1862,66.1862,66.1173,66.1403,64814.0
2016-10-19 13:20:00,86.33,86.4,86.3,86.37,75251.0,66.1403,66.1939,66.1173,66.1709,75251.0
2016-10-19 13:30:00,86.37,86.41,86.31,86.34,82643.0,66.1709,66.2016,66.125,66.1479,82643.0
2016-10-19 13:40:00,86.34,86.42,86.34,86.35,61023.0,66.1479,66.2092,66.1479,66.1556,61023.0
2016-10-19 13:50:00,86.36,86.38,86.3,86.34,106394.0,66.1633,66.1786,66.1173,66.1479,106394.0
2016-10-19 14:00:00,86.34,86.38,86.3,86.35,106985.0,66.1479,66.1786,66.1173,66.1556,106985.0
2016-10-19 14:10:00,86.34,86.43,86.34,86.38,94555.0,66.1479,66.2169,66.1479,66.1786,94555.0
2016-10-19 14:20:00,86.38,86.46,86.37,86.45,94600.0,66.1786,66.2399,66.1709,66.2322,94600.0
2016-10-19 14:30:00,86.46,86.5,86.42,86.45,86398.0,66.2399,66.2705,66.2092,66.2322,86398.0
2016-10-19 14:40:00,86.45,86.5,86.42,86.46,114375.0,66.2322,66.2705,66.2092,66.2399,114375.0
2016-10-19 14:50:00,86.46,86.53,86.44,86.53,208024.0,66.2399,66.2935,66.2246,66.2935,208024.0
2016-10-19 15:00:00,86.53,86.6,86.48,86.59,168407.0,66.2935,66.3471,66.2552,66.3395,168407.0
2016-10-19 15:10:00,86.59,86.62,86.56,86.62,138073.0,66.3395,66.3625,66.3165,66.3625,138073.0
2016-10-19 15:20:00,86.62,86.64,86.45,86.47,172837.0,66.3625,66.3778,66.2322,66.2475,172837.0
2016-10-19 15:30:00,86.47,86.51,86.45,86.49,186186.0,66.2475,66.2782,66.2322,66.2629,186186.0
2016-10-19 15:40:00,86.49,86.49,86.43,86.47,231716.0,66.2629,66.2629,66.2169,66.2475,231716.0
2016-10-19 15:50:00,86.46,86.48,86.4,86.43,330490.0,66.2399,66.2552,66.1939,66.2169,330490.0
2016-10-20 09:30:00,86.33,86.9,86.25,86.8,373478.0,66.4623,66.9011,66.4007,66.8241,373478.0
2016-10-20 09:40:00,86.79,87.0,86.76,86.99,231033.0,66.8164,66.9781,66.7933,66.9704,231033.0
2016-10-20 09:50:00,86.97,87.01,86.88,86.96,288297.0,66.955,66.9858,66.8857,66.9473,288297.0
2016-10-20 10:00:00,86.96,87.12,86.96,87.04,333897.0,66.9473,67.0705,66.9473,67.0089,333897.0
2016-10-20 10:10:00,87.04,87.05,86.84,86.96,206669.0,67.0089,67.0166,66.8549,66.9473,206669.0
2016-10-20 10:20:00,86.96,86.98,86.75,86.77,142617.0,66.9473,66.9627,66.7856,66.801,142617.0
2016-10-20 10:30:00,86.76,86.78,86.6,86.67,117549.0,66.7933,66.8087,66.6701,66.724,117549.0
2016-10-20 10:40:00,86.65,86.7,86.5,86.51,118169.0,66.7086,66.7471,66.5931,66.6008,118169.0
2016-10-20 10:50:00,86.51,86.52,86.33,86.48,101110.0,66.6008,66.6085,66.4623,66.5777,101110.0
2016-10-20 11:00:00,86.48,86.54,86.46,86.47,100667.0,66.5777,66.6239,66.5623,66.57,100667.0
2016-10-20 11:10:00,86.47,86.52,86.43,86.48,111040.0,66.57,66.6085,66.5393,66.5777,111040.0
2016-10-20 11:20:00,86.47,86.56,86.43,86.55,77883.0,66.57,66.6393,66.5393,66.6316,77883.0
2016-10-20 11:30:00,86.55,86.66,86.54,86.63,74883.0,66.6316,66.7163,66.6239,66.6932,74883.0
2016-10-20 11:40:00,86.63,86.68,86.6,86.67,85146.0,66.6932,66.7317,66.6701,66.724,85146.0
2016-10-20 11:50:00,86.68,86.82,86.66,86.82,68549.0,66.7317,66.8395,66.7163,66.8395,68549.0
2016-10-20 12:00:00,86.82,86.98,86.8,86.84,99278.0,66.8395,66.9627,66.8241,66.8549,99278.0
2016-10-20 12:10:00,86.84,86.92,86.82,86.85,92119.0,66.8549,66.9165,66.8395,66.8626,92119.0
2016-10-20 12:20:00,86.85,86.95,86.84,86.95,72784.0,66.8626,66.9396,66.8549,66.9396,72784.0
2016-10-20 12:30:00,86.95,87.01,86.93,86.95,141942.0,66.9396,66.9858,66.9242,66.9396,141942.0
2016-10-20 12:40:00,86.95,87.01,86.92,86.93,113256.0,66.9396,66.9858,66.9165,66.9242,113256.0
2016-10-20 12:50:00,86.93,86.95,86.86,86.89,78774.0,66.9242,66.9396,66.8703,66.8934,78774.0
2016-10-20 13:00:00,86.89,86.9,86.85,86.89,69618.0,66.8934,66.9011,66.8626,66.8934,69618.0
2016-10-20 13:10:00,86.88,86.9,86.86,86.9,101271.0,66.8857,66.9011,66.8703,66.9011,101271.0
2016-10-20 13:20:00,86.89,87.0,86.89,86.98,84414.0,66.8934,66.9781,66.8934,66.9627,84414.0
2016-10-20 13:30:00,86.98,87.06,86.98,87.06,553995.0,66.9627,67.0243,66.9627,67.0243,553995.0
2016-10-20 13:40:00,87.07,87.28,87.04,87.25,132528.0,67.032,67.1936,67.0089,67.1705,132528.0
2016-10-20 13:50:00,87.25,87.3,87.11,87.26,126795.0,67.1705,67.209,67.0628,67.1782,126795.0
2016-10-20 14:00:00,87.26,87.3,87.21,87.21,93696.0,67.1782,67.209,67.1397,67.1397,93696.0
2016-10-20 14:10:00,87.2,87.3,87.17,87.29,173920.0,67.132,67.209,67.1089,67.2013,173920.0
2016-10-20 14:20:00,87.28,87.35,87.25,87.3,132975.0,67.1936,67.2475,67.1705,67.209,132975.0
2016-10-20 14:30:00,87.29,87.3,87.24,87.25,121916.0,67.2013,67.209,67.1628,67.1705,121916.0
2016-10-20 14:40:00,87.25,87.37,87.24,87.37,205631.0,67.1705,67.2629,67.1628,67.2629,205631.0
2016-10-20 14:50:00,87.38,87.41,87.24,87.25,96346.0,67.2706,67.2937,67.1628,67.1705,96346.0
2016-10-20 15:00:00,87.26,87.36,87.22,87.36,190297.0,67.1782,67.2552,67.1474,67.2552,190297.0
2016-10-20 15:10:00,87.35,87.39,87.31,87.32,89878.0,67.2475,67.2783,67.2167,67.2244,89878.0
2016-10-20 15:20:00,87.32,87.35,87.26,87.33,273959.0,67.2244,67.2475,67.1782,67.2321,273959.0
2016-10-20 15:30:00,87.32,87.35,87.27,87.34,181695.0,67.2244,67.2475,67.1859,67.2398,181695.0
2016-10-20 15:40:00,87.35,87.46,87.29,87.46,194098.0,67.2475,67.3322,67.2013,67.3322,194098.0
2016-10-20 15:50:00,87.46,87.49,87.3,87.31,421623.0,67.3322,67.3553,67.209,67.2167,421623.0
2016-10-21 09:30:00,86.94,87.15,86.89,87.05,351288.0,66.9319,67.0936,66.8934,67.0166,351288.0
2016-10-21 09:40:00,87.01,87.11,86.9,86.94,83634.0,66.9858,67.0628,66.9011,66.9319,83634.0
2016-10-21 09:50:00,86.94,87.11,86.93,87.07,68857.0,66.9319,67.0628,66.9242,67.032,68857.0
2016-10-21 10:00:00,87.07,87.21,87.03,87.12,140977.0,67.032,67.1397,67.0012,67.0705,140977.0
2016-10-21 10:10:00,87.11,87.27,87.1,87.26,105631.0,67.0628,67.1859,67.0551,67.1782,105631.0
2016-10-21 10:20:00,87.26,87.28,87.15,87.25,78568.0,67.1782,67.1936,67.0936,67.1705,78568.0
2016-10-21 10:30:00,87.25,87.3,87.14,87.14,78977.0,67.1705,67.209,67.0859,67.0859,78977.0
2016-10-21 10:40:00,87.14,87.29,87.11,87.12,90715.0,67.0859,67.2013,67.0628,67.0705,90715.0
2016-10-21 10:50:00,87.12,87.19,87.08,87.09,80528.0,67.0705,67.1243,67.0397,67.0474,80528.0
2016-10-21 11:00:00,87.08,87.2,87.05,87.19,247343.0,67.0397,67.132,67.0166,67.1243,247343.0
2016-10-21 11:10:00,87.18,87.33,87.18,87.29,52738.0,67.1166,67.2321,67.1166,67.2013,52738.0
2016-10-21 11:20:00,87.29,87.32,87.24,87.3,156608.0,67.2013,67.2244,67.1628,67.209,156608.0
2016-10-21 11:30:00,87.3,87.3,87.17,87.2,73582.0,67.209,67.209,67.1089,67.132,73582.0
2016-10-21 11:40:00,87.2,87.34,87.19,87.33,107081.0,67.132,67.2398,67.1243,67.2321,107081.0
2016-10-21 11:50:00,87.35,87.35,87.21,87.22,68285.0,67.2475,67.2475,67.1397,67.1474,68285.0
2016-10-21 12:00:00,87.22,87.26,87.21,87.24,69112.0,67.1474,67.1782,67.1397,67.1628,69112.0
2016-10-21 12:10:00,87.24,87.27,87.2,87.23,49761.0,67.1628,67.1859,67.132,67.1551,49761.0
2016-10-21 12:20:00,87.22,87.33,87.21,87.31,63493.0,67.1474,67.2321,67.1397,67.2167,63493.0
2016-10-21 12:30:00,87.3,87.32,87.24,87.29,67052.0,67.209,67.2244,67.1628,67.2013,67052.0
2016-10-21 12:40:00,87.29,87.32,87.28,87.3,45782.0,67.2013,67.2244,67.1936,67.209,45782.0
2016-10-21 12:50:00,87.3,87.37,87.29,87.34,32139.0,67.209,67.2629,67.2013,67.2398,32139.0
2016-10-21 13:00:00,87.34,87.38,87.32,87.34,32814.0,67.2398,67.2706,67.2244,67.2398,32814.0
2016-10-21 13:10:00,87.33,87.43,87.33,87.43,32282.0,67.2321,67.3091,67.2321,67.3091,32282.0
2016-10-21 13:20:00,87.42,87.45,87.38,87.41,71716.0,67.3014,67.3245,67.2706,67.2937,71716.0
2016-10-21 13:30:00,87.4,87.51,87.35,87.47,53586.0,67.286,67.3707,67.2475,67.3399,53586.0
2016-10-21 13:40:00,87.46,87.5,87.41,87.48,42767.0,67.3322,67.363,67.2937,67.3476,42767.0
2016-10-21 13:50:00,87.48,87.54,87.46,87.51,40168.0,67.3476,67.3938,67.3322,67.3707,40168.0
2016-10-21 14:00:00,87.52,87.53,87.43,87.49,46713.0,67.3784,67.3861,67.3091,67.3553,46713.0
2016-10-21 14:10:00,87.48,87.52,87.44,87.48,34223.0,67.3476,67.3784,67.3168,67.3476,34223.0
2016-10-21 14:20:00,87.48,87.54,87.46,87.54,63344.0,67.3476,67.3938,67.3322,67.3938,63344.0
2016-10-21 14:30:00,87.53,87.55,87.5,87.53,48611.0,67.3861,67.4015,67.363,67.3861,48611.0
2016-10-21 14:40:00,87.54,87.57,87.5,87.56,62052.0,67.3938,67.4169,67.363,67.4092,62052.0
2016-10-21 14:50:00,87.54,87.54,87.49,87.52,35654.0,67.3938,67.3938,67.3553,67.3784,35654.0
2016-10-21 15:00:00,87.51,87.55,87.48,87.51,39526.0,67.3707,67.4015,67.3476,67.3707,39526.0
2016-10-21 15:10:00,87.51,87.54,87.5,87.51,92041.0,67.3707,67.3938,67.363,67.3707,92041.0
2016-10-21 15:20:00,87.5,87.54,87.42,87.44,89076.0,67.363,67.3938,67.3014,67.3168,89076.0
2016-10-21 15:30:00,87.43,87.44,87.38,87.41,87523.0,67.3091,67.3168,67.2706,67.2937,87523.0
2016-10-21 15:40:00,87.42,87.5,87.31,87.34,203633.0,67.3014,67.363,67.2167,67.2398,203633.0
2016-10-21 15:50:00,87.34,87.43,87.3,87.4,319773.0,67.2398,67.3091,67.209,67.286,319773.0
2016-10-24 09:30:00,87.64,87.97,87.64,87.9,96350.0,67.4708,67.7248,67.4708,67.6709,96350.0
2016-10-24 09:40:00,87.93,88.0,87.86,87.93,60748.0,67.694,67.7479,67.6402,67.694,60748.0
2016-10-24 09:50:00,87.93,88.05,87.91,88.04,82358.0,67.694,67.7864,67.6786,67.7787,82358.0
2016-10-24 10:00:00,88.02,88.19,87.95,88.16,71751.0,67.7633,67.8942,67.7094,67.8711,71751.0
2016-10-24 10:10:00,88.15,88.26,87.98,88.01,133359.0,67.8634,67.9481,67.7325,67.7556,133359.0
2016-10-24 10:20:00,88.0,88.25,87.99,88.25,74246.0,67.7479,67.9404,67.7402,67.9404,74246.0
2016-10-24 10:30:00,88.25,88.38,88.22,88.37,85553.0,67.9404,68.0405,67.9173,68.0328,85553.0
2016-10-24 10:40:00,88.38,88.45,88.32,88.39,61953.0,68.0405,68.0944,67.9943,68.0482,61953.0
2016-10-24 10:50:00,88.4,88.43,88.34,88.42,74149.0,68.0559,68.079,68.0097,68.0713,74149.0
2016-10-24 11:00:00,88.42,88.5,88.36,88.4,80329.0,68.0713,68.1329,68.0251,68.0559,80329.0
2016-10-24 11:10:00,88.42,88.52,88.39,88.52,85492.0,68.0713,68.1483,68.0482,68.1483,85492.0
2016-10-24 11:20:00,88.51,88.52,88.4,88.44,67889.0,68.1406,68.1483,68.0559,68.0867,67889.0
2016-10-24 11:30:00,88.43,88.51,88.42,88.49,98788.0,68.079,68.1406,68.0713,68.1252,98788.0
2016-10-24 11:40:00,88.5,88.51,88.44,88.49,84594.0,68.1329,68.1406,68.0867,68.1252,84594.0
2016-10-24 11:50:00,88.48,88.54,88.46,88.5,86077.0,68.1175,68.1637,68.1021,68.1329,86077.0
2016-10-24 12:00:00,88.5,88.57,88.5,88.53,51180.0,68.1329,68.1868,68.1329,68.156,51180.0
2016-10-24 12:10:00,88.53,88.58,88.52,88.54,46598.0,68.156,68.1945,68.1483,68.1637,46598.0
2016-10-24 12:20:00,88.54,88.58,88.44,88.48,61157.0,68.1637,68.1945,68.0867,68.1175,61157.0
2016-10-24 12:30:00,88.48,88.51,88.42,88.43,46935.0,68.1175,68.1406,68.0713,68.079,46935.0
2016-10-24 12:40:00,88.43,88.5,88.41,88.48,66534.0,68.079,68.1329,68.0636,68.1175,66534.0
2016-10-24 12:50:00,88.48,88.5,88.39,88.45,55348.0,68.1175,68.1329,68.0482,68.0944,55348.0
2016-10-24 13:00:00,88.47,88.49,88.31,88.34,61685.0,68.1098,68.1252,67.9866,68.0097,61685.0
2016-10-24 13:10:00,88.34,88.36,88.27,88.28,175850.0,68.0097,68.0251,67.9558,67.9635,175850.0
2016-10-24 13:20:00,88.28,88.33,88.23,88.28,49363.0,67.9635,68.002,67.925,67.9635,49363.0
2016-10-24 13:30:00,88.28,88.28,88.2,88.23,44512.0,67.9635,67.9635,67.9019,67.925,44512.0
2016-10-24 13:40:00,88.23,88.26,88.16,88.25,46071.0,67.925,67.9481,67.8711,67.9404,46071.0
2016-10-24 13:50:00,88.24,88.27,88.22,88.25,101315.0,67.9327,67.9558,67.9173,67.9404,101315.0
2016-10-24 14:00:00,88.25,88.36,88.24,88.26,137370.0,67.9404,68.0251,67.9327,67.9481,137370.0
2016-10-24 14:10:00,88.26,88.27,88.23,88.24,74669.0,67.9481,67.9558,67.925,67.9327,74669.0
2016-10-24 14:20:00,88.24,88.34,88.23,88.32,78808.0,67.9327,68.0097,67.925,67.9943,78808.0
2016-10-24 14:30:00,88.34,88.35,88.26,88.29,47736.0,68.0097,68.0174,67.9481,67.9712,47736.0
2016-10-24 14:40:00,88.29,88.31,88.27,88.28,42627.0,67.9712,67.9866,67.9558,67.9635,42627.0
2016-10-24 14:50:00,88.28,88.3,88.2,88.23,74858.0,67.9635,67.9789,67.9019,67.925,74858.0
2016-10-24 15:00:00,88.24,88.24,88.14,88.15,58073.0,67.9327,67.9327,67.8557,67.8634,58073.0
2016-10-24 15:10:00,88.15,88.15,88.08,88.09,86375.0,67.8634,67.8634,67.8095,67.8172,86375.0
2016-10-24 15:20:00,88.08,88.09,88.02,88.04,54451.0,67.8095,67.8172,67.7633,67.7787,54451.0
2016-10-24 15:30:00,88.03,88.06,88.02,88.05,72550.0,67.771,67.7941,67.7633,67.7864,72550.0
2016-10-24 15:40:00,88.05,88.06,87.97,87.99,139250.0,67.7864,67.7941,67.7248,67.7402,139250.0
2016-10-24 15:50:00,88.0,88.05,87.95,87.98,508278.0,67.7479,67.7864,67.7094,67.7325,508278.0
2016-10-25 09:30:00,87.8,88.21,87.63,87.76,195813.0,67.594,67.9096,67.4631,67.5632,195813.0
2016-10-25 09:40:00,87.76,87.95,87.62,87.84,107784.0,67.5632,67.7094,67.4554,67.6248,107784.0
2016-10-25 09:50:00,87.79,87.86,87.75,87.76,30296.0,67.5863,67.6402,67.5555,67.5632,30296.0
2016-10-25 10:00:00,87.78,87.87,87.76,87.81,65300.0,67.5786,67.6479,67.5632,67.6017,65300.0
2016-10-25 10:10:00,87.8,87.83,87.7,87.77,47530.0,67.594,67.6171,67.517,67.5709,47530.0
2016-10-25 10:20:00,87.77,87.79,87.67,87.75,56671.0,67.5709,67.5863,67.4939,67.5555,56671.0
2016-10-25 10:30:00,87.74,87.76,87.69,87.7,49098.0,67.5478,67.5632,67.5093,67.517,49098.0
2016-10-25 10:40:00,87.7,87.73,87.58,87.64,50985.0,67.517,67.5401,67.4246,67.4708,50985.0
2016-10-25 10:50:00,87.65,87.68,87.51,87.54,43620.0,67.4785,67.5016,67.3707,67.3938,43620.0
2016-10-25 11:00:00,87.55,87.55,87.47,87.47,71365.0,67.4015,67.4015,67.3399,67.3399,71365.0
2016-10-25 11:10:00,87.46,87.55,87.42,87.45,70241.0,67.3322,67.4015,67.3014,67.3245,70241.0
2016-10-25 11:20:00,87.44,87.45,87.37,87.37,53997.0,67.3168,67.3245,67.2629,67.2629,53997.0
2016-10-25 11:30:00,87.37,87.45,87.35,87.35,64969.0,67.2629,67.3245,67.2475,67.2475,64969.0
2016-10-25 11:40:00,87.36,87.36,87.3,87.32,136419.0,67.2552,67.2552,67.209,67.2244,136419.0
2016-10-25 11:50:00,87.33,87.46,87.32,87.36,49701.0,67.2321,67.3322,67.2244,67.2552,49701.0
2016-10-25 12:00:00,87.36,87.36,87.32,87.32,91831.0,67.2552,67.2552,67.2244,67.2244,91831.0
2016-10-25 12:10:00,87.33,87.36,87.31,87.32,63481.0,67.2321,67.2552,67.2167,67.2244,63481.0
2016-10-25 12:20:00,87.32,87.36,87.3,87.31,51488.0,67.2244,67.2552,67.209,67.2167,51488.0
2016-10-25 12:30:00,87.3,87.35,87.3,87.35,50835.0,67.209,67.2475,67.209,67.2475,50835.0
2016-10-25 12:40:00,87.35,87.46,87.34,87.44,47999.0,67.2475,67.3322,67.2398,67.3168,47999.0
2016-10-25 12:50:00,87.44,87.45,87.34,87.34,42803.0,67.3168,67.3245,67.2398,67.2398,42803.0
2016-10-25 13:00:00,87.34,87.39,87.31,87.37,53897.0,67.2398,67.2783,67.2167,67.2629,53897.0
2016-10-25 13:10:00,87.37,87.38,87.29,87.3,63810.0,67.2629,67.2706,67.2013,67.209,63810.0
2016-10-25 13:20:00,87.3,87.33,87.3,87.31,114185.0,67.209,67.2321,67.209,67.2167,114185.0
2016-10-25 13:30:00,87.32,87.36,87.31,87.31,55755.0,67.2244,67.2552,67.2167,67.2167,55755.0
2016-10-25 13:40:00,87.31,87.37,87.31,87.37,49555.0,67.2167,67.2629,67.2167,67.2629,49555.0
2016-10-25 13:50:00,87.37,87.44,87.34,87.4,56469.0,67.2629,67.3168,67.2398,67.286,56469.0
2016-10-25 14:00:00,87.41,87.47,87.38,87.46,45000.0,67.2937,67.3399,67.2706,67.3322,45000.0
2016-10-25 14:10:00,87.45,87.46,87.41,87.46,57091.0,67.3245,67.3322,67.2937,67.3322,57091.0
2016-10-25 14:20:00,87.46,87.55,87.44,87.54,57181.0,67.3322,67.4015,67.3168,67.3938,57181.0
2016-10-25 14:30:00,87.53,87.57,87.42,87.44,65751.0,67.3861,67.4169,67.3014,67.3168,65751.0
2016-10-25 14:40:00,87.43,87.46,87.36,87.37,98034.0,67.3091,67.3322,67.2552,67.2629,98034.0
2016-10-25 14:50:00,87.37,87.42,87.36,87.36,38053.0,67.2629,67.3014,67.2552,67.2552,38053.0
2016-10-25 15:00:00,87.37,87.37,87.3,87.32,92634.0,67.2629,67.2629,67.209,67.2244,92634.0
2016-10-25 15:10:00,87.33,87.39,87.29,87.37,89923.0,67.2321,67.2783,67.2013,67.2629,89923.0
2016-10-25 15:20:00,87.37,87.46,87.37,87.46,90826.0,67.2629,67.3322,67.2629,67.3322,90826.0
2016-10-25 15:30:00,87.46,87.46,87.41,87.43,67943.0,67.3322,67.3322,67.2937,67.3091,67943.0
2016-10-25 15:40:00,87.43,87.5,87.37,87.42,162140.0,67.3091,67.363,67.2629,67.3014,162140.0
2016-10-25 15:50:00,87.42,87.46,87.32,87.44,270729.0,67.3014,67.3322,67.2244,67.3168,270729.0
2016-10-26 09:30:00,87.48,87.48,87.16,87.32,138788.0,67.3476,67.3476,67.1013,67.2244,138788.0
2016-10-26 09:40:00,87.33,87.41,87.16,87.37,62996.0,67.2321,67.2937,67.1013,67.2629,62996.0
2016-10-26 09:50:00,87.37,87.42,87.15,87.16,59967.0,67.2629,67.3014,67.0936,67.1013,59967.0
2016-10-26 10:00:00,87.15,87.18,87.02,87.1,60212.0,67.0936,67.1166,66.9935,67.0551,60212.0
2016-10-26 10:10:00,87.11,87.23,87.05,87.09,77371.0,67.0628,67.1551,67.0166,67.0474,77371.0
2016-10-26 10:20:00,87.1,87.2,87.09,87.12,71434.0,67.0551,67.132,67.0474,67.0705,71434.0
2016-10-26 10:30:00,87.12,87.15,87.02,87.04,104900.0,67.0705,67.0936,66.9935,67.0089,104900.0
2016-10-26 10:40:00,87.04,87.24,87.01,87.2,118084.0,67.0089,67.1628,66.9858,67.132,118084.0
2016-10-26 10:50:00,87.2,87.51,87.15,87.49,112758.0,67.132,67.3707,67.0936,67.3553,112758.0
2016-10-26 11:00:00,87.49,87.51,87.37,87.4,125437.0,67.3553,67.3707,67.2629,67.286,125437.0
2016-10-26 11:10:00,87.4,87.43,87.34,87.34,73359.0,67.286,67.3091,67.2398,67.2398,73359.0
2016-10-26 11:20:00,87.34,87.52,87.34,87.47,59411.0,67.2398,67.3784,67.2398,67.3399,59411.0
2016-10-26 11:30:00,87.46,87.51,87.4,87.41,55525.0,67.3322,67.3707,67.286,67.2937,55525.0
2016-10-26 11:40:00,87.4,87.42,87.31,87.39,51177.0,67.286,67.3014,67.2167,67.2783,51177.0
2016-10-26 11:50:00,87.4,87.46,87.39,87.43,31109.0,67.286,67.3322,67.2783,67.3091,31109.0
2016-10-26 12:00:00,87.42,87.49,87.4,87.41,22352.0,67.3014,67.3553,67.286,67.2937,22352.0
2016-10-26 12:10:00,87.4,87.49,87.4,87.43,36679.0,67.286,67.3553,67.286,67.3091,36679.0
2016-10-26 12:20:00,87.42,87.44,87.34,87.34,31939.0,67.3014,67.3168,67.2398,67.2398,31939.0
2016-10-26 12:30:00,87.34,87.35,87.23,87.27,89780.0,67.2398,67.2475,67.1551,67.1859,89780.0
2016-10-26 12:40:00,87.28,87.36,87.26,87.32,30913.0,67.1936,67.2552,67.1782,67.2244,30913.0
2016-10-26 12:50:00,87.31,87.37,87.29,87.37,53144.0,67.2167,67.2629,67.2013,67.2629,53144.0
2016-10-26 13:00:00,87.38,87.46,87.35,87.37,44377.0,67.2706,67.3322,67.2475,67.2629,44377.0
2016-10-26 13:10:00,87.37,87.4,87.34,87.4,29345.0,67.2629,67.286,67.2398,67.286,29345.0
2016-10-26 13:20:00,87.4,87.41,87.33,87.4,40987.0,67.286,67.2937,67.2321,67.286,40987.0
2016-10-26 13:30:00,87.4,87.42,87.34,87.35,41652.0,67.286,67.3014,67.2398,67.2475,41652.0
2016-10-26 13:40:00,87.34,87.38,87.29,87.36,39471.0,67.2398,67.2706,67.2013,67.2552,39471.0
2016-10-26 13:50:00,87.37,87.4,87.34,87.36,56685.0,67.2629,67.286,67.2398,67.2552,56685.0
2016-10-26 14:00:00,87.35,87.35,87.27,87.34,55423.0,67.2475,67.2475,67.1859,67.2398,55423.0
2016-10-26 14:10:00,87.34,87.42,87.34,87.4,47797.0,67.2398,67.3014,67.2398,67.286,47797.0
2016-10-26 14:20:00,87.4,87.45,87.38,87.41,42936.0,67.286,67.3245,67.2706,67.2937,42936.0
2016-10-26 14:30:00,87.4,87.46,87.38,87.45,37570.0,67.286,67.3322,67.2706,67.3245,37570.0
2016-10-26 14:40:00,87.45,87.51,87.43,87.44,43024.0,67.3245,67.3707,67.3091,67.3168,43024.0
2016-10-26 14:50:00,87.43,87.52,87.41,87.51,34747.0,67.3091,67.3784,67.2937,67.3707,34747.0
2016-10-26 15:00:00,87.51,87.51,87.41,87.44,40924.0,67.3707,67.3707,67.2937,67.3168,40924.0
2016-10-26 15:10:00,87.45,87.55,87.45,87.51,66689.0,67.3245,67.4015,67.3245,67.3707,66689.0
2016-10-26 15:20:00,87.5,87.58,87.49,87.56,69882.0,67.363,67.4246,67.3553,67.4092,69882.0
2016-10-26 15:30:00,87.56,87.61,87.54,87.6,73584.0,67.4092,67.4477,67.3938,67.44,73584.0
2016-10-26 15:40:00,87.59,87.65,87.57,87.62,135149.0,67.4323,67.4785,67.4169,67.4554,135149.0
2016-10-26 15:50:00,87.61,87.61,87.54,87.56,171192.0,67.4477,67.4477,67.3938,67.4092,171192.0
2016-10-27 09:30:00,87.72,87.93,87.59,87.59,79066.0,67.5324,67.694,67.4323,67.4323,79066.0
2016-10-27 09:40:00,87.59,87.67,87.22,87.29,51103.0,67.4323,67.4939,67.1474,67.2013,51103.0
2016-10-27 09:50:00,87.3,87.38,87.18,87.38,70295.0,67.209,67.2706,67.1166,67.2706,70295.0
2016-10-27 10:00:00,87.38,87.45,87.26,87.36,120283.0,67.2706,67.3245,67.1782,67.2552,120283.0
2016-10-27 10:10:00,87.35,87.47,87.2,87.23,60607.0,67.2475,67.3399,67.132,67.1551,60607.0
2016-10-27 10:20:00,87.24,87.26,87.11,87.15,59560.0,67.1628,67.1782,67.0628,67.0936,59560.0
2016-10-27 10:30:00,87.15,87.16,87.05,87.06,50955.0,67.0936,67.1013,67.0166,67.0243,50955.0
2016-10-27 10:40:00,87.06,87.15,87.03,87.1,53053.0,67.0243,67.0936,67.0012,67.0551,53053.0
2016-10-27 10:50:00,87.09,87.1,86.91,86.95,103411.0,67.0474,67.0551,66.9088,66.9396,103411.0
2016-10-27 11:00:00,86.96,87.17,86.96,87.16,83315.0,66.9473,67.1089,66.9473,67.1013,83315.0
2016-10-27 11:10:00,87.16,87.28,87.13,87.27,83113.0,67.1013,67.1936,67.0782,67.1859,83113.0
2016-10-27 11:20:00,87.27,87.35,87.23,87.26,51489.0,67.1859,67.2475,67.1551,67.1782,51489.0
2016-10-27 11:30:00,87.26,87.36,87.25,87.31,26980.0,67.1782,67.2552,67.1705,67.2167,26980.0
2016-10-27 11:40:00,87.31,87.46,87.28,87.46,62710.0,67.2167,67.3322,67.1936,67.3322,62710.0
2016-10-27 11:50:00,87.45,87.62,87.42,87.57,111133.0,67.3245,67.4554,67.3014,67.4169,111133.0
2016-10-27 12:00:00,87.56,87.6,87.51,87.53,45398.0,67.4092,67.44,67.3707,67.3861,45398.0
2016-10-27 12:10:00,87.54,87.59,87.5,87.52,44651.0,67.3938,67.4323,67.363,67.3784,44651.0
2016-10-27 12:20:00,87.52,87.53,87.34,87.46,99006.0,67.3784,67.3861,67.2398,67.3322,99006.0
2016-10-27 12:30:00,87.45,87.53,87.35,87.37,46847.0,67.3245,67.3861,67.2475,67.2629,46847.0
2016-10-27 12:40:00,87.36,87.39,87.3,87.39,23382.0,67.2552,67.2783,67.209,67.2783,23382.0
2016-10-27 12:50:00,87.39,87.42,87.33,87.41,51012.0,67.2783,67.3014,67.2321,67.2937,51012.0
2016-10-27 13:00:00,87.41,87.43,87.34,87.35,32128.0,67.2937,67.3091,67.2398,67.2475,32128.0
2016-10-27 13:10:00,87.35,87.47,87.35,87.42,40843.0,67.2475,67.3399,67.2475,67.3014,40843.0
2016-10-27 13:20:00,87.43,87.48,87.41,87.48,44628.0,67.3091,67.3476,67.2937,67.3476,44628.0
2016-10-27 13:30:00,87.48,87.49,87.41,87.47,48120.0,67.3476,67.3553,67.2937,67.3399,48120.0
2016-10-27 13:40:00,87.47,87.47,87.33,87.33,64209.0,67.3399,67.3399,67.2321,67.2321,64209.0
2016-10-27 13:50:00,87.33,87.43,87.32,87.39,50833.0,67.2321,67.3091,67.2244,67.2783,50833.0
2016-10-27 14:00:00,87.4,87.4,87.29,87.29,64271.0,67.286,67.286,67.2013,67.2013,64271.0
2016-10-27 14:10:00,87.3,87.44,87.27,87.42,75714.0,67.209,67.3168,67.1859,67.3014,75714.0
2016-10-27 14:20:00,87.41,87.42,87.31,87.34,37567.0,67.2937,67.3014,67.2167,67.2398,37567.0
2016-10-27 14:30:00,87.34,87.36,87.23,87.28,54204.0,67.2398,67.2552,67.1551,67.1936,54204.0
2016-10-27 14:40:00,87.29,87.32,87.2,87.32,57762.0,67.2013,67.2244,67.132,67.2244,57762.0
2016-10-27 14:50:00,87.32,87.36,87.29,87.35,58304.0,67.2244,67.2552,67.2013,67.2475,58304.0
2016-10-27 15:00:00,87.35,87.41,87.24,87.26,88606.0,67.2475,67.2937,67.1628,67.1782,88606.0
2016-10-27 15:10:00,87.27,87.27,87.13,87.18,88571.0,67.1859,67.1859,67.0782,67.1166,88571.0
2016-10-27 15:20:00,87.17,87.2,87.1,87.15,148917.0,67.1089,67.132,67.0551,67.0936,148917.0
2016-10-27 15:30:00,87.15,87.16,87.09,87.11,106934.0,67.0936,67.1013,67.0474,67.0628,106934.0
2016-10-27 15:40:00,87.11,87.18,87.1,87.17,122718.0,67.0628,67.1166,67.0551,67.1089,122718.0
2016-10-27 15:50:00,87.17,87.21,87.14,87.18,244041.0,67.1089,67.1397,67.0859,67.1166,244041.0
2016-10-28 09:30:00,85.35,85.49,83.85,83.94,1023735.0,65.7078,65.8156,64.553,64.6223,1023735.0
2016-10-28 09:40:00,83.96,84.04,83.51,83.65,629205.0,64.6377,64.6993,64.2913,64.399,629205.0
2016-10-28 09:50:00,83.64,83.65,82.55,82.79,859584.0,64.3913,64.399,63.5522,63.7369,859584.0
2016-10-28 10:00:00,82.84,83.35,82.78,83.12,772647.0,63.7754,64.1681,63.7293,63.991,772647.0
2016-10-28 10:10:00,83.09,83.57,83.06,83.31,500066.0,63.9679,64.3374,63.9448,64.1373,500066.0
2016-10-28 10:20:00,83.29,83.4,83.18,83.34,210219.0,64.1219,64.2066,64.0372,64.1604,210219.0
2016-10-28 10:30:00,83.33,83.6,83.26,83.54,509802.0,64.1527,64.3605,64.0988,64.3143,509802.0
2016-10-28 10:40:00,83.55,83.79,83.5,83.61,351706.0,64.322,64.5068,64.2836,64.3682,351706.0
2016-10-28 10:50:00,83.61,83.74,83.54,83.73,340597.0,64.3682,64.4683,64.3143,64.4606,340597.0
2016-10-28 11:00:00,83.73,83.79,83.58,83.76,429550.0,64.4606,64.5068,64.3451,64.4837,429550.0
2016-10-28 11:10:00,83.76,83.8,83.62,83.8,331093.0,64.4837,64.5145,64.3759,64.5145,331093.0
2016-10-28 11:20:00,83.8,83.87,83.74,83.8,502461.0,64.5145,64.5684,64.4683,64.5145,502461.0
2016-10-28 11:30:00,83.8,84.0,83.78,83.98,708609.0,64.5145,64.6685,64.4991,64.6531,708609.0
2016-10-28 11:40:00,83.99,84.0,83.75,83.84,832165.0,64.6608,64.6685,64.476,64.5453,832165.0
2016-10-28 11:50:00,83.84,84.2,83.84,84.07,280423.0,64.5453,64.8225,64.5453,64.7224,280423.0
2016-10-28 12:00:00,84.07,84.21,83.97,84.2,254422.0,64.7224,64.8302,64.6454,64.8225,254422.0
2016-10-28 12:10:00,84.19,84.19,83.91,83.95,301923.0,64.8148,64.8148,64.5992,64.63,301923.0
2016-10-28 12:20:00,83.95,84.01,83.94,83.99,197994.0,64.63,64.6762,64.6223,64.6608,197994.0
2016-10-28 12:30:00,83.99,84.04,83.95,83.99,138620.0,64.6608,64.6993,64.63,64.6608,138620.0
2016-10-28 12:40:00,84.0,84.11,83.99,84.03,100633.0,64.6685,64.7532,64.6608,64.6916,100633.0
2016-10-28 12:50:00,84.02,84.04,83.9,84.0,135216.0,64.6839,64.6993,64.5915,64.6685,135216.0
2016-10-28 13:00:00,84.0,84.03,83.8,83.82,284091.0,64.6685,64.6916,64.5145,64.5299,284091.0
2016-10-28 13:10:00,83.82,83.91,83.51,83.53,256994.0,64.5299,64.5992,64.2913,64.3066,256994.0
2016-10-28 13:20:00,83.53,83.54,83.25,83.26,280405.0,64.3066,64.3143,64.0911,64.0988,280405.0
2016-10-28 13:30:00,83.25,83.25,82.75,82.91,282716.0,64.0911,64.0911,63.7062,63.8293,282716.0
2016-10-28 13:40:00,82.91,83.02,82.76,82.92,194566.0,63.8293,63.914,63.7139,63.837,194566.0
2016-10-28 13:50:00,82.91,83.2,82.84,83.11,233403.0,63.8293,64.0526,63.7754,63.9833,233403.0
2016-10-28 14:00:00,83.12,83.4,83.11,83.35,276735.0,63.991,64.2066,63.9833,64.1681,276735.0
2016-10-28 14:10:00,83.35,83.41,83.24,83.27,199645.0,64.1681,64.2143,64.0834,64.1065,199645.0
2016-10-28 14:20:00,83.27,83.39,83.25,83.32,161591.0,64.1065,64.1989,64.0911,64.145,161591.0
2016-10-28 14:30:00,83.32,83.46,83.24,83.35,182136.0,64.145,64.2528,64.0834,64.1681,182136.0
2016-10-28 14:40:00,83.34,83.37,83.19,83.31,147048.0,64.1604,64.1835,64.0449,64.1373,147048.0
2016-10-28 14:50:00,83.31,83.51,83.27,83.47,192108.0,64.1373,64.2913,64.1065,64.2605,192108.0
2016-10-28 15:00:00,83.47,83.48,83.27,83.28,199122.0,64.2605,64.2682,64.1065,64.1142,199122.0
2016-10-28 15:10:00,83.28,83.28,83.16,83.23,212649.0,64.1142,64.1142,64.0218,64.0757,212649.0
2016-10-28 15:20:00,83.22,83.35,83.15,83.19,286823.0,64.068,64.1681,64.0141,64.0449,286823.0
2016-10-28 15:30:00,83.18,83.33,83.17,83.27,326927.0,64.0372,64.1527,64.0295,64.1065,326927.0
2016-10-28 15:40:00,83.27,83.27,83.01,83.16,599033.0,64.1065,64.1065,63.9063,64.0218,599033.0
2016-10-28 15:50:00,83.16,83.4,83.15,83.34,1175378.0,64.0218,64.2066,64.0141,64.1604,1175378.0
2016-10-31 09:30:00,83.38,84.1,83.1,84.1,300886.0,64.1912,64.7455,63.9756,64.7455,300886.0
2016-10-31 09:40:00,84.09,84.39,84.05,84.34,212789.0,64.7378,64.9687,64.707,64.9302,212789.0
2016-10-31 09:50:00,84.33,84.52,84.33,84.43,122475.0,64.9225,65.0688,64.9225,64.9995,122475.0
2016-10-31 10:00:00,84.43,84.5,84.37,84.39,151998.0,64.9995,65.0534,64.9533,64.9687,151998.0
2016-10-31 10:10:00,84.39,84.39,84.02,84.04,174210.0,64.9687,64.9687,64.6839,64.6993,174210.0
2016-10-31 10:20:00,84.05,84.24,84.04,84.2,134596.0,64.707,64.8533,64.6993,64.8225,134596.0
2016-10-31 10:30:00,84.19,84.21,84.1,84.13,127705.0,64.8148,64.8302,64.7455,64.7686,127705.0
2016-10-31 10:40:00,84.13,84.23,84.1,84.15,172757.0,64.7686,64.8456,64.7455,64.784,172757.0
2016-10-31 10:50:00,84.15,84.23,84.14,84.17,136648.0,64.784,64.8456,64.7763,64.7994,136648.0
2016-10-31 11:00:00,84.18,84.18,84.03,84.1,107045.0,64.8071,64.8071,64.6916,64.7455,107045.0
2016-10-31 11:10:00,84.1,84.23,84.04,84.22,88000.0,64.7455,64.8456,64.6993,64.8379,88000.0
2016-10-31 11:20:00,84.22,84.41,84.19,84.41,153612.0,64.8379,64.9841,64.8148,64.9841,153612.0
2016-10-31 11:30:00,84.41,84.5,84.35,84.39,112091.0,64.9841,65.0534,64.9379,64.9687,112091.0
2016-10-31 11:40:00,84.4,84.5,84.35,84.45,120528.0,64.9764,65.0534,64.9379,65.0149,120528.0
2016-10-31 11:50:00,84.45,84.48,84.37,84.38,74589.0,65.0149,65.038,64.9533,64.961,74589.0
2016-10-31 12:00:00,84.37,84.38,84.18,84.22,95501.0,64.9533,64.961,64.8071,64.8379,95501.0
2016-10-31 12:10:00,84.21,84.29,84.19,84.22,77031.0,64.8302,64.8917,64.8148,64.8379,77031.0
2016-10-31 12:20:00,84.22,84.22,84.08,84.16,82612.0,64.8379,64.8379,64.7301,64.7917,82612.0
2016-10-31 12:30:00,84.17,84.25,84.13,84.2,70608.0,64.7994,64.8609,64.7686,64.8225,70608.0
2016-10-31 12:40:00,84.2,84.24,84.1,84.13,109955.0,64.8225,64.8533,64.7455,64.7686,109955.0
2016-10-31 12:50:00,84.13,84.21,84.12,84.19,56704.0,64.7686,64.8302,64.7609,64.8148,56704.0
2016-10-31 13:00:00,84.18,84.22,84.01,84.01,107801.0,64.8071,64.8379,64.6762,64.6762,107801.0
2016-10-31 13:10:00,84.01,84.02,83.95,83.98,107511.0,64.6762,64.6839,64.63,64.6531,107511.0
2016-10-31 13:20:00,83.99,84.01,83.97,84.0,118976.0,64.6608,64.6762,64.6454,64.6685,118976.0
2016-10-31 13:30:00,84.0,84.0,83.95,84.0,104268.0,64.6685,64.6685,64.63,64.6685,104268.0
2016-10-31 13:40:00,84.0,84.07,83.96,83.99,132352.0,64.6685,64.7224,64.6377,64.6608,132352.0
2016-10-31 13:50:00,84.0,84.03,83.97,83.99,82131.0,64.6685,64.6916,64.6454,64.6608,82131.0
2016-10-31 14:00:00,83.99,84.08,83.96,83.96,137733.0,64.6608,64.7301,64.6377,64.6377,137733.0
2016-10-31 14:10:00,83.97,84.03,83.96,83.96,120914.0,64.6454,64.6916,64.6377,64.6377,120914.0
2016-10-31 14:20:00,83.96,84.02,83.93,83.98,88624.0,64.6377,64.6839,64.6146,64.6531,88624.0
2016-10-31 14:30:00,83.98,84.02,83.96,84.0,127605.0,64.6531,64.6839,64.6377,64.6685,127605.0
2016-10-31 14:40:00,84.0,84.01,83.93,83.93,160599.0,64.6685,64.6762,64.6146,64.6146,160599.0
2016-10-31 14:50:00,83.93,83.99,83.9,83.98,125664.0,64.6146,64.6608,64.5915,64.6531,125664.0
2016-10-31 15:00:00,83.98,83.99,83.94,83.95,195084.0,64.6531,64.6608,64.6223,64.63,195084.0
2016-10-31 15:10:00,83.95,83.99,83.93,83.95,169276.0,64.63,64.6608,64.6146,64.63,169276.0
2016-10-31 15:20:00,83.95,83.98,83.93,83.95,140113.0,64.63,64.6531,64.6146,64.63,140113.0
2016-10-31 15:30:00,83.95,83.97,83.92,83.94,220967.0,64.63,64.6454,64.6069,64.6223,220967.0
2016-10-31 15:40:00,83.95,83.96,83.93,83.95,285279.0,64.63,64.6377,64.6146,64.63,285279.0
2016-10-31 15:50:00,83.95,84.22,83.94,84.1,728675.0,64.63,64.8379,64.6223,64.7455,728675.0
2016-11-01 09:30:00,84.34,84.69,83.85,83.9,170148.0,64.9302,65.1997,64.553,64.5915,170148.0
2016-11-01 09:40:00,83.88,84.31,83.88,84.23,179275.0,64.5761,64.9071,64.5761,64.8456,179275.0
2016-11-01 09:50:00,84.21,84.38,84.13,84.15,152571.0,64.8302,64.961,64.7686,64.784,152571.0
2016-11-01 10:00:00,84.15,84.16,83.93,84.05,134342.0,64.784,64.7917,64.6146,64.707,134342.0
2016-11-01 10:10:00,84.05,84.08,83.94,84.01,114406.0,64.707,64.7301,64.6223,64.6762,114406.0
2016-11-01 10:20:00,84.01,84.18,84.0,84.01,177629.0,64.6762,64.8071,64.6685,64.6762,177629.0
2016-11-01 10:30:00,84.02,84.11,83.91,83.98,194476.0,64.6839,64.7532,64.5992,64.6531,194476.0
2016-11-01 10:40:00,83.97,84.0,83.85,83.91,208298.0,64.6454,64.6685,64.553,64.5992,208298.0
2016-11-01 10:50:00,83.91,84.03,83.88,83.99,165764.0,64.5992,64.6916,64.5761,64.6608,165764.0
2016-11-01 11:00:00,84.0,84.02,83.96,83.98,85833.0,64.6685,64.6839,64.6377,64.6531,85833.0
2016-11-01 11:10:00,83.97,84.01,83.92,83.93,73297.0,64.6454,64.6762,64.6069,64.6146,73297.0
2016-11-01 11:20:00,83.93,84.03,83.89,83.99,63336.0,64.6146,64.6916,64.5838,64.6608,63336.0
2016-11-01 11:30:00,83.99,84.07,83.94,84.06,98291.0,64.6608,64.7224,64.6223,64.7147,98291.0
2016-11-01 11:40:00,84.06,84.17,84.05,84.11,97773.0,64.7147,64.7994,64.707,64.7532,97773.0
2016-11-01 11:50:00,84.12,84.16,84.05,84.09,68456.0,64.7609,64.7917,64.707,64.7378,68456.0
2016-11-01 12:00:00,84.09,84.09,83.95,83.95,65877.0,64.7378,64.7378,64.63,64.63,65877.0
2016-11-01 12:10:00,83.95,83.95,83.87,83.87,107401.0,64.63,64.63,64.5684,64.5684,107401.0
2016-11-01 12:20:00,83.87,83.89,83.81,83.83,52320.0,64.5684,64.5838,64.5222,64.5376,52320.0
2016-11-01 12:30:00,83.82,83.86,83.74,83.74,72643.0,64.5299,64.5607,64.4683,64.4683,72643.0
2016-11-01 12:40:00,83.74,83.79,83.43,83.44,128243.0,64.4683,64.5068,64.2297,64.2374,128243.0
2016-11-01 12:50:00,83.44,83.46,83.37,83.41,106722.0,64.2374,64.2528,64.1835,64.2143,106722.0
2016-11-01 13:00:00,83.42,83.43,83.31,83.34,87537.0,64.222,64.2297,64.1373,64.1604,87537.0
2016-11-01 13:10:00,83.34,83.47,83.32,83.45,90445.0,64.1604,64.2605,64.145,64.2451,90445.0
2016-11-01 13:20:00,83.45,83.47,83.4,83.47,56287.0,64.2451,64.2605,64.2066,64.2605,56287.0
2016-11-01 13:30:00,83.48,83.6,83.46,83.58,114366.0,64.2682,64.3605,64.2528,64.3451,114366.0
2016-11-01 13:40:00,83.58,83.59,83.48,83.5,100234.0,64.3451,64.3528,64.2682,64.2836,100234.0
2016-11-01 13:50:00,83.49,83.5,83.42,83.49,104387.0,64.2759,64.2836,64.222,64.2759,104387.0
2016-11-01 14:00:00,83.48,83.54,83.48,83.48,110273.0,64.2682,64.3143,64.2682,64.2682,110273.0
2016-11-01 14:10:00,83.48,83.5,83.35,83.39,87296.0,64.2682,64.2836,64.1681,64.1989,87296.0
2016-11-01 14:20:00,83.39,83.57,83.36,83.54,101101.0,64.1989,64.3374,64.1758,64.3143,101101.0
2016-11-01 14:30:00,83.54,83.56,83.41,83.48,107857.0,64.3143,64.3297,64.2143,64.2682,107857.0
2016-11-01 14:40:00,83.47,83.48,83.28,83.29,117872.0,64.2605,64.2682,64.1142,64.1219,117872.0
2016-11-01 14:50:00,83.29,83.4,83.22,83.38,201319.0,64.1219,64.2066,64.068,64.1912,201319.0
2016-11-01 15:00:00,83.37,83.46,83.32,83.36,115135.0,64.1835,64.2528,64.145,64.1758,115135.0
2016-11-01 15:10:00,83.36,83.42,83.29,83.41,124494.0,64.1758,64.222,64.1219,64.2143,124494.0
2016-11-01 15:20:00,83.4,83.44,83.34,83.42,151003.0,64.2066,64.2374,64.1604,64.222,151003.0
2016-11-01 15:30:00,83.43,83.52,83.42,83.52,179180.0,64.2297,64.2989,64.222,64.2989,179180.0
2016-11-01 15:40:00,83.51,83.61,83.42,83.5,327956.0,64.2913,64.3682,64.222,64.2836,327956.0
2016-11-01 15:50:00,83.5,83.55,83.42,83.46,561155.0,64.2836,64.322,64.222,64.2528,561155.0
2016-11-02 09:30:00,83.57,83.69,82.84,82.96,265291.0,64.3374,64.4298,63.7754,63.8678,265291.0
2016-11-02 09:40:00,83.01,83.39,82.87,83.32,142627.0,63.9063,64.1989,63.7985,64.145,142627.0
2016-11-02 09:50:00,83.31,83.52,83.24,83.52,161854.0,64.1373,64.2989,64.0834,64.2989,161854.0
2016-11-02 10:00:00,83.52,83.6,83.47,83.51,179075.0,64.2989,64.3605,64.2605,64.2913,179075.0
2016-11-02 10:10:00,83.5,83.96,83.49,83.96,100360.0,64.2836,64.6377,64.2759,64.6377,100360.0
2016-11-02 10:20:00,83.95,83.96,83.59,83.68,229744.0,64.63,64.6377,64.3528,64.4221,229744.0
2016-11-02 10:30:00,83.69,83.72,83.5,83.67,176182.0,64.4298,64.4529,64.2836,64.4144,176182.0
2016-11-02 10:40:00,83.67,83.86,83.61,83.68,152217.0,64.4144,64.5607,64.3682,64.4221,152217.0
2016-11-02 10:50:00,83.67,83.72,83.5,83.59,88035.0,64.4144,64.4529,64.2836,64.3528,88035.0
2016-11-02 11:00:00,83.59,83.65,83.54,83.64,116597.0,64.3528,64.399,64.3143,64.3913,116597.0
2016-11-02 11:10:00,83.64,83.77,83.62,83.76,155459.0,64.3913,64.4914,64.3759,64.4837,155459.0
2016-11-02 11:20:00,83.76,83.78,83.63,83.76,179256.0,64.4837,64.4991,64.3836,64.4837,179256.0
2016-11-02 11:30:00,83.75,83.81,83.59,83.61,138572.0,64.476,64.5222,64.3528,64.3682,138572.0
2016-11-02 11:40:00,83.62,83.69,83.47,83.52,231153.0,64.3759,64.4298,64.2605,64.2989,231153.0
2016-11-02 11:50:00,83.52,83.53,83.33,83.39,94538.0,64.2989,64.3066,64.1527,64.1989,94538.0
2016-11-02 12:00:00,83.38,83.62,83.35,83.61,83835.0,64.1912,64.3759,64.1681,64.3682,83835.0
2016-11-02 12:10:00,83.61,83.68,83.55,83.59,55813.0,64.3682,64.4221,64.322,64.3528,55813.0
2016-11-02 12:20:00,83.58,83.81,83.56,83.77,62173.0,64.3451,64.5222,64.3297,64.4914,62173.0
2016-11-02 12:30:00,83.77,83.81,83.69,83.75,83716.0,64.4914,64.5222,64.4298,64.476,83716.0
2016-11-02 12:40:00,83.75,83.81,83.58,83.58,56551.0,64.476,64.5222,64.3451,64.3451,56551.0
2016-11-02 12:50:00,83.6,83.63,83.53,83.59,52319.0,64.3605,64.3836,64.3066,64.3528,52319.0
2016-11-02 13:00:00,83.59,83.64,83.55,83.64,47880.0,64.3528,64.3913,64.322,64.3913,47880.0
2016-11-02 13:10:00,83.64,83.64,83.49,83.53,55570.0,64.3913,64.3913,64.2759,64.3066,55570.0
2016-11-02 13:20:00,83.54,83.57,83.45,83.54,50227.0,64.3143,64.3374,64.2451,64.3143,50227.0
2016-11-02 13:30:00,83.54,83.58,83.5,83.56,61401.0,64.3143,64.3451,64.2836,64.3297,61401.0
2016-11-02 13:40:00,83.58,83.75,83.57,83.73,81411.0,64.3451,64.476,64.3374,64.4606,81411.0
2016-11-02 13:50:00,83.74,83.98,83.74,83.87,75099.0,64.4683,64.6531,64.4683,64.5684,75099.0
2016-11-02 14:00:00,83.87,83.89,83.54,83.56,57725.0,64.5684,64.5838,64.3143,64.3297,57725.0
2016-11-02 14:10:00,83.57,83.82,83.57,83.8,74038.0,64.3374,64.5299,64.3374,64.5145,74038.0
2016-11-02 14:20:00,83.82,83.99,83.8,83.9,76574.0,64.5299,64.6608,64.5145,64.5915,76574.0
2016-11-02 14:30:00,83.9,83.97,83.86,83.9,48025.0,64.5915,64.6454,64.5607,64.5915,48025.0
2016-11-02 14:40:00,83.9,83.92,83.82,83.84,78311.0,64.5915,64.6069,64.5299,64.5453,78311.0
2016-11-02 14:50:00,83.83,83.93,83.82,83.9,83156.0,64.5376,64.6146,64.5299,64.5915,83156.0
2016-11-02 15:00:00,83.9,84.07,83.85,84.06,129641.0,64.5915,64.7224,64.553,64.7147,129641.0
2016-11-02 15:10:00,84.07,84.09,84.01,84.06,117222.0,64.7224,64.7378,64.6762,64.7147,117222.0
2016-11-02 15:20:00,84.05,84.16,84.03,84.11,135226.0,64.707,64.7917,64.6916,64.7532,135226.0
2016-11-02 15:30:00,84.12,84.13,84.05,84.06,137611.0,64.7609,64.7686,64.707,64.7147,137611.0
2016-11-02 15:40:00,84.07,84.24,84.06,84.24,263262.0,64.7224,64.8533,64.7147,64.8533,263262.0
2016-11-02 15:50:00,84.24,84.24,83.94,83.96,589626.0,64.8533,64.8533,64.6223,64.6377,589626.0
2016-11-03 09:30:00,84.34,84.73,84.09,84.73,206843.0,64.9302,65.2305,64.7378,65.2305,206843.0
2016-11-03 09:40:00,84.71,84.89,84.67,84.67,154508.0,65.2151,65.3537,65.1843,65.1843,154508.0
2016-11-03 09:50:00,84.65,84.69,84.44,84.51,143472.0,65.1689,65.1997,65.0072,65.0611,143472.0
2016-11-03 10:00:00,84.52,84.57,84.33,84.33,369479.0,65.0688,65.1073,64.9225,64.9225,369479.0
2016-11-03 10:10:00,84.33,84.36,84.1,84.16,217564.0,64.9225,64.9456,64.7455,64.7917,217564.0
2016-11-03 10:20:00,84.16,84.25,83.66,83.66,225986.0,64.7917,64.8609,64.4067,64.4067,225986.0
2016-11-03 10:30:00,83.66,83.73,83.2,83.22,396664.0,64.4067,64.4606,64.0526,64.068,396664.0
2016-11-03 10:40:00,83.21,83.22,82.53,82.53,521811.0,64.0603,64.068,63.5368,63.5368,521811.0
2016-11-03 10:50:00,82.54,82.56,81.63,82.35,1372350.0,63.5445,63.5599,62.8439,63.3982,1372350.0
2016-11-03 11:00:00,82.4,82.74,82.06,82.65,606921.0,63.4367,63.6985,63.1749,63.6292,606921.0
2016-11-03 11:10:00,82.65,82.91,82.63,82.8,433931.0,63.6292,63.8293,63.6138,63.7446,433931.0
2016-11-03 11:20:00,82.79,83.0,82.67,82.87,262202.0,63.7369,63.8986,63.6446,63.7985,262202.0
2016-11-03 11:30:00,82.86,82.96,82.66,82.66,170562.0,63.7908,63.8678,63.6369,63.6369,170562.0
2016-11-03 11:40:00,82.67,82.77,82.49,82.58,311225.0,63.6446,63.7216,63.506,63.5753,311225.0
2016-11-03 11:50:00,82.58,82.66,82.51,82.65,165778.0,63.5753,63.6369,63.5214,63.6292,165778.0
2016-11-03 12:00:00,82.65,82.66,82.59,82.64,232318.0,63.6292,63.6369,63.583,63.6215,232318.0
2016-11-03 12:10:00,82.64,82.67,82.4,82.57,204746.0,63.6215,63.6446,63.4367,63.5676,204746.0
2016-11-03 12:20:00,82.58,82.65,82.49,82.55,186169.0,63.5753,63.6292,63.506,63.5522,186169.0
2016-11-03 12:30:00,82.54,82.6,82.48,82.59,150849.0,63.5445,63.5907,63.4983,63.583,150849.0
2016-11-03 12:40:00,82.58,82.62,82.01,82.12,237523.0,63.5753,63.6061,63.1365,63.2211,237523.0
2016-11-03 12:50:00,82.13,82.25,82.04,82.17,140171.0,63.2288,63.3212,63.1596,63.2596,140171.0
2016-11-03 13:00:00,82.17,82.38,82.16,82.38,101980.0,63.2596,63.4213,63.2519,63.4213,101980.0
2016-11-03 13:10:00,82.38,82.48,82.16,82.29,156252.0,63.4213,63.4983,63.2519,63.352,156252.0
2016-11-03 13:20:00,82.3,82.37,82.23,82.33,162685.0,63.3597,63.4136,63.3058,63.3828,162685.0
2016-11-03 13:30:00,82.33,82.42,82.31,82.34,118193.0,63.3828,63.4521,63.3674,63.3905,118193.0
2016-11-03 13:40:00,82.34,82.36,82.25,82.31,184484.0,63.3905,63.4059,63.3212,63.3674,184484.0
2016-11-03 13:50:00,82.31,82.38,82.21,82.22,99840.0,63.3674,63.4213,63.2904,63.2981,99840.0
2016-11-03 14:00:00,82.22,82.3,82.21,82.25,141014.0,63.2981,63.3597,63.2904,63.3212,141014.0
2016-11-03 14:10:00,82.25,82.26,81.91,81.92,193801.0,63.3212,63.3289,63.0595,63.0672,193801.0
2016-11-03 14:20:00,81.93,82.09,81.91,81.94,285261.0,63.0749,63.198,63.0595,63.0826,285261.0
2016-11-03 14:30:00,81.95,82.05,81.75,81.79,179026.0,63.0903,63.1673,62.9363,62.9671,179026.0
2016-11-03 14:40:00,81.8,81.85,81.71,81.82,168080.0,62.9748,63.0133,62.9055,62.9902,168080.0
2016-11-03 14:50:00,81.82,81.88,81.64,81.7,284041.0,62.9902,63.0364,62.8516,62.8978,284041.0
2016-11-03 15:00:00,81.7,81.72,81.58,81.62,228977.0,62.8978,62.9132,62.8054,62.8362,228977.0
2016-11-03 15:10:00,81.62,81.71,81.48,81.51,350654.0,62.8362,62.9055,62.7284,62.7515,350654.0
2016-11-03 15:20:00,81.51,81.54,81.38,81.39,510419.0,62.7515,62.7746,62.6514,62.6591,510419.0
2016-11-03 15:30:00,81.39,81.46,81.25,81.37,473311.0,62.6591,62.713,62.5514,62.6437,473311.0
2016-11-03 15:40:00,81.37,81.42,81.28,81.35,476275.0,62.6437,62.6822,62.5745,62.6283,476275.0
2016-11-03 15:50:00,81.35,81.57,81.29,81.55,604797.0,62.6283,62.7977,62.5822,62.7823,604797.0
2016-11-04 09:30:00,81.76,82.47,81.59,82.38,490106.0,62.944,63.4906,62.8131,63.4213,490106.0
2016-11-04 09:40:00,82.39,82.6,81.99,82.16,234272.0,63.429,63.5907,63.1211,63.2519,234272.0
2016-11-04 09:50:00,82.18,82.3,82.0,82.18,209315.0,63.2673,63.3597,63.1288,63.2673,209315.0
2016-11-04 10:00:00,82.17,82.56,82.16,82.47,248296.0,63.2596,63.5599,63.2519,63.4906,248296.0
2016-11-04 10:10:00,82.46,82.47,81.91,82.14,271905.0,63.4829,63.4906,63.0595,63.2365,271905.0
2016-11-04 10:20:00,82.16,82.31,81.96,82.31,117450.0,63.2519,63.3674,63.098,63.3674,117450.0
2016-11-04 10:30:00,82.29,82.48,82.26,82.41,154148.0,63.352,63.4983,63.3289,63.4444,154148.0
2016-11-04 10:40:00,82.42,82.51,82.33,82.37,148602.0,63.4521,63.5214,63.3828,63.4136,148602.0
2016-11-04 10:50:00,82.37,82.41,82.34,82.38,217888.0,63.4136,63.4444,63.3905,63.4213,217888.0
2016-11-04 11:00:00,82.37,82.56,82.35,82.48,182226.0,63.4136,63.5599,63.3982,63.4983,182226.0
2016-11-04 11:10:00,82.48,82.62,82.41,82.48,123996.0,63.4983,63.6061,63.4444,63.4983,123996.0
2016-11-04 11:20:00,82.49,82.69,82.49,82.67,99421.0,63.506,63.66,63.506,63.6446,99421.0
2016-11-04 11:30:00,82.67,82.68,82.32,82.35,135337.0,63.6446,63.6523,63.3751,63.3982,135337.0
2016-11-04 11:40:00,82.34,82.47,82.33,82.34,101359.0,63.3905,63.4906,63.3828,63.3905,101359.0
2016-11-04 11:50:00,82.34,82.34,82.22,82.29,126912.0,63.3905,63.3905,63.2981,63.352,126912.0
2016-11-04 12:00:00,82.29,82.4,82.27,82.4,135518.0,63.352,63.4367,63.3366,63.4367,135518.0
2016-11-04 12:10:00,82.41,82.42,82.31,82.31,126257.0,63.4444,63.4521,63.3674,63.3674,126257.0
2016-11-04 12:20:00,82.31,82.42,82.17,82.39,172741.0,63.3674,63.4521,63.2596,63.429,172741.0
2016-11-04 12:30:00,82.39,82.39,82.21,82.24,101740.0,63.429,63.429,63.2904,63.3135,101740.0
2016-11-04 12:40:00,82.24,82.27,82.13,82.16,106005.0,63.3135,63.3366,63.2288,63.2519,106005.0
2016-11-04 12:50:00,82.15,82.34,82.15,82.31,111618.0,63.2442,63.3905,63.2442,63.3674,111618.0
2016-11-04 13:00:00,82.31,82.34,82.27,82.34,103019.0,63.3674,63.3905,63.3366,63.3905,103019.0
2016-11-04 13:10:00,82.33,82.38,82.29,82.35,104738.0,63.3828,63.4213,63.352,63.3982,104738.0
2016-11-04 13:20:00,82.35,82.36,82.28,82.34,140749.0,63.3982,63.4059,63.3443,63.3905,140749.0
2016-11-04 13:30:00,82.34,82.37,82.25,82.31,169541.0,63.3905,63.4136,63.3212,63.3674,169541.0
2016-11-04 13:40:00,82.31,82.32,82.11,82.24,509727.0,63.3674,63.3751,63.2134,63.3135,509727.0
2016-11-04 13:50:00,82.24,82.48,82.13,82.47,159937.0,63.3135,63.4983,63.2288,63.4906,159937.0
2016-11-04 14:00:00,82.46,82.57,82.43,82.56,185887.0,63.4829,63.5676,63.4598,63.5599,185887.0
2016-11-04 14:10:00,82.56,82.73,82.55,82.69,154537.0,63.5599,63.6908,63.5522,63.66,154537.0
2016-11-04 14:20:00,82.69,82.87,82.67,82.82,138610.0,63.66,63.7985,63.6446,63.76,138610.0
2016-11-04 14:30:00,82.81,82.82,82.65,82.67,113931.0,63.7523,63.76,63.6292,63.6446,113931.0
2016-11-04 14:40:00,82.67,82.78,82.63,82.63,103370.0,63.6446,63.7293,63.6138,63.6138,103370.0
2016-11-04 14:50:00,82.63,82.73,82.59,82.61,100284.0,63.6138,63.6908,63.583,63.5984,100284.0
2016-11-04 15:00:00,82.61,82.61,82.36,82.36,137528.0,63.5984,63.5984,63.4059,63.4059,137528.0
2016-11-04 15:10:00,82.35,82.43,82.3,82.43,169054.0,63.3982,63.4598,63.3597,63.4598,169054.0
2016-11-04 15:20:00,82.44,82.48,82.39,82.42,138568.0,63.4675,63.4983,63.429,63.4521,138568.0
2016-11-04 15:30:00,82.42,82.43,82.27,82.3,192999.0,63.4521,63.4598,63.3366,63.3597,192999.0
2016-11-04 15:40:00,82.3,82.32,82.22,82.28,277133.0,63.3597,63.3751,63.2981,63.3443,277133.0
2016-11-04 15:50:00,82.28,82.41,82.21,82.33,551390.0,63.3443,63.4444,63.2904,63.3828,551390.0
2016-11-07 09:30:00,83.37,83.48,82.67,82.94,304334.0,64.1835,64.2682,63.6446,63.8524,304334.0
2016-11-07 09:40:00,82.97,83.22,82.93,83.17,182851.0,63.8755,64.068,63.8447,64.0295,182851.0
2016-11-07 09:50:00,83.18,83.38,83.07,83.38,141121.0,64.0372,64.1912,63.9525,64.1912,141121.0
2016-11-07 10:00:00,83.39,83.44,83.13,83.17,153738.0,64.1989,64.2374,63.9987,64.0295,153738.0
2016-11-07 10:10:00,83.17,83.27,83.03,83.08,116771.0,64.0295,64.1065,63.9217,63.9602,116771.0
2016-11-07 10:20:00,83.08,83.11,82.93,83.09,120040.0,63.9602,63.9833,63.8447,63.9679,120040.0
2016-11-07 10:30:00,83.09,83.49,83.08,83.34,236367.0,63.9679,64.2759,63.9602,64.1604,236367.0
2016-11-07 10:40:00,83.33,83.39,83.24,83.32,113210.0,64.1527,64.1989,64.0834,64.145,113210.0
2016-11-07 10:50:00,83.31,83.45,83.3,83.36,146557.0,64.1373,64.2451,64.1296,64.1758,146557.0
2016-11-07 11:00:00,83.37,83.51,83.3,83.47,165711.0,64.1835,64.2913,64.1296,64.2605,165711.0
2016-11-07 11:10:00,83.46,83.51,83.36,83.37,205072.0,64.2528,64.2913,64.1758,64.1835,205072.0
2016-11-07 11:20:00,83.38,83.44,83.35,83.42,139395.0,64.1912,64.2374,64.1681,64.222,139395.0
2016-11-07 11:30:00,83.43,83.64,83.39,83.63,194129.0,64.2297,64.3913,64.1989,64.3836,194129.0
2016-11-07 11:40:00,83.62,83.69,83.49,83.66,204964.0,64.3759,64.4298,64.2759,64.4067,204964.0
2016-11-07 11:50:00,83.68,83.84,83.63,83.7,105005.0,64.4221,64.5453,64.3836,64.4375,105005.0
2016-11-07 12:00:00,83.71,83.73,83.64,83.66,109414.0,64.4452,64.4606,64.3913,64.4067,109414.0
2016-11-07 12:10:00,83.66,83.68,83.58,83.61,87456.0,64.4067,64.4221,64.3451,64.3682,87456.0
2016-11-07 12:20:00,83.61,83.67,83.6,83.65,59711.0,64.3682,64.4144,64.3605,64.399,59711.0
2016-11-07 12:30:00,83.65,83.67,83.54,83.55,79380.0,64.399,64.4144,64.3143,64.322,79380.0
2016-11-07 12:40:00,83.55,83.59,83.44,83.48,100206.0,64.322,64.3528,64.2374,64.2682,100206.0
2016-11-07 12:50:00,83.47,83.48,83.41,83.47,74639.0,64.2605,64.2682,64.2143,64.2605,74639.0
2016-11-07 13:00:00,83.47,83.5,83.41,83.5,91753.0,64.2605,64.2836,64.2143,64.2836,91753.0
2016-11-07 13:10:00,83.49,83.5,83.41,83.46,162818.0,64.2759,64.2836,64.2143,64.2528,162818.0
2016-11-07 13:20:00,83.45,83.54,83.42,83.52,140435.0,64.2451,64.3143,64.222,64.2989,140435.0
2016-11-07 13:30:00,83.53,83.56,83.46,83.56,129856.0,64.3066,64.3297,64.2528,64.3297,129856.0
2016-11-07 13:40:00,83.56,83.62,83.53,83.62,79687.0,64.3297,64.3759,64.3066,64.3759,79687.0
2016-11-07 13:50:00,83.61,83.7,83.6,83.62,118810.0,64.3682,64.4375,64.3605,64.3759,118810.0
2016-11-07 14:00:00,83.62,83.64,83.5,83.52,174931.0,64.3759,64.3913,64.2836,64.2989,174931.0
2016-11-07 14:10:00,83.53,83.56,83.3,83.38,418524.0,64.3066,64.3297,64.1296,64.1912,418524.0
2016-11-07 14:20:00,83.38,83.47,83.35,83.41,308523.0,64.1912,64.2605,64.1681,64.2143,308523.0
2016-11-07 14:30:00,83.42,83.48,83.32,83.42,130281.0,64.222,64.2682,64.145,64.222,130281.0
2016-11-07 14:40:00,83.41,83.45,83.07,83.13,221988.0,64.2143,64.2451,63.9525,63.9987,221988.0
2016-11-07 14:50:00,83.14,83.28,83.05,83.07,228151.0,64.0064,64.1142,63.9371,63.9525,228151.0
2016-11-07 15:00:00,83.08,83.29,83.05,83.29,291875.0,63.9602,64.1219,63.9371,64.1219,291875.0
2016-11-07 15:10:00,83.29,83.44,83.27,83.36,229557.0,64.1219,64.2374,64.1065,64.1758,229557.0
2016-11-07 15:20:00,83.36,83.39,83.3,83.34,205981.0,64.1758,64.1989,64.1296,64.1604,205981.0
2016-11-07 15:30:00,83.34,83.36,83.28,83.33,258817.0,64.1604,64.1758,64.1142,64.1527,258817.0
2016-11-07 15:40:00,83.34,83.55,83.32,83.53,366093.0,64.1604,64.322,64.145,64.3066,366093.0
2016-11-07 15:50:00,83.53,83.53,83.2,83.36,652241.0,64.3066,64.3066,64.0526,64.1758,652241.0
2016-11-08 09:30:00,69.7,71.32,69.3,71.2,4943378.0,53.6594,54.9066,53.3515,54.8142,4943378.0
2016-11-08 09:40:00,71.21,73.02,70.92,72.64,3398063.0,54.8219,56.2154,54.5987,55.9228,3398063.0
2016-11-08 09:50:00,72.64,73.09,72.33,72.44,2655285.0,55.9228,56.2693,55.6842,55.7689,2655285.0
2016-11-08 10:00:00,72.44,72.75,72.02,72.35,1679039.0,55.7689,56.0075,55.4455,55.6996,1679039.0
2016-11-08 10:10:00,72.35,72.45,71.61,72.15,1754259.0,55.6996,55.7766,55.1299,55.5456,1754259.0
2016-11-08 10:20:00,72.14,72.98,72.12,72.73,1197888.0,55.5379,56.1846,55.5225,55.9921,1197888.0
2016-11-08 10:30:00,72.74,72.75,72.04,72.07,974835.0,55.9998,56.0075,55.4609,55.484,974835.0
2016-11-08 10:40:00,72.07,72.6,71.97,72.2,1318305.0,55.484,55.892,55.407,55.5841,1318305.0
2016-11-08 10:50:00,72.19,72.95,72.17,72.85,912103.0,55.5764,56.1615,55.561,56.0845,912103.0
2016-11-08 11:00:00,72.85,73.0,72.63,72.67,969444.0,56.0845,56.2,55.9151,55.9459,969444.0
2016-11-08 11:10:00,72.67,73.0,72.66,72.96,764841.0,55.9459,56.2,55.9382,56.1692,764841.0
2016-11-08 11:20:00,72.96,73.24,72.16,72.64,1103648.0,56.1692,56.3848,55.5533,55.9228,1103648.0
2016-11-08 11:30:00,72.66,72.77,72.28,72.66,726950.0,55.9382,56.0229,55.6457,55.9382,726950.0
2016-11-08 11:40:00,72.66,73.46,72.65,73.45,791575.0,55.9382,56.5541,55.9305,56.5464,791575.0
2016-11-08 11:50:00,73.45,73.89,73.24,73.87,571094.0,56.5464,56.8852,56.3848,56.8698,571094.0
2016-11-08 12:00:00,73.84,74.69,73.81,74.48,924250.0,56.8467,57.5011,56.8236,57.3394,924250.0
2016-11-08 12:10:00,74.47,74.99,74.43,74.8,767465.0,57.3317,57.732,57.3009,57.5857,767465.0
2016-11-08 12:20:00,74.78,74.93,74.55,74.64,622395.0,57.5703,57.6858,57.3933,57.4626,622395.0
2016-11-08 12:30:00,74.63,74.63,73.67,74.13,720539.0,57.4549,57.4549,56.7158,57.0699,720539.0
2016-11-08 12:40:00,74.11,74.33,73.71,74.02,495157.0,57.0545,57.2239,56.7466,56.9853,495157.0
2016-11-08 12:50:00,74.03,74.56,74.01,74.38,450681.0,56.993,57.401,56.9776,57.2624,450681.0
2016-11-08 13:00:00,74.38,74.39,73.81,73.88,406104.0,57.2624,57.2701,56.8236,56.8775,406104.0
2016-11-08 13:10:00,73.89,73.99,73.35,73.58,646251.0,56.8852,56.9622,56.4694,56.6465,646251.0
2016-11-08 13:20:00,73.58,73.6,73.01,73.04,773846.0,56.6465,56.6619,56.2077,56.2308,773846.0
2016-11-08 13:30:00,73.04,73.1,72.5,72.68,712828.0,56.2308,56.277,55.8151,55.9536,712828.0
2016-11-08 13:40:00,72.64,72.96,72.56,72.7,490049.0,55.9228,56.1692,55.8613,55.969,490049.0
2016-11-08 13:50:00,72.7,72.71,72.3,72.48,626714.0,55.969,55.9767,55.6611,55.7997,626714.0
2016-11-08 14:00:00,72.48,72.79,72.35,72.73,414880.0,55.7997,56.0383,55.6996,55.9921,414880.0
2016-11-08 14:10:00,72.72,73.02,72.66,72.89,495828.0,55.9844,56.2154,55.9382,56.1153,495828.0
2016-11-08 14:20:00,72.88,73.58,72.85,73.54,508261.0,56.1076,56.6465,56.0845,56.6157,508261.0
2016-11-08 14:30:00,73.5,73.6,73.26,73.54,573948.0,56.5849,56.6619,56.4002,56.6157,573948.0
2016-11-08 14:40:00,73.52,73.61,73.26,73.58,456633.0,56.6003,56.6696,56.4002,56.6465,456633.0
2016-11-08 14:50:00,73.59,73.97,73.57,73.76,476473.0,56.6542,56.9468,56.6388,56.7851,476473.0
2016-11-08 15:00:00,73.75,73.82,73.33,73.43,731185.0,56.7774,56.8313,56.454,56.531,731185.0
2016-11-08 15:10:00,73.42,73.61,73.42,73.55,525330.0,56.5233,56.6696,56.5233,56.6234,525330.0
2016-11-08 15:20:00,73.55,73.55,73.17,73.34,535227.0,56.6234,56.6234,56.3309,56.4617,535227.0
2016-11-08 15:30:00,73.35,73.51,73.1,73.18,931817.0,56.4694,56.5926,56.277,56.3386,931817.0
2016-11-08 15:40:00,73.17,73.5,73.17,73.4,1292717.0,56.3309,56.5849,56.3309,56.5079,1292717.0
2016-11-08 15:50:00,73.39,73.61,72.86,73.52,2509781.0,56.5002,56.6696,56.0922,56.6003,2509781.0
2016-11-09 09:30:00,74.31,75.2,74.2,74.95,1214135.0,57.2085,57.8937,57.1238,57.7012,1214135.0
2016-11-09 09:40:00,74.95,75.15,74.61,74.77,881753.0,57.7012,57.8552,57.4395,57.5626,881753.0
2016-11-09 09:50:00,74.78,75.2,74.65,74.93,941875.0,57.5703,57.8937,57.4703,57.6858,941875.0
2016-11-09 10:00:00,74.94,75.02,74.85,74.95,760431.0,57.6935,57.7551,57.6242,57.7012,760431.0
2016-11-09 10:10:00,74.94,75.05,74.73,74.8,583722.0,57.6935,57.7782,57.5319,57.5857,583722.0
2016-11-09 10:20:00,74.81,75.0,74.75,74.83,591311.0,57.5934,57.7397,57.5473,57.6088,591311.0
2016-11-09 10:30:00,74.83,74.83,74.52,74.59,681662.0,57.6088,57.6088,57.3702,57.4241,681662.0
2016-11-09 10:40:00,74.6,74.76,74.54,74.56,314992.0,57.4318,57.555,57.3856,57.401,314992.0
2016-11-09 10:50:00,74.57,74.71,74.54,74.55,307790.0,57.4087,57.5165,57.3856,57.3933,307790.0
2016-11-09 11:00:00,74.55,74.7,74.54,74.67,465445.0,57.3933,57.5088,57.3856,57.4857,465445.0
2016-11-09 11:10:00,74.68,74.78,74.62,74.73,328986.0,57.4934,57.5703,57.4472,57.5319,328986.0
2016-11-09 11:20:00,74.74,74.96,74.68,74.94,237197.0,57.5396,57.7089,57.4934,57.6935,237197.0
2016-11-09 11:30:00,74.95,75.15,74.94,75.1,338240.0,57.7012,57.8552,57.6935,57.8167,338240.0
2016-11-09 11:40:00,75.09,75.37,75.06,75.28,591174.0,57.809,58.0246,57.7859,57.9553,591174.0
2016-11-09 11:50:00,75.28,75.38,75.22,75.28,341816.0,57.9553,58.0323,57.9091,57.9553,341816.0
2016-11-09 12:00:00,75.28,75.72,75.28,75.71,389251.0,57.9553,58.294,57.9553,58.2863,389251.0
2016-11-09 12:10:00,75.71,75.72,75.48,75.68,354593.0,58.2863,58.294,58.1093,58.2632,354593.0
2016-11-09 12:20:00,75.68,76.11,75.67,75.95,292129.0,58.2632,58.5943,58.2555,58.4711,292129.0
2016-11-09 12:30:00,75.95,76.0,75.88,75.9,304891.0,58.4711,58.5096,58.4172,58.4326,304891.0
2016-11-09 12:40:00,75.91,75.96,75.65,75.7,228722.0,58.4403,58.4788,58.2401,58.2786,228722.0
2016-11-09 12:50:00,75.7,75.81,75.63,75.77,201220.0,58.2786,58.3633,58.2247,58.3325,201220.0
2016-11-09 13:00:00,75.75,75.85,75.74,75.77,301861.0,58.3171,58.3941,58.3094,58.3325,301861.0
2016-11-09 13:10:00,75.78,76.15,75.77,76.15,551596.0,58.3402,58.6251,58.3325,58.6251,551596.0
2016-11-09 13:20:00,76.15,76.24,76.0,76.02,273127.0,58.6251,58.6943,58.5096,58.525,273127.0
2016-11-09 13:30:00,76.02,76.31,76.02,76.24,214429.0,58.525,58.7482,58.525,58.6943,214429.0
2016-11-09 13:40:00,76.24,76.59,76.24,76.57,235542.0,58.6943,58.9638,58.6943,58.9484,235542.0
2016-11-09 13:50:00,76.58,76.74,76.55,76.67,293696.0,58.9561,59.0793,58.933,59.0254,293696.0
2016-11-09 14:00:00,76.67,76.68,76.27,76.5,485015.0,59.0254,59.0331,58.7174,58.8945,485015.0
2016-11-09 14:10:00,76.5,76.6,76.45,76.53,333034.0,58.8945,58.9715,58.856,58.9176,333034.0
2016-11-09 14:20:00,76.54,76.66,76.53,76.61,211535.0,58.9253,59.0177,58.9176,58.9792,211535.0
2016-11-09 14:30:00,76.61,76.78,76.5,76.7,401950.0,58.9792,59.1101,58.8945,59.0485,401950.0
2016-11-09 14:40:00,76.7,76.93,76.64,76.9,389097.0,59.0485,59.2256,59.0023,59.2025,389097.0
2016-11-09 14:50:00,76.9,76.92,76.71,76.76,356831.0,59.2025,59.2179,59.0562,59.0947,356831.0
2016-11-09 15:00:00,76.77,76.9,76.77,76.85,307652.0,59.1024,59.2025,59.1024,59.164,307652.0
2016-11-09 15:10:00,76.85,77.0,76.82,77.0,321891.0,59.164,59.2794,59.1409,59.2794,321891.0
2016-11-09 15:20:00,77.0,77.12,76.91,77.06,352815.0,59.2794,59.3718,59.2102,59.3256,352815.0
2016-11-09 15:30:00,77.06,77.08,76.85,76.89,719058.0,59.3256,59.341,59.164,59.1948,719058.0
2016-11-09 15:40:00,76.89,76.98,76.7,76.71,873888.0,59.1948,59.264,59.0485,59.0562,873888.0
2016-11-09 15:50:00,76.71,76.76,76.54,76.57,910663.0,59.0562,59.0947,58.9253,58.9484,910663.0
2016-11-10 09:30:00,77.03,77.14,76.56,76.7,584694.0,59.3025,59.3872,58.9407,59.0485,584694.0
2016-11-10 09:40:00,76.69,77.05,76.67,76.91,437045.0,59.0408,59.3179,59.0254,59.2102,437045.0
2016-11-10 09:50:00,76.93,77.15,76.84,76.88,425889.0,59.2256,59.3949,59.1563,59.1871,425889.0
2016-11-10 10:00:00,76.87,77.01,76.8,76.93,396038.0,59.1794,59.2871,59.1255,59.2256,396038.0
2016-11-10 10:10:00,76.93,77.08,76.71,76.76,350354.0,59.2256,59.341,59.0562,59.0947,350354.0
2016-11-10 10:20:00,76.75,77.03,76.74,76.87,242245.0,59.087,59.3025,59.0793,59.1794,242245.0
2016-11-10 10:30:00,76.87,76.93,76.7,76.79,276928.0,59.1794,59.2256,59.0485,59.1178,276928.0
2016-11-10 10:40:00,76.79,76.93,76.76,76.87,258509.0,59.1178,59.2256,59.0947,59.1794,258509.0
2016-11-10 10:50:00,76.88,76.92,76.74,76.78,167272.0,59.1871,59.2179,59.0793,59.1101,167272.0
2016-11-10 11:00:00,76.77,76.95,76.74,76.8,238097.0,59.1024,59.241,59.0793,59.1255,238097.0
2016-11-10 11:10:00,76.79,76.95,76.78,76.95,246200.0,59.1178,59.241,59.1101,59.241,246200.0
2016-11-10 11:20:00,76.95,77.03,76.92,76.93,183922.0,59.241,59.3025,59.2179,59.2256,183922.0
2016-11-10 11:30:00,76.94,77.02,76.82,76.85,387269.0,59.2333,59.2948,59.1409,59.164,387269.0
2016-11-10 11:40:00,76.84,77.17,76.84,77.06,168977.0,59.1563,59.4103,59.1563,59.3256,168977.0
2016-11-10 11:50:00,77.06,77.1,76.78,76.82,446215.0,59.3256,59.3564,59.1101,59.1409,446215.0
2016-11-10 12:00:00,76.83,77.02,76.81,76.96,177557.0,59.1486,59.2948,59.1332,59.2486,177557.0
2016-11-10 12:10:00,76.96,77.12,76.95,77.07,147542.0,59.2486,59.3718,59.241,59.3333,147542.0
2016-11-10 12:20:00,77.06,77.22,76.95,77.22,231468.0,59.3256,59.4488,59.241,59.4488,231468.0
2016-11-10 12:30:00,77.22,77.29,77.12,77.22,220145.0,59.4488,59.5027,59.3718,59.4488,220145.0
2016-11-10 12:40:00,77.22,77.31,77.14,77.26,109123.0,59.4488,59.5181,59.3872,59.4796,109123.0
2016-11-10 12:50:00,77.26,77.58,77.26,77.56,176269.0,59.4796,59.726,59.4796,59.7106,176269.0
2016-11-10 13:00:00,77.57,77.7,77.55,77.66,266250.0,59.7183,59.8183,59.7029,59.7876,266250.0
2016-11-10 13:10:00,77.67,77.67,77.45,77.48,198342.0,59.7953,59.7953,59.6259,59.649,198342.0
2016-11-10 13:20:00,77.48,77.5,77.25,77.35,149609.0,59.649,59.6644,59.4719,59.5489,149609.0
2016-11-10 13:30:00,77.36,77.4,77.11,77.21,385796.0,59.5566,59.5874,59.3641,59.4411,385796.0
2016-11-10 13:40:00,77.21,77.5,77.2,77.49,404507.0,59.4411,59.6644,59.4334,59.6567,404507.0
2016-11-10 13:50:00,77.5,77.54,77.36,77.38,174129.0,59.6644,59.6952,59.5566,59.572,174129.0
2016-11-10 14:00:00,77.37,77.39,77.2,77.23,183943.0,59.5643,59.5797,59.4334,59.4565,183943.0
2016-11-10 14:10:00,77.24,77.3,76.99,77.01,301705.0,59.4642,59.5104,59.2717,59.2871,301705.0
2016-11-10 14:20:00,77.01,77.17,77.0,77.16,174161.0,59.2871,59.4103,59.2794,59.4026,174161.0
2016-11-10 14:30:00,77.16,77.17,77.04,77.15,167844.0,59.4026,59.4103,59.3102,59.3949,167844.0
2016-11-10 14:40:00,77.15,77.28,77.12,77.27,232155.0,59.3949,59.495,59.3718,59.4873,232155.0
2016-11-10 14:50:00,77.27,77.32,77.21,77.32,207008.0,59.4873,59.5258,59.4411,59.5258,207008.0
2016-11-10 15:00:00,77.33,77.56,77.28,77.56,264379.0,59.5335,59.7106,59.495,59.7106,264379.0
2016-11-10 15:10:00,77.56,77.61,77.38,77.61,269768.0,59.7106,59.7491,59.572,59.7491,269768.0
2016-11-10 15:20:00,77.6,77.61,77.35,77.42,225147.0,59.7414,59.7491,59.5489,59.6028,225147.0
2016-11-10 15:30:00,77.42,77.43,77.27,77.4,392959.0,59.6028,59.6105,59.4873,59.5874,392959.0
2016-11-10 15:40:00,77.41,77.41,77.25,77.31,375394.0,59.5951,59.5951,59.4719,59.5181,375394.0
2016-11-10 15:50:00,77.31,77.42,77.23,77.3,801381.0,59.5181,59.6028,59.4565,59.5104,801381.0
2016-11-11 09:30:00,77.12,77.2,76.14,76.15,442597.0,59.3718,59.4334,58.6174,58.6251,442597.0
2016-11-11 09:40:00,76.11,76.39,76.0,76.02,334136.0,58.5943,58.8098,58.5096,58.525,334136.0
2016-11-11 09:50:00,76.03,76.04,75.21,75.36,387997.0,58.5327,58.5404,57.9014,58.0169,387997.0
2016-11-11 10:00:00,75.36,75.43,75.14,75.24,245035.0,58.0169,58.0708,57.8475,57.9245,245035.0
2016-11-11 10:10:00,75.25,75.28,74.97,75.15,256224.0,57.9322,57.9553,57.7166,57.8552,256224.0
2016-11-11 10:20:00,75.16,75.35,75.02,75.32,215537.0,57.8629,58.0092,57.7551,57.9861,215537.0
2016-11-11 10:30:00,75.31,75.51,75.3,75.37,268041.0,57.9784,58.1323,57.9707,58.0246,268041.0
2016-11-11 10:40:00,75.38,75.78,75.37,75.72,238166.0,58.0323,58.3402,58.0246,58.294,238166.0
2016-11-11 10:50:00,75.72,75.73,75.46,75.54,228619.0,58.294,58.3017,58.0939,58.1554,228619.0
2016-11-11 11:00:00,75.55,75.6,75.43,75.6,188064.0,58.1631,58.2016,58.0708,58.2016,188064.0
2016-11-11 11:10:00,75.59,75.71,75.53,75.69,187229.0,58.1939,58.2863,58.1477,58.2709,187229.0
2016-11-11 11:20:00,75.69,75.82,75.65,75.71,155352.0,58.2709,58.371,58.2401,58.2863,155352.0
2016-11-11 11:30:00,75.72,75.85,75.65,75.71,141224.0,58.294,58.3941,58.2401,58.2863,141224.0
2016-11-11 11:40:00,75.7,75.72,75.53,75.56,131471.0,58.2786,58.294,58.1477,58.1708,131471.0
2016-11-11 11:50:00,75.57,75.72,75.51,75.7,117582.0,58.1785,58.294,58.1323,58.2786,117582.0
2016-11-11 12:00:00,75.69,75.69,75.37,75.49,201735.0,58.2709,58.2709,58.0246,58.117,201735.0
2016-11-11 12:10:00,75.49,75.59,75.37,75.39,135460.0,58.117,58.1939,58.0246,58.04,135460.0
2016-11-11 12:20:00,75.4,75.55,75.4,75.51,98982.0,58.0477,58.1631,58.0477,58.1323,98982.0
2016-11-11 12:30:00,75.5,75.6,75.48,75.49,117042.0,58.1246,58.2016,58.1093,58.117,117042.0
2016-11-11 12:40:00,75.49,75.5,75.42,75.42,132474.0,58.117,58.1246,58.0631,58.0631,132474.0
2016-11-11 12:50:00,75.42,75.47,75.33,75.37,117229.0,58.0631,58.1016,57.9938,58.0246,117229.0
2016-11-11 13:00:00,75.37,75.38,75.2,75.25,129200.0,58.0246,58.0323,57.8937,57.9322,129200.0
2016-11-11 13:10:00,75.25,75.36,75.22,75.28,116576.0,57.9322,58.0169,57.9091,57.9553,116576.0
2016-11-11 13:20:00,75.28,75.35,75.15,75.21,152147.0,57.9553,58.0092,57.8552,57.9014,152147.0
2016-11-11 13:30:00,75.2,75.27,75.15,75.22,131475.0,57.8937,57.9476,57.8552,57.9091,131475.0
2016-11-11 13:40:00,75.22,75.31,75.22,75.29,123442.0,57.9091,57.9784,57.9091,57.963,123442.0
2016-11-11 13:50:00,75.28,75.32,75.15,75.16,141769.0,57.9553,57.9861,57.8552,57.8629,141769.0
2016-11-11 14:00:00,75.16,75.16,74.98,75.0,180320.0,57.8629,57.8629,57.7243,57.7397,180320.0
2016-11-11 14:10:00,75.01,75.17,74.96,75.14,187156.0,57.7474,57.8706,57.7089,57.8475,187156.0
2016-11-11 14:20:00,75.14,75.16,75.0,75.02,241267.0,57.8475,57.8629,57.7397,57.7551,241267.0
2016-11-11 14:30:00,75.03,75.14,75.01,75.09,270741.0,57.7628,57.8475,57.7474,57.809,270741.0
2016-11-11 14:40:00,75.09,75.1,75.0,75.01,357493.0,57.809,57.8167,57.7397,57.7474,357493.0
2016-11-11 14:50:00,75.01,75.04,74.81,74.81,277822.0,57.7474,57.7705,57.5934,57.5934,277822.0
2016-11-11 15:00:00,74.81,74.81,74.71,74.77,250610.0,57.5934,57.5934,57.5165,57.5626,250610.0
2016-11-11 15:10:00,74.77,74.87,74.75,74.79,215192.0,57.5626,57.6396,57.5473,57.578,215192.0
2016-11-11 15:20:00,74.79,74.96,74.78,74.93,188423.0,57.578,57.7089,57.5703,57.6858,188423.0
2016-11-11 15:30:00,74.93,74.98,74.88,74.98,229704.0,57.6858,57.7243,57.6473,57.7243,229704.0
2016-11-11 15:40:00,74.98,75.14,74.97,75.02,369311.0,57.7243,57.8475,57.7166,57.7551,369311.0
2016-11-11 15:50:00,75.03,75.14,75.02,75.08,500303.0,57.7628,57.8475,57.7551,57.8013,500303.0
2016-11-14 09:30:00,74.45,75.19,74.45,74.89,541655.0,57.3163,57.886,57.3163,57.655,541655.0
2016-11-14 09:40:00,74.94,75.0,74.58,74.65,269866.0,57.6935,57.7397,57.4164,57.4703,269866.0
2016-11-14 09:50:00,74.68,74.81,74.6,74.73,333470.0,57.4934,57.5934,57.4318,57.5319,333470.0
2016-11-14 10:00:00,74.72,75.2,74.71,75.16,474982.0,57.5242,57.8937,57.5165,57.8629,474982.0
2016-11-14 10:10:00,75.16,75.98,75.15,75.96,576449.0,57.8629,58.4942,57.8552,58.4788,576449.0
2016-11-14 10:20:00,75.96,76.3,75.92,76.23,380897.0,58.4788,58.7405,58.448,58.6866,380897.0
2016-11-14 10:30:00,76.23,76.48,76.22,76.47,435494.0,58.6866,58.8791,58.679,58.8714,435494.0
2016-11-14 10:40:00,76.46,76.53,76.21,76.28,227832.0,58.8637,58.9176,58.6713,58.7251,227832.0
2016-11-14 10:50:00,76.28,76.33,75.9,76.21,278520.0,58.7251,58.7636,58.4326,58.6713,278520.0
2016-11-14 11:00:00,76.19,76.2,75.99,76.06,190077.0,58.6559,58.6636,58.5019,58.5558,190077.0
2016-11-14 11:10:00,76.06,76.09,75.84,75.85,208549.0,58.5558,58.5789,58.3864,58.3941,208549.0
2016-11-14 11:20:00,75.84,76.04,75.81,76.0,251624.0,58.3864,58.5404,58.3633,58.5096,251624.0
2016-11-14 11:30:00,76.0,76.01,75.85,75.86,218608.0,58.5096,58.5173,58.3941,58.4018,218608.0
2016-11-14 11:40:00,75.85,75.9,75.82,75.89,144832.0,58.3941,58.4326,58.371,58.4249,144832.0
2016-11-14 11:50:00,75.89,75.9,75.75,75.76,117951.0,58.4249,58.4326,58.3171,58.3248,117951.0
2016-11-14 12:00:00,75.76,75.84,75.72,75.78,180573.0,58.3248,58.3864,58.294,58.3402,180573.0
2016-11-14 12:10:00,75.78,75.81,75.7,75.8,89474.0,58.3402,58.3633,58.2786,58.3556,89474.0
2016-11-14 12:20:00,75.79,75.96,75.79,75.94,134136.0,58.3479,58.4788,58.3479,58.4634,134136.0
2016-11-14 12:30:00,75.94,75.95,75.8,75.95,150672.0,58.4634,58.4711,58.3556,58.4711,150672.0
2016-11-14 12:40:00,75.95,76.02,75.84,75.98,124186.0,58.4711,58.525,58.3864,58.4942,124186.0
2016-11-14 12:50:00,75.97,76.04,75.95,76.01,203048.0,58.4865,58.5404,58.4711,58.5173,203048.0
2016-11-14 13:00:00,76.0,76.32,76.0,76.31,160535.0,58.5096,58.7559,58.5096,58.7482,160535.0
2016-11-14 13:10:00,76.31,76.35,76.14,76.16,92837.0,58.7482,58.779,58.6174,58.6328,92837.0
2016-11-14 13:20:00,76.17,76.3,76.09,76.18,111753.0,58.6405,58.7405,58.5789,58.6482,111753.0
2016-11-14 13:30:00,76.19,76.32,76.18,76.23,106999.0,58.6559,58.7559,58.6482,58.6866,106999.0
2016-11-14 13:40:00,76.23,76.23,76.11,76.2,102902.0,58.6866,58.6866,58.5943,58.6636,102902.0
2016-11-14 13:50:00,76.22,76.24,76.12,76.17,115366.0,58.679,58.6943,58.602,58.6405,115366.0
2016-11-14 14:00:00,76.17,76.36,76.14,76.33,133164.0,58.6405,58.7867,58.6174,58.7636,133164.0
2016-11-14 14:10:00,76.34,76.54,76.26,76.38,182361.0,58.7713,58.9253,58.7097,58.8021,182361.0
2016-11-14 14:20:00,76.37,76.48,76.31,76.34,105045.0,58.7944,58.8791,58.7482,58.7713,105045.0
2016-11-14 14:30:00,76.34,76.42,76.3,76.38,102232.0,58.7713,58.8329,58.7405,58.8021,102232.0
2016-11-14 14:40:00,76.39,76.42,76.25,76.31,124382.0,58.8098,58.8329,58.702,58.7482,124382.0
2016-11-14 14:50:00,76.31,76.34,76.2,76.3,394915.0,58.7482,58.7713,58.6636,58.7405,394915.0
2016-11-14 15:00:00,76.31,76.33,76.18,76.18,253720.0,58.7482,58.7636,58.6482,58.6482,253720.0
2016-11-14 15:10:00,76.18,76.21,76.1,76.12,261066.0,58.6482,58.6713,58.5866,58.602,261066.0
2016-11-14 15:20:00,76.11,76.19,76.11,76.18,166093.0,58.5943,58.6559,58.5943,58.6482,166093.0
2016-11-14 15:30:00,76.17,76.23,76.1,76.1,327983.0,58.6405,58.6866,58.5866,58.5866,327983.0
2016-11-14 15:40:00,76.1,76.11,75.91,75.95,325425.0,58.5866,58.5943,58.4403,58.4711,325425.0
2016-11-14 15:50:00,75.95,76.07,75.91,76.02,415325.0,58.4711,58.5635,58.4403,58.525,415325.0
2016-11-15 09:30:00,75.65,75.75,74.75,74.79,492170.0,58.2401,58.3171,57.5473,57.578,492170.0
2016-11-15 09:40:00,74.81,75.05,74.61,74.71,229838.0,57.5934,57.7782,57.4395,57.5165,229838.0
2016-11-15 09:50:00,74.72,74.78,74.53,74.56,305574.0,57.5242,57.5703,57.3779,57.401,305574.0
2016-11-15 10:00:00,74.56,74.6,74.44,74.52,279905.0,57.401,57.4318,57.3086,57.3702,279905.0
2016-11-15 10:10:00,74.53,74.58,74.4,74.41,356133.0,57.3779,57.4164,57.2778,57.2855,356133.0
2016-11-15 10:20:00,74.4,74.55,74.27,74.49,371342.0,57.2778,57.3933,57.1777,57.3471,371342.0
2016-11-15 10:30:00,74.5,74.63,74.47,74.53,157759.0,57.3548,57.4549,57.3317,57.3779,157759.0
2016-11-15 10:40:00,74.53,74.7,74.48,74.7,488093.0,57.3779,57.5088,57.3394,57.5088,488093.0
2016-11-15 10:50:00,74.7,74.8,74.56,74.78,180828.0,57.5088,57.5857,57.401,57.5703,180828.0
2016-11-15 11:00:00,74.79,74.81,74.66,74.75,237826.0,57.578,57.5934,57.478,57.5473,237826.0
2016-11-15 11:10:00,74.76,74.83,74.58,74.59,223573.0,57.555,57.6088,57.4164,57.4241,223573.0
2016-11-15 11:20:00,74.59,74.72,74.58,74.66,270309.0,57.4241,57.5242,57.4164,57.478,270309.0
2016-11-15 11:30:00,74.66,74.71,74.57,74.66,155108.0,57.478,57.5165,57.4087,57.478,155108.0
2016-11-15 11:40:00,74.67,74.71,74.64,74.69,185705.0,57.4857,57.5165,57.4626,57.5011,185705.0
2016-11-15 11:50:00,74.7,74.72,74.59,74.68,229975.0,57.5088,57.5242,57.4241,57.4934,229975.0
2016-11-15 12:00:00,74.67,74.72,74.62,74.66,106933.0,57.4857,57.5242,57.4472,57.478,106933.0
2016-11-15 12:10:00,74.66,74.74,74.64,74.66,163346.0,57.478,57.5396,57.4626,57.478,163346.0
2016-11-15 12:20:00,74.66,74.68,74.53,74.56,134817.0,57.478,57.4934,57.3779,57.401,134817.0
2016-11-15 12:30:00,74.56,74.76,74.54,74.76,114325.0,57.401,57.555,57.3856,57.555,114325.0
2016-11-15 12:40:00,74.76,74.78,74.69,74.72,114252.0,57.555,57.5703,57.5011,57.5242,114252.0
2016-11-15 12:50:00,74.72,74.74,74.66,74.71,178704.0,57.5242,57.5396,57.478,57.5165,178704.0
2016-11-15 13:00:00,74.71,74.81,74.66,74.78,240386.0,57.5165,57.5934,57.478,57.5703,240386.0
2016-11-15 13:10:00,74.77,74.81,74.62,74.71,138166.0,57.5626,57.5934,57.4472,57.5165,138166.0
2016-11-15 13:20:00,74.7,74.71,74.43,74.5,200722.0,57.5088,57.5165,57.3009,57.3548,200722.0
2016-11-15 13:30:00,74.49,74.66,74.34,74.65,261364.0,57.3471,57.478,57.2316,57.4703,261364.0
2016-11-15 13:40:00,74.66,74.7,74.55,74.66,137496.0,57.478,57.5088,57.3933,57.478,137496.0
2016-11-15 13:50:00,74.65,74.67,74.55,74.6,148291.0,57.4703,57.4857,57.3933,57.4318,148291.0
2016-11-15 14:00:00,74.59,74.63,74.54,74.61,189985.0,57.4241,57.4549,57.3856,57.4395,189985.0
2016-11-15 14:10:00,74.61,74.61,74.51,74.6,137168.0,57.4395,57.4395,57.3625,57.4318,137168.0
2016-11-15 14:20:00,74.61,74.62,74.52,74.58,140851.0,57.4395,57.4472,57.3702,57.4164,140851.0
2016-11-15 14:30:00,74.59,74.65,74.56,74.64,197746.0,57.4241,57.4703,57.401,57.4626,197746.0
2016-11-15 14:40:00,74.65,74.74,74.62,74.65,197396.0,57.4703,57.5396,57.4472,57.4703,197396.0
2016-11-15 14:50:00,74.65,74.77,74.64,74.76,149370.0,57.4703,57.5626,57.4626,57.555,149370.0
2016-11-15 15:00:00,74.76,74.9,74.75,74.9,171481.0,57.555,57.6627,57.5473,57.6627,171481.0
2016-11-15 15:10:00,74.9,74.92,74.76,74.79,217589.0,57.6627,57.6781,57.555,57.578,217589.0
2016-11-15 15:20:00,74.79,74.83,74.72,74.78,171364.0,57.578,57.6088,57.5242,57.5703,171364.0
2016-11-15 15:30:00,74.78,74.85,74.72,74.85,217806.0,57.5703,57.6242,57.5242,57.6242,217806.0
2016-11-15 15:40:00,74.85,74.92,74.84,74.91,292944.0,57.6242,57.6781,57.6165,57.6704,292944.0
2016-11-15 15:50:00,74.9,75.04,74.86,75.03,494795.0,57.6627,57.7705,57.6319,57.7628,494795.0
2016-11-16 09:30:00,75.11,75.4,74.93,75.3,330019.0,57.8244,58.0477,57.6858,57.9707,330019.0
2016-11-16 09:40:00,75.29,75.36,75.0,75.14,182520.0,57.963,58.0169,57.7397,57.8475,182520.0
2016-11-16 09:50:00,75.13,75.14,74.88,74.89,166581.0,57.8398,57.8475,57.6473,57.655,166581.0
2016-11-16 10:00:00,74.89,75.08,74.89,75.03,130562.0,57.655,57.8013,57.655,57.7628,130562.0
2016-11-16 10:10:00,75.03,75.08,75.0,75.07,184381.0,57.7628,57.8013,57.7397,57.7936,184381.0
2016-11-16 10:20:00,75.06,75.07,74.92,74.92,192844.0,57.7859,57.7936,57.6781,57.6781,192844.0
2016-11-16 10:30:00,74.92,75.0,74.9,74.93,108563.0,57.6781,57.7397,57.6627,57.6858,108563.0
2016-11-16 10:40:00,74.93,75.0,74.87,74.97,137634.0,57.6858,57.7397,57.6396,57.7166,137634.0
2016-11-16 10:50:00,74.96,75.1,74.94,75.02,183088.0,57.7089,57.8167,57.6935,57.7551,183088.0
2016-11-16 11:00:00,75.0,75.06,74.95,75.06,142839.0,57.7397,57.7859,57.7012,57.7859,142839.0
2016-11-16 11:10:00,75.06,75.12,74.93,74.93,114464.0,57.7859,57.8321,57.6858,57.6858,114464.0
2016-11-16 11:20:00,74.93,74.96,74.79,74.96,112722.0,57.6858,57.7089,57.578,57.7089,112722.0
2016-11-16 11:30:00,74.94,75.04,74.83,75.03,171649.0,57.6935,57.7705,57.6088,57.7628,171649.0
2016-11-16 11:40:00,75.03,75.07,74.9,75.01,238128.0,57.7628,57.7936,57.6627,57.7474,238128.0
2016-11-16 11:50:00,75.0,75.0,74.83,74.91,102974.0,57.7397,57.7397,57.6088,57.6704,102974.0
2016-11-16 12:00:00,74.9,75.01,74.89,74.93,143425.0,57.6627,57.7474,57.655,57.6858,143425.0
2016-11-16 12:10:00,74.94,74.99,74.9,74.96,107491.0,57.6935,57.732,57.6627,57.7089,107491.0
2016-11-16 12:20:00,74.96,75.0,74.76,74.8,161570.0,57.7089,57.7397,57.555,57.5857,161570.0
2016-11-16 12:30:00,74.8,74.87,74.79,74.82,120423.0,57.5857,57.6396,57.578,57.6011,120423.0
2016-11-16 12:40:00,74.82,74.89,74.81,74.86,166765.0,57.6011,57.655,57.5934,57.6319,166765.0
2016-11-16 12:50:00,74.87,75.01,74.85,74.95,118754.0,57.6396,57.7474,57.6242,57.7012,118754.0
2016-11-16 13:00:00,74.95,75.03,74.89,74.92,94278.0,57.7012,57.7628,57.655,57.6781,94278.0
2016-11-16 13:10:00,74.92,74.97,74.86,74.87,85795.0,57.6781,57.7166,57.6319,57.6396,85795.0
2016-11-16 13:20:00,74.88,74.93,74.79,74.83,185237.0,57.6473,57.6858,57.578,57.6088,185237.0
2016-11-16 13:30:00,74.84,74.92,74.83,74.89,91631.0,57.6165,57.6781,57.6088,57.655,91631.0
2016-11-16 13:40:00,74.89,74.9,74.86,74.87,83721.0,57.655,57.6627,57.6319,57.6396,83721.0
2016-11-16 13:50:00,74.86,74.88,74.77,74.81,114193.0,57.6319,57.6473,57.5626,57.5934,114193.0
2016-11-16 14:00:00,74.8,74.83,74.71,74.73,163934.0,57.5857,57.6088,57.5165,57.5319,163934.0
2016-11-16 14:10:00,74.73,74.75,74.53,74.61,262924.0,57.5319,57.5473,57.3779,57.4395,262924.0
2016-11-16 14:20:00,74.62,74.62,74.5,74.52,171225.0,57.4472,57.4472,57.3548,57.3702,171225.0
2016-11-16 14:30:00,74.53,74.61,74.52,74.55,171484.0,57.3779,57.4395,57.3702,57.3933,171484.0
2016-11-16 14:40:00,74.55,74.72,74.52,74.66,117114.0,57.3933,57.5242,57.3702,57.478,117114.0
2016-11-16 14:50:00,74.66,74.66,74.55,74.65,168787.0,57.478,57.478,57.3933,57.4703,168787.0
2016-11-16 15:00:00,74.65,74.72,74.61,74.69,153535.0,57.4703,57.5242,57.4395,57.5011,153535.0
2016-11-16 15:10:00,74.68,74.69,74.6,74.6,168383.0,57.4934,57.5011,57.4318,57.4318,168383.0
2016-11-16 15:20:00,74.61,74.65,74.56,74.61,141036.0,57.4395,57.4703,57.401,57.4395,141036.0
2016-11-16 15:30:00,74.62,74.62,74.55,74.57,194307.0,57.4472,57.4472,57.3933,57.4087,194307.0
2016-11-16 15:40:00,74.58,74.65,74.55,74.61,298502.0,57.4164,57.4703,57.3933,57.4395,298502.0
2016-11-16 15:50:00,74.61,74.63,74.52,74.53,467326.0,57.4395,57.4549,57.3702,57.3779,467326.0
2016-11-17 09:30:00,74.35,74.43,74.12,74.3,338859.0,57.2393,57.3009,57.0622,57.2008,338859.0
2016-11-17 09:40:00,74.3,74.41,74.15,74.23,225735.0,57.2008,57.2855,57.0853,57.1469,225735.0
2016-11-17 09:50:00,74.25,74.32,74.17,74.22,154834.0,57.1623,57.2162,57.1007,57.1392,154834.0
2016-11-17 10:00:00,74.22,74.42,74.18,74.39,219382.0,57.1392,57.2932,57.1084,57.2701,219382.0
2016-11-17 10:10:00,74.38,74.54,74.32,74.53,225301.0,57.2624,57.3856,57.2162,57.3779,225301.0
2016-11-17 10:20:00,74.55,74.73,74.44,74.71,285929.0,57.3933,57.5319,57.3086,57.5165,285929.0
2016-11-17 10:30:00,74.72,74.73,74.43,74.46,157236.0,57.5242,57.5319,57.3009,57.324,157236.0
2016-11-17 10:40:00,74.46,74.51,74.28,74.28,157358.0,57.324,57.3625,57.1854,57.1854,157358.0
2016-11-17 10:50:00,74.28,74.47,74.25,74.34,267067.0,57.1854,57.3317,57.1623,57.2316,267067.0
2016-11-17 11:00:00,74.34,74.54,74.33,74.41,174954.0,57.2316,57.3856,57.2239,57.2855,174954.0
2016-11-17 11:10:00,74.41,74.5,74.36,74.44,166283.0,57.2855,57.3548,57.247,57.3086,166283.0
2016-11-17 11:20:00,74.45,74.46,74.37,74.37,111228.0,57.3163,57.324,57.2547,57.2547,111228.0
2016-11-17 11:30:00,74.38,74.48,74.35,74.43,160680.0,57.2624,57.3394,57.2393,57.3009,160680.0
2016-11-17 11:40:00,74.43,74.47,74.36,74.46,178497.0,57.3009,57.3317,57.247,57.324,178497.0
2016-11-17 11:50:00,74.46,74.5,74.4,74.45,103957.0,57.324,57.3548,57.2778,57.3163,103957.0
2016-11-17 12:00:00,74.45,74.47,74.37,74.39,111216.0,57.3163,57.3317,57.2547,57.2701,111216.0
2016-11-17 12:10:00,74.39,74.49,74.35,74.45,203252.0,57.2701,57.3471,57.2393,57.3163,203252.0
2016-11-17 12:20:00,74.45,74.58,74.45,74.56,167610.0,57.3163,57.4164,57.3163,57.401,167610.0
2016-11-17 12:30:00,74.56,74.61,74.52,74.55,151635.0,57.401,57.4395,57.3702,57.3933,151635.0
2016-11-17 12:40:00,74.55,74.6,74.51,74.59,83641.0,57.3933,57.4318,57.3625,57.4241,83641.0
2016-11-17 12:50:00,74.6,74.6,74.52,74.55,140276.0,57.4318,57.4318,57.3702,57.3933,140276.0
2016-11-17 13:00:00,74.55,74.61,74.53,74.59,86982.0,57.3933,57.4395,57.3779,57.4241,86982.0
2016-11-17 13:10:00,74.59,74.61,74.54,74.59,145244.0,57.4241,57.4395,57.3856,57.4241,145244.0
2016-11-17 13:20:00,74.58,74.61,74.54,74.55,112963.0,57.4164,57.4395,57.3856,57.3933,112963.0
2016-11-17 13:30:00,74.55,74.6,74.49,74.49,144014.0,57.3933,57.4318,57.3471,57.3471,144014.0
2016-11-17 13:40:00,74.5,74.51,74.41,74.42,174124.0,57.3548,57.3625,57.2855,57.2932,174124.0
2016-11-17 13:50:00,74.42,74.43,74.31,74.32,178891.0,57.2932,57.3009,57.2085,57.2162,178891.0
2016-11-17 14:00:00,74.31,74.38,74.31,74.38,130759.0,57.2085,57.2624,57.2085,57.2624,130759.0
2016-11-17 14:10:00,74.37,74.41,74.32,74.4,117066.0,57.2547,57.2855,57.2162,57.2778,117066.0
2016-11-17 14:20:00,74.39,74.41,74.36,74.39,105711.0,57.2701,57.2855,57.247,57.2701,105711.0
2016-11-17 14:30:00,74.38,74.41,74.36,74.4,116341.0,57.2624,57.2855,57.247,57.2778,116341.0
2016-11-17 14:40:00,74.4,74.44,74.37,74.37,167421.0,57.2778,57.3086,57.2547,57.2547,167421.0
2016-11-17 14:50:00,74.37,74.4,74.27,74.39,133116.0,57.2547,57.2778,57.1777,57.2701,133116.0
2016-11-17 15:00:00,74.39,74.41,74.36,74.36,163453.0,57.2701,57.2855,57.247,57.247,163453.0
2016-11-17 15:10:00,74.37,74.44,74.36,74.42,207066.0,57.2547,57.3086,57.247,57.2932,207066.0
2016-11-17 15:20:00,74.42,74.45,74.38,74.39,167117.0,57.2932,57.3163,57.2624,57.2701,167117.0
2016-11-17 15:30:00,74.4,74.42,74.32,74.32,286876.0,57.2778,57.2932,57.2162,57.2162,286876.0
2016-11-17 15:40:00,74.32,74.39,74.3,74.35,315949.0,57.2162,57.2701,57.2008,57.2393,315949.0
2016-11-17 15:50:00,74.34,74.35,74.22,74.26,608636.0,57.2316,57.2393,57.1392,57.17,608636.0
2016-11-18 09:30:00,74.03,74.13,73.86,73.96,631662.0,56.993,57.0699,56.8621,56.9391,631662.0
2016-11-18 09:40:00,73.96,73.98,73.74,73.77,247773.0,56.9391,56.9545,56.7697,56.7928,247773.0
2016-11-18 09:50:00,73.77,73.81,73.67,73.71,225599.0,56.7928,56.8236,56.7158,56.7466,225599.0
2016-11-18 10:00:00,73.7,74.3,73.69,74.29,214319.0,56.7389,57.2008,56.7312,57.1931,214319.0
2016-11-18 10:10:00,74.3,74.4,74.19,74.34,243262.0,57.2008,57.2778,57.1161,57.2316,243262.0
2016-11-18 10:20:00,74.34,74.55,74.32,74.52,303627.0,57.2316,57.3933,57.2162,57.3702,303627.0
2016-11-18 10:30:00,74.53,74.56,74.29,74.29,211938.0,57.3779,57.401,57.1931,57.1931,211938.0
2016-11-18 10:40:00,74.28,74.38,74.26,74.31,193557.0,57.1854,57.2624,57.17,57.2085,193557.0
2016-11-18 10:50:00,74.3,74.34,74.18,74.28,174093.0,57.2008,57.2316,57.1084,57.1854,174093.0
2016-11-18 11:00:00,74.28,74.31,74.22,74.22,124578.0,57.1854,57.2085,57.1392,57.1392,124578.0
2016-11-18 11:10:00,74.22,74.3,74.15,74.19,122029.0,57.1392,57.2008,57.0853,57.1161,122029.0
2016-11-18 11:20:00,74.18,74.31,74.16,74.25,129673.0,57.1084,57.2085,57.093,57.1623,129673.0
2016-11-18 11:30:00,74.26,74.27,73.99,74.05,138633.0,57.17,57.1777,56.9622,57.0083,138633.0
2016-11-18 11:40:00,74.05,74.08,73.99,74.02,141126.0,57.0083,57.0314,56.9622,56.9853,141126.0
2016-11-18 11:50:00,74.03,74.18,73.99,74.13,107095.0,56.993,57.1084,56.9622,57.0699,107095.0
2016-11-18 12:00:00,74.12,74.17,74.04,74.1,96811.0,57.0622,57.1007,57.0006,57.0468,96811.0
2016-11-18 12:10:00,74.1,74.26,74.1,74.26,80135.0,57.0468,57.17,57.0468,57.17,80135.0
2016-11-18 12:20:00,74.26,74.28,74.2,74.21,71437.0,57.17,57.1854,57.1238,57.1315,71437.0
2016-11-18 12:30:00,74.2,74.33,74.2,74.2,69517.0,57.1238,57.2239,57.1238,57.1238,69517.0
2016-11-18 12:40:00,74.21,74.3,74.19,74.26,76767.0,57.1315,57.2008,57.1161,57.17,76767.0
2016-11-18 12:50:00,74.25,74.29,74.25,74.26,67729.0,57.1623,57.1931,57.1623,57.17,67729.0
2016-11-18 13:00:00,74.27,74.27,74.16,74.22,72704.0,57.1777,57.1777,57.093,57.1392,72704.0
2016-11-18 13:10:00,74.21,74.25,74.19,74.21,56614.0,57.1315,57.1623,57.1161,57.1315,56614.0
2016-11-18 13:20:00,74.22,74.23,74.16,74.19,62287.0,57.1392,57.1469,57.093,57.1161,62287.0
2016-11-18 13:30:00,74.2,74.27,74.17,74.25,130021.0,57.1238,57.1777,57.1007,57.1623,130021.0
2016-11-18 13:40:00,74.25,74.26,74.13,74.2,112163.0,57.1623,57.17,57.0699,57.1238,112163.0
2016-11-18 13:50:00,74.2,74.26,74.19,74.22,87072.0,57.1238,57.17,57.1161,57.1392,87072.0
2016-11-18 14:00:00,74.22,74.25,74.12,74.13,110848.0,57.1392,57.1623,57.0622,57.0699,110848.0
2016-11-18 14:10:00,74.13,74.23,74.13,74.23,106127.0,57.0699,57.1469,57.0699,57.1469,106127.0
2016-11-18 14:20:00,74.22,74.26,74.17,74.24,101318.0,57.1392,57.17,57.1007,57.1546,101318.0
2016-11-18 14:30:00,74.24,74.26,74.19,74.26,107944.0,57.1546,57.17,57.1161,57.17,107944.0
2016-11-18 14:40:00,74.26,74.3,74.17,74.22,131575.0,57.17,57.2008,57.1007,57.1392,131575.0
2016-11-18 14:50:00,74.22,74.23,74.17,74.18,117567.0,57.1392,57.1469,57.1007,57.1084,117567.0
2016-11-18 15:00:00,74.18,74.25,74.17,74.25,90789.0,57.1084,57.1623,57.1007,57.1623,90789.0
2016-11-18 15:10:00,74.25,74.25,74.2,74.23,85614.0,57.1623,57.1623,57.1238,57.1469,85614.0
2016-11-18 15:20:00,74.23,74.3,74.22,74.3,126449.0,57.1469,57.2008,57.1392,57.2008,126449.0
2016-11-18 15:30:00,74.3,74.3,74.16,74.2,170301.0,57.2008,57.2008,57.093,57.1238,170301.0
2016-11-18 15:40:00,74.2,74.2,74.1,74.1,240409.0,57.1238,57.1238,57.0468,57.0468,240409.0
2016-11-18 15:50:00,74.1,74.13,73.95,74.05,516693.0,57.0468,57.0699,56.9314,57.0083,516693.0
2016-11-21 09:30:00,73.6,74.18,73.38,74.11,403559.0,56.6619,57.1084,56.4925,57.0545,403559.0
2016-11-21 09:40:00,74.09,74.35,74.06,74.2,261510.0,57.0391,57.2393,57.016,57.1238,261510.0
2016-11-21 09:50:00,74.2,74.4,74.17,74.28,125798.0,57.1238,57.2778,57.1007,57.1854,125798.0
2016-11-21 10:00:00,74.28,74.3,74.09,74.23,118774.0,57.1854,57.2008,57.0391,57.1469,118774.0
2016-11-21 10:10:00,74.22,74.48,74.2,74.46,162509.0,57.1392,57.3394,57.1238,57.324,162509.0
2016-11-21 10:20:00,74.46,74.47,74.26,74.3,119359.0,57.324,57.3317,57.17,57.2008,119359.0
2016-11-21 10:30:00,74.29,74.4,74.29,74.36,123305.0,57.1931,57.2778,57.1931,57.247,123305.0
2016-11-21 10:40:00,74.35,74.36,74.18,74.22,124980.0,57.2393,57.247,57.1084,57.1392,124980.0
2016-11-21 10:50:00,74.22,74.26,74.08,74.1,101750.0,57.1392,57.17,57.0314,57.0468,101750.0
2016-11-21 11:00:00,74.1,74.13,73.97,73.97,133821.0,57.0468,57.0699,56.9468,56.9468,133821.0
2016-11-21 11:10:00,73.98,74.06,73.89,73.93,129514.0,56.9545,57.016,56.8852,56.916,129514.0
2016-11-21 11:20:00,73.93,74.01,73.89,74.01,118726.0,56.916,56.9776,56.8852,56.9776,118726.0
2016-11-21 11:30:00,74.02,74.04,73.96,74.01,120360.0,56.9853,57.0006,56.9391,56.9776,120360.0
2016-11-21 11:40:00,74.01,74.11,74.01,74.09,140943.0,56.9776,57.0545,56.9776,57.0391,140943.0
2016-11-21 11:50:00,74.09,74.24,74.05,74.23,130380.0,57.0391,57.1546,57.0083,57.1469,130380.0
2016-11-21 12:00:00,74.22,74.38,74.22,74.33,124186.0,57.1392,57.2624,57.1392,57.2239,124186.0
2016-11-21 12:10:00,74.33,74.34,74.25,74.3,68501.0,57.2239,57.2316,57.1623,57.2008,68501.0
2016-11-21 12:20:00,74.3,74.44,74.3,74.4,92868.0,57.2008,57.3086,57.2008,57.2778,92868.0
2016-11-21 12:30:00,74.39,74.48,74.21,74.22,186796.0,57.2701,57.3394,57.1315,57.1392,186796.0
2016-11-21 12:40:00,74.23,74.27,74.18,74.2,142398.0,57.1469,57.1777,57.1084,57.1238,142398.0
2016-11-21 12:50:00,74.2,74.29,74.09,74.1,282144.0,57.1238,57.1931,57.0391,57.0468,282144.0
2016-11-21 13:00:00,74.1,74.11,73.98,74.02,181291.0,57.0468,57.0545,56.9545,56.9853,181291.0
2016-11-21 13:10:00,74.02,74.07,74.01,74.05,137071.0,56.9853,57.0237,56.9776,57.0083,137071.0
2016-11-21 13:20:00,74.05,74.06,74.0,74.02,127305.0,57.0083,57.016,56.9699,56.9853,127305.0
2016-11-21 13:30:00,74.02,74.05,74.0,74.02,156334.0,56.9853,57.0083,56.9699,56.9853,156334.0
2016-11-21 13:40:00,74.02,74.07,74.01,74.07,136300.0,56.9853,57.0237,56.9776,57.0237,136300.0
2016-11-21 13:50:00,74.06,74.08,74.0,74.04,91117.0,57.016,57.0314,56.9699,57.0006,91117.0
2016-11-21 14:00:00,74.05,74.09,74.0,74.04,103013.0,57.0083,57.0391,56.9699,57.0006,103013.0
2016-11-21 14:10:00,74.02,74.05,74.0,74.0,109702.0,56.9853,57.0083,56.9699,56.9699,109702.0
2016-11-21 14:20:00,74.01,74.02,73.97,73.99,159501.0,56.9776,56.9853,56.9468,56.9622,159501.0
2016-11-21 14:30:00,73.99,74.01,73.88,73.9,194521.0,56.9622,56.9776,56.8775,56.8929,194521.0
2016-11-21 14:40:00,73.91,74.02,73.9,74.0,192652.0,56.9006,56.9853,56.8929,56.9699,192652.0
2016-11-21 14:50:00,74.02,74.05,73.99,74.01,98995.0,56.9853,57.0083,56.9622,56.9776,98995.0
2016-11-21 15:00:00,74.01,74.04,73.96,74.01,119469.0,56.9776,57.0006,56.9391,56.9776,119469.0
2016-11-21 15:10:00,74.0,74.05,73.99,74.03,119908.0,56.9699,57.0083,56.9622,56.993,119908.0
2016-11-21 15:20:00,74.06,74.2,74.03,74.19,183569.0,57.016,57.1238,56.993,57.1161,183569.0
2016-11-21 15:30:00,74.19,74.25,74.08,74.2,175509.0,57.1161,57.1623,57.0314,57.1238,175509.0
2016-11-21 15:40:00,74.2,74.2,74.03,74.09,246420.0,57.1238,57.1238,56.993,57.0391,246420.0
2016-11-21 15:50:00,74.11,74.22,74.07,74.19,464268.0,57.0545,57.1392,57.0237,57.1161,464268.0
2016-11-22 09:30:00,72.93,74.1,72.83,73.4,969182.0,56.1461,57.0468,56.0691,56.5079,969182.0
2016-11-22 09:40:00,73.44,73.72,73.22,73.4,413832.0,56.5387,56.7543,56.3694,56.5079,413832.0
2016-11-22 09:50:00,73.39,73.8,73.28,73.69,391532.0,56.5002,56.8159,56.4156,56.7312,391532.0
2016-11-22 10:00:00,73.68,73.85,73.44,73.48,299020.0,56.7235,56.8544,56.5387,56.5695,299020.0
2016-11-22 10:10:00,73.48,73.64,73.41,73.52,294360.0,56.5695,56.6927,56.5156,56.6003,294360.0
2016-11-22 10:20:00,73.52,73.64,73.42,73.61,235298.0,56.6003,56.6927,56.5233,56.6696,235298.0
2016-11-22 10:30:00,73.61,73.63,73.4,73.4,291596.0,56.6696,56.685,56.5079,56.5079,291596.0
2016-11-22 10:40:00,73.4,73.61,73.39,73.47,328128.0,56.5079,56.6696,56.5002,56.5618,328128.0
2016-11-22 10:50:00,73.48,73.65,73.46,73.56,248362.0,56.5695,56.7004,56.5541,56.6311,248362.0
2016-11-22 11:00:00,73.56,73.66,73.4,73.58,430838.0,56.6311,56.7081,56.5079,56.6465,430838.0
2016-11-22 11:10:00,73.58,73.64,73.42,73.52,275432.0,56.6465,56.6927,56.5233,56.6003,275432.0
2016-11-22 11:20:00,73.54,73.64,73.47,73.55,202041.0,56.6157,56.6927,56.5618,56.6234,202041.0
2016-11-22 11:30:00,73.56,73.57,73.41,73.45,191277.0,56.6311,56.6388,56.5156,56.5464,191277.0
2016-11-22 11:40:00,73.46,73.59,73.45,73.54,190790.0,56.5541,56.6542,56.5464,56.6157,190790.0
2016-11-22 11:50:00,73.55,73.55,73.48,73.54,221543.0,56.6234,56.6234,56.5695,56.6157,221543.0
2016-11-22 12:00:00,73.54,73.7,73.5,73.58,214936.0,56.6157,56.7389,56.5849,56.6465,214936.0
2016-11-22 12:10:00,73.58,73.65,73.52,73.56,136849.0,56.6465,56.7004,56.6003,56.6311,136849.0
2016-11-22 12:20:00,73.55,73.67,73.48,73.49,163451.0,56.6234,56.7158,56.5695,56.5772,163451.0
2016-11-22 12:30:00,73.5,73.55,73.45,73.45,185356.0,56.5849,56.6234,56.5464,56.5464,185356.0
2016-11-22 12:40:00,73.45,73.52,73.42,73.5,139430.0,56.5464,56.6003,56.5233,56.5849,139430.0
2016-11-22 12:50:00,73.51,73.64,73.49,73.56,166073.0,56.5926,56.6927,56.5772,56.6311,166073.0
2016-11-22 13:00:00,73.56,73.6,73.47,73.52,118896.0,56.6311,56.6619,56.5618,56.6003,118896.0
2016-11-22 13:10:00,73.52,73.66,73.52,73.58,109226.0,56.6003,56.7081,56.6003,56.6465,109226.0
2016-11-22 13:20:00,73.58,73.64,73.53,73.58,141716.0,56.6465,56.6927,56.608,56.6465,141716.0
2016-11-22 13:30:00,73.58,73.62,73.51,73.54,128683.0,56.6465,56.6773,56.5926,56.6157,128683.0
2016-11-22 13:40:00,73.53,73.62,73.5,73.57,137423.0,56.608,56.6773,56.5849,56.6388,137423.0
2016-11-22 13:50:00,73.56,73.58,73.5,73.52,122367.0,56.6311,56.6465,56.5849,56.6003,122367.0
2016-11-22 14:00:00,73.51,73.53,73.43,73.46,206882.0,56.5926,56.608,56.531,56.5541,206882.0
2016-11-22 14:10:00,73.45,73.46,73.36,73.38,176802.0,56.5464,56.5541,56.4771,56.4925,176802.0
2016-11-22 14:20:00,73.38,73.4,73.26,73.33,229851.0,56.4925,56.5079,56.4002,56.454,229851.0
2016-11-22 14:30:00,73.33,73.42,73.3,73.4,221092.0,56.454,56.5233,56.431,56.5079,221092.0
2016-11-22 14:40:00,73.41,73.51,73.35,73.5,223220.0,56.5156,56.5926,56.4694,56.5849,223220.0
2016-11-22 14:50:00,73.49,73.55,73.44,73.53,231524.0,56.5772,56.6234,56.5387,56.608,231524.0
2016-11-22 15:00:00,73.53,73.69,73.53,73.58,201449.0,56.608,56.7312,56.608,56.6465,201449.0
2016-11-22 15:10:00,73.58,73.62,73.54,73.61,274532.0,56.6465,56.6773,56.6157,56.6696,274532.0
2016-11-22 15:20:00,73.61,73.74,73.6,73.7,553359.0,56.6696,56.7697,56.6619,56.7389,553359.0
2016-11-22 15:30:00,73.71,73.78,73.66,73.7,251606.0,56.7466,56.8005,56.7081,56.7389,251606.0
2016-11-22 15:40:00,73.7,73.72,73.64,73.71,398348.0,56.7389,56.7543,56.6927,56.7466,398348.0
2016-11-22 15:50:00,73.7,73.72,73.59,73.62,680186.0,56.7389,56.7543,56.6542,56.6773,680186.0
2016-11-23 09:30:00,73.38,73.67,73.07,73.32,305809.0,56.4925,56.7158,56.2539,56.4463,305809.0
2016-11-23 09:40:00,73.35,73.45,72.86,73.03,302690.0,56.4694,56.5464,56.0922,56.2231,302690.0
2016-11-23 09:50:00,73.04,73.28,73.02,73.06,163399.0,56.2308,56.4156,56.2154,56.2462,163399.0
2016-11-23 10:00:00,73.04,73.26,73.04,73.26,160084.0,56.2308,56.4002,56.2308,56.4002,160084.0
2016-11-23 10:10:00,73.27,73.32,73.11,73.32,139061.0,56.4079,56.4463,56.2847,56.4463,139061.0
2016-11-23 10:20:00,73.32,73.52,73.28,73.51,121850.0,56.4463,56.6003,56.4156,56.5926,121850.0
2016-11-23 10:30:00,73.52,73.9,73.48,73.9,161139.0,56.6003,56.8929,56.5695,56.8929,161139.0
2016-11-23 10:40:00,73.89,73.93,73.68,73.72,138908.0,56.8852,56.916,56.7235,56.7543,138908.0
2016-11-23 10:50:00,73.73,73.78,73.58,73.76,111923.0,56.762,56.8005,56.6465,56.7851,111923.0
2016-11-23 11:00:00,73.76,73.78,73.66,73.69,132046.0,56.7851,56.8005,56.7081,56.7312,132046.0
2016-11-23 11:10:00,73.68,73.77,73.65,73.7,118829.0,56.7235,56.7928,56.7004,56.7389,118829.0
2016-11-23 11:20:00,73.7,73.73,73.58,73.65,155102.0,56.7389,56.762,56.6465,56.7004,155102.0
2016-11-23 11:30:00,73.65,73.71,73.57,73.57,103335.0,56.7004,56.7466,56.6388,56.6388,103335.0
2016-11-23 11:40:00,73.57,73.83,73.55,73.83,131392.0,56.6388,56.839,56.6234,56.839,131392.0
2016-11-23 11:50:00,73.82,73.85,73.7,73.84,77543.0,56.8313,56.8544,56.7389,56.8467,77543.0
2016-11-23 12:00:00,73.84,74.03,73.83,73.96,128347.0,56.8467,56.993,56.839,56.9391,128347.0
2016-11-23 12:10:00,73.94,74.03,73.86,73.86,89743.0,56.9237,56.993,56.8621,56.8621,89743.0
2016-11-23 12:20:00,73.87,73.97,73.82,73.87,87829.0,56.8698,56.9468,56.8313,56.8698,87829.0
2016-11-23 12:30:00,73.87,73.88,73.7,73.75,67316.0,56.8698,56.8775,56.7389,56.7774,67316.0
2016-11-23 12:40:00,73.76,73.8,73.7,73.73,81663.0,56.7851,56.8159,56.7389,56.762,81663.0
2016-11-23 12:50:00,73.73,73.75,73.68,73.7,123659.0,56.762,56.7774,56.7235,56.7389,123659.0
2016-11-23 13:00:00,73.69,73.71,73.54,73.59,94328.0,56.7312,56.7466,56.6157,56.6542,94328.0
2016-11-23 13:10:00,73.59,73.62,73.51,73.59,93549.0,56.6542,56.6773,56.5926,56.6542,93549.0
2016-11-23 13:20:00,73.59,73.67,73.58,73.63,77082.0,56.6542,56.7158,56.6465,56.685,77082.0
2016-11-23 13:30:00,73.63,73.72,73.56,73.61,78349.0,56.685,56.7543,56.6311,56.6696,78349.0
2016-11-23 13:40:00,73.6,73.69,73.54,73.67,106844.0,56.6619,56.7312,56.6157,56.7158,106844.0
2016-11-23 13:50:00,73.67,73.68,73.58,73.62,66647.0,56.7158,56.7235,56.6465,56.6773,66647.0
2016-11-23 14:00:00,73.64,73.7,73.6,73.65,72236.0,56.6927,56.7389,56.6619,56.7004,72236.0
2016-11-23 14:10:00,73.66,73.69,73.6,73.64,92331.0,56.7081,56.7312,56.6619,56.6927,92331.0
2016-11-23 14:20:00,73.64,73.67,73.59,73.61,87873.0,56.6927,56.7158,56.6542,56.6696,87873.0
2016-11-23 14:30:00,73.61,73.66,73.58,73.62,67286.0,56.6696,56.7081,56.6465,56.6773,67286.0
2016-11-23 14:40:00,73.62,73.65,73.57,73.63,74419.0,56.6773,56.7004,56.6388,56.685,74419.0
2016-11-23 14:50:00,73.64,73.64,73.54,73.59,107980.0,56.6927,56.6927,56.6157,56.6542,107980.0
2016-11-23 15:00:00,73.59,73.63,73.53,73.55,137532.0,56.6542,56.685,56.608,56.6234,137532.0
2016-11-23 15:10:00,73.56,73.59,73.5,73.55,129355.0,56.6311,56.6542,56.5849,56.6234,129355.0
2016-11-23 15:20:00,73.55,73.56,73.48,73.54,116925.0,56.6234,56.6311,56.5695,56.6157,116925.0
2016-11-23 15:30:00,73.55,73.62,73.54,73.56,134726.0,56.6234,56.6773,56.6157,56.6311,134726.0
2016-11-23 15:40:00,73.56,73.66,73.55,73.55,185132.0,56.6311,56.7081,56.6234,56.6234,185132.0
2016-11-23 15:50:00,73.57,73.68,73.55,73.66,428774.0,56.6388,56.7235,56.6234,56.7081,428774.0
2016-11-25 09:30:00,74.01,74.09,73.6,73.79,264407.0,56.9776,57.0391,56.6619,56.8082,264407.0
2016-11-25 09:40:00,73.76,73.82,73.55,73.65,119094.0,56.7851,56.8313,56.6234,56.7004,119094.0
2016-11-25 09:50:00,73.66,73.93,73.61,73.89,112764.0,56.7081,56.916,56.6696,56.8852,112764.0
2016-11-25 10:00:00,73.89,73.93,73.63,73.77,111482.0,56.8852,56.916,56.685,56.7928,111482.0
2016-11-25 10:10:00,73.77,73.82,73.68,73.72,106258.0,56.7928,56.8313,56.7235,56.7543,106258.0
2016-11-25 10:20:00,73.73,73.8,73.63,73.73,114409.0,56.762,56.8159,56.685,56.762,114409.0
2016-11-25 10:30:00,73.73,73.94,73.67,73.92,137595.0,56.762,56.9237,56.7158,56.9083,137595.0
2016-11-25 10:40:00,73.94,74.05,73.91,74.01,128126.0,56.9237,57.0083,56.9006,56.9776,128126.0
2016-11-25 10:50:00,74.02,74.08,73.95,74.06,205272.0,56.9853,57.0314,56.9314,57.016,205272.0
2016-11-25 11:00:00,74.07,74.11,73.96,74.02,137549.0,57.0237,57.0545,56.9391,56.9853,137549.0
2016-11-25 11:10:00,74.03,74.1,74.02,74.1,96671.0,56.993,57.0468,56.9853,57.0468,96671.0
2016-11-25 11:20:00,74.1,74.16,74.03,74.15,148800.0,57.0468,57.093,56.993,57.0853,148800.0
2016-11-25 11:30:00,74.16,74.21,74.11,74.2,148712.0,57.093,57.1315,57.0545,57.1238,148712.0
2016-11-25 11:40:00,74.19,74.24,74.13,74.23,158149.0,57.1161,57.1546,57.0699,57.1469,158149.0
2016-11-25 11:50:00,74.24,74.29,74.17,74.2,122113.0,57.1546,57.1931,57.1007,57.1238,122113.0
2016-11-25 12:00:00,74.2,74.21,74.14,74.17,104786.0,57.1238,57.1315,57.0776,57.1007,104786.0
2016-11-25 12:10:00,74.17,74.2,74.15,74.19,132259.0,57.1007,57.1238,57.0853,57.1161,132259.0
2016-11-25 12:20:00,74.19,74.21,74.13,74.16,110308.0,57.1161,57.1315,57.0699,57.093,110308.0
2016-11-25 12:30:00,74.16,74.18,74.06,74.06,90710.0,57.093,57.1084,57.016,57.016,90710.0
2016-11-25 12:40:00,74.06,74.06,73.86,73.86,147901.0,57.016,57.016,56.8621,56.8621,147901.0
2016-11-25 12:50:00,73.87,74.01,73.84,74.0,210432.0,56.8698,56.9776,56.8467,56.9699,210432.0
2016-11-28 09:30:00,73.73,74.55,73.66,74.51,268057.0,56.762,57.3933,56.7081,57.3625,268057.0
2016-11-28 09:40:00,74.51,74.57,74.35,74.51,211558.0,57.3625,57.4087,57.2393,57.3625,211558.0
2016-11-28 09:50:00,74.5,74.61,74.43,74.52,217035.0,57.3548,57.4395,57.3009,57.3702,217035.0
2016-11-28 10:00:00,74.52,74.57,74.45,74.52,181671.0,57.3702,57.4087,57.3163,57.3702,181671.0
2016-11-28 10:10:00,74.52,74.55,74.34,74.44,190641.0,57.3702,57.3933,57.2316,57.3086,190641.0
2016-11-28 10:20:00,74.44,74.63,74.43,74.62,310584.0,57.3086,57.4549,57.3009,57.4472,310584.0
2016-11-28 10:30:00,74.62,74.81,74.62,74.7,187387.0,57.4472,57.5934,57.4472,57.5088,187387.0
2016-11-28 10:40:00,74.7,74.72,74.47,74.48,160544.0,57.5088,57.5242,57.3317,57.3394,160544.0
2016-11-28 10:50:00,74.48,74.48,74.31,74.38,264261.0,57.3394,57.3394,57.2085,57.2624,264261.0
2016-11-28 11:00:00,74.39,74.41,74.23,74.29,167629.0,57.2701,57.2855,57.1469,57.1931,167629.0
2016-11-28 11:10:00,74.28,74.33,74.17,74.31,147537.0,57.1854,57.2239,57.1007,57.2085,147537.0
2016-11-28 11:20:00,74.3,74.42,74.29,74.4,128511.0,57.2008,57.2932,57.1931,57.2778,128511.0
2016-11-28 11:30:00,74.41,74.43,74.3,74.39,105627.0,57.2855,57.3009,57.2008,57.2701,105627.0
2016-11-28 11:40:00,74.39,74.4,74.22,74.25,184790.0,57.2701,57.2778,57.1392,57.1623,184790.0
2016-11-28 11:50:00,74.25,74.42,74.22,74.4,138476.0,57.1623,57.2932,57.1392,57.2778,138476.0
2016-11-28 12:00:00,74.41,74.58,74.41,74.55,121642.0,57.2855,57.4164,57.2855,57.3933,121642.0
2016-11-28 12:10:00,74.55,74.58,74.53,74.56,121826.0,57.3933,57.4164,57.3779,57.401,121826.0
2016-11-28 12:20:00,74.57,74.64,74.56,74.63,91112.0,57.4087,57.4626,57.401,57.4549,91112.0
2016-11-28 12:30:00,74.62,74.68,74.52,74.52,192405.0,57.4472,57.4934,57.3702,57.3702,192405.0
2016-11-28 12:40:00,74.53,74.62,74.52,74.55,149948.0,57.3779,57.4472,57.3702,57.3933,149948.0
2016-11-28 12:50:00,74.55,74.62,74.51,74.61,120304.0,57.3933,57.4472,57.3625,57.4395,120304.0
2016-11-28 13:00:00,74.61,74.7,74.6,74.68,120227.0,57.4395,57.5088,57.4318,57.4934,120227.0
2016-11-28 13:10:00,74.68,74.79,74.68,74.78,140985.0,57.4934,57.578,57.4934,57.5703,140985.0
2016-11-28 13:20:00,74.77,74.78,74.69,74.7,103701.0,57.5626,57.5703,57.5011,57.5088,103701.0
2016-11-28 13:30:00,74.71,74.71,74.65,74.65,108998.0,57.5165,57.5165,57.4703,57.4703,108998.0
2016-11-28 13:40:00,74.65,74.69,74.51,74.59,128836.0,57.4703,57.5011,57.3625,57.4241,128836.0
2016-11-28 13:50:00,74.59,74.62,74.53,74.58,127856.0,57.4241,57.4472,57.3779,57.4164,127856.0
2016-11-28 14:00:00,74.57,74.64,74.57,74.63,159043.0,57.4087,57.4626,57.4087,57.4549,159043.0
2016-11-28 14:10:00,74.63,74.73,74.62,74.72,141198.0,57.4549,57.5319,57.4472,57.5242,141198.0
2016-11-28 14:20:00,74.71,74.82,74.71,74.8,107897.0,57.5165,57.6011,57.5165,57.5857,107897.0
2016-11-28 14:30:00,74.8,74.89,74.78,74.86,180560.0,57.5857,57.655,57.5703,57.6319,180560.0
2016-11-28 14:40:00,74.87,74.91,74.86,74.87,161475.0,57.6396,57.6704,57.6319,57.6396,161475.0
2016-11-28 14:50:00,74.86,74.94,74.86,74.94,124450.0,57.6319,57.6935,57.6319,57.6935,124450.0
2016-11-28 15:00:00,74.93,74.97,74.89,74.92,133301.0,57.6858,57.7166,57.655,57.6781,133301.0
2016-11-28 15:10:00,74.93,75.0,74.92,74.99,174136.0,57.6858,57.7397,57.6781,57.732,174136.0
2016-11-28 15:20:00,75.0,75.0,74.93,74.94,287711.0,57.7397,57.7397,57.6858,57.6935,287711.0
2016-11-28 15:30:00,74.94,74.94,74.82,74.85,326617.0,57.6935,57.6935,57.6011,57.6242,326617.0
2016-11-28 15:40:00,74.84,74.85,74.68,74.69,307261.0,57.6165,57.6242,57.4934,57.5011,307261.0
2016-11-28 15:50:00,74.68,74.81,74.68,74.79,434200.0,57.4934,57.5934,57.4934,57.578,434200.0
2016-11-29 09:30:00,75.89,76.01,75.41,75.53,577687.0,58.4249,58.5173,58.0554,58.1477,577687.0
2016-11-29 09:40:00,75.53,75.55,75.0,75.01,157351.0,58.1477,58.1631,57.7397,57.7474,157351.0
2016-11-29 09:50:00,75.02,75.41,75.02,75.34,203640.0,57.7551,58.0554,57.7551,58.0015,203640.0
2016-11-29 10:00:00,75.33,75.47,75.3,75.33,212359.0,57.9938,58.1016,57.9707,57.9938,212359.0
2016-11-29 10:10:00,75.32,75.4,75.26,75.29,161203.0,57.9861,58.0477,57.9399,57.963,161203.0
2016-11-29 10:20:00,75.29,75.44,75.22,75.4,133994.0,57.963,58.0785,57.9091,58.0477,133994.0
2016-11-29 10:30:00,75.4,75.48,75.32,75.35,171241.0,58.0477,58.1093,57.9861,58.0092,171241.0
2016-11-29 10:40:00,75.36,75.44,75.26,75.39,124848.0,58.0169,58.0785,57.9399,58.04,124848.0
2016-11-29 10:50:00,75.39,75.63,75.35,75.62,238629.0,58.04,58.2247,58.0092,58.217,238629.0
2016-11-29 11:00:00,75.62,75.8,75.6,75.74,186496.0,58.217,58.3556,58.2016,58.3094,186496.0
2016-11-29 11:10:00,75.75,75.87,75.72,75.81,126700.0,58.3171,58.4095,58.294,58.3633,126700.0
2016-11-29 11:20:00,75.8,75.81,75.52,75.55,243858.0,58.3556,58.3633,58.14,58.1631,243858.0
2016-11-29 11:30:00,75.56,75.8,75.51,75.76,280930.0,58.1708,58.3556,58.1323,58.3248,280930.0
2016-11-29 11:40:00,75.76,75.77,75.65,75.71,249426.0,58.3248,58.3325,58.2401,58.2863,249426.0
2016-11-29 11:50:00,75.7,75.78,75.67,75.74,263559.0,58.2786,58.3402,58.2555,58.3094,263559.0
2016-11-29 12:00:00,75.75,75.77,75.69,75.75,124839.0,58.3171,58.3325,58.2709,58.3171,124839.0
2016-11-29 12:10:00,75.75,75.9,75.74,75.88,130661.0,58.3171,58.4326,58.3094,58.4172,130661.0
2016-11-29 12:20:00,75.88,75.92,75.85,75.92,138186.0,58.4172,58.448,58.3941,58.448,138186.0
2016-11-29 12:30:00,75.93,75.93,75.81,75.91,138137.0,58.4557,58.4557,58.3633,58.4403,138137.0
2016-11-29 12:40:00,75.91,75.92,75.88,75.88,121321.0,58.4403,58.448,58.4172,58.4172,121321.0
2016-11-29 12:50:00,75.89,75.91,75.86,75.88,156746.0,58.4249,58.4403,58.4018,58.4172,156746.0
2016-11-29 13:00:00,75.87,75.88,75.78,75.84,121462.0,58.4095,58.4172,58.3402,58.3864,121462.0
2016-11-29 13:10:00,75.84,75.84,75.76,75.77,98258.0,58.3864,58.3864,58.3248,58.3325,98258.0
2016-11-29 13:20:00,75.76,75.79,75.66,75.67,99361.0,58.3248,58.3479,58.2478,58.2555,99361.0
2016-11-29 13:30:00,75.67,75.67,75.57,75.65,111837.0,58.2555,58.2555,58.1785,58.2401,111837.0
2016-11-29 13:40:00,75.65,75.72,75.64,75.71,104844.0,58.2401,58.294,58.2324,58.2863,104844.0
2016-11-29 13:50:00,75.72,75.76,75.7,75.75,120544.0,58.294,58.3248,58.2786,58.3171,120544.0
2016-11-29 14:00:00,75.75,75.75,75.71,75.71,127195.0,58.3171,58.3171,58.2863,58.2863,127195.0
2016-11-29 14:10:00,75.72,75.79,75.7,75.77,102343.0,58.294,58.3479,58.2786,58.3325,102343.0
2016-11-29 14:20:00,75.78,75.88,75.77,75.84,109827.0,58.3402,58.4172,58.3325,58.3864,109827.0
2016-11-29 14:30:00,75.84,75.93,75.83,75.86,186556.0,58.3864,58.4557,58.3787,58.4018,186556.0
2016-11-29 14:40:00,75.85,75.89,75.77,75.8,152529.0,58.3941,58.4249,58.3325,58.3556,152529.0
2016-11-29 14:50:00,75.79,75.87,75.78,75.87,123155.0,58.3479,58.4095,58.3402,58.4095,123155.0
2016-11-29 15:00:00,75.87,75.89,75.84,75.85,149606.0,58.4095,58.4249,58.3864,58.3941,149606.0
2016-11-29 15:10:00,75.86,76.0,75.84,75.99,242764.0,58.4018,58.5096,58.3864,58.5019,242764.0
2016-11-29 15:20:00,75.99,76.07,75.98,76.03,316681.0,58.5019,58.5635,58.4942,58.5327,316681.0
2016-11-29 15:30:00,76.03,76.04,75.92,75.99,262895.0,58.5327,58.5404,58.448,58.5019,262895.0
2016-11-29 15:40:00,76.0,76.0,75.86,75.88,291750.0,58.5096,58.5096,58.4018,58.4172,291750.0
2016-11-29 15:50:00,75.89,75.95,75.85,75.88,435538.0,58.4249,58.4711,58.3941,58.4172,435538.0
2016-11-30 09:30:00,76.19,77.0,75.92,76.89,644445.0,58.6559,59.2794,58.448,59.1948,644445.0
2016-11-30 09:40:00,76.86,76.99,76.38,76.44,810867.0,59.1717,59.2717,58.8021,58.8483,810867.0
2016-11-30 09:50:00,76.44,76.56,76.39,76.49,328523.0,58.8483,58.9407,58.8098,58.8868,328523.0
2016-11-30 10:00:00,76.49,76.6,76.37,76.6,241309.0,58.8868,58.9715,58.7944,58.9715,241309.0
2016-11-30 10:10:00,76.6,76.64,76.5,76.61,247400.0,58.9715,59.0023,58.8945,58.9792,247400.0
2016-11-30 10:20:00,76.6,76.63,76.52,76.62,160136.0,58.9715,58.9946,58.9099,58.9869,160136.0
2016-11-30 10:30:00,76.63,76.7,76.6,76.67,264269.0,58.9946,59.0485,58.9715,59.0254,264269.0
2016-11-30 10:40:00,76.67,76.76,76.6,76.72,192290.0,59.0254,59.0947,58.9715,59.0639,192290.0
2016-11-30 10:50:00,76.71,76.86,76.68,76.83,184191.0,59.0562,59.1717,59.0331,59.1486,184191.0
2016-11-30 11:00:00,76.83,76.96,76.82,76.9,142513.0,59.1486,59.2486,59.1409,59.2025,142513.0
2016-11-30 11:10:00,76.9,76.94,76.79,76.86,187101.0,59.2025,59.2333,59.1178,59.1717,187101.0
2016-11-30 11:20:00,76.86,76.94,76.83,76.86,192951.0,59.1717,59.2333,59.1486,59.1717,192951.0
2016-11-30 11:30:00,76.85,76.9,76.77,76.78,278380.0,59.164,59.2025,59.1024,59.1101,278380.0
2016-11-30 11:40:00,76.79,76.83,76.74,76.8,153079.0,59.1178,59.1486,59.0793,59.1255,153079.0
2016-11-30 11:50:00,76.8,76.88,76.79,76.86,313508.0,59.1255,59.1871,59.1178,59.1717,313508.0
2016-11-30 12:00:00,76.86,76.96,76.76,76.8,475756.0,59.1717,59.2486,59.0947,59.1255,475756.0
2016-11-30 12:10:00,76.79,76.82,76.66,76.71,218895.0,59.1178,59.1409,59.0177,59.0562,218895.0
2016-11-30 12:20:00,76.71,76.86,76.67,76.82,189082.0,59.0562,59.1717,59.0254,59.1409,189082.0
2016-11-30 12:30:00,76.83,76.85,76.79,76.81,194997.0,59.1486,59.164,59.1178,59.1332,194997.0
2016-11-30 12:40:00,76.81,76.86,76.8,76.84,161050.0,59.1332,59.1717,59.1255,59.1563,161050.0
2016-11-30 12:50:00,76.85,76.89,76.82,76.89,101468.0,59.164,59.1948,59.1409,59.1948,101468.0
2016-11-30 13:00:00,76.89,76.96,76.86,76.86,137241.0,59.1948,59.2486,59.1717,59.1717,137241.0
2016-11-30 13:10:00,76.87,76.96,76.85,76.93,106694.0,59.1794,59.2486,59.164,59.2256,106694.0
2016-11-30 13:20:00,76.94,76.96,76.9,76.96,102395.0,59.2333,59.2486,59.2025,59.2486,102395.0
2016-11-30 13:30:00,76.96,76.98,76.92,76.95,128227.0,59.2486,59.264,59.2179,59.241,128227.0
2016-11-30 13:40:00,76.95,76.98,76.94,76.95,163214.0,59.241,59.264,59.2333,59.241,163214.0
2016-11-30 13:50:00,76.95,76.97,76.85,76.95,190971.0,59.241,59.2563,59.164,59.241,190971.0
2016-11-30 14:00:00,76.95,76.96,76.88,76.89,197609.0,59.241,59.2486,59.1871,59.1948,197609.0
2016-11-30 14:10:00,76.9,76.96,76.89,76.92,165243.0,59.2025,59.2486,59.1948,59.2179,165243.0
2016-11-30 14:20:00,76.93,77.17,76.93,77.16,256028.0,59.2256,59.4103,59.2256,59.4026,256028.0
2016-11-30 14:30:00,77.15,77.16,76.99,77.02,205114.0,59.3949,59.4026,59.2717,59.2948,205114.0
2016-11-30 14:40:00,77.02,77.05,76.99,77.0,224899.0,59.2948,59.3179,59.2717,59.2794,224899.0
2016-11-30 14:50:00,77.0,77.19,77.0,77.12,191998.0,59.2794,59.4257,59.2794,59.3718,191998.0
2016-11-30 15:00:00,77.13,77.13,76.99,77.03,199485.0,59.3795,59.3795,59.2717,59.3025,199485.0
2016-11-30 15:10:00,77.03,77.27,77.03,77.25,276294.0,59.3025,59.4873,59.3025,59.4719,276294.0
2016-11-30 15:20:00,77.25,77.36,77.24,77.36,275716.0,59.4719,59.5566,59.4642,59.5566,275716.0
2016-11-30 15:30:00,77.35,77.37,77.08,77.11,369011.0,59.5489,59.5643,59.341,59.3641,369011.0
2016-11-30 15:40:00,77.11,77.13,77.01,77.05,407147.0,59.3641,59.3795,59.2871,59.3179,407147.0
2016-11-30 15:50:00,77.05,77.06,76.89,76.9,771499.0,59.3179,59.3256,59.1948,59.2025,771499.0
2016-12-01 09:30:00,76.68,76.77,76.34,76.69,362388.0,59.0331,59.1024,58.7713,59.0408,362388.0
2016-12-01 09:40:00,76.69,76.91,76.57,76.87,170912.0,59.0408,59.2102,58.9484,59.1794,170912.0
2016-12-01 09:50:00,76.88,77.09,76.75,77.0,198514.0,59.1871,59.3487,59.087,59.2794,198514.0
2016-12-01 10:00:00,77.04,77.09,76.88,77.05,156832.0,59.3102,59.3487,59.1871,59.3179,156832.0
2016-12-01 10:10:00,77.05,77.13,76.94,77.03,149165.0,59.3179,59.3795,59.2333,59.3025,149165.0
2016-12-01 10:20:00,77.04,77.06,76.75,76.8,162997.0,59.3102,59.3256,59.087,59.1255,162997.0
2016-12-01 10:30:00,76.8,76.97,76.77,76.77,140943.0,59.1255,59.2563,59.1024,59.1024,140943.0
2016-12-01 10:40:00,76.78,76.79,76.6,76.7,169700.0,59.1101,59.1178,58.9715,59.0485,169700.0
2016-12-01 10:50:00,76.7,76.79,76.66,76.74,200107.0,59.0485,59.1178,59.0177,59.0793,200107.0
2016-12-01 11:00:00,76.75,76.76,76.48,76.48,188984.0,59.087,59.0947,58.8791,58.8791,188984.0
2016-12-01 11:10:00,76.48,76.49,76.28,76.34,203585.0,58.8791,58.8868,58.7251,58.7713,203585.0
2016-12-01 11:20:00,76.34,76.39,76.3,76.31,115827.0,58.7713,58.8098,58.7405,58.7482,115827.0
2016-12-01 11:30:00,76.31,76.45,76.3,76.41,136496.0,58.7482,58.856,58.7405,58.8252,136496.0
2016-12-01 11:40:00,76.4,76.42,76.36,76.4,93929.0,58.8175,58.8329,58.7867,58.8175,93929.0
2016-12-01 11:50:00,76.41,76.49,76.38,76.49,86752.0,58.8252,58.8868,58.8021,58.8868,86752.0
2016-12-01 12:00:00,76.48,76.57,76.43,76.56,120480.0,58.8791,58.9484,58.8406,58.9407,120480.0
2016-12-01 12:10:00,76.56,76.86,76.54,76.71,174463.0,58.9407,59.1717,58.9253,59.0562,174463.0
2016-12-01 12:20:00,76.7,76.7,76.5,76.55,89710.0,59.0485,59.0485,58.8945,58.933,89710.0
2016-12-01 12:30:00,76.57,76.63,76.54,76.6,101658.0,58.9484,58.9946,58.9253,58.9715,101658.0
2016-12-01 12:40:00,76.6,76.62,76.5,76.51,78404.0,58.9715,58.9869,58.8945,58.9022,78404.0
2016-12-01 12:50:00,76.5,76.53,76.4,76.45,108029.0,58.8945,58.9176,58.8175,58.856,108029.0
2016-12-01 13:00:00,76.44,76.45,76.35,76.41,229706.0,58.8483,58.856,58.779,58.8252,229706.0
2016-12-01 13:10:00,76.4,76.42,76.3,76.37,89922.0,58.8175,58.8329,58.7405,58.7944,89922.0
2016-12-01 13:20:00,76.37,76.37,76.31,76.35,91751.0,58.7944,58.7944,58.7482,58.779,91751.0
2016-12-01 13:30:00,76.35,76.47,76.33,76.44,97000.0,58.779,58.8714,58.7636,58.8483,97000.0
2016-12-01 13:40:00,76.45,76.47,76.4,76.45,79629.0,58.856,58.8714,58.8175,58.856,79629.0
2016-12-01 13:50:00,76.45,76.46,76.4,76.43,83529.0,58.856,58.8637,58.8175,58.8406,83529.0
2016-12-01 14:00:00,76.44,76.54,76.43,76.54,98463.0,58.8483,58.9253,58.8406,58.9253,98463.0
2016-12-01 14:10:00,76.53,76.62,76.53,76.6,124755.0,58.9176,58.9869,58.9176,58.9715,124755.0
2016-12-01 14:20:00,76.6,76.64,76.53,76.54,84317.0,58.9715,59.0023,58.9176,58.9253,84317.0
2016-12-01 14:30:00,76.53,76.55,76.48,76.51,127009.0,58.9176,58.933,58.8791,58.9022,127009.0
2016-12-01 14:40:00,76.51,76.52,76.4,76.45,159327.0,58.9022,58.9099,58.8175,58.856,159327.0
2016-12-01 14:50:00,76.46,76.64,76.45,76.58,174766.0,58.8637,59.0023,58.856,58.9561,174766.0
2016-12-01 15:00:00,76.58,76.62,76.46,76.56,170000.0,58.9561,58.9869,58.8637,58.9407,170000.0
2016-12-01 15:10:00,76.57,76.75,76.57,76.67,146867.0,58.9484,59.087,58.9484,59.0254,146867.0
2016-12-01 15:20:00,76.67,76.67,76.56,76.58,159645.0,59.0254,59.0254,58.9407,58.9561,159645.0
2016-12-01 15:30:00,76.58,76.62,76.54,76.6,237009.0,58.9561,58.9869,58.9253,58.9715,237009.0
2016-12-01 15:40:00,76.6,76.64,76.53,76.58,223072.0,58.9715,59.0023,58.9176,58.9561,223072.0
2016-12-01 15:50:00,76.58,76.8,76.57,76.76,381161.0,58.9561,59.1255,58.9484,59.0947,381161.0
2016-12-02 09:30:00,77.13,77.2,76.35,76.51,628983.0,59.3795,59.4334,58.779,58.9022,628983.0
2016-12-02 09:40:00,76.51,76.85,76.4,76.82,541268.0,58.9022,59.164,58.8175,59.1409,541268.0
2016-12-02 09:50:00,76.81,77.14,76.74,77.11,283130.0,59.1332,59.3872,59.0793,59.3641,283130.0
2016-12-02 10:00:00,77.11,77.14,76.91,77.13,244802.0,59.3641,59.3872,59.2102,59.3795,244802.0
2016-12-02 10:10:00,77.14,77.31,77.02,77.29,213239.0,59.3872,59.5181,59.2948,59.5027,213239.0
2016-12-02 10:20:00,77.28,77.29,77.12,77.22,236433.0,59.495,59.5027,59.3718,59.4488,236433.0
2016-12-02 10:30:00,77.22,77.63,77.15,77.63,402234.0,59.4488,59.7645,59.3949,59.7645,402234.0
2016-12-02 10:40:00,77.63,77.92,77.49,77.91,323693.0,59.7645,59.9877,59.6567,59.98,323693.0
2016-12-02 10:50:00,77.91,78.18,77.8,78.01,434248.0,59.98,60.1879,59.8953,60.057,434248.0
2016-12-02 11:00:00,78.0,78.3,77.98,78.17,336727.0,60.0493,60.2803,60.0339,60.1802,336727.0
2016-12-02 11:10:00,78.15,78.31,77.98,78.01,304810.0,60.1648,60.288,60.0339,60.057,304810.0
2016-12-02 11:20:00,78.01,78.09,77.57,77.76,228486.0,60.057,60.1186,59.7183,59.8645,228486.0
2016-12-02 11:30:00,77.75,78.11,77.68,78.01,251122.0,59.8568,60.134,59.803,60.057,251122.0
2016-12-02 11:40:00,78.02,78.08,77.86,77.95,213225.0,60.0647,60.1109,59.9415,60.0108,213225.0
2016-12-02 11:50:00,77.94,78.0,77.88,77.88,192107.0,60.0031,60.0493,59.9569,59.9569,192107.0
2016-12-02 12:00:00,77.89,77.94,77.81,77.89,170086.0,59.9646,60.0031,59.903,59.9646,170086.0
2016-12-02 12:10:00,77.88,77.91,77.78,77.88,168527.0,59.9569,59.98,59.8799,59.9569,168527.0
2016-12-02 12:20:00,77.87,77.9,77.77,77.8,120941.0,59.9492,59.9723,59.8722,59.8953,120941.0
2016-12-02 12:30:00,77.81,77.83,77.66,77.71,143486.0,59.903,59.9184,59.7876,59.826,143486.0
2016-12-02 12:40:00,77.71,77.79,77.68,77.75,169173.0,59.826,59.8876,59.803,59.8568,169173.0
2016-12-02 12:50:00,77.75,77.79,77.68,77.74,135408.0,59.8568,59.8876,59.803,59.8491,135408.0
2016-12-02 13:00:00,77.75,77.8,77.51,77.55,190822.0,59.8568,59.8953,59.6721,59.7029,190822.0
2016-12-02 13:10:00,77.56,77.66,77.51,77.6,252452.0,59.7106,59.7876,59.6721,59.7414,252452.0
2016-12-02 13:20:00,77.6,77.64,77.48,77.59,195068.0,59.7414,59.7722,59.649,59.7337,195068.0
2016-12-02 13:30:00,77.59,77.64,77.54,77.61,206678.0,59.7337,59.7722,59.6952,59.7491,206678.0
2016-12-02 13:40:00,77.61,77.7,77.6,77.63,141571.0,59.7491,59.8183,59.7414,59.7645,141571.0
2016-12-02 13:50:00,77.64,77.67,77.61,77.63,165409.0,59.7722,59.7953,59.7491,59.7645,165409.0
2016-12-02 14:00:00,77.63,77.63,77.57,77.62,212475.0,59.7645,59.7645,59.7183,59.7568,212475.0
2016-12-02 14:10:00,77.62,77.74,77.59,77.74,189350.0,59.7568,59.8491,59.7337,59.8491,189350.0
2016-12-02 14:20:00,77.73,77.82,77.67,77.82,183308.0,59.8414,59.9107,59.7953,59.9107,183308.0
2016-12-02 14:30:00,77.81,77.92,77.79,77.86,218572.0,59.903,59.9877,59.8876,59.9415,218572.0
2016-12-02 14:40:00,77.86,77.89,77.71,77.77,165781.0,59.9415,59.9646,59.826,59.8722,165781.0
2016-12-02 14:50:00,77.76,77.86,77.58,77.62,320503.0,59.8645,59.9415,59.726,59.7568,320503.0
2016-12-02 15:00:00,77.62,77.72,77.54,77.59,185919.0,59.7568,59.8337,59.6952,59.7337,185919.0
2016-12-02 15:10:00,77.59,77.62,77.52,77.53,217348.0,59.7337,59.7568,59.6798,59.6875,217348.0
2016-12-02 15:20:00,77.52,77.53,77.36,77.43,328038.0,59.6798,59.6875,59.5566,59.6105,328038.0
2016-12-02 15:30:00,77.44,77.59,77.43,77.57,477360.0,59.6182,59.7337,59.6105,59.7183,477360.0
2016-12-02 15:40:00,77.57,77.6,77.51,77.59,381170.0,59.7183,59.7414,59.6721,59.7337,381170.0
2016-12-02 15:50:00,77.58,77.7,77.53,77.64,638438.0,59.726,59.8183,59.6875,59.7722,638438.0
2016-12-05 09:30:00,77.57,77.61,77.12,77.12,458410.0,59.7183,59.7491,59.3718,59.3718,458410.0
2016-12-05 09:40:00,77.11,77.32,76.88,77.3,285856.0,59.3641,59.5258,59.1871,59.5104,285856.0
2016-12-05 09:50:00,77.29,77.55,77.21,77.29,222008.0,59.5027,59.7029,59.4411,59.5027,222008.0
2016-12-05 10:00:00,77.29,77.41,77.23,77.29,100373.0,59.5027,59.5951,59.4565,59.5027,100373.0
2016-12-05 10:10:00,77.29,77.36,77.08,77.33,140525.0,59.5027,59.5566,59.341,59.5335,140525.0
2016-12-05 10:20:00,77.32,77.54,77.31,77.49,190839.0,59.5258,59.6952,59.5181,59.6567,190839.0
2016-12-05 10:30:00,77.48,77.53,77.35,77.36,188093.0,59.649,59.6875,59.5489,59.5566,188093.0
2016-12-05 10:40:00,77.36,77.57,77.29,77.5,171120.0,59.5566,59.7183,59.5027,59.6644,171120.0
2016-12-05 10:50:00,77.51,77.67,77.49,77.67,163948.0,59.6721,59.7953,59.6567,59.7953,163948.0
2016-12-05 11:00:00,77.66,78.28,77.64,78.24,297474.0,59.7876,60.2649,59.7722,60.2341,297474.0
2016-12-05 11:10:00,78.24,78.25,78.07,78.15,230178.0,60.2341,60.2418,60.1032,60.1648,230178.0
2016-12-05 11:20:00,78.15,78.2,77.91,77.92,163251.0,60.1648,60.2033,59.98,59.9877,163251.0
2016-12-05 11:30:00,77.92,77.99,77.82,77.82,175115.0,59.9877,60.0416,59.9107,59.9107,175115.0
2016-12-05 11:40:00,77.82,77.83,77.68,77.69,157698.0,59.9107,59.9184,59.803,59.8106,157698.0
2016-12-05 11:50:00,77.68,77.72,77.54,77.54,184369.0,59.803,59.8337,59.6952,59.6952,184369.0
2016-12-05 12:00:00,77.54,77.59,77.51,77.55,139568.0,59.6952,59.7337,59.6721,59.7029,139568.0
2016-12-05 12:10:00,77.54,77.66,77.51,77.63,110830.0,59.6952,59.7876,59.6721,59.7645,110830.0
2016-12-05 12:20:00,77.64,77.66,77.56,77.58,99620.0,59.7722,59.7876,59.7106,59.726,99620.0
2016-12-05 12:30:00,77.6,77.66,77.53,77.62,134371.0,59.7414,59.7876,59.6875,59.7568,134371.0
2016-12-05 12:40:00,77.62,77.68,77.59,77.6,101507.0,59.7568,59.803,59.7337,59.7414,101507.0
2016-12-05 12:50:00,77.59,77.67,77.58,77.64,102015.0,59.7337,59.7953,59.726,59.7722,102015.0
2016-12-05 13:00:00,77.63,77.79,77.63,77.67,154976.0,59.7645,59.8876,59.7645,59.7953,154976.0
2016-12-05 13:10:00,77.67,77.79,77.65,77.75,138540.0,59.7953,59.8876,59.7799,59.8568,138540.0
2016-12-05 13:20:00,77.76,77.79,77.57,77.58,129266.0,59.8645,59.8876,59.7183,59.726,129266.0
2016-12-05 13:30:00,77.58,77.61,77.52,77.58,176231.0,59.726,59.7491,59.6798,59.726,176231.0
2016-12-05 13:40:00,77.59,77.65,77.58,77.6,107954.0,59.7337,59.7799,59.726,59.7414,107954.0
2016-12-05 13:50:00,77.59,77.6,77.37,77.46,163761.0,59.7337,59.7414,59.5643,59.6336,163761.0
2016-12-05 14:00:00,77.46,77.58,77.46,77.57,176831.0,59.6336,59.726,59.6336,59.7183,176831.0
2016-12-05 14:10:00,77.56,77.64,77.53,77.63,186761.0,59.7106,59.7722,59.6875,59.7645,186761.0
2016-12-05 14:20:00,77.62,77.65,77.58,77.63,192550.0,59.7568,59.7799,59.726,59.7645,192550.0
2016-12-05 14:30:00,77.63,77.64,77.55,77.58,130269.0,59.7645,59.7722,59.7029,59.726,130269.0
2016-12-05 14:40:00,77.59,77.63,77.51,77.56,115492.0,59.7337,59.7645,59.6721,59.7106,115492.0
2016-12-05 14:50:00,77.56,77.64,77.46,77.49,152556.0,59.7106,59.7722,59.6336,59.6567,152556.0
2016-12-05 15:00:00,77.49,77.59,77.47,77.48,216113.0,59.6567,59.7337,59.6413,59.649,216113.0
2016-12-05 15:10:00,77.48,77.63,77.48,77.55,185703.0,59.649,59.7645,59.649,59.7029,185703.0
2016-12-05 15:20:00,77.55,77.63,77.54,77.59,208574.0,59.7029,59.7645,59.6952,59.7337,208574.0
2016-12-05 15:30:00,77.59,77.78,77.58,77.73,295445.0,59.7337,59.8799,59.726,59.8414,295445.0
2016-12-05 15:40:00,77.73,77.84,77.7,77.82,374622.0,59.8414,59.9261,59.8183,59.9107,374622.0
2016-12-05 15:50:00,77.82,78.01,77.79,77.99,744522.0,59.9107,60.057,59.8876,60.0416,744522.0
2016-12-06 09:30:00,78.6,79.7,78.4,78.98,496901.0,60.5112,61.3581,60.3573,60.8038,496901.0
2016-12-06 09:40:00,78.97,79.06,78.64,78.77,163798.0,60.7961,60.8654,60.542,60.6421,163798.0
2016-12-06 09:50:00,78.73,78.82,78.54,78.6,166779.0,60.6113,60.6806,60.465,60.5112,166779.0
2016-12-06 10:00:00,78.6,78.66,78.45,78.64,223372.0,60.5112,60.5574,60.3957,60.542,223372.0
2016-12-06 10:10:00,78.64,78.75,78.31,78.38,273982.0,60.542,60.6267,60.288,60.3419,273982.0
2016-12-06 10:20:00,78.4,78.49,78.26,78.34,225327.0,60.3573,60.4265,60.2495,60.3111,225327.0
2016-12-06 10:30:00,78.33,78.54,78.28,78.47,231807.0,60.3034,60.465,60.2649,60.4111,231807.0
2016-12-06 10:40:00,78.48,78.57,78.38,78.53,112962.0,60.4188,60.4881,60.3419,60.4573,112962.0
2016-12-06 10:50:00,78.52,78.67,78.49,78.59,140612.0,60.4496,60.5651,60.4265,60.5035,140612.0
2016-12-06 11:00:00,78.59,78.85,78.58,78.71,208708.0,60.5035,60.7037,60.4958,60.5959,208708.0
2016-12-06 11:10:00,78.69,78.88,78.5,78.85,167956.0,60.5805,60.7268,60.4342,60.7037,167956.0
2016-12-06 11:20:00,78.83,79.12,78.82,78.98,195224.0,60.6883,60.9116,60.6806,60.8038,195224.0
2016-12-06 11:30:00,78.98,79.08,78.9,79.07,197166.0,60.8038,60.8808,60.7422,60.8731,197166.0
2016-12-06 11:40:00,79.07,79.07,78.89,78.97,165695.0,60.8731,60.8731,60.7345,60.7961,165695.0
2016-12-06 11:50:00,78.97,79.1,78.9,79.02,158020.0,60.7961,60.8962,60.7422,60.8346,158020.0
2016-12-06 12:00:00,79.02,79.28,79.01,79.23,235356.0,60.8346,61.0347,60.8269,60.9962,235356.0
2016-12-06 12:10:00,79.23,79.24,79.01,79.11,152005.0,60.9962,61.0039,60.8269,60.9039,152005.0
2016-12-06 12:20:00,79.12,79.15,79.0,79.09,133672.0,60.9116,60.9346,60.8192,60.8885,133672.0
2016-12-06 12:30:00,79.1,79.15,78.93,78.95,96850.0,60.8962,60.9346,60.7653,60.7807,96850.0
2016-12-06 12:40:00,78.94,79.15,78.89,79.12,144356.0,60.773,60.9346,60.7345,60.9116,144356.0
2016-12-06 12:50:00,79.12,79.12,78.98,79.05,141850.0,60.9116,60.9116,60.8038,60.8577,141850.0
2016-12-06 13:00:00,79.05,79.19,79.04,79.08,164396.0,60.8577,60.9654,60.85,60.8808,164396.0
2016-12-06 13:10:00,79.08,79.48,79.08,79.45,182738.0,60.8808,61.1887,60.8808,61.1656,182738.0
2016-12-06 13:20:00,79.46,79.78,79.41,79.64,321214.0,61.1733,61.4197,61.1348,61.3119,321214.0
2016-12-06 13:30:00,79.64,79.75,79.54,79.61,242446.0,61.3119,61.3966,61.2349,61.2888,242446.0
2016-12-06 13:40:00,79.6,79.62,79.34,79.4,178300.0,61.2811,61.2965,61.0809,61.1271,178300.0
2016-12-06 13:50:00,79.39,79.46,79.27,79.32,187642.0,61.1194,61.1733,61.027,61.0655,187642.0
2016-12-06 14:00:00,79.3,79.43,79.23,79.36,203149.0,61.0501,61.1502,60.9962,61.0963,203149.0
2016-12-06 14:10:00,79.35,79.42,79.27,79.28,206600.0,61.0886,61.1425,61.027,61.0347,206600.0
2016-12-06 14:20:00,79.28,79.45,79.27,79.37,237791.0,61.0347,61.1656,61.027,61.104,237791.0
2016-12-06 14:30:00,79.36,79.37,79.12,79.16,162147.0,61.0963,61.104,60.9116,60.9423,162147.0
2016-12-06 14:40:00,79.16,79.35,79.15,79.33,211008.0,60.9423,61.0886,60.9346,61.0732,211008.0
2016-12-06 14:50:00,79.31,79.32,79.18,79.21,145268.0,61.0578,61.0655,60.9577,60.9808,145268.0
2016-12-06 15:00:00,79.19,79.53,79.19,79.47,274370.0,60.9654,61.2272,60.9654,61.181,274370.0
2016-12-06 15:10:00,79.47,79.65,79.4,79.61,240796.0,61.181,61.3196,61.1271,61.2888,240796.0
2016-12-06 15:20:00,79.61,79.62,79.36,79.36,255391.0,61.2888,61.2965,61.0963,61.0963,255391.0
2016-12-06 15:30:00,79.36,79.39,79.28,79.34,306271.0,61.0963,61.1194,61.0347,61.0809,306271.0
2016-12-06 15:40:00,79.33,79.46,79.25,79.35,363201.0,61.0732,61.1733,61.0116,61.0886,363201.0
2016-12-06 15:50:00,79.36,79.48,79.3,79.43,550222.0,61.0963,61.1887,61.0501,61.1502,550222.0
2016-12-07 09:30:00,79.24,79.5,78.49,79.18,596722.0,61.0039,61.2041,60.4265,60.9577,596722.0
2016-12-07 09:40:00,79.19,79.41,79.14,79.38,134112.0,60.9654,61.1348,60.9269,61.1117,134112.0
2016-12-07 09:50:00,79.36,79.69,79.3,79.47,267097.0,61.0963,61.3504,61.0501,61.181,267097.0
2016-12-07 10:00:00,79.46,79.67,79.43,79.55,222877.0,61.1733,61.335,61.1502,61.2426,222877.0
2016-12-07 10:10:00,79.56,79.93,79.49,79.89,315762.0,61.2503,61.5351,61.1964,61.5043,315762.0
2016-12-07 10:20:00,79.88,80.35,79.74,80.25,484899.0,61.4966,61.8585,61.3889,61.7815,484899.0
2016-12-07 10:30:00,80.29,80.52,79.83,79.9,301519.0,61.8123,61.9894,61.4582,61.512,301519.0
2016-12-07 10:40:00,79.89,80.0,79.76,79.8,181062.0,61.5043,61.589,61.4043,61.4351,181062.0
2016-12-07 10:50:00,79.8,79.88,79.65,79.81,191519.0,61.4351,61.4966,61.3196,61.4428,191519.0
2016-12-07 11:00:00,79.83,80.03,79.8,79.92,162152.0,61.4582,61.6121,61.4351,61.5274,162152.0
2016-12-07 11:10:00,79.9,80.0,79.84,79.93,104094.0,61.512,61.589,61.4659,61.5351,104094.0
2016-12-07 11:20:00,79.93,80.23,79.88,80.18,205693.0,61.5351,61.7661,61.4966,61.7276,205693.0
2016-12-07 11:30:00,80.18,80.29,80.09,80.23,223209.0,61.7276,61.8123,61.6583,61.7661,223209.0
2016-12-07 11:40:00,80.21,80.36,80.16,80.23,216109.0,61.7507,61.8662,61.7122,61.7661,216109.0
2016-12-07 11:50:00,80.23,80.42,80.22,80.38,130348.0,61.7661,61.9124,61.7584,61.8816,130348.0
2016-12-07 12:00:00,80.38,80.47,80.28,80.44,136054.0,61.8816,61.9509,61.8046,61.9278,136054.0
2016-12-07 12:10:00,80.44,80.48,80.39,80.46,113911.0,61.9278,61.9586,61.8893,61.9432,113911.0
2016-12-07 12:20:00,80.47,80.6,80.46,80.52,133659.0,61.9509,62.0509,61.9432,61.9894,133659.0
2016-12-07 12:30:00,80.53,80.61,80.48,80.48,102867.0,61.9971,62.0586,61.9586,61.9586,102867.0
2016-12-07 12:40:00,80.49,80.54,80.37,80.4,229164.0,61.9663,62.0048,61.8739,61.897,229164.0
2016-12-07 12:50:00,80.39,80.44,80.32,80.43,208597.0,61.8893,61.9278,61.8354,61.9201,208597.0
2016-12-07 13:00:00,80.43,80.44,80.12,80.16,206207.0,61.9201,61.9278,61.6814,61.7122,206207.0
2016-12-07 13:10:00,80.15,80.17,79.9,79.92,145927.0,61.7045,61.7199,61.512,61.5274,145927.0
2016-12-07 13:20:00,79.92,80.37,79.9,80.23,157950.0,61.5274,61.8739,61.512,61.7661,157950.0
2016-12-07 13:30:00,80.23,80.33,80.17,80.28,139775.0,61.7661,61.8431,61.7199,61.8046,139775.0
2016-12-07 13:40:00,80.28,80.3,80.24,80.26,139701.0,61.8046,61.82,61.7738,61.7892,139701.0
2016-12-07 13:50:00,80.25,80.34,80.24,80.28,131087.0,61.7815,61.8508,61.7738,61.8046,131087.0
2016-12-07 14:00:00,80.29,80.29,80.14,80.24,166728.0,61.8123,61.8123,61.6968,61.7738,166728.0
2016-12-07 14:10:00,80.25,80.43,80.14,80.43,252608.0,61.7815,61.9201,61.6968,61.9201,252608.0
2016-12-07 14:20:00,80.44,80.46,80.16,80.25,186526.0,61.9278,61.9432,61.7122,61.7815,186526.0
2016-12-07 14:30:00,80.25,80.38,80.19,80.22,145327.0,61.7815,61.8816,61.7353,61.7584,145327.0
2016-12-07 14:40:00,80.23,80.39,80.23,80.36,146921.0,61.7661,61.8893,61.7661,61.8662,146921.0
2016-12-07 14:50:00,80.37,80.38,80.2,80.22,169776.0,61.8739,61.8816,61.743,61.7584,169776.0
2016-12-07 15:00:00,80.22,80.31,80.12,80.27,152288.0,61.7584,61.8277,61.6814,61.7969,152288.0
2016-12-07 15:10:00,80.28,80.28,80.15,80.19,165000.0,61.8046,61.8046,61.7045,61.7353,165000.0
2016-12-07 15:20:00,80.19,80.5,80.18,80.41,239947.0,61.7353,61.974,61.7276,61.9047,239947.0
2016-12-07 15:30:00,80.4,80.49,80.35,80.36,295610.0,61.897,61.9663,61.8585,61.8662,295610.0
2016-12-07 15:40:00,80.36,80.38,80.25,80.28,341470.0,61.8662,61.8816,61.7815,61.8046,341470.0
2016-12-07 15:50:00,80.28,80.55,80.26,80.53,792774.0,61.8046,62.0125,61.7892,61.9971,792774.0
2016-12-08 09:30:00,80.53,80.56,79.99,80.03,402266.0,61.9971,62.0202,61.5813,61.6121,402266.0
2016-12-08 09:40:00,80.02,80.13,79.68,79.79,344686.0,61.6044,61.6891,61.3427,61.4274,344686.0
2016-12-08 09:50:00,79.79,80.09,79.78,79.93,241050.0,61.4274,61.6583,61.4197,61.5351,241050.0
2016-12-08 10:00:00,79.95,80.02,79.82,79.93,164463.0,61.5505,61.6044,61.4505,61.5351,164463.0
2016-12-08 10:10:00,79.93,80.22,79.92,80.15,228822.0,61.5351,61.7584,61.5274,61.7045,228822.0
2016-12-08 10:20:00,80.15,80.23,79.98,80.01,166701.0,61.7045,61.7661,61.5736,61.5967,166701.0
2016-12-08 10:30:00,80.01,80.22,79.98,80.2,134807.0,61.5967,61.7584,61.5736,61.743,134807.0
2016-12-08 10:40:00,80.2,80.25,80.03,80.19,137991.0,61.743,61.7815,61.6121,61.7353,137991.0
2016-12-08 10:50:00,80.19,80.33,80.19,80.24,144050.0,61.7353,61.8431,61.7353,61.7738,144050.0
2016-12-08 11:00:00,80.23,80.32,80.17,80.24,150763.0,61.7661,61.8354,61.7199,61.7738,150763.0
2016-12-08 11:10:00,80.24,80.32,80.18,80.3,168793.0,61.7738,61.8354,61.7276,61.82,168793.0
2016-12-08 11:20:00,80.31,80.37,80.23,80.34,103139.0,61.8277,61.8739,61.7661,61.8508,103139.0
2016-12-08 11:30:00,80.34,80.39,80.23,80.33,117320.0,61.8508,61.8893,61.7661,61.8431,117320.0
2016-12-08 11:40:00,80.33,80.37,80.27,80.29,92990.0,61.8431,61.8739,61.7969,61.8123,92990.0
2016-12-08 11:50:00,80.28,80.28,80.12,80.14,100312.0,61.8046,61.8046,61.6814,61.6968,100312.0
2016-12-08 12:00:00,80.14,80.16,79.86,79.95,200881.0,61.6968,61.7122,61.4813,61.5505,200881.0
2016-12-08 12:10:00,79.96,80.03,79.88,79.9,78110.0,61.5582,61.6121,61.4966,61.512,78110.0
2016-12-08 12:20:00,79.92,80.02,79.86,79.95,85614.0,61.5274,61.6044,61.4813,61.5505,85614.0
2016-12-08 12:30:00,79.95,79.97,79.88,79.9,92789.0,61.5505,61.5659,61.4966,61.512,92789.0
2016-12-08 12:40:00,79.91,79.92,79.78,79.8,105463.0,61.5197,61.5274,61.4197,61.4351,105463.0
2016-12-08 12:50:00,79.8,79.94,79.78,79.78,145791.0,61.4351,61.5428,61.4197,61.4197,145791.0
2016-12-08 13:00:00,79.79,79.81,78.57,78.78,1119490.0,61.4274,61.4428,60.4881,60.6498,1119490.0
2016-12-08 13:10:00,78.81,78.82,77.75,77.9,1212853.0,60.6729,60.6806,59.8568,59.9723,1212853.0
2016-12-08 13:20:00,77.95,78.1,77.39,78.03,1309498.0,60.0108,60.1263,59.5797,60.0724,1309498.0
2016-12-08 13:30:00,78.02,78.45,77.93,78.44,706259.0,60.0647,60.3957,59.9954,60.388,706259.0
2016-12-08 13:40:00,78.45,78.5,77.59,77.75,1061939.0,60.3957,60.4342,59.7337,59.8568,1061939.0
2016-12-08 13:50:00,77.75,78.28,77.75,77.89,779735.0,59.8568,60.2649,59.8568,59.9646,779735.0
2016-12-08 14:00:00,77.89,78.19,77.89,78.18,405387.0,59.9646,60.1956,59.9646,60.1879,405387.0
2016-12-08 14:10:00,78.18,78.45,78.17,78.27,435897.0,60.1879,60.3957,60.1802,60.2572,435897.0
2016-12-08 14:20:00,78.28,78.29,77.98,78.13,245634.0,60.2649,60.2726,60.0339,60.1494,245634.0
2016-12-08 14:30:00,78.13,78.14,77.65,77.74,391452.0,60.1494,60.1571,59.7799,59.8491,391452.0
2016-12-08 14:40:00,77.74,78.05,77.74,77.84,229695.0,59.8491,60.0878,59.8491,59.9261,229695.0
2016-12-08 14:50:00,77.84,78.14,77.81,78.04,378127.0,59.9261,60.1571,59.903,60.0801,378127.0
2016-12-08 15:00:00,78.04,78.07,77.81,77.88,240337.0,60.0801,60.1032,59.903,59.9569,240337.0
2016-12-08 15:10:00,77.89,77.94,77.57,77.57,317507.0,59.9646,60.0031,59.7183,59.7183,317507.0
2016-12-08 15:20:00,77.57,77.94,77.45,77.88,412505.0,59.7183,60.0031,59.6259,59.9569,412505.0
2016-12-08 15:30:00,77.88,78.09,77.88,78.08,338160.0,59.9569,60.1186,59.9569,60.1109,338160.0
2016-12-08 15:40:00,78.08,78.12,77.95,77.95,579794.0,60.1109,60.1417,60.0108,60.0108,579794.0
2016-12-08 15:50:00,77.95,78.2,77.92,78.11,965275.0,60.0108,60.2033,59.9877,60.134,965275.0
2016-12-09 09:30:00,79.03,79.47,78.74,79.36,500420.0,60.8423,61.181,60.619,61.0963,500420.0
2016-12-09 09:40:00,79.37,79.88,79.28,79.76,227836.0,61.104,61.4966,61.0347,61.4043,227836.0
2016-12-09 09:50:00,79.76,79.97,79.56,79.93,227600.0,61.4043,61.5659,61.2503,61.5351,227600.0
2016-12-09 10:00:00,79.91,80.28,79.82,80.09,288231.0,61.5197,61.8046,61.4505,61.6583,288231.0
2016-12-09 10:10:00,80.06,80.22,79.93,79.94,159604.0,61.6352,61.7584,61.5351,61.5428,159604.0
2016-12-09 10:20:00,79.94,79.96,79.66,79.82,154470.0,61.5428,61.5582,61.3273,61.4505,154470.0
2016-12-09 10:30:00,79.81,80.06,79.78,79.91,214636.0,61.4428,61.6352,61.4197,61.5197,214636.0
2016-12-09 10:40:00,79.91,79.92,79.73,79.75,226883.0,61.5197,61.5274,61.3812,61.3966,226883.0
2016-12-09 10:50:00,79.75,79.92,79.6,79.77,135214.0,61.3966,61.5274,61.2811,61.412,135214.0
2016-12-09 11:00:00,79.76,79.79,79.65,79.66,110207.0,61.4043,61.4274,61.3196,61.3273,110207.0
2016-12-09 11:10:00,79.65,79.91,79.65,79.9,99058.0,61.3196,61.5197,61.3196,61.512,99058.0
2016-12-09 11:20:00,79.91,79.91,79.7,79.77,85731.0,61.5197,61.5197,61.3581,61.412,85731.0
2016-12-09 11:30:00,79.77,79.85,79.66,79.8,92340.0,61.412,61.4736,61.3273,61.4351,92340.0
2016-12-09 11:40:00,79.8,79.87,79.7,79.83,100826.0,61.4351,61.4889,61.3581,61.4582,100826.0
2016-12-09 11:50:00,79.83,79.95,79.81,79.84,72362.0,61.4582,61.5505,61.4428,61.4659,72362.0
2016-12-09 12:00:00,79.85,80.09,79.84,80.09,125186.0,61.4736,61.6583,61.4659,61.6583,125186.0
2016-12-09 12:10:00,80.07,80.17,80.0,80.04,152409.0,61.6429,61.7199,61.589,61.6198,152409.0
2016-12-09 12:20:00,80.05,80.36,80.0,80.36,145001.0,61.6275,61.8662,61.589,61.8662,145001.0
2016-12-09 12:30:00,80.38,80.5,80.36,80.37,146529.0,61.8816,61.974,61.8662,61.8739,146529.0
2016-12-09 12:40:00,80.38,80.49,80.27,80.47,88348.0,61.8816,61.9663,61.7969,61.9509,88348.0
2016-12-09 12:50:00,80.47,80.54,80.34,80.35,80536.0,61.9509,62.0048,61.8508,61.8585,80536.0
2016-12-09 13:00:00,80.35,80.35,80.1,80.11,63754.0,61.8585,61.8585,61.666,61.6737,63754.0
2016-12-09 13:10:00,80.11,80.21,80.08,80.21,50026.0,61.6737,61.7507,61.6506,61.7507,50026.0
2016-12-09 13:20:00,80.2,80.21,80.07,80.09,66574.0,61.743,61.7507,61.6429,61.6583,66574.0
2016-12-09 13:30:00,80.09,80.17,80.04,80.06,78981.0,61.6583,61.7199,61.6198,61.6352,78981.0
2016-12-09 13:40:00,80.06,80.08,80.02,80.05,56538.0,61.6352,61.6506,61.6044,61.6275,56538.0
2016-12-09 13:50:00,80.04,80.15,80.02,80.14,81647.0,61.6198,61.7045,61.6044,61.6968,81647.0
2016-12-09 14:00:00,80.14,80.19,80.03,80.04,118340.0,61.6968,61.7353,61.6121,61.6198,118340.0
2016-12-09 14:10:00,80.05,80.13,79.95,79.96,97301.0,61.6275,61.6891,61.5505,61.5582,97301.0
2016-12-09 14:20:00,79.96,79.98,79.86,79.95,80608.0,61.5582,61.5736,61.4813,61.5505,80608.0
2016-12-09 14:30:00,79.96,80.0,79.86,79.91,67955.0,61.5582,61.589,61.4813,61.5197,67955.0
2016-12-09 14:40:00,79.91,79.96,79.87,79.88,53431.0,61.5197,61.5582,61.4889,61.4966,53431.0
2016-12-09 14:50:00,79.88,79.94,79.83,79.86,61936.0,61.4966,61.5428,61.4582,61.4813,61936.0
2016-12-09 15:00:00,79.87,79.98,79.84,79.96,87754.0,61.4889,61.5736,61.4659,61.5582,87754.0
2016-12-09 15:10:00,79.95,80.02,79.91,79.99,124069.0,61.5505,61.6044,61.5197,61.5813,124069.0
2016-12-09 15:20:00,79.99,80.2,79.99,80.18,102983.0,61.5813,61.743,61.5813,61.7276,102983.0
2016-12-09 15:30:00,80.17,80.18,79.95,79.99,165995.0,61.7199,61.7276,61.5505,61.5813,165995.0
2016-12-09 15:40:00,79.99,80.07,79.94,80.02,193365.0,61.5813,61.6429,61.5428,61.6044,193365.0
2016-12-09 15:50:00,80.02,80.15,80.01,80.13,398880.0,61.6044,61.7045,61.5967,61.6891,398880.0
2016-12-12 09:30:00,79.46,80.12,79.44,80.0,498572.0,61.1733,61.6814,61.1579,61.589,498572.0
2016-12-12 09:40:00,80.0,80.53,79.94,80.32,256265.0,61.589,61.9971,61.5428,61.8354,256265.0
2016-12-12 09:50:00,80.3,80.34,80.07,80.3,132765.0,61.82,61.8508,61.6429,61.82,132765.0
2016-12-12 10:00:00,80.3,80.36,80.0,80.06,139629.0,61.82,61.8662,61.589,61.6352,139629.0
2016-12-12 10:10:00,80.06,80.08,79.98,80.02,124552.0,61.6352,61.6506,61.5736,61.6044,124552.0
2016-12-12 10:20:00,80.03,80.04,79.83,79.84,174535.0,61.6121,61.6198,61.4582,61.4659,174535.0
2016-12-12 10:30:00,79.84,79.89,79.71,79.73,156313.0,61.4659,61.5043,61.3658,61.3812,156313.0
2016-12-12 10:40:00,79.74,79.8,79.65,79.68,135588.0,61.3889,61.4351,61.3196,61.3427,135588.0
2016-12-12 10:50:00,79.67,79.71,79.56,79.58,132357.0,61.335,61.3658,61.2503,61.2657,132357.0
2016-12-12 11:00:00,79.57,79.58,79.42,79.45,103385.0,61.258,61.2657,61.1425,61.1656,103385.0
2016-12-12 11:10:00,79.45,79.46,79.27,79.33,106798.0,61.1656,61.1733,61.027,61.0732,106798.0
2016-12-12 11:20:00,79.33,79.49,79.31,79.49,87283.0,61.0732,61.1964,61.0578,61.1964,87283.0
2016-12-12 11:30:00,79.5,79.54,79.41,79.41,99441.0,61.2041,61.2349,61.1348,61.1348,99441.0
2016-12-12 11:40:00,79.42,79.45,79.26,79.45,97895.0,61.1425,61.1656,61.0193,61.1656,97895.0
2016-12-12 11:50:00,79.45,79.54,79.37,79.53,73825.0,61.1656,61.2349,61.104,61.2272,73825.0
2016-12-12 12:00:00,79.53,79.67,79.52,79.66,103815.0,61.2272,61.335,61.2195,61.3273,103815.0
2016-12-12 12:10:00,79.65,79.68,79.53,79.56,80839.0,61.3196,61.3427,61.2272,61.2503,80839.0
2016-12-12 12:20:00,79.56,79.61,79.47,79.61,91418.0,61.2503,61.2888,61.181,61.2888,91418.0
2016-12-12 12:30:00,79.62,79.65,79.55,79.62,63440.0,61.2965,61.3196,61.2426,61.2965,63440.0
2016-12-12 12:40:00,79.62,79.69,79.58,79.66,88785.0,61.2965,61.3504,61.2657,61.3273,88785.0
2016-12-12 12:50:00,79.66,79.7,79.62,79.66,121833.0,61.3273,61.3581,61.2965,61.3273,121833.0
2016-12-12 13:00:00,79.67,79.71,79.64,79.64,104519.0,61.335,61.3658,61.3119,61.3119,104519.0
2016-12-12 13:10:00,79.65,79.66,79.55,79.65,103571.0,61.3196,61.3273,61.2426,61.3196,103571.0
2016-12-12 13:20:00,79.64,79.67,79.6,79.61,85650.0,61.3119,61.335,61.2811,61.2888,85650.0
2016-12-12 13:30:00,79.62,79.74,79.6,79.7,86451.0,61.2965,61.3889,61.2811,61.3581,86451.0
2016-12-12 13:40:00,79.7,79.77,79.64,79.64,81124.0,61.3581,61.412,61.3119,61.3119,81124.0
2016-12-12 13:50:00,79.65,79.73,79.64,79.7,51734.0,61.3196,61.3812,61.3119,61.3581,51734.0
2016-12-12 14:00:00,79.69,79.74,79.6,79.6,106668.0,61.3504,61.3889,61.2811,61.2811,106668.0
2016-12-12 14:10:00,79.6,79.65,79.54,79.61,169692.0,61.2811,61.3196,61.2349,61.2888,169692.0
2016-12-12 14:20:00,79.61,79.65,79.57,79.59,166052.0,61.2888,61.3196,61.258,61.2734,166052.0
2016-12-12 14:30:00,79.6,79.63,79.55,79.58,112692.0,61.2811,61.3042,61.2426,61.2657,112692.0
2016-12-12 14:40:00,79.59,79.66,79.57,79.63,166178.0,61.2734,61.3273,61.258,61.3042,166178.0
2016-12-12 14:50:00,79.63,79.66,79.58,79.6,122974.0,61.3042,61.3273,61.2657,61.2811,122974.0
2016-12-12 15:00:00,79.59,79.61,79.53,79.57,91025.0,61.2734,61.2888,61.2272,61.258,91025.0
2016-12-12 15:10:00,79.57,79.59,79.47,79.5,77309.0,61.258,61.2734,61.181,61.2041,77309.0
2016-12-12 15:20:00,79.5,79.53,79.44,79.44,184381.0,61.2041,61.2272,61.1579,61.1579,184381.0
2016-12-12 15:30:00,79.44,79.53,79.43,79.53,137671.0,61.1579,61.2272,61.1502,61.2272,137671.0
2016-12-12 15:40:00,79.52,79.67,79.52,79.66,327568.0,61.2195,61.335,61.2195,61.3273,327568.0
2016-12-12 15:50:00,79.66,79.77,79.63,79.73,424522.0,61.3273,61.412,61.3042,61.3812,424522.0
2016-12-13 09:30:00,79.71,80.15,79.66,79.72,209064.0,61.3658,61.7045,61.3273,61.3735,209064.0
2016-12-13 09:40:00,79.73,79.86,79.58,79.6,93877.0,61.3812,61.4813,61.2657,61.2811,93877.0
2016-12-13 09:50:00,79.6,79.76,79.42,79.46,146218.0,61.2811,61.4043,61.1425,61.1733,146218.0
2016-12-13 10:00:00,79.45,79.53,79.29,79.4,262163.0,61.1656,61.2272,61.0424,61.1271,262163.0
2016-12-13 10:10:00,79.4,79.4,78.73,78.74,316575.0,61.1271,61.1271,60.6113,60.619,316575.0
2016-12-13 10:20:00,78.76,79.42,78.74,79.37,307362.0,60.6344,61.1425,60.619,61.104,307362.0
2016-12-13 10:30:00,79.35,79.41,79.04,79.27,117238.0,61.0886,61.1348,60.85,61.027,117238.0
2016-12-13 10:40:00,79.26,79.53,79.23,79.51,114953.0,61.0193,61.2272,60.9962,61.2118,114953.0
2016-12-13 10:50:00,79.51,79.89,79.49,79.78,147041.0,61.2118,61.5043,61.1964,61.4197,147041.0
2016-12-13 11:00:00,79.78,79.85,79.69,79.81,125174.0,61.4197,61.4736,61.3504,61.4428,125174.0
2016-12-13 11:10:00,79.81,80.06,79.8,80.04,110666.0,61.4428,61.6352,61.4351,61.6198,110666.0
2016-12-13 11:20:00,80.05,80.14,79.96,80.11,129866.0,61.6275,61.6968,61.5582,61.6737,129866.0
2016-12-13 11:30:00,80.11,80.3,80.06,80.28,152942.0,61.6737,61.82,61.6352,61.8046,152942.0
2016-12-13 11:40:00,80.28,80.31,80.15,80.15,124073.0,61.8046,61.8277,61.7045,61.7045,124073.0
2016-12-13 11:50:00,80.16,80.28,80.14,80.23,143191.0,61.7122,61.8046,61.6968,61.7661,143191.0
2016-12-13 12:00:00,80.23,80.24,79.94,80.0,117344.0,61.7661,61.7738,61.5428,61.589,117344.0
2016-12-13 12:10:00,79.99,80.03,79.94,79.98,70129.0,61.5813,61.6121,61.5428,61.5736,70129.0
2016-12-13 12:20:00,79.99,80.02,79.77,79.77,198051.0,61.5813,61.6044,61.412,61.412,198051.0
2016-12-13 12:30:00,79.77,79.97,79.77,79.97,73441.0,61.412,61.5659,61.412,61.5659,73441.0
2016-12-13 12:40:00,79.98,80.05,79.92,80.0,126026.0,61.5736,61.6275,61.5274,61.589,126026.0
2016-12-13 12:50:00,79.99,80.04,79.88,79.89,134490.0,61.5813,61.6198,61.4966,61.5043,134490.0
2016-12-13 13:00:00,79.88,80.1,79.88,80.06,61248.0,61.4966,61.666,61.4966,61.6352,61248.0
2016-12-13 13:10:00,80.06,80.17,80.03,80.17,69630.0,61.6352,61.7199,61.6121,61.7199,69630.0
2016-12-13 13:20:00,80.16,80.2,80.1,80.14,64173.0,61.7122,61.743,61.666,61.6968,64173.0
2016-12-13 13:30:00,80.14,80.23,80.12,80.18,90218.0,61.6968,61.7661,61.6814,61.7276,90218.0
2016-12-13 13:40:00,80.17,80.23,80.14,80.21,89130.0,61.7199,61.7661,61.6968,61.7507,89130.0
2016-12-13 13:50:00,80.2,80.23,80.03,80.09,129332.0,61.743,61.7661,61.6121,61.6583,129332.0
2016-12-13 14:00:00,80.09,80.15,80.06,80.1,126093.0,61.6583,61.7045,61.6352,61.666,126093.0
2016-12-13 14:10:00,80.1,80.17,80.0,80.06,148929.0,61.666,61.7199,61.589,61.6352,148929.0
2016-12-13 14:20:00,80.06,80.1,80.0,80.0,111196.0,61.6352,61.666,61.589,61.589,111196.0
2016-12-13 14:30:00,79.99,79.99,79.76,79.81,141445.0,61.5813,61.5813,61.4043,61.4428,141445.0
2016-12-13 14:40:00,79.81,79.92,79.75,79.87,134234.0,61.4428,61.5274,61.3966,61.4889,134234.0
2016-12-13 14:50:00,79.87,79.99,79.78,79.9,166604.0,61.4889,61.5813,61.4197,61.512,166604.0
2016-12-13 15:00:00,79.9,79.94,79.87,79.87,126871.0,61.512,61.5428,61.4889,61.4889,126871.0
2016-12-13 15:10:00,79.87,80.08,79.87,80.04,149813.0,61.4889,61.6506,61.4889,61.6198,149813.0
2016-12-13 15:20:00,80.03,80.11,80.0,80.08,127611.0,61.6121,61.6737,61.589,61.6506,127611.0
2016-12-13 15:30:00,80.08,80.15,80.01,80.11,196159.0,61.6506,61.7045,61.5967,61.6737,196159.0
2016-12-13 15:40:00,80.12,80.19,80.07,80.08,232040.0,61.6814,61.7353,61.6429,61.6506,232040.0
2016-12-13 15:50:00,80.08,80.15,79.96,80.15,510044.0,61.6506,61.7045,61.5582,61.7045,510044.0
2016-12-14 09:30:00,80.3,80.6,80.05,80.25,283566.0,61.82,62.0509,61.6275,61.7815,283566.0
2016-12-14 09:40:00,80.22,81.09,80.21,81.02,198210.0,61.7584,62.4282,61.7507,62.3743,198210.0
2016-12-14 09:50:00,81.02,81.13,80.75,80.85,369491.0,62.3743,62.459,62.1664,62.2434,369491.0
2016-12-14 10:00:00,80.85,80.88,80.45,80.47,210903.0,62.2434,62.2665,61.9355,61.9509,210903.0
2016-12-14 10:10:00,80.47,80.48,80.25,80.32,169929.0,61.9509,61.9586,61.7815,61.8354,169929.0
2016-12-14 10:20:00,80.31,80.48,80.27,80.37,139923.0,61.8277,61.9586,61.7969,61.8739,139923.0
2016-12-14 10:30:00,80.38,80.45,80.03,80.03,225612.0,61.8816,61.9355,61.6121,61.6121,225612.0
2016-12-14 10:40:00,80.06,80.13,79.69,79.78,303874.0,61.6352,61.6891,61.3504,61.4197,303874.0
2016-12-14 10:50:00,79.78,80.02,79.77,79.92,184757.0,61.4197,61.6044,61.412,61.5274,184757.0
2016-12-14 11:00:00,79.92,80.09,79.91,80.0,98730.0,61.5274,61.6583,61.5197,61.589,98730.0
2016-12-14 11:10:00,80.0,80.06,79.79,79.85,91794.0,61.589,61.6352,61.4274,61.4736,91794.0
2016-12-14 11:20:00,79.83,79.98,79.78,79.85,92831.0,61.4582,61.5736,61.4197,61.4736,92831.0
2016-12-14 11:30:00,79.85,79.94,79.78,79.8,119305.0,61.4736,61.5428,61.4197,61.4351,119305.0
2016-12-14 11:40:00,79.8,79.93,79.77,79.84,92980.0,61.4351,61.5351,61.412,61.4659,92980.0
2016-12-14 11:50:00,79.84,79.95,79.76,79.81,66560.0,61.4659,61.5505,61.4043,61.4428,66560.0
2016-12-14 12:00:00,79.82,79.83,79.75,79.76,84461.0,61.4505,61.4582,61.3966,61.4043,84461.0
2016-12-14 12:10:00,79.77,79.9,79.75,79.86,73302.0,61.412,61.512,61.3966,61.4813,73302.0
2016-12-14 12:20:00,79.85,79.87,79.8,79.82,69808.0,61.4736,61.4889,61.4351,61.4505,69808.0
2016-12-14 12:30:00,79.84,79.87,79.77,79.85,84002.0,61.4659,61.4889,61.412,61.4736,84002.0
2016-12-14 12:40:00,79.86,79.86,79.75,79.79,57981.0,61.4813,61.4813,61.3966,61.4274,57981.0
2016-12-14 12:50:00,79.78,79.8,79.71,79.77,122402.0,61.4197,61.4351,61.3658,61.412,122402.0
2016-12-14 13:00:00,79.77,79.83,79.55,79.55,119659.0,61.412,61.4582,61.2426,61.2426,119659.0
2016-12-14 13:10:00,79.56,79.64,79.33,79.34,108172.0,61.2503,61.3119,61.0732,61.0809,108172.0
2016-12-14 13:20:00,79.34,79.54,79.32,79.46,80236.0,61.0809,61.2349,61.0655,61.1733,80236.0
2016-12-14 13:30:00,79.47,79.6,79.42,79.56,60117.0,61.181,61.2811,61.1425,61.2503,60117.0
2016-12-14 13:40:00,79.58,79.59,79.46,79.51,71319.0,61.2657,61.2734,61.1733,61.2118,71319.0
2016-12-14 13:50:00,79.51,79.76,79.48,79.7,129893.0,61.2118,61.4043,61.1887,61.3581,129893.0
2016-12-14 14:00:00,79.72,79.72,79.32,79.54,120207.0,61.3735,61.3735,61.0655,61.2349,120207.0
2016-12-14 14:10:00,79.5,79.57,79.19,79.36,109862.0,61.2041,61.258,60.9654,61.0963,109862.0
2016-12-14 14:20:00,79.39,79.39,79.05,79.08,136068.0,61.1194,61.1194,60.8577,60.8808,136068.0
2016-12-14 14:30:00,79.1,79.27,79.01,79.09,207136.0,60.8962,61.027,60.8269,60.8885,207136.0
2016-12-14 14:40:00,79.1,79.17,78.95,78.98,149402.0,60.8962,60.95,60.7807,60.8038,149402.0
2016-12-14 14:50:00,78.98,79.03,78.8,78.93,151463.0,60.8038,60.8423,60.6652,60.7653,151463.0
2016-12-14 15:00:00,78.93,78.98,78.71,78.74,134608.0,60.7653,60.8038,60.5959,60.619,134608.0
2016-12-14 15:10:00,78.73,78.76,78.52,78.66,135232.0,60.6113,60.6344,60.4496,60.5574,135232.0
2016-12-14 15:20:00,78.65,78.95,78.65,78.9,143068.0,60.5497,60.7807,60.5497,60.7422,143068.0
2016-12-14 15:30:00,78.89,79.18,78.89,79.09,168348.0,60.7345,60.9577,60.7345,60.8885,168348.0
2016-12-14 15:40:00,79.09,79.12,78.88,78.89,235753.0,60.8885,60.9116,60.7268,60.7345,235753.0
2016-12-14 15:50:00,78.88,78.97,78.69,78.97,551315.0,60.7268,60.7961,60.5805,60.7961,551315.0
2016-12-15 09:30:00,78.0,79.24,76.62,76.69,491645.0,60.0493,61.0039,58.9869,59.0408,491645.0
2016-12-15 09:40:00,76.71,77.55,76.11,76.56,625956.0,59.0562,59.7029,58.5943,58.9407,625956.0
2016-12-15 09:50:00,76.53,77.81,76.49,77.48,539732.0,58.9176,59.903,58.8868,59.649,539732.0
2016-12-15 10:00:00,77.54,77.54,77.05,77.26,333262.0,59.6952,59.6952,59.3179,59.4796,333262.0
2016-12-15 10:10:00,77.25,77.27,76.52,76.9,428959.0,59.4719,59.4873,58.9099,59.2025,428959.0
2016-12-15 10:20:00,76.89,77.1,76.7,76.9,237044.0,59.1948,59.3564,59.0485,59.2025,237044.0
2016-12-15 10:30:00,76.91,77.02,76.83,76.98,278752.0,59.2102,59.2948,59.1486,59.264,278752.0
2016-12-15 10:40:00,76.98,77.03,76.7,76.89,292958.0,59.264,59.3025,59.0485,59.1948,292958.0
2016-12-15 10:50:00,76.91,77.01,76.77,76.91,205300.0,59.2102,59.2871,59.1024,59.2102,205300.0
2016-12-15 11:00:00,76.92,77.53,76.92,77.52,293096.0,59.2179,59.6875,59.2179,59.6798,293096.0
2016-12-15 11:10:00,77.53,77.7,77.37,77.66,153129.0,59.6875,59.8183,59.5643,59.7876,153129.0
2016-12-15 11:20:00,77.65,77.89,77.64,77.74,181412.0,59.7799,59.9646,59.7722,59.8491,181412.0
2016-12-15 11:30:00,77.73,77.86,77.6,77.69,139876.0,59.8414,59.9415,59.7414,59.8106,139876.0
2016-12-15 11:40:00,77.68,77.7,77.35,77.4,148115.0,59.803,59.8183,59.5489,59.5874,148115.0
2016-12-15 11:50:00,77.41,77.44,77.23,77.37,148879.0,59.5951,59.6182,59.4565,59.5643,148879.0
2016-12-15 12:00:00,77.4,77.43,77.23,77.41,144216.0,59.5874,59.6105,59.4565,59.5951,144216.0
2016-12-15 12:10:00,77.42,77.46,77.15,77.15,136601.0,59.6028,59.6336,59.3949,59.3949,136601.0
2016-12-15 12:20:00,77.16,77.63,77.06,77.58,228689.0,59.4026,59.7645,59.3256,59.726,228689.0
2016-12-15 12:30:00,77.59,77.74,77.55,77.65,109420.0,59.7337,59.8491,59.7029,59.7799,109420.0
2016-12-15 12:40:00,77.65,77.75,77.5,77.53,130350.0,59.7799,59.8568,59.6644,59.6875,130350.0
2016-12-15 12:50:00,77.53,77.56,77.32,77.42,173112.0,59.6875,59.7106,59.5258,59.6028,173112.0
2016-12-15 13:00:00,77.41,77.77,77.4,77.58,218538.0,59.5951,59.8722,59.5874,59.726,218538.0
2016-12-15 13:10:00,77.59,77.91,77.54,77.88,168112.0,59.7337,59.98,59.6952,59.9569,168112.0
2016-12-15 13:20:00,77.89,78.0,77.81,77.84,133070.0,59.9646,60.0493,59.903,59.9261,133070.0
2016-12-15 13:30:00,77.85,77.91,77.72,77.74,104085.0,59.9338,59.98,59.8337,59.8491,104085.0
2016-12-15 13:40:00,77.75,77.87,77.74,77.78,122829.0,59.8568,59.9492,59.8491,59.8799,122829.0
2016-12-15 13:50:00,77.78,77.88,77.75,77.79,130322.0,59.8799,59.9569,59.8568,59.8876,130322.0
2016-12-15 14:00:00,77.77,77.86,77.73,77.86,141278.0,59.8722,59.9415,59.8414,59.9415,141278.0
2016-12-15 14:10:00,77.85,78.04,77.85,78.01,196397.0,59.9338,60.0801,59.9338,60.057,196397.0
2016-12-15 14:20:00,78.0,78.28,78.0,78.28,165812.0,60.0493,60.2649,60.0493,60.2649,165812.0
2016-12-15 14:30:00,78.27,78.37,78.14,78.29,203534.0,60.2572,60.3342,60.1571,60.2726,203534.0
2016-12-15 14:40:00,78.28,78.31,78.21,78.3,127753.0,60.2649,60.288,60.211,60.2803,127753.0
2016-12-15 14:50:00,78.31,78.38,78.19,78.25,140363.0,60.288,60.3419,60.1956,60.2418,140363.0
2016-12-15 15:00:00,78.24,78.49,78.24,78.33,161456.0,60.2341,60.4265,60.2341,60.3034,161456.0
2016-12-15 15:10:00,78.33,78.4,78.24,78.28,199631.0,60.3034,60.3573,60.2341,60.2649,199631.0
2016-12-15 15:20:00,78.27,78.37,78.08,78.17,345792.0,60.2572,60.3342,60.1109,60.1802,345792.0
2016-12-15 15:30:00,78.16,78.34,78.11,78.33,265171.0,60.1725,60.3111,60.134,60.3034,265171.0
2016-12-15 15:40:00,78.32,78.38,78.19,78.21,421400.0,60.2957,60.3419,60.1956,60.211,421400.0
2016-12-15 15:50:00,78.21,78.32,78.21,78.27,469001.0,60.211,60.2957,60.211,60.2572,469001.0
2016-12-16 09:30:00,78.65,79.22,78.61,79.14,988043.0,60.5497,60.9885,60.5189,60.9269,988043.0
2016-12-16 09:40:00,79.13,79.25,78.92,79.12,177555.0,60.9193,61.0116,60.7576,60.9116,177555.0
2016-12-16 09:50:00,79.1,79.39,79.07,79.39,248906.0,60.8962,61.1194,60.8731,61.1194,248906.0
2016-12-16 10:00:00,79.39,79.52,79.32,79.42,159358.0,61.1194,61.2195,61.0655,61.1425,159358.0
2016-12-16 10:10:00,79.42,79.42,79.24,79.35,127039.0,61.1425,61.1425,61.0039,61.0886,127039.0
2016-12-16 10:20:00,79.35,79.49,79.24,79.27,122138.0,61.0886,61.1964,61.0039,61.027,122138.0
2016-12-16 10:30:00,79.27,79.33,79.2,79.32,125052.0,61.027,61.0732,60.9731,61.0655,125052.0
2016-12-16 10:40:00,79.32,79.36,79.26,79.29,108396.0,61.0655,61.0963,61.0193,61.0424,108396.0
2016-12-16 10:50:00,79.29,79.3,79.04,79.07,231701.0,61.0424,61.0501,60.85,60.8731,231701.0
2016-12-16 11:00:00,79.07,79.11,78.81,78.9,267740.0,60.8731,60.9039,60.6729,60.7422,267740.0
2016-12-16 11:10:00,78.92,79.14,78.86,79.09,91081.0,60.7576,60.9269,60.7114,60.8885,91081.0
2016-12-16 11:20:00,79.08,79.2,78.94,79.19,79984.0,60.8808,60.9731,60.773,60.9654,79984.0
2016-12-16 11:30:00,79.2,79.4,79.15,79.35,98476.0,60.9731,61.1271,60.9346,61.0886,98476.0
2016-12-16 11:40:00,79.34,79.37,79.22,79.36,102607.0,61.0809,61.104,60.9885,61.0963,102607.0
2016-12-16 11:50:00,79.36,79.42,79.33,79.42,86352.0,61.0963,61.1425,61.0732,61.1425,86352.0
2016-12-16 12:00:00,79.41,79.45,79.34,79.38,130805.0,61.1348,61.1656,61.0809,61.1117,130805.0
2016-12-16 12:10:00,79.38,79.42,79.3,79.3,119021.0,61.1117,61.1425,61.0501,61.0501,119021.0
2016-12-16 12:20:00,79.3,79.31,79.21,79.29,96992.0,61.0501,61.0578,60.9808,61.0424,96992.0
2016-12-16 12:30:00,79.3,79.4,79.25,79.39,106200.0,61.0501,61.1271,61.0116,61.1194,106200.0
2016-12-16 12:40:00,79.38,79.45,79.29,79.29,85330.0,61.1117,61.1656,61.0424,61.0424,85330.0
2016-12-16 12:50:00,79.29,79.39,79.24,79.28,74292.0,61.0424,61.1194,61.0039,61.0347,74292.0
2016-12-16 13:00:00,79.28,79.28,79.22,79.22,105514.0,61.0347,61.0347,60.9885,60.9885,105514.0
2016-12-16 13:10:00,79.23,79.26,79.1,79.2,151916.0,60.9962,61.0193,60.8962,60.9731,151916.0
2016-12-16 13:20:00,79.2,79.32,79.17,79.29,103559.0,60.9731,61.0655,60.95,61.0424,103559.0
2016-12-16 13:30:00,79.29,79.33,79.21,79.32,95370.0,61.0424,61.0732,60.9808,61.0655,95370.0
2016-12-16 13:40:00,79.31,79.41,79.3,79.38,80952.0,61.0578,61.1348,61.0501,61.1117,80952.0
2016-12-16 13:50:00,79.38,79.5,79.38,79.42,163598.0,61.1117,61.2041,61.1117,61.1425,163598.0
2016-12-16 14:00:00,79.42,79.66,79.42,79.65,172502.0,61.1425,61.3273,61.1425,61.3196,172502.0
2016-12-16 14:10:00,79.64,79.7,79.41,79.41,162526.0,61.3119,61.3581,61.1348,61.1348,162526.0
2016-12-16 14:20:00,79.42,79.52,79.41,79.48,131918.0,61.1425,61.2195,61.1348,61.1887,131918.0
2016-12-16 14:30:00,79.48,79.57,79.42,79.54,104312.0,61.1887,61.258,61.1425,61.2349,104312.0
2016-12-16 14:40:00,79.53,79.59,79.46,79.53,132474.0,61.2272,61.2734,61.1733,61.2272,132474.0
2016-12-16 14:50:00,79.52,79.59,79.45,79.49,147763.0,61.2195,61.2734,61.1656,61.1964,147763.0
2016-12-16 15:00:00,79.49,79.54,79.26,79.3,171862.0,61.1964,61.2349,61.0193,61.0501,171862.0
2016-12-16 15:10:00,79.29,79.35,79.25,79.27,150269.0,61.0424,61.0886,61.0116,61.027,150269.0
2016-12-16 15:20:00,79.27,79.33,79.25,79.33,125199.0,61.027,61.0732,61.0116,61.0732,125199.0
2016-12-16 15:30:00,79.33,79.37,79.25,79.25,233549.0,61.0732,61.104,61.0116,61.0116,233549.0
2016-12-16 15:40:00,79.25,79.46,79.24,79.43,409321.0,61.0116,61.1733,61.0039,61.1502,409321.0
2016-12-16 15:50:00,79.42,79.6,79.39,79.56,875083.0,61.1425,61.2811,61.1194,61.2503,875083.0
2016-12-19 09:30:00,79.28,79.8,79.27,79.66,286903.0,61.0347,61.4351,61.027,61.3273,286903.0
2016-12-19 09:40:00,79.61,79.72,79.43,79.49,148955.0,61.2888,61.3735,61.1502,61.1964,148955.0
2016-12-19 09:50:00,79.5,79.73,79.47,79.52,235503.0,61.2041,61.3812,61.181,61.2195,235503.0
2016-12-19 10:00:00,79.53,79.67,79.46,79.58,172374.0,61.2272,61.335,61.1733,61.2657,172374.0
2016-12-19 10:10:00,79.57,79.64,79.53,79.61,216887.0,61.258,61.3119,61.2272,61.2888,216887.0
2016-12-19 10:20:00,79.59,79.7,79.55,79.64,135219.0,61.2734,61.3581,61.2426,61.3119,135219.0
2016-12-19 10:30:00,79.63,79.75,79.57,79.6,141472.0,61.3042,61.3966,61.258,61.2811,141472.0
2016-12-19 10:40:00,79.6,79.64,79.5,79.58,178152.0,61.2811,61.3119,61.2041,61.2657,178152.0
2016-12-19 10:50:00,79.58,79.65,79.54,79.57,137995.0,61.2657,61.3196,61.2349,61.258,137995.0
2016-12-19 11:00:00,79.56,79.69,79.52,79.68,177203.0,61.2503,61.3504,61.2195,61.3427,177203.0
2016-12-19 11:10:00,79.69,79.74,79.54,79.71,112518.0,61.3504,61.3889,61.2349,61.3658,112518.0
2016-12-19 11:20:00,79.72,80.0,79.71,79.99,173013.0,61.3735,61.589,61.3658,61.5813,173013.0
2016-12-19 11:30:00,79.99,80.05,79.75,79.78,158427.0,61.5813,61.6275,61.3966,61.4197,158427.0
2016-12-19 11:40:00,79.77,79.77,79.56,79.63,116619.0,61.412,61.412,61.2503,61.3042,116619.0
2016-12-19 11:50:00,79.63,79.66,79.55,79.66,92579.0,61.3042,61.3273,61.2426,61.3273,92579.0
2016-12-19 12:00:00,79.66,79.92,79.64,79.91,63123.0,61.3273,61.5274,61.3119,61.5197,63123.0
2016-12-19 12:10:00,79.89,79.96,79.84,79.91,68140.0,61.5043,61.5582,61.4659,61.5197,68140.0
2016-12-19 12:20:00,79.92,80.05,79.89,79.95,108348.0,61.5274,61.6275,61.5043,61.5505,108348.0
2016-12-19 12:30:00,79.95,79.99,79.9,79.96,81997.0,61.5505,61.5813,61.512,61.5582,81997.0
2016-12-19 12:40:00,79.95,80.11,79.92,80.05,106520.0,61.5505,61.6737,61.5274,61.6275,106520.0
2016-12-19 12:50:00,80.05,80.17,80.02,80.12,196417.0,61.6275,61.7199,61.6044,61.6814,196417.0
2016-12-19 13:00:00,80.11,80.18,80.04,80.17,98372.0,61.6737,61.7276,61.6198,61.7199,98372.0
2016-12-19 13:10:00,80.18,80.22,80.05,80.1,88060.0,61.7276,61.7584,61.6275,61.666,88060.0
2016-12-19 13:20:00,80.1,80.19,80.06,80.16,89782.0,61.666,61.7353,61.6352,61.7122,89782.0
2016-12-19 13:30:00,80.15,80.18,80.09,80.11,71537.0,61.7045,61.7276,61.6583,61.6737,71537.0
2016-12-19 13:40:00,80.11,80.11,80.06,80.1,85307.0,61.6737,61.6737,61.6352,61.666,85307.0
2016-12-19 13:50:00,80.1,80.14,80.05,80.07,126233.0,61.666,61.6968,61.6275,61.6429,126233.0
2016-12-19 14:00:00,80.06,80.08,79.99,80.03,117036.0,61.6352,61.6506,61.5813,61.6121,117036.0
2016-12-19 14:10:00,80.03,80.07,79.97,79.99,87786.0,61.6121,61.6429,61.5659,61.5813,87786.0
2016-12-19 14:20:00,79.98,80.03,79.91,80.01,119340.0,61.5736,61.6121,61.5197,61.5967,119340.0
2016-12-19 14:30:00,80.01,80.08,79.99,80.03,130760.0,61.5967,61.6506,61.5813,61.6121,130760.0
2016-12-19 14:40:00,80.04,80.04,79.93,80.01,140254.0,61.6198,61.6198,61.5351,61.5967,140254.0
2016-12-19 14:50:00,80.0,80.01,79.85,79.9,135808.0,61.589,61.5967,61.4736,61.512,135808.0
2016-12-19 15:00:00,79.89,79.93,79.82,79.9,125570.0,61.5043,61.5351,61.4505,61.512,125570.0
2016-12-19 15:10:00,79.9,79.94,79.84,79.85,163167.0,61.512,61.5428,61.4659,61.4736,163167.0
2016-12-19 15:20:00,79.86,79.9,79.83,79.89,184889.0,61.4813,61.512,61.4582,61.5043,184889.0
2016-12-19 15:30:00,79.89,79.93,79.85,79.9,210608.0,61.5043,61.5351,61.4736,61.512,210608.0
2016-12-19 15:40:00,79.91,79.96,79.87,79.92,195524.0,61.5197,61.5582,61.4889,61.5274,195524.0
2016-12-19 15:50:00,79.92,79.98,79.87,79.94,396561.0,61.5274,61.5736,61.4889,61.5428,396561.0
2016-12-20 09:30:00,79.98,81.24,79.98,80.98,396838.0,61.5736,62.5437,61.5736,62.3435,396838.0
2016-12-20 09:40:00,81.0,81.0,80.73,80.76,186771.0,62.3589,62.3589,62.151,62.1741,186771.0
2016-12-20 09:50:00,80.74,80.85,80.62,80.65,197145.0,62.1587,62.2434,62.0663,62.0894,197145.0
2016-12-20 10:00:00,80.67,80.78,80.44,80.47,163686.0,62.1048,62.1895,61.9278,61.9509,163686.0
2016-12-20 10:10:00,80.46,80.69,80.34,80.65,108453.0,61.9432,62.1202,61.8508,62.0894,108453.0
2016-12-20 10:20:00,80.65,80.7,80.41,80.61,135651.0,62.0894,62.1279,61.9047,62.0586,135651.0
2016-12-20 10:30:00,80.6,80.64,80.51,80.61,113537.0,62.0509,62.0817,61.9817,62.0586,113537.0
2016-12-20 10:40:00,80.59,80.62,80.41,80.47,163904.0,62.0433,62.0663,61.9047,61.9509,163904.0
2016-12-20 10:50:00,80.46,80.7,80.35,80.53,234476.0,61.9432,62.1279,61.8585,61.9971,234476.0
2016-12-20 11:00:00,80.53,80.68,80.45,80.67,250136.0,61.9971,62.1125,61.9355,62.1048,250136.0
2016-12-20 11:10:00,80.68,80.71,80.51,80.6,167226.0,62.1125,62.1356,61.9817,62.0509,167226.0
2016-12-20 11:20:00,80.61,80.63,80.45,80.49,200026.0,62.0586,62.074,61.9355,61.9663,200026.0
2016-12-20 11:30:00,80.48,80.5,80.3,80.48,101082.0,61.9586,61.974,61.82,61.9586,101082.0
2016-12-20 11:40:00,80.48,80.52,80.39,80.43,100280.0,61.9586,61.9894,61.8893,61.9201,100280.0
2016-12-20 11:50:00,80.43,80.52,80.39,80.43,102928.0,61.9201,61.9894,61.8893,61.9201,102928.0
2016-12-20 12:00:00,80.42,80.43,80.22,80.24,113682.0,61.9124,61.9201,61.7584,61.7738,113682.0
2016-12-20 12:10:00,80.24,80.36,80.14,80.17,105502.0,61.7738,61.8662,61.6968,61.7199,105502.0
2016-12-20 12:20:00,80.21,80.26,80.1,80.17,90990.0,61.7507,61.7892,61.666,61.7199,90990.0
2016-12-20 12:30:00,80.16,80.18,79.94,79.94,101707.0,61.7122,61.7276,61.5428,61.5428,101707.0
2016-12-20 12:40:00,79.95,80.01,79.92,80.0,63092.0,61.5505,61.5967,61.5274,61.589,63092.0
2016-12-20 12:50:00,80.0,80.01,79.85,79.87,113424.0,61.589,61.5967,61.4736,61.4889,113424.0
2016-12-20 13:00:00,79.86,79.99,79.79,79.79,94996.0,61.4813,61.5813,61.4274,61.4274,94996.0
2016-12-20 13:10:00,79.8,79.87,79.78,79.79,80277.0,61.4351,61.4889,61.4197,61.4274,80277.0
2016-12-20 13:20:00,79.8,79.8,79.74,79.76,102601.0,61.4351,61.4351,61.3889,61.4043,102601.0
2016-12-20 13:30:00,79.76,79.84,79.67,79.74,98510.0,61.4043,61.4659,61.335,61.3889,98510.0
2016-12-20 13:40:00,79.75,79.82,79.71,79.82,75326.0,61.3966,61.4505,61.3658,61.4505,75326.0
2016-12-20 13:50:00,79.83,79.96,79.81,79.81,89097.0,61.4582,61.5582,61.4428,61.4428,89097.0
2016-12-20 14:00:00,79.81,79.93,79.8,79.84,88710.0,61.4428,61.5351,61.4351,61.4659,88710.0
2016-12-20 14:10:00,79.84,79.86,79.73,79.75,71448.0,61.4659,61.4813,61.3812,61.3966,71448.0
2016-12-20 14:20:00,79.76,79.79,79.71,79.79,62918.0,61.4043,61.4274,61.3658,61.4274,62918.0
2016-12-20 14:30:00,79.78,79.8,79.72,79.75,81941.0,61.4197,61.4351,61.3735,61.3966,81941.0
2016-12-20 14:40:00,79.76,79.89,79.75,79.81,79232.0,61.4043,61.5043,61.3966,61.4428,79232.0
2016-12-20 14:50:00,79.82,79.92,79.74,79.79,79804.0,61.4505,61.5274,61.3889,61.4274,79804.0
2016-12-20 15:00:00,79.78,79.79,79.73,79.77,87970.0,61.4197,61.4274,61.3812,61.412,87970.0
2016-12-20 15:10:00,79.77,79.79,79.74,79.75,96517.0,61.412,61.4274,61.3889,61.3966,96517.0
2016-12-20 15:20:00,79.75,79.81,79.74,79.79,95890.0,61.3966,61.4428,61.3889,61.4274,95890.0
2016-12-20 15:30:00,79.8,79.9,79.79,79.81,158603.0,61.4351,61.512,61.4274,61.4428,158603.0
2016-12-20 15:40:00,79.8,79.84,79.71,79.71,148107.0,61.4351,61.4659,61.3658,61.3658,148107.0
2016-12-20 15:50:00,79.72,79.87,79.71,79.84,298844.0,61.3735,61.4889,61.3658,61.4659,298844.0
2016-12-21 09:30:00,79.54,79.81,79.04,79.59,255321.0,61.2349,61.4428,60.85,61.2734,255321.0
2016-12-21 09:40:00,79.59,79.78,79.45,79.71,144884.0,61.2734,61.4197,61.1656,61.3658,144884.0
2016-12-21 09:50:00,79.71,79.8,79.56,79.63,135970.0,61.3658,61.4351,61.2503,61.3042,135970.0
2016-12-21 10:00:00,79.62,79.71,79.61,79.65,85615.0,61.2965,61.3658,61.2888,61.3196,85615.0
2016-12-21 10:10:00,79.65,79.84,79.6,79.8,119581.0,61.3196,61.4659,61.2811,61.4351,119581.0
2016-12-21 10:20:00,79.78,79.79,79.71,79.73,78753.0,61.4197,61.4274,61.3658,61.3812,78753.0
2016-12-21 10:30:00,79.73,79.78,79.69,79.74,125721.0,61.3812,61.4197,61.3504,61.3889,125721.0
2016-12-21 10:40:00,79.75,79.81,79.59,79.6,150237.0,61.3966,61.4428,61.2734,61.2811,150237.0
2016-12-21 10:50:00,79.59,79.67,79.55,79.57,152893.0,61.2734,61.335,61.2426,61.258,152893.0
2016-12-21 11:00:00,79.58,79.65,79.41,79.47,169253.0,61.2657,61.3196,61.1348,61.181,169253.0
2016-12-21 11:10:00,79.47,79.58,79.33,79.55,113743.0,61.181,61.2657,61.0732,61.2426,113743.0
2016-12-21 11:20:00,79.55,79.72,79.53,79.69,144047.0,61.2426,61.3735,61.2272,61.3504,144047.0
2016-12-21 11:30:00,79.7,79.84,79.68,79.72,148170.0,61.3581,61.4659,61.3427,61.3735,148170.0
2016-12-21 11:40:00,79.71,79.73,79.68,79.72,53394.0,61.3658,61.3812,61.3427,61.3735,53394.0
2016-12-21 11:50:00,79.73,79.73,79.68,79.69,79913.0,61.3812,61.3812,61.3427,61.3504,79913.0
2016-12-21 12:00:00,79.69,79.8,79.69,79.8,144968.0,61.3504,61.4351,61.3504,61.4351,144968.0
2016-12-21 12:10:00,79.8,79.95,79.75,79.94,85628.0,61.4351,61.5505,61.3966,61.5428,85628.0
2016-12-21 12:20:00,79.95,80.11,79.89,80.09,116390.0,61.5505,61.6737,61.5043,61.6583,116390.0
2016-12-21 12:30:00,80.09,80.12,80.01,80.07,195594.0,61.6583,61.6814,61.5967,61.6429,195594.0
2016-12-21 12:40:00,80.06,80.18,80.04,80.16,126379.0,61.6352,61.7276,61.6198,61.7122,126379.0
2016-12-21 12:50:00,80.15,80.18,80.12,80.14,70670.0,61.7045,61.7276,61.6814,61.6968,70670.0
2016-12-21 13:00:00,80.13,80.2,80.1,80.1,95147.0,61.6891,61.743,61.666,61.666,95147.0
2016-12-21 13:10:00,80.1,80.11,79.92,79.96,69315.0,61.666,61.6737,61.5274,61.5582,69315.0
2016-12-21 13:20:00,79.95,80.06,79.93,80.03,56491.0,61.5505,61.6352,61.5351,61.6121,56491.0
2016-12-21 13:30:00,80.03,80.18,80.02,80.16,90724.0,61.6121,61.7276,61.6044,61.7122,90724.0
2016-12-21 13:40:00,80.15,80.17,80.07,80.1,73567.0,61.7045,61.7199,61.6429,61.666,73567.0
2016-12-21 13:50:00,80.1,80.14,80.05,80.1,142778.0,61.666,61.6968,61.6275,61.666,142778.0
2016-12-21 14:00:00,80.1,80.13,80.06,80.09,154901.0,61.666,61.6891,61.6352,61.6583,154901.0
2016-12-21 14:10:00,80.1,80.11,80.02,80.04,127806.0,61.666,61.6737,61.6044,61.6198,127806.0
2016-12-21 14:20:00,80.04,80.05,79.9,79.96,163753.0,61.6198,61.6275,61.512,61.5582,163753.0
2016-12-21 14:30:00,79.95,79.99,79.79,79.89,125605.0,61.5505,61.5813,61.4274,61.5043,125605.0
2016-12-21 14:40:00,79.88,79.9,79.75,79.83,131822.0,61.4966,61.512,61.3966,61.4582,131822.0
2016-12-21 14:50:00,79.84,79.91,79.81,79.91,83558.0,61.4659,61.5197,61.4428,61.5197,83558.0
2016-12-21 15:00:00,79.9,79.94,79.73,79.8,181886.0,61.512,61.5428,61.3812,61.4351,181886.0
2016-12-21 15:10:00,79.79,79.89,79.7,79.83,145874.0,61.4274,61.5043,61.3581,61.4582,145874.0
2016-12-21 15:20:00,79.82,79.83,79.76,79.8,89640.0,61.4505,61.4582,61.4043,61.4351,89640.0
2016-12-21 15:30:00,79.81,79.83,79.71,79.76,119331.0,61.4428,61.4582,61.3658,61.4043,119331.0
2016-12-21 15:40:00,79.76,79.89,79.74,79.89,146109.0,61.4043,61.5043,61.3889,61.5043,146109.0
2016-12-21 15:50:00,79.88,79.94,79.84,79.84,355468.0,61.4966,61.5428,61.4659,61.4659,355468.0
2016-12-22 09:30:00,79.54,79.75,79.1,79.19,292407.0,61.2349,61.3966,60.8962,60.9654,292407.0
2016-12-22 09:40:00,79.15,79.5,79.15,79.38,227314.0,60.9346,61.2041,60.9346,61.1117,227314.0
2016-12-22 09:50:00,79.37,79.47,79.26,79.36,165079.0,61.104,61.181,61.0193,61.0963,165079.0
2016-12-22 10:00:00,79.33,79.49,79.32,79.42,120371.0,61.0732,61.1964,61.0655,61.1425,120371.0
2016-12-22 10:10:00,79.4,79.58,79.4,79.58,69547.0,61.1271,61.2657,61.1271,61.2657,69547.0
2016-12-22 10:20:00,79.57,79.75,79.55,79.66,143289.0,61.258,61.3966,61.2426,61.3273,143289.0
2016-12-22 10:30:00,79.66,79.72,79.53,79.57,100300.0,61.3273,61.3735,61.2272,61.258,100300.0
2016-12-22 10:40:00,79.59,79.59,79.33,79.38,101107.0,61.2734,61.2734,61.0732,61.1117,101107.0
2016-12-22 10:50:00,79.38,79.48,79.32,79.47,89690.0,61.1117,61.1887,61.0655,61.181,89690.0
2016-12-22 11:00:00,79.47,79.54,79.38,79.38,75075.0,61.181,61.2349,61.1117,61.1117,75075.0
2016-12-22 11:10:00,79.39,79.42,79.12,79.24,115828.0,61.1194,61.1425,60.9116,61.0039,115828.0
2016-12-22 11:20:00,79.25,79.27,79.13,79.19,153791.0,61.0116,61.027,60.9193,60.9654,153791.0
2016-12-22 11:30:00,79.19,79.35,79.15,79.26,82307.0,60.9654,61.0886,60.9346,61.0193,82307.0
2016-12-22 11:40:00,79.25,79.44,79.23,79.41,175820.0,61.0116,61.1579,60.9962,61.1348,175820.0
2016-12-22 11:50:00,79.41,79.48,79.37,79.4,105983.0,61.1348,61.1887,61.104,61.1271,105983.0
2016-12-22 12:00:00,79.4,79.4,79.19,79.22,88419.0,61.1271,61.1271,60.9654,60.9885,88419.0
2016-12-22 12:10:00,79.22,79.26,79.15,79.16,75859.0,60.9885,61.0193,60.9346,60.9423,75859.0
2016-12-22 12:20:00,79.15,79.16,79.05,79.08,68452.0,60.9346,60.9423,60.8577,60.8808,68452.0
2016-12-22 12:30:00,79.09,79.12,79.07,79.09,77296.0,60.8885,60.9116,60.8731,60.8885,77296.0
2016-12-22 12:40:00,79.1,79.13,79.01,79.04,126546.0,60.8962,60.9193,60.8269,60.85,126546.0
2016-12-22 12:50:00,79.04,79.1,78.97,78.99,125562.0,60.85,60.8962,60.7961,60.8115,125562.0
2016-12-22 13:00:00,79.0,79.03,78.93,78.98,79566.0,60.8192,60.8423,60.7653,60.8038,79566.0
2016-12-22 13:10:00,78.99,79.01,78.92,78.96,94869.0,60.8115,60.8269,60.7576,60.7884,94869.0
2016-12-22 13:20:00,78.96,78.97,78.82,78.88,87583.0,60.7884,60.7961,60.6806,60.7268,87583.0
2016-12-22 13:30:00,78.87,78.92,78.78,78.8,132117.0,60.7191,60.7576,60.6498,60.6652,132117.0
2016-12-22 13:40:00,78.8,78.81,78.68,78.75,163255.0,60.6652,60.6729,60.5728,60.6267,163255.0
2016-12-22 13:50:00,78.75,78.86,78.73,78.81,96799.0,60.6267,60.7114,60.6113,60.6729,96799.0
2016-12-22 14:00:00,78.82,79.01,78.81,78.89,120506.0,60.6806,60.8269,60.6729,60.7345,120506.0
2016-12-22 14:10:00,78.88,78.9,78.76,78.8,126382.0,60.7268,60.7422,60.6344,60.6652,126382.0
2016-12-22 14:20:00,78.79,78.99,78.79,78.9,75219.0,60.6575,60.8115,60.6575,60.7422,75219.0
2016-12-22 14:30:00,78.9,78.91,78.77,78.77,90164.0,60.7422,60.7499,60.6421,60.6421,90164.0
2016-12-22 14:40:00,78.78,78.85,78.76,78.79,74401.0,60.6498,60.7037,60.6344,60.6575,74401.0
2016-12-22 14:50:00,78.78,78.87,78.72,78.77,131465.0,60.6498,60.7191,60.6036,60.6421,131465.0
2016-12-22 15:00:00,78.77,78.78,78.64,78.65,79928.0,60.6421,60.6498,60.542,60.5497,79928.0
2016-12-22 15:10:00,78.65,78.68,78.5,78.58,122092.0,60.5497,60.5728,60.4342,60.4958,122092.0
2016-12-22 15:20:00,78.57,78.6,78.53,78.59,84566.0,60.4881,60.5112,60.4573,60.5035,84566.0
2016-12-22 15:30:00,78.59,78.76,78.55,78.74,159593.0,60.5035,60.6344,60.4727,60.619,159593.0
2016-12-22 15:40:00,78.73,78.81,78.69,78.72,204414.0,60.6113,60.6729,60.5805,60.6036,204414.0
2016-12-22 15:50:00,78.71,78.8,78.69,78.78,304189.0,60.5959,60.6652,60.5805,60.6498,304189.0
2016-12-23 09:30:00,78.79,79.2,78.69,79.19,128038.0,60.6575,60.9731,60.5805,60.9654,128038.0
2016-12-23 09:40:00,79.18,79.23,79.0,79.03,76086.0,60.9577,60.9962,60.8192,60.8423,76086.0
2016-12-23 09:50:00,79.04,79.1,78.75,79.03,91202.0,60.85,60.8962,60.6267,60.8423,91202.0
2016-12-23 10:00:00,79.03,79.27,79.01,79.05,71198.0,60.8423,61.027,60.8269,60.8577,71198.0
2016-12-23 10:10:00,79.05,79.1,78.93,79.01,78390.0,60.8577,60.8962,60.7653,60.8269,78390.0
2016-12-23 10:20:00,78.98,79.06,78.98,79.0,63525.0,60.8038,60.8654,60.8038,60.8192,63525.0
2016-12-23 10:30:00,79.01,79.16,79.0,79.09,58921.0,60.8269,60.9423,60.8192,60.8885,58921.0
2016-12-23 10:40:00,79.09,79.21,79.08,79.17,45965.0,60.8885,60.9808,60.8808,60.95,45965.0
2016-12-23 10:50:00,79.17,79.19,79.11,79.11,41754.0,60.95,60.9654,60.9039,60.9039,41754.0
2016-12-23 11:00:00,79.09,79.11,78.99,79.07,79937.0,60.8885,60.9039,60.8115,60.8731,79937.0
2016-12-23 11:10:00,79.07,79.15,79.05,79.05,97020.0,60.8731,60.9346,60.8577,60.8577,97020.0
2016-12-23 11:20:00,79.04,79.08,78.99,79.04,86909.0,60.85,60.8808,60.8115,60.85,86909.0
2016-12-23 11:30:00,79.03,79.14,79.03,79.14,33841.0,60.8423,60.9269,60.8423,60.9269,33841.0
2016-12-23 11:40:00,79.15,79.15,79.12,79.14,26159.0,60.9346,60.9346,60.9116,60.9269,26159.0
2016-12-23 11:50:00,79.13,79.28,79.12,79.27,39701.0,60.9193,61.0347,60.9116,61.027,39701.0
2016-12-23 12:00:00,79.27,79.3,79.15,79.17,47886.0,61.027,61.0501,60.9346,60.95,47886.0
2016-12-23 12:10:00,79.15,79.28,79.15,79.23,36151.0,60.9346,61.0347,60.9346,60.9962,36151.0
2016-12-23 12:20:00,79.23,79.3,79.22,79.3,30560.0,60.9962,61.0501,60.9885,61.0501,30560.0
2016-12-23 12:30:00,79.28,79.29,79.11,79.11,61212.0,61.0347,61.0424,60.9039,60.9039,61212.0
2016-12-23 12:40:00,79.11,79.27,79.11,79.22,53883.0,60.9039,61.027,60.9039,60.9885,53883.0
2016-12-23 12:50:00,79.22,79.23,79.12,79.15,32275.0,60.9885,60.9962,60.9116,60.9346,32275.0
2016-12-23 13:00:00,79.14,79.15,79.06,79.1,43469.0,60.9269,60.9346,60.8654,60.8962,43469.0
2016-12-23 13:10:00,79.1,79.12,79.03,79.04,54695.0,60.8962,60.9116,60.8423,60.85,54695.0
2016-12-23 13:20:00,79.05,79.07,79.02,79.03,50014.0,60.8577,60.8731,60.8346,60.8423,50014.0
2016-12-23 13:30:00,79.03,79.13,79.03,79.12,61118.0,60.8423,60.9193,60.8423,60.9116,61118.0
2016-12-23 13:40:00,79.11,79.13,79.05,79.12,35156.0,60.9039,60.9193,60.8577,60.9116,35156.0
2016-12-23 13:50:00,79.13,79.2,79.1,79.17,40400.0,60.9193,60.9731,60.8962,60.95,40400.0
2016-12-23 14:00:00,79.19,79.21,79.15,79.21,38417.0,60.9654,60.9808,60.9346,60.9808,38417.0
2016-12-23 14:10:00,79.2,79.24,79.18,79.21,51303.0,60.9731,61.0039,60.9577,60.9808,51303.0
2016-12-23 14:20:00,79.2,79.2,79.15,79.18,45473.0,60.9731,60.9731,60.9346,60.9577,45473.0
2016-12-23 14:30:00,79.17,79.21,79.16,79.21,66357.0,60.95,60.9808,60.9423,60.9808,66357.0
2016-12-23 14:40:00,79.21,79.24,79.13,79.15,26348.0,60.9808,61.0039,60.9193,60.9346,26348.0
2016-12-23 14:50:00,79.14,79.15,79.09,79.13,24582.0,60.9269,60.9346,60.8885,60.9193,24582.0
2016-12-23 15:00:00,79.13,79.14,79.1,79.11,81234.0,60.9193,60.9269,60.8962,60.9039,81234.0
2016-12-23 15:10:00,79.1,79.14,79.09,79.11,32982.0,60.8962,60.9269,60.8885,60.9039,32982.0
2016-12-23 15:20:00,79.11,79.12,79.06,79.09,60348.0,60.9039,60.9116,60.8654,60.8885,60348.0
2016-12-23 15:30:00,79.09,79.14,79.08,79.13,74244.0,60.8885,60.9269,60.8808,60.9193,74244.0
2016-12-23 15:40:00,79.13,79.17,79.11,79.12,71532.0,60.9193,60.95,60.9039,60.9116,71532.0
2016-12-23 15:50:00,79.12,79.17,79.09,79.12,107061.0,60.9116,60.95,60.8885,60.9116,107061.0
2016-12-27 09:30:00,78.95,79.56,78.9,79.53,193972.0,60.7807,61.2503,60.7422,61.2272,193972.0
2016-12-27 09:40:00,79.54,79.72,79.45,79.49,72434.0,61.2349,61.3735,61.1656,61.1964,72434.0
2016-12-27 09:50:00,79.49,79.58,79.31,79.42,73359.0,61.1964,61.2657,61.0578,61.1425,73359.0
2016-12-27 10:00:00,79.45,79.59,79.44,79.5,71009.0,61.1656,61.2734,61.1579,61.2041,71009.0
2016-12-27 10:10:00,79.5,79.58,79.38,79.38,44592.0,61.2041,61.2657,61.1117,61.1117,44592.0
2016-12-27 10:20:00,79.36,79.54,79.35,79.38,60044.0,61.0963,61.2349,61.0886,61.1117,60044.0
2016-12-27 10:30:00,79.39,79.48,79.36,79.46,58156.0,61.1194,61.1887,61.0963,61.1733,58156.0
2016-12-27 10:40:00,79.47,79.64,79.46,79.59,63317.0,61.181,61.3119,61.1733,61.2734,63317.0
2016-12-27 10:50:00,79.58,79.59,79.44,79.53,58712.0,61.2657,61.2734,61.1579,61.2272,58712.0
2016-12-27 11:00:00,79.52,79.52,79.41,79.48,41826.0,61.2195,61.2195,61.1348,61.1887,41826.0
2016-12-27 11:10:00,79.48,79.48,79.4,79.4,54244.0,61.1887,61.1887,61.1271,61.1271,54244.0
2016-12-27 11:20:00,79.41,79.58,79.39,79.58,49641.0,61.1348,61.2657,61.1194,61.2657,49641.0
2016-12-27 11:30:00,79.59,79.61,79.52,79.56,49464.0,61.2734,61.2888,61.2195,61.2503,49464.0
2016-12-27 11:40:00,79.55,79.6,79.48,79.5,42318.0,61.2426,61.2811,61.1887,61.2041,42318.0
2016-12-27 11:50:00,79.5,79.53,79.39,79.41,35639.0,61.2041,61.2272,61.1194,61.1348,35639.0
2016-12-27 12:00:00,79.42,79.53,79.4,79.49,35928.0,61.1425,61.2272,61.1271,61.1964,35928.0
2016-12-27 12:10:00,79.49,79.57,79.42,79.52,53927.0,61.1964,61.258,61.1425,61.2195,53927.0
2016-12-27 12:20:00,79.54,79.57,79.47,79.5,42686.0,61.2349,61.258,61.181,61.2041,42686.0
2016-12-27 12:30:00,79.51,79.57,79.48,79.48,40407.0,61.2118,61.258,61.1887,61.1887,40407.0
2016-12-27 12:40:00,79.49,79.54,79.36,79.38,48472.0,61.1964,61.2349,61.0963,61.1117,48472.0
2016-12-27 12:50:00,79.36,79.43,79.25,79.42,69019.0,61.0963,61.1502,61.0116,61.1425,69019.0
2016-12-27 13:00:00,79.41,79.45,79.4,79.41,29065.0,61.1348,61.1656,61.1271,61.1348,29065.0
2016-12-27 13:10:00,79.4,79.46,79.39,79.42,32284.0,61.1271,61.1733,61.1194,61.1425,32284.0
2016-12-27 13:20:00,79.44,79.48,79.4,79.41,63166.0,61.1579,61.1887,61.1271,61.1348,63166.0
2016-12-27 13:30:00,79.42,79.46,79.4,79.41,54865.0,61.1425,61.1733,61.1271,61.1348,54865.0
2016-12-27 13:40:00,79.41,79.5,79.41,79.47,39775.0,61.1348,61.2041,61.1348,61.181,39775.0
2016-12-27 13:50:00,79.47,79.49,79.44,79.46,42220.0,61.181,61.1964,61.1579,61.1733,42220.0
2016-12-27 14:00:00,79.48,79.48,79.43,79.45,36364.0,61.1887,61.1887,61.1502,61.1656,36364.0
2016-12-27 14:10:00,79.45,79.49,79.4,79.41,38328.0,61.1656,61.1964,61.1271,61.1348,38328.0
2016-12-27 14:20:00,79.41,79.41,79.33,79.36,70008.0,61.1348,61.1348,61.0732,61.0963,70008.0
2016-12-27 14:30:00,79.37,79.4,79.3,79.36,52916.0,61.104,61.1271,61.0501,61.0963,52916.0
2016-12-27 14:40:00,79.36,79.48,79.34,79.45,63912.0,61.0963,61.1887,61.0809,61.1656,63912.0
2016-12-27 14:50:00,79.45,79.49,79.32,79.33,51170.0,61.1656,61.1964,61.0655,61.0732,51170.0
2016-12-27 15:00:00,79.33,79.39,79.3,79.31,43037.0,61.0732,61.1194,61.0501,61.0578,43037.0
2016-12-27 15:10:00,79.31,79.33,79.2,79.23,69377.0,61.0578,61.0732,60.9731,60.9962,69377.0
2016-12-27 15:20:00,79.24,79.34,79.23,79.28,68238.0,61.0039,61.0809,60.9962,61.0347,68238.0
2016-12-27 15:30:00,79.28,79.31,79.24,79.27,47069.0,61.0347,61.0578,61.0039,61.027,47069.0
2016-12-27 15:40:00,79.27,79.29,79.19,79.2,73916.0,61.027,61.0424,60.9654,60.9731,73916.0
2016-12-27 15:50:00,79.2,79.31,79.19,79.28,181626.0,60.9731,61.0578,60.9654,61.0347,181626.0
2016-12-28 09:30:00,79.3,79.37,78.8,79.07,155362.0,61.0501,61.104,60.6652,60.8731,155362.0
2016-12-28 09:40:00,79.04,79.07,78.66,78.68,110348.0,60.85,60.8731,60.5574,60.5728,110348.0
2016-12-28 09:50:00,78.65,78.8,78.64,78.67,95863.0,60.5497,60.6652,60.542,60.5651,95863.0
2016-12-28 10:00:00,78.71,78.82,78.64,78.76,141253.0,60.5959,60.6806,60.542,60.6344,141253.0
2016-12-28 10:10:00,78.74,78.88,78.71,78.82,82277.0,60.619,60.7268,60.5959,60.6806,82277.0
2016-12-28 10:20:00,78.83,78.93,78.76,78.79,52922.0,60.6883,60.7653,60.6344,60.6575,52922.0
2016-12-28 10:30:00,78.8,79.05,78.76,79.02,84252.0,60.6652,60.8577,60.6344,60.8346,84252.0
2016-12-28 10:40:00,79.05,79.06,78.94,79.06,37944.0,60.8577,60.8654,60.773,60.8654,37944.0
2016-12-28 10:50:00,79.04,79.09,78.97,79.05,72183.0,60.85,60.8885,60.7961,60.8577,72183.0
2016-12-28 11:00:00,79.05,79.06,78.82,78.95,68929.0,60.8577,60.8654,60.6806,60.7807,68929.0
2016-12-28 11:10:00,78.95,79.04,78.82,78.93,61249.0,60.7807,60.85,60.6806,60.7653,61249.0
2016-12-28 11:20:00,78.93,79.0,78.87,78.95,37983.0,60.7653,60.8192,60.7191,60.7807,37983.0
2016-12-28 11:30:00,78.95,79.0,78.9,78.98,46623.0,60.7807,60.8192,60.7422,60.8038,46623.0
2016-12-28 11:40:00,78.98,79.11,78.97,79.09,37922.0,60.8038,60.9039,60.7961,60.8885,37922.0
2016-12-28 11:50:00,79.08,79.11,79.01,79.01,45242.0,60.8808,60.9039,60.8269,60.8269,45242.0
2016-12-28 12:00:00,79.02,79.02,78.86,78.89,37255.0,60.8346,60.8346,60.7114,60.7345,37255.0
2016-12-28 12:10:00,78.88,78.95,78.78,78.82,38461.0,60.7268,60.7807,60.6498,60.6806,38461.0
2016-12-28 12:20:00,78.82,78.85,78.77,78.85,28564.0,60.6806,60.7037,60.6421,60.7037,28564.0
2016-12-28 12:30:00,78.85,78.93,78.82,78.86,51351.0,60.7037,60.7653,60.6806,60.7114,51351.0
2016-12-28 12:40:00,78.85,78.86,78.75,78.8,53039.0,60.7037,60.7114,60.6267,60.6652,53039.0
2016-12-28 12:50:00,78.78,78.8,78.74,78.77,50470.0,60.6498,60.6652,60.619,60.6421,50470.0
2016-12-28 13:00:00,78.77,78.86,78.74,78.78,69238.0,60.6421,60.7114,60.619,60.6498,69238.0
2016-12-28 13:10:00,78.79,78.8,78.75,78.8,43193.0,60.6575,60.6652,60.6267,60.6652,43193.0
2016-12-28 13:20:00,78.8,78.82,78.75,78.76,48134.0,60.6652,60.6806,60.6267,60.6344,48134.0
2016-12-28 13:30:00,78.76,78.87,78.75,78.85,38996.0,60.6344,60.7191,60.6267,60.7037,38996.0
2016-12-28 13:40:00,78.85,78.85,78.75,78.76,30877.0,60.7037,60.7037,60.6267,60.6344,30877.0
2016-12-28 13:50:00,78.76,78.97,78.75,78.9,84941.0,60.6344,60.7961,60.6267,60.7422,84941.0
2016-12-28 14:00:00,78.91,78.92,78.8,78.83,58619.0,60.7499,60.7576,60.6652,60.6883,58619.0
2016-12-28 14:10:00,78.84,78.88,78.8,78.84,44305.0,60.696,60.7268,60.6652,60.696,44305.0
2016-12-28 14:20:00,78.85,78.86,78.79,78.83,42772.0,60.7037,60.7114,60.6575,60.6883,42772.0
2016-12-28 14:30:00,78.82,78.93,78.81,78.88,35025.0,60.6806,60.7653,60.6729,60.7268,35025.0
2016-12-28 14:40:00,78.89,78.95,78.88,78.89,47675.0,60.7345,60.7807,60.7268,60.7345,47675.0
2016-12-28 14:50:00,78.88,78.93,78.85,78.88,66812.0,60.7268,60.7653,60.7037,60.7268,66812.0
2016-12-28 15:00:00,78.87,78.98,78.87,78.95,36537.0,60.7191,60.8038,60.7191,60.7807,36537.0
2016-12-28 15:10:00,78.96,79.03,78.92,78.99,65668.0,60.7884,60.8423,60.7576,60.8115,65668.0
2016-12-28 15:20:00,78.99,79.07,78.97,79.05,80722.0,60.8115,60.8731,60.7961,60.8577,80722.0
2016-12-28 15:30:00,79.06,79.07,79.02,79.03,80917.0,60.8654,60.8731,60.8346,60.8423,80917.0
2016-12-28 15:40:00,79.04,79.07,78.97,79.02,127468.0,60.85,60.8731,60.7961,60.8346,127468.0
2016-12-28 15:50:00,79.02,79.11,79.01,79.04,248046.0,60.8346,60.9039,60.8269,60.85,248046.0
2016-12-29 09:30:00,78.89,79.4,78.8,79.23,151957.0,60.7345,61.1271,60.6652,60.9962,151957.0
2016-12-29 09:40:00,79.24,79.42,79.18,79.26,74132.0,61.0039,61.1425,60.9577,61.0193,74132.0
2016-12-29 09:50:00,79.25,79.39,79.2,79.33,60013.0,61.0116,61.1194,60.9731,61.0732,60013.0
2016-12-29 10:00:00,79.34,79.47,79.15,79.17,124273.0,61.0809,61.181,60.9346,60.95,124273.0
2016-12-29 10:10:00,79.17,79.32,79.13,79.2,59529.0,60.95,61.0655,60.9193,60.9731,59529.0
2016-12-29 10:20:00,79.22,79.39,79.2,79.36,124565.0,60.9885,61.1194,60.9731,61.0963,124565.0
2016-12-29 10:30:00,79.36,79.41,79.31,79.39,121521.0,61.0963,61.1348,61.0578,61.1194,121521.0
2016-12-29 10:40:00,79.38,79.43,79.3,79.33,119459.0,61.1117,61.1502,61.0501,61.0732,119459.0
2016-12-29 10:50:00,79.35,79.44,79.29,79.32,89421.0,61.0886,61.1579,61.0424,61.0655,89421.0
2016-12-29 11:00:00,79.31,79.39,79.22,79.39,115844.0,61.0578,61.1194,60.9885,61.1194,115844.0
2016-12-29 11:10:00,79.37,79.37,79.25,79.27,45596.0,61.104,61.104,61.0116,61.027,45596.0
2016-12-29 11:20:00,79.29,79.35,79.21,79.23,85316.0,61.0424,61.0886,60.9808,60.9962,85316.0
2016-12-29 11:30:00,79.22,79.42,79.21,79.32,79873.0,60.9885,61.1425,60.9808,61.0655,79873.0
2016-12-29 11:40:00,79.3,79.36,79.27,79.28,56640.0,61.0501,61.0963,61.027,61.0347,56640.0
2016-12-29 11:50:00,79.27,79.29,79.17,79.17,77027.0,61.027,61.0424,60.95,60.95,77027.0
2016-12-29 12:00:00,79.18,79.2,79.05,79.12,61891.0,60.9577,60.9731,60.8577,60.9116,61891.0
2016-12-29 12:10:00,79.1,79.2,79.03,79.15,68333.0,60.8962,60.9731,60.8423,60.9346,68333.0
2016-12-29 12:20:00,79.14,79.24,79.13,79.24,40992.0,60.9269,61.0039,60.9193,61.0039,40992.0
2016-12-29 12:30:00,79.23,79.23,79.1,79.1,57485.0,60.9962,60.9962,60.8962,60.8962,57485.0
2016-12-29 12:40:00,79.1,79.2,79.07,79.18,46645.0,60.8962,60.9731,60.8731,60.9577,46645.0
2016-12-29 12:50:00,79.18,79.23,79.12,79.17,40747.0,60.9577,60.9962,60.9116,60.95,40747.0
2016-12-29 13:00:00,79.17,79.22,79.16,79.19,42523.0,60.95,60.9885,60.9423,60.9654,42523.0
2016-12-29 13:10:00,79.18,79.2,79.12,79.16,37057.0,60.9577,60.9731,60.9116,60.9423,37057.0
2016-12-29 13:20:00,79.16,79.18,78.98,78.98,60567.0,60.9423,60.9577,60.8038,60.8038,60567.0
2016-12-29 13:30:00,78.98,79.03,78.92,79.03,72739.0,60.8038,60.8423,60.7576,60.8423,72739.0
2016-12-29 13:40:00,79.02,79.03,78.92,78.95,46453.0,60.8346,60.8423,60.7576,60.7807,46453.0
2016-12-29 13:50:00,78.95,79.04,78.94,79.03,52962.0,60.7807,60.85,60.773,60.8423,52962.0
2016-12-29 14:00:00,79.03,79.12,79.0,79.03,61913.0,60.8423,60.9116,60.8192,60.8423,61913.0
2016-12-29 14:10:00,79.03,79.06,78.94,78.97,84021.0,60.8423,60.8654,60.773,60.7961,84021.0
2016-12-29 14:20:00,78.97,79.03,78.92,78.95,67924.0,60.7961,60.8423,60.7576,60.7807,67924.0
2016-12-29 14:30:00,78.95,78.99,78.93,78.98,70702.0,60.7807,60.8115,60.7653,60.8038,70702.0
2016-12-29 14:40:00,78.98,79.03,78.94,78.94,70890.0,60.8038,60.8423,60.773,60.773,70890.0
2016-12-29 14:50:00,78.95,79.07,78.94,79.06,67486.0,60.7807,60.8731,60.773,60.8654,67486.0
2016-12-29 15:00:00,79.05,79.11,78.95,78.97,62975.0,60.8577,60.9039,60.7807,60.7961,62975.0
2016-12-29 15:10:00,78.96,79.03,78.94,79.02,69358.0,60.7884,60.8423,60.773,60.8346,69358.0
2016-12-29 15:20:00,79.03,79.03,78.95,78.97,78656.0,60.8423,60.8423,60.7807,60.7961,78656.0
2016-12-29 15:30:00,78.97,78.99,78.91,78.96,113574.0,60.7961,60.8115,60.7499,60.7884,113574.0
2016-12-29 15:40:00,78.95,78.98,78.89,78.93,114843.0,60.7807,60.8038,60.7345,60.7653,114843.0
2016-12-29 15:50:00,78.92,79.02,78.92,79.0,139852.0,60.7576,60.8346,60.7576,60.8192,139852.0
2016-12-30 09:30:00,78.96,79.29,78.95,79.15,194297.0,60.7884,61.0424,60.7807,60.9346,194297.0
2016-12-30 09:40:00,79.12,79.31,79.01,79.19,65789.0,60.9116,61.0578,60.8269,60.9654,65789.0
2016-12-30 09:50:00,79.23,79.23,78.93,78.94,62481.0,60.9962,60.9962,60.7653,60.773,62481.0
2016-12-30 10:00:00,78.94,79.08,78.87,78.9,70975.0,60.773,60.8808,60.7191,60.7422,70975.0
2016-12-30 10:10:00,78.9,78.97,78.79,78.83,57705.0,60.7422,60.7961,60.6575,60.6883,57705.0
2016-12-30 10:20:00,78.83,78.9,78.77,78.86,58080.0,60.6883,60.7422,60.6421,60.7114,58080.0
2016-12-30 10:30:00,78.86,78.99,78.85,78.92,63682.0,60.7114,60.8115,60.7037,60.7576,63682.0
2016-12-30 10:40:00,78.92,78.95,78.85,78.89,44447.0,60.7576,60.7807,60.7037,60.7345,44447.0
2016-12-30 10:50:00,78.88,78.93,78.86,78.92,97165.0,60.7268,60.7653,60.7114,60.7576,97165.0
2016-12-30 11:00:00,78.91,78.93,78.88,78.89,58457.0,60.7499,60.7653,60.7268,60.7345,58457.0
2016-12-30 11:10:00,78.89,78.93,78.88,78.92,40223.0,60.7345,60.7653,60.7268,60.7576,40223.0
2016-12-30 11:20:00,78.91,78.95,78.89,78.9,92718.0,60.7499,60.7807,60.7345,60.7422,92718.0
2016-12-30 11:30:00,78.9,78.92,78.85,78.91,68296.0,60.7422,60.7576,60.7037,60.7499,68296.0
2016-12-30 11:40:00,78.9,78.99,78.88,78.96,70431.0,60.7422,60.8115,60.7268,60.7884,70431.0
2016-12-30 11:50:00,78.96,79.03,78.95,78.95,47862.0,60.7884,60.8423,60.7807,60.7807,47862.0
2016-12-30 12:00:00,78.95,78.98,78.88,78.9,37080.0,60.7807,60.8038,60.7268,60.7422,37080.0
2016-12-30 12:10:00,78.91,78.96,78.85,78.9,36011.0,60.7499,60.7884,60.7037,60.7422,36011.0
2016-12-30 12:20:00,78.91,78.95,78.85,78.85,42923.0,60.7499,60.7807,60.7037,60.7037,42923.0
2016-12-30 12:30:00,78.85,78.89,78.75,78.78,47912.0,60.7037,60.7345,60.6267,60.6498,47912.0
2016-12-30 12:40:00,78.77,78.81,78.73,78.74,61985.0,60.6421,60.6729,60.6113,60.619,61985.0
2016-12-30 12:50:00,78.75,78.78,78.7,78.77,37117.0,60.6267,60.6498,60.5882,60.6421,37117.0
2016-12-30 13:00:00,78.77,78.78,78.72,78.77,39103.0,60.6421,60.6498,60.6036,60.6421,39103.0
2016-12-30 13:10:00,78.76,78.82,78.73,78.79,36361.0,60.6344,60.6806,60.6113,60.6575,36361.0
2016-12-30 13:20:00,78.79,78.82,78.76,78.78,42802.0,60.6575,60.6806,60.6344,60.6498,42802.0
2016-12-30 13:30:00,78.78,78.82,78.73,78.74,38435.0,60.6498,60.6806,60.6113,60.619,38435.0
2016-12-30 13:40:00,78.73,78.79,78.7,78.72,49289.0,60.6113,60.6575,60.5882,60.6036,49289.0
2016-12-30 13:50:00,78.72,78.74,78.64,78.69,49581.0,60.6036,60.619,60.542,60.5805,49581.0
2016-12-30 14:00:00,78.68,78.72,78.65,78.66,39172.0,60.5728,60.6036,60.5497,60.5574,39172.0
2016-12-30 14:10:00,78.66,78.71,78.62,78.65,81400.0,60.5574,60.5959,60.5266,60.5497,81400.0
2016-12-30 14:20:00,78.64,78.73,78.64,78.7,60444.0,60.542,60.6113,60.542,60.5882,60444.0
2016-12-30 14:30:00,78.7,78.79,78.7,78.77,69649.0,60.5882,60.6575,60.5882,60.6421,69649.0
2016-12-30 14:40:00,78.76,78.84,78.69,78.7,102440.0,60.6344,60.696,60.5805,60.5882,102440.0
2016-12-30 14:50:00,78.69,78.69,78.46,78.54,105594.0,60.5805,60.5805,60.4034,60.465,105594.0
2016-12-30 15:00:00,78.54,78.58,78.46,78.55,68597.0,60.465,60.4958,60.4034,60.4727,68597.0
2016-12-30 15:10:00,78.56,78.81,78.54,78.81,70009.0,60.4804,60.6729,60.465,60.6729,70009.0
2016-12-30 15:20:00,78.82,78.9,78.79,78.86,141627.0,60.6806,60.7422,60.6575,60.7114,141627.0
2016-12-30 15:30:00,78.86,78.9,78.8,78.81,110066.0,60.7114,60.7422,60.6652,60.6729,110066.0
2016-12-30 15:40:00,78.81,78.84,78.77,78.79,127909.0,60.6729,60.696,60.6421,60.6575,127909.0
2016-12-30 15:50:00,78.79,78.98,78.76,78.95,374677.0,60.6575,60.8038,60.6344,60.7807,374677.0
2017-01-03 09:30:00,79.53,79.69,79.07,79.15,283833.0,61.2272,61.3504,60.8731,60.9346,283833.0
2017-01-03 09:40:00,79.16,79.32,78.97,79.2,109278.0,60.9423,61.0655,60.7961,60.9731,109278.0
2017-01-03 09:50:00,79.2,79.32,79.1,79.25,185988.0,60.9731,61.0655,60.8962,61.0116,185988.0
2017-01-03 10:00:00,79.26,79.4,79.18,79.33,212369.0,61.0193,61.1271,60.9577,61.0732,212369.0
2017-01-03 10:10:00,79.34,79.41,79.23,79.34,183659.0,61.0809,61.1348,60.9962,61.0809,183659.0
2017-01-03 10:20:00,79.33,79.62,79.32,79.62,98206.0,61.0732,61.2965,61.0655,61.2965,98206.0
2017-01-03 10:30:00,79.62,79.74,79.59,79.65,136193.0,61.2965,61.3889,61.2734,61.3196,136193.0
2017-01-03 10:40:00,79.66,80.12,79.65,80.05,239087.0,61.3273,61.6814,61.3196,61.6275,239087.0
2017-01-03 10:50:00,80.05,80.18,79.81,79.83,117716.0,61.6275,61.7276,61.4428,61.4582,117716.0
2017-01-03 11:00:00,79.81,79.82,79.6,79.62,102781.0,61.4428,61.4505,61.2811,61.2965,102781.0
2017-01-03 11:10:00,79.62,79.67,79.57,79.62,88480.0,61.2965,61.335,61.258,61.2965,88480.0
2017-01-03 11:20:00,79.62,79.76,79.61,79.73,69499.0,61.2965,61.4043,61.2888,61.3812,69499.0
2017-01-03 11:30:00,79.72,79.95,79.72,79.79,123327.0,61.3735,61.5505,61.3735,61.4274,123327.0
2017-01-03 11:40:00,79.79,79.79,79.67,79.73,84365.0,61.4274,61.4274,61.335,61.3812,84365.0
2017-01-03 11:50:00,79.73,79.76,79.72,79.75,102596.0,61.3812,61.4043,61.3735,61.3966,102596.0
2017-01-03 12:00:00,79.74,79.78,79.7,79.74,103344.0,61.3889,61.4197,61.3581,61.3889,103344.0
2017-01-03 12:10:00,79.74,79.94,79.74,79.9,80289.0,61.3889,61.5428,61.3889,61.512,80289.0
2017-01-03 12:20:00,79.9,80.0,79.9,79.93,93932.0,61.512,61.589,61.512,61.5351,93932.0
2017-01-03 12:30:00,79.93,80.09,79.92,79.93,70213.0,61.5351,61.6583,61.5274,61.5351,70213.0
2017-01-03 12:40:00,79.94,80.07,79.87,80.04,64303.0,61.5428,61.6429,61.4889,61.6198,64303.0
2017-01-03 12:50:00,80.05,80.06,79.97,79.99,45806.0,61.6275,61.6352,61.5659,61.5813,45806.0
2017-01-03 13:00:00,79.99,80.05,79.94,79.96,48448.0,61.5813,61.6275,61.5428,61.5582,48448.0
2017-01-03 13:10:00,79.96,80.0,79.88,79.88,72857.0,61.5582,61.589,61.4966,61.4966,72857.0
2017-01-03 13:20:00,79.88,80.0,79.85,80.0,110252.0,61.4966,61.589,61.4736,61.589,110252.0
2017-01-03 13:30:00,80.0,80.03,79.9,79.97,69070.0,61.589,61.6121,61.512,61.5659,69070.0
2017-01-03 13:40:00,79.97,80.1,79.92,80.08,128160.0,61.5659,61.666,61.5274,61.6506,128160.0
2017-01-03 13:50:00,80.08,80.24,80.07,80.19,105169.0,61.6506,61.7738,61.6429,61.7353,105169.0
2017-01-03 14:00:00,80.18,80.25,80.15,80.18,84775.0,61.7276,61.7815,61.7045,61.7276,84775.0
2017-01-03 14:10:00,80.18,80.26,80.11,80.11,95182.0,61.7276,61.7892,61.6737,61.6737,95182.0
2017-01-03 14:20:00,80.12,80.15,79.98,80.0,72943.0,61.6814,61.7045,61.5736,61.589,72943.0
2017-01-03 14:30:00,79.99,80.07,79.97,80.02,109005.0,61.5813,61.6429,61.5659,61.6044,109005.0
2017-01-03 14:40:00,80.03,80.06,79.94,80.05,108962.0,61.6121,61.6352,61.5428,61.6275,108962.0
2017-01-03 14:50:00,80.05,80.09,80.02,80.06,79447.0,61.6275,61.6583,61.6044,61.6352,79447.0
2017-01-03 15:00:00,80.06,80.23,80.05,80.19,140502.0,61.6352,61.7661,61.6275,61.7353,140502.0
2017-01-03 15:10:00,80.19,80.33,80.18,80.3,126861.0,61.7353,61.8431,61.7276,61.82,126861.0
2017-01-03 15:20:00,80.29,80.4,80.28,80.36,178493.0,61.8123,61.897,61.8046,61.8662,178493.0
2017-01-03 15:30:00,80.35,80.35,80.27,80.34,221824.0,61.8585,61.8585,61.7969,61.8508,221824.0
2017-01-03 15:40:00,80.35,80.45,80.31,80.35,262129.0,61.8585,61.9355,61.8277,61.8585,262129.0
2017-01-03 15:50:00,80.36,80.39,80.29,80.35,325853.0,61.8662,61.8893,61.8123,61.8585,325853.0
2017-01-04 09:30:00,80.34,80.4,80.06,80.25,254085.0,61.8508,61.897,61.6352,61.7815,254085.0
2017-01-04 09:40:00,80.24,80.26,79.88,80.03,165375.0,61.7738,61.7892,61.4966,61.6121,165375.0
2017-01-04 09:50:00,80.02,80.23,80.01,80.03,78928.0,61.6044,61.7661,61.5967,61.6121,78928.0
2017-01-04 10:00:00,80.03,80.11,79.94,79.97,83105.0,61.6121,61.6737,61.5428,61.5659,83105.0
2017-01-04 10:10:00,79.96,80.0,79.61,79.64,166991.0,61.5582,61.589,61.2888,61.3119,166991.0
2017-01-04 10:20:00,79.65,79.71,79.52,79.52,127493.0,61.3196,61.3658,61.2195,61.2195,127493.0
2017-01-04 10:30:00,79.53,79.95,79.53,79.76,138345.0,61.2272,61.5505,61.2272,61.4043,138345.0
2017-01-04 10:40:00,79.77,79.77,79.45,79.53,143183.0,61.412,61.412,61.1656,61.2272,143183.0
2017-01-04 10:50:00,79.52,79.58,79.48,79.56,93702.0,61.2195,61.2657,61.1887,61.2503,93702.0
2017-01-04 11:00:00,79.56,79.61,79.54,79.59,192905.0,61.2503,61.2888,61.2349,61.2734,192905.0
2017-01-04 11:10:00,79.59,79.75,79.44,79.73,137596.0,61.2734,61.3966,61.1579,61.3812,137596.0
2017-01-04 11:20:00,79.73,79.94,79.72,79.85,87596.0,61.3812,61.5428,61.3735,61.4736,87596.0
2017-01-04 11:30:00,79.86,80.07,79.81,80.05,80138.0,61.4813,61.6429,61.4428,61.6275,80138.0
2017-01-04 11:40:00,80.05,80.12,79.97,80.09,125180.0,61.6275,61.6814,61.5659,61.6583,125180.0
2017-01-04 11:50:00,80.09,80.24,80.05,80.23,56080.0,61.6583,61.7738,61.6275,61.7661,56080.0
2017-01-04 12:00:00,80.22,80.41,80.19,80.31,115626.0,61.7584,61.9047,61.7353,61.8277,115626.0
2017-01-04 12:10:00,80.32,80.35,80.26,80.31,111648.0,61.8354,61.8585,61.7892,61.8277,111648.0
2017-01-04 12:20:00,80.31,80.42,80.28,80.32,137287.0,61.8277,61.9124,61.8046,61.8354,137287.0
2017-01-04 12:30:00,80.32,80.33,80.22,80.3,114996.0,61.8354,61.8431,61.7584,61.82,114996.0
2017-01-04 12:40:00,80.3,80.41,80.18,80.19,99663.0,61.82,61.9047,61.7276,61.7353,99663.0
2017-01-04 12:50:00,80.19,80.2,80.12,80.17,58934.0,61.7353,61.743,61.6814,61.7199,58934.0
2017-01-04 13:00:00,80.17,80.23,80.06,80.11,77469.0,61.7199,61.7661,61.6352,61.6737,77469.0
2017-01-04 13:10:00,80.1,80.15,80.07,80.13,81532.0,61.666,61.7045,61.6429,61.6891,81532.0
2017-01-04 13:20:00,80.14,80.23,80.1,80.18,69327.0,61.6968,61.7661,61.666,61.7276,69327.0
2017-01-04 13:30:00,80.18,80.19,80.05,80.11,79988.0,61.7276,61.7353,61.6275,61.6737,79988.0
2017-01-04 13:40:00,80.11,80.11,79.93,79.93,76284.0,61.6737,61.6737,61.5351,61.5351,76284.0
2017-01-04 13:50:00,79.94,79.95,79.76,79.84,115746.0,61.5428,61.5505,61.4043,61.4659,115746.0
2017-01-04 14:00:00,79.83,80.0,79.83,79.92,105551.0,61.4582,61.589,61.4582,61.5274,105551.0
2017-01-04 14:10:00,79.92,80.0,79.87,79.94,91137.0,61.5274,61.589,61.4889,61.5428,91137.0
2017-01-04 14:20:00,79.93,79.96,79.82,79.87,118012.0,61.5351,61.5582,61.4505,61.4889,118012.0
2017-01-04 14:30:00,79.87,79.91,79.83,79.84,71562.0,61.4889,61.5197,61.4582,61.4659,71562.0
2017-01-04 14:40:00,79.82,79.89,79.78,79.88,106658.0,61.4505,61.5043,61.4197,61.4966,106658.0
2017-01-04 14:50:00,79.88,79.88,79.77,79.82,91774.0,61.4966,61.4966,61.412,61.4505,91774.0
2017-01-04 15:00:00,79.83,79.86,79.79,79.86,110296.0,61.4582,61.4813,61.4274,61.4813,110296.0
2017-01-04 15:10:00,79.86,79.88,79.79,79.84,101495.0,61.4813,61.4966,61.4274,61.4659,101495.0
2017-01-04 15:20:00,79.83,79.84,79.76,79.77,184196.0,61.4582,61.4659,61.4043,61.412,184196.0
2017-01-04 15:30:00,79.76,79.81,79.7,79.8,212451.0,61.4043,61.4428,61.3581,61.4351,212451.0
2017-01-04 15:40:00,79.8,79.81,79.51,79.56,295893.0,61.4351,61.4428,61.2118,61.2503,295893.0
2017-01-04 15:50:00,79.56,79.79,79.56,79.71,534743.0,61.2503,61.4274,61.2503,61.3658,534743.0
2017-01-05 09:30:00,79.85,79.94,79.18,79.31,296657.0,61.4736,61.5428,60.9577,61.0578,296657.0
2017-01-05 09:40:00,79.31,79.64,79.1,79.22,195223.0,61.0578,61.3119,60.8962,60.9885,195223.0
2017-01-05 09:50:00,79.22,79.24,78.8,78.97,248512.0,60.9885,61.0039,60.6652,60.7961,248512.0
2017-01-05 10:00:00,78.97,79.33,78.93,79.27,193978.0,60.7961,61.0732,60.7653,61.027,193978.0
2017-01-05 10:10:00,79.28,79.46,79.25,79.39,128753.0,61.0347,61.1733,61.0116,61.1194,128753.0
2017-01-05 10:20:00,79.39,79.45,79.29,79.45,113063.0,61.1194,61.1656,61.0424,61.1656,113063.0
2017-01-05 10:30:00,79.47,79.5,79.19,79.48,115998.0,61.181,61.2041,60.9654,61.1887,115998.0
2017-01-05 10:40:00,79.48,79.73,79.47,79.7,100607.0,61.1887,61.3812,61.181,61.3581,100607.0
2017-01-05 10:50:00,79.7,79.76,79.63,79.72,94193.0,61.3581,61.4043,61.3042,61.3735,94193.0
2017-01-05 11:00:00,79.72,79.79,79.66,79.74,157469.0,61.3735,61.4274,61.3273,61.3889,157469.0
2017-01-05 11:10:00,79.74,79.82,79.69,79.75,137015.0,61.3889,61.4505,61.3504,61.3966,137015.0
2017-01-05 11:20:00,79.75,80.25,79.74,80.23,177988.0,61.3966,61.7815,61.3889,61.7661,177988.0
2017-01-05 11:30:00,80.21,80.4,80.17,80.35,137322.0,61.7507,61.897,61.7199,61.8585,137322.0
2017-01-05 11:40:00,80.35,80.41,80.24,80.38,147884.0,61.8585,61.9047,61.7738,61.8816,147884.0
2017-01-05 11:50:00,80.39,80.5,80.28,80.31,168876.0,61.8893,61.974,61.8046,61.8277,168876.0
2017-01-05 12:00:00,80.3,80.8,80.3,80.78,156121.0,61.82,62.2049,61.82,62.1895,156121.0
2017-01-05 12:10:00,80.78,80.9,80.69,80.86,195815.0,62.1895,62.2819,62.1202,62.2511,195815.0
2017-01-05 12:20:00,80.85,80.99,80.76,80.78,163380.0,62.2434,62.3512,62.1741,62.1895,163380.0
2017-01-05 12:30:00,80.77,80.86,80.71,80.86,248207.0,62.1818,62.2511,62.1356,62.2511,248207.0
2017-01-05 12:40:00,80.85,80.91,80.77,80.79,111597.0,62.2434,62.2896,62.1818,62.1972,111597.0
2017-01-05 12:50:00,80.78,80.93,80.76,80.87,117519.0,62.1895,62.305,62.1741,62.2588,117519.0
2017-01-05 13:00:00,80.87,80.9,80.83,80.84,135945.0,62.2588,62.2819,62.228,62.2357,135945.0
2017-01-05 13:10:00,80.84,80.98,80.83,80.98,82188.0,62.2357,62.3435,62.228,62.3435,82188.0
2017-01-05 13:20:00,80.97,81.0,80.85,80.87,146140.0,62.3358,62.3589,62.2434,62.2588,146140.0
2017-01-05 13:30:00,80.88,80.91,80.74,80.79,151215.0,62.2665,62.2896,62.1587,62.1972,151215.0
2017-01-05 13:40:00,80.8,80.87,80.78,80.81,143835.0,62.2049,62.2588,62.1895,62.2126,143835.0
2017-01-05 13:50:00,80.81,80.85,80.69,80.75,161689.0,62.2126,62.2434,62.1202,62.1664,161689.0
2017-01-05 14:00:00,80.74,80.86,80.69,80.71,189084.0,62.1587,62.2511,62.1202,62.1356,189084.0
2017-01-05 14:10:00,80.72,80.84,80.7,80.78,160270.0,62.1433,62.2357,62.1279,62.1895,160270.0
2017-01-05 14:20:00,80.79,80.83,80.75,80.82,106736.0,62.1972,62.228,62.1664,62.2203,106736.0
2017-01-05 14:30:00,80.81,80.86,80.79,80.81,156172.0,62.2126,62.2511,62.1972,62.2126,156172.0
2017-01-05 14:40:00,80.81,80.94,80.8,80.94,113670.0,62.2126,62.3127,62.2049,62.3127,113670.0
2017-01-05 14:50:00,80.94,81.27,80.93,81.04,248217.0,62.3127,62.5668,62.305,62.3897,248217.0
2017-01-05 15:00:00,81.05,81.25,81.03,81.19,185307.0,62.3974,62.5514,62.382,62.5052,185307.0
2017-01-05 15:10:00,81.2,81.23,81.11,81.12,146120.0,62.5129,62.536,62.4436,62.4513,146120.0
2017-01-05 15:20:00,81.12,81.33,81.11,81.2,189454.0,62.4513,62.6129,62.4436,62.5129,189454.0
2017-01-05 15:30:00,81.2,81.27,81.2,81.24,253119.0,62.5129,62.5668,62.5129,62.5437,253119.0
2017-01-05 15:40:00,81.25,81.33,81.23,81.3,462603.0,62.5514,62.6129,62.536,62.5899,462603.0
2017-01-05 15:50:00,81.3,81.52,81.29,81.41,679244.0,62.5899,62.7592,62.5822,62.6745,679244.0
2017-01-06 09:30:00,81.41,81.71,80.94,81.35,207634.0,62.6745,62.9055,62.3127,62.6283,207634.0
2017-01-06 09:40:00,81.37,81.6,81.35,81.47,185722.0,62.6437,62.8208,62.6283,62.7207,185722.0
2017-01-06 09:50:00,81.45,81.57,81.3,81.53,141875.0,62.7053,62.7977,62.5899,62.7669,141875.0
2017-01-06 10:00:00,81.53,81.54,81.39,81.41,403851.0,62.7669,62.7746,62.6591,62.6745,403851.0
2017-01-06 10:10:00,81.4,81.46,81.12,81.16,145836.0,62.6668,62.713,62.4513,62.4821,145836.0
2017-01-06 10:20:00,81.16,81.34,81.14,81.32,107391.0,62.4821,62.6206,62.4667,62.6053,107391.0
2017-01-06 10:30:00,81.33,81.61,81.2,81.59,153206.0,62.6129,62.8285,62.5129,62.8131,153206.0
2017-01-06 10:40:00,81.59,81.66,81.46,81.57,98510.0,62.8131,62.867,62.713,62.7977,98510.0
2017-01-06 10:50:00,81.57,81.84,81.49,81.63,139282.0,62.7977,63.0056,62.7361,62.8439,139282.0
2017-01-06 11:00:00,81.63,81.73,81.59,81.66,107878.0,62.8439,62.9209,62.8131,62.867,107878.0
2017-01-06 11:10:00,81.65,81.74,81.62,81.7,114663.0,62.8593,62.9286,62.8362,62.8978,114663.0
2017-01-06 11:20:00,81.71,81.72,81.58,81.67,92037.0,62.9055,62.9132,62.8054,62.8747,92037.0
2017-01-06 11:30:00,81.67,81.91,81.67,81.85,156633.0,62.8747,63.0595,62.8747,63.0133,156633.0
2017-01-06 11:40:00,81.86,81.89,81.79,81.83,90445.0,63.021,63.0441,62.9671,62.9979,90445.0
2017-01-06 11:50:00,81.84,81.85,81.75,81.8,101974.0,63.0056,63.0133,62.9363,62.9748,101974.0
2017-01-06 12:00:00,81.8,81.82,81.63,81.66,76050.0,62.9748,62.9902,62.8439,62.867,76050.0
2017-01-06 12:10:00,81.66,81.83,81.62,81.83,100668.0,62.867,62.9979,62.8362,62.9979,100668.0
2017-01-06 12:20:00,81.83,81.84,81.74,81.77,92916.0,62.9979,63.0056,62.9286,62.9517,92916.0
2017-01-06 12:30:00,81.76,81.93,81.75,81.91,98091.0,62.944,63.0749,62.9363,63.0595,98091.0
2017-01-06 12:40:00,81.91,81.99,81.88,81.97,93284.0,63.0595,63.1211,63.0364,63.1057,93284.0
2017-01-06 12:50:00,81.96,82.14,81.95,82.07,125007.0,63.098,63.2365,63.0903,63.1826,125007.0
2017-01-06 13:00:00,82.07,82.13,82.01,82.05,101156.0,63.1826,63.2288,63.1365,63.1673,101156.0
2017-01-06 13:10:00,82.05,82.05,81.98,82.0,116735.0,63.1673,63.1673,63.1134,63.1288,116735.0
2017-01-06 13:20:00,82.0,82.03,81.95,81.95,111009.0,63.1288,63.1519,63.0903,63.0903,111009.0
2017-01-06 13:30:00,81.95,82.13,81.95,82.12,117738.0,63.0903,63.2288,63.0903,63.2211,117738.0
2017-01-06 13:40:00,82.13,82.35,82.11,82.32,131250.0,63.2288,63.3982,63.2134,63.3751,131250.0
2017-01-06 13:50:00,82.32,82.33,82.21,82.31,94300.0,63.3751,63.3828,63.2904,63.3674,94300.0
2017-01-06 14:00:00,82.31,82.38,82.22,82.22,110594.0,63.3674,63.4213,63.2981,63.2981,110594.0
2017-01-06 14:10:00,82.23,82.34,82.17,82.24,131736.0,63.3058,63.3905,63.2596,63.3135,131736.0
2017-01-06 14:20:00,82.24,82.27,82.16,82.21,141453.0,63.3135,63.3366,63.2519,63.2904,141453.0
2017-01-06 14:30:00,82.21,82.27,82.15,82.23,134839.0,63.2904,63.3366,63.2442,63.3058,134839.0
2017-01-06 14:40:00,82.22,82.34,82.2,82.29,114706.0,63.2981,63.3905,63.2827,63.352,114706.0
2017-01-06 14:50:00,82.29,82.46,82.22,82.24,129088.0,63.352,63.4829,63.2981,63.3135,129088.0
2017-01-06 15:00:00,82.23,82.3,82.19,82.29,88948.0,63.3058,63.3597,63.275,63.352,88948.0
2017-01-06 15:10:00,82.29,82.32,82.24,82.26,172690.0,63.352,63.3751,63.3135,63.3289,172690.0
2017-01-06 15:20:00,82.25,82.41,82.24,82.27,217704.0,63.3212,63.4444,63.3135,63.3366,217704.0
2017-01-06 15:30:00,82.27,82.38,82.19,82.24,253138.0,63.3366,63.4213,63.275,63.3135,253138.0
2017-01-06 15:40:00,82.24,82.36,82.24,82.29,293432.0,63.3135,63.4059,63.3135,63.352,293432.0
2017-01-06 15:50:00,82.29,82.3,82.19,82.21,447813.0,63.352,63.3597,63.275,63.2904,447813.0
2017-01-09 09:30:00,82.24,82.38,81.75,81.81,303558.0,63.3135,63.4213,62.9363,62.9825,303558.0
2017-01-09 09:40:00,81.8,81.8,81.51,81.73,266747.0,62.9748,62.9748,62.7515,62.9209,266747.0
2017-01-09 09:50:00,81.75,81.8,81.41,81.42,114830.0,62.9363,62.9748,62.6745,62.6822,114830.0
2017-01-09 10:00:00,81.41,81.6,81.36,81.54,139301.0,62.6745,62.8208,62.636,62.7746,139301.0
2017-01-09 10:10:00,81.54,81.82,81.49,81.76,125158.0,62.7746,62.9902,62.7361,62.944,125158.0
2017-01-09 10:20:00,81.75,81.76,81.47,81.53,125667.0,62.9363,62.944,62.7207,62.7669,125667.0
2017-01-09 10:30:00,81.53,81.6,81.47,81.54,99111.0,62.7669,62.8208,62.7207,62.7746,99111.0
2017-01-09 10:40:00,81.54,81.58,81.47,81.55,155515.0,62.7746,62.8054,62.7207,62.7823,155515.0
2017-01-09 10:50:00,81.55,81.67,81.54,81.58,140298.0,62.7823,62.8747,62.7746,62.8054,140298.0
2017-01-09 11:00:00,81.57,81.58,81.28,81.45,201746.0,62.7977,62.8054,62.5745,62.7053,201746.0
2017-01-09 11:10:00,81.45,81.46,81.26,81.28,104825.0,62.7053,62.713,62.5591,62.5745,104825.0
2017-01-09 11:20:00,81.28,81.37,81.26,81.3,83645.0,62.5745,62.6437,62.5591,62.5899,83645.0
2017-01-09 11:30:00,81.3,81.3,81.2,81.3,100344.0,62.5899,62.5899,62.5129,62.5899,100344.0
2017-01-09 11:40:00,81.3,81.34,81.18,81.22,98240.0,62.5899,62.6206,62.4975,62.5283,98240.0
2017-01-09 11:50:00,81.22,81.25,81.16,81.23,75178.0,62.5283,62.5514,62.4821,62.536,75178.0
2017-01-09 12:00:00,81.23,81.38,81.18,81.36,64109.0,62.536,62.6514,62.4975,62.636,64109.0
2017-01-09 12:10:00,81.38,81.51,81.37,81.41,76929.0,62.6514,62.7515,62.6437,62.6745,76929.0
2017-01-09 12:20:00,81.4,81.51,81.36,81.49,78078.0,62.6668,62.7515,62.636,62.7361,78078.0
2017-01-09 12:30:00,81.48,81.52,81.46,81.51,109654.0,62.7284,62.7592,62.713,62.7515,109654.0
2017-01-09 12:40:00,81.52,81.73,81.52,81.61,222951.0,62.7592,62.9209,62.7592,62.8285,222951.0
2017-01-09 12:50:00,81.61,81.66,81.49,81.51,153185.0,62.8285,62.867,62.7361,62.7515,153185.0
2017-01-09 13:00:00,81.51,81.52,81.45,81.51,141956.0,62.7515,62.7592,62.7053,62.7515,141956.0
2017-01-09 13:10:00,81.5,81.59,81.47,81.57,186515.0,62.7438,62.8131,62.7207,62.7977,186515.0
2017-01-09 13:20:00,81.57,81.76,81.56,81.7,97011.0,62.7977,62.944,62.79,62.8978,97011.0
2017-01-09 13:30:00,81.7,81.74,81.66,81.74,69263.0,62.8978,62.9286,62.867,62.9286,69263.0
2017-01-09 13:40:00,81.74,81.79,81.69,81.69,111477.0,62.9286,62.9671,62.8901,62.8901,111477.0
2017-01-09 13:50:00,81.7,81.76,81.57,81.6,133101.0,62.8978,62.944,62.7977,62.8208,133101.0
2017-01-09 14:00:00,81.6,81.6,81.45,81.54,94128.0,62.8208,62.8208,62.7053,62.7746,94128.0
2017-01-09 14:10:00,81.53,81.56,81.49,81.49,86299.0,62.7669,62.79,62.7361,62.7361,86299.0
2017-01-09 14:20:00,81.48,81.6,81.42,81.58,104449.0,62.7284,62.8208,62.6822,62.8054,104449.0
2017-01-09 14:30:00,81.57,81.59,81.48,81.55,77553.0,62.7977,62.8131,62.7284,62.7823,77553.0
2017-01-09 14:40:00,81.54,81.64,81.54,81.63,77761.0,62.7746,62.8516,62.7746,62.8439,77761.0
2017-01-09 14:50:00,81.62,81.72,81.62,81.7,109225.0,62.8362,62.9132,62.8362,62.8978,109225.0
2017-01-09 15:00:00,81.7,81.8,81.69,81.76,150651.0,62.8978,62.9748,62.8901,62.944,150651.0
2017-01-09 15:10:00,81.77,81.79,81.69,81.78,105706.0,62.9517,62.9671,62.8901,62.9594,105706.0
2017-01-09 15:20:00,81.77,81.8,81.71,81.8,118467.0,62.9517,62.9748,62.9055,62.9748,118467.0
2017-01-09 15:30:00,81.8,81.83,81.75,81.76,145701.0,62.9748,62.9979,62.9363,62.944,145701.0
2017-01-09 15:40:00,81.76,81.84,81.73,81.74,209459.0,62.944,63.0056,62.9209,62.9286,209459.0
2017-01-09 15:50:00,81.75,81.8,81.69,81.71,319069.0,62.9363,62.9748,62.8901,62.9055,319069.0
2017-01-10 09:30:00,81.72,82.08,81.66,81.95,137692.0,62.9132,63.1903,62.867,63.0903,137692.0
2017-01-10 09:40:00,81.96,82.15,81.91,82.06,137589.0,63.098,63.2442,63.0595,63.1749,137589.0
2017-01-10 09:50:00,82.06,82.09,81.66,81.73,132271.0,63.1749,63.198,62.867,62.9209,132271.0
2017-01-10 10:00:00,81.71,81.8,81.51,81.74,90301.0,62.9055,62.9748,62.7515,62.9286,90301.0
2017-01-10 10:10:00,81.75,82.06,81.7,81.98,249790.0,62.9363,63.1749,62.8978,63.1134,249790.0
2017-01-10 10:20:00,81.98,82.0,81.71,81.78,69636.0,63.1134,63.1288,62.9055,62.9594,69636.0
2017-01-10 10:30:00,81.78,82.09,81.77,82.06,96848.0,62.9594,63.198,62.9517,63.1749,96848.0
2017-01-10 10:40:00,82.07,82.39,82.05,82.31,186881.0,63.1826,63.429,63.1673,63.3674,186881.0
2017-01-10 10:50:00,82.31,82.32,82.16,82.16,90607.0,63.3674,63.3751,63.2519,63.2519,90607.0
2017-01-10 11:00:00,82.17,82.36,82.13,82.19,211384.0,63.2596,63.4059,63.2288,63.275,211384.0
2017-01-10 11:10:00,82.19,82.36,82.18,82.31,88433.0,63.275,63.4059,63.2673,63.3674,88433.0
2017-01-10 11:20:00,82.31,82.32,82.22,82.31,103237.0,63.3674,63.3751,63.2981,63.3674,103237.0
2017-01-10 11:30:00,82.31,82.35,82.2,82.21,102803.0,63.3674,63.3982,63.2827,63.2904,102803.0
2017-01-10 11:40:00,82.21,82.23,82.11,82.18,84789.0,63.2904,63.3058,63.2134,63.2673,84789.0
2017-01-10 11:50:00,82.18,82.26,82.13,82.24,95991.0,63.2673,63.3289,63.2288,63.3135,95991.0
2017-01-10 12:00:00,82.24,82.26,82.16,82.23,148088.0,63.3135,63.3289,63.2519,63.3058,148088.0
2017-01-10 12:10:00,82.24,82.27,82.13,82.17,112884.0,63.3135,63.3366,63.2288,63.2596,112884.0
2017-01-10 12:20:00,82.17,82.19,82.12,82.14,40293.0,63.2596,63.275,63.2211,63.2365,40293.0
2017-01-10 12:30:00,82.13,82.31,82.13,82.3,77753.0,63.2288,63.3674,63.2288,63.3597,77753.0
2017-01-10 12:40:00,82.31,82.31,82.23,82.25,46727.0,63.3674,63.3674,63.3058,63.3212,46727.0
2017-01-10 12:50:00,82.26,82.31,82.25,82.3,57534.0,63.3289,63.3674,63.3212,63.3597,57534.0
2017-01-10 13:00:00,82.3,82.52,82.29,82.48,147800.0,63.3597,63.5291,63.352,63.4983,147800.0
2017-01-10 13:10:00,82.48,82.61,82.4,82.59,143981.0,63.4983,63.5984,63.4367,63.583,143981.0
2017-01-10 13:20:00,82.59,82.6,82.49,82.49,178843.0,63.583,63.5907,63.506,63.506,178843.0
2017-01-10 13:30:00,82.5,82.51,82.37,82.43,78961.0,63.5137,63.5214,63.4136,63.4598,78961.0
2017-01-10 13:40:00,82.43,82.7,82.41,82.66,150308.0,63.4598,63.6677,63.4444,63.6369,150308.0
2017-01-10 13:50:00,82.66,82.67,82.51,82.52,133562.0,63.6369,63.6446,63.5214,63.5291,133562.0
2017-01-10 14:00:00,82.53,82.61,82.5,82.59,161614.0,63.5368,63.5984,63.5137,63.583,161614.0
2017-01-10 14:10:00,82.58,82.6,82.47,82.49,140053.0,63.5753,63.5907,63.4906,63.506,140053.0
2017-01-10 14:20:00,82.5,82.66,82.49,82.6,139340.0,63.5137,63.6369,63.506,63.5907,139340.0
2017-01-10 14:30:00,82.61,82.74,82.6,82.74,133066.0,63.5984,63.6985,63.5907,63.6985,133066.0
2017-01-10 14:40:00,82.72,82.81,82.7,82.81,126455.0,63.6831,63.7523,63.6677,63.7523,126455.0
2017-01-10 14:50:00,82.8,82.8,82.67,82.68,115799.0,63.7446,63.7446,63.6446,63.6523,115799.0
2017-01-10 15:00:00,82.67,82.74,82.63,82.69,114898.0,63.6446,63.6985,63.6138,63.66,114898.0
2017-01-10 15:10:00,82.7,82.75,82.65,82.73,139201.0,63.6677,63.7062,63.6292,63.6908,139201.0
2017-01-10 15:20:00,82.73,82.86,82.72,82.82,186741.0,63.6908,63.7908,63.6831,63.76,186741.0
2017-01-10 15:30:00,82.83,82.89,82.75,82.88,257994.0,63.7677,63.8139,63.7062,63.8062,257994.0
2017-01-10 15:40:00,82.88,82.89,82.73,82.83,345605.0,63.8062,63.8139,63.6908,63.7677,345605.0
2017-01-10 15:50:00,82.83,82.84,82.57,82.67,644741.0,63.7677,63.7754,63.5676,63.6446,644741.0
2017-01-11 09:30:00,82.22,82.94,81.73,82.73,492318.0,63.2981,63.8524,62.9209,63.6908,492318.0
2017-01-11 09:40:00,82.77,83.02,82.63,82.92,197042.0,63.7216,63.914,63.6138,63.837,197042.0
2017-01-11 09:50:00,82.92,82.96,82.5,82.7,181754.0,63.837,63.8678,63.5137,63.6677,181754.0
2017-01-11 10:00:00,82.7,82.72,82.41,82.58,228136.0,63.6677,63.6831,63.4444,63.5753,228136.0
2017-01-11 10:10:00,82.58,82.81,82.53,82.66,165326.0,63.5753,63.7523,63.5368,63.6369,165326.0
2017-01-11 10:20:00,82.66,83.11,82.64,83.06,132633.0,63.6369,63.9833,63.6215,63.9448,132633.0
2017-01-11 10:30:00,83.04,83.09,82.77,82.87,133760.0,63.9294,63.9679,63.7216,63.7985,133760.0
2017-01-11 10:40:00,82.87,82.97,82.83,82.91,91306.0,63.7985,63.8755,63.7677,63.8293,91306.0
2017-01-11 10:50:00,82.91,82.98,82.59,82.59,139655.0,63.8293,63.8832,63.583,63.583,139655.0
2017-01-11 11:00:00,82.58,82.61,82.53,82.58,84783.0,63.5753,63.5984,63.5368,63.5753,84783.0
2017-01-11 11:10:00,82.59,82.63,82.55,82.6,85946.0,63.583,63.6138,63.5522,63.5907,85946.0
2017-01-11 11:20:00,82.6,82.6,82.08,82.27,241572.0,63.5907,63.5907,63.1903,63.3366,241572.0
2017-01-11 11:30:00,82.24,82.39,82.07,82.27,170070.0,63.3135,63.429,63.1826,63.3366,170070.0
2017-01-11 11:40:00,82.27,82.48,82.23,82.41,117112.0,63.3366,63.4983,63.3058,63.4444,117112.0
2017-01-11 11:50:00,82.39,82.51,82.22,82.42,127797.0,63.429,63.5214,63.2981,63.4521,127797.0
2017-01-11 12:00:00,82.42,82.45,82.24,82.32,85364.0,63.4521,63.4752,63.3135,63.3751,85364.0
2017-01-11 12:10:00,82.31,82.43,82.27,82.36,87900.0,63.3674,63.4598,63.3366,63.4059,87900.0
2017-01-11 12:20:00,82.34,82.4,82.26,82.32,163670.0,63.3905,63.4367,63.3289,63.3751,163670.0
2017-01-11 12:30:00,82.31,82.34,82.24,82.3,66272.0,63.3674,63.3905,63.3135,63.3597,66272.0
2017-01-11 12:40:00,82.3,82.31,82.12,82.21,87778.0,63.3597,63.3674,63.2211,63.2904,87778.0
2017-01-11 12:50:00,82.2,82.35,82.16,82.35,108300.0,63.2827,63.3982,63.2519,63.3982,108300.0
2017-01-11 13:00:00,82.34,82.46,82.33,82.36,78310.0,63.3905,63.4829,63.3828,63.4059,78310.0
2017-01-11 13:10:00,82.35,82.36,82.18,82.26,70384.0,63.3982,63.4059,63.2673,63.3289,70384.0
2017-01-11 13:20:00,82.27,82.43,82.18,82.23,67831.0,63.3366,63.4598,63.2673,63.3058,67831.0
2017-01-11 13:30:00,82.22,82.55,82.2,82.44,112558.0,63.2981,63.5522,63.2827,63.4675,112558.0
2017-01-11 13:40:00,82.43,82.6,82.41,82.59,100118.0,63.4598,63.5907,63.4444,63.583,100118.0
2017-01-11 13:50:00,82.58,82.67,82.51,82.53,113400.0,63.5753,63.6446,63.5214,63.5368,113400.0
2017-01-11 14:00:00,82.54,82.55,82.37,82.48,77550.0,63.5445,63.5522,63.4136,63.4983,77550.0
2017-01-11 14:10:00,82.49,82.57,82.43,82.48,75406.0,63.506,63.5676,63.4598,63.4983,75406.0
2017-01-11 14:20:00,82.49,82.57,82.47,82.51,69461.0,63.506,63.5676,63.4906,63.5214,69461.0
2017-01-11 14:30:00,82.5,82.6,82.5,82.56,81909.0,63.5137,63.5907,63.5137,63.5599,81909.0
2017-01-11 14:40:00,82.56,82.57,82.38,82.44,101522.0,63.5599,63.5676,63.4213,63.4675,101522.0
2017-01-11 14:50:00,82.45,82.52,82.42,82.49,54017.0,63.4752,63.5291,63.4521,63.506,54017.0
2017-01-11 15:00:00,82.5,82.58,82.43,82.44,77477.0,63.5137,63.5753,63.4598,63.4675,77477.0
2017-01-11 15:10:00,82.45,82.62,82.44,82.56,87059.0,63.4752,63.6061,63.4675,63.5599,87059.0
2017-01-11 15:20:00,82.56,82.63,82.55,82.6,109887.0,63.5599,63.6138,63.5522,63.5907,109887.0
2017-01-11 15:30:00,82.6,82.72,82.54,82.7,144960.0,63.5907,63.6831,63.5445,63.6677,144960.0
2017-01-11 15:40:00,82.7,82.74,82.65,82.73,183340.0,63.6677,63.6985,63.6292,63.6908,183340.0
2017-01-11 15:50:00,82.74,82.83,82.68,82.77,309971.0,63.6985,63.7677,63.6523,63.7216,309971.0
2017-01-12 09:30:00,82.92,83.21,82.59,82.7,217741.0,63.837,64.0603,63.583,63.6677,217741.0
2017-01-12 09:40:00,82.66,82.89,82.56,82.59,125949.0,63.6369,63.8139,63.5599,63.583,125949.0
2017-01-12 09:50:00,82.6,82.64,82.53,82.61,119905.0,63.5907,63.6215,63.5368,63.5984,119905.0
2017-01-12 10:00:00,82.6,82.77,82.47,82.48,168607.0,63.5907,63.7216,63.4906,63.4983,168607.0
2017-01-12 10:10:00,82.48,82.75,82.38,82.53,176577.0,63.4983,63.7062,63.4213,63.5368,176577.0
2017-01-12 10:20:00,82.54,82.73,82.53,82.57,134260.0,63.5445,63.6908,63.5368,63.5676,134260.0
2017-01-12 10:30:00,82.56,82.69,82.46,82.58,134459.0,63.5599,63.66,63.4829,63.5753,134459.0
2017-01-12 10:40:00,82.58,82.82,82.5,82.81,110059.0,63.5753,63.76,63.5137,63.7523,110059.0
2017-01-12 10:50:00,82.81,83.1,82.8,82.95,154328.0,63.7523,63.9756,63.7446,63.8601,154328.0
2017-01-12 11:00:00,82.95,82.95,82.75,82.85,121351.0,63.8601,63.8601,63.7062,63.7831,121351.0
2017-01-12 11:10:00,82.86,82.9,82.76,82.85,126335.0,63.7908,63.8216,63.7139,63.7831,126335.0
2017-01-12 11:20:00,82.85,82.87,82.68,82.72,150073.0,63.7831,63.7985,63.6523,63.6831,150073.0
2017-01-12 11:30:00,82.72,82.77,82.62,82.67,156867.0,63.6831,63.7216,63.6061,63.6446,156867.0
2017-01-12 11:40:00,82.66,82.86,82.65,82.8,143087.0,63.6369,63.7908,63.6292,63.7446,143087.0
2017-01-12 11:50:00,82.8,82.81,82.72,82.75,84232.0,63.7446,63.7523,63.6831,63.7062,84232.0
2017-01-12 12:00:00,82.75,82.87,82.75,82.79,93453.0,63.7062,63.7985,63.7062,63.7369,93453.0
2017-01-12 12:10:00,82.79,82.87,82.79,82.83,68133.0,63.7369,63.7985,63.7369,63.7677,68133.0
2017-01-12 12:20:00,82.84,82.85,82.72,82.73,58473.0,63.7754,63.7831,63.6831,63.6908,58473.0
2017-01-12 12:30:00,82.73,82.84,82.71,82.79,86408.0,63.6908,63.7754,63.6754,63.7369,86408.0
2017-01-12 12:40:00,82.79,82.79,82.65,82.66,62002.0,63.7369,63.7369,63.6292,63.6369,62002.0
2017-01-12 12:50:00,82.65,82.74,82.63,82.68,65219.0,63.6292,63.6985,63.6138,63.6523,65219.0
2017-01-12 13:00:00,82.68,82.76,82.67,82.73,69222.0,63.6523,63.7139,63.6446,63.6908,69222.0
2017-01-12 13:10:00,82.72,82.79,82.72,82.75,120784.0,63.6831,63.7369,63.6831,63.7062,120784.0
2017-01-12 13:20:00,82.76,82.76,82.64,82.66,104329.0,63.7139,63.7139,63.6215,63.6369,104329.0
2017-01-12 13:30:00,82.66,82.74,82.65,82.67,59225.0,63.6369,63.6985,63.6292,63.6446,59225.0
2017-01-12 13:40:00,82.67,82.7,82.57,82.58,62424.0,63.6446,63.6677,63.5676,63.5753,62424.0
2017-01-12 13:50:00,82.58,82.59,82.53,82.54,65473.0,63.5753,63.583,63.5368,63.5445,65473.0
2017-01-12 14:00:00,82.53,82.66,82.52,82.63,115984.0,63.5368,63.6369,63.5291,63.6138,115984.0
2017-01-12 14:10:00,82.62,82.72,82.6,82.69,107481.0,63.6061,63.6831,63.5907,63.66,107481.0
2017-01-12 14:20:00,82.69,82.77,82.61,82.73,126710.0,63.66,63.7216,63.5984,63.6908,126710.0
2017-01-12 14:30:00,82.72,82.73,82.66,82.73,142802.0,63.6831,63.6908,63.6369,63.6908,142802.0
2017-01-12 14:40:00,82.73,82.75,82.62,82.67,121278.0,63.6908,63.7062,63.6061,63.6446,121278.0
2017-01-12 14:50:00,82.68,82.77,82.63,82.73,83314.0,63.6523,63.7216,63.6138,63.6908,83314.0
2017-01-12 15:00:00,82.74,82.77,82.64,82.67,125189.0,63.6985,63.7216,63.6215,63.6446,125189.0
2017-01-12 15:10:00,82.67,82.75,82.59,82.74,129187.0,63.6446,63.7062,63.583,63.6985,129187.0
2017-01-12 15:20:00,82.75,82.77,82.62,82.64,134068.0,63.7062,63.7216,63.6061,63.6215,134068.0
2017-01-12 15:30:00,82.65,82.71,82.62,82.63,171968.0,63.6292,63.6754,63.6061,63.6138,171968.0
2017-01-12 15:40:00,82.63,82.67,82.55,82.59,259209.0,63.6138,63.6446,63.5522,63.583,259209.0
2017-01-12 15:50:00,82.59,82.67,82.54,82.59,323004.0,63.583,63.6446,63.5445,63.583,323004.0
2017-01-13 09:30:00,82.72,82.91,82.33,82.36,207586.0,63.6831,63.8293,63.3828,63.4059,207586.0
2017-01-13 09:40:00,82.36,82.62,82.28,82.59,95454.0,63.4059,63.6061,63.3443,63.583,95454.0
2017-01-13 09:50:00,82.61,82.71,82.48,82.64,103953.0,63.5984,63.6754,63.4983,63.6215,103953.0
2017-01-13 10:00:00,82.65,82.67,82.35,82.38,90833.0,63.6292,63.6446,63.3982,63.4213,90833.0
2017-01-13 10:10:00,82.38,82.48,82.27,82.48,80931.0,63.4213,63.4983,63.3366,63.4983,80931.0
2017-01-13 10:20:00,82.49,82.49,82.34,82.37,71179.0,63.506,63.506,63.3905,63.4136,71179.0
2017-01-13 10:30:00,82.37,82.42,82.34,82.34,83397.0,63.4136,63.4521,63.3905,63.3905,83397.0
2017-01-13 10:40:00,82.35,82.48,82.35,82.45,126938.0,63.3982,63.4983,63.3982,63.4752,126938.0
2017-01-13 10:50:00,82.45,82.46,82.41,82.43,72725.0,63.4752,63.4829,63.4444,63.4598,72725.0
2017-01-13 11:00:00,82.44,82.45,82.24,82.24,67865.0,63.4675,63.4752,63.3135,63.3135,67865.0
2017-01-13 11:10:00,82.25,82.27,82.15,82.15,100743.0,63.3212,63.3366,63.2442,63.2442,100743.0
2017-01-13 11:20:00,82.16,82.17,82.04,82.05,70316.0,63.2519,63.2596,63.1596,63.1673,70316.0
2017-01-13 11:30:00,82.04,82.09,82.02,82.08,100805.0,63.1596,63.198,63.1442,63.1903,100805.0
2017-01-13 11:40:00,82.09,82.11,81.97,81.98,179202.0,63.198,63.2134,63.1057,63.1134,179202.0
2017-01-13 11:50:00,81.98,82.09,81.96,82.07,94931.0,63.1134,63.198,63.098,63.1826,94931.0
2017-01-13 12:00:00,82.08,82.09,81.96,82.0,54454.0,63.1903,63.198,63.098,63.1288,54454.0
2017-01-13 12:10:00,82.01,82.09,82.0,82.06,49780.0,63.1365,63.198,63.1288,63.1749,49780.0
2017-01-13 12:20:00,82.07,82.1,82.06,82.09,43483.0,63.1826,63.2057,63.1749,63.198,43483.0
2017-01-13 12:30:00,82.08,82.12,82.03,82.1,47287.0,63.1903,63.2211,63.1519,63.2057,47287.0
2017-01-13 12:40:00,82.1,82.19,82.09,82.14,35304.0,63.2057,63.275,63.198,63.2365,35304.0
2017-01-13 12:50:00,82.13,82.2,82.11,82.15,46969.0,63.2288,63.2827,63.2134,63.2442,46969.0
2017-01-13 13:00:00,82.14,82.15,81.97,81.97,83553.0,63.2365,63.2442,63.1057,63.1057,83553.0
2017-01-13 13:10:00,81.97,81.98,81.91,81.94,50640.0,63.1057,63.1134,63.0595,63.0826,50640.0
2017-01-13 13:20:00,81.95,82.01,81.94,81.98,46325.0,63.0903,63.1365,63.0826,63.1134,46325.0
2017-01-13 13:30:00,81.98,81.99,81.91,81.95,64234.0,63.1134,63.1211,63.0595,63.0903,64234.0
2017-01-13 13:40:00,81.95,81.96,81.92,81.95,44215.0,63.0903,63.098,63.0672,63.0903,44215.0
2017-01-13 13:50:00,81.94,81.95,81.79,81.8,81835.0,63.0826,63.0903,62.9671,62.9748,81835.0
2017-01-13 14:00:00,81.8,81.89,81.75,81.86,143707.0,62.9748,63.0441,62.9363,63.021,143707.0
2017-01-13 14:10:00,81.87,81.95,81.85,81.93,78045.0,63.0287,63.0903,63.0133,63.0749,78045.0
2017-01-13 14:20:00,81.94,81.98,81.84,81.84,56626.0,63.0826,63.1134,63.0056,63.0056,56626.0
2017-01-13 14:30:00,81.85,81.93,81.85,81.93,68451.0,63.0133,63.0749,63.0133,63.0749,68451.0
2017-01-13 14:40:00,81.93,82.0,81.91,81.98,48251.0,63.0749,63.1288,63.0595,63.1134,48251.0
2017-01-13 14:50:00,81.99,81.99,81.93,81.95,76765.0,63.1211,63.1211,63.0749,63.0903,76765.0
2017-01-13 15:00:00,81.95,81.95,81.89,81.91,64562.0,63.0903,63.0903,63.0441,63.0595,64562.0
2017-01-13 15:10:00,81.91,81.98,81.89,81.98,92752.0,63.0595,63.1134,63.0441,63.1134,92752.0
2017-01-13 15:20:00,81.97,82.07,81.96,82.06,90685.0,63.1057,63.1826,63.098,63.1749,90685.0
2017-01-13 15:30:00,82.05,82.06,81.98,82.03,107075.0,63.1673,63.1749,63.1134,63.1519,107075.0
2017-01-13 15:40:00,82.03,82.11,82.0,82.04,239303.0,63.1519,63.2134,63.1288,63.1596,239303.0
2017-01-13 15:50:00,82.04,82.04,81.9,81.98,304914.0,63.1596,63.1596,63.0518,63.1134,304914.0
2017-01-17 09:30:00,81.96,82.65,81.91,82.35,247633.0,63.098,63.6292,63.0595,63.3982,247633.0
2017-01-17 09:40:00,82.35,82.44,82.26,82.41,132647.0,63.3982,63.4675,63.3289,63.4444,132647.0
2017-01-17 09:50:00,82.41,82.5,82.39,82.44,112326.0,63.4444,63.5137,63.429,63.4675,112326.0
2017-01-17 10:00:00,82.44,82.62,82.41,82.6,155548.0,63.4675,63.6061,63.4444,63.5907,155548.0
2017-01-17 10:10:00,82.6,82.85,82.54,82.81,137355.0,63.5907,63.7831,63.5445,63.7523,137355.0
2017-01-17 10:20:00,82.81,82.88,82.8,82.88,83318.0,63.7523,63.8062,63.7446,63.8062,83318.0
2017-01-17 10:30:00,82.86,83.2,82.85,83.19,209694.0,63.7908,64.0526,63.7831,64.0449,209694.0
2017-01-17 10:40:00,83.19,83.36,83.15,83.36,128057.0,64.0449,64.1758,64.0141,64.1758,128057.0
2017-01-17 10:50:00,83.35,83.55,83.34,83.43,170403.0,64.1681,64.322,64.1604,64.2297,170403.0
2017-01-17 11:00:00,83.43,83.48,83.24,83.45,160288.0,64.2297,64.2682,64.0834,64.2451,160288.0
2017-01-17 11:10:00,83.46,83.47,83.35,83.42,131037.0,64.2528,64.2605,64.1681,64.222,131037.0
2017-01-17 11:20:00,83.43,83.47,83.29,83.44,110861.0,64.2297,64.2605,64.1219,64.2374,110861.0
2017-01-17 11:30:00,83.45,83.68,83.45,83.6,168739.0,64.2451,64.4221,64.2451,64.3605,168739.0
2017-01-17 11:40:00,83.61,83.74,83.49,83.52,119530.0,64.3682,64.4683,64.2759,64.2989,119530.0
2017-01-17 11:50:00,83.51,83.64,83.49,83.61,61371.0,64.2913,64.3913,64.2759,64.3682,61371.0
2017-01-17 12:00:00,83.6,83.62,83.48,83.54,103840.0,64.3605,64.3759,64.2682,64.3143,103840.0
2017-01-17 12:10:00,83.54,83.54,83.46,83.52,83841.0,64.3143,64.3143,64.2528,64.2989,83841.0
2017-01-17 12:20:00,83.51,83.71,83.51,83.7,58318.0,64.2913,64.4452,64.2913,64.4375,58318.0
2017-01-17 12:30:00,83.7,83.73,83.58,83.61,49786.0,64.4375,64.4606,64.3451,64.3682,49786.0
2017-01-17 12:40:00,83.6,83.63,83.54,83.61,75883.0,64.3605,64.3836,64.3143,64.3682,75883.0
2017-01-17 12:50:00,83.62,83.69,83.61,83.69,111208.0,64.3759,64.4298,64.3682,64.4298,111208.0
2017-01-17 13:00:00,83.69,83.89,83.68,83.86,124262.0,64.4298,64.5838,64.4221,64.5607,124262.0
2017-01-17 13:10:00,83.86,83.88,83.83,83.86,66776.0,64.5607,64.5761,64.5376,64.5607,66776.0
2017-01-17 13:20:00,83.86,83.89,83.84,83.84,55933.0,64.5607,64.5838,64.5453,64.5453,55933.0
2017-01-17 13:30:00,83.84,83.9,83.84,83.86,81976.0,64.5453,64.5915,64.5453,64.5607,81976.0
2017-01-17 13:40:00,83.86,83.86,83.76,83.76,102150.0,64.5607,64.5607,64.4837,64.4837,102150.0
2017-01-17 13:50:00,83.77,83.77,83.65,83.65,67630.0,64.4914,64.4914,64.399,64.399,67630.0
2017-01-17 14:00:00,83.65,83.84,83.64,83.82,103669.0,64.399,64.5453,64.3913,64.5299,103669.0
2017-01-17 14:10:00,83.82,83.88,83.8,83.84,115211.0,64.5299,64.5761,64.5145,64.5453,115211.0
2017-01-17 14:20:00,83.84,83.85,83.65,83.76,122593.0,64.5453,64.553,64.399,64.4837,122593.0
2017-01-17 14:30:00,83.76,83.78,83.68,83.69,100538.0,64.4837,64.4991,64.4221,64.4298,100538.0
2017-01-17 14:40:00,83.69,83.7,83.65,83.66,87167.0,64.4298,64.4375,64.399,64.4067,87167.0
2017-01-17 14:50:00,83.67,83.68,83.58,83.61,110303.0,64.4144,64.4221,64.3451,64.3682,110303.0
2017-01-17 15:00:00,83.62,83.83,83.62,83.78,227163.0,64.3759,64.5376,64.3759,64.4991,227163.0
2017-01-17 15:10:00,83.78,83.9,83.75,83.87,170273.0,64.4991,64.5915,64.476,64.5684,170273.0
2017-01-17 15:20:00,83.87,83.95,83.86,83.88,168215.0,64.5684,64.63,64.5607,64.5761,168215.0
2017-01-17 15:30:00,83.88,83.94,83.85,83.89,212337.0,64.5761,64.6223,64.553,64.5838,212337.0
2017-01-17 15:40:00,83.89,83.98,83.88,83.92,265898.0,64.5838,64.6531,64.5761,64.6069,265898.0
2017-01-17 15:50:00,83.92,83.98,83.87,83.93,329951.0,64.6069,64.6531,64.5684,64.6146,329951.0
2017-01-18 09:30:00,84.49,84.72,83.81,83.84,361062.0,65.0457,65.2228,64.5222,64.5453,361062.0
2017-01-18 09:40:00,83.84,83.85,83.49,83.55,120653.0,64.5453,64.553,64.2759,64.322,120653.0
2017-01-18 09:50:00,83.54,83.59,83.33,83.36,93269.0,64.3143,64.3528,64.1527,64.1758,93269.0
2017-01-18 10:00:00,83.36,83.62,83.32,83.52,111298.0,64.1758,64.3759,64.145,64.2989,111298.0
2017-01-18 10:10:00,83.52,83.72,83.49,83.67,123002.0,64.2989,64.4529,64.2759,64.4144,123002.0
2017-01-18 10:20:00,83.67,83.69,83.58,83.63,71178.0,64.4144,64.4298,64.3451,64.3836,71178.0
2017-01-18 10:30:00,83.63,83.64,83.5,83.52,65819.0,64.3836,64.3913,64.2836,64.2989,65819.0
2017-01-18 10:40:00,83.51,83.74,83.5,83.51,84702.0,64.2913,64.4683,64.2836,64.2913,84702.0
2017-01-18 10:50:00,83.5,83.62,83.46,83.62,67952.0,64.2836,64.3759,64.2528,64.3759,67952.0
2017-01-18 11:00:00,83.61,83.78,83.61,83.72,119626.0,64.3682,64.4991,64.3682,64.4529,119626.0
2017-01-18 11:10:00,83.73,83.76,83.59,83.6,81582.0,64.4606,64.4837,64.3528,64.3605,81582.0
2017-01-18 11:20:00,83.59,83.69,83.57,83.68,75935.0,64.3528,64.4298,64.3374,64.4221,75935.0
2017-01-18 11:30:00,83.69,83.69,83.47,83.49,61635.0,64.4298,64.4298,64.2605,64.2759,61635.0
2017-01-18 11:40:00,83.48,83.56,83.46,83.48,110141.0,64.2682,64.3297,64.2528,64.2682,110141.0
2017-01-18 11:50:00,83.49,83.57,83.4,83.44,76196.0,64.2759,64.3374,64.2066,64.2374,76196.0
2017-01-18 12:00:00,83.44,83.5,83.42,83.43,43151.0,64.2374,64.2836,64.222,64.2297,43151.0
2017-01-18 12:10:00,83.42,83.49,83.37,83.37,51030.0,64.222,64.2759,64.1835,64.1835,51030.0
2017-01-18 12:20:00,83.37,83.42,83.33,83.42,60851.0,64.1835,64.222,64.1527,64.222,60851.0
2017-01-18 12:30:00,83.41,83.42,83.31,83.31,50933.0,64.2143,64.222,64.1373,64.1373,50933.0
2017-01-18 12:40:00,83.31,83.33,83.25,83.29,53323.0,64.1373,64.1527,64.0911,64.1219,53323.0
2017-01-18 12:50:00,83.29,83.3,83.24,83.27,45908.0,64.1219,64.1296,64.0834,64.1065,45908.0
2017-01-18 13:00:00,83.27,83.33,83.25,83.31,44611.0,64.1065,64.1527,64.0911,64.1373,44611.0
2017-01-18 13:10:00,83.31,83.35,83.3,83.33,36904.0,64.1373,64.1681,64.1296,64.1527,36904.0
2017-01-18 13:20:00,83.34,83.39,83.33,83.34,61744.0,64.1604,64.1989,64.1527,64.1604,61744.0
2017-01-18 13:30:00,83.35,83.37,83.2,83.34,74931.0,64.1681,64.1835,64.0526,64.1604,74931.0
2017-01-18 13:40:00,83.35,83.4,83.3,83.35,63420.0,64.1681,64.2066,64.1296,64.1681,63420.0
2017-01-18 13:50:00,83.36,83.36,83.31,83.36,68166.0,64.1758,64.1758,64.1373,64.1758,68166.0
2017-01-18 14:00:00,83.36,83.42,83.33,83.38,114668.0,64.1758,64.222,64.1527,64.1912,114668.0
2017-01-18 14:10:00,83.38,83.39,83.33,83.37,75458.0,64.1912,64.1989,64.1527,64.1835,75458.0
2017-01-18 14:20:00,83.36,83.43,83.33,83.4,59806.0,64.1758,64.2297,64.1527,64.2066,59806.0
2017-01-18 14:30:00,83.4,83.49,83.37,83.48,54179.0,64.2066,64.2759,64.1835,64.2682,54179.0
2017-01-18 14:40:00,83.49,83.5,83.44,83.44,77457.0,64.2759,64.2836,64.2374,64.2374,77457.0
2017-01-18 14:50:00,83.44,83.49,83.43,83.48,66650.0,64.2374,64.2759,64.2297,64.2682,66650.0
2017-01-18 15:00:00,83.47,83.56,83.47,83.5,84062.0,64.2605,64.3297,64.2605,64.2836,84062.0
2017-01-18 15:10:00,83.5,83.58,83.49,83.58,72442.0,64.2836,64.3451,64.2759,64.3451,72442.0
2017-01-18 15:20:00,83.59,83.61,83.54,83.56,69264.0,64.3528,64.3682,64.3143,64.3297,69264.0
2017-01-18 15:30:00,83.55,83.57,83.5,83.56,121522.0,64.322,64.3374,64.2836,64.3297,121522.0
2017-01-18 15:40:00,83.55,83.56,83.5,83.5,124493.0,64.322,64.3297,64.2836,64.2836,124493.0
2017-01-18 15:50:00,83.5,83.56,83.43,83.53,392419.0,64.2836,64.3297,64.2297,64.3066,392419.0
2017-01-19 09:30:00,83.17,83.17,82.32,82.77,258481.0,64.0295,64.0295,63.3751,63.7216,258481.0
2017-01-19 09:40:00,82.77,83.34,82.75,83.06,118231.0,63.7216,64.1604,63.7062,63.9448,118231.0
2017-01-19 09:50:00,83.05,83.05,82.76,82.82,106563.0,63.9371,63.9371,63.7139,63.76,106563.0
2017-01-19 10:00:00,82.82,83.01,82.82,82.94,126019.0,63.76,63.9063,63.76,63.8524,126019.0
2017-01-19 10:10:00,82.94,83.25,82.92,83.02,96888.0,63.8524,64.0911,63.837,63.914,96888.0
2017-01-19 10:20:00,83.0,83.26,82.97,83.19,112244.0,63.8986,64.0988,63.8755,64.0449,112244.0
2017-01-19 10:30:00,83.17,83.17,82.97,83.1,81309.0,64.0295,64.0295,63.8755,63.9756,81309.0
2017-01-19 10:40:00,83.12,83.34,83.06,83.33,170526.0,63.991,64.1604,63.9448,64.1527,170526.0
2017-01-19 10:50:00,83.32,83.49,83.32,83.44,243598.0,64.145,64.2759,64.145,64.2374,243598.0
2017-01-19 11:00:00,83.44,83.44,83.19,83.23,122740.0,64.2374,64.2374,64.0449,64.0757,122740.0
2017-01-19 11:10:00,83.23,83.39,83.21,83.3,104645.0,64.0757,64.1989,64.0603,64.1296,104645.0
2017-01-19 11:20:00,83.29,83.38,83.22,83.38,73866.0,64.1219,64.1912,64.068,64.1912,73866.0
2017-01-19 11:30:00,83.38,83.66,83.35,83.63,103751.0,64.1912,64.4067,64.1681,64.3836,103751.0
2017-01-19 11:40:00,83.62,83.79,83.61,83.73,113332.0,64.3759,64.5068,64.3682,64.4606,113332.0
2017-01-19 11:50:00,83.71,83.73,83.61,83.67,81878.0,64.4452,64.4606,64.3682,64.4144,81878.0
2017-01-19 12:00:00,83.66,83.77,83.65,83.74,95757.0,64.4067,64.4914,64.399,64.4683,95757.0
2017-01-19 12:10:00,83.76,83.82,83.71,83.8,83552.0,64.4837,64.5299,64.4452,64.5145,83552.0
2017-01-19 12:20:00,83.79,83.82,83.72,83.81,90828.0,64.5068,64.5299,64.4529,64.5222,90828.0
2017-01-19 12:30:00,83.81,83.86,83.71,83.71,105639.0,64.5222,64.5607,64.4452,64.4452,105639.0
2017-01-19 12:40:00,83.72,83.73,83.56,83.58,69044.0,64.4529,64.4606,64.3297,64.3451,69044.0
2017-01-19 12:50:00,83.59,83.62,83.57,83.62,68472.0,64.3528,64.3759,64.3374,64.3759,68472.0
2017-01-19 13:00:00,83.62,83.71,83.6,83.67,97869.0,64.3759,64.4452,64.3605,64.4144,97869.0
2017-01-19 13:10:00,83.66,83.68,83.39,83.39,110598.0,64.4067,64.4221,64.1989,64.1989,110598.0
2017-01-19 13:20:00,83.39,83.39,83.17,83.2,68735.0,64.1989,64.1989,64.0295,64.0526,68735.0
2017-01-19 13:30:00,83.19,83.43,83.19,83.41,100509.0,64.0449,64.2297,64.0449,64.2143,100509.0
2017-01-19 13:40:00,83.42,83.45,83.39,83.41,76563.0,64.222,64.2451,64.1989,64.2143,76563.0
2017-01-19 13:50:00,83.41,83.41,83.23,83.23,69195.0,64.2143,64.2143,64.0757,64.0757,69195.0
2017-01-19 14:00:00,83.23,83.35,83.18,83.2,66075.0,64.0757,64.1681,64.0372,64.0526,66075.0
2017-01-19 14:10:00,83.2,83.21,83.03,83.09,80396.0,64.0526,64.0603,63.9217,63.9679,80396.0
2017-01-19 14:20:00,83.09,83.25,83.08,83.25,86728.0,63.9679,64.0911,63.9602,64.0911,86728.0
2017-01-19 14:30:00,83.24,83.31,83.21,83.27,94012.0,64.0834,64.1373,64.0603,64.1065,94012.0
2017-01-19 14:40:00,83.27,83.38,83.24,83.34,122249.0,64.1065,64.1912,64.0834,64.1604,122249.0
2017-01-19 14:50:00,83.35,83.36,83.24,83.26,54686.0,64.1681,64.1758,64.0834,64.0988,54686.0
2017-01-19 15:00:00,83.25,83.36,83.24,83.29,81397.0,64.0911,64.1758,64.0834,64.1219,81397.0
2017-01-19 15:10:00,83.28,83.34,83.24,83.33,68171.0,64.1142,64.1604,64.0834,64.1527,68171.0
2017-01-19 15:20:00,83.32,83.43,83.3,83.3,102857.0,64.145,64.2297,64.1296,64.1296,102857.0
2017-01-19 15:30:00,83.31,83.35,83.29,83.31,115435.0,64.1373,64.1681,64.1219,64.1373,115435.0
2017-01-19 15:40:00,83.3,83.31,83.16,83.26,159407.0,64.1296,64.1373,64.0218,64.0988,159407.0
2017-01-19 15:50:00,83.26,83.3,83.18,83.2,217438.0,64.0988,64.1296,64.0372,64.0526,217438.0
2017-01-20 09:30:00,83.29,83.43,83.01,83.09,646023.0,64.515,64.6234,64.2981,64.3601,646023.0
2017-01-20 09:40:00,83.13,83.15,82.77,82.82,101262.0,64.391,64.4065,64.1122,64.1509,101262.0
2017-01-20 09:50:00,82.83,82.91,82.78,82.88,87122.0,64.1587,64.2206,64.1199,64.1974,87122.0
2017-01-20 10:00:00,82.9,82.93,82.81,82.88,130517.0,64.2129,64.2361,64.1432,64.1974,130517.0
2017-01-20 10:10:00,82.89,82.9,82.44,82.52,182780.0,64.2051,64.2129,63.8566,63.9185,182780.0
2017-01-20 10:20:00,82.52,82.59,82.35,82.59,134470.0,63.9185,63.9728,63.7869,63.9728,134470.0
2017-01-20 10:30:00,82.57,82.59,82.37,82.42,89855.0,63.9573,63.9728,63.8024,63.8411,89855.0
2017-01-20 10:40:00,82.41,82.41,81.61,81.67,310215.0,63.8333,63.8333,63.2137,63.2602,310215.0
2017-01-20 10:50:00,81.69,81.83,81.54,81.73,288601.0,63.2756,63.3841,63.1595,63.3066,288601.0
2017-01-20 11:00:00,81.73,82.05,81.71,82.0,423891.0,63.3066,63.5545,63.2911,63.5158,423891.0
2017-01-20 11:10:00,82.01,82.23,81.96,82.09,166174.0,63.5235,63.6939,63.4848,63.5855,166174.0
2017-01-20 11:20:00,82.08,82.15,81.92,81.95,100607.0,63.5777,63.632,63.4538,63.477,100607.0
2017-01-20 11:30:00,81.96,81.99,81.8,81.92,120300.0,63.4848,63.508,63.3608,63.4538,120300.0
2017-01-20 11:40:00,81.92,82.13,81.91,82.03,56624.0,63.4538,63.6165,63.4461,63.539,56624.0
2017-01-20 11:50:00,82.05,82.09,81.97,82.05,47783.0,63.5545,63.5855,63.4925,63.5545,47783.0
2017-01-20 12:00:00,82.06,82.07,81.75,81.86,115064.0,63.5622,63.57,63.3221,63.4073,115064.0
2017-01-20 12:10:00,81.83,82.0,81.77,81.98,94028.0,63.3841,63.5158,63.3376,63.5003,94028.0
2017-01-20 12:20:00,81.97,82.0,81.87,81.92,95984.0,63.4925,63.5158,63.4151,63.4538,95984.0
2017-01-20 12:30:00,81.91,81.92,81.7,81.76,99455.0,63.4461,63.4538,63.2834,63.3299,99455.0
2017-01-20 12:40:00,81.79,82.0,81.79,81.98,61288.0,63.3531,63.5158,63.3531,63.5003,61288.0
2017-01-20 12:50:00,81.97,82.02,81.89,81.99,67449.0,63.4925,63.5313,63.4306,63.508,67449.0
2017-01-20 13:00:00,81.99,82.26,81.97,82.26,44262.0,63.508,63.7172,63.4925,63.7172,44262.0
2017-01-20 13:10:00,82.26,82.26,82.1,82.14,82397.0,63.7172,63.7172,63.5932,63.6242,82397.0
2017-01-20 13:20:00,82.13,82.22,82.1,82.18,65689.0,63.6165,63.6862,63.5932,63.6552,65689.0
2017-01-20 13:30:00,82.18,82.19,82.13,82.19,41295.0,63.6552,63.6629,63.6165,63.6629,41295.0
2017-01-20 13:40:00,82.19,82.25,82.18,82.21,47870.0,63.6629,63.7094,63.6552,63.6784,47870.0
2017-01-20 13:50:00,82.21,82.22,82.16,82.18,47312.0,63.6784,63.6862,63.6397,63.6552,47312.0
2017-01-20 14:00:00,82.19,82.19,82.14,82.16,43584.0,63.6629,63.6629,63.6242,63.6397,43584.0
2017-01-20 14:10:00,82.15,82.17,81.98,81.98,74660.0,63.632,63.6474,63.5003,63.5003,74660.0
2017-01-20 14:20:00,81.99,82.05,81.85,81.86,114730.0,63.508,63.5545,63.3996,63.4073,114730.0
2017-01-20 14:30:00,81.86,81.93,81.76,81.79,96737.0,63.4073,63.4615,63.3299,63.3531,96737.0
2017-01-20 14:40:00,81.79,81.92,81.78,81.8,83376.0,63.3531,63.4538,63.3454,63.3608,83376.0
2017-01-20 14:50:00,81.79,81.81,81.75,81.77,76987.0,63.3531,63.3686,63.3221,63.3376,76987.0
2017-01-20 15:00:00,81.77,81.78,81.68,81.73,169353.0,63.3376,63.3454,63.2679,63.3066,169353.0
2017-01-20 15:10:00,81.73,81.75,81.47,81.5,198343.0,63.3066,63.3221,63.1052,63.1285,198343.0
2017-01-20 15:20:00,81.51,81.51,81.41,81.43,204586.0,63.1362,63.1362,63.0588,63.0743,204586.0
2017-01-20 15:30:00,81.42,81.58,81.39,81.55,185790.0,63.0665,63.1904,63.0433,63.1672,185790.0
2017-01-20 15:40:00,81.55,81.59,81.5,81.51,231039.0,63.1672,63.1982,63.1285,63.1362,231039.0
2017-01-20 15:50:00,81.52,81.56,81.31,81.55,709829.0,63.144,63.1749,62.9813,63.1672,709829.0
2017-01-23 09:30:00,81.5,81.93,81.43,81.77,251000.0,63.1285,63.4615,63.0743,63.3376,251000.0
2017-01-23 09:40:00,81.77,81.83,81.51,81.76,179778.0,63.3376,63.3841,63.1362,63.3299,179778.0
2017-01-23 09:50:00,81.75,81.81,81.72,81.74,110791.0,63.3221,63.3686,63.2989,63.3144,110791.0
2017-01-23 10:00:00,81.75,81.78,81.47,81.5,110403.0,63.3221,63.3454,63.1052,63.1285,110403.0
2017-01-23 10:10:00,81.49,81.57,81.16,81.28,135967.0,63.1207,63.1827,62.8651,62.9581,135967.0
2017-01-23 10:20:00,81.29,81.45,81.23,81.35,96896.0,62.9658,63.0897,62.9193,63.0123,96896.0
2017-01-23 10:30:00,81.37,81.4,81.19,81.25,93328.0,63.0278,63.051,62.8884,62.9348,93328.0
2017-01-23 10:40:00,81.25,81.26,81.02,81.09,118130.0,62.9348,62.9426,62.7567,62.8109,118130.0
2017-01-23 10:50:00,81.09,81.24,81.08,81.18,144017.0,62.8109,62.9271,62.8031,62.8806,144017.0
2017-01-23 11:00:00,81.19,81.43,81.18,81.43,217628.0,62.8884,63.0743,62.8806,63.0743,217628.0
2017-01-23 11:10:00,81.42,81.47,81.36,81.47,127150.0,63.0665,63.1052,63.02,63.1052,127150.0
2017-01-23 11:20:00,81.47,81.52,81.45,81.5,202267.0,63.1052,63.144,63.0897,63.1285,202267.0
2017-01-23 11:30:00,81.5,81.54,81.39,81.4,147359.0,63.1285,63.1595,63.0433,63.051,147359.0
2017-01-23 11:40:00,81.4,81.46,81.18,81.2,90802.0,63.051,63.0975,62.8806,62.8961,90802.0
2017-01-23 11:50:00,81.19,81.46,81.18,81.44,54222.0,62.8884,63.0975,62.8806,63.082,54222.0
2017-01-23 12:00:00,81.45,81.51,81.43,81.43,73711.0,63.0897,63.1362,63.0743,63.0743,73711.0
2017-01-23 12:10:00,81.43,81.46,81.35,81.44,62141.0,63.0743,63.0975,63.0123,63.082,62141.0
2017-01-23 12:20:00,81.44,81.47,81.42,81.44,38040.0,63.082,63.1052,63.0665,63.082,38040.0
2017-01-23 12:30:00,81.45,81.45,81.4,81.41,47826.0,63.0897,63.0897,63.051,63.0588,47826.0
2017-01-23 12:40:00,81.41,81.46,81.4,81.44,97903.0,63.0588,63.0975,63.051,63.082,97903.0
2017-01-23 12:50:00,81.45,81.46,81.41,81.45,94739.0,63.0897,63.0975,63.0588,63.0897,94739.0
2017-01-23 13:00:00,81.45,81.46,81.42,81.43,40020.0,63.0897,63.0975,63.0665,63.0743,40020.0
2017-01-23 13:10:00,81.43,81.45,81.4,81.44,59788.0,63.0743,63.0897,63.051,63.082,59788.0
2017-01-23 13:20:00,81.43,81.45,81.3,81.32,262251.0,63.0743,63.0897,62.9736,62.989,262251.0
2017-01-23 13:30:00,81.32,81.38,81.23,81.38,90246.0,62.989,63.0355,62.9193,63.0355,90246.0
2017-01-23 13:40:00,81.37,81.38,81.24,81.25,72651.0,63.0278,63.0355,62.9271,62.9348,72651.0
2017-01-23 13:50:00,81.25,81.28,81.18,81.19,75487.0,62.9348,62.9581,62.8806,62.8884,75487.0
2017-01-23 14:00:00,81.2,81.27,81.18,81.22,65539.0,62.8961,62.9503,62.8806,62.9116,65539.0
2017-01-23 14:10:00,81.21,81.29,81.2,81.26,125366.0,62.9038,62.9658,62.8961,62.9426,125366.0
2017-01-23 14:20:00,81.27,81.38,81.26,81.37,71266.0,62.9503,63.0355,62.9426,63.0278,71266.0
2017-01-23 14:30:00,81.38,81.42,81.34,81.39,100430.0,63.0355,63.0665,63.0045,63.0433,100430.0
2017-01-23 14:40:00,81.39,81.39,81.25,81.25,81328.0,63.0433,63.0433,62.9348,62.9348,81328.0
2017-01-23 14:50:00,81.25,81.31,81.21,81.3,53122.0,62.9348,62.9813,62.9038,62.9736,53122.0
2017-01-23 15:00:00,81.3,81.33,81.22,81.3,86561.0,62.9736,62.9968,62.9116,62.9736,86561.0
2017-01-23 15:10:00,81.29,81.41,81.29,81.41,69689.0,62.9658,63.0588,62.9658,63.0588,69689.0
2017-01-23 15:20:00,81.4,81.44,81.37,81.37,102065.0,63.051,63.082,63.0278,63.0278,102065.0
2017-01-23 15:30:00,81.37,81.41,81.32,81.39,144761.0,63.0278,63.0588,62.989,63.0433,144761.0
2017-01-23 15:40:00,81.4,81.42,81.34,81.36,213848.0,63.051,63.0665,63.0045,63.02,213848.0
2017-01-23 15:50:00,81.36,81.38,81.2,81.26,374265.0,63.02,63.0355,62.8961,62.9426,374265.0
2017-01-24 09:30:00,81.35,81.53,81.12,81.5,156090.0,63.0123,63.1517,62.8341,63.1285,156090.0
2017-01-24 09:40:00,81.49,81.6,81.39,81.47,74301.0,63.1207,63.2059,63.0433,63.1052,74301.0
2017-01-24 09:50:00,81.47,81.57,81.46,81.49,76732.0,63.1052,63.1827,63.0975,63.1207,76732.0
2017-01-24 10:00:00,81.49,81.56,81.28,81.35,82672.0,63.1207,63.1749,62.9581,63.0123,82672.0
2017-01-24 10:10:00,81.35,81.36,81.22,81.29,79108.0,63.0123,63.02,62.9116,62.9658,79108.0
2017-01-24 10:20:00,81.3,81.45,81.28,81.41,75750.0,62.9736,63.0897,62.9581,63.0588,75750.0
2017-01-24 10:30:00,81.41,81.44,81.36,81.38,71761.0,63.0588,63.082,63.02,63.0355,71761.0
2017-01-24 10:40:00,81.38,81.39,81.25,81.25,73250.0,63.0355,63.0433,62.9348,62.9348,73250.0
2017-01-24 10:50:00,81.25,81.43,81.23,81.41,82236.0,62.9348,63.0743,62.9193,63.0588,82236.0
2017-01-24 11:00:00,81.42,81.43,81.3,81.35,131765.0,63.0665,63.0743,62.9736,63.0123,131765.0
2017-01-24 11:10:00,81.36,81.47,81.35,81.42,87908.0,63.02,63.1052,63.0123,63.0665,87908.0
2017-01-24 11:20:00,81.42,81.61,81.39,81.61,83999.0,63.0665,63.2137,63.0433,63.2137,83999.0
2017-01-24 11:30:00,81.61,81.73,81.61,81.67,95054.0,63.2137,63.3066,63.2137,63.2602,95054.0
2017-01-24 11:40:00,81.67,81.68,81.58,81.61,74380.0,63.2602,63.2679,63.1904,63.2137,74380.0
2017-01-24 11:50:00,81.62,81.63,81.53,81.61,88751.0,63.2214,63.2292,63.1517,63.2137,88751.0
2017-01-24 12:00:00,81.61,81.75,81.59,81.75,53724.0,63.2137,63.3221,63.1982,63.3221,53724.0
2017-01-24 12:10:00,81.75,81.79,81.72,81.73,62239.0,63.3221,63.3531,63.2989,63.3066,62239.0
2017-01-24 12:20:00,81.74,81.79,81.66,81.73,53306.0,63.3144,63.3531,63.2524,63.3066,53306.0
2017-01-24 12:30:00,81.73,81.76,81.71,81.72,46512.0,63.3066,63.3299,63.2911,63.2989,46512.0
2017-01-24 12:40:00,81.72,81.76,81.72,81.74,48410.0,63.2989,63.3299,63.2989,63.3144,48410.0
2017-01-24 12:50:00,81.75,81.77,81.69,81.69,62361.0,63.3221,63.3376,63.2756,63.2756,62361.0
2017-01-24 13:00:00,81.7,81.8,81.69,81.77,84427.0,63.2834,63.3608,63.2756,63.3376,84427.0
2017-01-24 13:10:00,81.77,81.8,81.73,81.76,64360.0,63.3376,63.3608,63.3066,63.3299,64360.0
2017-01-24 13:20:00,81.76,81.79,81.7,81.76,72327.0,63.3299,63.3531,63.2834,63.3299,72327.0
2017-01-24 13:30:00,81.76,81.9,81.75,81.88,61929.0,63.3299,63.4383,63.3221,63.4228,61929.0
2017-01-24 13:40:00,81.88,81.95,81.88,81.91,53909.0,63.4228,63.477,63.4228,63.4461,53909.0
2017-01-24 13:50:00,81.92,81.92,81.87,81.9,43705.0,63.4538,63.4538,63.4151,63.4383,43705.0
2017-01-24 14:00:00,81.9,81.99,81.88,81.98,108661.0,63.4383,63.508,63.4228,63.5003,108661.0
2017-01-24 14:10:00,81.98,82.09,81.95,82.04,99754.0,63.5003,63.5855,63.477,63.5467,99754.0
2017-01-24 14:20:00,82.03,82.14,82.03,82.09,86023.0,63.539,63.6242,63.539,63.5855,86023.0
2017-01-24 14:30:00,82.09,82.15,82.06,82.08,74451.0,63.5855,63.632,63.5622,63.5777,74451.0
2017-01-24 14:40:00,82.08,82.1,82.02,82.03,107761.0,63.5777,63.5932,63.5313,63.539,107761.0
2017-01-24 14:50:00,82.05,82.09,82.04,82.06,92814.0,63.5545,63.5855,63.5467,63.5622,92814.0
2017-01-24 15:00:00,82.05,82.08,82.02,82.07,89874.0,63.5545,63.5777,63.5313,63.57,89874.0
2017-01-24 15:10:00,82.06,82.08,82.01,82.03,80608.0,63.5622,63.5777,63.5235,63.539,80608.0
2017-01-24 15:20:00,82.03,82.05,81.96,82.02,140467.0,63.539,63.5545,63.4848,63.5313,140467.0
2017-01-24 15:30:00,82.03,82.04,81.96,81.98,133664.0,63.539,63.5467,63.4848,63.5003,133664.0
2017-01-24 15:40:00,81.98,82.02,81.82,81.82,275431.0,63.5003,63.5313,63.3763,63.3763,275431.0
2017-01-24 15:50:00,81.83,81.83,81.73,81.79,408607.0,63.3841,63.3841,63.3066,63.3531,408607.0
2017-01-25 09:30:00,81.92,81.97,81.38,81.59,203701.0,63.4538,63.4925,63.0355,63.1982,203701.0
2017-01-25 09:40:00,81.62,81.82,81.55,81.82,119479.0,63.2214,63.3763,63.1672,63.3763,119479.0
2017-01-25 09:50:00,81.81,81.82,81.54,81.72,109276.0,63.3686,63.3763,63.1595,63.2989,109276.0
2017-01-25 10:00:00,81.72,81.8,81.68,81.77,132428.0,63.2989,63.3608,63.2679,63.3376,132428.0
2017-01-25 10:10:00,81.78,81.96,81.76,81.96,123027.0,63.3454,63.4848,63.3299,63.4848,123027.0
2017-01-25 10:20:00,81.96,82.2,81.9,81.91,182425.0,63.4848,63.6707,63.4383,63.4461,182425.0
2017-01-25 10:30:00,81.92,81.97,81.79,81.87,212394.0,63.4538,63.4925,63.3531,63.4151,212394.0
2017-01-25 10:40:00,81.87,81.89,81.82,81.89,75270.0,63.4151,63.4306,63.3763,63.4306,75270.0
2017-01-25 10:50:00,81.89,81.89,81.5,81.54,168832.0,63.4306,63.4306,63.1285,63.1595,168832.0
2017-01-25 11:00:00,81.53,81.73,81.53,81.56,153119.0,63.1517,63.3066,63.1517,63.1749,153119.0
2017-01-25 11:10:00,81.56,81.61,81.44,81.58,153583.0,63.1749,63.2137,63.082,63.1904,153583.0
2017-01-25 11:20:00,81.58,81.58,81.43,81.44,151378.0,63.1904,63.1904,63.0743,63.082,151378.0
2017-01-25 11:30:00,81.43,81.44,81.17,81.18,172202.0,63.0743,63.082,62.8729,62.8806,172202.0
2017-01-25 11:40:00,81.19,81.2,80.96,80.97,218360.0,62.8884,62.8961,62.7102,62.7179,218360.0
2017-01-25 11:50:00,80.99,80.99,80.69,80.74,363961.0,62.7334,62.7334,62.5011,62.5398,363961.0
2017-01-25 12:00:00,80.75,80.81,80.59,80.62,279278.0,62.5475,62.594,62.4236,62.4468,279278.0
2017-01-25 12:10:00,80.62,80.72,80.58,80.62,145963.0,62.4468,62.5243,62.4159,62.4468,145963.0
2017-01-25 12:20:00,80.62,80.65,80.47,80.52,169334.0,62.4468,62.4701,62.3307,62.3694,169334.0
2017-01-25 12:30:00,80.52,80.56,80.33,80.34,286516.0,62.3694,62.4004,62.2222,62.23,286516.0
2017-01-25 12:40:00,80.34,80.4,80.13,80.21,212624.0,62.23,62.2764,62.0673,62.1293,212624.0
2017-01-25 12:50:00,80.22,80.38,80.19,80.31,152756.0,62.137,62.2609,62.1138,62.2067,152756.0
2017-01-25 13:00:00,80.31,80.36,80.11,80.19,236595.0,62.2067,62.2455,62.0518,62.1138,236595.0
2017-01-25 13:10:00,80.19,80.29,80.05,80.13,274729.0,62.1138,62.1912,62.0053,62.0673,274729.0
2017-01-25 13:20:00,80.12,80.14,79.81,79.84,308410.0,62.0596,62.075,61.8194,61.8427,308410.0
2017-01-25 13:30:00,79.83,80.21,79.82,80.21,184775.0,61.8349,62.1293,61.8272,62.1293,184775.0
2017-01-25 13:40:00,80.19,80.27,80.01,80.01,379431.0,62.1138,62.1757,61.9743,61.9743,379431.0
2017-01-25 13:50:00,80.01,80.02,79.84,79.86,170154.0,61.9743,61.9821,61.8427,61.8582,170154.0
2017-01-25 14:00:00,79.85,80.14,79.85,80.12,225604.0,61.8504,62.075,61.8504,62.0596,225604.0
2017-01-25 14:10:00,80.13,80.14,79.96,79.99,153101.0,62.0673,62.075,61.9356,61.9589,153101.0
2017-01-25 14:20:00,79.99,80.0,79.93,79.94,120883.0,61.9589,61.9666,61.9124,61.9201,120883.0
2017-01-25 14:30:00,79.93,79.95,79.67,79.7,240533.0,61.9124,61.9279,61.711,61.7342,240533.0
2017-01-25 14:40:00,79.7,79.74,79.62,79.62,170771.0,61.7342,61.7652,61.6723,61.6723,170771.0
2017-01-25 14:50:00,79.61,79.72,79.56,79.57,171074.0,61.6645,61.7497,61.6258,61.6335,171074.0
2017-01-25 15:00:00,79.56,79.63,79.42,79.59,295802.0,61.6258,61.68,61.5173,61.649,295802.0
2017-01-25 15:10:00,79.6,79.61,79.46,79.5,198576.0,61.6568,61.6645,61.5483,61.5793,198576.0
2017-01-25 15:20:00,79.5,79.57,79.48,79.55,261770.0,61.5793,61.6335,61.5638,61.618,261770.0
2017-01-25 15:30:00,79.56,79.67,79.5,79.62,320398.0,61.6258,61.711,61.5793,61.6723,320398.0
2017-01-25 15:40:00,79.62,79.68,79.52,79.67,439216.0,61.6723,61.7187,61.5948,61.711,439216.0
2017-01-25 15:50:00,79.68,79.71,79.46,79.49,871138.0,61.7187,61.742,61.5483,61.5716,871138.0
2017-01-26 09:30:00,79.06,79.4,78.44,79.33,594024.0,61.2385,61.5019,60.7583,61.4476,594024.0
2017-01-26 09:40:00,79.32,79.91,79.29,79.69,283410.0,61.4399,61.8969,61.4166,61.7265,283410.0
2017-01-26 09:50:00,79.67,80.16,79.63,80.16,319313.0,61.711,62.0905,61.68,62.0905,319313.0
2017-01-26 10:00:00,80.16,80.16,79.92,80.15,259263.0,62.0905,62.0905,61.9046,62.0828,259263.0
2017-01-26 10:10:00,80.15,80.42,80.03,80.18,259738.0,62.0828,62.2919,61.9898,62.106,259738.0
2017-01-26 10:20:00,80.18,80.25,80.06,80.06,290531.0,62.106,62.1602,62.0131,62.0131,290531.0
2017-01-26 10:30:00,80.07,80.11,79.89,80.09,198537.0,62.0208,62.0518,61.8814,62.0363,198537.0
2017-01-26 10:40:00,80.09,80.11,79.8,79.87,201768.0,62.0363,62.0518,61.8117,61.8659,201768.0
2017-01-26 10:50:00,79.87,80.0,79.76,80.0,193998.0,61.8659,61.9666,61.7807,61.9666,193998.0
2017-01-26 11:00:00,80.0,80.27,79.97,80.25,146221.0,61.9666,62.1757,61.9434,62.1602,146221.0
2017-01-26 11:10:00,80.24,80.32,80.11,80.18,106040.0,62.1525,62.2145,62.0518,62.106,106040.0
2017-01-26 11:20:00,80.19,80.21,80.01,80.06,130268.0,62.1138,62.1293,61.9743,62.0131,130268.0
2017-01-26 11:30:00,80.07,80.21,80.06,80.08,136559.0,62.0208,62.1293,62.0131,62.0286,136559.0
2017-01-26 11:40:00,80.09,80.16,79.91,79.96,136203.0,62.0363,62.0905,61.8969,61.9356,136203.0
2017-01-26 11:50:00,79.96,79.98,79.85,79.91,178357.0,61.9356,61.9511,61.8504,61.8969,178357.0
2017-01-26 12:00:00,79.91,79.91,79.63,79.66,138130.0,61.8969,61.8969,61.68,61.7032,138130.0
2017-01-26 12:10:00,79.66,79.77,79.62,79.7,81896.0,61.7032,61.7884,61.6723,61.7342,81896.0
2017-01-26 12:20:00,79.7,79.71,79.56,79.61,82496.0,61.7342,61.742,61.6258,61.6645,82496.0
2017-01-26 12:30:00,79.61,79.63,79.47,79.54,91943.0,61.6645,61.68,61.5561,61.6103,91943.0
2017-01-26 12:40:00,79.53,79.67,79.53,79.66,87311.0,61.6025,61.711,61.6025,61.7032,87311.0
2017-01-26 12:50:00,79.66,79.74,79.59,79.74,76932.0,61.7032,61.7652,61.649,61.7652,76932.0
2017-01-26 13:00:00,79.74,79.76,79.59,79.59,76709.0,61.7652,61.7807,61.649,61.649,76709.0
2017-01-26 13:10:00,79.59,79.73,79.59,79.7,104415.0,61.649,61.7575,61.649,61.7342,104415.0
2017-01-26 13:20:00,79.7,80.07,79.69,80.06,116942.0,61.7342,62.0208,61.7265,62.0131,116942.0
2017-01-26 13:30:00,80.06,80.2,79.95,79.95,136707.0,62.0131,62.1215,61.9279,61.9279,136707.0
2017-01-26 13:40:00,79.95,80.03,79.95,79.99,63217.0,61.9279,61.9898,61.9279,61.9589,63217.0
2017-01-26 13:50:00,79.98,80.03,79.97,79.99,55858.0,61.9511,61.9898,61.9434,61.9589,55858.0
2017-01-26 14:00:00,80.0,80.01,79.74,79.81,106229.0,61.9666,61.9743,61.7652,61.8194,106229.0
2017-01-26 14:10:00,79.81,79.84,79.76,79.84,85161.0,61.8194,61.8427,61.7807,61.8427,85161.0
2017-01-26 14:20:00,79.83,79.83,79.71,79.71,128384.0,61.8349,61.8349,61.742,61.742,128384.0
2017-01-26 14:30:00,79.7,79.86,79.67,79.81,129530.0,61.7342,61.8582,61.711,61.8194,129530.0
2017-01-26 14:40:00,79.82,79.82,79.55,79.57,114368.0,61.8272,61.8272,61.618,61.6335,114368.0
2017-01-26 14:50:00,79.58,79.67,79.48,79.5,93317.0,61.6413,61.711,61.5638,61.5793,93317.0
2017-01-26 15:00:00,79.5,79.58,79.48,79.54,101462.0,61.5793,61.6413,61.5638,61.6103,101462.0
2017-01-26 15:10:00,79.55,79.61,79.47,79.49,120402.0,61.618,61.6645,61.5561,61.5716,120402.0
2017-01-26 15:20:00,79.5,79.55,79.44,79.48,111316.0,61.5793,61.618,61.5328,61.5638,111316.0
2017-01-26 15:30:00,79.48,79.62,79.48,79.51,159412.0,61.5638,61.6723,61.5638,61.5871,159412.0
2017-01-26 15:40:00,79.51,79.52,79.32,79.35,311668.0,61.5871,61.5948,61.4399,61.4631,311668.0
2017-01-26 15:50:00,79.35,79.45,79.26,79.34,457667.0,61.4631,61.5406,61.3934,61.4554,457667.0
2017-01-27 09:30:00,79.84,79.89,79.26,79.44,185927.0,61.8427,61.8814,61.3934,61.5328,185927.0
2017-01-27 09:40:00,79.45,79.55,79.1,79.12,82867.0,61.5406,61.618,61.2695,61.285,82867.0
2017-01-27 09:50:00,79.12,79.22,78.91,79.21,192466.0,61.285,61.3624,61.1223,61.3547,192466.0
2017-01-27 10:00:00,79.19,79.3,78.78,78.79,171531.0,61.3392,61.4244,61.0216,61.0294,171531.0
2017-01-27 10:10:00,78.79,78.91,78.76,78.91,102804.0,61.0294,61.1223,61.0061,61.1223,102804.0
2017-01-27 10:20:00,78.92,78.93,78.59,78.6,147002.0,61.1301,61.1378,60.8744,60.8822,147002.0
2017-01-27 10:30:00,78.61,78.84,78.61,78.8,150557.0,60.8899,61.0681,60.8899,61.0371,150557.0
2017-01-27 10:40:00,78.81,78.81,78.42,78.45,301976.0,61.0448,61.0448,60.7428,60.766,301976.0
2017-01-27 10:50:00,78.46,78.46,78.14,78.22,404039.0,60.7737,60.7737,60.5259,60.5878,404039.0
2017-01-27 11:00:00,78.24,78.24,78.0,78.19,318329.0,60.6033,60.6033,60.4174,60.5646,318329.0
2017-01-27 11:10:00,78.2,78.2,78.07,78.07,165570.0,60.5724,60.5724,60.4717,60.4717,165570.0
2017-01-27 11:20:00,78.07,78.09,77.31,77.31,335060.0,60.4717,60.4871,59.883,59.883,335060.0
2017-01-27 11:30:00,77.31,77.72,77.31,77.67,319254.0,59.883,60.2006,59.883,60.1618,319254.0
2017-01-27 11:40:00,77.68,77.77,77.56,77.57,187912.0,60.1696,60.2393,60.0766,60.0844,187912.0
2017-01-27 11:50:00,77.56,77.63,77.48,77.6,215966.0,60.0766,60.1308,60.0147,60.1076,215966.0
2017-01-27 12:00:00,77.61,77.73,77.52,77.53,291957.0,60.1153,60.2083,60.0456,60.0534,291957.0
2017-01-27 12:10:00,77.53,77.71,77.53,77.56,168474.0,60.0534,60.1928,60.0534,60.0766,168474.0
2017-01-27 12:20:00,77.56,77.59,77.03,77.09,448669.0,60.0766,60.0999,59.6661,59.7126,448669.0
2017-01-27 12:30:00,77.11,77.58,77.05,77.56,358445.0,59.7281,60.0921,59.6816,60.0766,358445.0
2017-01-27 12:40:00,77.57,77.57,77.21,77.29,198360.0,60.0844,60.0844,59.8055,59.8675,198360.0
2017-01-27 12:50:00,77.3,77.34,77.21,77.28,147363.0,59.8752,59.9062,59.8055,59.8597,147363.0
2017-01-27 13:00:00,77.27,77.42,77.27,77.31,163369.0,59.852,59.9682,59.852,59.883,163369.0
2017-01-27 13:10:00,77.32,77.51,77.29,77.33,194009.0,59.8907,60.0379,59.8675,59.8985,194009.0
2017-01-27 13:20:00,77.33,77.38,77.17,77.18,120077.0,59.8985,59.9372,59.7745,59.7823,120077.0
2017-01-27 13:30:00,77.19,77.36,77.18,77.23,182277.0,59.79,59.9217,59.7823,59.821,182277.0
2017-01-27 13:40:00,77.24,77.31,77.16,77.3,115766.0,59.8288,59.883,59.7668,59.8752,115766.0
2017-01-27 13:50:00,77.3,77.56,77.25,77.5,142811.0,59.8752,60.0766,59.8365,60.0301,142811.0
2017-01-27 14:00:00,77.48,77.55,77.48,77.52,98137.0,60.0147,60.0689,60.0147,60.0456,98137.0
2017-01-27 14:10:00,77.52,77.52,77.39,77.4,165375.0,60.0456,60.0456,59.9449,59.9527,165375.0
2017-01-27 14:20:00,77.39,77.75,77.31,77.7,351127.0,59.9449,60.2238,59.883,60.1851,351127.0
2017-01-27 14:30:00,77.7,77.84,77.54,77.58,193126.0,60.1851,60.2935,60.0611,60.0921,193126.0
2017-01-27 14:40:00,77.58,77.71,77.53,77.6,182357.0,60.0921,60.1928,60.0534,60.1076,182357.0
2017-01-27 14:50:00,77.61,77.75,77.59,77.72,100526.0,60.1153,60.2238,60.0999,60.2006,100526.0
2017-01-27 15:00:00,77.72,77.72,77.65,77.66,133907.0,60.2006,60.2006,60.1463,60.1541,133907.0
2017-01-27 15:10:00,77.67,77.69,77.58,77.59,184168.0,60.1618,60.1773,60.0921,60.0999,184168.0
2017-01-27 15:20:00,77.58,77.66,77.56,77.56,242697.0,60.0921,60.1541,60.0766,60.0766,242697.0
2017-01-27 15:30:00,77.56,77.6,77.38,77.58,376654.0,60.0766,60.1076,59.9372,60.0921,376654.0
2017-01-27 15:40:00,77.58,77.63,77.53,77.63,345268.0,60.0921,60.1308,60.0534,60.1308,345268.0
2017-01-27 15:50:00,77.64,77.79,77.59,77.74,747065.0,60.1386,60.2548,60.0999,60.216,747065.0
2017-01-30 09:30:00,77.46,78.21,77.32,78.14,296677.0,59.9992,60.5801,59.8907,60.5259,296677.0
2017-01-30 09:40:00,78.13,78.2,77.82,77.88,258505.0,60.5181,60.5724,60.278,60.3245,258505.0
2017-01-30 09:50:00,77.88,77.94,77.71,77.79,146841.0,60.3245,60.371,60.1928,60.2548,146841.0
2017-01-30 10:00:00,77.79,78.15,77.79,78.12,158539.0,60.2548,60.5336,60.2548,60.5104,158539.0
2017-01-30 10:10:00,78.13,78.61,78.12,78.61,192045.0,60.5181,60.8899,60.5104,60.8899,192045.0
2017-01-30 10:20:00,78.62,78.62,78.36,78.39,121567.0,60.8977,60.8977,60.6963,60.7195,121567.0
2017-01-30 10:30:00,78.39,78.55,78.36,78.51,152191.0,60.7195,60.8435,60.6963,60.8125,152191.0
2017-01-30 10:40:00,78.52,78.65,78.47,78.51,122728.0,60.8202,60.9209,60.7815,60.8125,122728.0
2017-01-30 10:50:00,78.51,78.54,78.43,78.51,115024.0,60.8125,60.8357,60.7505,60.8125,115024.0
2017-01-30 11:00:00,78.5,78.86,78.49,78.81,168372.0,60.8047,61.0836,60.797,61.0448,168372.0
2017-01-30 11:10:00,78.81,78.93,78.72,78.84,215621.0,61.0448,61.1378,60.9751,61.0681,215621.0
2017-01-30 11:20:00,78.85,78.99,78.62,78.7,162326.0,61.0758,61.1843,60.8977,60.9596,162326.0
2017-01-30 11:30:00,78.7,78.72,78.58,78.71,87279.0,60.9596,60.9751,60.8667,60.9674,87279.0
2017-01-30 11:40:00,78.71,78.74,78.66,78.71,73755.0,60.9674,60.9906,60.9287,60.9674,73755.0
2017-01-30 11:50:00,78.71,78.87,78.7,78.86,120382.0,60.9674,61.0913,60.9596,61.0836,120382.0
2017-01-30 12:00:00,78.86,79.02,78.82,78.84,136168.0,61.0836,61.2075,61.0526,61.0681,136168.0
2017-01-30 12:10:00,78.84,78.85,78.65,78.74,79351.0,61.0681,61.0758,60.9209,60.9906,79351.0
2017-01-30 12:20:00,78.74,78.83,78.62,78.62,92326.0,60.9906,61.0603,60.8977,60.8977,92326.0
2017-01-30 12:30:00,78.62,78.67,78.56,78.58,71983.0,60.8977,60.9364,60.8512,60.8667,71983.0
2017-01-30 12:40:00,78.56,78.66,78.5,78.61,92753.0,60.8512,60.9287,60.8047,60.8899,92753.0
2017-01-30 12:50:00,78.6,78.67,78.56,78.67,132182.0,60.8822,60.9364,60.8512,60.9364,132182.0
2017-01-30 13:00:00,78.67,78.83,78.65,78.8,123118.0,60.9364,61.0603,60.9209,61.0371,123118.0
2017-01-30 13:10:00,78.81,78.81,78.61,78.64,104317.0,61.0448,61.0448,60.8899,60.9132,104317.0
2017-01-30 13:20:00,78.65,78.79,78.61,78.77,121210.0,60.9209,61.0294,60.8899,61.0139,121210.0
2017-01-30 13:30:00,78.77,78.8,78.64,78.66,106343.0,61.0139,61.0371,60.9132,60.9287,106343.0
2017-01-30 13:40:00,78.66,78.76,78.65,78.73,132772.0,60.9287,61.0061,60.9209,60.9829,132772.0
2017-01-30 13:50:00,78.72,78.73,78.64,78.7,100669.0,60.9751,60.9829,60.9132,60.9596,100669.0
2017-01-30 14:00:00,78.7,78.79,78.69,78.79,134753.0,60.9596,61.0294,60.9519,61.0294,134753.0
2017-01-30 14:10:00,78.79,78.92,78.78,78.9,137549.0,61.0294,61.1301,61.0216,61.1146,137549.0
2017-01-30 14:20:00,78.89,78.9,78.83,78.85,120293.0,61.1068,61.1146,61.0603,61.0758,120293.0
2017-01-30 14:30:00,78.84,78.91,78.83,78.85,162588.0,61.0681,61.1223,61.0603,61.0758,162588.0
2017-01-30 14:40:00,78.84,78.9,78.79,78.84,134501.0,61.0681,61.1146,61.0294,61.0681,134501.0
2017-01-30 14:50:00,78.83,78.84,78.7,78.76,100213.0,61.0603,61.0681,60.9596,61.0061,100213.0
2017-01-30 15:00:00,78.77,78.77,78.51,78.53,147154.0,61.0139,61.0139,60.8125,60.828,147154.0
2017-01-30 15:10:00,78.53,78.54,78.44,78.47,210804.0,60.828,60.8357,60.7583,60.7815,210804.0
2017-01-30 15:20:00,78.47,78.52,78.42,78.51,197697.0,60.7815,60.8202,60.7428,60.8125,197697.0
2017-01-30 15:30:00,78.51,78.53,78.46,78.48,246443.0,60.8125,60.828,60.7737,60.7892,246443.0
2017-01-30 15:40:00,78.48,78.71,78.47,78.62,272172.0,60.7892,60.9674,60.7815,60.8977,272172.0
2017-01-30 15:50:00,78.61,78.73,78.5,78.68,617647.0,60.8899,60.9829,60.8047,60.9442,617647.0
2017-01-31 09:30:00,78.55,78.94,78.51,78.75,238635.0,60.8435,61.1455,60.8125,60.9984,238635.0
2017-01-31 09:40:00,78.76,79.04,78.62,79.02,115171.0,61.0061,61.223,60.8977,61.2075,115171.0
2017-01-31 09:50:00,79.02,79.25,79.0,79.03,200827.0,61.2075,61.3857,61.192,61.2153,200827.0
2017-01-31 10:00:00,79.03,79.17,79.02,79.14,86416.0,61.2153,61.3237,61.2075,61.3005,86416.0
2017-01-31 10:10:00,79.13,79.3,79.04,79.05,135824.0,61.2927,61.4244,61.223,61.2307,135824.0
2017-01-31 10:20:00,79.05,79.23,78.81,79.05,187583.0,61.2307,61.3702,61.0448,61.2307,187583.0
2017-01-31 10:30:00,79.06,79.15,79.0,79.13,81970.0,61.2385,61.3082,61.192,61.2927,81970.0
2017-01-31 10:40:00,79.13,79.13,78.98,79.0,76244.0,61.2927,61.2927,61.1765,61.192,76244.0
2017-01-31 10:50:00,79.0,79.01,78.89,78.92,89358.0,61.192,61.1998,61.1068,61.1301,89358.0
2017-01-31 11:00:00,78.91,79.01,78.89,78.91,79818.0,61.1223,61.1998,61.1068,61.1223,79818.0
2017-01-31 11:10:00,78.91,78.96,78.87,78.88,55772.0,61.1223,61.161,61.0913,61.0991,55772.0
2017-01-31 11:20:00,78.87,78.95,78.87,78.89,58217.0,61.0913,61.1533,61.0913,61.1068,58217.0
2017-01-31 11:30:00,78.89,78.95,78.89,78.94,64484.0,61.1068,61.1533,61.1068,61.1455,64484.0
2017-01-31 11:40:00,78.94,79.07,78.93,78.98,93855.0,61.1455,61.2462,61.1378,61.1765,93855.0
2017-01-31 11:50:00,78.98,79.04,78.96,78.96,87313.0,61.1765,61.223,61.161,61.161,87313.0
2017-01-31 12:00:00,78.97,78.97,78.89,78.89,59572.0,61.1688,61.1688,61.1068,61.1068,59572.0
2017-01-31 12:10:00,78.89,78.91,78.85,78.89,52476.0,61.1068,61.1223,61.0758,61.1068,52476.0
2017-01-31 12:20:00,78.9,78.91,78.83,78.84,66652.0,61.1146,61.1223,61.0603,61.0681,66652.0
2017-01-31 12:30:00,78.84,78.86,78.76,78.77,81427.0,61.0681,61.0836,61.0061,61.0139,81427.0
2017-01-31 12:40:00,78.76,78.87,78.69,78.87,97384.0,61.0061,61.0913,60.9519,61.0913,97384.0
2017-01-31 12:50:00,78.88,78.95,78.86,78.88,78108.0,61.0991,61.1533,61.0836,61.0991,78108.0
2017-01-31 13:00:00,78.88,78.89,78.86,78.88,54916.0,61.0991,61.1068,61.0836,61.0991,54916.0
2017-01-31 13:10:00,78.87,78.87,78.72,78.75,66890.0,61.0913,61.0913,60.9751,60.9984,66890.0
2017-01-31 13:20:00,78.75,78.78,78.72,78.77,53207.0,60.9984,61.0216,60.9751,61.0139,53207.0
2017-01-31 13:30:00,78.77,78.8,78.69,78.75,102036.0,61.0139,61.0371,60.9519,60.9984,102036.0
2017-01-31 13:40:00,78.74,78.76,78.63,78.68,94097.0,60.9906,61.0061,60.9054,60.9442,94097.0
2017-01-31 13:50:00,78.69,78.72,78.62,78.65,95152.0,60.9519,60.9751,60.8977,60.9209,95152.0
2017-01-31 14:00:00,78.65,78.7,78.59,78.66,81390.0,60.9209,60.9596,60.8744,60.9287,81390.0
2017-01-31 14:10:00,78.65,78.68,78.61,78.67,129559.0,60.9209,60.9442,60.8899,60.9364,129559.0
2017-01-31 14:20:00,78.68,78.7,78.65,78.68,168982.0,60.9442,60.9596,60.9209,60.9442,168982.0
2017-01-31 14:30:00,78.68,78.7,78.56,78.69,172180.0,60.9442,60.9596,60.8512,60.9519,172180.0
2017-01-31 14:40:00,78.69,78.82,78.65,78.7,123124.0,60.9519,61.0526,60.9209,60.9596,123124.0
2017-01-31 14:50:00,78.7,78.76,78.68,78.7,102362.0,60.9596,61.0061,60.9442,60.9596,102362.0
2017-01-31 15:00:00,78.7,78.73,78.67,78.67,128567.0,60.9596,60.9829,60.9364,60.9364,128567.0
2017-01-31 15:10:00,78.67,78.69,78.59,78.67,143297.0,60.9364,60.9519,60.8744,60.9364,143297.0
2017-01-31 15:20:00,78.67,78.73,78.62,78.65,172569.0,60.9364,60.9829,60.8977,60.9209,172569.0
2017-01-31 15:30:00,78.65,78.74,78.61,78.73,185305.0,60.9209,60.9906,60.8899,60.9829,185305.0
2017-01-31 15:40:00,78.73,78.92,78.72,78.83,277046.0,60.9829,61.1301,60.9751,61.0603,277046.0
2017-01-31 15:50:00,78.82,78.88,78.75,78.82,421680.0,61.0526,61.0991,60.9984,61.0526,421680.0
2017-02-01 09:30:00,78.65,78.85,78.25,78.84,277944.0,60.9209,61.0758,60.6111,61.0681,277944.0
2017-02-01 09:40:00,78.84,78.88,78.67,78.82,104445.0,61.0681,61.0991,60.9364,61.0526,104445.0
2017-02-01 09:50:00,78.82,79.1,78.73,78.73,146302.0,61.0526,61.2695,60.9829,60.9829,146302.0
2017-02-01 10:00:00,78.75,78.86,78.16,78.17,190425.0,60.9984,61.0836,60.5414,60.5491,190425.0
2017-02-01 10:10:00,78.17,78.28,78.05,78.19,135673.0,60.5491,60.6343,60.4562,60.5646,135673.0
2017-02-01 10:20:00,78.19,78.24,77.97,78.0,127473.0,60.5646,60.6033,60.3942,60.4174,127473.0
2017-02-01 10:30:00,78.01,78.14,77.87,77.9,122263.0,60.4252,60.5259,60.3167,60.34,122263.0
2017-02-01 10:40:00,77.88,78.0,77.75,77.83,150216.0,60.3245,60.4174,60.2238,60.2858,150216.0
2017-02-01 10:50:00,77.82,77.94,77.71,77.71,141783.0,60.278,60.371,60.1928,60.1928,141783.0
2017-02-01 11:00:00,77.7,78.14,77.69,78.12,169644.0,60.1851,60.5259,60.1773,60.5104,169644.0
2017-02-01 11:10:00,78.12,78.13,77.96,78.03,98777.0,60.5104,60.5181,60.3865,60.4407,98777.0
2017-02-01 11:20:00,78.03,78.18,78.0,78.1,90700.0,60.4407,60.5569,60.4174,60.4949,90700.0
2017-02-01 11:30:00,78.1,78.13,78.01,78.02,68485.0,60.4949,60.5181,60.4252,60.4329,68485.0
2017-02-01 11:40:00,78.03,78.1,77.95,77.99,78282.0,60.4407,60.4949,60.3787,60.4097,78282.0
2017-02-01 11:50:00,77.98,78.06,77.96,78.05,69058.0,60.4019,60.4639,60.3865,60.4562,69058.0
2017-02-01 12:00:00,78.05,78.24,78.05,78.21,74639.0,60.4562,60.6033,60.4562,60.5801,74639.0
2017-02-01 12:10:00,78.22,78.34,78.19,78.31,65963.0,60.5878,60.6808,60.5646,60.6576,65963.0
2017-02-01 12:20:00,78.3,78.3,78.2,78.29,51734.0,60.6498,60.6498,60.5724,60.6421,51734.0
2017-02-01 12:30:00,78.29,78.36,78.23,78.23,62689.0,60.6421,60.6963,60.5956,60.5956,62689.0
2017-02-01 12:40:00,78.24,78.29,78.11,78.13,67603.0,60.6033,60.6421,60.5026,60.5181,67603.0
2017-02-01 12:50:00,78.13,78.14,78.06,78.12,64212.0,60.5181,60.5259,60.4639,60.5104,64212.0
2017-02-01 13:00:00,78.13,78.14,78.09,78.13,64849.0,60.5181,60.5259,60.4871,60.5181,64849.0
2017-02-01 13:10:00,78.13,78.14,78.1,78.13,71325.0,60.5181,60.5259,60.4949,60.5181,71325.0
2017-02-01 13:20:00,78.13,78.15,78.1,78.13,93354.0,60.5181,60.5336,60.4949,60.5181,93354.0
2017-02-01 13:30:00,78.14,78.15,78.1,78.12,123033.0,60.5259,60.5336,60.4949,60.5104,123033.0
2017-02-01 13:40:00,78.11,78.17,78.11,78.17,137744.0,60.5026,60.5491,60.5026,60.5491,137744.0
2017-02-01 13:50:00,78.17,78.17,78.03,78.09,134705.0,60.5491,60.5491,60.4407,60.4871,134705.0
2017-02-01 14:00:00,78.07,78.15,78.01,78.08,126736.0,60.4717,60.5336,60.4252,60.4794,126736.0
2017-02-01 14:10:00,78.09,78.11,78.03,78.09,203953.0,60.4871,60.5026,60.4407,60.4871,203953.0
2017-02-01 14:20:00,78.09,78.25,78.05,78.23,146315.0,60.4871,60.6111,60.4562,60.5956,146315.0
2017-02-01 14:30:00,78.22,78.26,78.14,78.17,98122.0,60.5878,60.6188,60.5259,60.5491,98122.0
2017-02-01 14:40:00,78.16,78.17,78.06,78.08,120526.0,60.5414,60.5491,60.4639,60.4794,120526.0
2017-02-01 14:50:00,78.08,78.17,78.02,78.16,121013.0,60.4794,60.5491,60.4329,60.5414,121013.0
2017-02-01 15:00:00,78.17,78.19,78.1,78.15,105953.0,60.5491,60.5646,60.4949,60.5336,105953.0
2017-02-01 15:10:00,78.15,78.17,78.07,78.11,120032.0,60.5336,60.5491,60.4717,60.5026,120032.0
2017-02-01 15:20:00,78.11,78.13,78.07,78.13,131788.0,60.5026,60.5181,60.4717,60.5181,131788.0
2017-02-01 15:30:00,78.12,78.35,78.11,78.35,170161.0,60.5104,60.6885,60.5026,60.6885,170161.0
2017-02-01 15:40:00,78.35,78.4,78.16,78.16,236919.0,60.6885,60.7273,60.5414,60.5414,236919.0
2017-02-01 15:50:00,78.17,78.18,77.96,77.96,522840.0,60.5491,60.5569,60.3865,60.3865,522840.0
2017-02-02 09:30:00,76.39,76.39,74.67,74.8,1394673.0,59.1704,59.1704,57.8381,57.9388,1394673.0
2017-02-02 09:40:00,74.81,75.63,74.76,74.87,737053.0,57.9465,58.5817,57.9078,57.993,737053.0
2017-02-02 09:50:00,74.89,75.41,74.87,75.19,506205.0,58.0085,58.4113,57.993,58.2409,506205.0
2017-02-02 10:00:00,75.2,75.25,74.73,74.78,749262.0,58.2486,58.2873,57.8846,57.9233,749262.0
2017-02-02 10:10:00,74.8,74.86,74.18,74.26,924518.0,57.9388,57.9852,57.4585,57.5205,924518.0
2017-02-02 10:20:00,74.27,74.42,74.05,74.23,620191.0,57.5282,57.6444,57.3578,57.4973,620191.0
2017-02-02 10:30:00,74.19,74.47,74.09,74.44,548382.0,57.4663,57.6832,57.3888,57.6599,548382.0
2017-02-02 10:40:00,74.43,74.43,74.23,74.37,264378.0,57.6522,57.6522,57.4973,57.6057,264378.0
2017-02-02 10:50:00,74.36,74.65,74.07,74.63,759754.0,57.598,57.8226,57.3733,57.8071,759754.0
2017-02-02 11:00:00,74.64,75.03,74.62,74.8,396637.0,57.8148,58.1169,57.7993,57.9388,396637.0
2017-02-02 11:10:00,74.8,75.0,74.78,74.96,224220.0,57.9388,58.0937,57.9233,58.0627,224220.0
2017-02-02 11:20:00,74.96,75.04,74.73,74.94,341339.0,58.0627,58.1247,57.8846,58.0472,341339.0
2017-02-02 11:30:00,74.95,75.07,74.83,74.91,302407.0,58.055,58.1479,57.962,58.024,302407.0
2017-02-02 11:40:00,74.91,75.12,74.89,74.97,231677.0,58.024,58.1866,58.0085,58.0705,231677.0
2017-02-02 11:50:00,74.97,74.97,74.8,74.8,259968.0,58.0705,58.0705,57.9388,57.9388,259968.0
2017-02-02 12:00:00,74.8,74.99,74.8,74.96,172289.0,57.9388,58.0859,57.9388,58.0627,172289.0
2017-02-02 12:10:00,74.96,75.1,74.95,75.09,346816.0,58.0627,58.1711,58.055,58.1634,346816.0
2017-02-02 12:20:00,75.09,75.09,74.75,74.81,188247.0,58.1634,58.1634,57.9,57.9465,188247.0
2017-02-02 12:30:00,74.8,74.93,74.76,74.9,136039.0,57.9388,58.0395,57.9078,58.0162,136039.0
2017-02-02 12:40:00,74.9,74.92,74.79,74.82,154085.0,58.0162,58.0317,57.931,57.9543,154085.0
2017-02-02 12:50:00,74.83,74.86,74.4,74.5,494620.0,57.962,57.9852,57.6289,57.7064,494620.0
2017-02-02 13:00:00,74.5,74.85,74.5,74.75,234350.0,57.7064,57.9775,57.7064,57.9,234350.0
2017-02-02 13:10:00,74.75,74.78,74.4,74.56,291511.0,57.9,57.9233,57.6289,57.7529,291511.0
2017-02-02 13:20:00,74.55,74.72,74.53,74.66,199617.0,57.7451,57.8768,57.7296,57.8303,199617.0
2017-02-02 13:30:00,74.67,74.68,74.44,74.46,186835.0,57.8381,57.8458,57.6599,57.6754,186835.0
2017-02-02 13:40:00,74.45,74.46,74.23,74.33,314152.0,57.6677,57.6754,57.4973,57.5747,314152.0
2017-02-02 13:50:00,74.34,74.48,74.24,74.46,420297.0,57.5825,57.6909,57.505,57.6754,420297.0
2017-02-02 14:00:00,74.45,74.79,74.43,74.77,512266.0,57.6677,57.931,57.6522,57.9155,512266.0
2017-02-02 14:10:00,74.77,75.44,74.76,75.4,617912.0,57.9155,58.4345,57.9078,58.4035,617912.0
2017-02-02 14:20:00,75.4,75.56,75.25,75.39,396167.0,58.4035,58.5275,58.2873,58.3958,396167.0
2017-02-02 14:30:00,75.38,75.58,75.11,75.22,332134.0,58.388,58.5429,58.1789,58.2641,332134.0
2017-02-02 14:40:00,75.24,75.24,75.0,75.04,487686.0,58.2796,58.2796,58.0937,58.1247,487686.0
2017-02-02 14:50:00,75.05,75.06,74.94,75.0,257661.0,58.1324,58.1402,58.0472,58.0937,257661.0
2017-02-02 15:00:00,74.99,75.16,74.91,75.02,301751.0,58.0859,58.2176,58.024,58.1092,301751.0
2017-02-02 15:10:00,75.02,75.07,74.97,75.0,300857.0,58.1092,58.1479,58.0705,58.0937,300857.0
2017-02-02 15:20:00,75.0,75.2,74.99,75.09,340621.0,58.0937,58.2486,58.0859,58.1634,340621.0
2017-02-02 15:30:00,75.09,75.16,75.04,75.09,367061.0,58.1634,58.2176,58.1247,58.1634,367061.0
2017-02-02 15:40:00,75.09,75.13,75.01,75.03,481659.0,58.1634,58.1944,58.1014,58.1169,481659.0
2017-02-02 15:50:00,75.03,75.03,74.75,74.8,893006.0,58.1169,58.1169,57.9,57.9388,893006.0
2017-02-03 09:30:00,75.34,76.42,75.28,75.9,845737.0,58.357,59.1936,58.3106,58.7908,845737.0
2017-02-03 09:40:00,75.9,75.91,75.45,75.8,543774.0,58.7908,58.7986,58.4423,58.7134,543774.0
2017-02-03 09:50:00,75.83,75.83,75.54,75.75,292440.0,58.7366,58.7366,58.512,58.6746,292440.0
2017-02-03 10:00:00,75.77,76.2,75.72,76.2,472289.0,58.6901,59.0232,58.6514,59.0232,472289.0
2017-02-03 10:10:00,76.17,76.24,75.93,76.15,286347.0,58.9999,59.0542,58.8141,58.9845,286347.0
2017-02-03 10:20:00,76.16,76.37,76.07,76.07,329523.0,58.9922,59.1549,58.9225,58.9225,329523.0
2017-02-03 10:30:00,76.11,76.25,75.94,75.95,224306.0,58.9535,59.0619,58.8218,58.8295,224306.0
2017-02-03 10:40:00,75.97,76.1,75.84,76.05,195479.0,58.845,58.9457,58.7443,58.907,195479.0
2017-02-03 10:50:00,76.06,76.13,75.98,76.05,204831.0,58.9147,58.969,58.8528,58.907,204831.0
2017-02-03 11:00:00,76.03,76.09,75.93,76.02,249713.0,58.8915,58.938,58.8141,58.8838,249713.0
2017-02-03 11:10:00,76.01,76.04,75.85,75.96,238536.0,58.876,58.8993,58.7521,58.8373,238536.0
2017-02-03 11:20:00,75.96,76.06,75.87,76.05,198692.0,58.8373,58.9147,58.7676,58.907,198692.0
2017-02-03 11:30:00,76.06,76.08,75.91,76.0,170435.0,58.9147,58.9302,58.7986,58.8683,170435.0
2017-02-03 11:40:00,76.0,76.15,75.93,75.99,261048.0,58.8683,58.9845,58.8141,58.8605,261048.0
2017-02-03 11:50:00,76.0,76.12,75.97,76.05,137470.0,58.8683,58.9612,58.845,58.907,137470.0
2017-02-03 12:00:00,76.06,76.11,75.98,76.09,119979.0,58.9147,58.9535,58.8528,58.938,119979.0
2017-02-03 12:10:00,76.09,76.12,76.05,76.07,76309.0,58.938,58.9612,58.907,58.9225,76309.0
2017-02-03 12:20:00,76.07,76.15,76.05,76.12,147857.0,58.9225,58.9845,58.907,58.9612,147857.0
2017-02-03 12:30:00,76.1,76.1,75.95,75.97,185096.0,58.9457,58.9457,58.8295,58.845,185096.0
2017-02-03 12:40:00,75.98,76.04,75.9,75.97,131500.0,58.8528,58.8993,58.7908,58.845,131500.0
2017-02-03 12:50:00,75.98,76.04,75.95,75.96,64801.0,58.8528,58.8993,58.8295,58.8373,64801.0
2017-02-03 13:00:00,75.96,76.0,75.92,75.96,80486.0,58.8373,58.8683,58.8063,58.8373,80486.0
2017-02-03 13:10:00,75.96,75.97,75.92,75.93,110911.0,58.8373,58.845,58.8063,58.8141,110911.0
2017-02-03 13:20:00,75.92,75.94,75.71,75.72,139478.0,58.8063,58.8218,58.6436,58.6514,139478.0
2017-02-03 13:30:00,75.71,75.86,75.68,75.83,114484.0,58.6436,58.7598,58.6204,58.7366,114484.0
2017-02-03 13:40:00,75.83,75.91,75.8,75.88,104414.0,58.7366,58.7986,58.7134,58.7753,104414.0
2017-02-03 13:50:00,75.88,75.98,75.84,75.89,117911.0,58.7753,58.8528,58.7443,58.7831,117911.0
2017-02-03 14:00:00,75.89,75.91,75.7,75.72,147794.0,58.7831,58.7986,58.6359,58.6514,147794.0
2017-02-03 14:10:00,75.71,75.75,75.61,75.73,124937.0,58.6436,58.6746,58.5662,58.6591,124937.0
2017-02-03 14:20:00,75.73,75.76,75.6,75.71,113425.0,58.6591,58.6824,58.5584,58.6436,113425.0
2017-02-03 14:30:00,75.7,75.71,75.53,75.67,135953.0,58.6359,58.6436,58.5042,58.6127,135953.0
2017-02-03 14:40:00,75.67,75.68,75.5,75.51,128845.0,58.6127,58.6204,58.481,58.4887,128845.0
2017-02-03 14:50:00,75.51,75.51,75.32,75.44,190851.0,58.4887,58.4887,58.3416,58.4345,190851.0
2017-02-03 15:00:00,75.44,75.55,75.4,75.52,158210.0,58.4345,58.5197,58.4035,58.4965,158210.0
2017-02-03 15:10:00,75.53,75.58,75.47,75.58,167843.0,58.5042,58.5429,58.4577,58.5429,167843.0
2017-02-03 15:20:00,75.58,75.62,75.45,75.53,199309.0,58.5429,58.5739,58.4423,58.5042,199309.0
2017-02-03 15:30:00,75.54,75.6,75.48,75.56,204183.0,58.512,58.5584,58.4655,58.5275,204183.0
2017-02-03 15:40:00,75.56,75.58,75.48,75.48,239565.0,58.5275,58.5429,58.4655,58.4655,239565.0
2017-02-03 15:50:00,75.48,75.51,75.43,75.44,785857.0,58.4655,58.4887,58.4268,58.4345,785857.0
2017-02-06 09:30:00,75.6,75.95,75.53,75.67,375809.0,58.5584,58.8295,58.5042,58.6127,375809.0
2017-02-06 09:40:00,75.67,75.91,75.55,75.88,220564.0,58.6127,58.7986,58.5197,58.7753,220564.0
2017-02-06 09:50:00,75.88,76.2,75.83,76.12,373014.0,58.7753,59.0232,58.7366,58.9612,373014.0
2017-02-06 10:00:00,76.13,76.15,75.88,75.99,195653.0,58.969,58.9845,58.7753,58.8605,195653.0
2017-02-06 10:10:00,75.99,76.15,75.95,76.12,224980.0,58.8605,58.9845,58.8295,58.9612,224980.0
2017-02-06 10:20:00,76.11,76.66,76.07,76.66,376898.0,58.9535,59.3795,58.9225,59.3795,376898.0
2017-02-06 10:30:00,76.65,76.82,76.47,76.62,333022.0,59.3717,59.5034,59.2323,59.3485,333022.0
2017-02-06 10:40:00,76.6,76.78,76.53,76.59,176658.0,59.333,59.4724,59.2788,59.3253,176658.0
2017-02-06 10:50:00,76.59,76.61,76.44,76.54,182160.0,59.3253,59.3408,59.2091,59.2865,182160.0
2017-02-06 11:00:00,76.54,76.55,76.36,76.37,88572.0,59.2865,59.2943,59.1471,59.1549,88572.0
2017-02-06 11:10:00,76.38,76.52,76.35,76.47,115209.0,59.1626,59.2711,59.1394,59.2323,115209.0
2017-02-06 11:20:00,76.47,76.51,76.34,76.35,191368.0,59.2323,59.2633,59.1316,59.1394,191368.0
2017-02-06 11:30:00,76.35,76.39,76.24,76.26,189297.0,59.1394,59.1704,59.0542,59.0697,189297.0
2017-02-06 11:40:00,76.26,76.35,76.26,76.28,156354.0,59.0697,59.1394,59.0697,59.0852,156354.0
2017-02-06 11:50:00,76.28,76.37,76.12,76.36,271700.0,59.0852,59.1549,58.9612,59.1471,271700.0
2017-02-06 12:00:00,76.36,76.39,76.11,76.11,138213.0,59.1471,59.1704,58.9535,58.9535,138213.0
2017-02-06 12:10:00,76.11,76.18,76.0,76.03,137772.0,58.9535,59.0077,58.8683,58.8915,137772.0
2017-02-06 12:20:00,76.04,76.22,76.03,76.19,98314.0,58.8993,59.0387,58.8915,59.0154,98314.0
2017-02-06 12:30:00,76.19,76.24,76.05,76.23,156241.0,59.0154,59.0542,58.907,59.0464,156241.0
2017-02-06 12:40:00,76.23,76.31,76.16,76.27,135260.0,59.0464,59.1084,58.9922,59.0774,135260.0
2017-02-06 12:50:00,76.26,76.44,76.24,76.41,124886.0,59.0697,59.2091,59.0542,59.1858,124886.0
2017-02-06 13:00:00,76.41,76.45,76.2,76.21,109151.0,59.1858,59.2168,59.0232,59.0309,109151.0
2017-02-06 13:10:00,76.23,76.33,76.16,76.19,144453.0,59.0464,59.1239,58.9922,59.0154,144453.0
2017-02-06 13:20:00,76.18,76.19,76.0,76.11,182137.0,59.0077,59.0154,58.8683,58.9535,182137.0
2017-02-06 13:30:00,76.12,76.21,76.06,76.12,99875.0,58.9612,59.0309,58.9147,58.9612,99875.0
2017-02-06 13:40:00,76.11,76.26,76.11,76.23,124418.0,58.9535,59.0697,58.9535,59.0464,124418.0
2017-02-06 13:50:00,76.23,76.35,76.21,76.27,124354.0,59.0464,59.1394,59.0309,59.0774,124354.0
2017-02-06 14:00:00,76.26,76.31,76.16,76.24,99658.0,59.0697,59.1084,58.9922,59.0542,99658.0
2017-02-06 14:10:00,76.23,76.26,76.2,76.2,113735.0,59.0464,59.0697,59.0232,59.0232,113735.0
2017-02-06 14:20:00,76.21,76.23,76.14,76.15,133313.0,59.0309,59.0464,58.9767,58.9845,133313.0
2017-02-06 14:30:00,76.16,76.19,76.05,76.11,158265.0,58.9922,59.0154,58.907,58.9535,158265.0
2017-02-06 14:40:00,76.13,76.26,76.11,76.22,120844.0,58.969,59.0697,58.9535,59.0387,120844.0
2017-02-06 14:50:00,76.22,76.26,76.19,76.23,118759.0,59.0387,59.0697,59.0154,59.0464,118759.0
2017-02-06 15:00:00,76.21,76.24,76.19,76.19,121628.0,59.0309,59.0542,59.0154,59.0154,121628.0
2017-02-06 15:10:00,76.19,76.25,76.16,76.24,101990.0,59.0154,59.0619,58.9922,59.0542,101990.0
2017-02-06 15:20:00,76.24,76.26,76.2,76.24,136414.0,59.0542,59.0697,59.0232,59.0542,136414.0
2017-02-06 15:30:00,76.24,76.27,76.18,76.27,200246.0,59.0542,59.0774,59.0077,59.0774,200246.0
2017-02-06 15:40:00,76.26,76.3,76.13,76.21,333178.0,59.0697,59.1006,58.969,59.0309,333178.0
2017-02-06 15:50:00,76.2,76.21,76.05,76.06,541028.0,59.0232,59.0309,58.907,58.9147,541028.0
2017-02-07 09:30:00,76.12,76.25,75.5,75.66,352852.0,58.9612,59.0619,58.481,58.6049,352852.0
2017-02-07 09:40:00,75.65,75.99,75.62,75.92,177452.0,58.5972,58.8605,58.5739,58.8063,177452.0
2017-02-07 09:50:00,75.91,76.0,75.85,76.0,115501.0,58.7986,58.8683,58.7521,58.8683,115501.0
2017-02-07 10:00:00,75.98,76.13,75.93,76.11,169792.0,58.8528,58.969,58.8141,58.9535,169792.0
2017-02-07 10:10:00,76.11,76.39,76.06,76.39,164202.0,58.9535,59.1704,58.9147,59.1704,164202.0
2017-02-07 10:20:00,76.39,76.47,76.3,76.4,115212.0,59.1704,59.2323,59.1006,59.1781,115212.0
2017-02-07 10:30:00,76.4,76.53,76.39,76.48,178454.0,59.1781,59.2788,59.1704,59.2401,178454.0
2017-02-07 10:40:00,76.47,76.52,76.31,76.34,131272.0,59.2323,59.2711,59.1084,59.1316,131272.0
2017-02-07 10:50:00,76.35,76.48,76.31,76.38,123537.0,59.1394,59.2401,59.1084,59.1626,123537.0
2017-02-07 11:00:00,76.39,76.54,76.37,76.48,175769.0,59.1704,59.2865,59.1549,59.2401,175769.0
2017-02-07 11:10:00,76.48,76.51,76.31,76.34,136400.0,59.2401,59.2633,59.1084,59.1316,136400.0
2017-02-07 11:20:00,76.34,76.41,76.32,76.39,105574.0,59.1316,59.1858,59.1161,59.1704,105574.0
2017-02-07 11:30:00,76.38,76.62,76.37,76.61,154260.0,59.1626,59.3485,59.1549,59.3408,154260.0
2017-02-07 11:40:00,76.61,76.73,76.59,76.64,93796.0,59.3408,59.4337,59.3253,59.364,93796.0
2017-02-07 11:50:00,76.64,76.64,76.51,76.52,75520.0,59.364,59.364,59.2633,59.2711,75520.0
2017-02-07 12:00:00,76.51,76.58,76.46,76.46,66841.0,59.2633,59.3175,59.2246,59.2246,66841.0
2017-02-07 12:10:00,76.47,76.47,76.27,76.3,66352.0,59.2323,59.2323,59.0774,59.1006,66352.0
2017-02-07 12:20:00,76.31,76.35,76.28,76.29,66704.0,59.1084,59.1394,59.0852,59.0929,66704.0
2017-02-07 12:30:00,76.29,76.31,76.16,76.22,74228.0,59.0929,59.1084,58.9922,59.0387,74228.0
2017-02-07 12:40:00,76.22,76.22,76.11,76.14,109163.0,59.0387,59.0387,58.9535,58.9767,109163.0
2017-02-07 12:50:00,76.14,76.21,76.13,76.18,63180.0,58.9767,59.0309,58.969,59.0077,63180.0
2017-02-07 13:00:00,76.19,76.21,76.09,76.15,97888.0,59.0154,59.0309,58.938,58.9845,97888.0
2017-02-07 13:10:00,76.15,76.24,76.12,76.15,116220.0,58.9845,59.0542,58.9612,58.9845,116220.0
2017-02-07 13:20:00,76.15,76.23,76.12,76.18,107133.0,58.9845,59.0464,58.9612,59.0077,107133.0
2017-02-07 13:30:00,76.18,76.26,76.18,76.21,89760.0,59.0077,59.0697,59.0077,59.0309,89760.0
2017-02-07 13:40:00,76.2,76.28,76.18,76.27,80450.0,59.0232,59.0852,59.0077,59.0774,80450.0
2017-02-07 13:50:00,76.28,76.39,76.21,76.25,82881.0,59.0852,59.1704,59.0309,59.0619,82881.0
2017-02-07 14:00:00,76.25,76.31,76.22,76.23,93584.0,59.0619,59.1084,59.0387,59.0464,93584.0
2017-02-07 14:10:00,76.22,76.28,76.18,76.2,95180.0,59.0387,59.0852,59.0077,59.0232,95180.0
2017-02-07 14:20:00,76.2,76.22,76.11,76.19,114526.0,59.0232,59.0387,58.9535,59.0154,114526.0
2017-02-07 14:30:00,76.19,76.25,76.13,76.2,104722.0,59.0154,59.0619,58.969,59.0232,104722.0
2017-02-07 14:40:00,76.18,76.25,76.18,76.23,93031.0,59.0077,59.0619,59.0077,59.0464,93031.0
2017-02-07 14:50:00,76.23,76.31,76.21,76.27,108220.0,59.0464,59.1084,59.0309,59.0774,108220.0
2017-02-07 15:00:00,76.27,76.41,76.26,76.39,126792.0,59.0774,59.1858,59.0697,59.1704,126792.0
2017-02-07 15:10:00,76.39,76.4,76.3,76.31,83722.0,59.1704,59.1781,59.1006,59.1084,83722.0
2017-02-07 15:20:00,76.31,76.33,76.21,76.26,101818.0,59.1084,59.1239,59.0309,59.0697,101818.0
2017-02-07 15:30:00,76.27,76.36,76.25,76.34,157003.0,59.0774,59.1471,59.0619,59.1316,157003.0
2017-02-07 15:40:00,76.33,76.35,76.28,76.31,135273.0,59.1239,59.1394,59.0852,59.1084,135273.0
2017-02-07 15:50:00,76.31,76.38,76.26,76.36,231847.0,59.1084,59.1626,59.0697,59.1471,231847.0
2017-02-08 09:30:00,76.21,76.38,76.13,76.23,184694.0,59.0309,59.1626,58.969,59.0464,184694.0
2017-02-08 09:40:00,76.25,76.7,76.2,76.45,148341.0,59.0619,59.4105,59.0232,59.2168,148341.0
2017-02-08 09:50:00,76.46,76.69,76.36,76.62,138903.0,59.2246,59.4027,59.1471,59.3485,138903.0
2017-02-08 10:00:00,76.63,76.76,76.56,76.69,122020.0,59.3563,59.457,59.302,59.4027,122020.0
2017-02-08 10:10:00,76.67,76.67,76.31,76.32,101366.0,59.3872,59.3872,59.1084,59.1161,101366.0
2017-02-08 10:20:00,76.31,76.5,76.26,76.46,77074.0,59.1084,59.2556,59.0697,59.2246,77074.0
2017-02-08 10:30:00,76.45,76.6,76.15,76.18,151304.0,59.2168,59.333,58.9845,59.0077,151304.0
2017-02-08 10:40:00,76.19,76.41,76.18,76.26,139551.0,59.0154,59.1858,59.0077,59.0697,139551.0
2017-02-08 10:50:00,76.26,76.38,76.22,76.3,112248.0,59.0697,59.1626,59.0387,59.1006,112248.0
2017-02-08 11:00:00,76.3,76.44,76.27,76.34,103476.0,59.1006,59.2091,59.0774,59.1316,103476.0
2017-02-08 11:10:00,76.34,76.4,76.33,76.34,105401.0,59.1316,59.1781,59.1239,59.1316,105401.0
2017-02-08 11:20:00,76.34,76.5,76.29,76.47,95541.0,59.1316,59.2556,59.0929,59.2323,95541.0
2017-02-08 11:30:00,76.46,76.49,76.41,76.42,70494.0,59.2246,59.2478,59.1858,59.1936,70494.0
2017-02-08 11:40:00,76.42,76.48,76.39,76.41,107750.0,59.1936,59.2401,59.1704,59.1858,107750.0
2017-02-08 11:50:00,76.4,76.65,76.39,76.56,117857.0,59.1781,59.3717,59.1704,59.302,117857.0
2017-02-08 12:00:00,76.56,76.72,76.55,76.63,98186.0,59.302,59.426,59.2943,59.3563,98186.0
2017-02-08 12:10:00,76.63,76.72,76.6,76.72,59350.0,59.3563,59.426,59.333,59.426,59350.0
2017-02-08 12:20:00,76.72,76.77,76.67,76.77,69748.0,59.426,59.4647,59.3872,59.4647,69748.0
2017-02-08 12:30:00,76.76,76.81,76.73,76.77,79594.0,59.457,59.4957,59.4337,59.4647,79594.0
2017-02-08 12:40:00,76.77,76.83,76.75,76.76,64697.0,59.4647,59.5112,59.4492,59.457,64697.0
2017-02-08 12:50:00,76.75,76.91,76.75,76.9,75426.0,59.4492,59.5731,59.4492,59.5654,75426.0
2017-02-08 13:00:00,76.9,76.94,76.85,76.88,105280.0,59.5654,59.5964,59.5267,59.5499,105280.0
2017-02-08 13:10:00,76.88,77.05,76.87,77.0,125430.0,59.5499,59.6816,59.5422,59.6429,125430.0
2017-02-08 13:20:00,77.0,77.15,76.98,77.14,128127.0,59.6429,59.759,59.6274,59.7513,128127.0
2017-02-08 13:30:00,77.14,77.15,76.91,76.92,201430.0,59.7513,59.759,59.5731,59.5809,201430.0
2017-02-08 13:40:00,76.92,76.93,76.75,76.8,150217.0,59.5809,59.5886,59.4492,59.4879,150217.0
2017-02-08 13:50:00,76.81,76.98,76.79,76.94,99267.0,59.4957,59.6274,59.4802,59.5964,99267.0
2017-02-08 14:00:00,76.95,76.95,76.79,76.87,188361.0,59.6041,59.6041,59.4802,59.5422,188361.0
2017-02-08 14:10:00,76.87,76.91,76.8,76.89,129418.0,59.5422,59.5731,59.4879,59.5576,129418.0
2017-02-08 14:20:00,76.9,76.95,76.86,76.88,184484.0,59.5654,59.6041,59.5344,59.5499,184484.0
2017-02-08 14:30:00,76.88,76.9,76.84,76.87,141603.0,59.5499,59.5654,59.5189,59.5422,141603.0
2017-02-08 14:40:00,76.87,77.04,76.86,77.03,125542.0,59.5422,59.6738,59.5344,59.6661,125542.0
2017-02-08 14:50:00,77.04,77.13,76.99,77.03,116323.0,59.6738,59.7435,59.6351,59.6661,116323.0
2017-02-08 15:00:00,77.03,77.05,76.96,77.03,144492.0,59.6661,59.6816,59.6119,59.6661,144492.0
2017-02-08 15:10:00,77.03,77.06,76.84,76.92,185599.0,59.6661,59.6893,59.5189,59.5809,185599.0
2017-02-08 15:20:00,76.93,76.93,76.86,76.87,147636.0,59.5886,59.5886,59.5344,59.5422,147636.0
2017-02-08 15:30:00,76.9,76.94,76.83,76.91,253854.0,59.5654,59.5964,59.5112,59.5731,253854.0
2017-02-08 15:40:00,76.9,77.06,76.87,77.04,275407.0,59.5654,59.6893,59.5422,59.6738,275407.0
2017-02-08 15:50:00,77.04,77.08,76.95,77.08,418779.0,59.6738,59.7048,59.6041,59.7048,418779.0
2017-02-09 09:30:00,77.8,77.8,75.21,76.11,927636.0,60.2625,60.2625,58.2564,58.9535,927636.0
2017-02-09 09:40:00,76.12,76.68,75.76,76.0,565032.0,58.9612,59.395,58.6824,58.8683,565032.0
2017-02-09 09:50:00,76.0,76.2,75.63,76.05,561866.0,58.8683,59.0232,58.5817,58.907,561866.0
2017-02-09 10:00:00,76.11,76.14,75.65,75.99,350003.0,58.9535,58.9767,58.5972,58.8605,350003.0
2017-02-09 10:10:00,75.98,76.13,75.66,75.97,485554.0,58.8528,58.969,58.6049,58.845,485554.0
2017-02-09 10:20:00,75.97,76.12,75.83,75.92,300316.0,58.845,58.9612,58.7366,58.8063,300316.0
2017-02-09 10:30:00,75.92,76.1,75.91,76.0,399535.0,58.8063,58.9457,58.7986,58.8683,399535.0
2017-02-09 10:40:00,76.0,76.6,76.0,76.31,612232.0,58.8683,59.333,58.8683,59.1084,612232.0
2017-02-09 10:50:00,76.31,76.45,75.96,76.22,422597.0,59.1084,59.2168,58.8373,59.0387,422597.0
2017-02-09 11:00:00,76.23,76.33,76.06,76.31,214287.0,59.0464,59.1239,58.9147,59.1084,214287.0
2017-02-09 11:10:00,76.29,76.34,76.08,76.18,164723.0,59.0929,59.1316,58.9302,59.0077,164723.0
2017-02-09 11:20:00,76.19,76.47,76.16,76.3,157327.0,59.0154,59.2323,58.9922,59.1006,157327.0
2017-02-09 11:30:00,76.3,76.35,76.03,76.26,235487.0,59.1006,59.1394,58.8915,59.0697,235487.0
2017-02-09 11:40:00,76.27,76.29,76.05,76.2,268009.0,59.0774,59.0929,58.907,59.0232,268009.0
2017-02-09 11:50:00,76.18,76.37,76.16,76.29,179672.0,59.0077,59.1549,58.9922,59.0929,179672.0
2017-02-09 12:00:00,76.27,76.57,76.23,76.46,242865.0,59.0774,59.3098,59.0464,59.2246,242865.0
2017-02-09 12:10:00,76.47,76.58,76.37,76.49,210281.0,59.2323,59.3175,59.1549,59.2478,210281.0
2017-02-09 12:20:00,76.47,76.58,76.43,76.44,248394.0,59.2323,59.3175,59.2013,59.2091,248394.0
2017-02-09 12:30:00,76.45,76.5,76.3,76.46,95542.0,59.2168,59.2556,59.1006,59.2246,95542.0
2017-02-09 12:40:00,76.46,76.71,76.44,76.61,128166.0,59.2246,59.4182,59.2091,59.3408,128166.0
2017-02-09 12:50:00,76.58,76.65,76.4,76.42,78187.0,59.3175,59.3717,59.1781,59.1936,78187.0
2017-02-09 13:00:00,76.44,76.56,76.37,76.54,105346.0,59.2091,59.302,59.1549,59.2865,105346.0
2017-02-09 13:10:00,76.54,76.99,76.5,76.89,255415.0,59.2865,59.6351,59.2556,59.5576,255415.0
2017-02-09 13:20:00,76.9,76.99,76.81,76.91,162048.0,59.5654,59.6351,59.4957,59.5731,162048.0
2017-02-09 13:30:00,76.9,76.99,76.77,76.91,116498.0,59.5654,59.6351,59.4647,59.5731,116498.0
2017-02-09 13:40:00,76.91,77.07,76.88,77.03,198446.0,59.5731,59.6971,59.5499,59.6661,198446.0
2017-02-09 13:50:00,77.03,77.33,77.0,77.32,328416.0,59.6661,59.8985,59.6429,59.8907,328416.0
2017-02-09 14:00:00,77.3,77.43,77.15,77.41,153582.0,59.8752,59.9759,59.759,59.9604,153582.0
2017-02-09 14:10:00,77.4,77.47,77.14,77.22,280737.0,59.9527,60.0069,59.7513,59.8133,280737.0
2017-02-09 14:20:00,77.22,77.39,77.19,77.39,167703.0,59.8133,59.9449,59.79,59.9449,167703.0
2017-02-09 14:30:00,77.39,77.43,77.23,77.42,382263.0,59.9449,59.9759,59.821,59.9682,382263.0
2017-02-09 14:40:00,77.4,77.67,77.28,77.43,363198.0,59.9527,60.1618,59.8597,59.9759,363198.0
2017-02-09 14:50:00,77.46,77.51,77.31,77.42,232950.0,59.9992,60.0379,59.883,59.9682,232950.0
2017-02-09 15:00:00,77.41,77.6,77.41,77.53,377394.0,59.9604,60.1076,59.9604,60.0534,377394.0
2017-02-09 15:10:00,77.53,77.62,77.49,77.54,308658.0,60.0534,60.1231,60.0224,60.0611,308658.0
2017-02-09 15:20:00,77.54,77.6,77.45,77.47,301111.0,60.0611,60.1076,59.9914,60.0069,301111.0
2017-02-09 15:30:00,77.47,77.56,77.46,77.5,454391.0,60.0069,60.0766,59.9992,60.0301,454391.0
2017-02-09 15:40:00,77.51,77.51,77.31,77.36,630669.0,60.0379,60.0379,59.883,59.9217,630669.0
2017-02-09 15:50:00,77.35,77.41,77.29,77.31,560885.0,59.914,59.9604,59.8675,59.883,560885.0
2017-02-10 09:30:00,77.4,77.7,76.95,77.37,360491.0,59.9527,60.1851,59.6041,59.9294,360491.0
2017-02-10 09:40:00,77.38,77.85,77.37,77.84,224082.0,59.9372,60.3012,59.9294,60.2935,224082.0
2017-02-10 09:50:00,77.84,78.07,77.79,77.95,254618.0,60.2935,60.4717,60.2548,60.3787,254618.0
2017-02-10 10:00:00,77.95,78.1,77.9,78.09,226834.0,60.3787,60.4949,60.34,60.4871,226834.0
2017-02-10 10:10:00,78.09,78.12,78.03,78.09,220399.0,60.4871,60.5104,60.4407,60.4871,220399.0
2017-02-10 10:20:00,78.09,78.33,78.09,78.29,238853.0,60.4871,60.673,60.4871,60.6421,238853.0
2017-02-10 10:30:00,78.28,78.42,78.27,78.36,297906.0,60.6343,60.7428,60.6266,60.6963,297906.0
2017-02-10 10:40:00,78.36,78.45,78.23,78.23,217197.0,60.6963,60.766,60.5956,60.5956,217197.0
2017-02-10 10:50:00,78.23,78.33,78.17,78.31,173879.0,60.5956,60.673,60.5491,60.6576,173879.0
2017-02-10 11:00:00,78.32,78.69,78.31,78.67,330298.0,60.6653,60.9519,60.6576,60.9364,330298.0
2017-02-10 11:10:00,78.67,78.79,78.52,78.64,245858.0,60.9364,61.0294,60.8202,60.9132,245858.0
2017-02-10 11:20:00,78.63,78.76,78.55,78.59,226383.0,60.9054,61.0061,60.8435,60.8744,226383.0
2017-02-10 11:30:00,78.59,78.78,78.58,78.77,245136.0,60.8744,61.0216,60.8667,61.0139,245136.0
2017-02-10 11:40:00,78.77,78.89,78.69,78.88,155469.0,61.0139,61.1068,60.9519,61.0991,155469.0
2017-02-10 11:50:00,78.87,79.12,78.86,79.01,295071.0,61.0913,61.285,61.0836,61.1998,295071.0
2017-02-10 12:00:00,79.01,79.03,78.89,78.91,309728.0,61.1998,61.2153,61.1068,61.1223,309728.0
2017-02-10 12:10:00,78.9,78.97,78.74,78.75,224091.0,61.1146,61.1688,60.9906,60.9984,224091.0
2017-02-10 12:20:00,78.75,78.79,78.64,78.65,114050.0,60.9984,61.0294,60.9132,60.9209,114050.0
2017-02-10 12:30:00,78.66,78.91,78.65,78.89,140637.0,60.9287,61.1223,60.9209,61.1068,140637.0
2017-02-10 12:40:00,78.89,78.92,78.66,78.75,137465.0,61.1068,61.1301,60.9287,60.9984,137465.0
2017-02-10 12:50:00,78.75,78.77,78.68,78.74,109244.0,60.9984,61.0139,60.9442,60.9906,109244.0
2017-02-10 13:00:00,78.75,78.89,78.74,78.87,110878.0,60.9984,61.1068,60.9906,61.0913,110878.0
2017-02-10 13:10:00,78.87,78.96,78.82,78.89,111760.0,61.0913,61.161,61.0526,61.1068,111760.0
2017-02-10 13:20:00,78.89,78.9,78.65,78.7,134654.0,61.1068,61.1146,60.9209,60.9596,134654.0
2017-02-10 13:30:00,78.69,78.73,78.6,78.61,122100.0,60.9519,60.9829,60.8822,60.8899,122100.0
2017-02-10 13:40:00,78.61,78.74,78.6,78.7,78923.0,60.8899,60.9906,60.8822,60.9596,78923.0
2017-02-10 13:50:00,78.7,78.7,78.45,78.46,147629.0,60.9596,60.9596,60.766,60.7737,147629.0
2017-02-10 14:00:00,78.47,78.48,78.16,78.32,216508.0,60.7815,60.7892,60.5414,60.6653,216508.0
2017-02-10 14:10:00,78.33,78.46,78.32,78.39,126654.0,60.673,60.7737,60.6653,60.7195,126654.0
2017-02-10 14:20:00,78.39,78.39,78.18,78.31,102169.0,60.7195,60.7195,60.5569,60.6576,102169.0
2017-02-10 14:30:00,78.31,78.33,78.18,78.28,163204.0,60.6576,60.673,60.5569,60.6343,163204.0
2017-02-10 14:40:00,78.28,78.46,78.16,78.31,198119.0,60.6343,60.7737,60.5414,60.6576,198119.0
2017-02-10 14:50:00,78.32,78.36,78.19,78.3,126149.0,60.6653,60.6963,60.5646,60.6498,126149.0
2017-02-10 15:00:00,78.3,78.4,78.25,78.38,139062.0,60.6498,60.7273,60.6111,60.7118,139062.0
2017-02-10 15:10:00,78.38,78.53,78.37,78.48,199712.0,60.7118,60.828,60.704,60.7892,199712.0
2017-02-10 15:20:00,78.48,78.63,78.47,78.59,184236.0,60.7892,60.9054,60.7815,60.8744,184236.0
2017-02-10 15:30:00,78.59,78.66,78.52,78.64,265930.0,60.8744,60.9287,60.8202,60.9132,265930.0
2017-02-10 15:40:00,78.64,78.72,78.6,78.67,324991.0,60.9132,60.9751,60.8822,60.9364,324991.0
2017-02-10 15:50:00,78.67,78.68,78.5,78.53,407337.0,60.9364,60.9442,60.8047,60.828,407337.0
2017-02-13 09:30:00,78.97,79.23,78.52,78.59,262765.0,61.1688,61.3702,60.8202,60.8744,262765.0
2017-02-13 09:40:00,78.59,78.79,78.35,78.76,191564.0,60.8744,61.0294,60.6885,61.0061,191564.0
2017-02-13 09:50:00,78.76,78.92,78.71,78.77,170800.0,61.0061,61.1301,60.9674,61.0139,170800.0
2017-02-13 10:00:00,78.77,78.85,78.76,78.79,105662.0,61.0139,61.0758,61.0061,61.0294,105662.0
2017-02-13 10:10:00,78.78,78.82,78.61,78.61,94216.0,61.0216,61.0526,60.8899,60.8899,94216.0
2017-02-13 10:20:00,78.61,78.8,78.59,78.77,149419.0,60.8899,61.0371,60.8744,61.0139,149419.0
2017-02-13 10:30:00,78.77,78.85,78.75,78.78,136763.0,61.0139,61.0758,60.9984,61.0216,136763.0
2017-02-13 10:40:00,78.79,78.8,78.62,78.63,133658.0,61.0294,61.0371,60.8977,60.9054,133658.0
2017-02-13 10:50:00,78.63,78.67,78.58,78.67,99659.0,60.9054,60.9364,60.8667,60.9364,99659.0
2017-02-13 11:00:00,78.68,78.84,78.66,78.8,147935.0,60.9442,61.0681,60.9287,61.0371,147935.0
2017-02-13 11:10:00,78.8,78.9,78.79,78.85,79608.0,61.0371,61.1146,61.0294,61.0758,79608.0
2017-02-13 11:20:00,78.86,78.89,78.82,78.87,92547.0,61.0836,61.1068,61.0526,61.0913,92547.0
2017-02-13 11:30:00,78.87,78.95,78.83,78.93,99241.0,61.0913,61.1533,61.0603,61.1378,99241.0
2017-02-13 11:40:00,78.93,78.96,78.91,78.92,44200.0,61.1378,61.161,61.1223,61.1301,44200.0
2017-02-13 11:50:00,78.93,79.03,78.92,78.96,165964.0,61.1378,61.2153,61.1301,61.161,165964.0
2017-02-13 12:00:00,78.95,79.03,78.94,79.01,62615.0,61.1533,61.2153,61.1455,61.1998,62615.0
2017-02-13 12:10:00,79.0,79.08,79.0,79.06,49055.0,61.192,61.254,61.192,61.2385,49055.0
2017-02-13 12:20:00,79.05,79.1,78.98,78.99,124854.0,61.2307,61.2695,61.1765,61.1843,124854.0
2017-02-13 12:30:00,79.0,79.0,78.94,78.97,74481.0,61.192,61.192,61.1455,61.1688,74481.0
2017-02-13 12:40:00,78.97,79.02,78.93,78.94,82109.0,61.1688,61.2075,61.1378,61.1455,82109.0
2017-02-13 12:50:00,78.94,79.07,78.93,79.05,119210.0,61.1455,61.2462,61.1378,61.2307,119210.0
2017-02-13 13:00:00,79.03,79.05,78.94,78.97,74839.0,61.2153,61.2307,61.1455,61.1688,74839.0
2017-02-13 13:10:00,78.98,79.03,78.96,79.0,83042.0,61.1765,61.2153,61.161,61.192,83042.0
2017-02-13 13:20:00,79.0,79.04,78.95,79.04,72949.0,61.192,61.223,61.1533,61.223,72949.0
2017-02-13 13:30:00,79.04,79.13,79.03,79.07,74641.0,61.223,61.2927,61.2153,61.2462,74641.0
2017-02-13 13:40:00,79.06,79.07,78.92,78.98,121253.0,61.2385,61.2462,61.1301,61.1765,121253.0
2017-02-13 13:50:00,78.98,79.03,78.93,79.0,103148.0,61.1765,61.2153,61.1378,61.192,103148.0
2017-02-13 14:00:00,79.0,79.0,78.85,78.9,59274.0,61.192,61.192,61.0758,61.1146,59274.0
2017-02-13 14:10:00,78.9,78.92,78.8,78.84,60316.0,61.1146,61.1301,61.0371,61.0681,60316.0
2017-02-13 14:20:00,78.84,78.85,78.76,78.78,48743.0,61.0681,61.0758,61.0061,61.0216,48743.0
2017-02-13 14:30:00,78.78,78.81,78.73,78.75,74699.0,61.0216,61.0448,60.9829,60.9984,74699.0
2017-02-13 14:40:00,78.74,78.8,78.63,78.7,171462.0,60.9906,61.0371,60.9054,60.9596,171462.0
2017-02-13 14:50:00,78.71,78.71,78.57,78.58,88706.0,60.9674,60.9674,60.8589,60.8667,88706.0
2017-02-13 15:00:00,78.58,78.75,78.58,78.73,85835.0,60.8667,60.9984,60.8667,60.9829,85835.0
2017-02-13 15:10:00,78.72,78.74,78.69,78.7,107111.0,60.9751,60.9906,60.9519,60.9596,107111.0
2017-02-13 15:20:00,78.71,78.74,78.69,78.73,90771.0,60.9674,60.9906,60.9519,60.9829,90771.0
2017-02-13 15:30:00,78.74,78.76,78.69,78.76,117104.0,60.9906,61.0061,60.9519,61.0061,117104.0
2017-02-13 15:40:00,78.76,78.76,78.64,78.68,163740.0,61.0061,61.0061,60.9132,60.9442,163740.0
2017-02-13 15:50:00,78.67,78.75,78.67,78.68,361365.0,60.9364,60.9984,60.9364,60.9442,361365.0
2017-02-14 09:30:00,78.76,78.95,78.67,78.76,173752.0,61.0061,61.1533,60.9364,61.0061,173752.0
2017-02-14 09:40:00,78.77,78.85,78.67,78.73,80950.0,61.0139,61.0758,60.9364,60.9829,80950.0
2017-02-14 09:50:00,78.71,78.74,78.64,78.66,50229.0,60.9674,60.9906,60.9132,60.9287,50229.0
2017-02-14 10:00:00,78.66,78.78,78.53,78.55,80164.0,60.9287,61.0216,60.828,60.8435,80164.0
2017-02-14 10:10:00,78.53,78.59,78.4,78.52,118305.0,60.828,60.8744,60.7273,60.8202,118305.0
2017-02-14 10:20:00,78.51,78.54,78.48,78.48,94325.0,60.8125,60.8357,60.7892,60.7892,94325.0
2017-02-14 10:30:00,78.49,78.53,78.23,78.27,236937.0,60.797,60.828,60.5956,60.6266,236937.0
2017-02-14 10:40:00,78.27,78.29,78.08,78.13,192943.0,60.6266,60.6421,60.4794,60.5181,192943.0
2017-02-14 10:50:00,78.13,78.23,78.06,78.19,148853.0,60.5181,60.5956,60.4639,60.5646,148853.0
2017-02-14 11:00:00,78.19,78.26,78.17,78.25,94086.0,60.5646,60.6188,60.5491,60.6111,94086.0
2017-02-14 11:10:00,78.26,78.47,78.26,78.39,133115.0,60.6188,60.7815,60.6188,60.7195,133115.0
2017-02-14 11:20:00,78.4,78.41,78.26,78.27,64562.0,60.7273,60.735,60.6188,60.6266,64562.0
2017-02-14 11:30:00,78.28,78.37,78.21,78.3,78123.0,60.6343,60.704,60.5801,60.6498,78123.0
2017-02-14 11:40:00,78.3,78.38,78.29,78.36,61998.0,60.6498,60.7118,60.6421,60.6963,61998.0
2017-02-14 11:50:00,78.36,78.44,78.36,78.44,72941.0,60.6963,60.7583,60.6963,60.7583,72941.0
2017-02-14 12:00:00,78.42,78.46,78.39,78.4,56079.0,60.7428,60.7737,60.7195,60.7273,56079.0
2017-02-14 12:10:00,78.39,78.43,78.38,78.43,50745.0,60.7195,60.7505,60.7118,60.7505,50745.0
2017-02-14 12:20:00,78.43,78.5,78.42,78.48,48305.0,60.7505,60.8047,60.7428,60.7892,48305.0
2017-02-14 12:30:00,78.49,78.53,78.46,78.51,77949.0,60.797,60.828,60.7737,60.8125,77949.0
2017-02-14 12:40:00,78.51,78.54,78.51,78.54,45167.0,60.8125,60.8357,60.8125,60.8357,45167.0
2017-02-14 12:50:00,78.54,78.6,78.52,78.55,60093.0,60.8357,60.8822,60.8202,60.8435,60093.0
2017-02-14 13:00:00,78.55,78.66,78.55,78.65,48069.0,60.8435,60.9287,60.8435,60.9209,48069.0
2017-02-14 13:10:00,78.65,78.68,78.63,78.66,44285.0,60.9209,60.9442,60.9054,60.9287,44285.0
2017-02-14 13:20:00,78.66,78.72,78.65,78.72,53296.0,60.9287,60.9751,60.9209,60.9751,53296.0
2017-02-14 13:30:00,78.71,78.78,78.66,78.78,66665.0,60.9674,61.0216,60.9287,61.0216,66665.0
2017-02-14 13:40:00,78.79,78.82,78.75,78.76,52189.0,61.0294,61.0526,60.9984,61.0061,52189.0
2017-02-14 13:50:00,78.76,78.77,78.7,78.74,177776.0,61.0061,61.0139,60.9596,60.9906,177776.0
2017-02-14 14:00:00,78.73,78.81,78.71,78.79,122172.0,60.9829,61.0448,60.9674,61.0294,122172.0
2017-02-14 14:10:00,78.79,78.86,78.73,78.84,279116.0,61.0294,61.0836,60.9829,61.0681,279116.0
2017-02-14 14:20:00,78.84,78.89,78.7,78.73,113532.0,61.0681,61.1068,60.9596,60.9829,113532.0
2017-02-14 14:30:00,78.73,78.78,78.6,78.62,110976.0,60.9829,61.0216,60.8822,60.8977,110976.0
2017-02-14 14:40:00,78.62,78.7,78.6,78.67,54289.0,60.8977,60.9596,60.8822,60.9364,54289.0
2017-02-14 14:50:00,78.68,78.69,78.55,78.58,62356.0,60.9442,60.9519,60.8435,60.8667,62356.0
2017-02-14 15:00:00,78.59,78.65,78.57,78.61,67083.0,60.8744,60.9209,60.8589,60.8899,67083.0
2017-02-14 15:10:00,78.6,78.69,78.6,78.65,96116.0,60.8822,60.9519,60.8822,60.9209,96116.0
2017-02-14 15:20:00,78.65,78.7,78.51,78.54,177134.0,60.9209,60.9596,60.8125,60.8357,177134.0
2017-02-14 15:30:00,78.54,78.7,78.53,78.69,148621.0,60.8357,60.9596,60.828,60.9519,148621.0
2017-02-14 15:40:00,78.69,78.74,78.6,78.71,189310.0,60.9519,60.9906,60.8822,60.9674,189310.0
2017-02-14 15:50:00,78.71,78.79,78.66,78.68,527466.0,60.9674,61.0294,60.9287,60.9442,527466.0
2017-02-15 09:30:00,78.88,79.25,78.86,78.94,248582.0,61.0991,61.3857,61.0836,61.1455,248582.0
2017-02-15 09:40:00,78.93,79.01,78.86,78.97,85381.0,61.1378,61.1998,61.0836,61.1688,85381.0
2017-02-15 09:50:00,78.98,79.05,78.87,78.99,174155.0,61.1765,61.2307,61.0913,61.1843,174155.0
2017-02-15 10:00:00,78.98,79.38,78.98,79.38,181821.0,61.1765,61.4864,61.1765,61.4864,181821.0
2017-02-15 10:10:00,79.37,79.38,79.09,79.09,146017.0,61.4786,61.4864,61.2617,61.2617,146017.0
2017-02-15 10:20:00,79.09,79.27,78.98,79.0,223336.0,61.2617,61.4012,61.1765,61.192,223336.0
2017-02-15 10:30:00,79.0,79.21,78.95,79.0,183508.0,61.192,61.3547,61.1533,61.192,183508.0
2017-02-15 10:40:00,79.01,79.09,78.96,78.99,78209.0,61.1998,61.2617,61.161,61.1843,78209.0
2017-02-15 10:50:00,78.99,79.01,78.83,78.93,95033.0,61.1843,61.1998,61.0603,61.1378,95033.0
2017-02-15 11:00:00,78.93,79.02,78.87,78.96,92183.0,61.1378,61.2075,61.0913,61.161,92183.0
2017-02-15 11:10:00,78.97,79.18,78.96,79.11,109022.0,61.1688,61.3314,61.161,61.2772,109022.0
2017-02-15 11:20:00,79.12,79.13,78.95,78.97,101892.0,61.285,61.2927,61.1533,61.1688,101892.0
2017-02-15 11:30:00,78.96,79.0,78.84,78.84,115001.0,61.161,61.192,61.0681,61.0681,115001.0
2017-02-15 11:40:00,78.84,78.94,78.84,78.92,127706.0,61.0681,61.1455,61.0681,61.1301,127706.0
2017-02-15 11:50:00,78.91,78.97,78.91,78.93,79826.0,61.1223,61.1688,61.1223,61.1378,79826.0
2017-02-15 12:00:00,78.93,78.98,78.91,78.92,56995.0,61.1378,61.1765,61.1223,61.1301,56995.0
2017-02-15 12:10:00,78.91,79.0,78.9,78.94,66016.0,61.1223,61.192,61.1146,61.1455,66016.0
2017-02-15 12:20:00,78.95,79.0,78.94,78.99,57581.0,61.1533,61.192,61.1455,61.1843,57581.0
2017-02-15 12:30:00,79.0,79.05,78.98,78.99,145393.0,61.192,61.2307,61.1765,61.1843,145393.0
2017-02-15 12:40:00,79.0,79.05,78.98,79.01,56839.0,61.192,61.2307,61.1765,61.1998,56839.0
2017-02-15 12:50:00,79.02,79.03,78.95,78.95,64094.0,61.2075,61.2153,61.1533,61.1533,64094.0
2017-02-15 13:00:00,78.96,79.06,78.95,79.02,92311.0,61.161,61.2385,61.1533,61.2075,92311.0
2017-02-15 13:10:00,79.02,79.04,78.88,78.98,76792.0,61.2075,61.223,61.0991,61.1765,76792.0
2017-02-15 13:20:00,78.98,79.0,78.97,78.98,28757.0,61.1765,61.192,61.1688,61.1765,28757.0
2017-02-15 13:30:00,78.98,79.0,78.97,78.98,45973.0,61.1765,61.192,61.1688,61.1765,45973.0
2017-02-15 13:40:00,78.97,79.05,78.95,78.99,65608.0,61.1688,61.2307,61.1533,61.1843,65608.0
2017-02-15 13:50:00,78.99,79.05,78.97,79.0,87828.0,61.1843,61.2307,61.1688,61.192,87828.0
2017-02-15 14:00:00,79.0,79.17,78.98,79.11,81169.0,61.192,61.3237,61.1765,61.2772,81169.0
2017-02-15 14:10:00,79.11,79.18,79.08,79.13,56163.0,61.2772,61.3314,61.254,61.2927,56163.0
2017-02-15 14:20:00,79.13,79.14,79.09,79.13,68477.0,61.2927,61.3005,61.2617,61.2927,68477.0
2017-02-15 14:30:00,79.12,79.23,79.11,79.17,97640.0,61.285,61.3702,61.2772,61.3237,97640.0
2017-02-15 14:40:00,79.19,79.22,79.09,79.15,83197.0,61.3392,61.3624,61.2617,61.3082,83197.0
2017-02-15 14:50:00,79.15,79.17,79.08,79.17,77688.0,61.3082,61.3237,61.254,61.3237,77688.0
2017-02-15 15:00:00,79.17,79.28,79.17,79.23,77721.0,61.3237,61.4089,61.3237,61.3702,77721.0
2017-02-15 15:10:00,79.23,79.36,79.23,79.34,98005.0,61.3702,61.4709,61.3702,61.4554,98005.0
2017-02-15 15:20:00,79.34,79.51,79.33,79.45,161213.0,61.4554,61.5871,61.4476,61.5406,161213.0
2017-02-15 15:30:00,79.45,79.5,79.42,79.42,119633.0,61.5406,61.5793,61.5173,61.5173,119633.0
2017-02-15 15:40:00,79.42,79.52,79.39,79.47,191046.0,61.5173,61.5948,61.4941,61.5561,191046.0
2017-02-15 15:50:00,79.47,79.47,79.32,79.41,305066.0,61.5561,61.5561,61.4399,61.5096,305066.0
2017-02-16 09:30:00,79.46,79.85,79.46,79.73,150200.0,61.5483,61.8504,61.5483,61.7575,150200.0
2017-02-16 09:40:00,79.74,79.74,79.29,79.36,123624.0,61.7652,61.7652,61.4166,61.4709,123624.0
2017-02-16 09:50:00,79.35,79.63,79.26,79.59,75649.0,61.4631,61.68,61.3934,61.649,75649.0
2017-02-16 10:00:00,79.58,79.83,79.58,79.81,101174.0,61.6413,61.8349,61.6413,61.8194,101174.0
2017-02-16 10:10:00,79.8,79.86,79.75,79.82,113585.0,61.8117,61.8582,61.773,61.8272,113585.0
2017-02-16 10:20:00,79.82,80.15,79.81,80.09,365470.0,61.8272,62.0828,61.8194,62.0363,365470.0
2017-02-16 10:30:00,80.09,80.2,80.08,80.16,115726.0,62.0363,62.1215,62.0286,62.0905,115726.0
2017-02-16 10:40:00,80.16,80.17,79.96,79.97,107358.0,62.0905,62.0983,61.9356,61.9434,107358.0
2017-02-16 10:50:00,79.98,80.04,79.95,80.0,175930.0,61.9511,61.9976,61.9279,61.9666,175930.0
2017-02-16 11:00:00,80.01,80.01,79.79,79.84,103882.0,61.9743,61.9743,61.8039,61.8427,103882.0
2017-02-16 11:10:00,79.84,79.93,79.8,79.92,73774.0,61.8427,61.9124,61.8117,61.9046,73774.0
2017-02-16 11:20:00,79.91,79.98,79.88,79.97,64958.0,61.8969,61.9511,61.8737,61.9434,64958.0
2017-02-16 11:30:00,79.95,79.97,79.86,79.94,64710.0,61.9279,61.9434,61.8582,61.9201,64710.0
2017-02-16 11:40:00,79.93,80.0,79.81,79.84,71211.0,61.9124,61.9666,61.8194,61.8427,71211.0
2017-02-16 11:50:00,79.84,79.87,79.72,79.76,50582.0,61.8427,61.8659,61.7497,61.7807,50582.0
2017-02-16 12:00:00,79.77,79.88,79.72,79.76,87061.0,61.7884,61.8737,61.7497,61.7807,87061.0
2017-02-16 12:10:00,79.77,79.87,79.74,79.82,73527.0,61.7884,61.8659,61.7652,61.8272,73527.0
2017-02-16 12:20:00,79.82,79.84,79.61,79.64,86579.0,61.8272,61.8427,61.6645,61.6878,86579.0
2017-02-16 12:30:00,79.64,79.65,79.56,79.64,45617.0,61.6878,61.6955,61.6258,61.6878,45617.0
2017-02-16 12:40:00,79.64,79.72,79.6,79.71,54621.0,61.6878,61.7497,61.6568,61.742,54621.0
2017-02-16 12:50:00,79.71,79.83,79.68,79.68,46964.0,61.742,61.8349,61.7187,61.7187,46964.0
2017-02-16 13:00:00,79.68,79.69,79.61,79.67,57421.0,61.7187,61.7265,61.6645,61.711,57421.0
2017-02-16 13:10:00,79.68,79.68,79.57,79.6,65370.0,61.7187,61.7187,61.6335,61.6568,65370.0
2017-02-16 13:20:00,79.61,79.66,79.54,79.66,82255.0,61.6645,61.7032,61.6103,61.7032,82255.0
2017-02-16 13:30:00,79.66,79.67,79.62,79.64,65708.0,61.7032,61.711,61.6723,61.6878,65708.0
2017-02-16 13:40:00,79.64,79.65,79.52,79.59,59213.0,61.6878,61.6955,61.5948,61.649,59213.0
2017-02-16 13:50:00,79.59,79.6,79.53,79.58,82395.0,61.649,61.6568,61.6025,61.6413,82395.0
2017-02-16 14:00:00,79.57,79.65,79.57,79.61,78615.0,61.6335,61.6955,61.6335,61.6645,78615.0
2017-02-16 14:10:00,79.61,79.65,79.49,79.49,93030.0,61.6645,61.6955,61.5716,61.5716,93030.0
2017-02-16 14:20:00,79.5,79.58,79.48,79.58,88952.0,61.5793,61.6413,61.5638,61.6413,88952.0
2017-02-16 14:30:00,79.57,79.57,79.49,79.51,68949.0,61.6335,61.6335,61.5716,61.5871,68949.0
2017-02-16 14:40:00,79.5,79.53,79.47,79.49,81047.0,61.5793,61.6025,61.5561,61.5716,81047.0
2017-02-16 14:50:00,79.5,79.52,79.42,79.45,82548.0,61.5793,61.5948,61.5173,61.5406,82548.0
2017-02-16 15:00:00,79.45,79.5,79.42,79.44,60387.0,61.5406,61.5793,61.5173,61.5328,60387.0
2017-02-16 15:10:00,79.43,79.51,79.41,79.49,74629.0,61.5251,61.5871,61.5096,61.5716,74629.0
2017-02-16 15:20:00,79.48,79.52,79.44,79.45,93471.0,61.5638,61.5948,61.5328,61.5406,93471.0
2017-02-16 15:30:00,79.44,79.52,79.44,79.47,181865.0,61.5328,61.5948,61.5328,61.5561,181865.0
2017-02-16 15:40:00,79.48,79.51,79.43,79.47,131066.0,61.5638,61.5871,61.5251,61.5561,131066.0
2017-02-16 15:50:00,79.46,79.52,79.41,79.45,355849.0,61.5483,61.5948,61.5096,61.5406,355849.0
2017-02-17 09:30:00,79.45,79.79,79.32,79.65,382136.0,61.5406,61.8039,61.4399,61.6955,382136.0
2017-02-17 09:40:00,79.66,79.84,79.65,79.81,74533.0,61.7032,61.8427,61.6955,61.8194,74533.0
2017-02-17 09:50:00,79.8,79.85,79.49,79.49,63164.0,61.8117,61.8504,61.5716,61.5716,63164.0
2017-02-17 10:00:00,79.51,79.74,79.45,79.63,73477.0,61.5871,61.7652,61.5406,61.68,73477.0
2017-02-17 10:10:00,79.67,79.88,79.63,79.76,57130.0,61.711,61.8737,61.68,61.7807,57130.0
2017-02-17 10:20:00,79.76,79.93,79.72,79.87,128427.0,61.7807,61.9124,61.7497,61.8659,128427.0
2017-02-17 10:30:00,79.86,79.93,79.84,79.9,46330.0,61.8582,61.9124,61.8427,61.8891,46330.0
2017-02-17 10:40:00,79.89,79.99,79.86,79.93,105377.0,61.8814,61.9589,61.8582,61.9124,105377.0
2017-02-17 10:50:00,79.93,79.93,79.66,79.76,143953.0,61.9124,61.9124,61.7032,61.7807,143953.0
2017-02-17 11:00:00,79.74,79.76,79.6,79.6,68515.0,61.7652,61.7807,61.6568,61.6568,68515.0
2017-02-17 11:10:00,79.61,79.63,79.52,79.58,58015.0,61.6645,61.68,61.5948,61.6413,58015.0
2017-02-17 11:20:00,79.57,79.58,79.51,79.52,42151.0,61.6335,61.6413,61.5871,61.5948,42151.0
2017-02-17 11:30:00,79.52,79.52,79.41,79.52,51496.0,61.5948,61.5948,61.5096,61.5948,51496.0
2017-02-17 11:40:00,79.52,79.52,79.41,79.48,60314.0,61.5948,61.5948,61.5096,61.5638,60314.0
2017-02-17 11:50:00,79.48,79.73,79.47,79.71,98492.0,61.5638,61.7575,61.5561,61.742,98492.0
2017-02-17 12:00:00,79.71,79.75,79.61,79.64,92449.0,61.742,61.773,61.6645,61.6878,92449.0
2017-02-17 12:10:00,79.62,79.65,79.52,79.55,68386.0,61.6723,61.6955,61.5948,61.618,68386.0
2017-02-17 12:20:00,79.57,79.71,79.55,79.57,70469.0,61.6335,61.742,61.618,61.6335,70469.0
2017-02-17 12:30:00,79.56,79.69,79.51,79.63,78254.0,61.6258,61.7265,61.5871,61.68,78254.0
2017-02-17 12:40:00,79.63,79.66,79.6,79.64,75247.0,61.68,61.7032,61.6568,61.6878,75247.0
2017-02-17 12:50:00,79.63,79.65,79.56,79.59,61417.0,61.68,61.6955,61.6258,61.649,61417.0
2017-02-17 13:00:00,79.6,79.62,79.51,79.52,58748.0,61.6568,61.6723,61.5871,61.5948,58748.0
2017-02-17 13:10:00,79.52,79.54,79.43,79.47,61594.0,61.5948,61.6103,61.5251,61.5561,61594.0
2017-02-17 13:20:00,79.47,79.5,79.45,79.48,41829.0,61.5561,61.5793,61.5406,61.5638,41829.0
2017-02-17 13:30:00,79.48,79.5,79.43,79.46,45809.0,61.5638,61.5793,61.5251,61.5483,45809.0
2017-02-17 13:40:00,79.46,79.53,79.45,79.5,68117.0,61.5483,61.6025,61.5406,61.5793,68117.0
2017-02-17 13:50:00,79.51,79.55,79.49,79.49,47212.0,61.5871,61.618,61.5716,61.5716,47212.0
2017-02-17 14:00:00,79.49,79.63,79.41,79.6,100216.0,61.5716,61.68,61.5096,61.6568,100216.0
2017-02-17 14:10:00,79.58,79.71,79.54,79.69,87298.0,61.6413,61.742,61.6103,61.7265,87298.0
2017-02-17 14:20:00,79.69,79.71,79.65,79.68,55936.0,61.7265,61.742,61.6955,61.7187,55936.0
2017-02-17 14:30:00,79.68,79.69,79.58,79.59,50710.0,61.7187,61.7265,61.6413,61.649,50710.0
2017-02-17 14:40:00,79.58,79.67,79.56,79.65,57767.0,61.6413,61.711,61.6258,61.6955,57767.0
2017-02-17 14:50:00,79.65,79.66,79.55,79.55,46193.0,61.6955,61.7032,61.618,61.618,46193.0
2017-02-17 15:00:00,79.55,79.59,79.5,79.53,51757.0,61.618,61.649,61.5793,61.6025,51757.0
2017-02-17 15:10:00,79.53,79.54,79.48,79.52,57933.0,61.6025,61.6103,61.5638,61.5948,57933.0
2017-02-17 15:20:00,79.52,79.58,79.47,79.57,95161.0,61.5948,61.6413,61.5561,61.6335,95161.0
2017-02-17 15:30:00,79.57,79.71,79.56,79.59,132747.0,61.6335,61.742,61.6258,61.649,132747.0
2017-02-17 15:40:00,79.59,79.75,79.52,79.74,185860.0,61.649,61.773,61.5948,61.7652,185860.0
2017-02-17 15:50:00,79.74,79.83,79.58,79.7,462502.0,61.7652,61.8349,61.6413,61.7342,462502.0
2017-02-21 09:30:00,79.61,80.39,79.13,79.38,377043.0,61.6645,62.2687,61.2927,61.4864,377043.0
2017-02-21 09:40:00,79.37,79.67,79.37,79.61,151116.0,61.4786,61.711,61.4786,61.6645,151116.0
2017-02-21 09:50:00,79.63,79.86,79.61,79.65,146333.0,61.68,61.8582,61.6645,61.6955,146333.0
2017-02-21 10:00:00,79.67,80.04,79.64,79.97,116843.0,61.711,61.9976,61.6878,61.9434,116843.0
2017-02-21 10:10:00,79.95,80.18,79.91,80.11,127591.0,61.9279,62.106,61.8969,62.0518,127591.0
2017-02-21 10:20:00,80.11,80.15,79.89,79.94,191448.0,62.0518,62.0828,61.8814,61.9201,191448.0
2017-02-21 10:30:00,79.93,80.0,79.81,79.87,106940.0,61.9124,61.9666,61.8194,61.8659,106940.0
2017-02-21 10:40:00,79.88,80.08,79.84,80.06,89840.0,61.8737,62.0286,61.8427,62.0131,89840.0
2017-02-21 10:50:00,80.07,80.07,79.94,79.95,91998.0,62.0208,62.0208,61.9201,61.9279,91998.0
2017-02-21 11:00:00,79.93,79.97,79.77,79.9,108293.0,61.9124,61.9434,61.7884,61.8891,108293.0
2017-02-21 11:10:00,79.91,79.96,79.79,79.8,70041.0,61.8969,61.9356,61.8039,61.8117,70041.0
2017-02-21 11:20:00,79.8,79.82,79.69,79.8,89444.0,61.8117,61.8272,61.7265,61.8117,89444.0
2017-02-21 11:30:00,79.81,79.82,79.72,79.78,75550.0,61.8194,61.8272,61.7497,61.7962,75550.0
2017-02-21 11:40:00,79.78,79.85,79.72,79.77,96830.0,61.7962,61.8504,61.7497,61.7884,96830.0
2017-02-21 11:50:00,79.79,79.84,79.76,79.84,84373.0,61.8039,61.8427,61.7807,61.8427,84373.0
2017-02-21 12:00:00,79.84,79.9,79.81,79.81,95437.0,61.8427,61.8891,61.8194,61.8194,95437.0
2017-02-21 12:10:00,79.81,79.92,79.8,79.82,153584.0,61.8194,61.9046,61.8117,61.8272,153584.0
2017-02-21 12:20:00,79.81,79.85,79.61,79.64,106631.0,61.8194,61.8504,61.6645,61.6878,106631.0
2017-02-21 12:30:00,79.65,79.68,79.51,79.63,174935.0,61.6955,61.7187,61.5871,61.68,174935.0
2017-02-21 12:40:00,79.63,79.63,79.52,79.58,100888.0,61.68,61.68,61.5948,61.6413,100888.0
2017-02-21 12:50:00,79.57,79.6,79.49,79.51,94618.0,61.6335,61.6568,61.5716,61.5871,94618.0
2017-02-21 13:00:00,79.51,79.59,79.49,79.53,96521.0,61.5871,61.649,61.5716,61.6025,96521.0
2017-02-21 13:10:00,79.53,79.63,79.52,79.59,89077.0,61.6025,61.68,61.5948,61.649,89077.0
2017-02-21 13:20:00,79.59,79.65,79.55,79.57,81949.0,61.649,61.6955,61.618,61.6335,81949.0
2017-02-21 13:30:00,79.56,79.62,79.51,79.53,73134.0,61.6258,61.6723,61.5871,61.6025,73134.0
2017-02-21 13:40:00,79.52,79.57,79.48,79.53,109649.0,61.5948,61.6335,61.5638,61.6025,109649.0
2017-02-21 13:50:00,79.53,79.68,79.52,79.66,96839.0,61.6025,61.7187,61.5948,61.7032,96839.0
2017-02-21 14:00:00,79.65,79.79,79.64,79.79,114966.0,61.6955,61.8039,61.6878,61.8039,114966.0
2017-02-21 14:10:00,79.79,79.83,79.75,79.78,81654.0,61.8039,61.8349,61.773,61.7962,81654.0
2017-02-21 14:20:00,79.77,79.77,79.66,79.72,85147.0,61.7884,61.7884,61.7032,61.7497,85147.0
2017-02-21 14:30:00,79.72,79.73,79.59,79.71,89351.0,61.7497,61.7575,61.649,61.742,89351.0
2017-02-21 14:40:00,79.71,79.75,79.68,79.72,112944.0,61.742,61.773,61.7187,61.7497,112944.0
2017-02-21 14:50:00,79.72,79.83,79.68,79.79,81389.0,61.7497,61.8349,61.7187,61.8039,81389.0
2017-02-21 15:00:00,79.79,79.79,79.7,79.7,79610.0,61.8039,61.8039,61.7342,61.7342,79610.0
2017-02-21 15:10:00,79.71,79.8,79.7,79.75,107497.0,61.742,61.8117,61.7342,61.773,107497.0
2017-02-21 15:20:00,79.76,79.79,79.68,79.68,107646.0,61.7807,61.8039,61.7187,61.7187,107646.0
2017-02-21 15:30:00,79.68,79.79,79.66,79.74,138579.0,61.7187,61.8039,61.7032,61.7652,138579.0
2017-02-21 15:40:00,79.74,79.84,79.71,79.76,196300.0,61.7652,61.8427,61.742,61.7807,196300.0
2017-02-21 15:50:00,79.76,79.82,79.68,79.74,404663.0,61.7807,61.8272,61.7187,61.7652,404663.0
2017-02-22 09:30:00,79.75,79.89,79.45,79.72,201139.0,61.773,61.8814,61.5406,61.7497,201139.0
2017-02-22 09:40:00,79.76,80.18,79.7,80.14,158571.0,61.7807,62.106,61.7342,62.075,158571.0
2017-02-22 09:50:00,80.15,80.21,80.04,80.09,136269.0,62.0828,62.1293,61.9976,62.0363,136269.0
2017-02-22 10:00:00,80.11,80.28,80.06,80.26,129524.0,62.0518,62.1835,62.0131,62.168,129524.0
2017-02-22 10:10:00,80.24,80.41,80.24,80.38,85251.0,62.1525,62.2842,62.1525,62.2609,85251.0
2017-02-22 10:20:00,80.4,80.41,80.3,80.39,77426.0,62.2764,62.2842,62.199,62.2687,77426.0
2017-02-22 10:30:00,80.39,80.43,80.28,80.31,133010.0,62.2687,62.2997,62.1835,62.2067,133010.0
2017-02-22 10:40:00,80.31,80.31,80.05,80.12,93579.0,62.2067,62.2067,62.0053,62.0596,93579.0
2017-02-22 10:50:00,80.12,80.17,79.93,79.98,80414.0,62.0596,62.0983,61.9124,61.9511,80414.0
2017-02-22 11:00:00,79.98,80.09,79.96,80.04,99082.0,61.9511,62.0363,61.9356,61.9976,99082.0
2017-02-22 11:10:00,80.05,80.15,80.0,80.12,97658.0,62.0053,62.0828,61.9666,62.0596,97658.0
2017-02-22 11:20:00,80.12,80.21,80.1,80.19,93729.0,62.0596,62.1293,62.0441,62.1138,93729.0
2017-02-22 11:30:00,80.18,80.24,80.1,80.16,81833.0,62.106,62.1525,62.0441,62.0905,81833.0
2017-02-22 11:40:00,80.15,80.21,80.12,80.21,88262.0,62.0828,62.1293,62.0596,62.1293,88262.0
2017-02-22 11:50:00,80.21,80.25,80.19,80.23,68007.0,62.1293,62.1602,62.1138,62.1448,68007.0
2017-02-22 12:00:00,80.23,80.33,80.2,80.29,55490.0,62.1448,62.2222,62.1215,62.1912,55490.0
2017-02-22 12:10:00,80.29,80.43,80.26,80.43,72947.0,62.1912,62.2997,62.168,62.2997,72947.0
2017-02-22 12:20:00,80.43,80.47,80.39,80.43,86839.0,62.2997,62.3307,62.2687,62.2997,86839.0
2017-02-22 12:30:00,80.42,80.43,80.29,80.32,46868.0,62.2919,62.2997,62.1912,62.2145,46868.0
2017-02-22 12:40:00,80.32,80.33,80.27,80.32,45232.0,62.2145,62.2222,62.1757,62.2145,45232.0
2017-02-22 12:50:00,80.32,80.42,80.26,80.26,133063.0,62.2145,62.2919,62.168,62.168,133063.0
2017-02-22 13:00:00,80.26,80.29,80.15,80.17,75040.0,62.168,62.1912,62.0828,62.0983,75040.0
2017-02-22 13:10:00,80.18,80.19,80.15,80.16,49481.0,62.106,62.1138,62.0828,62.0905,49481.0
2017-02-22 13:20:00,80.16,80.19,80.15,80.19,65597.0,62.0905,62.1138,62.0828,62.1138,65597.0
2017-02-22 13:30:00,80.18,80.22,80.17,80.2,77622.0,62.106,62.137,62.0983,62.1215,77622.0
2017-02-22 13:40:00,80.21,80.24,79.99,80.05,214508.0,62.1293,62.1525,61.9589,62.0053,214508.0
2017-02-22 13:50:00,80.04,80.09,80.03,80.03,285662.0,61.9976,62.0363,61.9898,61.9898,285662.0
2017-02-22 14:00:00,80.04,80.17,80.0,80.14,66176.0,61.9976,62.0983,61.9666,62.075,66176.0
2017-02-22 14:10:00,80.14,80.15,80.03,80.15,52586.0,62.075,62.0828,61.9898,62.0828,52586.0
2017-02-22 14:20:00,80.13,80.14,80.1,80.12,48016.0,62.0673,62.075,62.0441,62.0596,48016.0
2017-02-22 14:30:00,80.12,80.12,80.01,80.06,62840.0,62.0596,62.0596,61.9743,62.0131,62840.0
2017-02-22 14:40:00,80.06,80.07,79.94,79.99,66092.0,62.0131,62.0208,61.9201,61.9589,66092.0
2017-02-22 14:50:00,79.99,80.09,79.99,80.0,54231.0,61.9589,62.0363,61.9589,61.9666,54231.0
2017-02-22 15:00:00,80.0,80.09,79.98,80.06,57258.0,61.9666,62.0363,61.9511,62.0131,57258.0
2017-02-22 15:10:00,80.07,80.1,80.04,80.09,79910.0,62.0208,62.0441,61.9976,62.0363,79910.0
2017-02-22 15:20:00,80.1,80.18,80.08,80.17,61995.0,62.0441,62.106,62.0286,62.0983,61995.0
2017-02-22 15:30:00,80.17,80.19,80.14,80.17,78751.0,62.0983,62.1138,62.075,62.0983,78751.0
2017-02-22 15:40:00,80.17,80.19,80.16,80.18,81666.0,62.0983,62.1138,62.0905,62.106,81666.0
2017-02-22 15:50:00,80.18,80.2,80.13,80.14,245936.0,62.106,62.1215,62.0673,62.075,245936.0
2017-02-23 09:30:00,80.22,80.85,80.01,80.56,245860.0,62.137,62.625,61.9743,62.4004,245860.0
2017-02-23 09:40:00,80.53,80.71,80.45,80.58,88890.0,62.3771,62.5166,62.3152,62.4159,88890.0
2017-02-23 09:50:00,80.58,80.61,80.46,80.56,109003.0,62.4159,62.4391,62.3229,62.4004,109003.0
2017-02-23 10:00:00,80.57,80.83,80.57,80.74,109661.0,62.4081,62.6095,62.4081,62.5398,109661.0
2017-02-23 10:10:00,80.73,80.83,80.66,80.66,98079.0,62.532,62.6095,62.4778,62.4778,98079.0
2017-02-23 10:20:00,80.66,80.7,80.58,80.69,74470.0,62.4778,62.5088,62.4159,62.5011,74470.0
2017-02-23 10:30:00,80.68,80.89,80.68,80.88,87179.0,62.4933,62.656,62.4933,62.6482,87179.0
2017-02-23 10:40:00,80.89,80.98,80.87,80.94,98336.0,62.656,62.7257,62.6405,62.6947,98336.0
2017-02-23 10:50:00,80.94,81.0,80.92,80.95,87445.0,62.6947,62.7412,62.6792,62.7025,87445.0
2017-02-23 11:00:00,80.95,81.1,80.94,81.08,172843.0,62.7025,62.8186,62.6947,62.8031,172843.0
2017-02-23 11:10:00,81.07,81.14,80.95,80.96,115885.0,62.7954,62.8496,62.7025,62.7102,115885.0
2017-02-23 11:20:00,80.96,81.04,80.83,81.04,115229.0,62.7102,62.7722,62.6095,62.7722,115229.0
2017-02-23 11:30:00,81.04,81.2,81.01,81.18,105688.0,62.7722,62.8961,62.7489,62.8806,105688.0
2017-02-23 11:40:00,81.18,81.39,81.17,81.35,109929.0,62.8806,63.0433,62.8729,63.0123,109929.0
2017-02-23 11:50:00,81.36,81.38,81.24,81.24,127093.0,63.02,63.0355,62.9271,62.9271,127093.0
2017-02-23 12:00:00,81.23,81.28,81.18,81.21,96928.0,62.9193,62.9581,62.8806,62.9038,96928.0
2017-02-23 12:10:00,81.2,81.25,81.04,81.21,81480.0,62.8961,62.9348,62.7722,62.9038,81480.0
2017-02-23 12:20:00,81.21,81.25,81.07,81.08,80760.0,62.9038,62.9348,62.7954,62.8031,80760.0
2017-02-23 12:30:00,81.08,81.19,81.06,81.13,79430.0,62.8031,62.8884,62.7877,62.8419,79430.0
2017-02-23 12:40:00,81.14,81.31,81.13,81.31,70414.0,62.8496,62.9813,62.8419,62.9813,70414.0
2017-02-23 12:50:00,81.3,81.43,81.29,81.36,100286.0,62.9736,63.0743,62.9658,63.02,100286.0
2017-02-23 13:00:00,81.36,81.43,81.22,81.26,80516.0,63.02,63.0743,62.9116,62.9426,80516.0
2017-02-23 13:10:00,81.27,81.33,81.23,81.31,77523.0,62.9503,62.9968,62.9193,62.9813,77523.0
2017-02-23 13:20:00,81.31,81.36,81.12,81.17,74023.0,62.9813,63.02,62.8341,62.8729,74023.0
2017-02-23 13:30:00,81.18,81.2,81.03,81.12,73857.0,62.8806,62.8961,62.7644,62.8341,73857.0
2017-02-23 13:40:00,81.12,81.15,81.07,81.13,63480.0,62.8341,62.8574,62.7954,62.8419,63480.0
2017-02-23 13:50:00,81.11,81.22,81.11,81.21,71092.0,62.8264,62.9116,62.8264,62.9038,71092.0
2017-02-23 14:00:00,81.21,81.26,81.14,81.15,81713.0,62.9038,62.9426,62.8496,62.8574,81713.0
2017-02-23 14:10:00,81.14,81.15,81.06,81.06,70034.0,62.8496,62.8574,62.7877,62.7877,70034.0
2017-02-23 14:20:00,81.06,81.18,81.04,81.14,93018.0,62.7877,62.8806,62.7722,62.8496,93018.0
2017-02-23 14:30:00,81.15,81.15,81.04,81.04,101403.0,62.8574,62.8574,62.7722,62.7722,101403.0
2017-02-23 14:40:00,81.05,81.06,80.93,81.0,88983.0,62.7799,62.7877,62.687,62.7412,88983.0
2017-02-23 14:50:00,81.0,81.11,80.96,81.02,91239.0,62.7412,62.8264,62.7102,62.7567,91239.0
2017-02-23 15:00:00,81.02,81.04,80.96,80.98,92611.0,62.7567,62.7722,62.7102,62.7257,92611.0
2017-02-23 15:10:00,80.98,81.09,80.98,81.09,102944.0,62.7257,62.8109,62.7257,62.8109,102944.0
2017-02-23 15:20:00,81.08,81.22,81.01,81.02,152845.0,62.8031,62.9116,62.7489,62.7567,152845.0
2017-02-23 15:30:00,81.0,81.04,80.83,80.91,165967.0,62.7412,62.7722,62.6095,62.6715,165967.0
2017-02-23 15:40:00,80.91,80.96,80.83,80.91,227109.0,62.6715,62.7102,62.6095,62.6715,227109.0
2017-02-23 15:50:00,80.9,80.92,80.79,80.87,319746.0,62.6637,62.6792,62.5785,62.6405,319746.0
2017-02-24 09:30:00,80.83,81.04,80.69,81.01,191365.0,62.6095,62.7722,62.5011,62.7489,191365.0
2017-02-24 09:40:00,81.02,81.1,80.64,80.65,123278.0,62.7567,62.8186,62.4623,62.4701,123278.0
2017-02-24 09:50:00,80.65,80.95,80.64,80.81,181167.0,62.4701,62.7025,62.4623,62.594,181167.0
2017-02-24 10:00:00,80.85,80.92,80.67,80.81,213262.0,62.625,62.6792,62.4856,62.594,213262.0
2017-02-24 10:10:00,80.8,81.1,80.74,81.05,122267.0,62.5863,62.8186,62.5398,62.7799,122267.0
2017-02-24 10:20:00,81.05,81.1,80.87,80.93,84853.0,62.7799,62.8186,62.6405,62.687,84853.0
2017-02-24 10:30:00,80.92,81.17,80.91,81.13,75746.0,62.6792,62.8729,62.6715,62.8419,75746.0
2017-02-24 10:40:00,81.14,81.14,81.03,81.12,66354.0,62.8496,62.8496,62.7644,62.8341,66354.0
2017-02-24 10:50:00,81.13,81.21,81.1,81.18,77322.0,62.8419,62.9038,62.8186,62.8806,77322.0
2017-02-24 11:00:00,81.18,81.22,81.11,81.19,99921.0,62.8806,62.9116,62.8264,62.8884,99921.0
2017-02-24 11:10:00,81.19,81.27,81.19,81.25,84748.0,62.8884,62.9503,62.8884,62.9348,84748.0
2017-02-24 11:20:00,81.25,81.29,81.2,81.26,63614.0,62.9348,62.9658,62.8961,62.9426,63614.0
2017-02-24 11:30:00,81.26,81.27,81.14,81.26,68329.0,62.9426,62.9503,62.8496,62.9426,68329.0
2017-02-24 11:40:00,81.27,81.31,81.22,81.26,117662.0,62.9503,62.9813,62.9116,62.9426,117662.0
2017-02-24 11:50:00,81.26,81.35,81.23,81.35,74137.0,62.9426,63.0123,62.9193,63.0123,74137.0
2017-02-24 12:00:00,81.35,81.71,81.34,81.71,157283.0,63.0123,63.2911,63.0045,63.2911,157283.0
2017-02-24 12:10:00,81.71,81.75,81.44,81.44,98298.0,63.2911,63.3221,63.082,63.082,98298.0
2017-02-24 12:20:00,81.45,81.53,81.4,81.47,77855.0,63.0897,63.1517,63.051,63.1052,77855.0
2017-02-24 12:30:00,81.48,81.49,81.33,81.34,60270.0,63.113,63.1207,62.9968,63.0045,60270.0
2017-02-24 12:40:00,81.34,81.49,81.33,81.39,76495.0,63.0045,63.1207,62.9968,63.0433,76495.0
2017-02-24 12:50:00,81.39,81.4,81.28,81.29,78691.0,63.0433,63.051,62.9581,62.9658,78691.0
2017-02-24 13:00:00,81.28,81.31,81.12,81.17,40718.0,62.9581,62.9813,62.8341,62.8729,40718.0
2017-02-24 13:10:00,81.16,81.28,81.14,81.27,48422.0,62.8651,62.9581,62.8496,62.9503,48422.0
2017-02-24 13:20:00,81.26,81.29,81.17,81.26,64803.0,62.9426,62.9658,62.8729,62.9426,64803.0
2017-02-24 13:30:00,81.25,81.29,81.2,81.26,57656.0,62.9348,62.9658,62.8961,62.9426,57656.0
2017-02-24 13:40:00,81.26,81.32,81.21,81.28,64708.0,62.9426,62.989,62.9038,62.9581,64708.0
2017-02-24 13:50:00,81.28,81.37,81.28,81.32,105547.0,62.9581,63.0278,62.9581,62.989,105547.0
2017-02-24 14:00:00,81.33,81.4,81.29,81.3,104696.0,62.9968,63.051,62.9658,62.9736,104696.0
2017-02-24 14:10:00,81.29,81.34,81.26,81.32,84523.0,62.9658,63.0045,62.9426,62.989,84523.0
2017-02-24 14:20:00,81.31,81.34,81.26,81.3,79910.0,62.9813,63.0045,62.9426,62.9736,79910.0
2017-02-24 14:30:00,81.3,81.34,81.25,81.32,86567.0,62.9736,63.0045,62.9348,62.989,86567.0
2017-02-24 14:40:00,81.3,81.32,81.21,81.27,86114.0,62.9736,62.989,62.9038,62.9503,86114.0
2017-02-24 14:50:00,81.27,81.35,81.2,81.3,105715.0,62.9503,63.0123,62.8961,62.9736,105715.0
2017-02-24 15:00:00,81.3,81.33,81.22,81.23,84477.0,62.9736,62.9968,62.9116,62.9193,84477.0
2017-02-24 15:10:00,81.24,81.32,81.21,81.25,76597.0,62.9271,62.989,62.9038,62.9348,76597.0
2017-02-24 15:20:00,81.25,81.35,81.24,81.28,103665.0,62.9348,63.0123,62.9271,62.9581,103665.0
2017-02-24 15:30:00,81.28,81.35,81.27,81.32,94564.0,62.9581,63.0123,62.9503,62.989,94564.0
2017-02-24 15:40:00,81.33,81.52,81.32,81.5,168414.0,62.9968,63.144,62.989,63.1285,168414.0
2017-02-24 15:50:00,81.5,81.51,81.3,81.47,455754.0,63.1285,63.1362,62.9736,63.1052,455754.0
2017-02-27 09:30:00,81.55,81.83,81.35,81.57,263479.0,63.1672,63.3841,63.0123,63.1827,263479.0
2017-02-27 09:40:00,81.56,81.7,81.44,81.53,222981.0,63.1749,63.2834,63.082,63.1517,222981.0
2017-02-27 09:50:00,81.54,81.81,81.43,81.78,134362.0,63.1595,63.3686,63.0743,63.3454,134362.0
2017-02-27 10:00:00,81.8,81.86,81.38,81.52,115789.0,63.3608,63.4073,63.0355,63.144,115789.0
2017-02-27 10:10:00,81.54,81.57,81.37,81.43,78613.0,63.1595,63.1827,63.0278,63.0743,78613.0
2017-02-27 10:20:00,81.43,81.55,81.4,81.53,85184.0,63.0743,63.1672,63.051,63.1517,85184.0
2017-02-27 10:30:00,81.53,81.58,81.48,81.52,80108.0,63.1517,63.1904,63.113,63.144,80108.0
2017-02-27 10:40:00,81.51,81.57,81.4,81.51,82554.0,63.1362,63.1827,63.051,63.1362,82554.0
2017-02-27 10:50:00,81.5,81.57,81.47,81.52,85225.0,63.1285,63.1827,63.1052,63.144,85225.0
2017-02-27 11:00:00,81.52,81.59,81.5,81.56,51449.0,63.144,63.1982,63.1285,63.1749,51449.0
2017-02-27 11:10:00,81.56,81.57,81.45,81.56,73133.0,63.1749,63.1827,63.0897,63.1749,73133.0
2017-02-27 11:20:00,81.55,81.56,81.48,81.54,72146.0,63.1672,63.1749,63.113,63.1595,72146.0
2017-02-27 11:30:00,81.53,81.71,81.51,81.69,84916.0,63.1517,63.2911,63.1362,63.2756,84916.0
2017-02-27 11:40:00,81.68,81.69,81.57,81.62,98677.0,63.2679,63.2756,63.1827,63.2214,98677.0
2017-02-27 11:50:00,81.63,81.63,81.42,81.46,60168.0,63.2292,63.2292,63.0665,63.0975,60168.0
2017-02-27 12:00:00,81.46,81.54,81.45,81.5,52841.0,63.0975,63.1595,63.0897,63.1285,52841.0
2017-02-27 12:10:00,81.51,81.54,81.45,81.47,71385.0,63.1362,63.1595,63.0897,63.1052,71385.0
2017-02-27 12:20:00,81.48,81.52,81.44,81.49,61183.0,63.113,63.144,63.082,63.1207,61183.0
2017-02-27 12:30:00,81.49,81.52,81.41,81.52,80921.0,63.1207,63.144,63.0588,63.144,80921.0
2017-02-27 12:40:00,81.52,81.52,81.43,81.47,56506.0,63.144,63.144,63.0743,63.1052,56506.0
2017-02-27 12:50:00,81.47,81.48,81.43,81.45,43390.0,63.1052,63.113,63.0743,63.0897,43390.0
2017-02-27 13:00:00,81.45,81.47,81.41,81.45,56123.0,63.0897,63.1052,63.0588,63.0897,56123.0
2017-02-27 13:10:00,81.45,81.48,81.4,81.43,85312.0,63.0897,63.113,63.051,63.0743,85312.0
2017-02-27 13:20:00,81.43,81.46,81.41,81.42,46000.0,63.0743,63.0975,63.0588,63.0665,46000.0
2017-02-27 13:30:00,81.41,81.45,81.37,81.39,56644.0,63.0588,63.0897,63.0278,63.0433,56644.0
2017-02-27 13:40:00,81.39,81.45,81.31,81.38,80996.0,63.0433,63.0897,62.9813,63.0355,80996.0
2017-02-27 13:50:00,81.38,81.43,81.36,81.41,60052.0,63.0355,63.0743,63.02,63.0588,60052.0
2017-02-27 14:00:00,81.41,81.44,81.36,81.38,62898.0,63.0588,63.082,63.02,63.0355,62898.0
2017-02-27 14:10:00,81.37,81.38,81.32,81.33,62317.0,63.0278,63.0355,62.989,62.9968,62317.0
2017-02-27 14:20:00,81.33,81.43,81.32,81.37,88262.0,62.9968,63.0743,62.989,63.0278,88262.0
2017-02-27 14:30:00,81.36,81.48,81.33,81.45,128576.0,63.02,63.113,62.9968,63.0897,128576.0
2017-02-27 14:40:00,81.46,81.53,81.43,81.52,81287.0,63.0975,63.1517,63.0743,63.144,81287.0
2017-02-27 14:50:00,81.52,81.53,81.45,81.47,117020.0,63.144,63.1517,63.0897,63.1052,117020.0
2017-02-27 15:00:00,81.48,81.59,81.45,81.59,80055.0,63.113,63.1982,63.0897,63.1982,80055.0
2017-02-27 15:10:00,81.59,81.59,81.5,81.51,68947.0,63.1982,63.1982,63.1285,63.1362,68947.0
2017-02-27 15:20:00,81.51,81.54,81.49,81.53,96823.0,63.1362,63.1595,63.1207,63.1517,96823.0
2017-02-27 15:30:00,81.52,81.55,81.5,81.51,102717.0,63.144,63.1672,63.1285,63.1362,102717.0
2017-02-27 15:40:00,81.51,81.52,81.44,81.48,125799.0,63.1362,63.144,63.082,63.113,125799.0
2017-02-27 15:50:00,81.48,81.51,81.39,81.42,340011.0,63.113,63.1362,63.0433,63.0665,340011.0
2017-02-28 09:30:00,80.8,81.13,80.65,80.88,389343.0,62.5863,62.8419,62.4701,62.6482,389343.0
2017-02-28 09:40:00,80.89,81.07,80.55,80.58,222903.0,62.656,62.7954,62.3926,62.4159,222903.0
2017-02-28 09:50:00,80.61,80.73,80.18,80.25,330477.0,62.4391,62.532,62.106,62.1602,330477.0
2017-02-28 10:00:00,80.25,80.41,80.24,80.38,330163.0,62.1602,62.2842,62.1525,62.2609,330163.0
2017-02-28 10:10:00,80.38,80.59,80.38,80.48,196219.0,62.2609,62.4236,62.2609,62.3384,196219.0
2017-02-28 10:20:00,80.47,80.58,80.46,80.57,131569.0,62.3307,62.4159,62.3229,62.4081,131569.0
2017-02-28 10:30:00,80.57,80.67,80.55,80.6,83149.0,62.4081,62.4856,62.3926,62.4314,83149.0
2017-02-28 10:40:00,80.6,80.69,80.46,80.49,134579.0,62.4314,62.5011,62.3229,62.3461,134579.0
2017-02-28 10:50:00,80.49,80.7,80.48,80.7,101778.0,62.3461,62.5088,62.3384,62.5088,101778.0
2017-02-28 11:00:00,80.7,80.78,80.67,80.77,117948.0,62.5088,62.5708,62.4856,62.563,117948.0
2017-02-28 11:10:00,80.78,80.8,80.7,80.79,119705.0,62.5708,62.5863,62.5088,62.5785,119705.0
2017-02-28 11:20:00,80.79,80.92,80.78,80.84,98556.0,62.5785,62.6792,62.5708,62.6173,98556.0
2017-02-28 11:30:00,80.84,80.84,80.61,80.63,123440.0,62.6173,62.6173,62.4391,62.4546,123440.0
2017-02-28 11:40:00,80.63,80.72,80.62,80.68,90008.0,62.4546,62.5243,62.4468,62.4933,90008.0
2017-02-28 11:50:00,80.69,80.71,80.49,80.55,97616.0,62.5011,62.5166,62.3461,62.3926,97616.0
2017-02-28 12:00:00,80.54,80.55,80.48,80.5,117247.0,62.3849,62.3926,62.3384,62.3539,117247.0
2017-02-28 12:10:00,80.51,80.55,80.49,80.55,72353.0,62.3616,62.3926,62.3461,62.3926,72353.0
2017-02-28 12:20:00,80.54,80.58,80.41,80.44,104443.0,62.3849,62.4159,62.2842,62.3074,104443.0
2017-02-28 12:30:00,80.44,80.45,80.38,80.4,63106.0,62.3074,62.3152,62.2609,62.2764,63106.0
2017-02-28 12:40:00,80.39,80.47,80.38,80.45,119053.0,62.2687,62.3307,62.2609,62.3152,119053.0
2017-02-28 12:50:00,80.45,80.6,80.44,80.57,82018.0,62.3152,62.4314,62.3074,62.4081,82018.0
2017-02-28 13:00:00,80.58,80.65,80.56,80.61,81961.0,62.4159,62.4701,62.4004,62.4391,81961.0
2017-02-28 13:10:00,80.6,80.63,80.59,80.6,61582.0,62.4314,62.4546,62.4236,62.4314,61582.0
2017-02-28 13:20:00,80.6,80.63,80.58,80.63,60821.0,62.4314,62.4546,62.4159,62.4546,60821.0
2017-02-28 13:30:00,80.63,80.68,80.63,80.66,56851.0,62.4546,62.4933,62.4546,62.4778,56851.0
2017-02-28 13:40:00,80.67,80.67,80.59,80.61,56860.0,62.4856,62.4856,62.4236,62.4391,56860.0
2017-02-28 13:50:00,80.61,80.62,80.51,80.54,64173.0,62.4391,62.4468,62.3616,62.3849,64173.0
2017-02-28 14:00:00,80.54,80.63,80.54,80.55,83358.0,62.3849,62.4546,62.3849,62.3926,83358.0
2017-02-28 14:10:00,80.55,80.58,80.52,80.55,59522.0,62.3926,62.4159,62.3694,62.3926,59522.0
2017-02-28 14:20:00,80.55,80.58,80.51,80.56,80458.0,62.3926,62.4159,62.3616,62.4004,80458.0
2017-02-28 14:30:00,80.55,80.55,80.41,80.45,97400.0,62.3926,62.3926,62.2842,62.3152,97400.0
2017-02-28 14:40:00,80.46,80.47,80.32,80.36,116037.0,62.3229,62.3307,62.2145,62.2455,116037.0
2017-02-28 14:50:00,80.36,80.38,80.28,80.3,119618.0,62.2455,62.2609,62.1835,62.199,119618.0
2017-02-28 15:00:00,80.3,80.43,80.29,80.42,118745.0,62.199,62.2997,62.1912,62.2919,118745.0
2017-02-28 15:10:00,80.42,80.54,80.41,80.53,101578.0,62.2919,62.3849,62.2842,62.3771,101578.0
2017-02-28 15:20:00,80.53,80.67,80.5,80.55,127782.0,62.3771,62.4856,62.3539,62.3926,127782.0
2017-02-28 15:30:00,80.55,80.61,80.46,80.48,166466.0,62.3926,62.4391,62.3229,62.3384,166466.0
2017-02-28 15:40:00,80.48,80.69,80.47,80.67,224347.0,62.3384,62.5011,62.3307,62.4856,224347.0
2017-02-28 15:50:00,80.68,80.72,80.57,80.58,509920.0,62.4933,62.5243,62.4081,62.4159,509920.0
2017-03-01 09:30:00,81.1,81.25,80.9,81.16,144626.0,62.8186,62.9348,62.6637,62.8651,144626.0
2017-03-01 09:40:00,81.15,81.22,80.83,81.03,158892.0,62.8574,62.9116,62.6095,62.7644,158892.0
2017-03-01 09:50:00,81.04,81.07,80.79,81.07,110662.0,62.7722,62.7954,62.5785,62.7954,110662.0
2017-03-01 10:00:00,81.09,81.18,81.01,81.18,92736.0,62.8109,62.8806,62.7489,62.8806,92736.0
2017-03-01 10:10:00,81.16,81.32,81.15,81.23,71919.0,62.8651,62.989,62.8574,62.9193,71919.0
2017-03-01 10:20:00,81.23,81.25,81.11,81.19,97263.0,62.9193,62.9348,62.8264,62.8884,97263.0
2017-03-01 10:30:00,81.19,81.2,80.94,80.95,169848.0,62.8884,62.8961,62.6947,62.7025,169848.0
2017-03-01 10:40:00,80.95,81.05,80.91,80.92,112178.0,62.7025,62.7799,62.6715,62.6792,112178.0
2017-03-01 10:50:00,80.92,81.09,80.83,81.09,145607.0,62.6792,62.8109,62.6095,62.8109,145607.0
2017-03-01 11:00:00,81.09,81.12,80.96,81.08,120624.0,62.8109,62.8341,62.7102,62.8031,120624.0
2017-03-01 11:10:00,81.09,81.27,81.07,81.27,117437.0,62.8109,62.9503,62.7954,62.9503,117437.0
2017-03-01 11:20:00,81.27,81.32,81.19,81.28,80801.0,62.9503,62.989,62.8884,62.9581,80801.0
2017-03-01 11:30:00,81.29,81.38,81.26,81.27,93831.0,62.9658,63.0355,62.9426,62.9503,93831.0
2017-03-01 11:40:00,81.26,81.26,81.05,81.23,180244.0,62.9426,62.9426,62.7799,62.9193,180244.0
2017-03-01 11:50:00,81.23,81.34,81.15,81.15,100280.0,62.9193,63.0045,62.8574,62.8574,100280.0
2017-03-01 12:00:00,81.15,81.2,81.03,81.17,115445.0,62.8574,62.8961,62.7644,62.8729,115445.0
2017-03-01 12:10:00,81.17,81.22,81.06,81.06,57223.0,62.8729,62.9116,62.7877,62.7877,57223.0
2017-03-01 12:20:00,81.06,81.15,81.02,81.1,78658.0,62.7877,62.8574,62.7567,62.8186,78658.0
2017-03-01 12:30:00,81.1,81.11,81.02,81.07,67866.0,62.8186,62.8264,62.7567,62.7954,67866.0
2017-03-01 12:40:00,81.05,81.1,81.03,81.09,63353.0,62.7799,62.8186,62.7644,62.8109,63353.0
2017-03-01 12:50:00,81.09,81.12,81.06,81.06,62797.0,62.8109,62.8341,62.7877,62.7877,62797.0
2017-03-01 13:00:00,81.07,81.09,81.05,81.08,52140.0,62.7954,62.8109,62.7799,62.8031,52140.0
2017-03-01 13:10:00,81.08,81.14,81.04,81.06,56148.0,62.8031,62.8496,62.7722,62.7877,56148.0
2017-03-01 13:20:00,81.06,81.06,80.97,80.99,65817.0,62.7877,62.7877,62.7179,62.7334,65817.0
2017-03-01 13:30:00,80.99,81.04,80.93,80.93,59051.0,62.7334,62.7722,62.687,62.687,59051.0
2017-03-01 13:40:00,80.92,80.95,80.88,80.92,75019.0,62.6792,62.7025,62.6482,62.6792,75019.0
2017-03-01 13:50:00,80.93,80.93,80.84,80.84,78274.0,62.687,62.687,62.6173,62.6173,78274.0
2017-03-01 14:00:00,80.84,80.98,80.84,80.94,84532.0,62.6173,62.7257,62.6173,62.6947,84532.0
2017-03-01 14:10:00,80.94,80.97,80.87,80.9,92016.0,62.6947,62.7179,62.6405,62.6637,92016.0
2017-03-01 14:20:00,80.9,81.02,80.9,80.92,96529.0,62.6637,62.7567,62.6637,62.6792,96529.0
2017-03-01 14:30:00,80.92,80.97,80.88,80.95,70619.0,62.6792,62.7179,62.6482,62.7025,70619.0
2017-03-01 14:40:00,80.94,81.0,80.94,80.97,55675.0,62.6947,62.7412,62.6947,62.7179,55675.0
2017-03-01 14:50:00,80.97,81.04,80.93,80.99,67633.0,62.7179,62.7722,62.687,62.7334,67633.0
2017-03-01 15:00:00,80.99,81.01,80.9,80.93,76650.0,62.7334,62.7489,62.6637,62.687,76650.0
2017-03-01 15:10:00,80.93,80.96,80.75,80.78,158632.0,62.687,62.7102,62.5475,62.5708,158632.0
2017-03-01 15:20:00,80.79,80.86,80.76,80.8,114455.0,62.5785,62.6327,62.5553,62.5863,114455.0
2017-03-01 15:30:00,80.79,80.93,80.79,80.87,112568.0,62.5785,62.687,62.5785,62.6405,112568.0
2017-03-01 15:40:00,80.86,80.88,80.83,80.83,146903.0,62.6327,62.6482,62.6095,62.6095,146903.0
2017-03-01 15:50:00,80.83,80.87,80.64,80.69,255780.0,62.6095,62.6405,62.4623,62.5011,255780.0
2017-03-02 09:30:00,80.5,80.94,80.41,80.88,164666.0,62.3539,62.6947,62.2842,62.6482,164666.0
2017-03-02 09:40:00,80.88,81.05,80.68,80.97,137180.0,62.6482,62.7799,62.4933,62.7179,137180.0
2017-03-02 09:50:00,80.98,81.16,80.88,81.14,99446.0,62.7257,62.8651,62.6482,62.8496,99446.0
2017-03-02 10:00:00,81.14,81.23,80.85,80.99,175356.0,62.8496,62.9193,62.625,62.7334,175356.0
2017-03-02 10:10:00,80.99,81.02,80.82,80.95,125896.0,62.7334,62.7567,62.6018,62.7025,125896.0
2017-03-02 10:20:00,80.94,80.97,80.74,80.91,103551.0,62.6947,62.7179,62.5398,62.6715,103551.0
2017-03-02 10:30:00,80.91,81.1,80.91,80.99,133304.0,62.6715,62.8186,62.6715,62.7334,133304.0
2017-03-02 10:40:00,80.98,81.04,80.95,81.0,78353.0,62.7257,62.7722,62.7025,62.7412,78353.0
2017-03-02 10:50:00,81.0,81.0,80.78,80.79,78294.0,62.7412,62.7412,62.5708,62.5785,78294.0
2017-03-02 11:00:00,80.79,80.94,80.76,80.84,68116.0,62.5785,62.6947,62.5553,62.6173,68116.0
2017-03-02 11:10:00,80.84,81.02,80.83,80.99,193357.0,62.6173,62.7567,62.6095,62.7334,193357.0
2017-03-02 11:20:00,80.99,81.09,80.94,81.09,93372.0,62.7334,62.8109,62.6947,62.8109,93372.0
2017-03-02 11:30:00,81.09,81.1,80.88,80.88,65459.0,62.8109,62.8186,62.6482,62.6482,65459.0
2017-03-02 11:40:00,80.89,80.99,80.84,80.99,78422.0,62.656,62.7334,62.6173,62.7334,78422.0
2017-03-02 11:50:00,80.99,81.11,80.96,81.11,51024.0,62.7334,62.8264,62.7102,62.8264,51024.0
2017-03-02 12:00:00,81.11,81.3,81.1,81.22,100685.0,62.8264,62.9736,62.8186,62.9116,100685.0
2017-03-02 12:10:00,81.21,81.28,81.11,81.17,80469.0,62.9038,62.9581,62.8264,62.8729,80469.0
2017-03-02 12:20:00,81.16,81.19,81.07,81.15,65941.0,62.8651,62.8884,62.7954,62.8574,65941.0
2017-03-02 12:30:00,81.15,81.16,81.1,81.13,58607.0,62.8574,62.8651,62.8186,62.8419,58607.0
2017-03-02 12:40:00,81.12,81.18,81.11,81.15,53524.0,62.8341,62.8806,62.8264,62.8574,53524.0
2017-03-02 12:50:00,81.14,81.25,81.11,81.23,77554.0,62.8496,62.9348,62.8264,62.9193,77554.0
2017-03-02 13:00:00,81.23,81.39,81.23,81.33,63595.0,62.9193,63.0433,62.9193,62.9968,63595.0
2017-03-02 13:10:00,81.33,81.35,81.3,81.31,56919.0,62.9968,63.0123,62.9736,62.9813,56919.0
2017-03-02 13:20:00,81.3,81.33,81.28,81.32,60018.0,62.9736,62.9968,62.9581,62.989,60018.0
2017-03-02 13:30:00,81.32,81.43,81.31,81.42,117100.0,62.989,63.0743,62.9813,63.0665,117100.0
2017-03-02 13:40:00,81.41,81.42,81.36,81.36,49235.0,63.0588,63.0665,63.02,63.02,49235.0
2017-03-02 13:50:00,81.36,81.38,81.26,81.32,83257.0,63.02,63.0355,62.9426,62.989,83257.0
2017-03-02 14:00:00,81.31,81.38,81.27,81.33,72458.0,62.9813,63.0355,62.9503,62.9968,72458.0
2017-03-02 14:10:00,81.33,81.37,81.32,81.34,101177.0,62.9968,63.0278,62.989,63.0045,101177.0
2017-03-02 14:20:00,81.34,81.48,81.34,81.41,64981.0,63.0045,63.113,63.0045,63.0588,64981.0
2017-03-02 14:30:00,81.41,81.47,81.4,81.47,62030.0,63.0588,63.1052,63.051,63.1052,62030.0
2017-03-02 14:40:00,81.47,81.56,81.45,81.53,105520.0,63.1052,63.1749,63.0897,63.1517,105520.0
2017-03-02 14:50:00,81.52,81.52,81.45,81.48,67644.0,63.144,63.144,63.0897,63.113,67644.0
2017-03-02 15:00:00,81.48,81.52,81.45,81.47,75126.0,63.113,63.144,63.0897,63.1052,75126.0
2017-03-02 15:10:00,81.47,81.53,81.41,81.43,147962.0,63.1052,63.1517,63.0588,63.0743,147962.0
2017-03-02 15:20:00,81.43,81.46,81.37,81.42,119133.0,63.0743,63.0975,63.0278,63.0665,119133.0
2017-03-02 15:30:00,81.42,81.48,81.27,81.27,249785.0,63.0665,63.113,62.9503,62.9503,249785.0
2017-03-02 15:40:00,81.28,81.28,81.1,81.16,240319.0,62.9581,62.9581,62.8186,62.8651,240319.0
2017-03-02 15:50:00,81.16,81.38,81.13,81.33,572535.0,62.8651,63.0355,62.8419,62.9968,572535.0
2017-03-03 09:30:00,81.52,81.69,81.36,81.56,251920.0,63.144,63.2756,63.02,63.1749,251920.0
2017-03-03 09:40:00,81.56,81.58,81.32,81.39,141349.0,63.1749,63.1904,62.989,63.0433,141349.0
2017-03-03 09:50:00,81.39,81.47,81.19,81.28,175503.0,63.0433,63.1052,62.8884,62.9581,175503.0
2017-03-03 10:00:00,81.28,81.32,80.96,81.09,116699.0,62.9581,62.989,62.7102,62.8109,116699.0
2017-03-03 10:10:00,81.09,81.22,81.05,81.07,111540.0,62.8109,62.9116,62.7799,62.7954,111540.0
2017-03-03 10:20:00,81.06,81.07,80.81,80.83,113672.0,62.7877,62.7954,62.594,62.6095,113672.0
2017-03-03 10:30:00,80.82,80.88,80.74,80.78,107973.0,62.6018,62.6482,62.5398,62.5708,107973.0
2017-03-03 10:40:00,80.77,80.81,80.68,80.76,118094.0,62.563,62.594,62.4933,62.5553,118094.0
2017-03-03 10:50:00,80.75,80.97,80.75,80.88,147577.0,62.5475,62.7179,62.5475,62.6482,147577.0
2017-03-03 11:00:00,80.88,80.96,80.82,80.94,113868.0,62.6482,62.7102,62.6018,62.6947,113868.0
2017-03-03 11:10:00,80.94,80.96,80.71,80.72,74982.0,62.6947,62.7102,62.5166,62.5243,74982.0
2017-03-03 11:20:00,80.73,80.75,80.63,80.74,80823.0,62.532,62.5475,62.4546,62.5398,80823.0
2017-03-03 11:30:00,80.74,80.74,80.55,80.61,123585.0,62.5398,62.5398,62.3926,62.4391,123585.0
2017-03-03 11:40:00,80.61,80.7,80.56,80.59,145881.0,62.4391,62.5088,62.4004,62.4236,145881.0
2017-03-03 11:50:00,80.59,80.72,80.54,80.7,135646.0,62.4236,62.5243,62.3849,62.5088,135646.0
2017-03-03 12:00:00,80.71,80.87,80.71,80.87,100339.0,62.5166,62.6405,62.5166,62.6405,100339.0
2017-03-03 12:10:00,80.87,80.96,80.84,80.93,117031.0,62.6405,62.7102,62.6173,62.687,117031.0
2017-03-03 12:20:00,80.92,81.03,80.89,80.99,129031.0,62.6792,62.7644,62.656,62.7334,129031.0
2017-03-03 12:30:00,80.99,81.05,80.98,81.03,69113.0,62.7334,62.7799,62.7257,62.7644,69113.0
2017-03-03 12:40:00,81.04,81.12,81.01,81.09,82388.0,62.7722,62.8341,62.7489,62.8109,82388.0
2017-03-03 12:50:00,81.09,81.13,81.02,81.05,93319.0,62.8109,62.8419,62.7567,62.7799,93319.0
2017-03-03 13:00:00,81.04,81.18,81.01,81.02,92705.0,62.7722,62.8806,62.7489,62.7567,92705.0
2017-03-03 13:10:00,81.01,81.05,81.0,81.02,67056.0,62.7489,62.7799,62.7412,62.7567,67056.0
2017-03-03 13:20:00,81.02,81.04,80.98,81.01,73277.0,62.7567,62.7722,62.7257,62.7489,73277.0
2017-03-03 13:30:00,81.0,81.07,80.99,81.04,82931.0,62.7412,62.7954,62.7334,62.7722,82931.0
2017-03-03 13:40:00,81.04,81.07,80.99,81.03,84533.0,62.7722,62.7954,62.7334,62.7644,84533.0
2017-03-03 13:50:00,81.03,81.07,81.0,81.02,84720.0,62.7644,62.7954,62.7412,62.7567,84720.0
2017-03-03 14:00:00,81.01,81.05,80.99,81.0,71458.0,62.7489,62.7799,62.7334,62.7412,71458.0
2017-03-03 14:10:00,81.01,81.04,80.92,80.92,101808.0,62.7489,62.7722,62.6792,62.6792,101808.0
2017-03-03 14:20:00,80.92,80.93,80.76,80.76,127808.0,62.6792,62.687,62.5553,62.5553,127808.0
2017-03-03 14:30:00,80.77,81.06,80.77,81.03,141829.0,62.563,62.7877,62.563,62.7644,141829.0
2017-03-03 14:40:00,81.02,81.02,80.92,80.98,125205.0,62.7567,62.7567,62.6792,62.7257,125205.0
2017-03-03 14:50:00,80.98,81.05,80.93,81.02,95504.0,62.7257,62.7799,62.687,62.7567,95504.0
2017-03-03 15:00:00,81.01,81.01,80.86,80.87,82527.0,62.7489,62.7489,62.6327,62.6405,82527.0
2017-03-03 15:10:00,80.87,80.92,80.84,80.88,99500.0,62.6405,62.6792,62.6173,62.6482,99500.0
2017-03-03 15:20:00,80.89,81.01,80.84,81.0,157473.0,62.656,62.7489,62.6173,62.7412,157473.0
2017-03-03 15:30:00,81.0,81.02,80.97,81.02,111865.0,62.7412,62.7567,62.7179,62.7567,111865.0
2017-03-03 15:40:00,81.02,81.03,80.95,80.96,146480.0,62.7567,62.7644,62.7025,62.7102,146480.0
2017-03-03 15:50:00,80.97,81.04,80.89,81.0,321287.0,62.7179,62.7722,62.656,62.7412,321287.0
2017-03-06 09:30:00,80.85,81.29,80.76,80.81,161216.0,62.625,62.9658,62.5553,62.594,161216.0
2017-03-06 09:40:00,80.83,80.84,80.6,80.74,116426.0,62.6095,62.6173,62.4314,62.5398,116426.0
2017-03-06 09:50:00,80.75,80.86,80.62,80.86,86992.0,62.5475,62.6327,62.4468,62.6327,86992.0
2017-03-06 10:00:00,80.87,80.96,80.76,80.95,94091.0,62.6405,62.7102,62.5553,62.7025,94091.0
2017-03-06 10:10:00,80.95,81.0,80.88,80.88,74295.0,62.7025,62.7412,62.6482,62.6482,74295.0
2017-03-06 10:20:00,80.89,80.9,80.72,80.72,133380.0,62.656,62.6637,62.5243,62.5243,133380.0
2017-03-06 10:30:00,80.72,80.84,80.7,80.79,86349.0,62.5243,62.6173,62.5088,62.5785,86349.0
2017-03-06 10:40:00,80.8,80.8,80.73,80.77,153967.0,62.5863,62.5863,62.532,62.563,153967.0
2017-03-06 10:50:00,80.77,80.92,80.76,80.92,96916.0,62.563,62.6792,62.5553,62.6792,96916.0
2017-03-06 11:00:00,80.93,80.97,80.83,80.84,78042.0,62.687,62.7179,62.6095,62.6173,78042.0
2017-03-06 11:10:00,80.84,80.89,80.77,80.8,80948.0,62.6173,62.656,62.563,62.5863,80948.0
2017-03-06 11:20:00,80.79,80.81,80.73,80.77,70000.0,62.5785,62.594,62.532,62.563,70000.0
2017-03-06 11:30:00,80.78,80.78,80.66,80.75,74433.0,62.5708,62.5708,62.4778,62.5475,74433.0
2017-03-06 11:40:00,80.75,80.81,80.72,80.76,79509.0,62.5475,62.594,62.5243,62.5553,79509.0
2017-03-06 11:50:00,80.76,80.77,80.66,80.66,71112.0,62.5553,62.563,62.4778,62.4778,71112.0
2017-03-06 12:00:00,80.67,80.7,80.62,80.64,98575.0,62.4856,62.5088,62.4468,62.4623,98575.0
2017-03-06 12:10:00,80.64,80.69,80.61,80.69,67116.0,62.4623,62.5011,62.4391,62.5011,67116.0
2017-03-06 12:20:00,80.68,80.86,80.68,80.81,59940.0,62.4933,62.6327,62.4933,62.594,59940.0
2017-03-06 12:30:00,80.81,80.95,80.81,80.9,91052.0,62.594,62.7025,62.594,62.6637,91052.0
2017-03-06 12:40:00,80.89,81.05,80.84,81.04,65463.0,62.656,62.7799,62.6173,62.7722,65463.0
2017-03-06 12:50:00,81.04,81.04,80.95,80.96,47508.0,62.7722,62.7722,62.7025,62.7102,47508.0
2017-03-06 13:00:00,80.96,81.0,80.92,80.95,70678.0,62.7102,62.7412,62.6792,62.7025,70678.0
2017-03-06 13:10:00,80.94,81.04,80.94,81.01,59084.0,62.6947,62.7722,62.6947,62.7489,59084.0
2017-03-06 13:20:00,81.01,81.01,80.93,80.98,57678.0,62.7489,62.7489,62.687,62.7257,57678.0
2017-03-06 13:30:00,80.98,80.99,80.91,80.92,49765.0,62.7257,62.7334,62.6715,62.6792,49765.0
2017-03-06 13:40:00,80.92,81.0,80.91,80.95,55233.0,62.6792,62.7412,62.6715,62.7025,55233.0
2017-03-06 13:50:00,80.95,81.05,80.94,81.05,99459.0,62.7025,62.7799,62.6947,62.7799,99459.0
2017-03-06 14:00:00,81.05,81.08,81.01,81.06,99433.0,62.7799,62.8031,62.7489,62.7877,99433.0
2017-03-06 14:10:00,81.05,81.09,81.01,81.02,85595.0,62.7799,62.8109,62.7489,62.7567,85595.0
2017-03-06 14:20:00,81.01,81.03,80.95,80.98,50813.0,62.7489,62.7644,62.7025,62.7257,50813.0
2017-03-06 14:30:00,80.97,80.98,80.93,80.94,66984.0,62.7179,62.7257,62.687,62.6947,66984.0
2017-03-06 14:40:00,80.94,80.95,80.87,80.88,66946.0,62.6947,62.7025,62.6405,62.6482,66946.0
2017-03-06 14:50:00,80.88,80.89,80.8,80.82,92265.0,62.6482,62.656,62.5863,62.6018,92265.0
2017-03-06 15:00:00,80.83,80.9,80.81,80.88,91664.0,62.6095,62.6637,62.594,62.6482,91664.0
2017-03-06 15:10:00,80.89,80.92,80.85,80.89,91581.0,62.656,62.6792,62.625,62.656,91581.0
2017-03-06 15:20:00,80.89,80.94,80.87,80.9,84962.0,62.656,62.6947,62.6405,62.6637,84962.0
2017-03-06 15:30:00,80.91,80.92,80.84,80.9,113384.0,62.6715,62.6792,62.6173,62.6637,113384.0
2017-03-06 15:40:00,80.9,81.01,80.89,80.98,154821.0,62.6637,62.7489,62.656,62.7257,154821.0
2017-03-06 15:50:00,80.98,80.98,80.8,80.84,262192.0,62.7257,62.7257,62.5863,62.6173,262192.0
2017-03-07 09:30:00,80.49,81.0,80.38,80.66,215790.0,62.3461,62.7412,62.2609,62.4778,215790.0
2017-03-07 09:40:00,80.69,80.89,80.68,80.85,182750.0,62.5011,62.656,62.4933,62.625,182750.0
2017-03-07 09:50:00,80.84,80.86,80.74,80.79,141744.0,62.6173,62.6327,62.5398,62.5785,141744.0
2017-03-07 10:00:00,80.79,80.85,80.63,80.63,187130.0,62.5785,62.625,62.4546,62.4546,187130.0
2017-03-07 10:10:00,80.62,80.7,80.55,80.63,233197.0,62.4468,62.5088,62.3926,62.4546,233197.0
2017-03-07 10:20:00,80.64,80.84,80.63,80.83,130853.0,62.4623,62.6173,62.4546,62.6095,130853.0
2017-03-07 10:30:00,80.82,80.9,80.82,80.89,111064.0,62.6018,62.6637,62.6018,62.656,111064.0
2017-03-07 10:40:00,80.9,80.93,80.79,80.8,91258.0,62.6637,62.687,62.5785,62.5863,91258.0
2017-03-07 10:50:00,80.8,80.85,80.76,80.83,126605.0,62.5863,62.625,62.5553,62.6095,126605.0
2017-03-07 11:00:00,80.84,80.88,80.82,80.86,83720.0,62.6173,62.6482,62.6018,62.6327,83720.0
2017-03-07 11:10:00,80.87,80.9,80.81,80.82,65401.0,62.6405,62.6637,62.594,62.6018,65401.0
2017-03-07 11:20:00,80.83,80.88,80.79,80.82,111770.0,62.6095,62.6482,62.5785,62.6018,111770.0
2017-03-07 11:30:00,80.83,80.83,80.67,80.73,89529.0,62.6095,62.6095,62.4856,62.532,89529.0
2017-03-07 11:40:00,80.72,80.78,80.72,80.74,69308.0,62.5243,62.5708,62.5243,62.5398,69308.0
2017-03-07 11:50:00,80.74,80.82,80.7,80.81,80208.0,62.5398,62.6018,62.5088,62.594,80208.0
2017-03-07 12:00:00,80.8,80.83,80.75,80.79,69580.0,62.5863,62.6095,62.5475,62.5785,69580.0
2017-03-07 12:10:00,80.79,80.81,80.75,80.76,91746.0,62.5785,62.594,62.5475,62.5553,91746.0
2017-03-07 12:20:00,80.76,80.86,80.76,80.84,75883.0,62.5553,62.6327,62.5553,62.6173,75883.0
2017-03-07 12:30:00,80.84,80.86,80.58,80.58,269429.0,62.6173,62.6327,62.4159,62.4159,269429.0
2017-03-07 12:40:00,80.59,80.62,80.48,80.6,288113.0,62.4236,62.4468,62.3384,62.4314,288113.0
2017-03-07 12:50:00,80.6,80.72,80.59,80.7,84743.0,62.4314,62.5243,62.4236,62.5088,84743.0
2017-03-07 13:00:00,80.7,80.77,80.69,80.74,91332.0,62.5088,62.563,62.5011,62.5398,91332.0
2017-03-07 13:10:00,80.75,80.87,80.74,80.81,92936.0,62.5475,62.6405,62.5398,62.594,92936.0
2017-03-07 13:20:00,80.8,80.84,80.68,80.72,191085.0,62.5863,62.6173,62.4933,62.5243,191085.0
2017-03-07 13:30:00,80.72,80.75,80.58,80.66,198418.0,62.5243,62.5475,62.4159,62.4778,198418.0
2017-03-07 13:40:00,80.67,80.73,80.58,80.58,149981.0,62.4856,62.532,62.4159,62.4159,149981.0
2017-03-07 13:50:00,80.58,80.7,80.5,80.7,104752.0,62.4159,62.5088,62.3539,62.5088,104752.0
2017-03-07 14:00:00,80.69,80.78,80.6,80.77,107818.0,62.5011,62.5708,62.4314,62.563,107818.0
2017-03-07 14:10:00,80.76,80.87,80.76,80.84,81873.0,62.5553,62.6405,62.5553,62.6173,81873.0
2017-03-07 14:20:00,80.84,80.85,80.76,80.79,82440.0,62.6173,62.625,62.5553,62.5785,82440.0
2017-03-07 14:30:00,80.78,80.8,80.71,80.76,72328.0,62.5708,62.5863,62.5166,62.5553,72328.0
2017-03-07 14:40:00,80.75,80.86,80.72,80.83,93212.0,62.5475,62.6327,62.5243,62.6095,93212.0
2017-03-07 14:50:00,80.83,80.88,80.8,80.8,93121.0,62.6095,62.6482,62.5863,62.5863,93121.0
2017-03-07 15:00:00,80.8,80.81,80.68,80.73,100400.0,62.5863,62.594,62.4933,62.532,100400.0
2017-03-07 15:10:00,80.73,80.79,80.7,80.72,107987.0,62.532,62.5785,62.5088,62.5243,107987.0
2017-03-07 15:20:00,80.71,80.78,80.68,80.71,113274.0,62.5166,62.5708,62.4933,62.5166,113274.0
2017-03-07 15:30:00,80.72,80.78,80.71,80.74,138465.0,62.5243,62.5708,62.5166,62.5398,138465.0
2017-03-07 15:40:00,80.74,80.79,80.64,80.77,217424.0,62.5398,62.5785,62.4623,62.563,217424.0
2017-03-07 15:50:00,80.78,80.83,80.7,80.8,448839.0,62.5708,62.6095,62.5088,62.5863,448839.0
2017-03-08 09:30:00,80.74,80.75,80.53,80.67,187758.0,62.5398,62.5475,62.3771,62.4856,187758.0
2017-03-08 09:40:00,80.67,81.0,80.62,80.84,181098.0,62.4856,62.7412,62.4468,62.6173,181098.0
2017-03-08 09:50:00,80.84,81.03,80.7,80.94,119653.0,62.6173,62.7644,62.5088,62.6947,119653.0
2017-03-08 10:00:00,80.94,81.29,80.92,81.05,141550.0,62.6947,62.9658,62.6792,62.7799,141550.0
2017-03-08 10:10:00,81.05,81.25,80.9,81.15,94807.0,62.7799,62.9348,62.6637,62.8574,94807.0
2017-03-08 10:20:00,81.12,81.3,81.04,81.06,95687.0,62.8341,62.9736,62.7722,62.7877,95687.0
2017-03-08 10:30:00,81.05,81.2,81.01,81.17,76958.0,62.7799,62.8961,62.7489,62.8729,76958.0
2017-03-08 10:40:00,81.16,81.2,81.1,81.11,94563.0,62.8651,62.8961,62.8186,62.8264,94563.0
2017-03-08 10:50:00,81.12,81.12,80.99,81.09,90934.0,62.8341,62.8341,62.7334,62.8109,90934.0
2017-03-08 11:00:00,81.09,81.11,80.97,81.01,102842.0,62.8109,62.8264,62.7179,62.7489,102842.0
2017-03-08 11:10:00,81.01,81.1,80.96,81.08,98012.0,62.7489,62.8186,62.7102,62.8031,98012.0
2017-03-08 11:20:00,81.08,81.14,81.06,81.14,78836.0,62.8031,62.8496,62.7877,62.8496,78836.0
2017-03-08 11:30:00,81.13,81.13,80.98,81.06,82280.0,62.8419,62.8419,62.7257,62.7877,82280.0
2017-03-08 11:40:00,81.06,81.07,80.9,80.93,89050.0,62.7877,62.7954,62.6637,62.687,89050.0
2017-03-08 11:50:00,80.92,81.06,80.92,81.02,66102.0,62.6792,62.7877,62.6792,62.7567,66102.0
2017-03-08 12:00:00,81.02,81.05,81.0,81.04,84202.0,62.7567,62.7799,62.7412,62.7722,84202.0
2017-03-08 12:10:00,81.05,81.18,81.01,81.17,108217.0,62.7799,62.8806,62.7489,62.8729,108217.0
2017-03-08 12:20:00,81.16,81.29,81.12,81.22,88539.0,62.8651,62.9658,62.8341,62.9116,88539.0
2017-03-08 12:30:00,81.22,81.26,81.17,81.26,93180.0,62.9116,62.9426,62.8729,62.9426,93180.0
2017-03-08 12:40:00,81.25,81.3,81.15,81.29,99940.0,62.9348,62.9736,62.8574,62.9658,99940.0
2017-03-08 12:50:00,81.29,81.46,81.28,81.42,92611.0,62.9658,63.0975,62.9581,63.0665,92611.0
2017-03-08 13:00:00,81.42,81.43,81.34,81.41,102847.0,63.0665,63.0743,63.0045,63.0588,102847.0
2017-03-08 13:10:00,81.41,81.46,81.38,81.41,58761.0,63.0588,63.0975,63.0355,63.0588,58761.0
2017-03-08 13:20:00,81.42,81.49,81.38,81.48,92500.0,63.0665,63.1207,63.0355,63.113,92500.0
2017-03-08 13:30:00,81.48,81.52,81.45,81.47,96084.0,63.113,63.144,63.0897,63.1052,96084.0
2017-03-08 13:40:00,81.45,81.52,81.42,81.47,84171.0,63.0897,63.144,63.0665,63.1052,84171.0
2017-03-08 13:50:00,81.45,81.51,81.43,81.48,81726.0,63.0897,63.1362,63.0743,63.113,81726.0
2017-03-08 14:00:00,81.49,81.5,81.28,81.29,83752.0,63.1207,63.1285,62.9581,62.9658,83752.0
2017-03-08 14:10:00,81.3,81.41,81.29,81.34,72901.0,62.9736,63.0588,62.9658,63.0045,72901.0
2017-03-08 14:20:00,81.34,81.39,81.28,81.37,108775.0,63.0045,63.0433,62.9581,63.0278,108775.0
2017-03-08 14:30:00,81.38,81.47,81.32,81.45,142294.0,63.0355,63.1052,62.989,63.0897,142294.0
2017-03-08 14:40:00,81.45,81.46,81.32,81.4,99470.0,63.0897,63.0975,62.989,63.051,99470.0
2017-03-08 14:50:00,81.4,81.45,81.38,81.44,90991.0,63.051,63.0897,63.0355,63.082,90991.0
2017-03-08 15:00:00,81.43,81.48,81.35,81.41,143825.0,63.0743,63.113,63.0123,63.0588,143825.0
2017-03-08 15:10:00,81.41,81.48,81.26,81.27,130617.0,63.0588,63.113,62.9426,62.9503,130617.0
2017-03-08 15:20:00,81.26,81.32,81.21,81.24,112496.0,62.9426,62.989,62.9038,62.9271,112496.0
2017-03-08 15:30:00,81.23,81.25,81.04,81.09,130917.0,62.9193,62.9348,62.7722,62.8109,130917.0
2017-03-08 15:40:00,81.09,81.13,81.0,81.09,176012.0,62.8109,62.8419,62.7412,62.8109,176012.0
2017-03-08 15:50:00,81.08,81.1,80.99,81.05,310201.0,62.8031,62.8186,62.7334,62.7799,310201.0
2017-03-09 09:30:00,81.06,81.41,81.06,81.29,181422.0,62.7877,63.0588,62.7877,62.9658,181422.0
2017-03-09 09:40:00,81.28,81.29,80.94,81.0,125077.0,62.9581,62.9658,62.6947,62.7412,125077.0
2017-03-09 09:50:00,80.98,81.0,80.79,80.79,131227.0,62.7257,62.7412,62.5785,62.5785,131227.0
2017-03-09 10:00:00,80.79,80.8,80.52,80.53,222398.0,62.5785,62.5863,62.3694,62.3771,222398.0
2017-03-09 10:10:00,80.53,80.66,80.43,80.5,222916.0,62.3771,62.4778,62.2997,62.3539,222916.0
2017-03-09 10:20:00,80.49,80.7,80.49,80.7,128816.0,62.3461,62.5088,62.3461,62.5088,128816.0
2017-03-09 10:30:00,80.7,80.71,80.6,80.61,119056.0,62.5088,62.5166,62.4314,62.4391,119056.0
2017-03-09 10:40:00,80.6,80.86,80.56,80.8,103095.0,62.4314,62.6327,62.4004,62.5863,103095.0
2017-03-09 10:50:00,80.81,80.91,80.79,80.9,80422.0,62.594,62.6715,62.5785,62.6637,80422.0
2017-03-09 11:00:00,80.9,80.91,80.76,80.85,93856.0,62.6637,62.6715,62.5553,62.625,93856.0
2017-03-09 11:10:00,80.85,80.86,80.73,80.79,83437.0,62.625,62.6327,62.532,62.5785,83437.0
2017-03-09 11:20:00,80.8,80.81,80.64,80.81,110576.0,62.5863,62.594,62.4623,62.594,110576.0
2017-03-09 11:30:00,80.81,80.86,80.79,80.8,80406.0,62.594,62.6327,62.5785,62.5863,80406.0
2017-03-09 11:40:00,80.81,80.91,80.8,80.9,85606.0,62.594,62.6715,62.5863,62.6637,85606.0
2017-03-09 11:50:00,80.9,80.91,80.85,80.88,56689.0,62.6637,62.6715,62.625,62.6482,56689.0
2017-03-09 12:00:00,80.87,80.91,80.85,80.88,58045.0,62.6405,62.6715,62.625,62.6482,58045.0
2017-03-09 12:10:00,80.88,80.89,80.83,80.87,77051.0,62.6482,62.656,62.6095,62.6405,77051.0
2017-03-09 12:20:00,80.87,80.94,80.8,80.87,73637.0,62.6405,62.6947,62.5863,62.6405,73637.0
2017-03-09 12:30:00,80.87,80.99,80.86,80.95,70772.0,62.6405,62.7334,62.6327,62.7025,70772.0
2017-03-09 12:40:00,80.94,80.95,80.86,80.87,95173.0,62.6947,62.7025,62.6327,62.6405,95173.0
2017-03-09 12:50:00,80.88,80.98,80.86,80.95,76171.0,62.6482,62.7257,62.6327,62.7025,76171.0
2017-03-09 13:00:00,80.95,80.95,80.85,80.88,88509.0,62.7025,62.7025,62.625,62.6482,88509.0
2017-03-09 13:10:00,80.89,80.89,80.8,80.88,70263.0,62.656,62.656,62.5863,62.6482,70263.0
2017-03-09 13:20:00,80.88,80.88,80.73,80.76,66238.0,62.6482,62.6482,62.532,62.5553,66238.0
2017-03-09 13:30:00,80.76,80.77,80.66,80.77,68162.0,62.5553,62.563,62.4778,62.563,68162.0
2017-03-09 13:40:00,80.76,80.83,80.76,80.78,74719.0,62.5553,62.6095,62.5553,62.5708,74719.0
2017-03-09 13:50:00,80.77,80.79,80.7,80.7,69470.0,62.563,62.5785,62.5088,62.5088,69470.0
2017-03-09 14:00:00,80.71,80.72,80.59,80.64,88718.0,62.5166,62.5243,62.4236,62.4623,88718.0
2017-03-09 14:10:00,80.64,80.66,80.5,80.54,104371.0,62.4623,62.4778,62.3539,62.3849,104371.0
2017-03-09 14:20:00,80.54,80.63,80.5,80.61,69794.0,62.3849,62.4546,62.3539,62.4391,69794.0
2017-03-09 14:30:00,80.61,80.62,80.52,80.52,118649.0,62.4391,62.4468,62.3694,62.3694,118649.0
2017-03-09 14:40:00,80.52,80.53,80.5,80.52,117306.0,62.3694,62.3771,62.3539,62.3694,117306.0
2017-03-09 14:50:00,80.52,80.66,80.51,80.65,85250.0,62.3694,62.4778,62.3616,62.4701,85250.0
2017-03-09 15:00:00,80.65,80.7,80.6,80.7,80207.0,62.4701,62.5088,62.4314,62.5088,80207.0
2017-03-09 15:10:00,80.7,80.73,80.65,80.73,90628.0,62.5088,62.532,62.4701,62.532,90628.0
2017-03-09 15:20:00,80.72,80.72,80.64,80.72,96455.0,62.5243,62.5243,62.4623,62.5243,96455.0
2017-03-09 15:30:00,80.72,80.8,80.7,80.75,95288.0,62.5243,62.5863,62.5088,62.5475,95288.0
2017-03-09 15:40:00,80.74,80.76,80.71,80.73,156098.0,62.5398,62.5553,62.5166,62.532,156098.0
2017-03-09 15:50:00,80.72,80.73,80.67,80.7,263329.0,62.5243,62.532,62.4856,62.5088,263329.0
2017-03-10 09:30:00,81.0,81.07,80.68,80.78,179599.0,62.7412,62.7954,62.4933,62.5708,179599.0
2017-03-10 09:40:00,80.75,80.82,80.7,80.74,117674.0,62.5475,62.6018,62.5088,62.5398,117674.0
2017-03-10 09:50:00,80.73,80.8,80.58,80.66,154434.0,62.532,62.5863,62.4159,62.4778,154434.0
2017-03-10 10:00:00,80.66,80.7,80.61,80.69,125898.0,62.4778,62.5088,62.4391,62.5011,125898.0
2017-03-10 10:10:00,80.69,80.74,80.61,80.62,115972.0,62.5011,62.5398,62.4391,62.4468,115972.0
2017-03-10 10:20:00,80.63,80.65,80.58,80.61,111133.0,62.4546,62.4701,62.4159,62.4391,111133.0
2017-03-10 10:30:00,80.61,80.65,80.53,80.59,165546.0,62.4391,62.4701,62.3771,62.4236,165546.0
2017-03-10 10:40:00,80.59,80.6,80.44,80.44,111748.0,62.4236,62.4314,62.3074,62.3074,111748.0
2017-03-10 10:50:00,80.45,80.52,80.39,80.49,100168.0,62.3152,62.3694,62.2687,62.3461,100168.0
2017-03-10 11:00:00,80.49,80.57,80.47,80.54,86641.0,62.3461,62.4081,62.3307,62.3849,86641.0
2017-03-10 11:10:00,80.53,80.63,80.46,80.59,93813.0,62.3771,62.4546,62.3229,62.4236,93813.0
2017-03-10 11:20:00,80.58,80.67,80.57,80.64,69727.0,62.4159,62.4856,62.4081,62.4623,69727.0
2017-03-10 11:30:00,80.63,80.71,80.62,80.64,77584.0,62.4546,62.5166,62.4468,62.4623,77584.0
2017-03-10 11:40:00,80.65,80.67,80.54,80.55,55994.0,62.4701,62.4856,62.3849,62.3926,55994.0
2017-03-10 11:50:00,80.55,80.56,80.49,80.51,81672.0,62.3926,62.4004,62.3461,62.3616,81672.0
2017-03-10 12:00:00,80.52,80.54,80.49,80.53,103210.0,62.3694,62.3849,62.3461,62.3771,103210.0
2017-03-10 12:10:00,80.52,80.58,80.5,80.51,85576.0,62.3694,62.4159,62.3539,62.3616,85576.0
2017-03-10 12:20:00,80.51,80.52,80.45,80.47,62227.0,62.3616,62.3694,62.3152,62.3307,62227.0
2017-03-10 12:30:00,80.47,80.49,80.4,80.42,68385.0,62.3307,62.3461,62.2764,62.2919,68385.0
2017-03-10 12:40:00,80.42,80.45,80.38,80.42,86499.0,62.2919,62.3152,62.2609,62.2919,86499.0
2017-03-10 12:50:00,80.42,80.43,80.33,80.36,67352.0,62.2919,62.2997,62.2222,62.2455,67352.0
2017-03-10 13:00:00,80.37,80.37,80.22,80.25,77984.0,62.2532,62.2532,62.137,62.1602,77984.0
2017-03-10 13:10:00,80.25,80.4,80.25,80.37,72722.0,62.1602,62.2764,62.1602,62.2532,72722.0
2017-03-10 13:20:00,80.37,80.48,80.35,80.45,69115.0,62.2532,62.3384,62.2377,62.3152,69115.0
2017-03-10 13:30:00,80.45,80.48,80.4,80.43,76106.0,62.3152,62.3384,62.2764,62.2997,76106.0
2017-03-10 13:40:00,80.43,80.45,80.34,80.37,89392.0,62.2997,62.3152,62.23,62.2532,89392.0
2017-03-10 13:50:00,80.37,80.38,80.32,80.37,67789.0,62.2532,62.2609,62.2145,62.2532,67789.0
2017-03-10 14:00:00,80.37,80.37,80.33,80.34,74291.0,62.2532,62.2532,62.2222,62.23,74291.0
2017-03-10 14:10:00,80.34,80.4,80.33,80.38,64688.0,62.23,62.2764,62.2222,62.2609,64688.0
2017-03-10 14:20:00,80.38,80.41,80.36,80.39,88405.0,62.2609,62.2842,62.2455,62.2687,88405.0
2017-03-10 14:30:00,80.4,80.4,80.36,80.37,79937.0,62.2764,62.2764,62.2455,62.2532,79937.0
2017-03-10 14:40:00,80.37,80.39,80.35,80.36,72380.0,62.2532,62.2687,62.2377,62.2455,72380.0
2017-03-10 14:50:00,80.37,80.38,80.33,80.34,95434.0,62.2532,62.2609,62.2222,62.23,95434.0
2017-03-10 15:00:00,80.34,80.39,80.33,80.34,112655.0,62.23,62.2687,62.2222,62.23,112655.0
2017-03-10 15:10:00,80.35,80.38,80.33,80.37,192956.0,62.2377,62.2609,62.2222,62.2532,192956.0
2017-03-10 15:20:00,80.36,80.47,80.35,80.47,91169.0,62.2455,62.3307,62.2377,62.3307,91169.0
2017-03-10 15:30:00,80.47,80.48,80.39,80.48,189945.0,62.3307,62.3384,62.2687,62.3384,189945.0
2017-03-10 15:40:00,80.47,80.47,80.39,80.43,192898.0,62.3307,62.3307,62.2687,62.2997,192898.0
2017-03-10 15:50:00,80.43,80.49,80.4,80.42,428016.0,62.2997,62.3461,62.2764,62.2919,428016.0
2017-03-13 09:30:00,80.4,80.59,80.32,80.43,124027.0,62.2764,62.4236,62.2145,62.2997,124027.0
2017-03-13 09:40:00,80.42,80.43,80.21,80.37,98789.0,62.2919,62.2997,62.1293,62.2532,98789.0
2017-03-13 09:50:00,80.39,80.4,80.15,80.16,115022.0,62.2687,62.2764,62.0828,62.0905,115022.0
2017-03-13 10:00:00,80.16,80.24,80.08,80.18,136208.0,62.0905,62.1525,62.0286,62.106,136208.0
2017-03-13 10:10:00,80.19,80.25,80.08,80.23,146839.0,62.1138,62.1602,62.0286,62.1448,146839.0
2017-03-13 10:20:00,80.22,80.27,80.19,80.24,75342.0,62.137,62.1757,62.1138,62.1525,75342.0
2017-03-13 10:30:00,80.25,80.31,80.06,80.08,152786.0,62.1602,62.2067,62.0131,62.0286,152786.0
2017-03-13 10:40:00,80.07,80.25,79.97,80.24,151286.0,62.0208,62.1602,61.9434,62.1525,151286.0
2017-03-13 10:50:00,80.24,80.3,80.23,80.29,131750.0,62.1525,62.199,62.1448,62.1912,131750.0
2017-03-13 11:00:00,80.29,80.3,80.23,80.28,110791.0,62.1912,62.199,62.1448,62.1835,110791.0
2017-03-13 11:10:00,80.28,80.29,80.19,80.26,93244.0,62.1835,62.1912,62.1138,62.168,93244.0
2017-03-13 11:20:00,80.27,80.32,80.25,80.29,123862.0,62.1757,62.2145,62.1602,62.1912,123862.0
2017-03-13 11:30:00,80.29,80.3,80.24,80.29,142557.0,62.1912,62.199,62.1525,62.1912,142557.0
2017-03-13 11:40:00,80.29,80.36,80.28,80.34,73190.0,62.1912,62.2455,62.1835,62.23,73190.0
2017-03-13 11:50:00,80.35,80.4,80.33,80.39,93869.0,62.2377,62.2764,62.2222,62.2687,93869.0
2017-03-13 12:00:00,80.39,80.4,80.21,80.21,106498.0,62.2687,62.2764,62.1293,62.1293,106498.0
2017-03-13 12:10:00,80.21,80.26,80.18,80.2,67336.0,62.1293,62.168,62.106,62.1215,67336.0
2017-03-13 12:20:00,80.2,80.24,80.17,80.2,77902.0,62.1215,62.1525,62.0983,62.1215,77902.0
2017-03-13 12:30:00,80.2,80.29,80.18,80.22,67241.0,62.1215,62.1912,62.106,62.137,67241.0
2017-03-13 12:40:00,80.23,80.31,80.23,80.3,60873.0,62.1448,62.2067,62.1448,62.199,60873.0
2017-03-13 12:50:00,80.3,80.38,80.27,80.34,62095.0,62.199,62.2609,62.1757,62.23,62095.0
2017-03-13 13:00:00,80.33,80.35,80.25,80.25,67603.0,62.2222,62.2377,62.1602,62.1602,67603.0
2017-03-13 13:10:00,80.26,80.32,80.25,80.28,51197.0,62.168,62.2145,62.1602,62.1835,51197.0
2017-03-13 13:20:00,80.28,80.33,80.25,80.31,65192.0,62.1835,62.2222,62.1602,62.2067,65192.0
2017-03-13 13:30:00,80.32,80.34,80.27,80.28,61185.0,62.2145,62.23,62.1757,62.1835,61185.0
2017-03-13 13:40:00,80.28,80.32,80.28,80.29,65762.0,62.1835,62.2145,62.1835,62.1912,65762.0
2017-03-13 13:50:00,80.3,80.32,80.27,80.3,63445.0,62.199,62.2145,62.1757,62.199,63445.0
2017-03-13 14:00:00,80.3,80.31,80.28,80.31,62373.0,62.199,62.2067,62.1835,62.2067,62373.0
2017-03-13 14:10:00,80.3,80.34,80.28,80.33,71805.0,62.199,62.23,62.1835,62.2222,71805.0
2017-03-13 14:20:00,80.33,80.34,80.31,80.32,58255.0,62.2222,62.23,62.2067,62.2145,58255.0
2017-03-13 14:30:00,80.32,80.37,80.28,80.33,137912.0,62.2145,62.2532,62.1835,62.2222,137912.0
2017-03-13 14:40:00,80.33,80.37,80.33,80.34,45549.0,62.2222,62.2532,62.2222,62.23,45549.0
2017-03-13 14:50:00,80.34,80.4,80.32,80.37,74784.0,62.23,62.2764,62.2145,62.2532,74784.0
2017-03-13 15:00:00,80.37,80.38,80.16,80.32,297335.0,62.2532,62.2609,62.0905,62.2145,297335.0
2017-03-13 15:10:00,80.32,80.47,80.3,80.32,117997.0,62.2145,62.3307,62.199,62.2145,117997.0
2017-03-13 15:20:00,80.33,80.38,80.29,80.33,125873.0,62.2222,62.2609,62.1912,62.2222,125873.0
2017-03-13 15:30:00,80.33,80.38,80.31,80.33,76900.0,62.2222,62.2609,62.2067,62.2222,76900.0
2017-03-13 15:40:00,80.33,80.41,80.32,80.37,183933.0,62.2222,62.2842,62.2145,62.2532,183933.0
2017-03-13 15:50:00,80.37,80.48,80.33,80.43,302893.0,62.2532,62.3384,62.2222,62.2997,302893.0
2017-03-14 09:30:00,80.44,80.59,80.25,80.39,151518.0,62.3074,62.4236,62.1602,62.2687,151518.0
2017-03-14 09:40:00,80.39,80.41,80.07,80.09,105137.0,62.2687,62.2842,62.0208,62.0363,105137.0
2017-03-14 09:50:00,80.08,80.09,79.96,79.99,138206.0,62.0286,62.0363,61.9356,61.9589,138206.0
2017-03-14 10:00:00,80.0,80.01,79.84,79.9,141967.0,61.9666,61.9743,61.8427,61.8891,141967.0
2017-03-14 10:10:00,79.91,79.95,79.65,79.66,160596.0,61.8969,61.9279,61.6955,61.7032,160596.0
2017-03-14 10:20:00,79.67,79.69,79.42,79.46,108404.0,61.711,61.7265,61.5173,61.5483,108404.0
2017-03-14 10:30:00,79.46,79.68,79.44,79.65,116033.0,61.5483,61.7187,61.5328,61.6955,116033.0
2017-03-14 10:40:00,79.66,79.78,79.64,79.78,119709.0,61.7032,61.7962,61.6878,61.7962,119709.0
2017-03-14 10:50:00,79.78,79.84,79.67,79.77,113184.0,61.7962,61.8427,61.711,61.7884,113184.0
2017-03-14 11:00:00,79.77,79.86,79.74,79.85,102986.0,61.7884,61.8582,61.7652,61.8504,102986.0
2017-03-14 11:10:00,79.85,79.89,79.73,79.88,97391.0,61.8504,61.8814,61.7575,61.8737,97391.0
2017-03-14 11:20:00,79.88,79.98,79.87,79.98,77255.0,61.8737,61.9511,61.8659,61.9511,77255.0
2017-03-14 11:30:00,79.98,80.12,79.95,80.05,85771.0,61.9511,62.0596,61.9279,62.0053,85771.0
2017-03-14 11:40:00,80.06,80.09,79.97,80.08,53763.0,62.0131,62.0363,61.9434,62.0286,53763.0
2017-03-14 11:50:00,80.09,80.12,80.01,80.02,61619.0,62.0363,62.0596,61.9743,61.9821,61619.0
2017-03-14 12:00:00,80.03,80.12,79.98,79.99,75670.0,61.9898,62.0596,61.9511,61.9589,75670.0
2017-03-14 12:10:00,79.99,80.03,79.98,79.99,101823.0,61.9589,61.9898,61.9511,61.9589,101823.0
2017-03-14 12:20:00,80.0,80.04,79.98,79.99,102990.0,61.9666,61.9976,61.9511,61.9589,102990.0
2017-03-14 12:30:00,79.99,80.11,79.99,80.11,85940.0,61.9589,62.0518,61.9589,62.0518,85940.0
2017-03-14 12:40:00,80.11,80.2,80.08,80.15,100923.0,62.0518,62.1215,62.0286,62.0828,100923.0
2017-03-14 12:50:00,80.16,80.17,79.95,79.95,156192.0,62.0905,62.0983,61.9279,61.9279,156192.0
2017-03-14 13:00:00,79.96,80.0,79.77,79.83,85003.0,61.9356,61.9666,61.7884,61.8349,85003.0
2017-03-14 13:10:00,79.83,79.89,79.75,79.79,95831.0,61.8349,61.8814,61.773,61.8039,95831.0
2017-03-14 13:20:00,79.8,79.83,79.74,79.78,134570.0,61.8117,61.8349,61.7652,61.7962,134570.0
2017-03-14 13:30:00,79.79,79.93,79.73,79.87,175679.0,61.8039,61.9124,61.7575,61.8659,175679.0
2017-03-14 13:40:00,79.88,79.91,79.7,79.76,65406.0,61.8737,61.8969,61.7342,61.7807,65406.0
2017-03-14 13:50:00,79.78,79.82,79.71,79.82,48699.0,61.7962,61.8272,61.742,61.8272,48699.0
2017-03-14 14:00:00,79.81,79.82,79.72,79.77,66811.0,61.8194,61.8272,61.7497,61.7884,66811.0
2017-03-14 14:10:00,79.77,79.78,79.67,79.69,105044.0,61.7884,61.7962,61.711,61.7265,105044.0
2017-03-14 14:20:00,79.7,79.74,79.6,79.68,91911.0,61.7342,61.7652,61.6568,61.7187,91911.0
2017-03-14 14:30:00,79.68,79.83,79.68,79.81,65115.0,61.7187,61.8349,61.7187,61.8194,65115.0
2017-03-14 14:40:00,79.81,79.9,79.77,79.89,144693.0,61.8194,61.8891,61.7884,61.8814,144693.0
2017-03-14 14:50:00,79.89,79.98,79.86,79.94,63568.0,61.8814,61.9511,61.8582,61.9201,63568.0
2017-03-14 15:00:00,79.93,79.95,79.88,79.91,67187.0,61.9124,61.9279,61.8737,61.8969,67187.0
2017-03-14 15:10:00,79.91,79.98,79.88,79.98,57689.0,61.8969,61.9511,61.8737,61.9511,57689.0
2017-03-14 15:20:00,79.98,80.0,79.94,79.98,94751.0,61.9511,61.9666,61.9201,61.9511,94751.0
2017-03-14 15:30:00,79.99,79.99,79.92,79.94,123394.0,61.9589,61.9589,61.9046,61.9201,123394.0
2017-03-14 15:40:00,79.93,80.01,79.89,79.98,216456.0,61.9124,61.9743,61.8814,61.9511,216456.0
2017-03-14 15:50:00,79.98,79.99,79.8,79.89,438108.0,61.9511,61.9589,61.8117,61.8814,438108.0
2017-03-15 09:30:00,79.77,80.22,79.77,80.04,147640.0,61.7884,62.137,61.7884,61.9976,147640.0
2017-03-15 09:40:00,80.04,80.22,79.88,79.91,92961.0,61.9976,62.137,61.8737,61.8969,92961.0
2017-03-15 09:50:00,79.89,80.09,79.88,79.95,123891.0,61.8814,62.0363,61.8737,61.9279,123891.0
2017-03-15 10:00:00,79.95,80.02,79.75,79.82,108496.0,61.9279,61.9821,61.773,61.8272,108496.0
2017-03-15 10:10:00,79.82,79.82,79.51,79.53,116385.0,61.8272,61.8272,61.5871,61.6025,116385.0
2017-03-15 10:20:00,79.54,79.57,79.32,79.52,155425.0,61.6103,61.6335,61.4399,61.5948,155425.0
2017-03-15 10:30:00,79.54,79.57,79.4,79.5,119882.0,61.6103,61.6335,61.5019,61.5793,119882.0
2017-03-15 10:40:00,79.51,79.51,79.25,79.29,186666.0,61.5871,61.5871,61.3857,61.4166,186666.0
2017-03-15 10:50:00,79.28,79.38,78.83,78.91,359764.0,61.4089,61.4864,61.0603,61.1223,359764.0
2017-03-15 11:00:00,78.91,79.08,78.88,79.05,349507.0,61.1223,61.254,61.0991,61.2307,349507.0
2017-03-15 11:10:00,79.07,79.2,79.05,79.09,128923.0,61.2462,61.3469,61.2307,61.2617,128923.0
2017-03-15 11:20:00,79.09,79.19,79.03,79.03,207317.0,61.2617,61.3392,61.2153,61.2153,207317.0
2017-03-15 11:30:00,79.03,79.07,78.73,78.78,260985.0,61.2153,61.2462,60.9829,61.0216,260985.0
2017-03-15 11:40:00,78.77,78.99,78.73,78.85,206061.0,61.0139,61.1843,60.9829,61.0758,206061.0
2017-03-15 11:50:00,78.86,78.98,78.8,78.83,104100.0,61.0836,61.1765,61.0371,61.0603,104100.0
2017-03-15 12:00:00,78.82,78.89,78.75,78.85,126346.0,61.0526,61.1068,60.9984,61.0758,126346.0
2017-03-15 12:10:00,78.84,78.88,78.71,78.74,130679.0,61.0681,61.0991,60.9674,60.9906,130679.0
2017-03-15 12:20:00,78.74,78.77,78.68,78.77,125526.0,60.9906,61.0139,60.9442,61.0139,125526.0
2017-03-15 12:30:00,78.76,78.86,78.74,78.85,178490.0,61.0061,61.0836,60.9906,61.0758,178490.0
2017-03-15 12:40:00,78.85,79.08,78.85,79.05,132656.0,61.0758,61.254,61.0758,61.2307,132656.0
2017-03-15 12:50:00,79.05,79.2,79.03,79.19,91130.0,61.2307,61.3469,61.2153,61.3392,91130.0
2017-03-15 13:00:00,79.19,79.24,79.02,79.02,94645.0,61.3392,61.3779,61.2075,61.2075,94645.0
2017-03-15 13:10:00,79.03,79.04,78.9,78.93,109274.0,61.2153,61.223,61.1146,61.1378,109274.0
2017-03-15 13:20:00,78.93,79.04,78.91,79.04,120663.0,61.1378,61.223,61.1223,61.223,120663.0
2017-03-15 13:30:00,79.04,79.14,79.0,79.03,125136.0,61.223,61.3005,61.192,61.2153,125136.0
2017-03-15 13:40:00,79.03,79.06,78.93,79.01,85998.0,61.2153,61.2385,61.1378,61.1998,85998.0
2017-03-15 13:50:00,79.01,79.17,78.92,79.09,216045.0,61.1998,61.3237,61.1301,61.2617,216045.0
2017-03-15 14:00:00,79.09,79.39,78.96,79.37,316126.0,61.2617,61.4941,61.161,61.4786,316126.0
2017-03-15 14:10:00,79.37,79.52,79.22,79.28,222677.0,61.4786,61.5948,61.3624,61.4089,222677.0
2017-03-15 14:20:00,79.28,79.33,79.19,79.24,173676.0,61.4089,61.4476,61.3392,61.3779,173676.0
2017-03-15 14:30:00,79.23,79.3,79.11,79.15,139485.0,61.3702,61.4244,61.2772,61.3082,139485.0
2017-03-15 14:40:00,79.15,79.5,79.14,79.49,120548.0,61.3082,61.5793,61.3005,61.5716,120548.0
2017-03-15 14:50:00,79.48,79.57,79.47,79.52,150878.0,61.5638,61.6335,61.5561,61.5948,150878.0
2017-03-15 15:00:00,79.52,79.57,79.44,79.51,106711.0,61.5948,61.6335,61.5328,61.5871,106711.0
2017-03-15 15:10:00,79.51,79.6,79.5,79.58,135739.0,61.5871,61.6568,61.5793,61.6413,135739.0
2017-03-15 15:20:00,79.58,79.74,79.52,79.74,111864.0,61.6413,61.7652,61.5948,61.7652,111864.0
2017-03-15 15:30:00,79.75,79.94,79.72,79.91,178770.0,61.773,61.9201,61.7497,61.8969,178770.0
2017-03-15 15:40:00,79.91,79.91,79.62,79.63,297512.0,61.8969,61.8969,61.6723,61.68,297512.0
2017-03-15 15:50:00,79.63,79.81,79.58,79.72,576779.0,61.68,61.8194,61.6413,61.7497,576779.0
2017-03-16 09:30:00,79.64,79.95,79.57,79.8,178012.0,61.6878,61.9279,61.6335,61.8117,178012.0
2017-03-16 09:40:00,79.77,79.94,79.68,79.91,106207.0,61.7884,61.9201,61.7187,61.8969,106207.0
2017-03-16 09:50:00,79.91,79.98,79.83,79.91,95233.0,61.8969,61.9511,61.8349,61.8969,95233.0
2017-03-16 10:00:00,79.92,79.96,79.86,79.92,79980.0,61.9046,61.9356,61.8582,61.9046,79980.0
2017-03-16 10:10:00,79.92,79.95,79.68,79.69,106864.0,61.9046,61.9279,61.7187,61.7265,106864.0
2017-03-16 10:20:00,79.68,79.72,79.54,79.72,122484.0,61.7187,61.7497,61.6103,61.7497,122484.0
2017-03-16 10:30:00,79.74,79.8,79.65,79.68,105418.0,61.7652,61.8117,61.6955,61.7187,105418.0
2017-03-16 10:40:00,79.69,79.69,79.51,79.64,120978.0,61.7265,61.7265,61.5871,61.6878,120978.0
2017-03-16 10:50:00,79.64,79.76,79.58,79.7,125809.0,61.6878,61.7807,61.6413,61.7342,125809.0
2017-03-16 11:00:00,79.7,79.71,79.51,79.53,110508.0,61.7342,61.742,61.5871,61.6025,110508.0
2017-03-16 11:10:00,79.54,79.68,79.53,79.61,71733.0,61.6103,61.7187,61.6025,61.6645,71733.0
2017-03-16 11:20:00,79.61,79.64,79.51,79.55,116830.0,61.6645,61.6878,61.5871,61.618,116830.0
2017-03-16 11:30:00,79.55,79.61,79.52,79.54,134001.0,61.618,61.6645,61.5948,61.6103,134001.0
2017-03-16 11:40:00,79.54,79.57,79.5,79.52,83037.0,61.6103,61.6335,61.5793,61.5948,83037.0
2017-03-16 11:50:00,79.52,79.58,79.52,79.58,117704.0,61.5948,61.6413,61.5948,61.6413,117704.0
2017-03-16 12:00:00,79.57,79.69,79.57,79.64,62960.0,61.6335,61.7265,61.6335,61.6878,62960.0
2017-03-16 12:10:00,79.64,79.66,79.57,79.62,110009.0,61.6878,61.7032,61.6335,61.6723,110009.0
2017-03-16 12:20:00,79.62,79.74,79.59,79.74,130066.0,61.6723,61.7652,61.649,61.7652,130066.0
2017-03-16 12:30:00,79.73,79.9,79.71,79.74,107329.0,61.7575,61.8891,61.742,61.7652,107329.0
2017-03-16 12:40:00,79.74,79.77,79.7,79.72,76230.0,61.7652,61.7884,61.7342,61.7497,76230.0
2017-03-16 12:50:00,79.71,79.73,79.66,79.7,44832.0,61.742,61.7575,61.7032,61.7342,44832.0
2017-03-16 13:00:00,79.71,79.72,79.62,79.64,55539.0,61.742,61.7497,61.6723,61.6878,55539.0
2017-03-16 13:10:00,79.64,79.69,79.58,79.6,38803.0,61.6878,61.7265,61.6413,61.6568,38803.0
2017-03-16 13:20:00,79.61,79.67,79.6,79.64,45616.0,61.6645,61.711,61.6568,61.6878,45616.0
2017-03-16 13:30:00,79.63,79.65,79.47,79.49,105203.0,61.68,61.6955,61.5561,61.5716,105203.0
2017-03-16 13:40:00,79.48,79.55,79.43,79.49,78173.0,61.5638,61.618,61.5251,61.5716,78173.0
2017-03-16 13:50:00,79.49,79.52,79.45,79.47,79599.0,61.5716,61.5948,61.5406,61.5561,79599.0
2017-03-16 14:00:00,79.47,79.59,79.46,79.57,77773.0,61.5561,61.649,61.5483,61.6335,77773.0
2017-03-16 14:10:00,79.57,79.62,79.53,79.55,110398.0,61.6335,61.6723,61.6025,61.618,110398.0
2017-03-16 14:20:00,79.56,79.62,79.49,79.56,104862.0,61.6258,61.6723,61.5716,61.6258,104862.0
2017-03-16 14:30:00,79.56,79.59,79.47,79.55,121176.0,61.6258,61.649,61.5561,61.618,121176.0
2017-03-16 14:40:00,79.55,79.55,79.32,79.34,169381.0,61.618,61.618,61.4399,61.4554,169381.0
2017-03-16 14:50:00,79.34,79.35,79.23,79.26,133713.0,61.4554,61.4631,61.3702,61.3934,133713.0
2017-03-16 15:00:00,79.26,79.36,79.23,79.24,277108.0,61.3934,61.4709,61.3702,61.3779,277108.0
2017-03-16 15:10:00,79.25,79.48,79.23,79.42,184059.0,61.3857,61.5638,61.3702,61.5173,184059.0
2017-03-16 15:20:00,79.41,79.56,79.41,79.56,237518.0,61.5096,61.6258,61.5096,61.6258,237518.0
2017-03-16 15:30:00,79.57,79.61,79.48,79.49,204720.0,61.6335,61.6645,61.5638,61.5716,204720.0
2017-03-16 15:40:00,79.5,79.59,79.39,79.47,237093.0,61.5793,61.649,61.4941,61.5561,237093.0
2017-03-16 15:50:00,79.47,79.56,79.41,79.55,659446.0,61.5561,61.6258,61.5096,61.618,659446.0
2017-03-17 09:30:00,79.63,79.65,79.22,79.43,1064666.0,61.68,61.6955,61.3624,61.5251,1064666.0
2017-03-17 09:40:00,79.41,79.47,79.23,79.29,112107.0,61.5096,61.5561,61.3702,61.4166,112107.0
2017-03-17 09:50:00,79.27,79.36,79.15,79.29,111702.0,61.4012,61.4709,61.3082,61.4166,111702.0
2017-03-17 10:00:00,79.3,79.3,78.96,79.1,132543.0,61.4244,61.4244,61.161,61.2695,132543.0
2017-03-17 10:10:00,79.1,79.11,78.8,78.87,136445.0,61.2695,61.2772,61.0371,61.0913,136445.0
2017-03-17 10:20:00,78.88,79.0,78.79,78.98,251285.0,61.0991,61.192,61.0294,61.1765,251285.0
2017-03-17 10:30:00,78.99,79.03,78.93,79.02,190150.0,61.1843,61.2153,61.1378,61.2075,190150.0
2017-03-17 10:40:00,79.02,79.08,79.0,79.08,126314.0,61.2075,61.254,61.192,61.254,126314.0
2017-03-17 10:50:00,79.08,79.25,79.07,79.14,134231.0,61.254,61.3857,61.2462,61.3005,134231.0
2017-03-17 11:00:00,79.15,79.15,78.91,78.92,101919.0,61.3082,61.3082,61.1223,61.1301,101919.0
2017-03-17 11:10:00,78.92,79.01,78.92,78.99,108952.0,61.1301,61.1998,61.1301,61.1843,108952.0
2017-03-17 11:20:00,78.99,79.07,78.93,79.05,82307.0,61.1843,61.2462,61.1378,61.2307,82307.0
2017-03-17 11:30:00,79.05,79.06,78.95,79.0,99643.0,61.2307,61.2385,61.1533,61.192,99643.0
2017-03-17 11:40:00,79.0,79.02,78.95,78.97,113523.0,61.192,61.2075,61.1533,61.1688,113523.0
2017-03-17 11:50:00,78.97,78.98,78.86,78.93,147565.0,61.1688,61.1765,61.0836,61.1378,147565.0
2017-03-17 12:00:00,78.93,78.94,78.85,78.87,121814.0,61.1378,61.1455,61.0758,61.0913,121814.0
2017-03-17 12:10:00,78.88,78.92,78.86,78.9,92600.0,61.0991,61.1301,61.0836,61.1146,92600.0
2017-03-17 12:20:00,78.9,79.05,78.9,78.9,119326.0,61.1146,61.2307,61.1146,61.1146,119326.0
2017-03-17 12:30:00,78.9,78.93,78.76,78.78,120770.0,61.1146,61.1378,61.0061,61.0216,120770.0
2017-03-17 12:40:00,78.77,78.87,78.74,78.76,137462.0,61.0139,61.0913,60.9906,61.0061,137462.0
2017-03-17 12:50:00,78.77,78.77,78.58,78.61,181287.0,61.0139,61.0139,60.8667,60.8899,181287.0
2017-03-17 13:00:00,78.6,78.84,78.59,78.71,181696.0,60.8822,61.0681,60.8744,60.9674,181696.0
2017-03-17 13:10:00,78.72,78.74,78.65,78.7,160174.0,60.9751,60.9906,60.9209,60.9596,160174.0
2017-03-17 13:20:00,78.7,78.73,78.61,78.65,210562.0,60.9596,60.9829,60.8899,60.9209,210562.0
2017-03-17 13:30:00,78.66,78.79,78.66,78.76,292598.0,60.9287,61.0294,60.9287,61.0061,292598.0
2017-03-17 13:40:00,78.76,78.82,78.76,78.79,180233.0,61.0061,61.0526,61.0061,61.0294,180233.0
2017-03-17 13:50:00,78.79,78.83,78.76,78.81,143626.0,61.0294,61.0603,61.0061,61.0448,143626.0
2017-03-17 14:00:00,78.8,78.91,78.8,78.87,262525.0,61.0371,61.1223,61.0371,61.0913,262525.0
2017-03-17 14:10:00,78.88,78.99,78.87,78.91,170629.0,61.0991,61.1843,61.0913,61.1223,170629.0
2017-03-17 14:20:00,78.91,78.94,78.85,78.9,94855.0,61.1223,61.1455,61.0758,61.1146,94855.0
2017-03-17 14:30:00,78.89,78.91,78.76,78.81,173850.0,61.1068,61.1223,61.0061,61.0448,173850.0
2017-03-17 14:40:00,78.81,78.85,78.75,78.82,141639.0,61.0448,61.0758,60.9984,61.0526,141639.0
2017-03-17 14:50:00,78.83,78.86,78.73,78.74,262206.0,61.0603,61.0836,60.9829,60.9906,262206.0
2017-03-17 15:00:00,78.75,78.83,78.72,78.83,267713.0,60.9984,61.0603,60.9751,61.0603,267713.0
2017-03-17 15:10:00,78.83,78.9,78.82,78.84,328682.0,61.0603,61.1146,61.0526,61.0681,328682.0
2017-03-17 15:20:00,78.84,78.91,78.82,78.91,281629.0,61.0681,61.1223,61.0526,61.1223,281629.0
2017-03-17 15:30:00,78.91,79.03,78.83,79.03,303590.0,61.1223,61.2153,61.0603,61.2153,303590.0
2017-03-17 15:40:00,79.02,79.06,78.94,79.0,358060.0,61.2075,61.2385,61.1455,61.192,358060.0
2017-03-17 15:50:00,79.0,79.24,78.74,78.89,1484229.0,61.192,61.3779,60.9906,61.1068,1484229.0
2017-03-20 09:30:00,78.87,78.99,78.71,78.8,195084.0,61.0913,61.1843,60.9674,61.0371,195084.0
2017-03-20 09:40:00,78.79,78.93,78.75,78.84,132472.0,61.0294,61.1378,60.9984,61.0681,132472.0
2017-03-20 09:50:00,78.85,78.88,78.72,78.78,126685.0,61.0758,61.0991,60.9751,61.0216,126685.0
2017-03-20 10:00:00,78.76,78.93,78.7,78.84,164737.0,61.0061,61.1378,60.9596,61.0681,164737.0
2017-03-20 10:10:00,78.84,79.05,78.81,79.05,120121.0,61.0681,61.2307,61.0448,61.2307,120121.0
2017-03-20 10:20:00,79.04,79.07,78.94,78.96,128519.0,61.223,61.2462,61.1455,61.161,128519.0
2017-03-20 10:30:00,78.96,78.97,78.84,78.96,106518.0,61.161,61.1688,61.0681,61.161,106518.0
2017-03-20 10:40:00,78.97,79.01,78.92,79.0,70585.0,61.1688,61.1998,61.1301,61.192,70585.0
2017-03-20 10:50:00,79.02,79.03,78.91,78.92,78936.0,61.2075,61.2153,61.1223,61.1301,78936.0
2017-03-20 11:00:00,78.91,79.11,78.89,79.09,74551.0,61.1223,61.2772,61.1068,61.2617,74551.0
2017-03-20 11:10:00,79.08,79.08,78.92,78.99,66865.0,61.254,61.254,61.1301,61.1843,66865.0
2017-03-20 11:20:00,79.0,79.01,78.87,78.91,76416.0,61.192,61.1998,61.0913,61.1223,76416.0
2017-03-20 11:30:00,78.91,78.99,78.89,78.92,81149.0,61.1223,61.1843,61.1068,61.1301,81149.0
2017-03-20 11:40:00,78.92,78.92,78.78,78.78,82579.0,61.1301,61.1301,61.0216,61.0216,82579.0
2017-03-20 11:50:00,78.78,78.86,78.77,78.85,62449.0,61.0216,61.0836,61.0139,61.0758,62449.0
2017-03-20 12:00:00,78.85,78.86,78.79,78.79,66042.0,61.0758,61.0836,61.0294,61.0294,66042.0
2017-03-20 12:10:00,78.79,78.8,78.7,78.71,55134.0,61.0294,61.0371,60.9596,60.9674,55134.0
2017-03-20 12:20:00,78.71,78.73,78.66,78.68,89888.0,60.9674,60.9829,60.9287,60.9442,89888.0
2017-03-20 12:30:00,78.69,78.7,78.55,78.56,98725.0,60.9519,60.9596,60.8435,60.8512,98725.0
2017-03-20 12:40:00,78.56,78.7,78.55,78.65,170593.0,60.8512,60.9596,60.8435,60.9209,170593.0
2017-03-20 12:50:00,78.65,78.74,78.65,78.69,94714.0,60.9209,60.9906,60.9209,60.9519,94714.0
2017-03-20 13:00:00,78.69,78.8,78.69,78.76,67815.0,60.9519,61.0371,60.9519,61.0061,67815.0
2017-03-20 13:10:00,78.75,78.79,78.72,78.74,68858.0,60.9984,61.0294,60.9751,60.9906,68858.0
2017-03-20 13:20:00,78.75,78.75,78.69,78.72,55881.0,60.9984,60.9984,60.9519,60.9751,55881.0
2017-03-20 13:30:00,78.73,78.76,78.63,78.65,92883.0,60.9829,61.0061,60.9054,60.9209,92883.0
2017-03-20 13:40:00,78.64,78.69,78.6,78.68,78302.0,60.9132,60.9519,60.8822,60.9442,78302.0
2017-03-20 13:50:00,78.67,78.7,78.63,78.7,47246.0,60.9364,60.9596,60.9054,60.9596,47246.0
2017-03-20 14:00:00,78.69,78.71,78.68,78.69,81908.0,60.9519,60.9674,60.9442,60.9519,81908.0
2017-03-20 14:10:00,78.7,78.77,78.68,78.77,89706.0,60.9596,61.0139,60.9442,61.0139,89706.0
2017-03-20 14:20:00,78.77,78.8,78.74,78.78,90243.0,61.0139,61.0371,60.9906,61.0216,90243.0
2017-03-20 14:30:00,78.79,78.87,78.74,78.78,119619.0,61.0294,61.0913,60.9906,61.0216,119619.0
2017-03-20 14:40:00,78.78,78.78,78.68,78.69,58267.0,61.0216,61.0216,60.9442,60.9519,58267.0
2017-03-20 14:50:00,78.7,78.72,78.67,78.72,95400.0,60.9596,60.9751,60.9364,60.9751,95400.0
2017-03-20 15:00:00,78.72,78.85,78.71,78.83,98254.0,60.9751,61.0758,60.9674,61.0603,98254.0
2017-03-20 15:10:00,78.84,78.87,78.79,78.84,80515.0,61.0681,61.0913,61.0294,61.0681,80515.0
2017-03-20 15:20:00,78.84,78.89,78.83,78.88,133002.0,61.0681,61.1068,61.0603,61.0991,133002.0
2017-03-20 15:30:00,78.87,78.92,78.82,78.84,151687.0,61.0913,61.1301,61.0526,61.0681,151687.0
2017-03-20 15:40:00,78.84,78.84,78.71,78.8,128306.0,61.0681,61.0681,60.9674,61.0371,128306.0
2017-03-20 15:50:00,78.81,78.81,78.73,78.8,351049.0,61.0448,61.0448,60.9829,61.0371,351049.0
2017-03-21 09:30:00,78.89,79.0,78.81,78.91,162228.0,61.1068,61.192,61.0448,61.1223,162228.0
2017-03-21 09:40:00,78.91,79.01,78.8,78.8,96444.0,61.1223,61.1998,61.0371,61.0371,96444.0
2017-03-21 09:50:00,78.8,78.92,78.77,78.9,109835.0,61.0371,61.1301,61.0139,61.1146,109835.0
2017-03-21 10:00:00,78.9,78.92,78.51,78.53,115556.0,61.1146,61.1301,60.8125,60.828,115556.0
2017-03-21 10:10:00,78.53,78.62,78.4,78.47,140217.0,60.828,60.8977,60.7273,60.7815,140217.0
2017-03-21 10:20:00,78.48,78.49,78.29,78.36,128434.0,60.7892,60.797,60.6421,60.6963,128434.0
2017-03-21 10:30:00,78.37,78.42,78.3,78.31,110397.0,60.704,60.7428,60.6498,60.6576,110397.0
2017-03-21 10:40:00,78.31,78.57,78.28,78.57,189272.0,60.6576,60.8589,60.6343,60.8589,189272.0
2017-03-21 10:50:00,78.57,78.57,78.28,78.3,169627.0,60.8589,60.8589,60.6343,60.6498,169627.0
2017-03-21 11:00:00,78.31,78.43,78.28,78.41,145987.0,60.6576,60.7505,60.6343,60.735,145987.0
2017-03-21 11:10:00,78.42,78.58,78.36,78.42,121666.0,60.7428,60.8667,60.6963,60.7428,121666.0
2017-03-21 11:20:00,78.42,78.56,78.37,78.49,94320.0,60.7428,60.8512,60.704,60.797,94320.0
2017-03-21 11:30:00,78.48,78.51,78.36,78.44,109914.0,60.7892,60.8125,60.6963,60.7583,109914.0
2017-03-21 11:40:00,78.43,78.44,78.33,78.36,142157.0,60.7505,60.7583,60.673,60.6963,142157.0
2017-03-21 11:50:00,78.35,78.62,78.33,78.61,89924.0,60.6885,60.8977,60.673,60.8899,89924.0
2017-03-21 12:00:00,78.6,78.73,78.48,78.69,78569.0,60.8822,60.9829,60.7892,60.9519,78569.0
2017-03-21 12:10:00,78.69,78.7,78.57,78.62,74333.0,60.9519,60.9596,60.8589,60.8977,74333.0
2017-03-21 12:20:00,78.63,78.94,78.62,78.79,205943.0,60.9054,61.1455,60.8977,61.0294,205943.0
2017-03-21 12:30:00,78.78,78.81,78.7,78.78,73142.0,61.0216,61.0448,60.9596,61.0216,73142.0
2017-03-21 12:40:00,78.78,78.78,78.62,78.66,71235.0,61.0216,61.0216,60.8977,60.9287,71235.0
2017-03-21 12:50:00,78.67,78.79,78.59,78.68,91897.0,60.9364,61.0294,60.8744,60.9442,91897.0
2017-03-21 13:00:00,78.69,78.74,78.61,78.66,55450.0,60.9519,60.9906,60.8899,60.9287,55450.0
2017-03-21 13:10:00,78.66,78.71,78.59,78.64,65802.0,60.9287,60.9674,60.8744,60.9132,65802.0
2017-03-21 13:20:00,78.64,78.69,78.56,78.63,106532.0,60.9132,60.9519,60.8512,60.9054,106532.0
2017-03-21 13:30:00,78.65,78.7,78.58,78.63,75993.0,60.9209,60.9596,60.8667,60.9054,75993.0
2017-03-21 13:40:00,78.63,78.67,78.57,78.65,71345.0,60.9054,60.9364,60.8589,60.9209,71345.0
2017-03-21 13:50:00,78.65,78.67,78.57,78.57,82987.0,60.9209,60.9364,60.8589,60.8589,82987.0
2017-03-21 14:00:00,78.58,78.76,78.54,78.75,82726.0,60.8667,61.0061,60.8357,60.9984,82726.0
2017-03-21 14:10:00,78.74,78.79,78.69,78.71,85225.0,60.9906,61.0294,60.9519,60.9674,85225.0
2017-03-21 14:20:00,78.71,78.75,78.65,78.7,85767.0,60.9674,60.9984,60.9209,60.9596,85767.0
2017-03-21 14:30:00,78.71,78.85,78.7,78.76,77472.0,60.9674,61.0758,60.9596,61.0061,77472.0
2017-03-21 14:40:00,78.75,78.78,78.63,78.68,56085.0,60.9984,61.0216,60.9054,60.9442,56085.0
2017-03-21 14:50:00,78.68,78.77,78.63,78.74,91915.0,60.9442,61.0139,60.9054,60.9906,91915.0
2017-03-21 15:00:00,78.73,78.75,78.67,78.67,66930.0,60.9829,60.9984,60.9364,60.9364,66930.0
2017-03-21 15:10:00,78.67,78.71,78.63,78.65,93588.0,60.9364,60.9674,60.9054,60.9209,93588.0
2017-03-21 15:20:00,78.66,78.67,78.59,78.61,103475.0,60.9287,60.9364,60.8744,60.8899,103475.0
2017-03-21 15:30:00,78.62,78.64,78.57,78.63,200228.0,60.8977,60.9132,60.8589,60.9054,200228.0
2017-03-21 15:40:00,78.63,78.71,78.59,78.65,295587.0,60.9054,60.9674,60.8744,60.9209,295587.0
2017-03-21 15:50:00,78.65,78.69,78.39,78.6,514927.0,60.9209,60.9519,60.7195,60.8822,514927.0
2017-03-22 09:30:00,78.75,78.87,78.53,78.69,156576.0,60.9984,61.0913,60.828,60.9519,156576.0
2017-03-22 09:40:00,78.71,78.74,78.56,78.58,84843.0,60.9674,60.9906,60.8512,60.8667,84843.0
2017-03-22 09:50:00,78.6,78.61,78.48,78.55,89607.0,60.8822,60.8899,60.7892,60.8435,89607.0
2017-03-22 10:00:00,78.56,78.58,78.41,78.44,68774.0,60.8512,60.8667,60.735,60.7583,68774.0
2017-03-22 10:10:00,78.45,78.45,78.19,78.23,166739.0,60.766,60.766,60.5646,60.5956,166739.0
2017-03-22 10:20:00,78.22,78.31,78.16,78.29,101128.0,60.5878,60.6576,60.5414,60.6421,101128.0
2017-03-22 10:30:00,78.29,78.45,78.27,78.35,79127.0,60.6421,60.766,60.6266,60.6885,79127.0
2017-03-22 10:40:00,78.36,78.41,78.28,78.29,70137.0,60.6963,60.735,60.6343,60.6421,70137.0
2017-03-22 10:50:00,78.29,78.44,78.25,78.44,80766.0,60.6421,60.7583,60.6111,60.7583,80766.0
2017-03-22 11:00:00,78.44,78.44,78.26,78.26,70062.0,60.7583,60.7583,60.6188,60.6188,70062.0
2017-03-22 11:10:00,78.26,78.42,78.22,78.38,93251.0,60.6188,60.7428,60.5878,60.7118,93251.0
2017-03-22 11:20:00,78.38,78.56,78.37,78.5,91078.0,60.7118,60.8512,60.704,60.8047,91078.0
2017-03-22 11:30:00,78.49,78.56,78.47,78.53,107654.0,60.797,60.8512,60.7815,60.828,107654.0
2017-03-22 11:40:00,78.53,78.65,78.53,78.56,109780.0,60.828,60.9209,60.828,60.8512,109780.0
2017-03-22 11:50:00,78.55,78.57,78.42,78.45,91123.0,60.8435,60.8589,60.7428,60.766,91123.0
2017-03-22 12:00:00,78.46,78.52,78.42,78.51,65597.0,60.7737,60.8202,60.7428,60.8125,65597.0
2017-03-22 12:10:00,78.52,78.52,78.43,78.45,61213.0,60.8202,60.8202,60.7505,60.766,61213.0
2017-03-22 12:20:00,78.44,78.46,78.4,78.43,90808.0,60.7583,60.7737,60.7273,60.7505,90808.0
2017-03-22 12:30:00,78.42,78.47,78.36,78.41,131415.0,60.7428,60.7815,60.6963,60.735,131415.0
2017-03-22 12:40:00,78.41,78.43,78.28,78.29,49473.0,60.735,60.7505,60.6343,60.6421,49473.0
2017-03-22 12:50:00,78.3,78.31,78.15,78.15,54957.0,60.6498,60.6576,60.5336,60.5336,54957.0
2017-03-22 13:00:00,78.15,78.15,77.99,78.14,135041.0,60.5336,60.5336,60.4097,60.5259,135041.0
2017-03-22 13:10:00,78.13,78.15,78.05,78.11,54550.0,60.5181,60.5336,60.4562,60.5026,54550.0
2017-03-22 13:20:00,78.1,78.19,78.07,78.13,92357.0,60.4949,60.5646,60.4717,60.5181,92357.0
2017-03-22 13:30:00,78.13,78.2,78.11,78.16,78328.0,60.5181,60.5724,60.5026,60.5414,78328.0
2017-03-22 13:40:00,78.17,78.18,78.01,78.02,69995.0,60.5491,60.5569,60.4252,60.4329,69995.0
2017-03-22 13:50:00,78.01,78.02,77.91,77.95,107058.0,60.4252,60.4329,60.3477,60.3787,107058.0
2017-03-22 14:00:00,77.94,78.18,77.93,78.17,130621.0,60.371,60.5569,60.3632,60.5491,130621.0
2017-03-22 14:10:00,78.16,78.3,78.13,78.27,157048.0,60.5414,60.6498,60.5181,60.6266,157048.0
2017-03-22 14:20:00,78.27,78.33,78.26,78.31,120127.0,60.6266,60.673,60.6188,60.6576,120127.0
2017-03-22 14:30:00,78.3,78.35,78.29,78.34,110357.0,60.6498,60.6885,60.6421,60.6808,110357.0
2017-03-22 14:40:00,78.34,78.45,78.31,78.33,163763.0,60.6808,60.766,60.6576,60.673,163763.0
2017-03-22 14:50:00,78.32,78.36,78.16,78.22,107304.0,60.6653,60.6963,60.5414,60.5878,107304.0
2017-03-22 15:00:00,78.22,78.33,78.21,78.33,123984.0,60.5878,60.673,60.5801,60.673,123984.0
2017-03-22 15:10:00,78.32,78.37,78.21,78.33,177649.0,60.6653,60.704,60.5801,60.673,177649.0
2017-03-22 15:20:00,78.33,78.44,78.31,78.31,141754.0,60.673,60.7583,60.6576,60.6576,141754.0
2017-03-22 15:30:00,78.31,78.35,78.23,78.28,203089.0,60.6576,60.6885,60.5956,60.6343,203089.0
2017-03-22 15:40:00,78.28,78.53,78.27,78.42,291125.0,60.6343,60.828,60.6266,60.7428,291125.0
2017-03-22 15:50:00,78.42,78.5,78.39,78.47,415995.0,60.7428,60.8047,60.7195,60.7815,415995.0
2017-03-23 09:30:00,78.46,78.61,78.25,78.51,108831.0,60.7737,60.8899,60.6111,60.8125,108831.0
2017-03-23 09:40:00,78.46,78.73,78.46,78.61,55030.0,60.7737,60.9829,60.7737,60.8899,55030.0
2017-03-23 09:50:00,78.57,78.59,78.47,78.5,52476.0,60.8589,60.8744,60.7815,60.8047,52476.0
2017-03-23 10:00:00,78.49,78.55,78.45,78.53,69941.0,60.797,60.8435,60.766,60.828,69941.0
2017-03-23 10:10:00,78.53,78.53,78.47,78.48,66068.0,60.828,60.828,60.7815,60.7892,66068.0
2017-03-23 10:20:00,78.48,78.53,78.43,78.47,88597.0,60.7892,60.828,60.7505,60.7815,88597.0
2017-03-23 10:30:00,78.46,78.48,78.36,78.47,93674.0,60.7737,60.7892,60.6963,60.7815,93674.0
2017-03-23 10:40:00,78.47,78.51,78.43,78.45,99578.0,60.7815,60.8125,60.7505,60.766,99578.0
2017-03-23 10:50:00,78.45,78.57,78.44,78.55,90166.0,60.766,60.8589,60.7583,60.8435,90166.0
2017-03-23 11:00:00,78.55,78.6,78.5,78.56,74775.0,60.8435,60.8822,60.8047,60.8512,74775.0
2017-03-23 11:10:00,78.56,78.63,78.51,78.56,80153.0,60.8512,60.9054,60.8125,60.8512,80153.0
2017-03-23 11:20:00,78.56,78.58,78.44,78.45,78024.0,60.8512,60.8667,60.7583,60.766,78024.0
2017-03-23 11:30:00,78.45,78.47,78.43,78.45,131071.0,60.766,60.7815,60.7505,60.766,131071.0
2017-03-23 11:40:00,78.45,78.47,78.43,78.45,92590.0,60.766,60.7815,60.7505,60.766,92590.0
2017-03-23 11:50:00,78.45,78.46,78.28,78.28,67405.0,60.766,60.7737,60.6343,60.6343,67405.0
2017-03-23 12:00:00,78.28,78.38,78.26,78.26,81220.0,60.6343,60.7118,60.6188,60.6188,81220.0
2017-03-23 12:10:00,78.26,78.38,78.21,78.36,114899.0,60.6188,60.7118,60.5801,60.6963,114899.0
2017-03-23 12:20:00,78.37,78.37,78.3,78.36,74351.0,60.704,60.704,60.6498,60.6963,74351.0
2017-03-23 12:30:00,78.36,78.37,78.31,78.33,72332.0,60.6963,60.704,60.6576,60.673,72332.0
2017-03-23 12:40:00,78.32,78.36,78.25,78.27,36196.0,60.6653,60.6963,60.6111,60.6266,36196.0
2017-03-23 12:50:00,78.27,78.35,78.26,78.29,88937.0,60.6266,60.6885,60.6188,60.6421,88937.0
2017-03-23 13:00:00,78.29,78.31,78.07,78.07,65650.0,60.6421,60.6576,60.4717,60.4717,65650.0
2017-03-23 13:10:00,78.07,78.12,77.97,78.01,103669.0,60.4717,60.5104,60.3942,60.4252,103669.0
2017-03-23 13:20:00,78.01,78.18,77.98,78.18,179872.0,60.4252,60.5569,60.4019,60.5569,179872.0
2017-03-23 13:30:00,78.18,78.26,78.14,78.17,112859.0,60.5569,60.6188,60.5259,60.5491,112859.0
2017-03-23 13:40:00,78.17,78.3,78.16,78.25,101251.0,60.5491,60.6498,60.5414,60.6111,101251.0
2017-03-23 13:50:00,78.26,78.31,78.16,78.2,132322.0,60.6188,60.6576,60.5414,60.5724,132322.0
2017-03-23 14:00:00,78.2,78.34,78.2,78.33,143000.0,60.5724,60.6808,60.5724,60.673,143000.0
2017-03-23 14:10:00,78.32,78.34,78.23,78.23,85994.0,60.6653,60.6808,60.5956,60.5956,85994.0
2017-03-23 14:20:00,78.24,78.29,78.2,78.28,51556.0,60.6033,60.6421,60.5724,60.6343,51556.0
2017-03-23 14:30:00,78.28,78.41,78.27,78.38,85023.0,60.6343,60.735,60.6266,60.7118,85023.0
2017-03-23 14:40:00,78.38,78.41,78.37,78.37,66133.0,60.7118,60.735,60.704,60.704,66133.0
2017-03-23 14:50:00,78.36,78.42,78.32,78.32,102889.0,60.6963,60.7428,60.6653,60.6653,102889.0
2017-03-23 15:00:00,78.32,78.34,78.23,78.25,89054.0,60.6653,60.6808,60.5956,60.6111,89054.0
2017-03-23 15:10:00,78.23,78.25,78.13,78.14,147208.0,60.5956,60.6111,60.5181,60.5259,147208.0
2017-03-23 15:20:00,78.14,78.21,78.05,78.06,123094.0,60.5259,60.5801,60.4562,60.4639,123094.0
2017-03-23 15:30:00,78.07,78.3,78.07,78.18,252736.0,60.4717,60.6498,60.4717,60.5569,252736.0
2017-03-23 15:40:00,78.16,78.3,78.12,78.3,271259.0,60.5414,60.6498,60.5104,60.6498,271259.0
2017-03-23 15:50:00,78.29,78.4,78.2,78.31,427014.0,60.6421,60.7273,60.5724,60.6576,427014.0
2017-03-24 09:30:00,78.25,78.33,78.01,78.29,142448.0,60.6111,60.673,60.4252,60.6421,142448.0
2017-03-24 09:40:00,78.29,78.45,78.25,78.44,77266.0,60.6421,60.766,60.6111,60.7583,77266.0
2017-03-24 09:50:00,78.44,78.63,78.36,78.38,94844.0,60.7583,60.9054,60.6963,60.7118,94844.0
2017-03-24 10:00:00,78.37,78.45,78.33,78.38,70113.0,60.704,60.766,60.673,60.7118,70113.0
2017-03-24 10:10:00,78.38,78.43,78.29,78.33,92443.0,60.7118,60.7505,60.6421,60.673,92443.0
2017-03-24 10:20:00,78.33,78.48,78.31,78.47,91418.0,60.673,60.7892,60.6576,60.7815,91418.0
2017-03-24 10:30:00,78.46,78.46,78.34,78.35,78585.0,60.7737,60.7737,60.6808,60.6885,78585.0
2017-03-24 10:40:00,78.36,78.38,78.32,78.37,63089.0,60.6963,60.7118,60.6653,60.704,63089.0
2017-03-24 10:50:00,78.38,78.42,78.36,78.39,49625.0,60.7118,60.7428,60.6963,60.7195,49625.0
2017-03-24 11:00:00,78.39,78.39,78.33,78.36,54819.0,60.7195,60.7195,60.673,60.6963,54819.0
2017-03-24 11:10:00,78.35,78.36,78.27,78.3,74276.0,60.6885,60.6963,60.6266,60.6498,74276.0
2017-03-24 11:20:00,78.31,78.36,78.26,78.31,47379.0,60.6576,60.6963,60.6188,60.6576,47379.0
2017-03-24 11:30:00,78.32,78.34,78.29,78.31,41469.0,60.6653,60.6808,60.6421,60.6576,41469.0
2017-03-24 11:40:00,78.31,78.36,78.29,78.31,55118.0,60.6576,60.6963,60.6421,60.6576,55118.0
2017-03-24 11:50:00,78.31,78.39,78.3,78.38,42236.0,60.6576,60.7195,60.6498,60.7118,42236.0
2017-03-24 12:00:00,78.37,78.4,78.3,78.31,57578.0,60.704,60.7273,60.6498,60.6576,57578.0
2017-03-24 12:10:00,78.32,78.36,78.25,78.3,97891.0,60.6653,60.6963,60.6111,60.6498,97891.0
2017-03-24 12:20:00,78.29,78.4,78.24,78.39,65207.0,60.6421,60.7273,60.6033,60.7195,65207.0
2017-03-24 12:30:00,78.41,78.43,78.3,78.37,32169.0,60.735,60.7505,60.6498,60.704,32169.0
2017-03-24 12:40:00,78.37,78.4,78.31,78.35,31191.0,60.704,60.7273,60.6576,60.6885,31191.0
2017-03-24 12:50:00,78.35,78.36,78.29,78.32,33042.0,60.6885,60.6963,60.6421,60.6653,33042.0
2017-03-24 13:00:00,78.33,78.35,78.19,78.33,85472.0,60.673,60.6885,60.5646,60.673,85472.0
2017-03-24 13:10:00,78.33,78.35,78.27,78.34,39390.0,60.673,60.6885,60.6266,60.6808,39390.0
2017-03-24 13:20:00,78.33,78.4,78.31,78.37,26336.0,60.673,60.7273,60.6576,60.704,26336.0
2017-03-24 13:30:00,78.36,78.43,78.36,78.36,32614.0,60.6963,60.7505,60.6963,60.6963,32614.0
2017-03-24 13:40:00,78.36,78.38,78.33,78.35,30946.0,60.6963,60.7118,60.673,60.6885,30946.0
2017-03-24 13:50:00,78.36,78.36,78.29,78.34,67168.0,60.6963,60.6963,60.6421,60.6808,67168.0
2017-03-24 14:00:00,78.36,78.43,78.36,78.41,49335.0,60.6963,60.7505,60.6963,60.735,49335.0
2017-03-24 14:10:00,78.42,78.49,78.4,78.49,52431.0,60.7428,60.797,60.7273,60.797,52431.0
2017-03-24 14:20:00,78.48,78.52,78.44,78.47,59138.0,60.7892,60.8202,60.7583,60.7815,59138.0
2017-03-24 14:30:00,78.45,78.48,78.42,78.45,61631.0,60.766,60.7892,60.7428,60.766,61631.0
2017-03-24 14:40:00,78.45,78.46,78.4,78.46,95847.0,60.766,60.7737,60.7273,60.7737,95847.0
2017-03-24 14:50:00,78.45,78.46,78.38,78.42,78296.0,60.766,60.7737,60.7118,60.7428,78296.0
2017-03-24 15:00:00,78.42,78.42,78.34,78.36,102616.0,60.7428,60.7428,60.6808,60.6963,102616.0
2017-03-24 15:10:00,78.36,78.39,78.29,78.34,107093.0,60.6963,60.7195,60.6421,60.6808,107093.0
2017-03-24 15:20:00,78.35,78.52,78.34,78.49,121489.0,60.6885,60.8202,60.6808,60.797,121489.0
2017-03-24 15:30:00,78.47,78.61,78.38,78.61,118765.0,60.7815,60.8899,60.7118,60.8899,118765.0
2017-03-24 15:40:00,78.6,78.66,78.43,78.47,210988.0,60.8822,60.9287,60.7505,60.7815,210988.0
2017-03-24 15:50:00,78.46,78.59,78.44,78.5,302968.0,60.7737,60.8744,60.7583,60.8047,302968.0
2017-03-27 09:30:00,78.09,78.7,78.02,78.64,181469.0,60.4871,60.9596,60.4329,60.9132,181469.0
2017-03-27 09:40:00,78.63,78.77,78.54,78.75,70231.0,60.9054,61.0139,60.8357,60.9984,70231.0
2017-03-27 09:50:00,78.72,78.95,78.7,78.79,106504.0,60.9751,61.1533,60.9596,61.0294,106504.0
2017-03-27 10:00:00,78.78,78.82,78.5,78.57,113184.0,61.0216,61.0526,60.8047,60.8589,113184.0
2017-03-27 10:10:00,78.57,78.62,78.5,78.55,170143.0,60.8589,60.8977,60.8047,60.8435,170143.0
2017-03-27 10:20:00,78.56,78.72,78.51,78.68,195171.0,60.8512,60.9751,60.8125,60.9442,195171.0
2017-03-27 10:30:00,78.69,78.69,78.52,78.53,78588.0,60.9519,60.9519,60.8202,60.828,78588.0
2017-03-27 10:40:00,78.53,78.57,78.44,78.48,191313.0,60.828,60.8589,60.7583,60.7892,191313.0
2017-03-27 10:50:00,78.49,78.58,78.49,78.55,67188.0,60.797,60.8667,60.797,60.8435,67188.0
2017-03-27 11:00:00,78.55,78.56,78.48,78.48,103480.0,60.8435,60.8512,60.7892,60.7892,103480.0
2017-03-27 11:10:00,78.48,78.58,78.46,78.5,243533.0,60.7892,60.8667,60.7737,60.8047,243533.0
2017-03-27 11:20:00,78.51,78.52,78.39,78.48,111180.0,60.8125,60.8202,60.7195,60.7892,111180.0
2017-03-27 11:30:00,78.47,78.5,78.41,78.42,83791.0,60.7815,60.8047,60.735,60.7428,83791.0
2017-03-27 11:40:00,78.42,78.43,78.29,78.33,72777.0,60.7428,60.7505,60.6421,60.673,72777.0
2017-03-27 11:50:00,78.31,78.37,78.27,78.33,49630.0,60.6576,60.704,60.6266,60.673,49630.0
2017-03-27 12:00:00,78.36,78.45,78.36,78.43,40492.0,60.6963,60.766,60.6963,60.7505,40492.0
2017-03-27 12:10:00,78.44,78.44,78.29,78.35,29864.0,60.7583,60.7583,60.6421,60.6885,29864.0
2017-03-27 12:20:00,78.35,78.36,78.24,78.28,44949.0,60.6885,60.6963,60.6033,60.6343,44949.0
2017-03-27 12:30:00,78.28,78.31,78.25,78.29,59884.0,60.6343,60.6576,60.6111,60.6421,59884.0
2017-03-27 12:40:00,78.29,78.29,78.22,78.25,56349.0,60.6421,60.6421,60.5878,60.6111,56349.0
2017-03-27 12:50:00,78.24,78.33,78.23,78.3,55270.0,60.6033,60.673,60.5956,60.6498,55270.0
2017-03-27 13:00:00,78.31,78.4,78.29,78.32,54990.0,60.6576,60.7273,60.6421,60.6653,54990.0
2017-03-27 13:10:00,78.32,78.32,78.14,78.19,74006.0,60.6653,60.6653,60.5259,60.5646,74006.0
2017-03-27 13:20:00,78.19,78.23,78.17,78.18,72457.0,60.5646,60.5956,60.5491,60.5569,72457.0
2017-03-27 13:30:00,78.19,78.19,78.06,78.07,68487.0,60.5646,60.5646,60.4639,60.4717,68487.0
2017-03-27 13:40:00,78.07,78.16,78.05,78.11,136527.0,60.4717,60.5414,60.4562,60.5026,136527.0
2017-03-27 13:50:00,78.11,78.25,78.1,78.11,133643.0,60.5026,60.6111,60.4949,60.5026,133643.0
2017-03-27 14:00:00,78.1,78.32,78.09,78.31,123469.0,60.4949,60.6653,60.4871,60.6576,123469.0
2017-03-27 14:10:00,78.31,78.32,78.21,78.22,80337.0,60.6576,60.6653,60.5801,60.5878,80337.0
2017-03-27 14:20:00,78.23,78.37,78.22,78.36,87962.0,60.5956,60.704,60.5878,60.6963,87962.0
2017-03-27 14:30:00,78.35,78.43,78.29,78.36,229898.0,60.6885,60.7505,60.6421,60.6963,229898.0
2017-03-27 14:40:00,78.36,78.45,78.35,78.41,70422.0,60.6963,60.766,60.6885,60.735,70422.0
2017-03-27 14:50:00,78.41,78.42,78.3,78.37,86275.0,60.735,60.7428,60.6498,60.704,86275.0
2017-03-27 15:00:00,78.37,78.5,78.37,78.49,97007.0,60.704,60.8047,60.704,60.797,97007.0
2017-03-27 15:10:00,78.5,78.55,78.44,78.45,108307.0,60.8047,60.8435,60.7583,60.766,108307.0
2017-03-27 15:20:00,78.44,78.46,78.38,78.43,73130.0,60.7583,60.7737,60.7118,60.7505,73130.0
2017-03-27 15:30:00,78.44,78.57,78.43,78.54,122348.0,60.7583,60.8589,60.7505,60.8357,122348.0
2017-03-27 15:40:00,78.55,78.59,78.5,78.5,76214.0,60.8435,60.8744,60.8047,60.8047,76214.0
2017-03-27 15:50:00,78.51,78.56,78.47,78.51,272500.0,60.8125,60.8512,60.7815,60.8125,272500.0
2017-03-28 09:30:00,78.39,78.77,78.31,78.65,128711.0,60.7195,61.0139,60.6576,60.9209,128711.0
2017-03-28 09:40:00,78.64,78.84,78.55,78.73,95944.0,60.9132,61.0681,60.8435,60.9829,95944.0
2017-03-28 09:50:00,78.73,78.74,78.54,78.73,108640.0,60.9829,60.9906,60.8357,60.9829,108640.0
2017-03-28 10:00:00,78.73,78.76,78.61,78.62,120987.0,60.9829,61.0061,60.8899,60.8977,120987.0
2017-03-28 10:10:00,78.61,78.7,78.57,78.64,92197.0,60.8899,60.9596,60.8589,60.9132,92197.0
2017-03-28 10:20:00,78.63,78.63,78.39,78.41,86270.0,60.9054,60.9054,60.7195,60.735,86270.0
2017-03-28 10:30:00,78.41,78.49,78.35,78.36,74878.0,60.735,60.797,60.6885,60.6963,74878.0
2017-03-28 10:40:00,78.37,78.52,78.27,78.48,79688.0,60.704,60.8202,60.6266,60.7892,79688.0
2017-03-28 10:50:00,78.49,78.55,78.42,78.45,67189.0,60.797,60.8435,60.7428,60.766,67189.0
2017-03-28 11:00:00,78.46,78.6,78.46,78.6,60051.0,60.7737,60.8822,60.7737,60.8822,60051.0
2017-03-28 11:10:00,78.61,78.83,78.59,78.79,143063.0,60.8899,61.0603,60.8744,61.0294,143063.0
2017-03-28 11:20:00,78.79,78.95,78.76,78.88,136966.0,61.0294,61.1533,61.0061,61.0991,136966.0
2017-03-28 11:30:00,78.87,78.89,78.8,78.85,94639.0,61.0913,61.1068,61.0371,61.0758,94639.0
2017-03-28 11:40:00,78.85,78.86,78.76,78.86,76377.0,61.0758,61.0836,61.0061,61.0836,76377.0
2017-03-28 11:50:00,78.87,78.9,78.79,78.79,27264.0,61.0913,61.1146,61.0294,61.0294,27264.0
2017-03-28 12:00:00,78.8,78.83,78.68,78.7,48887.0,61.0371,61.0603,60.9442,60.9596,48887.0
2017-03-28 12:10:00,78.69,78.7,78.56,78.56,41158.0,60.9519,60.9596,60.8512,60.8512,41158.0
2017-03-28 12:20:00,78.56,78.6,78.51,78.56,55365.0,60.8512,60.8822,60.8125,60.8512,55365.0
2017-03-28 12:30:00,78.57,78.6,78.55,78.6,62432.0,60.8589,60.8822,60.8435,60.8822,62432.0
2017-03-28 12:40:00,78.6,78.6,78.5,78.52,60973.0,60.8822,60.8822,60.8047,60.8202,60973.0
2017-03-28 12:50:00,78.52,78.55,78.51,78.53,34838.0,60.8202,60.8435,60.8125,60.828,34838.0
2017-03-28 13:00:00,78.54,78.62,78.53,78.61,71062.0,60.8357,60.8977,60.828,60.8899,71062.0
2017-03-28 13:10:00,78.6,78.63,78.55,78.63,33341.0,60.8822,60.9054,60.8435,60.9054,33341.0
2017-03-28 13:20:00,78.63,78.7,78.6,78.7,46472.0,60.9054,60.9596,60.8822,60.9596,46472.0
2017-03-28 13:30:00,78.7,78.7,78.64,78.66,45314.0,60.9596,60.9596,60.9132,60.9287,45314.0
2017-03-28 13:40:00,78.66,78.72,78.66,78.72,54197.0,60.9287,60.9751,60.9287,60.9751,54197.0
2017-03-28 13:50:00,78.72,78.83,78.7,78.81,100194.0,60.9751,61.0603,60.9596,61.0448,100194.0
2017-03-28 14:00:00,78.83,78.83,78.75,78.75,86346.0,61.0603,61.0603,60.9984,60.9984,86346.0
2017-03-28 14:10:00,78.76,78.8,78.66,78.67,148961.0,61.0061,61.0371,60.9287,60.9364,148961.0
2017-03-28 14:20:00,78.67,78.79,78.67,78.71,282090.0,60.9364,61.0294,60.9364,60.9674,282090.0
2017-03-28 14:30:00,78.71,78.71,78.58,78.6,94000.0,60.9674,60.9674,60.8667,60.8822,94000.0
2017-03-28 14:40:00,78.6,78.63,78.53,78.55,89620.0,60.8822,60.9054,60.828,60.8435,89620.0
2017-03-28 14:50:00,78.56,78.6,78.52,78.57,173511.0,60.8512,60.8822,60.8202,60.8589,173511.0
2017-03-28 15:00:00,78.58,78.71,78.56,78.7,162193.0,60.8667,60.9674,60.8512,60.9596,162193.0
2017-03-28 15:10:00,78.7,78.73,78.59,78.63,113958.0,60.9596,60.9829,60.8744,60.9054,113958.0
2017-03-28 15:20:00,78.64,78.66,78.59,78.66,400750.0,60.9132,60.9287,60.8744,60.9287,400750.0
2017-03-28 15:30:00,78.66,78.75,78.62,78.72,252274.0,60.9287,60.9984,60.8977,60.9751,252274.0
2017-03-28 15:40:00,78.72,78.78,78.63,78.65,243932.0,60.9751,61.0216,60.9054,60.9209,243932.0
2017-03-28 15:50:00,78.64,78.72,78.6,78.63,214481.0,60.9132,60.9751,60.8822,60.9054,214481.0
2017-03-29 09:30:00,78.5,78.6,78.39,78.44,100105.0,60.8047,60.8822,60.7195,60.7583,100105.0
2017-03-29 09:40:00,78.44,78.57,78.39,78.47,72856.0,60.7583,60.8589,60.7195,60.7815,72856.0
2017-03-29 09:50:00,78.48,78.48,78.36,78.42,89153.0,60.7892,60.7892,60.6963,60.7428,89153.0
2017-03-29 10:00:00,78.42,78.6,78.41,78.58,70035.0,60.7428,60.8822,60.735,60.8667,70035.0
2017-03-29 10:10:00,78.58,78.61,78.49,78.59,66124.0,60.8667,60.8899,60.797,60.8744,66124.0
2017-03-29 10:20:00,78.59,78.71,78.58,78.67,38582.0,60.8744,60.9674,60.8667,60.9364,38582.0
2017-03-29 10:30:00,78.65,78.7,78.6,78.68,54250.0,60.9209,60.9596,60.8822,60.9442,54250.0
2017-03-29 10:40:00,78.68,78.75,78.64,78.64,66280.0,60.9442,60.9984,60.9132,60.9132,66280.0
2017-03-29 10:50:00,78.64,78.64,78.53,78.61,36140.0,60.9132,60.9132,60.828,60.8899,36140.0
2017-03-29 11:00:00,78.6,78.74,78.57,78.73,63405.0,60.8822,60.9906,60.8589,60.9829,63405.0
2017-03-29 11:10:00,78.72,78.82,78.71,78.81,88561.0,60.9751,61.0526,60.9674,61.0448,88561.0
2017-03-29 11:20:00,78.8,78.81,78.63,78.65,46511.0,61.0371,61.0448,60.9054,60.9209,46511.0
2017-03-29 11:30:00,78.65,78.69,78.51,78.54,74264.0,60.9209,60.9519,60.8125,60.8357,74264.0
2017-03-29 11:40:00,78.51,78.6,78.5,78.56,42524.0,60.8125,60.8822,60.8047,60.8512,42524.0
2017-03-29 11:50:00,78.55,78.56,78.46,78.54,66276.0,60.8435,60.8512,60.7737,60.8357,66276.0
2017-03-29 12:00:00,78.53,78.62,78.49,78.6,55430.0,60.828,60.8977,60.797,60.8822,55430.0
2017-03-29 12:10:00,78.6,78.69,78.59,78.66,29925.0,60.8822,60.9519,60.8744,60.9287,29925.0
2017-03-29 12:20:00,78.66,78.72,78.65,78.7,36246.0,60.9287,60.9751,60.9209,60.9596,36246.0
2017-03-29 12:30:00,78.7,78.72,78.63,78.64,59149.0,60.9596,60.9751,60.9054,60.9132,59149.0
2017-03-29 12:40:00,78.63,78.65,78.59,78.61,29253.0,60.9054,60.9209,60.8744,60.8899,29253.0
2017-03-29 12:50:00,78.61,78.67,78.59,78.64,36021.0,60.8899,60.9364,60.8744,60.9132,36021.0
2017-03-29 13:00:00,78.64,78.73,78.62,78.65,61883.0,60.9132,60.9829,60.8977,60.9209,61883.0
2017-03-29 13:10:00,78.65,78.77,78.64,78.76,57741.0,60.9209,61.0139,60.9132,61.0061,57741.0
2017-03-29 13:20:00,78.77,78.81,78.76,78.78,63092.0,61.0139,61.0448,61.0061,61.0216,63092.0
2017-03-29 13:30:00,78.77,78.84,78.75,78.79,50656.0,61.0139,61.0681,60.9984,61.0294,50656.0
2017-03-29 13:40:00,78.79,78.86,78.77,78.82,46538.0,61.0294,61.0836,61.0139,61.0526,46538.0
2017-03-29 13:50:00,78.82,78.83,78.78,78.82,34872.0,61.0526,61.0603,61.0216,61.0526,34872.0
2017-03-29 14:00:00,78.82,78.82,78.69,78.7,43085.0,61.0526,61.0526,60.9519,60.9596,43085.0
2017-03-29 14:10:00,78.7,78.79,78.67,78.74,69556.0,60.9596,61.0294,60.9364,60.9906,69556.0
2017-03-29 14:20:00,78.74,78.84,78.73,78.79,52542.0,60.9906,61.0681,60.9829,61.0294,52542.0
2017-03-29 14:30:00,78.79,78.81,78.75,78.79,42570.0,61.0294,61.0448,60.9984,61.0294,42570.0
2017-03-29 14:40:00,78.78,78.83,78.75,78.76,61845.0,61.0216,61.0603,60.9984,61.0061,61845.0
2017-03-29 14:50:00,78.75,78.79,78.72,78.77,58686.0,60.9984,61.0294,60.9751,61.0139,58686.0
2017-03-29 15:00:00,78.76,78.82,78.73,78.81,53833.0,61.0061,61.0526,60.9829,61.0448,53833.0
2017-03-29 15:10:00,78.81,78.84,78.76,78.82,49301.0,61.0448,61.0681,61.0061,61.0526,49301.0
2017-03-29 15:20:00,78.82,78.85,78.74,78.75,60018.0,61.0526,61.0758,60.9906,60.9984,60018.0
2017-03-29 15:30:00,78.74,78.85,78.71,78.82,60640.0,60.9906,61.0758,60.9674,61.0526,60640.0
2017-03-29 15:40:00,78.81,78.82,78.75,78.79,73484.0,61.0448,61.0526,60.9984,61.0294,73484.0
2017-03-29 15:50:00,78.79,78.84,78.73,78.77,233328.0,61.0294,61.0681,60.9829,61.0139,233328.0
2017-03-30 09:30:00,78.65,78.85,78.44,78.55,125836.0,60.9209,61.0758,60.7583,60.8435,125836.0
2017-03-30 09:40:00,78.56,78.74,78.55,78.7,87685.0,60.8512,60.9906,60.8435,60.9596,87685.0
2017-03-30 09:50:00,78.7,78.76,78.65,78.72,108714.0,60.9596,61.0061,60.9209,60.9751,108714.0
2017-03-30 10:00:00,78.73,78.77,78.68,78.72,103084.0,60.9829,61.0139,60.9442,60.9751,103084.0
2017-03-30 10:10:00,78.71,78.81,78.7,78.79,83079.0,60.9674,61.0448,60.9596,61.0294,83079.0
2017-03-30 10:20:00,78.8,78.83,78.73,78.83,85471.0,61.0371,61.0603,60.9829,61.0603,85471.0
2017-03-30 10:30:00,78.82,79.04,78.8,78.98,150058.0,61.0526,61.223,61.0371,61.1765,150058.0
2017-03-30 10:40:00,78.97,79.08,78.89,79.08,83268.0,61.1688,61.254,61.1068,61.254,83268.0
2017-03-30 10:50:00,79.08,79.08,78.98,79.01,65390.0,61.254,61.254,61.1765,61.1998,65390.0
2017-03-30 11:00:00,79.02,79.11,79.01,79.02,57266.0,61.2075,61.2772,61.1998,61.2075,57266.0
2017-03-30 11:10:00,79.01,79.09,78.98,78.99,112495.0,61.1998,61.2617,61.1765,61.1843,112495.0
2017-03-30 11:20:00,79.0,79.04,78.98,79.01,68222.0,61.192,61.223,61.1765,61.1998,68222.0
2017-03-30 11:30:00,79.01,79.03,78.86,78.86,64408.0,61.1998,61.2153,61.0836,61.0836,64408.0
2017-03-30 11:40:00,78.86,78.89,78.83,78.85,46591.0,61.0836,61.1068,61.0603,61.0758,46591.0
2017-03-30 11:50:00,78.86,78.89,78.81,78.86,69962.0,61.0836,61.1068,61.0448,61.0836,69962.0
2017-03-30 12:00:00,78.86,78.91,78.84,78.87,50099.0,61.0836,61.1223,61.0681,61.0913,50099.0
2017-03-30 12:10:00,78.86,78.91,78.82,78.85,44771.0,61.0836,61.1223,61.0526,61.0758,44771.0
2017-03-30 12:20:00,78.85,78.9,78.81,78.89,38158.0,61.0758,61.1146,61.0448,61.1068,38158.0
2017-03-30 12:30:00,78.88,78.95,78.85,78.91,70680.0,61.0991,61.1533,61.0758,61.1223,70680.0
2017-03-30 12:40:00,78.9,79.0,78.85,78.89,114975.0,61.1146,61.192,61.0758,61.1068,114975.0
2017-03-30 12:50:00,78.89,78.89,78.83,78.87,33478.0,61.1068,61.1068,61.0603,61.0913,33478.0
2017-03-30 13:00:00,78.86,78.89,78.73,78.74,53243.0,61.0836,61.1068,60.9829,60.9906,53243.0
2017-03-30 13:10:00,78.74,78.83,78.73,78.81,33952.0,60.9906,61.0603,60.9829,61.0448,33952.0
2017-03-30 13:20:00,78.81,78.83,78.74,78.78,50651.0,61.0448,61.0603,60.9906,61.0216,50651.0
2017-03-30 13:30:00,78.78,78.84,78.73,78.79,44454.0,61.0216,61.0681,60.9829,61.0294,44454.0
2017-03-30 13:40:00,78.79,78.79,78.66,78.69,49828.0,61.0294,61.0294,60.9287,60.9519,49828.0
2017-03-30 13:50:00,78.69,78.71,78.53,78.55,73296.0,60.9519,60.9674,60.828,60.8435,73296.0
2017-03-30 14:00:00,78.56,78.58,78.45,78.55,111362.0,60.8512,60.8667,60.766,60.8435,111362.0
2017-03-30 14:10:00,78.55,78.62,78.51,78.61,66103.0,60.8435,60.8977,60.8125,60.8899,66103.0
2017-03-30 14:20:00,78.62,78.73,78.61,78.72,78759.0,60.8977,60.9829,60.8899,60.9751,78759.0
2017-03-30 14:30:00,78.72,78.84,78.72,78.79,104911.0,60.9751,61.0681,60.9751,61.0294,104911.0
2017-03-30 14:40:00,78.79,78.84,78.77,78.81,75283.0,61.0294,61.0681,61.0139,61.0448,75283.0
2017-03-30 14:50:00,78.81,78.81,78.72,78.79,70816.0,61.0448,61.0448,60.9751,61.0294,70816.0
2017-03-30 15:00:00,78.79,78.83,78.73,78.82,78277.0,61.0294,61.0603,60.9829,61.0526,78277.0
2017-03-30 15:10:00,78.82,78.91,78.81,78.9,74434.0,61.0526,61.1223,61.0448,61.1146,74434.0
2017-03-30 15:20:00,78.89,78.94,78.87,78.9,86929.0,61.1068,61.1455,61.0913,61.1146,86929.0
2017-03-30 15:30:00,78.89,78.9,78.83,78.83,104993.0,61.1068,61.1146,61.0603,61.0603,104993.0
2017-03-30 15:40:00,78.84,78.86,78.77,78.8,131906.0,61.0681,61.0836,61.0139,61.0371,131906.0
2017-03-30 15:50:00,78.8,78.9,78.72,78.85,281380.0,61.0371,61.1146,60.9751,61.0758,281380.0
2017-03-31 09:30:00,77.6,78.48,77.57,78.13,684409.0,60.1076,60.7892,60.0844,60.5181,684409.0
2017-03-31 09:40:00,78.12,78.55,78.08,78.41,306383.0,60.5104,60.8435,60.4794,60.735,306383.0
2017-03-31 09:50:00,78.43,78.52,78.18,78.22,160479.0,60.7505,60.8202,60.5569,60.5878,160479.0
2017-03-31 10:00:00,78.21,78.27,78.06,78.15,212092.0,60.5801,60.6266,60.4639,60.5336,212092.0
2017-03-31 10:10:00,78.16,78.25,78.1,78.17,147294.0,60.5414,60.6111,60.4949,60.5491,147294.0
2017-03-31 10:20:00,78.17,78.17,77.97,78.02,173752.0,60.5491,60.5491,60.3942,60.4329,173752.0
2017-03-31 10:30:00,78.03,78.2,77.97,78.2,271204.0,60.4407,60.5724,60.3942,60.5724,271204.0
2017-03-31 10:40:00,78.2,78.25,78.02,78.09,226112.0,60.5724,60.6111,60.4329,60.4871,226112.0
2017-03-31 10:50:00,78.1,78.2,78.07,78.2,113620.0,60.4949,60.5724,60.4717,60.5724,113620.0
2017-03-31 11:00:00,78.2,78.39,78.19,78.3,167649.0,60.5724,60.7195,60.5646,60.6498,167649.0
2017-03-31 11:10:00,78.3,78.31,78.08,78.12,119549.0,60.6498,60.6576,60.4794,60.5104,119549.0
2017-03-31 11:20:00,78.13,78.25,78.12,78.15,102256.0,60.5181,60.6111,60.5104,60.5336,102256.0
2017-03-31 11:30:00,78.16,78.16,77.95,78.06,187516.0,60.5414,60.5414,60.3787,60.4639,187516.0
2017-03-31 11:40:00,78.07,78.17,78.06,78.11,61241.0,60.4717,60.5491,60.4639,60.5026,61241.0
2017-03-31 11:50:00,78.11,78.12,78.04,78.11,74073.0,60.5026,60.5104,60.4484,60.5026,74073.0
2017-03-31 12:00:00,78.12,78.29,78.11,78.27,95117.0,60.5104,60.6421,60.5026,60.6266,95117.0
2017-03-31 12:10:00,78.26,78.27,78.2,78.2,126092.0,60.6188,60.6266,60.5724,60.5724,126092.0
2017-03-31 12:20:00,78.2,78.26,78.09,78.24,109908.0,60.5724,60.6188,60.4871,60.6033,109908.0
2017-03-31 12:30:00,78.24,78.25,78.18,78.2,70015.0,60.6033,60.6111,60.5569,60.5724,70015.0
2017-03-31 12:40:00,78.2,78.23,78.12,78.23,74033.0,60.5724,60.5956,60.5104,60.5956,74033.0
2017-03-31 12:50:00,78.23,78.25,78.19,78.21,101270.0,60.5956,60.6111,60.5646,60.5801,101270.0
2017-03-31 13:00:00,78.21,78.27,78.2,78.26,106557.0,60.5801,60.6266,60.5724,60.6188,106557.0
2017-03-31 13:10:00,78.25,78.32,78.25,78.28,125285.0,60.6111,60.6653,60.6111,60.6343,125285.0
2017-03-31 13:20:00,78.27,78.27,78.21,78.25,111266.0,60.6266,60.6266,60.5801,60.6111,111266.0
2017-03-31 13:30:00,78.24,78.43,78.24,78.41,157117.0,60.6033,60.7505,60.6033,60.735,157117.0
2017-03-31 13:40:00,78.42,78.48,78.35,78.47,97114.0,60.7428,60.7892,60.6885,60.7815,97114.0
2017-03-31 13:50:00,78.47,78.47,78.31,78.4,112827.0,60.7815,60.7815,60.6576,60.7273,112827.0
2017-03-31 14:00:00,78.39,78.47,78.38,78.44,75783.0,60.7195,60.7815,60.7118,60.7583,75783.0
2017-03-31 14:10:00,78.44,78.45,78.34,78.37,92342.0,60.7583,60.766,60.6808,60.704,92342.0
2017-03-31 14:20:00,78.37,78.45,78.33,78.45,80575.0,60.704,60.766,60.673,60.766,80575.0
2017-03-31 14:30:00,78.45,78.47,78.35,78.36,118233.0,60.766,60.7815,60.6885,60.6963,118233.0
2017-03-31 14:40:00,78.35,78.36,78.21,78.28,87904.0,60.6885,60.6963,60.5801,60.6343,87904.0
2017-03-31 14:50:00,78.28,78.36,78.23,78.36,118619.0,60.6343,60.6963,60.5956,60.6963,118619.0
2017-03-31 15:00:00,78.36,78.49,78.35,78.48,141862.0,60.6963,60.797,60.6885,60.7892,141862.0
2017-03-31 15:10:00,78.48,78.58,78.47,78.56,103212.0,60.7892,60.8667,60.7815,60.8512,103212.0
2017-03-31 15:20:00,78.57,78.61,78.54,78.55,91307.0,60.8589,60.8899,60.8357,60.8435,91307.0
2017-03-31 15:30:00,78.55,78.58,78.42,78.45,151288.0,60.8435,60.8667,60.7428,60.766,151288.0
2017-03-31 15:40:00,78.46,78.49,78.37,78.42,293509.0,60.7737,60.797,60.704,60.7428,293509.0
2017-03-31 15:50:00,78.42,78.59,78.41,78.48,654158.0,60.7428,60.8744,60.735,60.7892,654158.0
2017-04-03 09:30:00,78.38,78.43,78.06,78.07,238180.0,60.7118,60.7505,60.4639,60.4717,238180.0
2017-04-03 09:40:00,78.08,78.29,78.06,78.23,123634.0,60.4794,60.6421,60.4639,60.5956,123634.0
2017-04-03 09:50:00,78.24,78.46,78.23,78.46,112679.0,60.6033,60.7737,60.5956,60.7737,112679.0
2017-04-03 10:00:00,78.46,78.55,78.34,78.35,120745.0,60.7737,60.8435,60.6808,60.6885,120745.0
2017-04-03 10:10:00,78.35,78.35,78.07,78.19,138390.0,60.6885,60.6885,60.4717,60.5646,138390.0
2017-04-03 10:20:00,78.19,78.21,78.02,78.11,110575.0,60.5646,60.5801,60.4329,60.5026,110575.0
2017-04-03 10:30:00,78.11,78.17,78.1,78.17,118914.0,60.5026,60.5491,60.4949,60.5491,118914.0
2017-04-03 10:40:00,78.16,78.25,78.11,78.25,148399.0,60.5414,60.6111,60.5026,60.6111,148399.0
2017-04-03 10:50:00,78.25,78.28,78.09,78.1,106180.0,60.6111,60.6343,60.4871,60.4949,106180.0
2017-04-03 11:00:00,78.11,78.17,78.01,78.06,79365.0,60.5026,60.5491,60.4252,60.4639,79365.0
2017-04-03 11:10:00,78.05,78.08,78.0,78.02,108087.0,60.4562,60.4794,60.4174,60.4329,108087.0
2017-04-03 11:20:00,78.02,78.1,77.97,78.02,116887.0,60.4329,60.4949,60.3942,60.4329,116887.0
2017-04-03 11:30:00,78.02,78.07,77.97,77.97,64657.0,60.4329,60.4717,60.3942,60.3942,64657.0
2017-04-03 11:40:00,77.98,78.01,77.93,77.96,73314.0,60.4019,60.4252,60.3632,60.3865,73314.0
2017-04-03 11:50:00,77.95,77.97,77.83,77.84,100150.0,60.3787,60.3942,60.2858,60.2935,100150.0
2017-04-03 12:00:00,77.85,77.93,77.84,77.91,70101.0,60.3012,60.3632,60.2935,60.3477,70101.0
2017-04-03 12:10:00,77.9,77.96,77.87,77.93,119799.0,60.34,60.3865,60.3167,60.3632,119799.0
2017-04-03 12:20:00,77.92,78.0,77.88,77.92,96486.0,60.3555,60.4174,60.3245,60.3555,96486.0
2017-04-03 12:30:00,77.91,77.91,77.79,77.83,161530.0,60.3477,60.3477,60.2548,60.2858,161530.0
2017-04-03 12:40:00,77.83,77.88,77.78,77.81,201850.0,60.2858,60.3245,60.247,60.2703,201850.0
2017-04-03 12:50:00,77.81,77.89,77.78,77.84,170373.0,60.2703,60.3322,60.247,60.2935,170373.0
2017-04-03 13:00:00,77.83,77.87,77.8,77.87,149162.0,60.2858,60.3167,60.2625,60.3167,149162.0
2017-04-03 13:10:00,77.86,77.89,77.77,77.8,157900.0,60.309,60.3322,60.2393,60.2625,157900.0
2017-04-03 13:20:00,77.8,77.87,77.79,77.84,119763.0,60.2625,60.3167,60.2548,60.2935,119763.0
2017-04-03 13:30:00,77.84,77.85,77.74,77.79,106620.0,60.2935,60.3012,60.216,60.2548,106620.0
2017-04-03 13:40:00,77.78,77.82,77.75,77.79,138744.0,60.247,60.278,60.2238,60.2548,138744.0
2017-04-03 13:50:00,77.79,77.86,77.74,77.8,120968.0,60.2548,60.309,60.216,60.2625,120968.0
2017-04-03 14:00:00,77.81,77.84,77.79,77.84,161723.0,60.2703,60.2935,60.2548,60.2935,161723.0
2017-04-03 14:10:00,77.84,77.85,77.73,77.77,184944.0,60.2935,60.3012,60.2083,60.2393,184944.0
2017-04-03 14:20:00,77.78,77.81,77.72,77.8,212552.0,60.247,60.2703,60.2006,60.2625,212552.0
2017-04-03 14:30:00,77.8,77.88,77.76,77.84,229520.0,60.2625,60.3245,60.2315,60.2935,229520.0
2017-04-03 14:40:00,77.84,78.0,77.79,77.81,171126.0,60.2935,60.4174,60.2548,60.2703,171126.0
2017-04-03 14:50:00,77.81,77.88,77.77,77.77,138767.0,60.2703,60.3245,60.2393,60.2393,138767.0
2017-04-03 15:00:00,77.77,77.86,77.76,77.85,95745.0,60.2393,60.309,60.2315,60.3012,95745.0
2017-04-03 15:10:00,77.86,77.93,77.85,77.91,111361.0,60.309,60.3632,60.3012,60.3477,111361.0
2017-04-03 15:20:00,77.9,77.9,77.85,77.89,144780.0,60.34,60.34,60.3012,60.3322,144780.0
2017-04-03 15:30:00,77.88,77.9,77.81,77.89,166438.0,60.3245,60.34,60.2703,60.3322,166438.0
2017-04-03 15:40:00,77.89,77.98,77.89,77.94,181452.0,60.3322,60.4019,60.3322,60.371,181452.0
2017-04-03 15:50:00,77.94,78.1,77.88,78.04,538134.0,60.371,60.4949,60.3245,60.4484,538134.0
2017-04-04 09:30:00,78.01,78.17,77.8,78.1,230495.0,60.4252,60.5491,60.2625,60.4949,230495.0
2017-04-04 09:40:00,78.1,78.17,77.84,77.86,87698.0,60.4949,60.5491,60.2935,60.309,87698.0
2017-04-04 09:50:00,77.86,78.0,77.71,77.99,151290.0,60.309,60.4174,60.1928,60.4097,151290.0
2017-04-04 10:00:00,77.98,78.18,77.89,78.13,163130.0,60.4019,60.5569,60.3322,60.5181,163130.0
2017-04-04 10:10:00,78.14,78.22,77.98,78.1,175052.0,60.5259,60.5878,60.4019,60.4949,175052.0
2017-04-04 10:20:00,78.1,78.12,77.94,77.99,88551.0,60.4949,60.5104,60.371,60.4097,88551.0
2017-04-04 10:30:00,78.0,78.07,77.93,77.94,79716.0,60.4174,60.4717,60.3632,60.371,79716.0
2017-04-04 10:40:00,77.94,78.03,77.89,77.97,89844.0,60.371,60.4407,60.3322,60.3942,89844.0
2017-04-04 10:50:00,77.97,78.09,77.86,77.89,109548.0,60.3942,60.4871,60.309,60.3322,109548.0
2017-04-04 11:00:00,77.89,77.9,77.79,77.88,58549.0,60.3322,60.34,60.2548,60.3245,58549.0
2017-04-04 11:10:00,77.9,77.91,77.86,77.86,42464.0,60.34,60.3477,60.309,60.309,42464.0
2017-04-04 11:20:00,77.87,78.02,77.86,78.02,74693.0,60.3167,60.4329,60.309,60.4329,74693.0
2017-04-04 11:30:00,78.02,78.05,77.96,78.02,50754.0,60.4329,60.4562,60.3865,60.4329,50754.0
2017-04-04 11:40:00,78.02,78.09,78.02,78.04,47472.0,60.4329,60.4871,60.4329,60.4484,47472.0
2017-04-04 11:50:00,78.05,78.11,78.04,78.07,60526.0,60.4562,60.5026,60.4484,60.4717,60526.0
2017-04-04 12:00:00,78.07,78.08,77.9,77.91,56891.0,60.4717,60.4794,60.34,60.3477,56891.0
2017-04-04 12:10:00,77.92,77.95,77.87,77.88,60894.0,60.3555,60.3787,60.3167,60.3245,60894.0
2017-04-04 12:20:00,77.88,77.88,77.66,77.79,174293.0,60.3245,60.3245,60.1541,60.2548,174293.0
2017-04-04 12:30:00,77.79,77.79,77.7,77.72,84797.0,60.2548,60.2548,60.1851,60.2006,84797.0
2017-04-04 12:40:00,77.73,77.77,77.66,77.68,64946.0,60.2083,60.2393,60.1541,60.1696,64946.0
2017-04-04 12:50:00,77.69,77.76,77.68,77.75,59759.0,60.1773,60.2315,60.1696,60.2238,59759.0
2017-04-04 13:00:00,77.75,77.76,77.66,77.71,80601.0,60.2238,60.2315,60.1541,60.1928,80601.0
2017-04-04 13:10:00,77.72,77.76,77.67,77.74,78390.0,60.2006,60.2315,60.1618,60.216,78390.0
2017-04-04 13:20:00,77.73,77.79,77.71,77.75,88720.0,60.2083,60.2548,60.1928,60.2238,88720.0
2017-04-04 13:30:00,77.76,77.78,77.69,77.73,112490.0,60.2315,60.247,60.1773,60.2083,112490.0
2017-04-04 13:40:00,77.73,77.82,77.65,77.65,156289.0,60.2083,60.278,60.1463,60.1463,156289.0
2017-04-04 13:50:00,77.66,77.8,77.66,77.75,74134.0,60.1541,60.2625,60.1541,60.2238,74134.0
2017-04-04 14:00:00,77.75,77.79,77.7,77.75,182663.0,60.2238,60.2548,60.1851,60.2238,182663.0
2017-04-04 14:10:00,77.75,77.81,77.72,77.79,100329.0,60.2238,60.2703,60.2006,60.2548,100329.0
2017-04-04 14:20:00,77.79,77.84,77.77,77.82,65783.0,60.2548,60.2935,60.2393,60.278,65783.0
2017-04-04 14:30:00,77.81,77.9,77.79,77.89,116026.0,60.2703,60.34,60.2548,60.3322,116026.0
2017-04-04 14:40:00,77.9,77.9,77.76,77.78,186224.0,60.34,60.34,60.2315,60.247,186224.0
2017-04-04 14:50:00,77.79,77.82,77.73,77.76,327200.0,60.2548,60.278,60.2083,60.2315,327200.0
2017-04-04 15:00:00,77.76,77.77,77.7,77.72,116198.0,60.2315,60.2393,60.1851,60.2006,116198.0
2017-04-04 15:10:00,77.73,77.8,77.65,77.66,158858.0,60.2083,60.2625,60.1463,60.1541,158858.0
2017-04-04 15:20:00,77.66,77.69,77.63,77.67,200774.0,60.1541,60.1773,60.1308,60.1618,200774.0
2017-04-04 15:30:00,77.67,77.77,77.66,77.7,244516.0,60.1618,60.2393,60.1541,60.1851,244516.0
2017-04-04 15:40:00,77.7,77.8,77.67,77.79,180013.0,60.1851,60.2625,60.1618,60.2548,180013.0
2017-04-04 15:50:00,77.78,77.89,77.74,77.86,379450.0,60.247,60.3322,60.216,60.309,379450.0
2017-04-05 09:30:00,77.82,77.87,77.26,77.42,428263.0,60.278,60.3167,59.8442,59.9682,428263.0
2017-04-05 09:40:00,77.41,77.43,77.3,77.37,315285.0,59.9604,59.9759,59.8752,59.9294,315285.0
2017-04-05 09:50:00,77.36,77.38,77.14,77.22,1490878.0,59.9217,59.9372,59.7513,59.8133,1490878.0
2017-04-05 10:00:00,77.21,77.41,77.02,77.35,367644.0,59.8055,59.9604,59.6583,59.914,367644.0
2017-04-05 10:10:00,77.34,77.5,77.27,77.48,800534.0,59.9062,60.0301,59.852,60.0147,800534.0
2017-04-05 10:20:00,77.49,77.62,77.43,77.43,184875.0,60.0224,60.1231,59.9759,59.9759,184875.0
2017-04-05 10:30:00,77.43,77.6,77.42,77.56,130131.0,59.9759,60.1076,59.9682,60.0766,130131.0
2017-04-05 10:40:00,77.56,77.62,77.47,77.47,172660.0,60.0766,60.1231,60.0069,60.0069,172660.0
2017-04-05 10:50:00,77.47,77.48,77.34,77.34,120883.0,60.0069,60.0147,59.9062,59.9062,120883.0
2017-04-05 11:00:00,77.35,77.38,77.25,77.36,77677.0,59.914,59.9372,59.8365,59.9217,77677.0
2017-04-05 11:10:00,77.36,77.42,77.36,77.4,99920.0,59.9217,59.9682,59.9217,59.9527,99920.0
2017-04-05 11:20:00,77.4,77.44,77.36,77.4,119386.0,59.9527,59.9837,59.9217,59.9527,119386.0
2017-04-05 11:30:00,77.4,77.46,77.34,77.34,266598.0,59.9527,59.9992,59.9062,59.9062,266598.0
2017-04-05 11:40:00,77.34,77.45,77.32,77.4,110222.0,59.9062,59.9914,59.8907,59.9527,110222.0
2017-04-05 11:50:00,77.4,77.41,77.22,77.25,73131.0,59.9527,59.9604,59.8133,59.8365,73131.0
2017-04-05 12:00:00,77.25,77.3,77.12,77.13,126976.0,59.8365,59.8752,59.7358,59.7435,126976.0
2017-04-05 12:10:00,77.14,77.25,77.13,77.19,100066.0,59.7513,59.8365,59.7435,59.79,100066.0
2017-04-05 12:20:00,77.19,77.21,77.12,77.13,127194.0,59.79,59.8055,59.7358,59.7435,127194.0
2017-04-05 12:30:00,77.13,77.13,77.07,77.07,121667.0,59.7435,59.7435,59.6971,59.6971,121667.0
2017-04-05 12:40:00,77.08,77.23,77.07,77.17,101282.0,59.7048,59.821,59.6971,59.7745,101282.0
2017-04-05 12:50:00,77.16,77.17,77.05,77.08,125590.0,59.7668,59.7745,59.6816,59.7048,125590.0
2017-04-05 13:00:00,77.07,77.18,77.05,77.05,136987.0,59.6971,59.7823,59.6816,59.6816,136987.0
2017-04-05 13:10:00,77.05,77.05,76.82,76.85,369470.0,59.6816,59.6816,59.5034,59.5267,369470.0
2017-04-05 13:20:00,76.85,77.01,76.84,76.98,296314.0,59.5267,59.6506,59.5189,59.6274,296314.0
2017-04-05 13:30:00,76.99,77.03,76.9,76.98,931138.0,59.6351,59.6661,59.5654,59.6274,931138.0
2017-04-05 13:40:00,76.97,77.01,76.82,76.91,178631.0,59.6196,59.6506,59.5034,59.5731,178631.0
2017-04-05 13:50:00,76.91,76.94,76.75,76.81,247177.0,59.5731,59.5964,59.4492,59.4957,247177.0
2017-04-05 14:00:00,76.81,76.87,76.75,76.84,257396.0,59.4957,59.5422,59.4492,59.5189,257396.0
2017-04-05 14:10:00,76.84,76.94,76.83,76.89,179893.0,59.5189,59.5964,59.5112,59.5576,179893.0
2017-04-05 14:20:00,76.88,77.03,76.88,76.98,178017.0,59.5499,59.6661,59.5499,59.6274,178017.0
2017-04-05 14:30:00,76.99,77.0,76.88,76.9,147866.0,59.6351,59.6429,59.5499,59.5654,147866.0
2017-04-05 14:40:00,76.9,76.99,76.87,76.96,325156.0,59.5654,59.6351,59.5422,59.6119,325156.0
2017-04-05 14:50:00,76.96,76.98,76.87,76.95,180163.0,59.6119,59.6274,59.5422,59.6041,180163.0
2017-04-05 15:00:00,76.95,77.03,76.94,76.96,132322.0,59.6041,59.6661,59.5964,59.6119,132322.0
2017-04-05 15:10:00,76.95,76.98,76.91,76.97,221127.0,59.6041,59.6274,59.5731,59.6196,221127.0
2017-04-05 15:20:00,76.96,76.97,76.85,76.94,342247.0,59.6119,59.6196,59.5267,59.5964,342247.0
2017-04-05 15:30:00,76.93,76.95,76.86,76.88,480076.0,59.5886,59.6041,59.5344,59.5499,480076.0
2017-04-05 15:40:00,76.88,76.95,76.85,76.89,401616.0,59.5499,59.6041,59.5267,59.5576,401616.0
2017-04-05 15:50:00,76.89,77.06,76.87,77.01,630672.0,59.5576,59.6893,59.5422,59.6506,630672.0
2017-04-06 09:30:00,77.18,77.18,76.86,76.97,228617.0,59.7823,59.7823,59.5344,59.6196,228617.0
2017-04-06 09:40:00,76.99,77.03,76.83,76.96,455300.0,59.6351,59.6661,59.5112,59.6119,455300.0
2017-04-06 09:50:00,76.96,77.01,76.84,77.0,193691.0,59.6119,59.6506,59.5189,59.6429,193691.0
2017-04-06 10:00:00,77.01,77.06,76.89,77.0,183829.0,59.6506,59.6893,59.5576,59.6429,183829.0
2017-04-06 10:10:00,76.98,77.23,76.93,77.2,244051.0,59.6274,59.821,59.5886,59.7978,244051.0
2017-04-06 10:20:00,77.2,77.2,77.04,77.15,123110.0,59.7978,59.7978,59.6738,59.759,123110.0
2017-04-06 10:30:00,77.16,77.16,76.89,76.9,106440.0,59.7668,59.7668,59.5576,59.5654,106440.0
2017-04-06 10:40:00,76.9,76.91,76.6,76.7,199877.0,59.5654,59.5731,59.333,59.4105,199877.0
2017-04-06 10:50:00,76.71,76.76,76.67,76.74,105455.0,59.4182,59.457,59.3872,59.4415,105455.0
2017-04-06 11:00:00,76.75,76.92,76.75,76.87,112164.0,59.4492,59.5809,59.4492,59.5422,112164.0
2017-04-06 11:10:00,76.86,76.93,76.86,76.9,113219.0,59.5344,59.5886,59.5344,59.5654,113219.0
2017-04-06 11:20:00,76.91,76.92,76.84,76.84,130642.0,59.5731,59.5809,59.5189,59.5189,130642.0
2017-04-06 11:30:00,76.85,76.99,76.84,76.96,60550.0,59.5267,59.6351,59.5189,59.6119,60550.0
2017-04-06 11:40:00,76.95,77.0,76.92,76.98,82567.0,59.6041,59.6429,59.5809,59.6274,82567.0
2017-04-06 11:50:00,76.97,76.97,76.79,76.86,124720.0,59.6196,59.6196,59.4802,59.5344,124720.0
2017-04-06 12:00:00,76.87,76.89,76.78,76.89,137026.0,59.5422,59.5576,59.4724,59.5576,137026.0
2017-04-06 12:10:00,76.89,76.93,76.87,76.93,74980.0,59.5576,59.5886,59.5422,59.5886,74980.0
2017-04-06 12:20:00,76.93,76.96,76.87,76.89,109701.0,59.5886,59.6119,59.5422,59.5576,109701.0
2017-04-06 12:30:00,76.89,76.92,76.73,76.85,135540.0,59.5576,59.5809,59.4337,59.5267,135540.0
2017-04-06 12:40:00,76.86,76.88,76.73,76.74,196651.0,59.5344,59.5499,59.4337,59.4415,196651.0
2017-04-06 12:50:00,76.73,76.8,76.71,76.79,84367.0,59.4337,59.4879,59.4182,59.4802,84367.0
2017-04-06 13:00:00,76.79,76.89,76.77,76.84,102743.0,59.4802,59.5576,59.4647,59.5189,102743.0
2017-04-06 13:10:00,76.84,76.84,76.74,76.82,97519.0,59.5189,59.5189,59.4415,59.5034,97519.0
2017-04-06 13:20:00,76.81,76.84,76.78,76.8,89978.0,59.4957,59.5189,59.4724,59.4879,89978.0
2017-04-06 13:30:00,76.8,76.9,76.78,76.85,86220.0,59.4879,59.5654,59.4724,59.5267,86220.0
2017-04-06 13:40:00,76.87,77.01,76.86,77.0,86560.0,59.5422,59.6506,59.5344,59.6429,86560.0
2017-04-06 13:50:00,77.01,77.06,76.98,77.0,94203.0,59.6506,59.6893,59.6274,59.6429,94203.0
2017-04-06 14:00:00,77.01,77.03,76.92,76.97,74505.0,59.6506,59.6661,59.5809,59.6196,74505.0
2017-04-06 14:10:00,76.97,76.99,76.89,76.94,81899.0,59.6196,59.6351,59.5576,59.5964,81899.0
2017-04-06 14:20:00,76.95,77.01,76.95,77.0,90273.0,59.6041,59.6506,59.6041,59.6429,90273.0
2017-04-06 14:30:00,77.0,77.02,76.97,77.0,86613.0,59.6429,59.6583,59.6196,59.6429,86613.0
2017-04-06 14:40:00,77.0,77.08,76.89,76.92,102644.0,59.6429,59.7048,59.5576,59.5809,102644.0
2017-04-06 14:50:00,76.93,76.93,76.86,76.92,115584.0,59.5886,59.5886,59.5344,59.5809,115584.0
2017-04-06 15:00:00,76.92,76.93,76.87,76.89,193001.0,59.5809,59.5886,59.5422,59.5576,193001.0
2017-04-06 15:10:00,76.9,76.98,76.88,76.97,116890.0,59.5654,59.6274,59.5499,59.6196,116890.0
2017-04-06 15:20:00,76.96,77.05,76.95,77.01,147755.0,59.6119,59.6816,59.6041,59.6506,147755.0
2017-04-06 15:30:00,77.01,77.09,76.96,76.97,195579.0,59.6506,59.7126,59.6119,59.6196,195579.0
2017-04-06 15:40:00,76.97,77.03,76.96,77.0,159966.0,59.6196,59.6661,59.6119,59.6429,159966.0
2017-04-06 15:50:00,77.0,77.07,76.99,77.02,269126.0,59.6429,59.6971,59.6351,59.6583,269126.0
2017-04-07 09:30:00,77.05,77.22,76.58,76.62,198921.0,59.6816,59.8133,59.3175,59.3485,198921.0
2017-04-07 09:40:00,76.62,76.88,76.62,76.79,148650.0,59.3485,59.5499,59.3485,59.4802,148650.0
2017-04-07 09:50:00,76.79,76.79,76.68,76.77,168890.0,59.4802,59.4802,59.395,59.4647,168890.0
2017-04-07 10:00:00,76.77,76.78,76.64,76.72,215807.0,59.4647,59.4724,59.364,59.426,215807.0
2017-04-07 10:10:00,76.71,76.76,76.61,76.71,156402.0,59.4182,59.457,59.3408,59.4182,156402.0
2017-04-07 10:20:00,76.72,76.79,76.69,76.76,107768.0,59.426,59.4802,59.4027,59.457,107768.0
2017-04-07 10:30:00,76.76,76.86,76.69,76.77,132212.0,59.457,59.5344,59.4027,59.4647,132212.0
2017-04-07 10:40:00,76.77,76.78,76.55,76.64,137952.0,59.4647,59.4724,59.2943,59.364,137952.0
2017-04-07 10:50:00,76.65,76.75,76.61,76.74,55545.0,59.3717,59.4492,59.3408,59.4415,55545.0
2017-04-07 11:00:00,76.73,76.81,76.7,76.72,95743.0,59.4337,59.4957,59.4105,59.426,95743.0
2017-04-07 11:10:00,76.71,76.8,76.68,76.78,92883.0,59.4182,59.4879,59.395,59.4724,92883.0
2017-04-07 11:20:00,76.78,76.79,76.69,76.76,84870.0,59.4724,59.4802,59.4027,59.457,84870.0
2017-04-07 11:30:00,76.77,76.8,76.7,76.78,73298.0,59.4647,59.4879,59.4105,59.4724,73298.0
2017-04-07 11:40:00,76.76,76.8,76.71,76.78,113979.0,59.457,59.4879,59.4182,59.4724,113979.0
2017-04-07 11:50:00,76.77,76.83,76.76,76.79,56068.0,59.4647,59.5112,59.457,59.4802,56068.0
2017-04-07 12:00:00,76.8,76.86,76.76,76.8,79412.0,59.4879,59.5344,59.457,59.4879,79412.0
2017-04-07 12:10:00,76.81,76.86,76.78,76.84,101602.0,59.4957,59.5344,59.4724,59.5189,101602.0
2017-04-07 12:20:00,76.83,76.84,76.77,76.82,66355.0,59.5112,59.5189,59.4647,59.5034,66355.0
2017-04-07 12:30:00,76.81,76.84,76.79,76.8,84717.0,59.4957,59.5189,59.4802,59.4879,84717.0
2017-04-07 12:40:00,76.8,76.88,76.76,76.85,95281.0,59.4879,59.5499,59.457,59.5267,95281.0
2017-04-07 12:50:00,76.86,76.87,76.79,76.85,54790.0,59.5344,59.5422,59.4802,59.5267,54790.0
2017-04-07 13:00:00,76.84,76.85,76.76,76.84,104973.0,59.5189,59.5267,59.457,59.5189,104973.0
2017-04-07 13:10:00,76.84,76.95,76.83,76.86,76133.0,59.5189,59.6041,59.5112,59.5344,76133.0
2017-04-07 13:20:00,76.86,77.02,76.85,77.0,75430.0,59.5344,59.6583,59.5267,59.6429,75430.0
2017-04-07 13:30:00,77.0,77.04,76.96,77.01,73320.0,59.6429,59.6738,59.6119,59.6506,73320.0
2017-04-07 13:40:00,77.0,77.02,76.96,77.02,59986.0,59.6429,59.6583,59.6119,59.6583,59986.0
2017-04-07 13:50:00,77.01,77.03,76.94,77.0,55380.0,59.6506,59.6661,59.5964,59.6429,55380.0
2017-04-07 14:00:00,77.0,77.09,76.96,77.06,77934.0,59.6429,59.7126,59.6119,59.6893,77934.0
2017-04-07 14:10:00,77.06,77.07,77.01,77.05,63607.0,59.6893,59.6971,59.6506,59.6816,63607.0
2017-04-07 14:20:00,77.04,77.05,77.01,77.05,59168.0,59.6738,59.6816,59.6506,59.6816,59168.0
2017-04-07 14:30:00,77.05,77.07,77.0,77.01,61960.0,59.6816,59.6971,59.6429,59.6506,61960.0
2017-04-07 14:40:00,77.01,77.09,77.0,77.08,82642.0,59.6506,59.7126,59.6429,59.7048,82642.0
2017-04-07 14:50:00,77.07,77.08,76.99,77.01,66388.0,59.6971,59.7048,59.6351,59.6506,66388.0
2017-04-07 15:00:00,77.0,77.05,76.99,77.01,82467.0,59.6429,59.6816,59.6351,59.6506,82467.0
2017-04-07 15:10:00,77.01,77.08,77.01,77.06,93834.0,59.6506,59.7048,59.6506,59.6893,93834.0
2017-04-07 15:20:00,77.06,77.1,77.0,77.05,90809.0,59.6893,59.7203,59.6429,59.6816,90809.0
2017-04-07 15:30:00,77.05,77.09,77.04,77.09,152379.0,59.6816,59.7126,59.6738,59.7126,152379.0
2017-04-07 15:40:00,77.09,77.11,77.06,77.09,192699.0,59.7126,59.7281,59.6893,59.7126,192699.0
2017-04-07 15:50:00,77.09,77.14,77.06,77.09,353619.0,59.7126,59.7513,59.6893,59.7126,353619.0
2017-04-10 09:30:00,77.08,77.48,76.96,77.44,174030.0,59.7048,60.0147,59.6119,59.9837,174030.0
2017-04-10 09:40:00,77.45,77.6,77.34,77.39,104171.0,59.9914,60.1076,59.9062,59.9449,104171.0
2017-04-10 09:50:00,77.39,77.46,77.26,77.45,107175.0,59.9449,59.9992,59.8442,59.9914,107175.0
2017-04-10 10:00:00,77.45,77.45,77.31,77.38,107840.0,59.9914,59.9914,59.883,59.9372,107840.0
2017-04-10 10:10:00,77.38,77.39,77.3,77.31,102218.0,59.9372,59.9449,59.8752,59.883,102218.0
2017-04-10 10:20:00,77.31,77.38,77.28,77.37,84232.0,59.883,59.9372,59.8597,59.9294,84232.0
2017-04-10 10:30:00,77.37,77.49,77.29,77.44,76795.0,59.9294,60.0224,59.8675,59.9837,76795.0
2017-04-10 10:40:00,77.44,77.47,77.4,77.44,72883.0,59.9837,60.0069,59.9527,59.9837,72883.0
2017-04-10 10:50:00,77.45,77.48,77.37,77.4,52262.0,59.9914,60.0147,59.9294,59.9527,52262.0
2017-04-10 11:00:00,77.4,77.47,77.37,77.44,68934.0,59.9527,60.0069,59.9294,59.9837,68934.0
2017-04-10 11:10:00,77.44,77.46,77.41,77.43,30335.0,59.9837,59.9992,59.9604,59.9759,30335.0
2017-04-10 11:20:00,77.43,77.44,77.37,77.4,113058.0,59.9759,59.9837,59.9294,59.9527,113058.0
2017-04-10 11:30:00,77.4,77.43,77.2,77.2,83793.0,59.9527,59.9759,59.7978,59.7978,83793.0
2017-04-10 11:40:00,77.2,77.3,77.17,77.28,63223.0,59.7978,59.8752,59.7745,59.8597,63223.0
2017-04-10 11:50:00,77.29,77.31,77.23,77.29,72987.0,59.8675,59.883,59.821,59.8675,72987.0
2017-04-10 12:00:00,77.29,77.33,77.27,77.3,40771.0,59.8675,59.8985,59.852,59.8752,40771.0
2017-04-10 12:10:00,77.3,77.33,77.21,77.31,87061.0,59.8752,59.8985,59.8055,59.883,87061.0
2017-04-10 12:20:00,77.31,77.36,77.25,77.33,89002.0,59.883,59.9217,59.8365,59.8985,89002.0
2017-04-10 12:30:00,77.33,77.39,77.29,77.34,51644.0,59.8985,59.9449,59.8675,59.9062,51644.0
2017-04-10 12:40:00,77.33,77.56,77.32,77.54,87574.0,59.8985,60.0766,59.8907,60.0611,87574.0
2017-04-10 12:50:00,77.54,77.54,77.45,77.47,83021.0,60.0611,60.0611,59.9914,60.0069,83021.0
2017-04-10 13:00:00,77.47,77.51,77.46,77.48,50827.0,60.0069,60.0379,59.9992,60.0147,50827.0
2017-04-10 13:10:00,77.47,77.54,77.45,77.48,30046.0,60.0069,60.0611,59.9914,60.0147,30046.0
2017-04-10 13:20:00,77.47,77.52,77.47,77.52,33329.0,60.0069,60.0456,60.0069,60.0456,33329.0
2017-04-10 13:30:00,77.53,77.59,77.5,77.54,53797.0,60.0534,60.0999,60.0301,60.0611,53797.0
2017-04-10 13:40:00,77.53,77.57,77.52,77.56,22719.0,60.0534,60.0844,60.0456,60.0766,22719.0
2017-04-10 13:50:00,77.56,77.59,77.54,77.56,54752.0,60.0766,60.0999,60.0611,60.0766,54752.0
2017-04-10 14:00:00,77.57,77.63,77.53,77.62,61230.0,60.0844,60.1308,60.0534,60.1231,61230.0
2017-04-10 14:10:00,77.62,77.65,77.57,77.62,60725.0,60.1231,60.1463,60.0844,60.1231,60725.0
2017-04-10 14:20:00,77.63,77.65,77.6,77.65,86391.0,60.1308,60.1463,60.1076,60.1463,86391.0
2017-04-10 14:30:00,77.64,77.75,77.63,77.7,65758.0,60.1386,60.2238,60.1308,60.1851,65758.0
2017-04-10 14:40:00,77.7,77.79,77.7,77.79,71166.0,60.1851,60.2548,60.1851,60.2548,71166.0
2017-04-10 14:50:00,77.79,77.84,77.78,77.83,64346.0,60.2548,60.2935,60.247,60.2858,64346.0
2017-04-10 15:00:00,77.83,77.85,77.79,77.81,61367.0,60.2858,60.3012,60.2548,60.2703,61367.0
2017-04-10 15:10:00,77.8,77.83,77.77,77.8,107571.0,60.2625,60.2858,60.2393,60.2625,107571.0
2017-04-10 15:20:00,77.79,77.8,77.69,77.78,94147.0,60.2548,60.2625,60.1773,60.247,94147.0
2017-04-10 15:30:00,77.77,77.82,77.72,77.79,132576.0,60.2393,60.278,60.2006,60.2548,132576.0
2017-04-10 15:40:00,77.8,77.81,77.74,77.75,147836.0,60.2625,60.2703,60.216,60.2238,147836.0
2017-04-10 15:50:00,77.74,77.84,77.72,77.8,408645.0,60.216,60.2935,60.2006,60.2625,408645.0
2017-04-11 09:30:00,77.72,77.88,77.54,77.73,148692.0,60.2006,60.3245,60.0611,60.2083,148692.0
2017-04-11 09:40:00,77.73,77.83,77.64,77.71,119463.0,60.2083,60.2858,60.1386,60.1928,119463.0
2017-04-11 09:50:00,77.7,77.89,77.68,77.84,169142.0,60.1851,60.3322,60.1696,60.2935,169142.0
2017-04-11 10:00:00,77.84,77.87,77.74,77.78,130103.0,60.2935,60.3167,60.216,60.247,130103.0
2017-04-11 10:10:00,77.78,77.83,77.71,77.83,85729.0,60.247,60.2858,60.1928,60.2858,85729.0
2017-04-11 10:20:00,77.82,77.86,77.74,77.79,75147.0,60.278,60.309,60.216,60.2548,75147.0
2017-04-11 10:30:00,77.79,77.95,77.78,77.9,91885.0,60.2548,60.3787,60.247,60.34,91885.0
2017-04-11 10:40:00,77.88,77.99,77.8,77.85,116097.0,60.3245,60.4097,60.2625,60.3012,116097.0
2017-04-11 10:50:00,77.85,77.88,77.76,77.86,114788.0,60.3012,60.3245,60.2315,60.309,114788.0
2017-04-11 11:00:00,77.86,77.87,77.77,77.78,138656.0,60.309,60.3167,60.2393,60.247,138656.0
2017-04-11 11:10:00,77.77,77.81,77.73,77.76,293853.0,60.2393,60.2703,60.2083,60.2315,293853.0
2017-04-11 11:20:00,77.75,77.76,77.65,77.67,96570.0,60.2238,60.2315,60.1463,60.1618,96570.0
2017-04-11 11:30:00,77.67,77.73,77.65,77.69,75593.0,60.1618,60.2083,60.1463,60.1773,75593.0
2017-04-11 11:40:00,77.69,77.74,77.68,77.71,120282.0,60.1773,60.216,60.1696,60.1928,120282.0
2017-04-11 11:50:00,77.7,77.76,77.69,77.76,94506.0,60.1851,60.2315,60.1773,60.2315,94506.0
2017-04-11 12:00:00,77.77,77.84,77.75,77.84,60872.0,60.2393,60.2935,60.2238,60.2935,60872.0
2017-04-11 12:10:00,77.84,77.86,77.76,77.85,55863.0,60.2935,60.309,60.2315,60.3012,55863.0
2017-04-11 12:20:00,77.86,77.92,77.84,77.9,56783.0,60.309,60.3555,60.2935,60.34,56783.0
2017-04-11 12:30:00,77.9,78.04,77.9,77.99,98409.0,60.34,60.4484,60.34,60.4097,98409.0
2017-04-11 12:40:00,77.99,78.0,77.91,77.96,82983.0,60.4097,60.4174,60.3477,60.3865,82983.0
2017-04-11 12:50:00,77.96,77.98,77.91,77.92,33916.0,60.3865,60.4019,60.3477,60.3555,33916.0
2017-04-11 13:00:00,77.92,78.05,77.92,78.0,68262.0,60.3555,60.4562,60.3555,60.4174,68262.0
2017-04-11 13:10:00,78.01,78.07,77.95,78.06,74593.0,60.4252,60.4717,60.3787,60.4639,74593.0
2017-04-11 13:20:00,78.06,78.06,77.95,77.97,72007.0,60.4639,60.4639,60.3787,60.3942,72007.0
2017-04-11 13:30:00,77.98,78.06,77.97,78.01,40697.0,60.4019,60.4639,60.3942,60.4252,40697.0
2017-04-11 13:40:00,78.01,78.02,77.93,77.97,57040.0,60.4252,60.4329,60.3632,60.3942,57040.0
2017-04-11 13:50:00,77.96,78.07,77.95,78.06,57228.0,60.3865,60.4717,60.3787,60.4639,57228.0
2017-04-11 14:00:00,78.06,78.09,78.01,78.07,112564.0,60.4639,60.4871,60.4252,60.4717,112564.0
2017-04-11 14:10:00,78.08,78.08,77.96,78.03,108104.0,60.4794,60.4794,60.3865,60.4407,108104.0
2017-04-11 14:20:00,78.03,78.09,78.02,78.06,62593.0,60.4407,60.4871,60.4329,60.4639,62593.0
2017-04-11 14:30:00,78.07,78.1,77.99,78.02,62555.0,60.4717,60.4949,60.4097,60.4329,62555.0
2017-04-11 14:40:00,78.03,78.05,77.98,78.03,66912.0,60.4407,60.4562,60.4019,60.4407,66912.0
2017-04-11 14:50:00,78.03,78.11,78.02,78.04,105116.0,60.4407,60.5026,60.4329,60.4484,105116.0
2017-04-11 15:00:00,78.04,78.09,78.01,78.02,78380.0,60.4484,60.4871,60.4252,60.4329,78380.0
2017-04-11 15:10:00,78.02,78.05,77.96,78.0,140139.0,60.4329,60.4562,60.3865,60.4174,140139.0
2017-04-11 15:20:00,78.0,78.06,77.99,78.06,67783.0,60.4174,60.4639,60.4097,60.4639,67783.0
2017-04-11 15:30:00,78.06,78.09,78.03,78.08,112006.0,60.4639,60.4871,60.4407,60.4794,112006.0
2017-04-11 15:40:00,78.07,78.13,78.07,78.12,136727.0,60.4717,60.5181,60.4717,60.5104,136727.0
2017-04-11 15:50:00,78.13,78.19,78.11,78.18,252082.0,60.5181,60.5646,60.5026,60.5569,252082.0
2017-04-12 09:30:00,77.9,78.09,77.77,77.93,218730.0,60.34,60.4871,60.2393,60.3632,218730.0
2017-04-12 09:40:00,77.93,78.05,77.93,78.02,119563.0,60.3632,60.4562,60.3632,60.4329,119563.0
2017-04-12 09:50:00,78.02,78.07,77.99,78.03,90694.0,60.4329,60.4717,60.4097,60.4407,90694.0
2017-04-12 10:00:00,78.04,78.15,78.04,78.09,82073.0,60.4484,60.5336,60.4484,60.4871,82073.0
2017-04-12 10:10:00,78.09,78.15,78.07,78.09,91846.0,60.4871,60.5336,60.4717,60.4871,91846.0
2017-04-12 10:20:00,78.1,78.1,78.03,78.07,80851.0,60.4949,60.4949,60.4407,60.4717,80851.0
2017-04-12 10:30:00,78.06,78.09,78.0,78.01,80784.0,60.4639,60.4871,60.4174,60.4252,80784.0
2017-04-12 10:40:00,78.01,78.04,77.98,78.01,108025.0,60.4252,60.4484,60.4019,60.4252,108025.0
2017-04-12 10:50:00,78.01,78.01,77.82,77.92,233332.0,60.4252,60.4252,60.278,60.3555,233332.0
2017-04-12 11:00:00,77.92,78.01,77.89,77.99,74822.0,60.3555,60.4252,60.3322,60.4097,74822.0
2017-04-12 11:10:00,77.99,78.05,77.99,78.04,64599.0,60.4097,60.4562,60.4097,60.4484,64599.0
2017-04-12 11:20:00,78.04,78.05,77.97,77.97,94128.0,60.4484,60.4562,60.3942,60.3942,94128.0
2017-04-12 11:30:00,77.98,78.02,77.97,77.99,63408.0,60.4019,60.4329,60.3942,60.4097,63408.0
2017-04-12 11:40:00,78.0,78.01,77.95,77.97,72723.0,60.4174,60.4252,60.3787,60.3942,72723.0
2017-04-12 11:50:00,77.97,77.98,77.91,77.94,64113.0,60.3942,60.4019,60.3477,60.371,64113.0
2017-04-12 12:00:00,77.95,77.98,77.93,77.98,44423.0,60.3787,60.4019,60.3632,60.4019,44423.0
2017-04-12 12:10:00,77.98,77.98,77.92,77.92,49160.0,60.4019,60.4019,60.3555,60.3555,49160.0
2017-04-12 12:20:00,77.92,77.94,77.88,77.89,59247.0,60.3555,60.371,60.3245,60.3322,59247.0
2017-04-12 12:30:00,77.89,77.95,77.89,77.91,63527.0,60.3322,60.3787,60.3322,60.3477,63527.0
2017-04-12 12:40:00,77.92,77.94,77.9,77.94,62749.0,60.3555,60.371,60.34,60.371,62749.0
2017-04-12 12:50:00,77.94,77.95,77.85,77.85,89311.0,60.371,60.3787,60.3012,60.3012,89311.0
2017-04-12 13:00:00,77.86,77.87,77.81,77.81,111106.0,60.309,60.3167,60.2703,60.2703,111106.0
2017-04-12 13:10:00,77.81,77.88,77.8,77.81,108889.0,60.2703,60.3245,60.2625,60.2703,108889.0
2017-04-12 13:20:00,77.81,77.83,77.77,77.8,60790.0,60.2703,60.2858,60.2393,60.2625,60790.0
2017-04-12 13:30:00,77.8,77.85,77.78,77.85,57775.0,60.2625,60.3012,60.247,60.3012,57775.0
2017-04-12 13:40:00,77.86,77.88,77.8,77.81,68911.0,60.309,60.3245,60.2625,60.2703,68911.0
2017-04-12 13:50:00,77.8,77.9,77.78,77.87,71898.0,60.2625,60.34,60.247,60.3167,71898.0
2017-04-12 14:00:00,77.88,77.89,77.81,77.87,69003.0,60.3245,60.3322,60.2703,60.3167,69003.0
2017-04-12 14:10:00,77.87,77.91,77.85,77.9,56788.0,60.3167,60.3477,60.3012,60.34,56788.0
2017-04-12 14:20:00,77.89,77.92,77.87,77.91,64088.0,60.3322,60.3555,60.3167,60.3477,64088.0
2017-04-12 14:30:00,77.91,77.91,77.86,77.87,109723.0,60.3477,60.3477,60.309,60.3167,109723.0
2017-04-12 14:40:00,77.87,77.89,77.83,77.84,95439.0,60.3167,60.3322,60.2858,60.2935,95439.0
2017-04-12 14:50:00,77.84,77.87,77.77,77.87,110188.0,60.2935,60.3167,60.2393,60.3167,110188.0
2017-04-12 15:00:00,77.87,77.92,77.82,77.85,106654.0,60.3167,60.3555,60.278,60.3012,106654.0
2017-04-12 15:10:00,77.85,77.86,77.74,77.75,137484.0,60.3012,60.309,60.216,60.2238,137484.0
2017-04-12 15:20:00,77.75,77.83,77.74,77.78,117507.0,60.2238,60.2858,60.216,60.247,117507.0
2017-04-12 15:30:00,77.79,77.85,77.78,77.83,117996.0,60.2548,60.3012,60.247,60.2858,117996.0
2017-04-12 15:40:00,77.83,77.86,77.8,77.83,170718.0,60.2858,60.309,60.2625,60.2858,170718.0
2017-04-12 15:50:00,77.84,78.0,77.83,77.95,292027.0,60.2935,60.4174,60.2858,60.3787,292027.0
2017-04-13 09:30:00,77.97,78.13,77.8,78.04,87649.0,60.3942,60.5181,60.2625,60.4484,87649.0
2017-04-13 09:40:00,78.03,78.05,77.89,77.9,68430.0,60.4407,60.4562,60.3322,60.34,68430.0
2017-04-13 09:50:00,77.91,78.08,77.9,78.07,73650.0,60.3477,60.4794,60.34,60.4717,73650.0
2017-04-13 10:00:00,78.08,78.2,78.07,78.13,75795.0,60.4794,60.5724,60.4717,60.5181,75795.0
2017-04-13 10:10:00,78.12,78.31,78.11,78.27,66881.0,60.5104,60.6576,60.5026,60.6266,66881.0
2017-04-13 10:20:00,78.26,78.36,78.22,78.27,90583.0,60.6188,60.6963,60.5878,60.6266,90583.0
2017-04-13 10:30:00,78.26,78.29,78.12,78.13,76869.0,60.6188,60.6421,60.5104,60.5181,76869.0
2017-04-13 10:40:00,78.12,78.15,78.04,78.13,64075.0,60.5104,60.5336,60.4484,60.5181,64075.0
2017-04-13 10:50:00,78.12,78.14,78.02,78.06,45624.0,60.5104,60.5259,60.4329,60.4639,45624.0
2017-04-13 11:00:00,78.06,78.12,78.03,78.08,68265.0,60.4639,60.5104,60.4407,60.4794,68265.0
2017-04-13 11:10:00,78.08,78.11,78.03,78.06,40486.0,60.4794,60.5026,60.4407,60.4639,40486.0
2017-04-13 11:20:00,78.06,78.1,78.02,78.05,64776.0,60.4639,60.4949,60.4329,60.4562,64776.0
2017-04-13 11:30:00,78.05,78.18,78.05,78.18,34312.0,60.4562,60.5569,60.4562,60.5569,34312.0
2017-04-13 11:40:00,78.17,78.24,78.15,78.22,32629.0,60.5491,60.6033,60.5336,60.5878,32629.0
2017-04-13 11:50:00,78.23,78.26,78.21,78.22,57481.0,60.5956,60.6188,60.5801,60.5878,57481.0
2017-04-13 12:00:00,78.21,78.22,78.09,78.11,56181.0,60.5801,60.5878,60.4871,60.5026,56181.0
2017-04-13 12:10:00,78.11,78.14,78.04,78.12,71339.0,60.5026,60.5259,60.4484,60.5104,71339.0
2017-04-13 12:20:00,78.11,78.12,78.02,78.05,29114.0,60.5026,60.5104,60.4329,60.4562,29114.0
2017-04-13 12:30:00,78.05,78.09,78.04,78.06,41228.0,60.4562,60.4871,60.4484,60.4639,41228.0
2017-04-13 12:40:00,78.07,78.1,77.99,78.03,61165.0,60.4717,60.4949,60.4097,60.4407,61165.0
2017-04-13 12:50:00,78.03,78.1,78.01,78.02,53553.0,60.4407,60.4949,60.4252,60.4329,53553.0
2017-04-13 13:00:00,78.03,78.04,77.9,77.92,69360.0,60.4407,60.4484,60.34,60.3555,69360.0
2017-04-13 13:10:00,77.92,77.94,77.87,77.89,60267.0,60.3555,60.371,60.3167,60.3322,60267.0
2017-04-13 13:20:00,77.9,77.97,77.87,77.97,44534.0,60.34,60.3942,60.3167,60.3942,44534.0
2017-04-13 13:30:00,77.97,78.02,77.95,78.01,35379.0,60.3942,60.4329,60.3787,60.4252,35379.0
2017-04-13 13:40:00,78.01,78.06,77.95,77.98,39531.0,60.4252,60.4639,60.3787,60.4019,39531.0
2017-04-13 13:50:00,77.97,77.97,77.92,77.96,39765.0,60.3942,60.3942,60.3555,60.3865,39765.0
2017-04-13 14:00:00,77.96,78.07,77.96,78.06,62374.0,60.3865,60.4717,60.3865,60.4639,62374.0
2017-04-13 14:10:00,78.07,78.08,78.03,78.06,73798.0,60.4717,60.4794,60.4407,60.4639,73798.0
2017-04-13 14:20:00,78.06,78.16,78.05,78.1,82535.0,60.4639,60.5414,60.4562,60.4949,82535.0
2017-04-13 14:30:00,78.1,78.17,78.1,78.13,67303.0,60.4949,60.5491,60.4949,60.5181,67303.0
2017-04-13 14:40:00,78.13,78.19,78.11,78.17,49158.0,60.5181,60.5646,60.5026,60.5491,49158.0
2017-04-13 14:50:00,78.17,78.2,78.13,78.19,40788.0,60.5491,60.5724,60.5181,60.5646,40788.0
2017-04-13 15:00:00,78.18,78.2,78.16,78.17,49843.0,60.5569,60.5724,60.5414,60.5491,49843.0
2017-04-13 15:10:00,78.17,78.17,78.09,78.15,57914.0,60.5491,60.5491,60.4871,60.5336,57914.0
2017-04-13 15:20:00,78.15,78.17,78.1,78.12,59883.0,60.5336,60.5491,60.4949,60.5104,59883.0
2017-04-13 15:30:00,78.12,78.15,78.0,78.02,130173.0,60.5104,60.5336,60.4174,60.4329,130173.0
2017-04-13 15:40:00,78.01,78.17,78.0,78.15,146466.0,60.4252,60.5491,60.4174,60.5336,146466.0
2017-04-13 15:50:00,78.15,78.16,77.98,77.99,270290.0,60.5336,60.5414,60.4019,60.4097,270290.0
2017-04-17 09:30:00,78.03,78.21,78.01,78.06,133208.0,60.4407,60.5801,60.4252,60.4639,133208.0
2017-04-17 09:40:00,78.07,78.14,78.02,78.14,56027.0,60.4717,60.5259,60.4329,60.5259,56027.0
2017-04-17 09:50:00,78.13,78.23,78.12,78.13,50791.0,60.5181,60.5956,60.5104,60.5181,50791.0
2017-04-17 10:00:00,78.11,78.2,78.1,78.18,50593.0,60.5026,60.5724,60.4949,60.5569,50593.0
2017-04-17 10:10:00,78.17,78.31,78.15,78.28,58910.0,60.5491,60.6576,60.5336,60.6343,58910.0
2017-04-17 10:20:00,78.28,78.36,78.21,78.36,49001.0,60.6343,60.6963,60.5801,60.6963,49001.0
2017-04-17 10:30:00,78.35,78.35,78.25,78.33,41122.0,60.6885,60.6885,60.6111,60.673,41122.0
2017-04-17 10:40:00,78.32,78.44,78.3,78.42,58437.0,60.6653,60.7583,60.6498,60.7428,58437.0
2017-04-17 10:50:00,78.43,78.48,78.41,78.43,81590.0,60.7505,60.7892,60.735,60.7505,81590.0
2017-04-17 11:00:00,78.43,78.44,78.34,78.35,44187.0,60.7505,60.7583,60.6808,60.6885,44187.0
2017-04-17 11:10:00,78.34,78.37,78.3,78.34,45749.0,60.6808,60.704,60.6498,60.6808,45749.0
2017-04-17 11:20:00,78.35,78.39,78.32,78.39,72280.0,60.6885,60.7195,60.6653,60.7195,72280.0
2017-04-17 11:30:00,78.39,78.46,78.38,78.42,47612.0,60.7195,60.7737,60.7118,60.7428,47612.0
2017-04-17 11:40:00,78.43,78.44,78.35,78.36,35454.0,60.7505,60.7583,60.6885,60.6963,35454.0
2017-04-17 11:50:00,78.37,78.42,78.35,78.38,41112.0,60.704,60.7428,60.6885,60.7118,41112.0
2017-04-17 12:00:00,78.37,78.38,78.28,78.33,102204.0,60.704,60.7118,60.6343,60.673,102204.0
2017-04-17 12:10:00,78.34,78.41,78.32,78.39,49792.0,60.6808,60.735,60.6653,60.7195,49792.0
2017-04-17 12:20:00,78.39,78.47,78.38,78.46,36302.0,60.7195,60.7815,60.7118,60.7737,36302.0
2017-04-17 12:30:00,78.46,78.51,78.41,78.43,68707.0,60.7737,60.8125,60.735,60.7505,68707.0
2017-04-17 12:40:00,78.43,78.5,78.42,78.43,38279.0,60.7505,60.8047,60.7428,60.7505,38279.0
2017-04-17 12:50:00,78.43,78.44,78.37,78.37,38945.0,60.7505,60.7583,60.704,60.704,38945.0
2017-04-17 13:00:00,78.37,78.38,78.33,78.36,52271.0,60.704,60.7118,60.673,60.6963,52271.0
2017-04-17 13:10:00,78.36,78.46,78.35,78.44,153950.0,60.6963,60.7737,60.6885,60.7583,153950.0
2017-04-17 13:20:00,78.44,78.44,78.37,78.38,31345.0,60.7583,60.7583,60.704,60.7118,31345.0
2017-04-17 13:30:00,78.37,78.39,78.35,78.39,42023.0,60.704,60.7195,60.6885,60.7195,42023.0
2017-04-17 13:40:00,78.39,78.39,78.33,78.38,38367.0,60.7195,60.7195,60.673,60.7118,38367.0
2017-04-17 13:50:00,78.38,78.41,78.37,78.39,53815.0,60.7118,60.735,60.704,60.7195,53815.0
2017-04-17 14:00:00,78.38,78.42,78.38,78.4,62062.0,60.7118,60.7428,60.7118,60.7273,62062.0
2017-04-17 14:10:00,78.4,78.43,78.39,78.4,30046.0,60.7273,60.7505,60.7195,60.7273,30046.0
2017-04-17 14:20:00,78.41,78.42,78.39,78.4,64284.0,60.735,60.7428,60.7195,60.7273,64284.0
2017-04-17 14:30:00,78.4,78.44,78.4,78.44,41914.0,60.7273,60.7583,60.7273,60.7583,41914.0
2017-04-17 14:40:00,78.44,78.5,78.43,78.45,45123.0,60.7583,60.8047,60.7505,60.766,45123.0
2017-04-17 14:50:00,78.45,78.5,78.44,78.49,65589.0,60.766,60.8047,60.7583,60.797,65589.0
2017-04-17 15:00:00,78.49,78.57,78.49,78.56,90171.0,60.797,60.8589,60.797,60.8512,90171.0
2017-04-17 15:10:00,78.57,78.68,78.55,78.64,113380.0,60.8589,60.9442,60.8435,60.9132,113380.0
2017-04-17 15:20:00,78.64,78.67,78.62,78.63,66276.0,60.9132,60.9364,60.8977,60.9054,66276.0
2017-04-17 15:30:00,78.62,78.72,78.62,78.69,99297.0,60.8977,60.9751,60.8977,60.9519,99297.0
2017-04-17 15:40:00,78.7,78.71,78.64,78.66,142903.0,60.9596,60.9674,60.9132,60.9287,142903.0
2017-04-17 15:50:00,78.66,78.74,78.65,78.71,345030.0,60.9287,60.9906,60.9209,60.9674,345030.0
2017-04-18 09:30:00,77.63,78.0,77.5,77.89,508864.0,60.1308,60.4174,60.0301,60.3322,508864.0
2017-04-18 09:40:00,77.89,78.09,77.85,77.94,279054.0,60.3322,60.4871,60.3012,60.371,279054.0
2017-04-18 09:50:00,77.94,77.98,77.78,77.96,223817.0,60.371,60.4019,60.247,60.3865,223817.0
2017-04-18 10:00:00,77.94,77.96,77.75,77.88,201897.0,60.371,60.3865,60.2238,60.3245,201897.0
2017-04-18 10:10:00,77.88,77.99,77.86,77.99,232514.0,60.3245,60.4097,60.309,60.4097,232514.0
2017-04-18 10:20:00,78.0,78.12,77.91,78.12,161170.0,60.4174,60.5104,60.3477,60.5104,161170.0
2017-04-18 10:30:00,78.12,78.39,78.12,78.39,136580.0,60.5104,60.7195,60.5104,60.7195,136580.0
2017-04-18 10:40:00,78.39,78.5,78.23,78.43,148989.0,60.7195,60.8047,60.5956,60.7505,148989.0
2017-04-18 10:50:00,78.42,78.43,78.25,78.33,117189.0,60.7428,60.7505,60.6111,60.673,117189.0
2017-04-18 11:00:00,78.33,78.36,77.91,78.3,180232.0,60.673,60.6963,60.3477,60.6498,180232.0
2017-04-18 11:10:00,78.3,78.32,78.21,78.26,108543.0,60.6498,60.6653,60.5801,60.6188,108543.0
2017-04-18 11:20:00,78.26,78.37,78.25,78.37,123119.0,60.6188,60.704,60.6111,60.704,123119.0
2017-04-18 11:30:00,78.36,78.47,78.28,78.31,129457.0,60.6963,60.7815,60.6343,60.6576,129457.0
2017-04-18 11:40:00,78.3,78.3,78.02,78.05,195367.0,60.6498,60.6498,60.4329,60.4562,195367.0
2017-04-18 11:50:00,78.05,78.11,78.0,78.0,133064.0,60.4562,60.5026,60.4174,60.4174,133064.0
2017-04-18 12:00:00,78.0,78.02,77.94,77.98,157212.0,60.4174,60.4329,60.371,60.4019,157212.0
2017-04-18 12:10:00,77.97,77.98,77.92,77.95,184130.0,60.3942,60.4019,60.3555,60.3787,184130.0
2017-04-18 12:20:00,77.96,78.02,77.93,77.96,146071.0,60.3865,60.4329,60.3632,60.3865,146071.0
2017-04-18 12:30:00,77.95,78.02,77.92,77.99,84890.0,60.3787,60.4329,60.3555,60.4097,84890.0
2017-04-18 12:40:00,77.98,77.98,77.84,77.86,193321.0,60.4019,60.4019,60.2935,60.309,193321.0
2017-04-18 12:50:00,77.87,77.98,77.87,77.95,59075.0,60.3167,60.4019,60.3167,60.3787,59075.0
2017-04-18 13:00:00,77.95,77.97,77.85,77.88,152628.0,60.3787,60.3942,60.3012,60.3245,152628.0
2017-04-18 13:10:00,77.89,77.95,77.85,77.92,171807.0,60.3322,60.3787,60.3012,60.3555,171807.0
2017-04-18 13:20:00,77.93,78.0,77.91,77.98,182614.0,60.3632,60.4174,60.3477,60.4019,182614.0
2017-04-18 13:30:00,77.98,78.13,77.98,78.04,85602.0,60.4019,60.5181,60.4019,60.4484,85602.0
2017-04-18 13:40:00,78.04,78.3,78.02,78.29,186634.0,60.4484,60.6498,60.4329,60.6421,186634.0
2017-04-18 13:50:00,78.27,78.27,78.15,78.19,51775.0,60.6266,60.6266,60.5336,60.5646,51775.0
2017-04-18 14:00:00,78.2,78.2,78.12,78.18,113018.0,60.5724,60.5724,60.5104,60.5569,113018.0
2017-04-18 14:10:00,78.18,78.24,78.16,78.2,76248.0,60.5569,60.6033,60.5414,60.5724,76248.0
2017-04-18 14:20:00,78.2,78.24,78.17,78.2,134059.0,60.5724,60.6033,60.5491,60.5724,134059.0
2017-04-18 14:30:00,78.21,78.25,78.18,78.2,111542.0,60.5801,60.6111,60.5569,60.5724,111542.0
2017-04-18 14:40:00,78.2,78.22,78.18,78.2,97451.0,60.5724,60.5878,60.5569,60.5724,97451.0
2017-04-18 14:50:00,78.2,78.22,78.15,78.19,73644.0,60.5724,60.5878,60.5336,60.5646,73644.0
2017-04-18 15:00:00,78.19,78.21,78.16,78.2,91180.0,60.5646,60.5801,60.5414,60.5724,91180.0
2017-04-18 15:10:00,78.21,78.26,78.17,78.25,82856.0,60.5801,60.6188,60.5491,60.6111,82856.0
2017-04-18 15:20:00,78.25,78.3,78.24,78.25,127653.0,60.6111,60.6498,60.6033,60.6111,127653.0
2017-04-18 15:30:00,78.25,78.26,78.2,78.25,120325.0,60.6111,60.6188,60.5724,60.6111,120325.0
2017-04-18 15:40:00,78.25,78.29,78.22,78.26,199801.0,60.6111,60.6421,60.5878,60.6188,199801.0
2017-04-18 15:50:00,78.25,78.31,78.23,78.27,328014.0,60.6111,60.6576,60.5956,60.6266,328014.0
2017-04-19 09:30:00,78.06,78.09,77.59,77.71,184099.0,60.8523,60.8757,60.486,60.5795,184099.0
2017-04-19 09:40:00,77.7,77.77,77.64,77.67,107133.0,60.5717,60.6263,60.5249,60.5483,107133.0
2017-04-19 09:50:00,77.67,77.89,77.64,77.83,109623.0,60.5483,60.7198,60.5249,60.673,109623.0
2017-04-19 10:00:00,77.82,77.88,77.66,77.78,115584.0,60.6653,60.712,60.5405,60.6341,115584.0
2017-04-19 10:10:00,77.79,77.82,77.71,77.79,73658.0,60.6419,60.6653,60.5795,60.6419,73658.0
2017-04-19 10:20:00,77.8,77.84,77.72,77.76,83230.0,60.6497,60.6808,60.5873,60.6185,83230.0
2017-04-19 10:30:00,77.77,77.85,77.75,77.81,99566.0,60.6263,60.6886,60.6107,60.6575,99566.0
2017-04-19 10:40:00,77.81,77.81,77.75,77.77,114517.0,60.6575,60.6575,60.6107,60.6263,114517.0
2017-04-19 10:50:00,77.76,77.84,77.73,77.81,118943.0,60.6185,60.6808,60.5951,60.6575,118943.0
2017-04-19 11:00:00,77.82,77.92,77.8,77.84,59501.0,60.6653,60.7432,60.6497,60.6808,59501.0
2017-04-19 11:10:00,77.84,77.89,77.83,77.88,61401.0,60.6808,60.7198,60.673,60.712,61401.0
2017-04-19 11:20:00,77.88,77.95,77.83,77.85,58370.0,60.712,60.7666,60.673,60.6886,58370.0
2017-04-19 11:30:00,77.84,77.93,77.83,77.93,61774.0,60.6808,60.751,60.673,60.751,61774.0
2017-04-19 11:40:00,77.93,77.94,77.84,77.87,101871.0,60.751,60.7588,60.6808,60.7042,101871.0
2017-04-19 11:50:00,77.86,77.88,77.79,77.82,45484.0,60.6964,60.712,60.6419,60.6653,45484.0
2017-04-19 12:00:00,77.83,77.85,77.72,77.74,81280.0,60.673,60.6886,60.5873,60.6029,81280.0
2017-04-19 12:10:00,77.74,77.78,77.71,77.73,61324.0,60.6029,60.6341,60.5795,60.5951,61324.0
2017-04-19 12:20:00,77.73,77.76,77.71,77.71,62755.0,60.5951,60.6185,60.5795,60.5795,62755.0
2017-04-19 12:30:00,77.71,77.71,77.6,77.65,93885.0,60.5795,60.5795,60.4937,60.5327,93885.0
2017-04-19 12:40:00,77.66,77.73,77.64,77.71,30833.0,60.5405,60.5951,60.5249,60.5795,30833.0
2017-04-19 12:50:00,77.71,77.75,77.68,77.68,43982.0,60.5795,60.6107,60.5561,60.5561,43982.0
2017-04-19 13:00:00,77.68,77.71,77.66,77.67,98674.0,60.5561,60.5795,60.5405,60.5483,98674.0
2017-04-19 13:10:00,77.68,77.72,77.65,77.72,139141.0,60.5561,60.5873,60.5327,60.5873,139141.0
2017-04-19 13:20:00,77.71,77.81,77.7,77.81,106042.0,60.5795,60.6575,60.5717,60.6575,106042.0
2017-04-19 13:30:00,77.8,77.86,77.8,77.85,53886.0,60.6497,60.6964,60.6497,60.6886,53886.0
2017-04-19 13:40:00,77.86,77.91,77.83,77.84,77328.0,60.6964,60.7354,60.673,60.6808,77328.0
2017-04-19 13:50:00,77.84,77.89,77.8,77.8,44349.0,60.6808,60.7198,60.6497,60.6497,44349.0
2017-04-19 14:00:00,77.8,77.86,77.8,77.81,58689.0,60.6497,60.6964,60.6497,60.6575,58689.0
2017-04-19 14:10:00,77.81,77.84,77.78,77.83,86254.0,60.6575,60.6808,60.6341,60.673,86254.0
2017-04-19 14:20:00,77.82,77.88,77.81,77.84,58987.0,60.6653,60.712,60.6575,60.6808,58987.0
2017-04-19 14:30:00,77.84,77.85,77.8,77.8,50284.0,60.6808,60.6886,60.6497,60.6497,50284.0
2017-04-19 14:40:00,77.81,77.82,77.68,77.72,79719.0,60.6575,60.6653,60.5561,60.5873,79719.0
2017-04-19 14:50:00,77.72,77.73,77.65,77.72,79836.0,60.5873,60.5951,60.5327,60.5873,79836.0
2017-04-19 15:00:00,77.72,77.74,77.67,77.71,47659.0,60.5873,60.6029,60.5483,60.5795,47659.0
2017-04-19 15:10:00,77.71,77.73,77.68,77.73,105096.0,60.5795,60.5951,60.5561,60.5951,105096.0
2017-04-19 15:20:00,77.72,77.73,77.69,77.73,81727.0,60.5873,60.5951,60.5639,60.5951,81727.0
2017-04-19 15:30:00,77.73,77.74,77.66,77.69,86011.0,60.5951,60.6029,60.5405,60.5639,86011.0
2017-04-19 15:40:00,77.69,77.73,77.66,77.72,114924.0,60.5639,60.5951,60.5405,60.5873,114924.0
2017-04-19 15:50:00,77.72,77.85,77.68,77.82,311865.0,60.5873,60.6886,60.5561,60.6653,311865.0
2017-04-20 09:30:00,77.85,78.06,77.79,77.92,193351.0,60.6886,60.8523,60.6419,60.7432,193351.0
2017-04-20 09:40:00,77.92,77.99,77.83,77.89,103839.0,60.7432,60.7978,60.673,60.7198,103839.0
2017-04-20 09:50:00,77.9,78.07,77.87,78.0,141108.0,60.7276,60.8601,60.7042,60.8056,141108.0
2017-04-20 10:00:00,77.99,78.13,77.96,78.07,107712.0,60.7978,60.9069,60.7744,60.8601,107712.0
2017-04-20 10:10:00,78.06,78.3,78.04,78.19,89114.0,60.8523,61.0394,60.8368,60.9537,89114.0
2017-04-20 10:20:00,78.19,78.23,78.14,78.17,177430.0,60.9537,60.9849,60.9147,60.9381,177430.0
2017-04-20 10:30:00,78.18,78.24,78.12,78.16,80652.0,60.9459,60.9927,60.8991,60.9303,80652.0
2017-04-20 10:40:00,78.17,78.18,78.06,78.1,54476.0,60.9381,60.9459,60.8523,60.8835,54476.0
2017-04-20 10:50:00,78.1,78.16,78.09,78.14,59474.0,60.8835,60.9303,60.8757,60.9147,59474.0
2017-04-20 11:00:00,78.15,78.17,78.1,78.16,94482.0,60.9225,60.9381,60.8835,60.9303,94482.0
2017-04-20 11:10:00,78.16,78.23,78.15,78.21,43551.0,60.9303,60.9849,60.9225,60.9693,43551.0
2017-04-20 11:20:00,78.21,78.29,78.19,78.28,76874.0,60.9693,61.0316,60.9537,61.0238,76874.0
2017-04-20 11:30:00,78.29,78.42,78.25,78.42,81192.0,61.0316,61.133,61.0005,61.133,81192.0
2017-04-20 11:40:00,78.42,78.55,78.41,78.52,109145.0,61.133,61.2343,61.1252,61.2109,109145.0
2017-04-20 11:50:00,78.52,78.58,78.47,78.57,53960.0,61.2109,61.2577,61.172,61.2499,53960.0
2017-04-20 12:00:00,78.57,78.84,78.54,78.82,135383.0,61.2499,61.4604,61.2265,61.4448,135383.0
2017-04-20 12:10:00,78.82,78.89,78.81,78.88,90059.0,61.4448,61.4994,61.437,61.4916,90059.0
2017-04-20 12:20:00,78.89,78.96,78.85,78.89,90253.0,61.4994,61.5539,61.4682,61.4994,90253.0
2017-04-20 12:30:00,78.9,78.92,78.85,78.86,99294.0,61.5072,61.5228,61.4682,61.476,99294.0
2017-04-20 12:40:00,78.86,78.89,78.82,78.83,92489.0,61.476,61.4994,61.4448,61.4526,92489.0
2017-04-20 12:50:00,78.83,78.92,78.75,78.86,148086.0,61.4526,61.5228,61.3902,61.476,148086.0
2017-04-20 13:00:00,78.87,78.92,78.85,78.86,67626.0,61.4838,61.5228,61.4682,61.476,67626.0
2017-04-20 13:10:00,78.86,78.95,78.85,78.87,110051.0,61.476,61.5462,61.4682,61.4838,110051.0
2017-04-20 13:20:00,78.88,79.03,78.87,79.01,127793.0,61.4916,61.6085,61.4838,61.5929,127793.0
2017-04-20 13:30:00,79.02,79.07,78.97,79.01,110909.0,61.6007,61.6397,61.5617,61.5929,110909.0
2017-04-20 13:40:00,79.01,79.23,79.0,79.21,136637.0,61.5929,61.7644,61.5851,61.7488,136637.0
2017-04-20 13:50:00,79.22,79.36,79.2,79.31,167043.0,61.7566,61.8658,61.741,61.8268,167043.0
2017-04-20 14:00:00,79.32,79.4,79.29,79.3,177939.0,61.8346,61.897,61.8112,61.819,177939.0
2017-04-20 14:10:00,79.29,79.36,79.29,79.31,118512.0,61.8112,61.8658,61.8112,61.8268,118512.0
2017-04-20 14:20:00,79.32,79.44,79.3,79.36,131019.0,61.8346,61.9281,61.819,61.8658,131019.0
2017-04-20 14:30:00,79.35,79.54,79.32,79.54,179758.0,61.858,62.0061,61.8346,62.0061,179758.0
2017-04-20 14:40:00,79.54,79.54,79.4,79.49,104696.0,62.0061,62.0061,61.897,61.9671,104696.0
2017-04-20 14:50:00,79.49,79.51,79.46,79.5,124213.0,61.9671,61.9827,61.9437,61.9749,124213.0
2017-04-20 15:00:00,79.5,79.51,79.41,79.45,130853.0,61.9749,61.9827,61.9048,61.9359,130853.0
2017-04-20 15:10:00,79.45,79.49,79.37,79.37,102719.0,61.9359,61.9671,61.8736,61.8736,102719.0
2017-04-20 15:20:00,79.38,79.43,79.29,79.43,139635.0,61.8814,61.9203,61.8112,61.9203,139635.0
2017-04-20 15:30:00,79.43,79.46,79.39,79.41,124254.0,61.9203,61.9437,61.8892,61.9048,124254.0
2017-04-20 15:40:00,79.41,79.45,79.4,79.4,221012.0,61.9048,61.9359,61.897,61.897,221012.0
2017-04-20 15:50:00,79.4,79.52,79.39,79.42,639063.0,61.897,61.9905,61.8892,61.9125,639063.0
2017-04-21 09:30:00,79.24,79.3,78.96,79.1,464454.0,61.7722,61.819,61.5539,61.6631,464454.0
2017-04-21 09:40:00,79.11,79.33,79.08,79.33,124638.0,61.6709,61.8424,61.6475,61.8424,124638.0
2017-04-21 09:50:00,79.31,79.41,79.24,79.38,141437.0,61.8268,61.9048,61.7722,61.8814,141437.0
2017-04-21 10:00:00,79.36,79.42,79.28,79.37,169943.0,61.8658,61.9125,61.8034,61.8736,169943.0
2017-04-21 10:10:00,79.38,79.46,79.34,79.37,123114.0,61.8814,61.9437,61.8502,61.8736,123114.0
2017-04-21 10:20:00,79.36,79.44,79.14,79.16,231127.0,61.8658,61.9281,61.6943,61.7099,231127.0
2017-04-21 10:30:00,79.16,79.21,79.09,79.12,173750.0,61.7099,61.7488,61.6553,61.6787,173750.0
2017-04-21 10:40:00,79.11,79.15,79.02,79.15,255607.0,61.6709,61.7021,61.6007,61.7021,255607.0
2017-04-21 10:50:00,79.16,79.16,79.08,79.15,80578.0,61.7099,61.7099,61.6475,61.7021,80578.0
2017-04-21 11:00:00,79.14,79.15,79.08,79.11,93494.0,61.6943,61.7021,61.6475,61.6709,93494.0
2017-04-21 11:10:00,79.12,79.13,79.07,79.11,98457.0,61.6787,61.6865,61.6397,61.6709,98457.0
2017-04-21 11:20:00,79.11,79.2,79.08,79.14,74244.0,61.6709,61.741,61.6475,61.6943,74244.0
2017-04-21 11:30:00,79.14,79.24,79.13,79.17,66079.0,61.6943,61.7722,61.6865,61.7177,66079.0
2017-04-21 11:40:00,79.16,79.24,79.15,79.21,83223.0,61.7099,61.7722,61.7021,61.7488,83223.0
2017-04-21 11:50:00,79.2,79.28,79.17,79.21,62520.0,61.741,61.8034,61.7177,61.7488,62520.0
2017-04-21 12:00:00,79.22,79.4,79.2,79.32,141874.0,61.7566,61.897,61.741,61.8346,141874.0
2017-04-21 12:10:00,79.31,79.38,79.28,79.38,99137.0,61.8268,61.8814,61.8034,61.8814,99137.0
2017-04-21 12:20:00,79.37,79.42,79.34,79.4,130756.0,61.8736,61.9125,61.8502,61.897,130756.0
2017-04-21 12:30:00,79.41,79.42,79.28,79.31,107103.0,61.9048,61.9125,61.8034,61.8268,107103.0
2017-04-21 12:40:00,79.31,79.34,79.24,79.27,84032.0,61.8268,61.8502,61.7722,61.7956,84032.0
2017-04-21 12:50:00,79.27,79.32,79.24,79.29,62728.0,61.7956,61.8346,61.7722,61.8112,62728.0
2017-04-21 13:00:00,79.3,79.31,79.24,79.27,68036.0,61.819,61.8268,61.7722,61.7956,68036.0
2017-04-21 13:10:00,79.27,79.3,79.15,79.25,119125.0,61.7956,61.819,61.7021,61.78,119125.0
2017-04-21 13:20:00,79.25,79.3,79.23,79.27,93983.0,61.78,61.819,61.7644,61.7956,93983.0
2017-04-21 13:30:00,79.27,79.31,79.24,79.25,77812.0,61.7956,61.8268,61.7722,61.78,77812.0
2017-04-21 13:40:00,79.24,79.32,79.24,79.31,68013.0,61.7722,61.8346,61.7722,61.8268,68013.0
2017-04-21 13:50:00,79.3,79.38,79.27,79.29,65146.0,61.819,61.8814,61.7956,61.8112,65146.0
2017-04-21 14:00:00,79.28,79.29,79.24,79.27,52774.0,61.8034,61.8112,61.7722,61.7956,52774.0
2017-04-21 14:10:00,79.26,79.31,79.24,79.27,51920.0,61.7878,61.8268,61.7722,61.7956,51920.0
2017-04-21 14:20:00,79.26,79.39,79.26,79.38,88718.0,61.7878,61.8892,61.7878,61.8814,88718.0
2017-04-21 14:30:00,79.37,79.43,79.35,79.43,71559.0,61.8736,61.9203,61.858,61.9203,71559.0
2017-04-21 14:40:00,79.42,79.5,79.4,79.44,99837.0,61.9125,61.9749,61.897,61.9281,99837.0
2017-04-21 14:50:00,79.44,79.49,79.39,79.47,97167.0,61.9281,61.9671,61.8892,61.9515,97167.0
2017-04-21 15:00:00,79.46,79.47,79.31,79.35,70721.0,61.9437,61.9515,61.8268,61.858,70721.0
2017-04-21 15:10:00,79.34,79.36,79.27,79.3,130895.0,61.8502,61.8658,61.7956,61.819,130895.0
2017-04-21 15:20:00,79.3,79.33,79.27,79.29,143736.0,61.819,61.8424,61.7956,61.8112,143736.0
2017-04-21 15:30:00,79.29,79.31,79.21,79.28,175831.0,61.8112,61.8268,61.7488,61.8034,175831.0
2017-04-21 15:40:00,79.28,79.35,79.27,79.31,232816.0,61.8034,61.858,61.7956,61.8268,232816.0
2017-04-21 15:50:00,79.31,79.36,79.3,79.3,533063.0,61.8268,61.8658,61.819,61.819,533063.0
2017-04-24 09:30:00,79.95,80.19,79.93,80.06,309904.0,62.3257,62.5128,62.3101,62.4115,309904.0
2017-04-24 09:40:00,80.05,80.1,79.82,79.85,161654.0,62.4037,62.4426,62.2244,62.2478,161654.0
2017-04-24 09:50:00,79.87,79.98,79.83,79.89,130089.0,62.2633,62.3491,62.2322,62.2789,130089.0
2017-04-24 10:00:00,79.9,79.96,79.82,79.95,190570.0,62.2867,62.3335,62.2244,62.3257,190570.0
2017-04-24 10:10:00,79.95,80.04,79.91,80.04,108844.0,62.3257,62.3959,62.2945,62.3959,108844.0
2017-04-24 10:20:00,80.03,80.06,79.98,80.0,100404.0,62.3881,62.4115,62.3491,62.3647,100404.0
2017-04-24 10:30:00,80.0,80.01,79.94,79.95,243971.0,62.3647,62.3725,62.3179,62.3257,243971.0
2017-04-24 10:40:00,79.95,79.95,79.83,79.86,148112.0,62.3257,62.3257,62.2322,62.2556,148112.0
2017-04-24 10:50:00,79.86,79.95,79.85,79.94,81210.0,62.2556,62.3257,62.2478,62.3179,81210.0
2017-04-24 11:00:00,79.94,79.94,79.8,79.8,96169.0,62.3179,62.3179,62.2088,62.2088,96169.0
2017-04-24 11:10:00,79.81,79.85,79.7,79.73,93220.0,62.2166,62.2478,62.1308,62.1542,93220.0
2017-04-24 11:20:00,79.73,79.75,79.66,79.71,81078.0,62.1542,62.1698,62.0996,62.1386,81078.0
2017-04-24 11:30:00,79.72,79.79,79.72,79.77,79218.0,62.1464,62.201,62.1464,62.1854,79218.0
2017-04-24 11:40:00,79.77,79.84,79.73,79.75,76577.0,62.1854,62.24,62.1542,62.1698,76577.0
2017-04-24 11:50:00,79.76,79.79,79.72,79.75,59784.0,62.1776,62.201,62.1464,62.1698,59784.0
2017-04-24 12:00:00,79.76,79.81,79.71,79.74,72893.0,62.1776,62.2166,62.1386,62.162,72893.0
2017-04-24 12:10:00,79.74,79.8,79.72,79.73,47962.0,62.162,62.2088,62.1464,62.1542,47962.0
2017-04-24 12:20:00,79.74,79.8,79.73,79.78,55070.0,62.162,62.2088,62.1542,62.1932,55070.0
2017-04-24 12:30:00,79.79,79.87,79.78,79.84,45036.0,62.201,62.2633,62.1932,62.24,45036.0
2017-04-24 12:40:00,79.84,79.9,79.82,79.85,46402.0,62.24,62.2867,62.2244,62.2478,46402.0
2017-04-24 12:50:00,79.86,79.89,79.81,79.83,73900.0,62.2556,62.2789,62.2166,62.2322,73900.0
2017-04-24 13:00:00,79.83,79.84,79.77,79.8,80246.0,62.2322,62.24,62.1854,62.2088,80246.0
2017-04-24 13:10:00,79.8,79.82,79.77,79.81,77311.0,62.2088,62.2244,62.1854,62.2166,77311.0
2017-04-24 13:20:00,79.81,79.89,79.76,79.83,93820.0,62.2166,62.2789,62.1776,62.2322,93820.0
2017-04-24 13:30:00,79.82,79.9,79.81,79.89,81429.0,62.2244,62.2867,62.2166,62.2789,81429.0
2017-04-24 13:40:00,79.9,79.9,79.83,79.83,84623.0,62.2867,62.2867,62.2322,62.2322,84623.0
2017-04-24 13:50:00,79.83,79.91,79.82,79.9,56138.0,62.2322,62.2945,62.2244,62.2867,56138.0
2017-04-24 14:00:00,79.9,79.91,79.85,79.86,74086.0,62.2867,62.2945,62.2478,62.2556,74086.0
2017-04-24 14:10:00,79.87,79.94,79.83,79.89,58125.0,62.2633,62.3179,62.2322,62.2789,58125.0
2017-04-24 14:20:00,79.89,79.94,79.89,79.94,48689.0,62.2789,62.3179,62.2789,62.3179,48689.0
2017-04-24 14:30:00,79.94,79.95,79.88,79.91,62801.0,62.3179,62.3257,62.2711,62.2945,62801.0
2017-04-24 14:40:00,79.91,79.95,79.88,79.9,79059.0,62.2945,62.3257,62.2711,62.2867,79059.0
2017-04-24 14:50:00,79.89,79.95,79.88,79.95,64134.0,62.2789,62.3257,62.2711,62.3257,64134.0
2017-04-24 15:00:00,79.94,80.01,79.94,80.01,137621.0,62.3179,62.3725,62.3179,62.3725,137621.0
2017-04-24 15:10:00,80.01,80.05,79.99,80.02,96837.0,62.3725,62.4037,62.3569,62.3803,96837.0
2017-04-24 15:20:00,80.03,80.05,79.98,79.98,165612.0,62.3881,62.4037,62.3491,62.3491,165612.0
2017-04-24 15:30:00,79.99,80.02,79.97,79.99,104492.0,62.3569,62.3803,62.3413,62.3569,104492.0
2017-04-24 15:40:00,79.98,80.05,79.95,80.01,167438.0,62.3491,62.4037,62.3257,62.3725,167438.0
2017-04-24 15:50:00,80.01,80.06,80.0,80.05,411358.0,62.3725,62.4115,62.3647,62.4037,411358.0
2017-04-25 09:30:00,81.5,81.68,80.68,80.82,677610.0,63.534,63.6743,62.8948,63.0039,677610.0
2017-04-25 09:40:00,80.83,81.27,80.83,81.22,400789.0,63.0117,63.3547,63.0117,63.3158,400789.0
2017-04-25 09:50:00,81.22,81.27,81.12,81.16,275437.0,63.3158,63.3547,63.2378,63.269,275437.0
2017-04-25 10:00:00,81.17,81.53,81.06,81.53,362014.0,63.2768,63.5574,63.191,63.5574,362014.0
2017-04-25 10:10:00,81.54,81.75,81.53,81.69,308665.0,63.5652,63.7289,63.5574,63.6821,308665.0
2017-04-25 10:20:00,81.69,82.0,81.6,81.98,232516.0,63.6821,63.9238,63.612,63.9082,232516.0
2017-04-25 10:30:00,82.0,82.13,81.93,82.06,379308.0,63.9238,64.0252,63.8692,63.9706,379308.0
2017-04-25 10:40:00,82.06,82.15,82.02,82.05,216251.0,63.9706,64.0407,63.9394,63.9628,216251.0
2017-04-25 10:50:00,82.05,82.08,81.95,81.99,263740.0,63.9628,63.9862,63.8848,63.916,263740.0
2017-04-25 11:00:00,81.99,82.12,81.97,81.99,156908.0,63.916,64.0174,63.9004,63.916,156908.0
2017-04-25 11:10:00,81.99,82.08,81.91,82.03,192942.0,63.916,63.9862,63.8536,63.9472,192942.0
2017-04-25 11:20:00,82.04,82.04,81.89,81.92,150634.0,63.955,63.955,63.8381,63.8614,150634.0
2017-04-25 11:30:00,81.92,82.14,81.92,82.12,233865.0,63.8614,64.0329,63.8614,64.0174,233865.0
2017-04-25 11:40:00,82.13,82.3,82.1,82.29,139168.0,64.0252,64.1577,64.0018,64.1499,139168.0
2017-04-25 11:50:00,82.3,82.41,82.29,82.35,117922.0,64.1577,64.2434,64.1499,64.1967,117922.0
2017-04-25 12:00:00,82.34,82.36,82.11,82.13,86201.0,64.1889,64.2044,64.0096,64.0252,86201.0
2017-04-25 12:10:00,82.15,82.35,82.1,82.34,99239.0,64.0407,64.1967,64.0018,64.1889,99239.0
2017-04-25 12:20:00,82.34,82.36,82.16,82.25,68656.0,64.1889,64.2044,64.0485,64.1187,68656.0
2017-04-25 12:30:00,82.24,82.29,81.97,81.99,89135.0,64.1109,64.1499,63.9004,63.916,89135.0
2017-04-25 12:40:00,81.98,82.11,81.91,82.11,98981.0,63.9082,64.0096,63.8536,64.0096,98981.0
2017-04-25 12:50:00,82.1,82.13,82.03,82.08,86315.0,64.0018,64.0252,63.9472,63.9862,86315.0
2017-04-25 13:00:00,82.08,82.23,82.07,82.23,114907.0,63.9862,64.1031,63.9784,64.1031,114907.0
2017-04-25 13:10:00,82.23,82.29,82.22,82.24,80722.0,64.1031,64.1499,64.0953,64.1109,80722.0
2017-04-25 13:20:00,82.25,82.27,82.14,82.16,91093.0,64.1187,64.1343,64.0329,64.0485,91093.0
2017-04-25 13:30:00,82.16,82.24,82.14,82.16,122132.0,64.0485,64.1109,64.0329,64.0485,122132.0
2017-04-25 13:40:00,82.16,82.2,82.13,82.16,71371.0,64.0485,64.0797,64.0252,64.0485,71371.0
2017-04-25 13:50:00,82.16,82.22,82.13,82.22,78020.0,64.0485,64.0953,64.0252,64.0953,78020.0
2017-04-25 14:00:00,82.22,82.22,82.16,82.17,92962.0,64.0953,64.0953,64.0485,64.0563,92962.0
2017-04-25 14:10:00,82.17,82.27,82.13,82.14,109714.0,64.0563,64.1343,64.0252,64.0329,109714.0
2017-04-25 14:20:00,82.15,82.18,82.09,82.16,70515.0,64.0407,64.0641,63.994,64.0485,70515.0
2017-04-25 14:30:00,82.16,82.27,82.16,82.26,79033.0,64.0485,64.1343,64.0485,64.1265,79033.0
2017-04-25 14:40:00,82.26,82.27,82.24,82.27,97685.0,64.1265,64.1343,64.1109,64.1343,97685.0
2017-04-25 14:50:00,82.26,82.27,82.11,82.14,98466.0,64.1265,64.1343,64.0096,64.0329,98466.0
2017-04-25 15:00:00,82.15,82.26,82.14,82.21,91923.0,64.0407,64.1265,64.0329,64.0875,91923.0
2017-04-25 15:10:00,82.21,82.31,82.19,82.3,164636.0,64.0875,64.1655,64.0719,64.1577,164636.0
2017-04-25 15:20:00,82.3,82.3,82.22,82.24,141713.0,64.1577,64.1577,64.0953,64.1109,141713.0
2017-04-25 15:30:00,82.25,82.26,82.19,82.2,169839.0,64.1187,64.1265,64.0719,64.0797,169839.0
2017-04-25 15:40:00,82.2,82.24,82.15,82.17,233213.0,64.0797,64.1109,64.0407,64.0563,233213.0
2017-04-25 15:50:00,82.18,82.21,82.15,82.16,491465.0,64.0641,64.0875,64.0407,64.0485,491465.0
2017-04-26 09:30:00,81.8,81.82,81.43,81.48,411332.0,63.7679,63.7835,63.4795,63.5184,411332.0
2017-04-26 09:40:00,81.48,81.61,81.32,81.46,236193.0,63.5184,63.6198,63.3937,63.5028,236193.0
2017-04-26 09:50:00,81.46,81.74,81.46,81.66,177674.0,63.5028,63.7211,63.5028,63.6588,177674.0
2017-04-26 10:00:00,81.66,81.74,81.58,81.65,204746.0,63.6588,63.7211,63.5964,63.651,204746.0
2017-04-26 10:10:00,81.65,81.68,81.54,81.59,129180.0,63.651,63.6743,63.5652,63.6042,129180.0
2017-04-26 10:20:00,81.59,81.73,81.57,81.73,128176.0,63.6042,63.7133,63.5886,63.7133,128176.0
2017-04-26 10:30:00,81.73,81.74,81.61,81.62,183691.0,63.7133,63.7211,63.6198,63.6276,183691.0
2017-04-26 10:40:00,81.61,81.68,81.58,81.6,107084.0,63.6198,63.6743,63.5964,63.612,107084.0
2017-04-26 10:50:00,81.6,81.67,81.58,81.66,104434.0,63.612,63.6666,63.5964,63.6588,104434.0
2017-04-26 11:00:00,81.65,81.68,81.62,81.67,143644.0,63.651,63.6743,63.6276,63.6666,143644.0
2017-04-26 11:10:00,81.67,81.7,81.62,81.69,137502.0,63.6666,63.6899,63.6276,63.6821,137502.0
2017-04-26 11:20:00,81.69,81.91,81.66,81.88,147909.0,63.6821,63.8536,63.6588,63.8303,147909.0
2017-04-26 11:30:00,81.88,81.97,81.8,81.92,89477.0,63.8303,63.9004,63.7679,63.8614,89477.0
2017-04-26 11:40:00,81.92,82.17,81.81,81.82,132760.0,63.8614,64.0563,63.7757,63.7835,132760.0
2017-04-26 11:50:00,81.81,81.86,81.79,81.83,74839.0,63.7757,63.8147,63.7601,63.7913,74839.0
2017-04-26 12:00:00,81.83,81.85,81.8,81.85,71068.0,63.7913,63.8069,63.7679,63.8069,71068.0
2017-04-26 12:10:00,81.85,81.98,81.85,81.93,73727.0,63.8069,63.9082,63.8069,63.8692,73727.0
2017-04-26 12:20:00,81.93,82.0,81.92,81.97,76720.0,63.8692,63.9238,63.8614,63.9004,76720.0
2017-04-26 12:30:00,81.96,81.99,81.9,81.95,111360.0,63.8926,63.916,63.8459,63.8848,111360.0
2017-04-26 12:40:00,81.95,82.0,81.92,81.94,102393.0,63.8848,63.9238,63.8614,63.877,102393.0
2017-04-26 12:50:00,81.94,82.09,81.91,82.06,69282.0,63.877,63.994,63.8536,63.9706,69282.0
2017-04-26 13:00:00,82.06,82.06,82.01,82.04,45373.0,63.9706,63.9706,63.9316,63.955,45373.0
2017-04-26 13:10:00,82.05,82.08,82.01,82.07,67147.0,63.9628,63.9862,63.9316,63.9784,67147.0
2017-04-26 13:20:00,82.07,82.08,81.96,82.0,60688.0,63.9784,63.9862,63.8926,63.9238,60688.0
2017-04-26 13:30:00,81.98,82.1,81.97,82.1,90483.0,63.9082,64.0018,63.9004,64.0018,90483.0
2017-04-26 13:40:00,82.1,82.17,82.0,82.08,101780.0,64.0018,64.0563,63.9238,63.9862,101780.0
2017-04-26 13:50:00,82.08,82.11,81.97,82.01,72112.0,63.9862,64.0096,63.9004,63.9316,72112.0
2017-04-26 14:00:00,82.0,82.04,81.94,82.01,69114.0,63.9238,63.955,63.877,63.9316,69114.0
2017-04-26 14:10:00,82.01,82.05,81.95,82.0,92793.0,63.9316,63.9628,63.8848,63.9238,92793.0
2017-04-26 14:20:00,82.0,82.1,82.0,82.03,87789.0,63.9238,64.0018,63.9238,63.9472,87789.0
2017-04-26 14:30:00,82.03,82.12,82.03,82.04,84406.0,63.9472,64.0174,63.9472,63.955,84406.0
2017-04-26 14:40:00,82.04,82.16,82.03,82.15,67749.0,63.955,64.0485,63.9472,64.0407,67749.0
2017-04-26 14:50:00,82.15,82.18,82.08,82.09,126139.0,64.0407,64.0641,63.9862,63.994,126139.0
2017-04-26 15:00:00,82.09,82.1,82.04,82.09,84170.0,63.994,64.0018,63.955,63.994,84170.0
2017-04-26 15:10:00,82.09,82.11,82.04,82.07,89648.0,63.994,64.0096,63.955,63.9784,89648.0
2017-04-26 15:20:00,82.04,82.09,82.03,82.07,126951.0,63.955,63.994,63.9472,63.9784,126951.0
2017-04-26 15:30:00,82.08,82.17,82.0,82.02,192683.0,63.9862,64.0563,63.9238,63.9394,192683.0
2017-04-26 15:40:00,82.01,82.04,81.95,81.95,218550.0,63.9316,63.955,63.8848,63.8848,218550.0
2017-04-26 15:50:00,81.96,82.0,81.89,81.99,371642.0,63.8926,63.9238,63.8381,63.916,371642.0
2017-04-27 09:30:00,82.64,82.85,82.5,82.6,349083.0,64.4227,64.5864,64.3136,64.3915,349083.0
2017-04-27 09:40:00,82.6,82.67,82.4,82.5,184143.0,64.3915,64.4461,64.2356,64.3136,184143.0
2017-04-27 09:50:00,82.5,82.5,82.3,82.36,124827.0,64.3136,64.3136,64.1577,64.2044,124827.0
2017-04-27 10:00:00,82.36,82.38,82.26,82.35,105786.0,64.2044,64.22,64.1265,64.1967,105786.0
2017-04-27 10:10:00,82.35,82.37,82.24,82.28,103015.0,64.1967,64.2122,64.1109,64.1421,103015.0
2017-04-27 10:20:00,82.28,82.34,82.21,82.28,157152.0,64.1421,64.1889,64.0875,64.1421,157152.0
2017-04-27 10:30:00,82.28,82.32,82.2,82.25,121439.0,64.1421,64.1733,64.0797,64.1187,121439.0
2017-04-27 10:40:00,82.24,82.29,82.15,82.2,101384.0,64.1109,64.1499,64.0407,64.0797,101384.0
2017-04-27 10:50:00,82.21,82.22,82.08,82.2,111941.0,64.0875,64.0953,63.9862,64.0797,111941.0
2017-04-27 11:00:00,82.19,82.19,82.1,82.16,88857.0,64.0719,64.0719,64.0018,64.0485,88857.0
2017-04-27 11:10:00,82.16,82.25,82.09,82.21,70785.0,64.0485,64.1187,63.994,64.0875,70785.0
2017-04-27 11:20:00,82.21,82.25,82.17,82.22,49354.0,64.0875,64.1187,64.0563,64.0953,49354.0
2017-04-27 11:30:00,82.22,82.23,82.14,82.21,97691.0,64.0953,64.1031,64.0329,64.0875,97691.0
2017-04-27 11:40:00,82.2,82.2,82.09,82.14,96718.0,64.0797,64.0797,63.994,64.0329,96718.0
2017-04-27 11:50:00,82.14,82.15,82.04,82.05,88334.0,64.0329,64.0407,63.955,63.9628,88334.0
2017-04-27 12:00:00,82.05,82.16,82.03,82.15,104809.0,63.9628,64.0485,63.9472,64.0407,104809.0
2017-04-27 12:10:00,82.15,82.25,82.14,82.24,78039.0,64.0407,64.1187,64.0329,64.1109,78039.0
2017-04-27 12:20:00,82.25,82.32,82.23,82.29,136019.0,64.1187,64.1733,64.1031,64.1499,136019.0
2017-04-27 12:30:00,82.29,82.35,82.25,82.31,47142.0,64.1499,64.1967,64.1187,64.1655,47142.0
2017-04-27 12:40:00,82.31,82.41,82.3,82.39,43794.0,64.1655,64.2434,64.1577,64.2278,43794.0
2017-04-27 12:50:00,82.39,82.51,82.36,82.5,177088.0,64.2278,64.3214,64.2044,64.3136,177088.0
2017-04-27 13:00:00,82.51,82.58,82.48,82.56,142653.0,64.3214,64.376,64.298,64.3604,142653.0
2017-04-27 13:10:00,82.55,82.64,82.55,82.55,107982.0,64.3526,64.4227,64.3526,64.3526,107982.0
2017-04-27 13:20:00,82.55,82.59,82.54,82.56,68510.0,64.3526,64.3837,64.3448,64.3604,68510.0
2017-04-27 13:30:00,82.56,82.66,82.55,82.6,92130.0,64.3604,64.4383,64.3526,64.3915,92130.0
2017-04-27 13:40:00,82.6,82.7,82.6,82.68,109011.0,64.3915,64.4695,64.3915,64.4539,109011.0
2017-04-27 13:50:00,82.67,82.7,82.63,82.67,59062.0,64.4461,64.4695,64.4149,64.4461,59062.0
2017-04-27 14:00:00,82.67,82.76,82.63,82.64,114068.0,64.4461,64.5163,64.4149,64.4227,114068.0
2017-04-27 14:10:00,82.64,82.77,82.61,82.77,124459.0,64.4227,64.5241,64.3993,64.5241,124459.0
2017-04-27 14:20:00,82.76,82.85,82.72,82.83,165718.0,64.5163,64.5864,64.4851,64.5708,165718.0
2017-04-27 14:30:00,82.82,82.83,82.77,82.81,134432.0,64.563,64.5708,64.5241,64.5553,134432.0
2017-04-27 14:40:00,82.81,82.88,82.77,82.83,180031.0,64.5553,64.6098,64.5241,64.5708,180031.0
2017-04-27 14:50:00,82.84,82.9,82.71,82.72,192741.0,64.5786,64.6254,64.4773,64.4851,192741.0
2017-04-27 15:00:00,82.72,82.8,82.68,82.72,166319.0,64.4851,64.5475,64.4539,64.4851,166319.0
2017-04-27 15:10:00,82.72,82.74,82.65,82.65,115115.0,64.4851,64.5007,64.4305,64.4305,115115.0
2017-04-27 15:20:00,82.66,82.71,82.64,82.69,115767.0,64.4383,64.4773,64.4227,64.4617,115767.0
2017-04-27 15:30:00,82.69,82.77,82.66,82.76,145105.0,64.4617,64.5241,64.4383,64.5163,145105.0
2017-04-27 15:40:00,82.76,82.81,82.71,82.78,225189.0,64.5163,64.5553,64.4773,64.5319,225189.0
2017-04-27 15:50:00,82.77,82.81,82.7,82.78,352178.0,64.5241,64.5553,64.4695,64.5319,352178.0
2017-04-28 09:30:00,82.79,82.85,82.39,82.76,188912.0,64.5397,64.5864,64.2278,64.5163,188912.0
2017-04-28 09:40:00,82.8,82.83,82.74,82.77,99244.0,64.5475,64.5708,64.5007,64.5241,99244.0
2017-04-28 09:50:00,82.77,82.87,82.71,82.82,95475.0,64.5241,64.602,64.4773,64.563,95475.0
2017-04-28 10:00:00,82.81,82.83,82.69,82.7,114547.0,64.5553,64.5708,64.4617,64.4695,114547.0
2017-04-28 10:10:00,82.7,82.78,82.7,82.71,101025.0,64.4695,64.5319,64.4695,64.4773,101025.0
2017-04-28 10:20:00,82.72,82.73,82.5,82.56,100442.0,64.4851,64.4929,64.3136,64.3604,100442.0
2017-04-28 10:30:00,82.56,82.61,82.5,82.56,71296.0,64.3604,64.3993,64.3136,64.3604,71296.0
2017-04-28 10:40:00,82.56,82.59,82.52,82.59,81588.0,64.3604,64.3837,64.3292,64.3837,81588.0
2017-04-28 10:50:00,82.59,82.67,82.58,82.62,96219.0,64.3837,64.4461,64.376,64.4071,96219.0
2017-04-28 11:00:00,82.62,82.65,82.48,82.51,136852.0,64.4071,64.4305,64.298,64.3214,136852.0
2017-04-28 11:10:00,82.5,82.54,82.4,82.53,72149.0,64.3136,64.3448,64.2356,64.337,72149.0
2017-04-28 11:20:00,82.54,82.6,82.49,82.58,120882.0,64.3448,64.3915,64.3058,64.376,120882.0
2017-04-28 11:30:00,82.57,82.57,82.49,82.5,96948.0,64.3682,64.3682,64.3058,64.3136,96948.0
2017-04-28 11:40:00,82.49,82.53,82.45,82.46,120934.0,64.3058,64.337,64.2746,64.2824,120934.0
2017-04-28 11:50:00,82.47,82.48,82.29,82.31,147104.0,64.2902,64.298,64.1499,64.1655,147104.0
2017-04-28 12:00:00,82.3,82.33,82.24,82.3,261705.0,64.1577,64.1811,64.1109,64.1577,261705.0
2017-04-28 12:10:00,82.29,82.41,82.29,82.33,105408.0,64.1499,64.2434,64.1499,64.1811,105408.0
2017-04-28 12:20:00,82.32,82.36,82.25,82.34,118646.0,64.1733,64.2044,64.1187,64.1889,118646.0
2017-04-28 12:30:00,82.34,82.37,82.24,82.25,86680.0,64.1889,64.2122,64.1109,64.1187,86680.0
2017-04-28 12:40:00,82.25,82.31,82.22,82.25,62770.0,64.1187,64.1655,64.0953,64.1187,62770.0
2017-04-28 12:50:00,82.25,82.27,82.18,82.22,73537.0,64.1187,64.1343,64.0641,64.0953,73537.0
2017-04-28 13:00:00,82.22,82.3,82.21,82.26,68999.0,64.0953,64.1577,64.0875,64.1265,68999.0
2017-04-28 13:10:00,82.26,82.28,82.18,82.18,77666.0,64.1265,64.1421,64.0641,64.0641,77666.0
2017-04-28 13:20:00,82.18,82.4,82.17,82.37,85300.0,64.0641,64.2356,64.0563,64.2122,85300.0
2017-04-28 13:30:00,82.37,82.38,82.31,82.33,57069.0,64.2122,64.22,64.1655,64.1811,57069.0
2017-04-28 13:40:00,82.33,82.39,82.31,82.36,61421.0,64.1811,64.2278,64.1655,64.2044,61421.0
2017-04-28 13:50:00,82.36,82.39,82.31,82.37,64194.0,64.2044,64.2278,64.1655,64.2122,64194.0
2017-04-28 14:00:00,82.37,82.47,82.35,82.42,86858.0,64.2122,64.2902,64.1967,64.2512,86858.0
2017-04-28 14:10:00,82.42,82.47,82.36,82.45,81792.0,64.2512,64.2902,64.2044,64.2746,81792.0
2017-04-28 14:20:00,82.45,82.48,82.41,82.47,61353.0,64.2746,64.298,64.2434,64.2902,61353.0
2017-04-28 14:30:00,82.46,82.5,82.42,82.43,91701.0,64.2824,64.3136,64.2512,64.259,91701.0
2017-04-28 14:40:00,82.43,82.55,82.42,82.55,94609.0,64.259,64.3526,64.2512,64.3526,94609.0
2017-04-28 14:50:00,82.55,82.56,82.47,82.48,121295.0,64.3526,64.3604,64.2902,64.298,121295.0
2017-04-28 15:00:00,82.48,82.56,82.47,82.55,116281.0,64.298,64.3604,64.2902,64.3526,116281.0
2017-04-28 15:10:00,82.55,82.63,82.53,82.56,110780.0,64.3526,64.4149,64.337,64.3604,110780.0
2017-04-28 15:20:00,82.56,82.57,82.5,82.52,133168.0,64.3604,64.3682,64.3136,64.3292,133168.0
2017-04-28 15:30:00,82.52,82.55,82.47,82.47,182107.0,64.3292,64.3526,64.2902,64.2902,182107.0
2017-04-28 15:40:00,82.47,82.54,82.46,82.48,303855.0,64.2902,64.3448,64.2824,64.298,303855.0
2017-04-28 15:50:00,82.48,82.54,82.44,82.46,565761.0,64.298,64.3448,64.2668,64.2824,565761.0
2017-05-01 09:30:00,82.44,82.5,82.04,82.24,248903.0,64.2668,64.3136,63.955,64.1109,248903.0
2017-05-01 09:40:00,82.25,82.38,82.18,82.21,102728.0,64.1187,64.22,64.0641,64.0875,102728.0
2017-05-01 09:50:00,82.22,82.31,82.11,82.29,110536.0,64.0953,64.1655,64.0096,64.1499,110536.0
2017-05-01 10:00:00,82.28,82.6,82.24,82.51,216954.0,64.1421,64.3915,64.1109,64.3214,216954.0
2017-05-01 10:10:00,82.5,82.5,82.34,82.37,139980.0,64.3136,64.3136,64.1889,64.2122,139980.0
2017-05-01 10:20:00,82.37,82.54,82.33,82.54,162407.0,64.2122,64.3448,64.1811,64.3448,162407.0
2017-05-01 10:30:00,82.55,82.72,82.46,82.72,155901.0,64.3526,64.4851,64.2824,64.4851,155901.0
2017-05-01 10:40:00,82.71,82.8,82.62,82.66,162473.0,64.4773,64.5475,64.4071,64.4383,162473.0
2017-05-01 10:50:00,82.65,82.65,82.5,82.56,85521.0,64.4305,64.4305,64.3136,64.3604,85521.0
2017-05-01 11:00:00,82.56,82.57,82.45,82.45,78831.0,64.3604,64.3682,64.2746,64.2746,78831.0
2017-05-01 11:10:00,82.45,82.67,82.45,82.65,133303.0,64.2746,64.4461,64.2746,64.4305,133303.0
2017-05-01 11:20:00,82.65,82.66,82.47,82.49,201443.0,64.4305,64.4383,64.2902,64.3058,201443.0
2017-05-01 11:30:00,82.5,82.54,82.36,82.41,129534.0,64.3136,64.3448,64.2044,64.2434,129534.0
2017-05-01 11:40:00,82.4,82.41,82.27,82.29,104752.0,64.2356,64.2434,64.1343,64.1499,104752.0
2017-05-01 11:50:00,82.28,82.31,82.22,82.29,78479.0,64.1421,64.1655,64.0953,64.1499,78479.0
2017-05-01 12:00:00,82.29,82.29,82.15,82.19,87571.0,64.1499,64.1499,64.0407,64.0719,87571.0
2017-05-01 12:10:00,82.19,82.19,82.03,82.04,102934.0,64.0719,64.0719,63.9472,63.955,102934.0
2017-05-01 12:20:00,82.03,82.06,81.98,82.05,116407.0,63.9472,63.9706,63.9082,63.9628,116407.0
2017-05-01 12:30:00,82.06,82.14,82.05,82.07,87365.0,63.9706,64.0329,63.9628,63.9784,87365.0
2017-05-01 12:40:00,82.07,82.16,82.01,82.15,102926.0,63.9784,64.0485,63.9316,64.0407,102926.0
2017-05-01 12:50:00,82.15,82.19,82.08,82.13,84306.0,64.0407,64.0719,63.9862,64.0252,84306.0
2017-05-01 13:00:00,82.13,82.15,82.07,82.11,96366.0,64.0252,64.0407,63.9784,64.0096,96366.0
2017-05-01 13:10:00,82.1,82.2,82.08,82.2,68787.0,64.0018,64.0797,63.9862,64.0797,68787.0
2017-05-01 13:20:00,82.2,82.42,82.2,82.35,200904.0,64.0797,64.2512,64.0797,64.1967,200904.0
2017-05-01 13:30:00,82.34,82.38,82.28,82.32,137000.0,64.1889,64.22,64.1421,64.1733,137000.0
2017-05-01 13:40:00,82.3,82.35,82.25,82.28,92710.0,64.1577,64.1967,64.1187,64.1421,92710.0
2017-05-01 13:50:00,82.28,82.38,82.27,82.36,91632.0,64.1421,64.22,64.1343,64.2044,91632.0
2017-05-01 14:00:00,82.37,82.43,82.35,82.38,90545.0,64.2122,64.259,64.1967,64.22,90545.0
2017-05-01 14:10:00,82.39,82.45,82.37,82.41,107816.0,64.2278,64.2746,64.2122,64.2434,107816.0
2017-05-01 14:20:00,82.41,82.47,82.39,82.45,94374.0,64.2434,64.2902,64.2278,64.2746,94374.0
2017-05-01 14:30:00,82.46,82.56,82.42,82.53,354797.0,64.2824,64.3604,64.2512,64.337,354797.0
2017-05-01 14:40:00,82.53,82.6,82.52,82.59,181528.0,64.337,64.3915,64.3292,64.3837,181528.0
2017-05-01 14:50:00,82.59,82.63,82.57,82.59,154069.0,64.3837,64.4149,64.3682,64.3837,154069.0
2017-05-01 15:00:00,82.6,82.65,82.58,82.62,151177.0,64.3915,64.4305,64.376,64.4071,151177.0
2017-05-01 15:10:00,82.61,82.65,82.6,82.64,155477.0,64.3993,64.4305,64.3915,64.4227,155477.0
2017-05-01 15:20:00,82.64,82.66,82.53,82.55,216148.0,64.4227,64.4383,64.337,64.3526,216148.0
2017-05-01 15:30:00,82.55,82.57,82.44,82.54,195004.0,64.3526,64.3682,64.2668,64.3448,195004.0
2017-05-01 15:40:00,82.53,82.55,82.37,82.41,310861.0,64.337,64.3526,64.2122,64.2434,310861.0
2017-05-01 15:50:00,82.4,82.46,81.86,82.18,772304.0,64.2356,64.2824,63.8147,64.0641,772304.0
2017-05-02 09:30:00,82.16,83.3,81.78,82.01,933245.0,64.0485,64.9372,63.7523,63.9316,933245.0
2017-05-02 09:40:00,82.03,82.45,81.46,81.56,511766.0,63.9472,64.2746,63.5028,63.5808,511766.0
2017-05-02 09:50:00,81.56,81.84,80.93,81.05,679796.0,63.5808,63.7991,63.0897,63.1832,679796.0
2017-05-02 10:00:00,81.05,81.46,81.0,81.26,343063.0,63.1832,63.5028,63.1442,63.3469,343063.0
2017-05-02 10:10:00,81.27,81.27,80.16,80.38,608980.0,63.3547,63.3547,62.4894,62.6609,608980.0
2017-05-02 10:20:00,80.44,80.74,79.29,79.38,770727.0,62.7077,62.9416,61.8112,61.8814,770727.0
2017-05-02 10:30:00,79.39,80.26,79.32,80.2,619436.0,61.8892,62.5674,61.8346,62.5206,619436.0
2017-05-02 10:40:00,80.2,80.76,80.16,80.69,391220.0,62.5206,62.9572,62.4894,62.9026,391220.0
2017-05-02 10:50:00,80.7,80.75,80.22,80.25,319859.0,62.9104,62.9494,62.5362,62.5596,319859.0
2017-05-02 11:00:00,80.23,80.28,79.99,80.0,206531.0,62.544,62.583,62.3569,62.3647,206531.0
2017-05-02 11:10:00,80.0,80.13,79.99,80.03,201880.0,62.3647,62.466,62.3569,62.3881,201880.0
2017-05-02 11:20:00,80.04,80.04,79.53,79.53,261277.0,62.3959,62.3959,61.9983,61.9983,261277.0
2017-05-02 11:30:00,79.53,79.99,79.53,79.88,324640.0,61.9983,62.3569,61.9983,62.2711,324640.0
2017-05-02 11:40:00,79.88,79.92,79.56,79.56,206858.0,62.2711,62.3023,62.0217,62.0217,206858.0
2017-05-02 11:50:00,79.54,79.79,79.48,79.53,272583.0,62.0061,62.201,61.9593,61.9983,272583.0
2017-05-02 12:00:00,79.52,79.93,79.5,79.82,177299.0,61.9905,62.3101,61.9749,62.2244,177299.0
2017-05-02 12:10:00,79.81,80.07,79.73,80.07,250437.0,62.2166,62.4193,62.1542,62.4193,250437.0
2017-05-02 12:20:00,80.07,80.09,79.61,79.62,281460.0,62.4193,62.4349,62.0607,62.0685,281460.0
2017-05-02 12:30:00,79.64,79.81,79.58,79.65,175154.0,62.084,62.2166,62.0373,62.0918,175154.0
2017-05-02 12:40:00,79.65,79.7,79.48,79.65,324080.0,62.0918,62.1308,61.9593,62.0918,324080.0
2017-05-02 12:50:00,79.65,79.66,79.56,79.63,213004.0,62.0918,62.0996,62.0217,62.0763,213004.0
2017-05-02 13:00:00,79.62,79.63,79.4,79.61,299823.0,62.0685,62.0763,61.897,62.0607,299823.0
2017-05-02 13:10:00,79.61,79.64,79.49,79.5,157778.0,62.0607,62.084,61.9671,61.9749,157778.0
2017-05-02 13:20:00,79.49,79.54,79.46,79.53,134577.0,61.9671,62.0061,61.9437,61.9983,134577.0
2017-05-02 13:30:00,79.52,79.57,79.5,79.56,135539.0,61.9905,62.0295,61.9749,62.0217,135539.0
2017-05-02 13:40:00,79.56,79.68,79.53,79.68,148254.0,62.0217,62.1152,61.9983,62.1152,148254.0
2017-05-02 13:50:00,79.69,79.77,79.59,79.77,167522.0,62.123,62.1854,62.0451,62.1854,167522.0
2017-05-02 14:00:00,79.76,79.83,79.74,79.76,200743.0,62.1776,62.2322,62.162,62.1776,200743.0
2017-05-02 14:10:00,79.76,79.86,79.67,79.68,200953.0,62.1776,62.2556,62.1074,62.1152,200953.0
2017-05-02 14:20:00,79.7,79.73,79.57,79.57,159566.0,62.1308,62.1542,62.0295,62.0295,159566.0
2017-05-02 14:30:00,79.56,79.58,79.45,79.55,266005.0,62.0217,62.0373,61.9359,62.0139,266005.0
2017-05-02 14:40:00,79.56,79.64,79.51,79.52,198629.0,62.0217,62.084,61.9827,61.9905,198629.0
2017-05-02 14:50:00,79.51,79.55,79.46,79.52,253509.0,61.9827,62.0139,61.9437,61.9905,253509.0
2017-05-02 15:00:00,79.52,79.53,79.4,79.46,276083.0,61.9905,61.9983,61.897,61.9437,276083.0
2017-05-02 15:10:00,79.47,79.54,79.41,79.45,280947.0,61.9515,62.0061,61.9048,61.9359,280947.0
2017-05-02 15:20:00,79.46,79.48,79.36,79.39,242899.0,61.9437,61.9593,61.8658,61.8892,242899.0
2017-05-02 15:30:00,79.39,79.49,79.3,79.36,483437.0,61.8892,61.9671,61.819,61.8658,483437.0
2017-05-02 15:40:00,79.36,79.4,79.24,79.27,447663.0,61.8658,61.897,61.7722,61.7956,447663.0
2017-05-02 15:50:00,79.28,79.28,78.94,78.96,1253538.0,61.8034,61.8034,61.5384,61.5539,1253538.0
2017-05-03 09:30:00,79.11,79.65,79.06,79.51,274276.0,61.6709,62.0918,61.6319,61.9827,274276.0
2017-05-03 09:40:00,79.49,80.0,79.49,79.9,337388.0,61.9671,62.3647,61.9671,62.2867,337388.0
2017-05-03 09:50:00,79.88,79.92,79.58,79.81,241761.0,62.2711,62.3023,62.0373,62.2166,241761.0
2017-05-03 10:00:00,79.81,79.89,79.63,79.65,187726.0,62.2166,62.2789,62.0763,62.0918,187726.0
2017-05-03 10:10:00,79.66,79.75,79.49,79.64,170828.0,62.0996,62.1698,61.9671,62.084,170828.0
2017-05-03 10:20:00,79.64,79.66,79.55,79.61,121432.0,62.084,62.0996,62.0139,62.0607,121432.0
2017-05-03 10:30:00,79.61,79.8,79.52,79.77,126678.0,62.0607,62.2088,61.9905,62.1854,126678.0
2017-05-03 10:40:00,79.78,79.79,79.65,79.69,162121.0,62.1932,62.201,62.0918,62.123,162121.0
2017-05-03 10:50:00,79.68,79.81,79.62,79.79,245831.0,62.1152,62.2166,62.0685,62.201,245831.0
2017-05-03 11:00:00,79.79,79.94,79.74,79.9,115346.0,62.201,62.3179,62.162,62.2867,115346.0
2017-05-03 11:10:00,79.9,79.99,79.87,79.99,88366.0,62.2867,62.3569,62.2633,62.3569,88366.0
2017-05-03 11:20:00,80.0,80.02,79.86,79.98,109180.0,62.3647,62.3803,62.2556,62.3491,109180.0
2017-05-03 11:30:00,79.97,80.01,79.9,79.92,87305.0,62.3413,62.3725,62.2867,62.3023,87305.0
2017-05-03 11:40:00,79.93,79.97,79.9,79.94,91976.0,62.3101,62.3413,62.2867,62.3179,91976.0
2017-05-03 11:50:00,79.95,80.09,79.94,80.06,91807.0,62.3257,62.4349,62.3179,62.4115,91807.0
2017-05-03 12:00:00,80.06,80.23,80.05,80.19,80989.0,62.4115,62.544,62.4037,62.5128,80989.0
2017-05-03 12:10:00,80.19,80.23,80.15,80.16,74410.0,62.5128,62.544,62.4816,62.4894,74410.0
2017-05-03 12:20:00,80.17,80.17,80.0,80.07,72739.0,62.4972,62.4972,62.3647,62.4193,72739.0
2017-05-03 12:30:00,80.06,80.07,79.97,79.98,64204.0,62.4115,62.4193,62.3413,62.3491,64204.0
2017-05-03 12:40:00,79.98,80.01,79.88,79.9,48853.0,62.3491,62.3725,62.2711,62.2867,48853.0
2017-05-03 12:50:00,79.89,79.98,79.84,79.98,75662.0,62.2789,62.3491,62.24,62.3491,75662.0
2017-05-03 13:00:00,79.98,80.0,79.88,79.92,56325.0,62.3491,62.3647,62.2711,62.3023,56325.0
2017-05-03 13:10:00,79.92,79.95,79.89,79.92,52503.0,62.3023,62.3257,62.2789,62.3023,52503.0
2017-05-03 13:20:00,79.92,79.93,79.83,79.91,77710.0,62.3023,62.3101,62.2322,62.2945,77710.0
2017-05-03 13:30:00,79.91,79.94,79.88,79.9,102660.0,62.2945,62.3179,62.2711,62.2867,102660.0
2017-05-03 13:40:00,79.89,79.9,79.85,79.89,68573.0,62.2789,62.2867,62.2478,62.2789,68573.0
2017-05-03 13:50:00,79.88,79.95,79.85,79.95,75526.0,62.2711,62.3257,62.2478,62.3257,75526.0
2017-05-03 14:00:00,79.95,80.0,79.88,79.95,135962.0,62.3257,62.3647,62.2711,62.3257,135962.0
2017-05-03 14:10:00,79.95,79.98,79.77,79.8,140400.0,62.3257,62.3491,62.1854,62.2088,140400.0
2017-05-03 14:20:00,79.8,79.84,79.67,79.77,197154.0,62.2088,62.24,62.1074,62.1854,197154.0
2017-05-03 14:30:00,79.78,79.85,79.75,79.81,119497.0,62.1932,62.2478,62.1698,62.2166,119497.0
2017-05-03 14:40:00,79.81,79.85,79.79,79.81,124465.0,62.2166,62.2478,62.201,62.2166,124465.0
2017-05-03 14:50:00,79.81,79.84,79.76,79.79,131300.0,62.2166,62.24,62.1776,62.201,131300.0
2017-05-03 15:00:00,79.79,79.9,79.79,79.86,119401.0,62.201,62.2867,62.201,62.2556,119401.0
2017-05-03 15:10:00,79.86,79.87,79.82,79.86,118970.0,62.2556,62.2633,62.2244,62.2556,118970.0
2017-05-03 15:20:00,79.86,79.87,79.74,79.77,180993.0,62.2556,62.2633,62.162,62.1854,180993.0
2017-05-03 15:30:00,79.77,79.82,79.76,79.81,212277.0,62.1854,62.2244,62.1776,62.2166,212277.0
2017-05-03 15:40:00,79.8,79.81,79.77,79.79,319506.0,62.2088,62.2166,62.1854,62.201,319506.0
2017-05-03 15:50:00,79.79,79.82,79.69,79.69,543599.0,62.201,62.2244,62.123,62.123,543599.0
2017-05-04 09:30:00,79.66,80.13,79.45,80.01,204748.0,62.0996,62.466,61.9359,62.3725,204748.0
2017-05-04 09:40:00,80.0,80.04,79.88,79.94,102831.0,62.3647,62.3959,62.2711,62.3179,102831.0
2017-05-04 09:50:00,79.95,80.21,79.92,80.2,71233.0,62.3257,62.5284,62.3023,62.5206,71233.0
2017-05-04 10:00:00,80.2,80.31,80.07,80.3,91300.0,62.5206,62.6064,62.4193,62.5986,91300.0
2017-05-04 10:10:00,80.31,80.4,80.22,80.33,76096.0,62.6064,62.6765,62.5362,62.6219,76096.0
2017-05-04 10:20:00,80.34,80.44,80.3,80.44,121326.0,62.6297,62.7077,62.5986,62.7077,121326.0
2017-05-04 10:30:00,80.42,80.73,80.41,80.7,142522.0,62.6921,62.9338,62.6843,62.9104,142522.0
2017-05-04 10:40:00,80.7,80.75,80.63,80.66,78290.0,62.9104,62.9494,62.8558,62.8792,78290.0
2017-05-04 10:50:00,80.65,80.79,80.63,80.75,172928.0,62.8714,62.9805,62.8558,62.9494,172928.0
2017-05-04 11:00:00,80.75,80.76,80.58,80.72,87125.0,62.9494,62.9572,62.8168,62.926,87125.0
2017-05-04 11:10:00,80.71,80.73,80.58,80.59,88789.0,62.9182,62.9338,62.8168,62.8246,88789.0
2017-05-04 11:20:00,80.59,80.63,80.53,80.59,84317.0,62.8246,62.8558,62.7779,62.8246,84317.0
2017-05-04 11:30:00,80.59,80.6,80.49,80.56,54806.0,62.8246,62.8324,62.7467,62.8012,54806.0
2017-05-04 11:40:00,80.56,80.66,80.56,80.65,46369.0,62.8012,62.8792,62.8012,62.8714,46369.0
2017-05-04 11:50:00,80.64,80.65,80.49,80.56,61083.0,62.8636,62.8714,62.7467,62.8012,61083.0
2017-05-04 12:00:00,80.56,80.58,80.46,80.52,80296.0,62.8012,62.8168,62.7233,62.7701,80296.0
2017-05-04 12:10:00,80.52,80.53,80.4,80.48,159542.0,62.7701,62.7779,62.6765,62.7389,159542.0
2017-05-04 12:20:00,80.48,80.55,80.48,80.51,34798.0,62.7389,62.7934,62.7389,62.7623,34798.0
2017-05-04 12:30:00,80.51,80.53,80.47,80.53,33412.0,62.7623,62.7779,62.7311,62.7779,33412.0
2017-05-04 12:40:00,80.54,80.61,80.51,80.59,47987.0,62.7857,62.8402,62.7623,62.8246,47987.0
2017-05-04 12:50:00,80.6,80.61,80.54,80.58,28302.0,62.8324,62.8402,62.7857,62.8168,28302.0
2017-05-04 13:00:00,80.59,80.6,80.52,80.54,40810.0,62.8246,62.8324,62.7701,62.7857,40810.0
2017-05-04 13:10:00,80.53,80.59,80.37,80.51,155220.0,62.7779,62.8246,62.6531,62.7623,155220.0
2017-05-04 13:20:00,80.5,80.61,80.48,80.58,65432.0,62.7545,62.8402,62.7389,62.8168,65432.0
2017-05-04 13:30:00,80.58,80.59,80.53,80.58,43941.0,62.8168,62.8246,62.7779,62.8168,43941.0
2017-05-04 13:40:00,80.58,80.6,80.55,80.59,53052.0,62.8168,62.8324,62.7934,62.8246,53052.0
2017-05-04 13:50:00,80.59,80.6,80.52,80.52,59839.0,62.8246,62.8324,62.7701,62.7701,59839.0
2017-05-04 14:00:00,80.52,80.6,80.52,80.58,35591.0,62.7701,62.8324,62.7701,62.8168,35591.0
2017-05-04 14:10:00,80.58,80.61,80.51,80.52,70921.0,62.8168,62.8402,62.7623,62.7701,70921.0
2017-05-04 14:20:00,80.51,80.58,80.44,80.55,61136.0,62.7623,62.8168,62.7077,62.7934,61136.0
2017-05-04 14:30:00,80.56,80.61,80.54,80.6,66221.0,62.8012,62.8402,62.7857,62.8324,66221.0
2017-05-04 14:40:00,80.59,80.71,80.58,80.71,82305.0,62.8246,62.9182,62.8168,62.9182,82305.0
2017-05-04 14:50:00,80.7,80.7,80.57,80.61,52213.0,62.9104,62.9104,62.809,62.8402,52213.0
2017-05-04 15:00:00,80.6,80.65,80.57,80.63,128338.0,62.8324,62.8714,62.809,62.8558,128338.0
2017-05-04 15:10:00,80.62,80.65,80.57,80.61,45464.0,62.848,62.8714,62.809,62.8402,45464.0
2017-05-04 15:20:00,80.61,80.68,80.61,80.67,69591.0,62.8402,62.8948,62.8402,62.887,69591.0
2017-05-04 15:30:00,80.67,80.85,80.66,80.83,151286.0,62.887,63.0273,62.8792,63.0117,151286.0
2017-05-04 15:40:00,80.83,80.89,80.82,80.87,206414.0,63.0117,63.0585,63.0039,63.0429,206414.0
2017-05-04 15:50:00,80.86,81.15,80.86,81.11,691203.0,63.0351,63.2612,63.0351,63.23,691203.0
2017-05-05 09:30:00,81.4,81.42,81.17,81.34,146224.0,63.4561,63.4717,63.2768,63.4093,146224.0
2017-05-05 09:40:00,81.35,81.51,81.24,81.46,102419.0,63.4171,63.5418,63.3313,63.5028,102419.0
2017-05-05 09:50:00,81.45,81.47,81.16,81.2,63590.0,63.4951,63.5106,63.269,63.3002,63590.0
2017-05-05 10:00:00,81.19,81.24,81.08,81.24,128639.0,63.2924,63.3313,63.2066,63.3313,128639.0
2017-05-05 10:10:00,81.25,81.29,81.19,81.22,74580.0,63.3391,63.3703,63.2924,63.3158,74580.0
2017-05-05 10:20:00,81.22,81.27,81.15,81.27,98304.0,63.3158,63.3547,63.2612,63.3547,98304.0
2017-05-05 10:30:00,81.26,81.27,81.07,81.11,104070.0,63.3469,63.3547,63.1988,63.23,104070.0
2017-05-05 10:40:00,81.12,81.13,81.06,81.06,94265.0,63.2378,63.2456,63.191,63.191,94265.0
2017-05-05 10:50:00,81.06,81.07,80.96,81.05,45335.0,63.191,63.1988,63.1131,63.1832,45335.0
2017-05-05 11:00:00,81.05,81.12,81.01,81.1,57575.0,63.1832,63.2378,63.152,63.2222,57575.0
2017-05-05 11:10:00,81.1,81.16,81.1,81.16,71500.0,63.2222,63.269,63.2222,63.269,71500.0
2017-05-05 11:20:00,81.15,81.16,81.03,81.03,78424.0,63.2612,63.269,63.1676,63.1676,78424.0
2017-05-05 11:30:00,81.04,81.04,80.91,80.94,56021.0,63.1754,63.1754,63.0741,63.0975,56021.0
2017-05-05 11:40:00,80.94,80.99,80.91,80.92,113501.0,63.0975,63.1365,63.0741,63.0819,113501.0
2017-05-05 11:50:00,80.93,80.96,80.9,80.92,35444.0,63.0897,63.1131,63.0663,63.0819,35444.0
2017-05-05 12:00:00,80.92,80.92,80.78,80.79,54726.0,63.0819,63.0819,62.9727,62.9805,54726.0
2017-05-05 12:10:00,80.79,80.82,80.76,80.78,46512.0,62.9805,63.0039,62.9572,62.9727,46512.0
2017-05-05 12:20:00,80.77,80.78,80.72,80.74,45776.0,62.965,62.9727,62.926,62.9416,45776.0
2017-05-05 12:30:00,80.74,80.78,80.69,80.77,46658.0,62.9416,62.9727,62.9026,62.965,46658.0
2017-05-05 12:40:00,80.77,80.77,80.71,80.74,33182.0,62.965,62.965,62.9182,62.9416,33182.0
2017-05-05 12:50:00,80.73,80.77,80.73,80.74,37031.0,62.9338,62.965,62.9338,62.9416,37031.0
2017-05-05 13:00:00,80.74,80.76,80.66,80.69,50753.0,62.9416,62.9572,62.8792,62.9026,50753.0
2017-05-05 13:10:00,80.7,80.71,80.63,80.66,32029.0,62.9104,62.9182,62.8558,62.8792,32029.0
2017-05-05 13:20:00,80.65,80.69,80.62,80.63,47378.0,62.8714,62.9026,62.848,62.8558,47378.0
2017-05-05 13:30:00,80.64,80.65,80.6,80.65,45766.0,62.8636,62.8714,62.8324,62.8714,45766.0
2017-05-05 13:40:00,80.66,80.67,80.63,80.65,34382.0,62.8792,62.887,62.8558,62.8714,34382.0
2017-05-05 13:50:00,80.66,80.69,80.62,80.69,38193.0,62.8792,62.9026,62.848,62.9026,38193.0
2017-05-05 14:00:00,80.69,80.76,80.69,80.71,33257.0,62.9026,62.9572,62.9026,62.9182,33257.0
2017-05-05 14:10:00,80.72,80.76,80.68,80.72,40255.0,62.926,62.9572,62.8948,62.926,40255.0
2017-05-05 14:20:00,80.73,80.79,80.72,80.76,32615.0,62.9338,62.9805,62.926,62.9572,32615.0
2017-05-05 14:30:00,80.76,80.86,80.76,80.84,48774.0,62.9572,63.0351,62.9572,63.0195,48774.0
2017-05-05 14:40:00,80.84,80.97,80.83,80.97,44100.0,63.0195,63.1209,63.0117,63.1209,44100.0
2017-05-05 14:50:00,80.96,81.02,80.9,80.92,61100.0,63.1131,63.1598,63.0663,63.0819,61100.0
2017-05-05 15:00:00,80.92,80.98,80.87,80.96,42645.0,63.0819,63.1287,63.0429,63.1131,42645.0
2017-05-05 15:10:00,80.97,81.0,80.96,80.98,48440.0,63.1209,63.1442,63.1131,63.1287,48440.0
2017-05-05 15:20:00,80.98,81.06,80.96,81.02,114631.0,63.1287,63.191,63.1131,63.1598,114631.0
2017-05-05 15:30:00,81.03,81.06,80.98,80.99,100377.0,63.1676,63.191,63.1287,63.1365,100377.0
2017-05-05 15:40:00,80.98,81.01,80.95,80.98,215716.0,63.1287,63.152,63.1053,63.1287,215716.0
2017-05-05 15:50:00,80.98,81.07,80.98,81.05,211877.0,63.1287,63.1988,63.1287,63.1832,211877.0
2017-05-08 09:30:00,80.88,81.32,80.81,81.03,143950.0,63.0507,63.3937,62.9961,63.1676,143950.0
2017-05-08 09:40:00,81.06,81.13,80.97,80.97,73495.0,63.191,63.2456,63.1209,63.1209,73495.0
2017-05-08 09:50:00,80.98,81.04,80.96,81.02,145691.0,63.1287,63.1754,63.1131,63.1598,145691.0
2017-05-08 10:00:00,81.02,81.09,80.98,81.03,82644.0,63.1598,63.2144,63.1287,63.1676,82644.0
2017-05-08 10:10:00,81.02,81.05,80.97,80.98,49595.0,63.1598,63.1832,63.1209,63.1287,49595.0
2017-05-08 10:20:00,80.98,80.99,80.93,80.94,37153.0,63.1287,63.1365,63.0897,63.0975,37153.0
2017-05-08 10:30:00,80.94,81.02,80.91,80.92,47196.0,63.0975,63.1598,63.0741,63.0819,47196.0
2017-05-08 10:40:00,80.92,80.99,80.91,80.94,43021.0,63.0819,63.1365,63.0741,63.0975,43021.0
2017-05-08 10:50:00,80.94,80.97,80.89,80.96,69921.0,63.0975,63.1209,63.0585,63.1131,69921.0
2017-05-08 11:00:00,80.96,81.0,80.94,80.99,32132.0,63.1131,63.1442,63.0975,63.1365,32132.0
2017-05-08 11:10:00,80.98,80.98,80.92,80.93,34139.0,63.1287,63.1287,63.0819,63.0897,34139.0
2017-05-08 11:20:00,80.93,80.98,80.91,80.98,39594.0,63.0897,63.1287,63.0741,63.1287,39594.0
2017-05-08 11:30:00,80.99,81.19,80.99,81.15,48549.0,63.1365,63.2924,63.1365,63.2612,48549.0
2017-05-08 11:40:00,81.15,81.2,81.12,81.18,36040.0,63.2612,63.3002,63.2378,63.2846,36040.0
2017-05-08 11:50:00,81.18,81.18,81.11,81.17,48490.0,63.2846,63.2846,63.23,63.2768,48490.0
2017-05-08 12:00:00,81.17,81.19,81.16,81.18,28753.0,63.2768,63.2924,63.269,63.2846,28753.0
2017-05-08 12:10:00,81.18,81.2,81.13,81.13,36416.0,63.2846,63.3002,63.2456,63.2456,36416.0
2017-05-08 12:20:00,81.12,81.12,81.06,81.08,24228.0,63.2378,63.2378,63.191,63.2066,24228.0
2017-05-08 12:30:00,81.07,81.13,81.07,81.1,31519.0,63.1988,63.2456,63.1988,63.2222,31519.0
2017-05-08 12:40:00,81.1,81.12,81.08,81.1,19668.0,63.2222,63.2378,63.2066,63.2222,19668.0
2017-05-08 12:50:00,81.11,81.11,81.07,81.09,21428.0,63.23,63.23,63.1988,63.2144,21428.0
2017-05-08 13:00:00,81.08,81.09,81.01,81.02,36418.0,63.2066,63.2144,63.152,63.1598,36418.0
2017-05-08 13:10:00,81.03,81.05,80.95,81.05,46824.0,63.1676,63.1832,63.1053,63.1832,46824.0
2017-05-08 13:20:00,81.05,81.05,81.01,81.04,26428.0,63.1832,63.1832,63.152,63.1754,26428.0
2017-05-08 13:30:00,81.04,81.06,81.01,81.03,29767.0,63.1754,63.191,63.152,63.1676,29767.0
2017-05-08 13:40:00,81.03,81.05,80.99,81.0,27902.0,63.1676,63.1832,63.1365,63.1442,27902.0
2017-05-08 13:50:00,81.01,81.01,80.98,80.99,42965.0,63.152,63.152,63.1287,63.1365,42965.0
2017-05-08 14:00:00,80.98,81.03,80.98,81.0,57331.0,63.1287,63.1676,63.1287,63.1442,57331.0
2017-05-08 14:10:00,80.99,80.99,80.93,80.93,33230.0,63.1365,63.1365,63.0897,63.0897,33230.0
2017-05-08 14:20:00,80.94,81.01,80.93,81.01,66996.0,63.0975,63.152,63.0897,63.152,66996.0
2017-05-08 14:30:00,81.0,81.03,80.98,81.0,45729.0,63.1442,63.1676,63.1287,63.1442,45729.0
2017-05-08 14:40:00,81.0,81.02,80.98,81.01,42049.0,63.1442,63.1598,63.1287,63.152,42049.0
2017-05-08 14:50:00,81.01,81.02,80.99,81.02,47753.0,63.152,63.1598,63.1365,63.1598,47753.0
2017-05-08 15:00:00,81.02,81.02,80.96,80.96,52080.0,63.1598,63.1598,63.1131,63.1131,52080.0
2017-05-08 15:10:00,80.96,80.98,80.94,80.96,78046.0,63.1131,63.1287,63.0975,63.1131,78046.0
2017-05-08 15:20:00,80.96,80.96,80.9,80.92,68095.0,63.1131,63.1131,63.0663,63.0819,68095.0
2017-05-08 15:30:00,80.92,81.02,80.92,80.99,127722.0,63.0819,63.1598,63.0819,63.1365,127722.0
2017-05-08 15:40:00,80.99,81.02,80.98,80.99,117565.0,63.1365,63.1598,63.1287,63.1365,117565.0
2017-05-08 15:50:00,80.99,81.07,80.99,81.04,202835.0,63.1365,63.1988,63.1365,63.1754,202835.0
2017-05-09 09:30:00,81.0,81.16,80.92,81.12,157998.0,63.1442,63.269,63.0819,63.2378,157998.0
2017-05-09 09:40:00,81.11,81.22,81.1,81.14,70600.0,63.23,63.3158,63.2222,63.2534,70600.0
2017-05-09 09:50:00,81.14,81.33,81.13,81.3,91020.0,63.2534,63.4015,63.2456,63.3781,91020.0
2017-05-09 10:00:00,81.3,81.3,81.16,81.2,68104.0,63.3781,63.3781,63.269,63.3002,68104.0
2017-05-09 10:10:00,81.21,81.33,81.19,81.27,70399.0,63.308,63.4015,63.2924,63.3547,70399.0
2017-05-09 10:20:00,81.27,81.48,81.25,81.46,77010.0,63.3547,63.5184,63.3391,63.5028,77010.0
2017-05-09 10:30:00,81.46,81.48,81.33,81.34,51140.0,63.5028,63.5184,63.4015,63.4093,51140.0
2017-05-09 10:40:00,81.34,81.38,81.18,81.19,61425.0,63.4093,63.4405,63.2846,63.2924,61425.0
2017-05-09 10:50:00,81.18,81.25,81.15,81.18,63580.0,63.2846,63.3391,63.2612,63.2846,63580.0
2017-05-09 11:00:00,81.18,81.23,81.15,81.21,51791.0,63.2846,63.3235,63.2612,63.308,51791.0
2017-05-09 11:10:00,81.22,81.23,81.17,81.21,51483.0,63.3158,63.3235,63.2768,63.308,51483.0
2017-05-09 11:20:00,81.2,81.23,81.18,81.2,55235.0,63.3002,63.3235,63.2846,63.3002,55235.0
2017-05-09 11:30:00,81.19,81.24,81.15,81.22,81963.0,63.2924,63.3313,63.2612,63.3158,81963.0
2017-05-09 11:40:00,81.23,81.26,81.19,81.26,28042.0,63.3235,63.3469,63.2924,63.3469,28042.0
2017-05-09 11:50:00,81.25,81.26,81.21,81.24,48597.0,63.3391,63.3469,63.308,63.3313,48597.0
2017-05-09 12:00:00,81.24,81.27,81.2,81.2,34820.0,63.3313,63.3547,63.3002,63.3002,34820.0
2017-05-09 12:10:00,81.21,81.21,81.15,81.17,45988.0,63.308,63.308,63.2612,63.2768,45988.0
2017-05-09 12:20:00,81.17,81.17,81.07,81.1,49098.0,63.2768,63.2768,63.1988,63.2222,49098.0
2017-05-09 12:30:00,81.1,81.1,81.0,81.04,56187.0,63.2222,63.2222,63.1442,63.1754,56187.0
2017-05-09 12:40:00,81.05,81.07,81.03,81.05,33276.0,63.1832,63.1988,63.1676,63.1832,33276.0
2017-05-09 12:50:00,81.06,81.14,81.05,81.14,53762.0,63.191,63.2534,63.1832,63.2534,53762.0
2017-05-09 13:00:00,81.14,81.21,81.13,81.21,78689.0,63.2534,63.308,63.2456,63.308,78689.0
2017-05-09 13:10:00,81.21,81.21,81.17,81.17,27519.0,63.308,63.308,63.2768,63.2768,27519.0
2017-05-09 13:20:00,81.17,81.18,81.08,81.15,75358.0,63.2768,63.2846,63.2066,63.2612,75358.0
2017-05-09 13:30:00,81.15,81.22,81.14,81.2,33496.0,63.2612,63.3158,63.2534,63.3002,33496.0
2017-05-09 13:40:00,81.2,81.25,81.19,81.22,43250.0,63.3002,63.3391,63.2924,63.3158,43250.0
2017-05-09 13:50:00,81.22,81.24,81.17,81.19,41336.0,63.3158,63.3313,63.2768,63.2924,41336.0
2017-05-09 14:00:00,81.19,81.21,81.15,81.17,51942.0,63.2924,63.308,63.2612,63.2768,51942.0
2017-05-09 14:10:00,81.17,81.18,81.09,81.1,37270.0,63.2768,63.2846,63.2144,63.2222,37270.0
2017-05-09 14:20:00,81.11,81.15,81.1,81.15,50684.0,63.23,63.2612,63.2222,63.2612,50684.0
2017-05-09 14:30:00,81.14,81.18,81.13,81.16,59882.0,63.2534,63.2846,63.2456,63.269,59882.0
2017-05-09 14:40:00,81.15,81.18,81.14,81.17,57373.0,63.2612,63.2846,63.2534,63.2768,57373.0
2017-05-09 14:50:00,81.16,81.18,81.15,81.16,63343.0,63.269,63.2846,63.2612,63.269,63343.0
2017-05-09 15:00:00,81.16,81.16,81.1,81.14,65126.0,63.269,63.269,63.2222,63.2534,65126.0
2017-05-09 15:10:00,81.14,81.2,81.13,81.18,59211.0,63.2534,63.3002,63.2456,63.2846,59211.0
2017-05-09 15:20:00,81.17,81.3,81.17,81.27,99745.0,63.2768,63.3781,63.2768,63.3547,99745.0
2017-05-09 15:30:00,81.27,81.27,81.12,81.14,114444.0,63.3547,63.3547,63.2378,63.2534,114444.0
2017-05-09 15:40:00,81.13,81.14,81.05,81.08,127007.0,63.2456,63.2534,63.1832,63.2066,127007.0
2017-05-09 15:50:00,81.09,81.13,81.03,81.11,206186.0,63.2144,63.2456,63.1676,63.23,206186.0
2017-05-10 09:30:00,81.07,81.34,80.97,81.31,112029.0,63.1988,63.4093,63.1209,63.3859,112029.0
2017-05-10 09:40:00,81.29,81.4,81.23,81.4,75689.0,63.3703,63.4561,63.3235,63.4561,75689.0
2017-05-10 09:50:00,81.39,81.55,81.36,81.5,99878.0,63.4483,63.573,63.4249,63.534,99878.0
2017-05-10 10:00:00,81.49,81.56,81.45,81.48,75712.0,63.5262,63.5808,63.4951,63.5184,75712.0
2017-05-10 10:10:00,81.49,81.5,81.35,81.37,68838.0,63.5262,63.534,63.4171,63.4327,68838.0
2017-05-10 10:20:00,81.36,81.38,81.23,81.24,55618.0,63.4249,63.4405,63.3235,63.3313,55618.0
2017-05-10 10:30:00,81.24,81.29,81.14,81.25,100573.0,63.3313,63.3703,63.2534,63.3391,100573.0
2017-05-10 10:40:00,81.25,81.28,81.15,81.19,80424.0,63.3391,63.3625,63.2612,63.2924,80424.0
2017-05-10 10:50:00,81.18,81.22,81.11,81.15,84841.0,63.2846,63.3158,63.23,63.2612,84841.0
2017-05-10 11:00:00,81.15,81.15,81.06,81.12,35992.0,63.2612,63.2612,63.191,63.2378,35992.0
2017-05-10 11:10:00,81.12,81.17,81.09,81.11,40100.0,63.2378,63.2768,63.2144,63.23,40100.0
2017-05-10 11:20:00,81.12,81.15,81.08,81.11,30973.0,63.2378,63.2612,63.2066,63.23,30973.0
2017-05-10 11:30:00,81.11,81.23,81.11,81.22,56761.0,63.23,63.3235,63.23,63.3158,56761.0
2017-05-10 11:40:00,81.22,81.22,81.16,81.19,37283.0,63.3158,63.3158,63.269,63.2924,37283.0
2017-05-10 11:50:00,81.19,81.2,81.12,81.14,39315.0,63.2924,63.3002,63.2378,63.2534,39315.0
2017-05-10 12:00:00,81.14,81.2,81.14,81.17,41998.0,63.2534,63.3002,63.2534,63.2768,41998.0
2017-05-10 12:10:00,81.18,81.19,81.15,81.17,29698.0,63.2846,63.2924,63.2612,63.2768,29698.0
2017-05-10 12:20:00,81.17,81.19,81.14,81.15,32333.0,63.2768,63.2924,63.2534,63.2612,32333.0
2017-05-10 12:30:00,81.15,81.2,81.14,81.17,33801.0,63.2612,63.3002,63.2534,63.2768,33801.0
2017-05-10 12:40:00,81.17,81.2,81.12,81.19,40072.0,63.2768,63.3002,63.2378,63.2924,40072.0
2017-05-10 12:50:00,81.18,81.2,81.13,81.17,34333.0,63.2846,63.3002,63.2456,63.2768,34333.0
2017-05-10 13:00:00,81.17,81.18,81.11,81.12,33232.0,63.2768,63.2846,63.23,63.2378,33232.0
2017-05-10 13:10:00,81.12,81.15,81.11,81.14,42399.0,63.2378,63.2612,63.23,63.2534,42399.0
2017-05-10 13:20:00,81.13,81.16,81.07,81.09,70947.0,63.2456,63.269,63.1988,63.2144,70947.0
2017-05-10 13:30:00,81.08,81.08,81.0,81.02,29462.0,63.2066,63.2066,63.1442,63.1598,29462.0
2017-05-10 13:40:00,81.03,81.04,80.98,81.0,31421.0,63.1676,63.1754,63.1287,63.1442,31421.0
2017-05-10 13:50:00,81.0,81.02,80.94,80.96,54467.0,63.1442,63.1598,63.0975,63.1131,54467.0
2017-05-10 14:00:00,80.96,80.97,80.85,80.9,88971.0,63.1131,63.1209,63.0273,63.0663,88971.0
2017-05-10 14:10:00,80.9,80.94,80.83,80.84,60035.0,63.0663,63.0975,63.0117,63.0195,60035.0
2017-05-10 14:20:00,80.84,80.91,80.81,80.87,47835.0,63.0195,63.0741,62.9961,63.0429,47835.0
2017-05-10 14:30:00,80.87,80.93,80.86,80.91,44241.0,63.0429,63.0897,63.0351,63.0741,44241.0
2017-05-10 14:40:00,80.92,80.96,80.9,80.95,60689.0,63.0819,63.1131,63.0663,63.1053,60689.0
2017-05-10 14:50:00,80.96,81.05,80.95,81.01,72482.0,63.1131,63.1832,63.1053,63.152,72482.0
2017-05-10 15:00:00,81.02,81.07,80.97,80.98,65012.0,63.1598,63.1988,63.1209,63.1287,65012.0
2017-05-10 15:10:00,80.99,81.03,80.95,80.95,68225.0,63.1365,63.1676,63.1053,63.1053,68225.0
2017-05-10 15:20:00,80.94,81.01,80.92,80.94,63887.0,63.0975,63.152,63.0819,63.0975,63887.0
2017-05-10 15:30:00,80.95,80.98,80.93,80.97,65007.0,63.1053,63.1287,63.0897,63.1209,65007.0
2017-05-10 15:40:00,80.97,80.99,80.9,80.92,117428.0,63.1209,63.1365,63.0663,63.0819,117428.0
2017-05-10 15:50:00,80.92,80.96,80.86,80.93,201440.0,63.0819,63.1131,63.0351,63.0897,201440.0
2017-05-11 09:30:00,80.84,81.37,80.63,81.35,247971.0,63.0195,63.4327,62.8558,63.4171,247971.0
2017-05-11 09:40:00,81.35,81.57,81.21,81.31,168983.0,63.4171,63.5886,63.308,63.3859,168983.0
2017-05-11 09:50:00,81.3,81.32,81.08,81.21,106654.0,63.3781,63.3937,63.2066,63.308,106654.0
2017-05-11 10:00:00,81.2,81.71,81.19,81.66,225832.0,63.3002,63.6977,63.2924,63.6588,225832.0
2017-05-11 10:10:00,81.67,81.75,81.63,81.7,155978.0,63.6666,63.7289,63.6354,63.6899,155978.0
2017-05-11 10:20:00,81.69,81.75,81.6,81.68,128578.0,63.6821,63.7289,63.612,63.6743,128578.0
2017-05-11 10:30:00,81.67,81.7,81.59,81.67,127266.0,63.6666,63.6899,63.6042,63.6666,127266.0
2017-05-11 10:40:00,81.67,81.7,81.64,81.69,97591.0,63.6666,63.6899,63.6432,63.6821,97591.0
2017-05-11 10:50:00,81.69,81.72,81.62,81.68,114115.0,63.6821,63.7055,63.6276,63.6743,114115.0
2017-05-11 11:00:00,81.69,81.74,81.62,81.73,155777.0,63.6821,63.7211,63.6276,63.7133,155777.0
2017-05-11 11:10:00,81.71,81.81,81.69,81.72,107187.0,63.6977,63.7757,63.6821,63.7055,107187.0
2017-05-11 11:20:00,81.72,81.79,81.62,81.62,90324.0,63.7055,63.7601,63.6276,63.6276,90324.0
2017-05-11 11:30:00,81.62,81.65,81.53,81.53,89158.0,63.6276,63.651,63.5574,63.5574,89158.0
2017-05-11 11:40:00,81.54,81.57,81.49,81.54,81214.0,63.5652,63.5886,63.5262,63.5652,81214.0
2017-05-11 11:50:00,81.53,81.56,81.43,81.43,75351.0,63.5574,63.5808,63.4795,63.4795,75351.0
2017-05-11 12:00:00,81.43,81.51,81.42,81.44,49401.0,63.4795,63.5418,63.4717,63.4873,49401.0
2017-05-11 12:10:00,81.44,81.49,81.4,81.49,44993.0,63.4873,63.5262,63.4561,63.5262,44993.0
2017-05-11 12:20:00,81.49,81.53,81.44,81.5,95270.0,63.5262,63.5574,63.4873,63.534,95270.0
2017-05-11 12:30:00,81.52,81.54,81.47,81.48,61509.0,63.5496,63.5652,63.5106,63.5184,61509.0
2017-05-11 12:40:00,81.49,81.53,81.45,81.48,85221.0,63.5262,63.5574,63.4951,63.5184,85221.0
2017-05-11 12:50:00,81.48,81.57,81.48,81.55,145388.0,63.5184,63.5886,63.5184,63.573,145388.0
2017-05-11 13:00:00,81.56,81.58,81.54,81.56,56061.0,63.5808,63.5964,63.5652,63.5808,56061.0
2017-05-11 13:10:00,81.57,81.75,81.56,81.73,89915.0,63.5886,63.7289,63.5808,63.7133,89915.0
2017-05-11 13:20:00,81.73,81.95,81.69,81.94,175853.0,63.7133,63.8848,63.6821,63.877,175853.0
2017-05-11 13:30:00,81.94,82.0,81.91,81.92,101951.0,63.877,63.9238,63.8536,63.8614,101951.0
2017-05-11 13:40:00,81.92,82.06,81.88,82.05,96930.0,63.8614,63.9706,63.8303,63.9628,96930.0
2017-05-11 13:50:00,82.06,82.21,82.04,82.21,168687.0,63.9706,64.0875,63.955,64.0875,168687.0
2017-05-11 14:00:00,82.21,82.28,82.13,82.21,172376.0,64.0875,64.1421,64.0252,64.0875,172376.0
2017-05-11 14:10:00,82.21,82.27,82.13,82.27,161596.0,64.0875,64.1343,64.0252,64.1343,161596.0
2017-05-11 14:20:00,82.27,82.37,82.25,82.32,149134.0,64.1343,64.2122,64.1187,64.1733,149134.0
2017-05-11 14:30:00,82.32,82.36,82.3,82.33,139027.0,64.1733,64.2044,64.1577,64.1811,139027.0
2017-05-11 14:40:00,82.32,82.37,82.31,82.37,181409.0,64.1733,64.2122,64.1655,64.2122,181409.0
2017-05-11 14:50:00,82.37,82.46,82.26,82.26,238662.0,64.2122,64.2824,64.1265,64.1265,238662.0
2017-05-11 15:00:00,82.27,82.33,82.2,82.22,132270.0,64.1343,64.1811,64.0797,64.0953,132270.0
2017-05-11 15:10:00,82.21,82.31,82.21,82.24,145601.0,64.0875,64.1655,64.0875,64.1109,145601.0
2017-05-11 15:20:00,82.24,82.31,82.24,82.29,134319.0,64.1109,64.1655,64.1109,64.1499,134319.0
2017-05-11 15:30:00,82.29,82.3,82.23,82.3,147433.0,64.1499,64.1577,64.1031,64.1577,147433.0
2017-05-11 15:40:00,82.3,82.32,82.21,82.23,170112.0,64.1577,64.1733,64.0875,64.1031,170112.0
2017-05-11 15:50:00,82.23,82.33,82.23,82.29,469070.0,64.1031,64.1811,64.1031,64.1499,469070.0
2017-05-12 09:30:00,82.1,82.28,81.86,82.01,141157.0,64.0018,64.1421,63.8147,63.9316,141157.0
2017-05-12 09:40:00,82.01,82.34,81.89,82.31,184538.0,63.9316,64.1889,63.8381,64.1655,184538.0
2017-05-12 09:50:00,82.35,82.4,82.18,82.24,143768.0,64.1967,64.2356,64.0641,64.1109,143768.0
2017-05-12 10:00:00,82.21,82.25,82.07,82.15,185083.0,64.0875,64.1187,63.9784,64.0407,185083.0
2017-05-12 10:10:00,82.14,82.14,81.95,82.0,107037.0,64.0329,64.0329,63.8848,63.9238,107037.0
2017-05-12 10:20:00,82.0,82.01,81.94,81.97,96670.0,63.9238,63.9316,63.877,63.9004,96670.0
2017-05-12 10:30:00,81.97,81.97,81.85,81.91,112683.0,63.9004,63.9004,63.8069,63.8536,112683.0
2017-05-12 10:40:00,81.91,81.92,81.69,81.79,181930.0,63.8536,63.8614,63.6821,63.7601,181930.0
2017-05-12 10:50:00,81.79,81.91,81.78,81.91,174268.0,63.7601,63.8536,63.7523,63.8536,174268.0
2017-05-12 11:00:00,81.9,81.9,81.8,81.81,93435.0,63.8459,63.8459,63.7679,63.7757,93435.0
2017-05-12 11:10:00,81.81,81.85,81.66,81.73,102189.0,63.7757,63.8069,63.6588,63.7133,102189.0
2017-05-12 11:20:00,81.72,81.74,81.47,81.48,411239.0,63.7055,63.7211,63.5106,63.5184,411239.0
2017-05-12 11:30:00,81.47,81.53,81.43,81.52,90189.0,63.5106,63.5574,63.4795,63.5496,90189.0
2017-05-12 11:40:00,81.5,81.6,81.5,81.58,65909.0,63.534,63.612,63.534,63.5964,65909.0
2017-05-12 11:50:00,81.56,81.6,81.53,81.55,56382.0,63.5808,63.612,63.5574,63.573,56382.0
2017-05-12 12:00:00,81.56,81.59,81.41,81.41,73697.0,63.5808,63.6042,63.4639,63.4639,73697.0
2017-05-12 12:10:00,81.41,81.43,81.32,81.33,102898.0,63.4639,63.4795,63.3937,63.4015,102898.0
2017-05-12 12:20:00,81.32,81.37,81.25,81.27,58413.0,63.3937,63.4327,63.3391,63.3547,58413.0
2017-05-12 12:30:00,81.27,81.31,81.23,81.24,144851.0,63.3547,63.3859,63.3235,63.3313,144851.0
2017-05-12 12:40:00,81.23,81.27,81.18,81.18,124298.0,63.3235,63.3547,63.2846,63.2846,124298.0
2017-05-12 12:50:00,81.19,81.2,81.08,81.09,93009.0,63.2924,63.3002,63.2066,63.2144,93009.0
2017-05-12 13:00:00,81.09,81.11,80.94,80.95,136017.0,63.2144,63.23,63.0975,63.1053,136017.0
2017-05-12 13:10:00,80.95,80.98,80.64,80.65,243514.0,63.1053,63.1287,62.8636,62.8714,243514.0
2017-05-12 13:20:00,80.65,80.75,80.59,80.75,201830.0,62.8714,62.9494,62.8246,62.9494,201830.0
2017-05-12 13:30:00,80.75,80.86,80.68,80.69,127062.0,62.9494,63.0351,62.8948,62.9026,127062.0
2017-05-12 13:40:00,80.68,80.72,80.57,80.7,121129.0,62.8948,62.926,62.809,62.9104,121129.0
2017-05-12 13:50:00,80.7,80.72,80.62,80.63,97772.0,62.9104,62.926,62.848,62.8558,97772.0
2017-05-12 14:00:00,80.63,80.63,80.39,80.43,157794.0,62.8558,62.8558,62.6687,62.6999,157794.0
2017-05-12 14:10:00,80.42,80.43,80.28,80.37,177688.0,62.6921,62.6999,62.583,62.6531,177688.0
2017-05-12 14:20:00,80.38,80.48,80.37,80.37,134251.0,62.6609,62.7389,62.6531,62.6531,134251.0
2017-05-12 14:30:00,80.38,80.41,80.25,80.26,167668.0,62.6609,62.6843,62.5596,62.5674,167668.0
2017-05-12 14:40:00,80.26,80.39,80.18,80.27,242165.0,62.5674,62.6687,62.505,62.5752,242165.0
2017-05-12 14:50:00,80.26,80.46,80.21,80.44,306659.0,62.5674,62.7233,62.5284,62.7077,306659.0
2017-05-12 15:00:00,80.45,80.53,80.35,80.45,368556.0,62.7155,62.7779,62.6375,62.7155,368556.0
2017-05-12 15:10:00,80.45,80.46,80.38,80.41,164422.0,62.7155,62.7233,62.6609,62.6843,164422.0
2017-05-12 15:20:00,80.42,80.5,80.39,80.41,201674.0,62.6921,62.7545,62.6687,62.6843,201674.0
2017-05-12 15:30:00,80.42,80.48,80.34,80.34,264550.0,62.6921,62.7389,62.6297,62.6297,264550.0
2017-05-12 15:40:00,80.34,80.42,80.28,80.3,335332.0,62.6297,62.6921,62.583,62.5986,335332.0
2017-05-12 15:50:00,80.31,80.35,80.18,80.23,770147.0,62.6064,62.6375,62.505,62.544,770147.0
2017-05-15 09:30:00,80.25,80.6,80.21,80.48,150043.0,62.5596,62.8324,62.5284,62.7389,150043.0
2017-05-15 09:40:00,80.49,80.53,80.37,80.52,114903.0,62.7467,62.7779,62.6531,62.7701,114903.0
2017-05-15 09:50:00,80.52,80.69,80.47,80.49,87226.0,62.7701,62.9026,62.7311,62.7467,87226.0
2017-05-15 10:00:00,80.52,80.68,80.44,80.68,55561.0,62.7701,62.8948,62.7077,62.8948,55561.0
2017-05-15 10:10:00,80.69,80.73,80.54,80.55,55980.0,62.9026,62.9338,62.7857,62.7934,55980.0
2017-05-15 10:20:00,80.54,80.7,80.54,80.69,45431.0,62.7857,62.9104,62.7857,62.9026,45431.0
2017-05-15 10:30:00,80.7,80.79,80.68,80.79,74294.0,62.9104,62.9805,62.8948,62.9805,74294.0
2017-05-15 10:40:00,80.8,80.84,80.72,80.74,188972.0,62.9883,63.0195,62.926,62.9416,188972.0
2017-05-15 10:50:00,80.75,80.85,80.75,80.85,58633.0,62.9494,63.0273,62.9494,63.0273,58633.0
2017-05-15 11:00:00,80.85,80.87,80.79,80.83,47188.0,63.0273,63.0429,62.9805,63.0117,47188.0
2017-05-15 11:10:00,80.84,80.84,80.77,80.81,38273.0,63.0195,63.0195,62.965,62.9961,38273.0
2017-05-15 11:20:00,80.82,80.82,80.66,80.68,106050.0,63.0039,63.0039,62.8792,62.8948,106050.0
2017-05-15 11:30:00,80.67,80.82,80.66,80.75,45124.0,62.887,63.0039,62.8792,62.9494,45124.0
2017-05-15 11:40:00,80.76,80.81,80.73,80.75,42201.0,62.9572,62.9961,62.9338,62.9494,42201.0
2017-05-15 11:50:00,80.75,80.89,80.74,80.87,98657.0,62.9494,63.0585,62.9416,63.0429,98657.0
2017-05-15 12:00:00,80.87,80.95,80.82,80.92,59417.0,63.0429,63.1053,63.0039,63.0819,59417.0
2017-05-15 12:10:00,80.92,80.93,80.86,80.87,69131.0,63.0819,63.0897,63.0351,63.0429,69131.0
2017-05-15 12:20:00,80.87,80.87,80.74,80.75,46332.0,63.0429,63.0429,62.9416,62.9494,46332.0
2017-05-15 12:30:00,80.76,80.77,80.63,80.65,47815.0,62.9572,62.965,62.8558,62.8714,47815.0
2017-05-15 12:40:00,80.66,80.66,80.54,80.55,61751.0,62.8792,62.8792,62.7857,62.7934,61751.0
2017-05-15 12:50:00,80.55,80.55,80.43,80.55,53376.0,62.7934,62.7934,62.6999,62.7934,53376.0
2017-05-15 13:00:00,80.55,80.58,80.48,80.58,49775.0,62.7934,62.8168,62.7389,62.8168,49775.0
2017-05-15 13:10:00,80.58,80.6,80.52,80.53,44866.0,62.8168,62.8324,62.7701,62.7779,44866.0
2017-05-15 13:20:00,80.53,80.53,80.48,80.51,46277.0,62.7779,62.7779,62.7389,62.7623,46277.0
2017-05-15 13:30:00,80.5,80.55,80.49,80.55,54750.0,62.7545,62.7934,62.7467,62.7934,54750.0
2017-05-15 13:40:00,80.54,80.6,80.53,80.59,60243.0,62.7857,62.8324,62.7779,62.8246,60243.0
2017-05-15 13:50:00,80.59,80.61,80.53,80.54,57830.0,62.8246,62.8402,62.7779,62.7857,57830.0
2017-05-15 14:00:00,80.54,80.58,80.51,80.57,69721.0,62.7857,62.8168,62.7623,62.809,69721.0
2017-05-15 14:10:00,80.57,80.59,80.54,80.57,59107.0,62.809,62.8246,62.7857,62.809,59107.0
2017-05-15 14:20:00,80.56,80.57,80.4,80.4,58264.0,62.8012,62.809,62.6765,62.6765,58264.0
2017-05-15 14:30:00,80.4,80.44,80.35,80.38,57677.0,62.6765,62.7077,62.6375,62.6609,57677.0
2017-05-15 14:40:00,80.38,80.43,80.31,80.36,77020.0,62.6609,62.6999,62.6064,62.6453,77020.0
2017-05-15 14:50:00,80.36,80.37,80.28,80.29,84168.0,62.6453,62.6531,62.583,62.5908,84168.0
2017-05-15 15:00:00,80.29,80.45,80.28,80.44,62033.0,62.5908,62.7155,62.583,62.7077,62033.0
2017-05-15 15:10:00,80.44,80.46,80.37,80.37,81619.0,62.7077,62.7233,62.6531,62.6531,81619.0
2017-05-15 15:20:00,80.38,80.44,80.35,80.42,86429.0,62.6609,62.7077,62.6375,62.6921,86429.0
2017-05-15 15:30:00,80.42,80.49,80.41,80.46,106010.0,62.6921,62.7467,62.6843,62.7233,106010.0
2017-05-15 15:40:00,80.45,80.52,80.42,80.52,120799.0,62.7155,62.7701,62.6921,62.7701,120799.0
2017-05-15 15:50:00,80.52,80.53,80.46,80.47,228316.0,62.7701,62.7779,62.7233,62.7311,228316.0
2017-05-16 09:30:00,80.55,80.68,80.44,80.46,152208.0,62.7934,62.8948,62.7077,62.7233,152208.0
2017-05-16 09:40:00,80.48,80.48,80.22,80.34,66142.0,62.7389,62.7389,62.5362,62.6297,66142.0
2017-05-16 09:50:00,80.32,80.34,80.24,80.31,107535.0,62.6141,62.6297,62.5518,62.6064,107535.0
2017-05-16 10:00:00,80.31,80.34,80.2,80.23,132211.0,62.6064,62.6297,62.5206,62.544,132211.0
2017-05-16 10:10:00,80.23,80.23,80.03,80.04,71819.0,62.544,62.544,62.3881,62.3959,71819.0
2017-05-16 10:20:00,80.04,80.1,79.98,80.01,125220.0,62.3959,62.4426,62.3491,62.3725,125220.0
2017-05-16 10:30:00,80.0,80.01,79.88,79.95,87193.0,62.3647,62.3725,62.2711,62.3257,87193.0
2017-05-16 10:40:00,79.95,79.95,79.79,79.82,138059.0,62.3257,62.3257,62.201,62.2244,138059.0
2017-05-16 10:50:00,79.81,79.88,79.78,79.79,133018.0,62.2166,62.2711,62.1932,62.201,133018.0
2017-05-16 11:00:00,79.8,79.87,79.78,79.8,105768.0,62.2088,62.2633,62.1932,62.2088,105768.0
2017-05-16 11:10:00,79.79,79.97,79.78,79.93,86040.0,62.201,62.3413,62.1932,62.3101,86040.0
2017-05-16 11:20:00,79.93,79.93,79.84,79.87,77112.0,62.3101,62.3101,62.24,62.2633,77112.0
2017-05-16 11:30:00,79.88,79.9,79.78,79.79,72251.0,62.2711,62.2867,62.1932,62.201,72251.0
2017-05-16 11:40:00,79.79,79.79,79.68,79.75,86768.0,62.201,62.201,62.1152,62.1698,86768.0
2017-05-16 11:50:00,79.74,79.84,79.72,79.72,74751.0,62.162,62.24,62.1464,62.1464,74751.0
2017-05-16 12:00:00,79.73,79.75,79.61,79.61,60272.0,62.1542,62.1698,62.0607,62.0607,60272.0
2017-05-16 12:10:00,79.61,79.65,79.58,79.61,54607.0,62.0607,62.0918,62.0373,62.0607,54607.0
2017-05-16 12:20:00,79.61,79.62,79.56,79.58,59462.0,62.0607,62.0685,62.0217,62.0373,59462.0
2017-05-16 12:30:00,79.58,79.58,79.5,79.52,81407.0,62.0373,62.0373,61.9749,61.9905,81407.0
2017-05-16 12:40:00,79.51,79.52,79.44,79.5,70678.0,61.9827,61.9905,61.9281,61.9749,70678.0
2017-05-16 12:50:00,79.5,79.5,79.41,79.41,40333.0,61.9749,61.9749,61.9048,61.9048,40333.0
2017-05-16 13:00:00,79.42,79.42,79.24,79.26,111050.0,61.9125,61.9125,61.7722,61.7878,111050.0
2017-05-16 13:10:00,79.26,79.29,79.21,79.23,53782.0,61.7878,61.8112,61.7488,61.7644,53782.0
2017-05-16 13:20:00,79.22,79.23,79.16,79.17,90520.0,61.7566,61.7644,61.7099,61.7177,90520.0
2017-05-16 13:30:00,79.18,79.24,79.17,79.21,91689.0,61.7255,61.7722,61.7177,61.7488,91689.0
2017-05-16 13:40:00,79.22,79.28,79.21,79.27,89164.0,61.7566,61.8034,61.7488,61.7956,89164.0
2017-05-16 13:50:00,79.27,79.34,79.2,79.22,78542.0,61.7956,61.8502,61.741,61.7566,78542.0
2017-05-16 14:00:00,79.22,79.22,79.11,79.15,78259.0,61.7566,61.7566,61.6709,61.7021,78259.0
2017-05-16 14:10:00,79.15,79.21,79.14,79.14,55570.0,61.7021,61.7488,61.6943,61.6943,55570.0
2017-05-16 14:20:00,79.14,79.17,79.1,79.11,91020.0,61.6943,61.7177,61.6631,61.6709,91020.0
2017-05-16 14:30:00,79.11,79.13,79.03,79.05,121028.0,61.6709,61.6865,61.6085,61.6241,121028.0
2017-05-16 14:40:00,79.04,79.05,78.95,78.97,140344.0,61.6163,61.6241,61.5462,61.5617,140344.0
2017-05-16 14:50:00,78.96,79.01,78.95,78.99,120124.0,61.5539,61.5929,61.5462,61.5773,120124.0
2017-05-16 15:00:00,79.0,79.06,78.97,79.01,154532.0,61.5851,61.6319,61.5617,61.5929,154532.0
2017-05-16 15:10:00,79.02,79.08,78.98,78.99,162664.0,61.6007,61.6475,61.5695,61.5773,162664.0
2017-05-16 15:20:00,79.0,79.17,78.99,79.09,190660.0,61.5851,61.7177,61.5773,61.6553,190660.0
2017-05-16 15:30:00,79.1,79.15,79.03,79.07,186551.0,61.6631,61.7021,61.6085,61.6397,186551.0
2017-05-16 15:40:00,79.07,79.15,79.06,79.11,293310.0,61.6397,61.7021,61.6319,61.6709,293310.0
2017-05-16 15:50:00,79.11,79.12,79.04,79.12,316290.0,61.6709,61.6787,61.6163,61.6787,316290.0
2017-05-17 09:30:00,77.02,77.4,76.25,77.06,1023044.0,60.0416,60.3378,59.4413,60.0728,1023044.0
2017-05-17 09:40:00,77.05,77.2,76.83,76.85,332092.0,60.065,60.1819,59.8935,59.9091,332092.0
2017-05-17 09:50:00,76.84,76.89,76.21,76.21,484327.0,59.9013,59.9403,59.4102,59.4102,484327.0
2017-05-17 10:00:00,76.21,76.75,76.21,76.7,344404.0,59.4102,59.8311,59.4102,59.7921,344404.0
2017-05-17 10:10:00,76.7,77.15,76.69,77.09,329472.0,59.7921,60.1429,59.7844,60.0962,329472.0
2017-05-17 10:20:00,77.08,77.31,77.01,77.28,304646.0,60.0884,60.2677,60.0338,60.2443,304646.0
2017-05-17 10:30:00,77.28,77.47,77.24,77.45,264398.0,60.2443,60.3924,60.2131,60.3768,264398.0
2017-05-17 10:40:00,77.46,77.63,77.45,77.49,387789.0,60.3846,60.5171,60.3768,60.408,387789.0
2017-05-17 10:50:00,77.48,77.55,77.28,77.35,428392.0,60.4002,60.4548,60.2443,60.2989,428392.0
2017-05-17 11:00:00,77.35,77.36,77.15,77.25,340185.0,60.2989,60.3067,60.1429,60.2209,340185.0
2017-05-17 11:10:00,77.26,77.26,77.12,77.14,229486.0,60.2287,60.2287,60.1196,60.1352,229486.0
2017-05-17 11:20:00,77.14,77.14,77.0,77.06,200948.0,60.1352,60.1352,60.026,60.0728,200948.0
2017-05-17 11:30:00,77.06,77.07,76.79,76.81,237762.0,60.0728,60.0806,59.8623,59.8779,237762.0
2017-05-17 11:40:00,76.81,76.95,76.8,76.85,210914.0,59.8779,59.987,59.8701,59.9091,210914.0
2017-05-17 11:50:00,76.84,76.85,76.63,76.78,245851.0,59.9013,59.9091,59.7376,59.8545,245851.0
2017-05-17 12:00:00,76.78,76.79,76.7,76.75,196550.0,59.8545,59.8623,59.7921,59.8311,196550.0
2017-05-17 12:10:00,76.75,76.84,76.75,76.83,128980.0,59.8311,59.9013,59.8311,59.8935,128980.0
2017-05-17 12:20:00,76.84,76.87,76.7,76.7,196655.0,59.9013,59.9247,59.7921,59.7921,196655.0
2017-05-17 12:30:00,76.71,76.72,76.63,76.66,183892.0,59.7999,59.8077,59.7376,59.761,183892.0
2017-05-17 12:40:00,76.66,76.75,76.62,76.73,185656.0,59.761,59.8311,59.7298,59.8155,185656.0
2017-05-17 12:50:00,76.72,76.72,76.68,76.7,195422.0,59.8077,59.8077,59.7766,59.7921,195422.0
2017-05-17 13:00:00,76.7,76.72,76.68,76.7,175424.0,59.7921,59.8077,59.7766,59.7921,175424.0
2017-05-17 13:10:00,76.7,76.71,76.59,76.65,197445.0,59.7921,59.7999,59.7064,59.7532,197445.0
2017-05-17 13:20:00,76.65,76.72,76.59,76.6,159357.0,59.7532,59.8077,59.7064,59.7142,159357.0
2017-05-17 13:30:00,76.61,76.61,76.43,76.47,186936.0,59.722,59.722,59.5817,59.6128,186936.0
2017-05-17 13:40:00,76.47,76.48,76.25,76.26,214954.0,59.6128,59.6206,59.4413,59.4491,214954.0
2017-05-17 13:50:00,76.27,76.42,76.23,76.37,213637.0,59.4569,59.5739,59.4258,59.5349,213637.0
2017-05-17 14:00:00,76.36,76.39,76.28,76.31,170363.0,59.5271,59.5505,59.4647,59.4881,170363.0
2017-05-17 14:10:00,76.31,76.35,76.25,76.34,290035.0,59.4881,59.5193,59.4413,59.5115,290035.0
2017-05-17 14:20:00,76.35,76.35,76.24,76.24,240803.0,59.5193,59.5193,59.4335,59.4335,240803.0
2017-05-17 14:30:00,76.25,76.31,76.24,76.25,244982.0,59.4413,59.4881,59.4335,59.4413,244982.0
2017-05-17 14:40:00,76.25,76.59,76.23,76.45,482542.0,59.4413,59.7064,59.4258,59.5973,482542.0
2017-05-17 14:50:00,76.45,76.5,76.38,76.5,237414.0,59.5973,59.6362,59.5427,59.6362,237414.0
2017-05-17 15:00:00,76.5,76.54,76.47,76.53,215038.0,59.6362,59.6674,59.6128,59.6596,215038.0
2017-05-17 15:10:00,76.53,76.57,76.45,76.56,323338.0,59.6596,59.6908,59.5973,59.683,323338.0
2017-05-17 15:20:00,76.56,76.6,76.52,76.52,241485.0,59.683,59.7142,59.6518,59.6518,241485.0
2017-05-17 15:30:00,76.52,76.66,76.49,76.6,322549.0,59.6518,59.761,59.6284,59.7142,322549.0
2017-05-17 15:40:00,76.6,76.62,76.5,76.52,460949.0,59.7142,59.7298,59.6362,59.6518,460949.0
2017-05-17 15:50:00,76.53,76.56,76.33,76.34,692892.0,59.6596,59.683,59.5037,59.5115,692892.0
2017-05-18 09:30:00,76.41,76.98,76.35,76.52,343310.0,59.5661,60.0104,59.5193,59.6518,343310.0
2017-05-18 09:40:00,76.51,76.65,76.29,76.64,238126.0,59.644,59.7532,59.4725,59.7454,238126.0
2017-05-18 09:50:00,76.65,77.03,76.6,76.84,234634.0,59.7532,60.0494,59.7142,59.9013,234634.0
2017-05-18 10:00:00,76.85,77.06,76.83,77.05,153951.0,59.9091,60.0728,59.8935,60.065,153951.0
2017-05-18 10:10:00,77.05,77.16,77.03,77.1,166738.0,60.065,60.1507,60.0494,60.104,166738.0
2017-05-18 10:20:00,77.11,77.25,76.96,77.22,193881.0,60.1118,60.2209,59.9948,60.1975,193881.0
2017-05-18 10:30:00,77.21,77.47,77.2,77.23,239820.0,60.1897,60.3924,60.1819,60.2053,239820.0
2017-05-18 10:40:00,77.23,77.33,77.15,77.31,131448.0,60.2053,60.2833,60.1429,60.2677,131448.0
2017-05-18 10:50:00,77.31,77.31,77.16,77.23,228722.0,60.2677,60.2677,60.1507,60.2053,228722.0
2017-05-18 11:00:00,77.23,77.31,77.14,77.18,196038.0,60.2053,60.2677,60.1352,60.1663,196038.0
2017-05-18 11:10:00,77.17,77.2,77.12,77.13,208933.0,60.1585,60.1819,60.1196,60.1274,208933.0
2017-05-18 11:20:00,77.14,77.28,77.13,77.17,154266.0,60.1352,60.2443,60.1274,60.1585,154266.0
2017-05-18 11:30:00,77.17,77.41,77.17,77.34,100475.0,60.1585,60.3456,60.1585,60.2911,100475.0
2017-05-18 11:40:00,77.34,77.38,77.27,77.28,100470.0,60.2911,60.3222,60.2365,60.2443,100470.0
2017-05-18 11:50:00,77.28,77.28,77.15,77.2,128707.0,60.2443,60.2443,60.1429,60.1819,128707.0
2017-05-18 12:00:00,77.2,77.21,77.03,77.06,125001.0,60.1819,60.1897,60.0494,60.0728,125001.0
2017-05-18 12:10:00,77.06,77.14,76.88,76.88,97585.0,60.0728,60.1352,59.9325,59.9325,97585.0
2017-05-18 12:20:00,76.88,76.89,76.7,76.71,157108.0,59.9325,59.9403,59.7921,59.7999,157108.0
2017-05-18 12:30:00,76.71,76.94,76.69,76.79,124595.0,59.7999,59.9792,59.7844,59.8623,124595.0
2017-05-18 12:40:00,76.8,76.81,76.66,76.67,96896.0,59.8701,59.8779,59.761,59.7688,96896.0
2017-05-18 12:50:00,76.67,76.67,76.43,76.52,141094.0,59.7688,59.7688,59.5817,59.6518,141094.0
2017-05-18 13:00:00,76.52,76.57,76.4,76.5,201555.0,59.6518,59.6908,59.5583,59.6362,201555.0
2017-05-18 13:10:00,76.5,76.59,76.49,76.59,121962.0,59.6362,59.7064,59.6284,59.7064,121962.0
2017-05-18 13:20:00,76.58,76.59,76.47,76.49,82192.0,59.6986,59.7064,59.6128,59.6284,82192.0
2017-05-18 13:30:00,76.49,76.5,76.38,76.39,182714.0,59.6284,59.6362,59.5427,59.5505,182714.0
2017-05-18 13:40:00,76.4,76.5,76.34,76.5,119668.0,59.5583,59.6362,59.5115,59.6362,119668.0
2017-05-18 13:50:00,76.5,76.66,76.49,76.59,173960.0,59.6362,59.761,59.6284,59.7064,173960.0
2017-05-18 14:00:00,76.59,76.76,76.58,76.72,210919.0,59.7064,59.8389,59.6986,59.8077,210919.0
2017-05-18 14:10:00,76.71,76.73,76.62,76.7,90036.0,59.7999,59.8155,59.7298,59.7921,90036.0
2017-05-18 14:20:00,76.7,76.77,76.66,76.77,99524.0,59.7921,59.8467,59.761,59.8467,99524.0
2017-05-18 14:30:00,76.77,76.8,76.67,76.67,117787.0,59.8467,59.8701,59.7688,59.7688,117787.0
2017-05-18 14:40:00,76.68,76.73,76.66,76.72,108795.0,59.7766,59.8155,59.761,59.8077,108795.0
2017-05-18 14:50:00,76.72,76.77,76.55,76.61,116831.0,59.8077,59.8467,59.6752,59.722,116831.0
2017-05-18 15:00:00,76.6,76.66,76.55,76.66,142943.0,59.7142,59.761,59.6752,59.761,142943.0
2017-05-18 15:10:00,76.66,76.71,76.63,76.71,114474.0,59.761,59.7999,59.7376,59.7999,114474.0
2017-05-18 15:20:00,76.71,76.78,76.68,76.75,212851.0,59.7999,59.8545,59.7766,59.8311,212851.0
2017-05-18 15:30:00,76.76,76.79,76.69,76.77,234505.0,59.8389,59.8623,59.7844,59.8467,234505.0
2017-05-18 15:40:00,76.76,76.76,76.68,76.73,215670.0,59.8389,59.8389,59.7766,59.8155,215670.0
2017-05-18 15:50:00,76.73,76.76,76.58,76.61,300471.0,59.8155,59.8389,59.6986,59.722,300471.0
2017-05-19 09:30:00,76.76,76.98,76.3,76.5,514311.0,59.8389,60.0104,59.4803,59.6362,514311.0
2017-05-19 09:40:00,76.49,76.7,76.45,76.64,87056.0,59.6284,59.7921,59.5973,59.7454,87056.0
2017-05-19 09:50:00,76.64,76.86,76.63,76.83,112573.0,59.7454,59.9169,59.7376,59.8935,112573.0
2017-05-19 10:00:00,76.83,76.95,76.82,76.94,114583.0,59.8935,59.987,59.8857,59.9792,114583.0
2017-05-19 10:10:00,76.94,77.0,76.9,76.91,129600.0,59.9792,60.026,59.9481,59.9559,129600.0
2017-05-19 10:20:00,76.9,76.91,76.68,76.73,96646.0,59.9481,59.9559,59.7766,59.8155,96646.0
2017-05-19 10:30:00,76.74,76.75,76.42,76.43,88705.0,59.8233,59.8311,59.5739,59.5817,88705.0
2017-05-19 10:40:00,76.42,76.52,76.34,76.52,91015.0,59.5739,59.6518,59.5115,59.6518,91015.0
2017-05-19 10:50:00,76.52,76.56,76.46,76.48,69189.0,59.6518,59.683,59.6051,59.6206,69189.0
2017-05-19 11:00:00,76.48,76.53,76.39,76.41,100227.0,59.6206,59.6596,59.5505,59.5661,100227.0
2017-05-19 11:10:00,76.41,76.42,76.36,76.39,72989.0,59.5661,59.5739,59.5271,59.5505,72989.0
2017-05-19 11:20:00,76.4,76.4,76.29,76.29,79745.0,59.5583,59.5583,59.4725,59.4725,79745.0
2017-05-19 11:30:00,76.28,76.39,76.26,76.39,64811.0,59.4647,59.5505,59.4491,59.5505,64811.0
2017-05-19 11:40:00,76.39,76.39,76.29,76.3,71337.0,59.5505,59.5505,59.4725,59.4803,71337.0
2017-05-19 11:50:00,76.31,76.36,76.28,76.34,72548.0,59.4881,59.5271,59.4647,59.5115,72548.0
2017-05-19 12:00:00,76.35,76.37,76.31,76.34,71633.0,59.5193,59.5349,59.4881,59.5115,71633.0
2017-05-19 12:10:00,76.34,76.41,76.31,76.31,54877.0,59.5115,59.5661,59.4881,59.4881,54877.0
2017-05-19 12:20:00,76.31,76.41,76.3,76.38,52735.0,59.4881,59.5661,59.4803,59.5427,52735.0
2017-05-19 12:30:00,76.39,76.41,76.35,76.36,60416.0,59.5505,59.5661,59.5193,59.5271,60416.0
2017-05-19 12:40:00,76.36,76.36,76.29,76.34,92295.0,59.5271,59.5271,59.4725,59.5115,92295.0
2017-05-19 12:50:00,76.34,76.37,76.3,76.3,76074.0,59.5115,59.5349,59.4803,59.4803,76074.0
2017-05-19 13:00:00,76.29,76.3,76.26,76.27,121383.0,59.4725,59.4803,59.4491,59.4569,121383.0
2017-05-19 13:10:00,76.27,76.31,76.26,76.3,80174.0,59.4569,59.4881,59.4491,59.4803,80174.0
2017-05-19 13:20:00,76.31,76.31,76.21,76.26,101684.0,59.4881,59.4881,59.4102,59.4491,101684.0
2017-05-19 13:30:00,76.25,76.26,76.21,76.23,110017.0,59.4413,59.4491,59.4102,59.4258,110017.0
2017-05-19 13:40:00,76.23,76.39,76.23,76.35,196544.0,59.4258,59.5505,59.4258,59.5193,196544.0
2017-05-19 13:50:00,76.37,76.44,76.35,76.43,184832.0,59.5349,59.5895,59.5193,59.5817,184832.0
2017-05-19 14:00:00,76.43,76.51,76.43,76.51,78035.0,59.5817,59.644,59.5817,59.644,78035.0
2017-05-19 14:10:00,76.51,76.57,76.5,76.54,59752.0,59.644,59.6908,59.6362,59.6674,59752.0
2017-05-19 14:20:00,76.53,76.57,76.47,76.51,63271.0,59.6596,59.6908,59.6128,59.644,63271.0
2017-05-19 14:30:00,76.5,76.57,76.48,76.51,92656.0,59.6362,59.6908,59.6206,59.644,92656.0
2017-05-19 14:40:00,76.52,76.52,76.44,76.45,87234.0,59.6518,59.6518,59.5895,59.5973,87234.0
2017-05-19 14:50:00,76.45,76.49,76.41,76.42,66654.0,59.5973,59.6284,59.5661,59.5739,66654.0
2017-05-19 15:00:00,76.42,76.44,76.29,76.3,128130.0,59.5739,59.5895,59.4725,59.4803,128130.0
2017-05-19 15:10:00,76.29,76.43,76.29,76.41,105104.0,59.4725,59.5817,59.4725,59.5661,105104.0
2017-05-19 15:20:00,76.41,76.45,76.38,76.41,98533.0,59.5661,59.5973,59.5427,59.5661,98533.0
2017-05-19 15:30:00,76.41,76.44,76.35,76.41,125735.0,59.5661,59.5895,59.5193,59.5661,125735.0
2017-05-19 15:40:00,76.41,76.47,76.36,76.38,211399.0,59.5661,59.6128,59.5271,59.5427,211399.0
2017-05-19 15:50:00,76.38,76.42,76.32,76.33,363540.0,59.5427,59.5739,59.4959,59.5037,363540.0
2017-05-22 09:30:00,76.5,76.51,76.26,76.34,275769.0,59.6362,59.644,59.4491,59.5115,275769.0
2017-05-22 09:40:00,76.35,76.48,76.3,76.39,91066.0,59.5193,59.6206,59.4803,59.5505,91066.0
2017-05-22 09:50:00,76.4,76.62,76.38,76.59,124506.0,59.5583,59.7298,59.5427,59.7064,124506.0
2017-05-22 10:00:00,76.59,76.63,76.49,76.5,99665.0,59.7064,59.7376,59.6284,59.6362,99665.0
2017-05-22 10:10:00,76.5,76.57,76.4,76.43,112669.0,59.6362,59.6908,59.5583,59.5817,112669.0
2017-05-22 10:20:00,76.44,76.44,76.3,76.35,65650.0,59.5895,59.5895,59.4803,59.5193,65650.0
2017-05-22 10:30:00,76.35,76.39,76.31,76.31,115671.0,59.5193,59.5505,59.4881,59.4881,115671.0
2017-05-22 10:40:00,76.31,76.42,76.3,76.3,278681.0,59.4881,59.5739,59.4803,59.4803,278681.0
2017-05-22 10:50:00,76.3,76.44,76.3,76.31,210046.0,59.4803,59.5895,59.4803,59.4881,210046.0
2017-05-22 11:00:00,76.31,76.36,76.3,76.3,70018.0,59.4881,59.5271,59.4803,59.4803,70018.0
2017-05-22 11:10:00,76.31,76.33,76.24,76.26,100250.0,59.4881,59.5037,59.4335,59.4491,100250.0
2017-05-22 11:20:00,76.26,76.29,76.24,76.26,86865.0,59.4491,59.4725,59.4335,59.4491,86865.0
2017-05-22 11:30:00,76.26,76.29,76.23,76.25,95136.0,59.4491,59.4725,59.4258,59.4413,95136.0
2017-05-22 11:40:00,76.25,76.28,76.22,76.22,63440.0,59.4413,59.4647,59.418,59.418,63440.0
2017-05-22 11:50:00,76.22,76.33,76.21,76.33,69978.0,59.418,59.5037,59.4102,59.5037,69978.0
2017-05-22 12:00:00,76.33,76.36,76.28,76.34,42960.0,59.5037,59.5271,59.4647,59.5115,42960.0
2017-05-22 12:10:00,76.34,76.49,76.33,76.49,74349.0,59.5115,59.6284,59.5037,59.6284,74349.0
2017-05-22 12:20:00,76.48,76.53,76.48,76.51,76024.0,59.6206,59.6596,59.6206,59.644,76024.0
2017-05-22 12:30:00,76.51,76.54,76.46,76.53,66851.0,59.644,59.6674,59.6051,59.6596,66851.0
2017-05-22 12:40:00,76.53,76.59,76.52,76.53,84924.0,59.6596,59.7064,59.6518,59.6596,84924.0
2017-05-22 12:50:00,76.53,76.54,76.4,76.41,59745.0,59.6596,59.6674,59.5583,59.5661,59745.0
2017-05-22 13:00:00,76.41,76.45,76.39,76.41,39643.0,59.5661,59.5973,59.5505,59.5661,39643.0
2017-05-22 13:10:00,76.42,76.42,76.32,76.34,42783.0,59.5739,59.5739,59.4959,59.5115,42783.0
2017-05-22 13:20:00,76.34,76.36,76.28,76.28,37460.0,59.5115,59.5271,59.4647,59.4647,37460.0
2017-05-22 13:30:00,76.28,76.31,76.26,76.3,64226.0,59.4647,59.4881,59.4491,59.4803,64226.0
2017-05-22 13:40:00,76.3,76.32,76.27,76.31,43367.0,59.4803,59.4959,59.4569,59.4881,43367.0
2017-05-22 13:50:00,76.31,76.39,76.28,76.37,68569.0,59.4881,59.5505,59.4647,59.5349,68569.0
2017-05-22 14:00:00,76.38,76.38,76.3,76.31,61725.0,59.5427,59.5427,59.4803,59.4881,61725.0
2017-05-22 14:10:00,76.31,76.32,76.2,76.22,142326.0,59.4881,59.4959,59.4024,59.418,142326.0
2017-05-22 14:20:00,76.22,76.28,76.19,76.27,189061.0,59.418,59.4647,59.3946,59.4569,189061.0
2017-05-22 14:30:00,76.27,76.33,76.26,76.31,99793.0,59.4569,59.5037,59.4491,59.4881,99793.0
2017-05-22 14:40:00,76.3,76.39,76.3,76.38,98872.0,59.4803,59.5505,59.4803,59.5427,98872.0
2017-05-22 14:50:00,76.38,76.39,76.29,76.3,107834.0,59.5427,59.5505,59.4725,59.4803,107834.0
2017-05-22 15:00:00,76.3,76.36,76.25,76.33,189007.0,59.4803,59.5271,59.4413,59.5037,189007.0
2017-05-22 15:10:00,76.34,76.34,76.29,76.29,128176.0,59.5115,59.5115,59.4725,59.4725,128176.0
2017-05-22 15:20:00,76.29,76.31,76.24,76.3,168918.0,59.4725,59.4881,59.4335,59.4803,168918.0
2017-05-22 15:30:00,76.3,76.36,76.24,76.36,187468.0,59.4803,59.5271,59.4335,59.5271,187468.0
2017-05-22 15:40:00,76.36,76.42,76.33,76.39,325527.0,59.5271,59.5739,59.5037,59.5505,325527.0
2017-05-22 15:50:00,76.38,76.4,76.27,76.3,467883.0,59.5427,59.5583,59.4569,59.4803,467883.0
2017-05-23 09:30:00,76.66,76.72,76.5,76.52,162302.0,59.761,59.8077,59.6362,59.6518,162302.0
2017-05-23 09:40:00,76.51,76.61,76.35,76.61,152494.0,59.644,59.722,59.5193,59.722,152494.0
2017-05-23 09:50:00,76.61,76.96,76.52,76.88,251905.0,59.722,59.9948,59.6518,59.9325,251905.0
2017-05-23 10:00:00,76.89,76.91,76.73,76.89,186747.0,59.9403,59.9559,59.8155,59.9403,186747.0
2017-05-23 10:10:00,76.89,76.95,76.69,76.72,149513.0,59.9403,59.987,59.7844,59.8077,149513.0
2017-05-23 10:20:00,76.72,76.85,76.72,76.82,173162.0,59.8077,59.9091,59.8077,59.8857,173162.0
2017-05-23 10:30:00,76.82,76.85,76.71,76.77,91515.0,59.8857,59.9091,59.7999,59.8467,91515.0
2017-05-23 10:40:00,76.77,76.88,76.72,76.81,95053.0,59.8467,59.9325,59.8077,59.8779,95053.0
2017-05-23 10:50:00,76.82,76.93,76.82,76.89,244444.0,59.8857,59.9714,59.8857,59.9403,244444.0
2017-05-23 11:00:00,76.89,76.9,76.84,76.88,145563.0,59.9403,59.9481,59.9013,59.9325,145563.0
2017-05-23 11:10:00,76.88,76.91,76.81,76.81,132231.0,59.9325,59.9559,59.8779,59.8779,132231.0
2017-05-23 11:20:00,76.81,76.88,76.81,76.82,201435.0,59.8779,59.9325,59.8779,59.8857,201435.0
2017-05-23 11:30:00,76.82,76.91,76.82,76.85,154651.0,59.8857,59.9559,59.8857,59.9091,154651.0
2017-05-23 11:40:00,76.86,76.98,76.85,76.95,67744.0,59.9169,60.0104,59.9091,59.987,67744.0
2017-05-23 11:50:00,76.95,77.08,76.95,77.0,133011.0,59.987,60.0884,59.987,60.026,133011.0
2017-05-23 12:00:00,77.0,77.12,76.98,77.08,85720.0,60.026,60.1196,60.0104,60.0884,85720.0
2017-05-23 12:10:00,77.08,77.43,77.07,77.4,232003.0,60.0884,60.3612,60.0806,60.3378,232003.0
2017-05-23 12:20:00,77.41,77.44,77.3,77.31,194682.0,60.3456,60.369,60.2599,60.2677,194682.0
2017-05-23 12:30:00,77.32,77.39,77.21,77.21,103806.0,60.2755,60.33,60.1897,60.1897,103806.0
2017-05-23 12:40:00,77.2,77.24,77.01,77.07,58172.0,60.1819,60.2131,60.0338,60.0806,58172.0
2017-05-23 12:50:00,77.07,77.1,76.95,77.07,95254.0,60.0806,60.104,59.987,60.0806,95254.0
2017-05-23 13:00:00,77.08,77.17,77.04,77.13,48643.0,60.0884,60.1585,60.0572,60.1274,48643.0
2017-05-23 13:10:00,77.14,77.25,77.11,77.17,80614.0,60.1352,60.2209,60.1118,60.1585,80614.0
2017-05-23 13:20:00,77.17,77.3,77.14,77.29,117008.0,60.1585,60.2599,60.1352,60.2521,117008.0
2017-05-23 13:30:00,77.29,77.4,77.24,77.24,134627.0,60.2521,60.3378,60.2131,60.2131,134627.0
2017-05-23 13:40:00,77.24,77.3,77.21,77.25,37868.0,60.2131,60.2599,60.1897,60.2209,37868.0
2017-05-23 13:50:00,77.24,77.41,77.23,77.41,169893.0,60.2131,60.3456,60.2053,60.3456,169893.0
2017-05-23 14:00:00,77.41,77.52,77.39,77.47,249371.0,60.3456,60.4314,60.33,60.3924,249371.0
2017-05-23 14:10:00,77.48,77.52,77.34,77.39,140720.0,60.4002,60.4314,60.2911,60.33,140720.0
2017-05-23 14:20:00,77.4,77.44,77.34,77.4,104504.0,60.3378,60.369,60.2911,60.3378,104504.0
2017-05-23 14:30:00,77.4,77.41,77.3,77.37,135601.0,60.3378,60.3456,60.2599,60.3145,135601.0
2017-05-23 14:40:00,77.36,77.51,77.36,77.5,272924.0,60.3067,60.4236,60.3067,60.4158,272924.0
2017-05-23 14:50:00,77.5,77.67,77.47,77.66,172670.0,60.4158,60.5483,60.3924,60.5405,172670.0
2017-05-23 15:00:00,77.65,77.83,77.61,77.75,461192.0,60.5327,60.673,60.5015,60.6107,461192.0
2017-05-23 15:10:00,77.75,77.81,77.53,77.55,253349.0,60.6107,60.6575,60.4392,60.4548,253349.0
2017-05-23 15:20:00,77.55,77.65,77.49,77.57,161576.0,60.4548,60.5327,60.408,60.4704,161576.0
2017-05-23 15:30:00,77.57,77.65,77.54,77.63,199767.0,60.4704,60.5327,60.447,60.5171,199767.0
2017-05-23 15:40:00,77.63,77.64,77.44,77.45,219574.0,60.5171,60.5249,60.369,60.3768,219574.0
2017-05-23 15:50:00,77.45,77.47,77.21,77.28,445234.0,60.3768,60.3924,60.1897,60.2443,445234.0
2017-05-24 09:30:00,77.31,77.46,77.1,77.42,157565.0,60.2677,60.3846,60.104,60.3534,157565.0
2017-05-24 09:40:00,77.42,77.54,77.22,77.3,245252.0,60.3534,60.447,60.1975,60.2599,245252.0
2017-05-24 09:50:00,77.32,77.37,76.83,76.94,61866.0,60.2755,60.3145,59.8935,59.9792,61866.0
2017-05-24 10:00:00,76.97,76.98,76.76,76.82,63504.0,60.0026,60.0104,59.8389,59.8857,63504.0
2017-05-24 10:10:00,76.81,76.95,76.79,76.89,123269.0,59.8779,59.987,59.8623,59.9403,123269.0
2017-05-24 10:20:00,76.9,77.05,76.88,77.03,62596.0,59.9481,60.065,59.9325,60.0494,62596.0
2017-05-24 10:30:00,77.03,77.1,77.0,77.03,100174.0,60.0494,60.104,60.026,60.0494,100174.0
2017-05-24 10:40:00,77.04,77.11,76.98,77.03,69318.0,60.0572,60.1118,60.0104,60.0494,69318.0
2017-05-24 10:50:00,77.02,77.02,76.9,76.94,106240.0,60.0416,60.0416,59.9481,59.9792,106240.0
2017-05-24 11:00:00,76.94,76.97,76.89,76.94,48658.0,59.9792,60.0026,59.9403,59.9792,48658.0
2017-05-24 11:10:00,76.94,76.95,76.86,76.88,51340.0,59.9792,59.987,59.9169,59.9325,51340.0
2017-05-24 11:20:00,76.88,76.89,76.81,76.85,58645.0,59.9325,59.9403,59.8779,59.9091,58645.0
2017-05-24 11:30:00,76.84,76.88,76.8,76.82,41757.0,59.9013,59.9325,59.8701,59.8857,41757.0
2017-05-24 11:40:00,76.81,76.82,76.67,76.68,81780.0,59.8779,59.8857,59.7688,59.7766,81780.0
2017-05-24 11:50:00,76.68,76.72,76.65,76.69,56450.0,59.7766,59.8077,59.7532,59.7844,56450.0
2017-05-24 12:00:00,76.69,76.71,76.53,76.54,47744.0,59.7844,59.7999,59.6596,59.6674,47744.0
2017-05-24 12:10:00,76.54,76.55,76.44,76.48,127163.0,59.6674,59.6752,59.5895,59.6206,127163.0
2017-05-24 12:20:00,76.48,76.57,76.44,76.53,78004.0,59.6206,59.6908,59.5895,59.6596,78004.0
2017-05-24 12:30:00,76.54,76.57,76.46,76.52,61527.0,59.6674,59.6908,59.6051,59.6518,61527.0
2017-05-24 12:40:00,76.52,76.56,76.5,76.55,45627.0,59.6518,59.683,59.6362,59.6752,45627.0
2017-05-24 12:50:00,76.56,76.58,76.41,76.41,69657.0,59.683,59.6986,59.5661,59.5661,69657.0
2017-05-24 13:00:00,76.41,76.54,76.39,76.53,94270.0,59.5661,59.6674,59.5505,59.6596,94270.0
2017-05-24 13:10:00,76.53,76.54,76.43,76.45,54050.0,59.6596,59.6674,59.5817,59.5973,54050.0
2017-05-24 13:20:00,76.45,76.53,76.44,76.49,91475.0,59.5973,59.6596,59.5895,59.6284,91475.0
2017-05-24 13:30:00,76.5,76.62,76.44,76.6,169314.0,59.6362,59.7298,59.5895,59.7142,169314.0
2017-05-24 13:40:00,76.6,76.66,76.56,76.58,76765.0,59.7142,59.761,59.683,59.6986,76765.0
2017-05-24 13:50:00,76.57,76.61,76.48,76.48,51891.0,59.6908,59.722,59.6206,59.6206,51891.0
2017-05-24 14:00:00,76.48,76.52,76.43,76.47,116250.0,59.6206,59.6518,59.5817,59.6128,116250.0
2017-05-24 14:10:00,76.48,76.63,76.47,76.6,78812.0,59.6206,59.7376,59.6128,59.7142,78812.0
2017-05-24 14:20:00,76.59,76.62,76.54,76.59,81166.0,59.7064,59.7298,59.6674,59.7064,81166.0
2017-05-24 14:30:00,76.59,76.6,76.53,76.55,84016.0,59.7064,59.7142,59.6596,59.6752,84016.0
2017-05-24 14:40:00,76.55,76.57,76.48,76.49,183782.0,59.6752,59.6908,59.6206,59.6284,183782.0
2017-05-24 14:50:00,76.5,76.51,76.45,76.45,84046.0,59.6362,59.644,59.5973,59.5973,84046.0
2017-05-24 15:00:00,76.46,76.47,76.39,76.45,99234.0,59.6051,59.6128,59.5505,59.5973,99234.0
2017-05-24 15:10:00,76.45,76.49,76.42,76.46,131017.0,59.5973,59.6284,59.5739,59.6051,131017.0
2017-05-24 15:20:00,76.45,76.48,76.42,76.47,127885.0,59.5973,59.6206,59.5739,59.6128,127885.0
2017-05-24 15:30:00,76.47,76.49,76.44,76.45,159368.0,59.6128,59.6284,59.5895,59.5973,159368.0
2017-05-24 15:40:00,76.45,76.48,76.34,76.36,374561.0,59.5973,59.6206,59.5115,59.5271,374561.0
2017-05-24 15:50:00,76.36,76.47,76.32,76.43,609212.0,59.5271,59.6128,59.4959,59.5817,609212.0
2017-05-25 09:30:00,76.58,76.7,76.43,76.48,98625.0,59.6986,59.7921,59.5817,59.6206,98625.0
2017-05-25 09:40:00,76.49,76.57,76.4,76.48,43072.0,59.6284,59.6908,59.5583,59.6206,43072.0
2017-05-25 09:50:00,76.49,76.49,76.18,76.21,130257.0,59.6284,59.6284,59.3868,59.4102,130257.0
2017-05-25 10:00:00,76.21,76.21,75.72,75.84,317675.0,59.4102,59.4102,59.0282,59.1217,317675.0
2017-05-25 10:10:00,75.83,75.96,75.72,75.81,110256.0,59.1139,59.2153,59.0282,59.0983,110256.0
2017-05-25 10:20:00,75.8,76.04,75.76,76.0,116784.0,59.0905,59.2776,59.0594,59.2465,116784.0
2017-05-25 10:30:00,76.0,76.01,75.81,75.85,116258.0,59.2465,59.2543,59.0983,59.1295,116258.0
2017-05-25 10:40:00,75.86,75.91,75.68,75.75,107977.0,59.1373,59.1763,58.997,59.0516,107977.0
2017-05-25 10:50:00,75.74,75.96,75.73,75.93,138177.0,59.0438,59.2153,59.036,59.1919,138177.0
2017-05-25 11:00:00,75.93,76.17,75.93,76.11,141775.0,59.1919,59.379,59.1919,59.3322,141775.0
2017-05-25 11:10:00,76.11,76.19,76.07,76.1,93749.0,59.3322,59.3946,59.301,59.3244,93749.0
2017-05-25 11:20:00,76.1,76.11,75.99,76.0,104098.0,59.3244,59.3322,59.2387,59.2465,104098.0
2017-05-25 11:30:00,76.0,76.03,75.9,75.92,130206.0,59.2465,59.2698,59.1685,59.1841,130206.0
2017-05-25 11:40:00,75.92,76.11,75.86,76.11,111794.0,59.1841,59.3322,59.1373,59.3322,111794.0
2017-05-25 11:50:00,76.1,76.12,76.03,76.08,78123.0,59.3244,59.34,59.2698,59.3088,78123.0
2017-05-25 12:00:00,76.08,76.15,76.06,76.09,108663.0,59.3088,59.3634,59.2932,59.3166,108663.0
2017-05-25 12:10:00,76.09,76.24,76.05,76.24,112758.0,59.3166,59.4335,59.2854,59.4335,112758.0
2017-05-25 12:20:00,76.24,76.43,76.23,76.36,78726.0,59.4335,59.5817,59.4258,59.5271,78726.0
2017-05-25 12:30:00,76.36,76.44,76.34,76.44,92872.0,59.5271,59.5895,59.5115,59.5895,92872.0
2017-05-25 12:40:00,76.45,76.45,76.38,76.4,59367.0,59.5973,59.5973,59.5427,59.5583,59367.0
2017-05-25 12:50:00,76.4,76.4,76.38,76.38,60316.0,59.5583,59.5583,59.5427,59.5427,60316.0
2017-05-25 13:00:00,76.38,76.45,76.34,76.41,61403.0,59.5427,59.5973,59.5115,59.5661,61403.0
2017-05-25 13:10:00,76.41,76.43,76.31,76.33,60751.0,59.5661,59.5817,59.4881,59.5037,60751.0
2017-05-25 13:20:00,76.33,76.36,76.18,76.22,77565.0,59.5037,59.5271,59.3868,59.418,77565.0
2017-05-25 13:30:00,76.22,76.27,76.15,76.21,121939.0,59.418,59.4569,59.3634,59.4102,121939.0
2017-05-25 13:40:00,76.2,76.21,76.1,76.16,78343.0,59.4024,59.4102,59.3244,59.3712,78343.0
2017-05-25 13:50:00,76.16,76.21,76.15,76.19,39664.0,59.3712,59.4102,59.3634,59.3946,39664.0
2017-05-25 14:00:00,76.18,76.23,76.15,76.17,93752.0,59.3868,59.4258,59.3634,59.379,93752.0
2017-05-25 14:10:00,76.17,76.19,76.14,76.18,81685.0,59.379,59.3946,59.3556,59.3868,81685.0
2017-05-25 14:20:00,76.19,76.19,76.12,76.15,67296.0,59.3946,59.3946,59.34,59.3634,67296.0
2017-05-25 14:30:00,76.16,76.18,76.1,76.14,70771.0,59.3712,59.3868,59.3244,59.3556,70771.0
2017-05-25 14:40:00,76.15,76.16,76.06,76.06,79337.0,59.3634,59.3712,59.2932,59.2932,79337.0
2017-05-25 14:50:00,76.06,76.12,76.06,76.11,60284.0,59.2932,59.34,59.2932,59.3322,60284.0
2017-05-25 15:00:00,76.11,76.12,76.06,76.1,68325.0,59.3322,59.34,59.2932,59.3244,68325.0
2017-05-25 15:10:00,76.11,76.14,76.08,76.12,103406.0,59.3322,59.3556,59.3088,59.34,103406.0
2017-05-25 15:20:00,76.13,76.18,76.08,76.08,98334.0,59.3478,59.3868,59.3088,59.3088,98334.0
2017-05-25 15:30:00,76.08,76.15,76.07,76.14,104747.0,59.3088,59.3634,59.301,59.3556,104747.0
2017-05-25 15:40:00,76.14,76.18,76.07,76.09,168890.0,59.3556,59.3868,59.301,59.3166,168890.0
2017-05-25 15:50:00,76.1,76.1,75.94,75.96,429846.0,59.3244,59.3244,59.1997,59.2153,429846.0
2017-05-26 09:30:00,76.0,76.18,75.94,76.0,193990.0,59.2465,59.3868,59.1997,59.2465,193990.0
2017-05-26 09:40:00,76.0,76.07,75.93,76.05,122374.0,59.2465,59.301,59.1919,59.2854,122374.0
2017-05-26 09:50:00,76.05,76.23,76.01,76.2,186786.0,59.2854,59.4258,59.2543,59.4024,186786.0
2017-05-26 10:00:00,76.2,76.41,76.18,76.33,93522.0,59.4024,59.5661,59.3868,59.5037,93522.0
2017-05-26 10:10:00,76.33,76.36,76.23,76.26,52449.0,59.5037,59.5271,59.4258,59.4491,52449.0
2017-05-26 10:20:00,76.26,76.29,76.2,76.25,68944.0,59.4491,59.4725,59.4024,59.4413,68944.0
2017-05-26 10:30:00,76.24,76.32,76.2,76.31,53065.0,59.4335,59.4959,59.4024,59.4881,53065.0
2017-05-26 10:40:00,76.32,76.32,76.23,76.3,55557.0,59.4959,59.4959,59.4258,59.4803,55557.0
2017-05-26 10:50:00,76.3,76.31,76.25,76.26,64978.0,59.4803,59.4881,59.4413,59.4491,64978.0
2017-05-26 11:00:00,76.27,76.37,76.25,76.33,67281.0,59.4569,59.5349,59.4413,59.5037,67281.0
2017-05-26 11:10:00,76.33,76.5,76.33,76.48,96585.0,59.5037,59.6362,59.5037,59.6206,96585.0
2017-05-26 11:20:00,76.47,76.52,76.43,76.5,73321.0,59.6128,59.6518,59.5817,59.6362,73321.0
2017-05-26 11:30:00,76.5,76.51,76.43,76.45,61607.0,59.6362,59.644,59.5817,59.5973,61607.0
2017-05-26 11:40:00,76.44,76.47,76.4,76.44,61149.0,59.5895,59.6128,59.5583,59.5895,61149.0
2017-05-26 11:50:00,76.43,76.44,76.37,76.37,54960.0,59.5817,59.5895,59.5349,59.5349,54960.0
2017-05-26 12:00:00,76.37,76.4,76.33,76.35,64330.0,59.5349,59.5583,59.5037,59.5193,64330.0
2017-05-26 12:10:00,76.36,76.42,76.35,76.4,59445.0,59.5271,59.5739,59.5193,59.5583,59445.0
2017-05-26 12:20:00,76.41,76.47,76.39,76.47,52213.0,59.5661,59.6128,59.5505,59.6128,52213.0
2017-05-26 12:30:00,76.46,76.48,76.41,76.45,74987.0,59.6051,59.6206,59.5661,59.5973,74987.0
2017-05-26 12:40:00,76.44,76.45,76.41,76.43,65818.0,59.5895,59.5973,59.5661,59.5817,65818.0
2017-05-26 12:50:00,76.42,76.47,76.41,76.47,216061.0,59.5739,59.6128,59.5661,59.6128,216061.0
2017-05-26 13:00:00,76.46,76.48,76.42,76.42,88024.0,59.6051,59.6206,59.5739,59.5739,88024.0
2017-05-26 13:10:00,76.43,76.46,76.42,76.44,70018.0,59.5817,59.6051,59.5739,59.5895,70018.0
2017-05-26 13:20:00,76.44,76.5,76.43,76.49,72972.0,59.5895,59.6362,59.5817,59.6284,72972.0
2017-05-26 13:30:00,76.49,76.56,76.48,76.54,54203.0,59.6284,59.683,59.6206,59.6674,54203.0
2017-05-26 13:40:00,76.54,76.62,76.53,76.57,76277.0,59.6674,59.7298,59.6596,59.6908,76277.0
2017-05-26 13:50:00,76.56,76.57,76.54,76.55,28432.0,59.683,59.6908,59.6674,59.6752,28432.0
2017-05-26 14:00:00,76.54,76.55,76.48,76.52,60887.0,59.6674,59.6752,59.6206,59.6518,60887.0
2017-05-26 14:10:00,76.52,76.54,76.47,76.48,38003.0,59.6518,59.6674,59.6128,59.6206,38003.0
2017-05-26 14:20:00,76.48,76.57,76.48,76.53,70735.0,59.6206,59.6908,59.6206,59.6596,70735.0
2017-05-26 14:30:00,76.53,76.56,76.5,76.55,50861.0,59.6596,59.683,59.6362,59.6752,50861.0
2017-05-26 14:40:00,76.55,76.55,76.5,76.5,37284.0,59.6752,59.6752,59.6362,59.6362,37284.0
2017-05-26 14:50:00,76.51,76.54,76.5,76.5,32904.0,59.644,59.6674,59.6362,59.6362,32904.0
2017-05-26 15:00:00,76.51,76.57,76.51,76.54,44683.0,59.644,59.6908,59.644,59.6674,44683.0
2017-05-26 15:10:00,76.53,76.55,76.51,76.53,55089.0,59.6596,59.6752,59.644,59.6596,55089.0
2017-05-26 15:20:00,76.52,76.54,76.49,76.49,54343.0,59.6518,59.6674,59.6284,59.6284,54343.0
2017-05-26 15:30:00,76.49,76.55,76.48,76.53,56261.0,59.6284,59.6752,59.6206,59.6596,56261.0
2017-05-26 15:40:00,76.52,76.6,76.51,76.6,95378.0,59.6518,59.7142,59.644,59.7142,95378.0
2017-05-26 15:50:00,76.6,76.65,76.59,76.63,284035.0,59.7142,59.7532,59.7064,59.7376,284035.0
2017-05-30 09:30:00,76.41,76.69,76.4,76.63,173676.0,59.5661,59.7844,59.5583,59.7376,173676.0
2017-05-30 09:40:00,76.62,76.68,76.52,76.6,61473.0,59.7298,59.7766,59.6518,59.7142,61473.0
2017-05-30 09:50:00,76.61,76.68,76.58,76.63,92277.0,59.722,59.7766,59.6986,59.7376,92277.0
2017-05-30 10:00:00,76.63,76.82,76.62,76.69,73132.0,59.7376,59.8857,59.7298,59.7844,73132.0
2017-05-30 10:10:00,76.68,76.77,76.66,76.67,110413.0,59.7766,59.8467,59.761,59.7688,110413.0
2017-05-30 10:20:00,76.66,76.93,76.56,76.85,82219.0,59.761,59.9714,59.683,59.9091,82219.0
2017-05-30 10:30:00,76.86,76.88,76.75,76.83,71950.0,59.9169,59.9325,59.8311,59.8935,71950.0
2017-05-30 10:40:00,76.83,76.93,76.78,76.83,69765.0,59.8935,59.9714,59.8545,59.8935,69765.0
2017-05-30 10:50:00,76.83,76.85,76.77,76.81,69398.0,59.8935,59.9091,59.8467,59.8779,69398.0
2017-05-30 11:00:00,76.81,76.85,76.77,76.85,45326.0,59.8779,59.9091,59.8467,59.9091,45326.0
2017-05-30 11:10:00,76.85,76.93,76.84,76.87,47363.0,59.9091,59.9714,59.9013,59.9247,47363.0
2017-05-30 11:20:00,76.87,76.93,76.77,76.8,165513.0,59.9247,59.9714,59.8467,59.8701,165513.0
2017-05-30 11:30:00,76.81,76.81,76.63,76.64,67626.0,59.8779,59.8779,59.7376,59.7454,67626.0
2017-05-30 11:40:00,76.63,76.65,76.56,76.62,93354.0,59.7376,59.7532,59.683,59.7298,93354.0
2017-05-30 11:50:00,76.62,76.72,76.58,76.68,55687.0,59.7298,59.8077,59.6986,59.7766,55687.0
2017-05-30 12:00:00,76.68,76.7,76.58,76.59,33109.0,59.7766,59.7921,59.6986,59.7064,33109.0
2017-05-30 12:10:00,76.59,76.64,76.54,76.64,37337.0,59.7064,59.7454,59.6674,59.7454,37337.0
2017-05-30 12:20:00,76.64,76.77,76.62,76.77,100980.0,59.7454,59.8467,59.7298,59.8467,100980.0
2017-05-30 12:30:00,76.77,76.79,76.71,76.73,35820.0,59.8467,59.8623,59.7999,59.8155,35820.0
2017-05-30 12:40:00,76.74,76.76,76.73,76.74,32890.0,59.8233,59.8389,59.8155,59.8233,32890.0
2017-05-30 12:50:00,76.75,76.75,76.72,76.74,29831.0,59.8311,59.8311,59.8077,59.8233,29831.0
2017-05-30 13:00:00,76.74,76.76,76.71,76.71,43082.0,59.8233,59.8389,59.7999,59.7999,43082.0
2017-05-30 13:10:00,76.72,76.76,76.69,76.69,44767.0,59.8077,59.8389,59.7844,59.7844,44767.0
2017-05-30 13:20:00,76.69,76.7,76.67,76.68,44707.0,59.7844,59.7921,59.7688,59.7766,44707.0
2017-05-30 13:30:00,76.69,76.74,76.68,76.73,33826.0,59.7844,59.8233,59.7766,59.8155,33826.0
2017-05-30 13:40:00,76.73,76.89,76.73,76.89,123677.0,59.8155,59.9403,59.8155,59.9403,123677.0
2017-05-30 13:50:00,76.88,76.91,76.85,76.86,295455.0,59.9325,59.9559,59.9091,59.9169,295455.0
2017-05-30 14:00:00,76.85,76.86,76.76,76.81,95409.0,59.9091,59.9169,59.8389,59.8779,95409.0
2017-05-30 14:10:00,76.81,76.82,76.74,76.79,72660.0,59.8779,59.8857,59.8233,59.8623,72660.0
2017-05-30 14:20:00,76.79,76.84,76.79,76.83,103849.0,59.8623,59.9013,59.8623,59.8935,103849.0
2017-05-30 14:30:00,76.83,76.85,76.77,76.84,61910.0,59.8935,59.9091,59.8467,59.9013,61910.0
2017-05-30 14:40:00,76.84,76.92,76.83,76.92,107233.0,59.9013,59.9636,59.8935,59.9636,107233.0
2017-05-30 14:50:00,76.92,76.93,76.86,76.92,104900.0,59.9636,59.9714,59.9169,59.9636,104900.0
2017-05-30 15:00:00,76.92,76.98,76.89,76.91,83175.0,59.9636,60.0104,59.9403,59.9559,83175.0
2017-05-30 15:10:00,76.9,76.93,76.86,76.93,126910.0,59.9481,59.9714,59.9169,59.9714,126910.0
2017-05-30 15:20:00,76.92,76.93,76.81,76.83,82822.0,59.9636,59.9714,59.8779,59.8935,82822.0
2017-05-30 15:30:00,76.83,76.87,76.83,76.84,98534.0,59.8935,59.9247,59.8935,59.9013,98534.0
2017-05-30 15:40:00,76.84,76.89,76.83,76.85,142180.0,59.9013,59.9403,59.8935,59.9091,142180.0
2017-05-30 15:50:00,76.86,76.87,76.76,76.78,460799.0,59.9169,59.9247,59.8389,59.8545,460799.0
2017-05-31 09:30:00,76.78,76.97,76.66,76.85,185599.0,59.8545,60.0026,59.761,59.9091,185599.0
2017-05-31 09:40:00,76.86,76.93,76.78,76.8,90051.0,59.9169,59.9714,59.8545,59.8701,90051.0
2017-05-31 09:50:00,76.81,76.89,76.7,76.88,78321.0,59.8779,59.9403,59.7921,59.9325,78321.0
2017-05-31 10:00:00,76.89,76.95,76.72,76.75,261357.0,59.9403,59.987,59.8077,59.8311,261357.0
2017-05-31 10:10:00,76.75,76.9,76.7,76.73,182395.0,59.8311,59.9481,59.7921,59.8155,182395.0
2017-05-31 10:20:00,76.72,76.75,76.62,76.74,57265.0,59.8077,59.8311,59.7298,59.8233,57265.0
2017-05-31 10:30:00,76.74,76.76,76.63,76.72,86310.0,59.8233,59.8389,59.7376,59.8077,86310.0
2017-05-31 10:40:00,76.72,76.78,76.65,76.75,70001.0,59.8077,59.8545,59.7532,59.8311,70001.0
2017-05-31 10:50:00,76.74,76.79,76.68,76.76,95720.0,59.8233,59.8623,59.7766,59.8389,95720.0
2017-05-31 11:00:00,76.76,76.81,76.75,76.76,55957.0,59.8389,59.8779,59.8311,59.8389,55957.0
2017-05-31 11:10:00,76.76,76.76,76.45,76.61,274760.0,59.8389,59.8389,59.5973,59.722,274760.0
2017-05-31 11:20:00,76.62,76.69,76.59,76.67,78432.0,59.7298,59.7844,59.7064,59.7688,78432.0
2017-05-31 11:30:00,76.66,76.69,76.65,76.66,90190.0,59.761,59.7844,59.7532,59.761,90190.0
2017-05-31 11:40:00,76.67,76.68,76.51,76.52,65468.0,59.7688,59.7766,59.644,59.6518,65468.0
2017-05-31 11:50:00,76.52,76.54,76.48,76.48,39365.0,59.6518,59.6674,59.6206,59.6206,39365.0
2017-05-31 12:00:00,76.48,76.56,76.48,76.52,83998.0,59.6206,59.683,59.6206,59.6518,83998.0
2017-05-31 12:10:00,76.52,76.53,76.46,76.5,38201.0,59.6518,59.6596,59.6051,59.6362,38201.0
2017-05-31 12:20:00,76.51,76.52,76.44,76.49,134543.0,59.644,59.6518,59.5895,59.6284,134543.0
2017-05-31 12:30:00,76.49,76.51,76.42,76.43,77441.0,59.6284,59.644,59.5739,59.5817,77441.0
2017-05-31 12:40:00,76.42,76.47,76.4,76.44,72911.0,59.5739,59.6128,59.5583,59.5895,72911.0
2017-05-31 12:50:00,76.44,76.45,76.36,76.43,140113.0,59.5895,59.5973,59.5271,59.5817,140113.0
2017-05-31 13:00:00,76.43,76.43,76.35,76.38,97255.0,59.5817,59.5817,59.5193,59.5427,97255.0
2017-05-31 13:10:00,76.37,76.43,76.33,76.34,89925.0,59.5349,59.5817,59.5037,59.5115,89925.0
2017-05-31 13:20:00,76.35,76.4,76.25,76.38,58294.0,59.5193,59.5583,59.4413,59.5427,58294.0
2017-05-31 13:30:00,76.37,76.38,76.32,76.37,46683.0,59.5349,59.5427,59.4959,59.5349,46683.0
2017-05-31 13:40:00,76.36,76.4,76.33,76.39,31586.0,59.5271,59.5583,59.5037,59.5505,31586.0
2017-05-31 13:50:00,76.39,76.44,76.37,76.4,43827.0,59.5505,59.5895,59.5349,59.5583,43827.0
2017-05-31 14:00:00,76.4,76.41,76.32,76.36,68863.0,59.5583,59.5661,59.4959,59.5271,68863.0
2017-05-31 14:10:00,76.36,76.41,76.33,76.39,68403.0,59.5271,59.5661,59.5037,59.5505,68403.0
2017-05-31 14:20:00,76.38,76.44,76.36,76.4,38987.0,59.5427,59.5895,59.5271,59.5583,38987.0
2017-05-31 14:30:00,76.4,76.5,76.38,76.48,57439.0,59.5583,59.6362,59.5427,59.6206,57439.0
2017-05-31 14:40:00,76.48,76.54,76.47,76.51,53309.0,59.6206,59.6674,59.6128,59.644,53309.0
2017-05-31 14:50:00,76.5,76.52,76.49,76.51,55686.0,59.6362,59.6518,59.6284,59.644,55686.0
2017-05-31 15:00:00,76.5,76.53,76.43,76.5,109255.0,59.6362,59.6596,59.5817,59.6362,109255.0
2017-05-31 15:10:00,76.49,76.51,76.44,76.48,87898.0,59.6284,59.644,59.5895,59.6206,87898.0
2017-05-31 15:20:00,76.48,76.56,76.46,76.54,88047.0,59.6206,59.683,59.6051,59.6674,88047.0
2017-05-31 15:30:00,76.54,76.6,76.51,76.51,86668.0,59.6674,59.7142,59.644,59.644,86668.0
2017-05-31 15:40:00,76.51,76.68,76.51,76.65,196600.0,59.644,59.7766,59.644,59.7532,196600.0
2017-05-31 15:50:00,76.65,76.9,76.64,76.85,809352.0,59.7532,59.9481,59.7454,59.9091,809352.0
2017-06-01 09:30:00,76.84,76.98,76.69,76.94,116606.0,59.9013,60.0104,59.7844,59.9792,116606.0
2017-06-01 09:40:00,76.93,77.09,76.91,77.08,107029.0,59.9714,60.0962,59.9559,60.0884,107029.0
2017-06-01 09:50:00,77.08,77.33,77.05,77.28,148469.0,60.0884,60.2833,60.065,60.2443,148469.0
2017-06-01 10:00:00,77.29,77.33,77.2,77.26,159392.0,60.2521,60.2833,60.1819,60.2287,159392.0
2017-06-01 10:10:00,77.25,77.27,77.15,77.23,142221.0,60.2209,60.2365,60.1429,60.2053,142221.0
2017-06-01 10:20:00,77.24,77.25,77.04,77.07,132836.0,60.2131,60.2209,60.0572,60.0806,132836.0
2017-06-01 10:30:00,77.07,77.13,77.03,77.08,79723.0,60.0806,60.1274,60.0494,60.0884,79723.0
2017-06-01 10:40:00,77.08,77.22,77.07,77.15,48180.0,60.0884,60.1975,60.0806,60.1429,48180.0
2017-06-01 10:50:00,77.16,77.19,77.12,77.12,35854.0,60.1507,60.1741,60.1196,60.1196,35854.0
2017-06-01 11:00:00,77.13,77.17,77.06,77.12,57667.0,60.1274,60.1585,60.0728,60.1196,57667.0
2017-06-01 11:10:00,77.12,77.2,77.02,77.02,116086.0,60.1196,60.1819,60.0416,60.0416,116086.0
2017-06-01 11:20:00,77.01,77.06,76.99,77.04,90338.0,60.0338,60.0728,60.0182,60.0572,90338.0
2017-06-01 11:30:00,77.03,77.07,76.92,76.92,62480.0,60.0494,60.0806,59.9636,59.9636,62480.0
2017-06-01 11:40:00,76.92,77.04,76.92,76.97,57072.0,59.9636,60.0572,59.9636,60.0026,57072.0
2017-06-01 11:50:00,76.98,77.03,76.92,77.01,53126.0,60.0104,60.0494,59.9636,60.0338,53126.0
2017-06-01 12:00:00,77.01,77.08,77.01,77.04,44968.0,60.0338,60.0884,60.0338,60.0572,44968.0
2017-06-01 12:10:00,77.03,77.22,77.03,77.19,42360.0,60.0494,60.1975,60.0494,60.1741,42360.0
2017-06-01 12:20:00,77.19,77.27,77.17,77.26,81553.0,60.1741,60.2365,60.1585,60.2287,81553.0
2017-06-01 12:30:00,77.26,77.31,77.26,77.3,48897.0,60.2287,60.2677,60.2287,60.2599,48897.0
2017-06-01 12:40:00,77.3,77.35,77.28,77.34,69509.0,60.2599,60.2989,60.2443,60.2911,69509.0
2017-06-01 12:50:00,77.34,77.48,77.33,77.48,74763.0,60.2911,60.4002,60.2833,60.4002,74763.0
2017-06-01 13:00:00,77.48,77.56,77.48,77.51,66673.0,60.4002,60.4626,60.4002,60.4236,66673.0
2017-06-01 13:10:00,77.52,77.6,77.52,77.54,85127.0,60.4314,60.4937,60.4314,60.447,85127.0
2017-06-01 13:20:00,77.55,77.55,77.49,77.52,95640.0,60.4548,60.4548,60.408,60.4314,95640.0
2017-06-01 13:30:00,77.53,77.73,77.5,77.71,84676.0,60.4392,60.5951,60.4158,60.5795,84676.0
2017-06-01 13:40:00,77.71,77.75,77.67,77.75,56336.0,60.5795,60.6107,60.5483,60.6107,56336.0
2017-06-01 13:50:00,77.75,77.8,77.67,77.69,42500.0,60.6107,60.6497,60.5483,60.5639,42500.0
2017-06-01 14:00:00,77.7,77.72,77.6,77.62,58457.0,60.5717,60.5873,60.4937,60.5093,58457.0
2017-06-01 14:10:00,77.63,77.79,77.62,77.72,89693.0,60.5171,60.6419,60.5093,60.5873,89693.0
2017-06-01 14:20:00,77.72,77.84,77.72,77.82,76550.0,60.5873,60.6808,60.5873,60.6653,76550.0
2017-06-01 14:30:00,77.82,77.82,77.71,77.76,65786.0,60.6653,60.6653,60.5795,60.6185,65786.0
2017-06-01 14:40:00,77.76,77.9,77.75,77.9,97853.0,60.6185,60.7276,60.6107,60.7276,97853.0
2017-06-01 14:50:00,77.9,78.01,77.85,77.9,118024.0,60.7276,60.8134,60.6886,60.7276,118024.0
2017-06-01 15:00:00,77.88,77.93,77.81,77.88,112863.0,60.712,60.751,60.6575,60.712,112863.0
2017-06-01 15:10:00,77.88,77.88,77.8,77.82,75106.0,60.712,60.712,60.6497,60.6653,75106.0
2017-06-01 15:20:00,77.81,77.92,77.8,77.9,103998.0,60.6575,60.7432,60.6497,60.7276,103998.0
2017-06-01 15:30:00,77.9,78.07,77.9,78.05,164484.0,60.7276,60.8601,60.7276,60.8446,164484.0
2017-06-01 15:40:00,78.05,78.18,78.03,78.15,270340.0,60.8446,60.9459,60.829,60.9225,270340.0
2017-06-01 15:50:00,78.16,78.29,78.12,78.28,421828.0,60.9303,61.0316,60.8991,61.0238,421828.0
2017-06-02 09:30:00,78.51,78.57,78.35,78.43,175028.0,61.2031,61.2499,61.0784,61.1408,175028.0
2017-06-02 09:40:00,78.44,78.64,78.4,78.58,101820.0,61.1486,61.3045,61.1174,61.2577,101820.0
2017-06-02 09:50:00,78.59,78.66,78.52,78.57,85027.0,61.2655,61.3201,61.2109,61.2499,85027.0
2017-06-02 10:00:00,78.56,78.58,78.48,78.55,173013.0,61.2421,61.2577,61.1798,61.2343,173013.0
2017-06-02 10:10:00,78.55,78.6,78.43,78.52,118537.0,61.2343,61.2733,61.1408,61.2109,118537.0
2017-06-02 10:20:00,78.51,78.59,78.47,78.55,61320.0,61.2031,61.2655,61.172,61.2343,61320.0
2017-06-02 10:30:00,78.53,78.6,78.51,78.58,56682.0,61.2187,61.2733,61.2031,61.2577,56682.0
2017-06-02 10:40:00,78.58,78.62,78.51,78.55,142042.0,61.2577,61.2889,61.2031,61.2343,142042.0
2017-06-02 10:50:00,78.55,78.64,78.51,78.63,82444.0,61.2343,61.3045,61.2031,61.2967,82444.0
2017-06-02 11:00:00,78.63,78.78,78.63,78.72,62516.0,61.2967,61.4136,61.2967,61.3669,62516.0
2017-06-02 11:10:00,78.71,78.76,78.67,78.75,50543.0,61.3591,61.398,61.3279,61.3902,50543.0
2017-06-02 11:20:00,78.75,78.75,78.64,78.68,47741.0,61.3902,61.3902,61.3045,61.3357,47741.0
2017-06-02 11:30:00,78.68,78.8,78.68,78.8,61828.0,61.3357,61.4292,61.3357,61.4292,61828.0
2017-06-02 11:40:00,78.8,78.83,78.75,78.81,44255.0,61.4292,61.4526,61.3902,61.437,44255.0
2017-06-02 11:50:00,78.81,78.84,78.79,78.81,49558.0,61.437,61.4604,61.4214,61.437,49558.0
2017-06-02 12:00:00,78.81,78.82,78.69,78.73,112350.0,61.437,61.4448,61.3435,61.3747,112350.0
2017-06-02 12:10:00,78.73,78.75,78.65,78.69,136746.0,61.3747,61.3902,61.3123,61.3435,136746.0
2017-06-02 12:20:00,78.68,78.7,78.65,78.68,139619.0,61.3357,61.3513,61.3123,61.3357,139619.0
2017-06-02 12:30:00,78.67,78.72,78.66,78.71,65739.0,61.3279,61.3669,61.3201,61.3591,65739.0
2017-06-02 12:40:00,78.71,78.92,78.71,78.81,164153.0,61.3591,61.5228,61.3591,61.437,164153.0
2017-06-02 12:50:00,78.81,78.83,78.77,78.78,41431.0,61.437,61.4526,61.4058,61.4136,41431.0
2017-06-02 13:00:00,78.78,78.78,78.69,78.7,95696.0,61.4136,61.4136,61.3435,61.3513,95696.0
2017-06-02 13:10:00,78.7,78.78,78.7,78.75,42938.0,61.3513,61.4136,61.3513,61.3902,42938.0
2017-06-02 13:20:00,78.75,78.8,78.73,78.79,89727.0,61.3902,61.4292,61.3747,61.4214,89727.0
2017-06-02 13:30:00,78.79,78.91,78.78,78.9,84589.0,61.4214,61.515,61.4136,61.5072,84589.0
2017-06-02 13:40:00,78.89,78.92,78.84,78.84,48375.0,61.4994,61.5228,61.4604,61.4604,48375.0
2017-06-02 13:50:00,78.84,78.85,78.76,78.8,81394.0,61.4604,61.4682,61.398,61.4292,81394.0
2017-06-02 14:00:00,78.8,78.88,78.78,78.84,148477.0,61.4292,61.4916,61.4136,61.4604,148477.0
2017-06-02 14:10:00,78.84,78.91,78.82,78.88,149229.0,61.4604,61.515,61.4448,61.4916,149229.0
2017-06-02 14:20:00,78.88,78.96,78.87,78.88,166467.0,61.4916,61.5539,61.4838,61.4916,166467.0
2017-06-02 14:30:00,78.88,78.91,78.85,78.87,139813.0,61.4916,61.515,61.4682,61.4838,139813.0
2017-06-02 14:40:00,78.87,78.88,78.81,78.84,90870.0,61.4838,61.4916,61.437,61.4604,90870.0
2017-06-02 14:50:00,78.84,78.92,78.82,78.91,115333.0,61.4604,61.5228,61.4448,61.515,115333.0
2017-06-02 15:00:00,78.91,78.92,78.84,78.87,56740.0,61.515,61.5228,61.4604,61.4838,56740.0
2017-06-02 15:10:00,78.87,78.96,78.83,78.95,103675.0,61.4838,61.5539,61.4526,61.5462,103675.0
2017-06-02 15:20:00,78.95,79.0,78.94,78.96,115047.0,61.5462,61.5851,61.5384,61.5539,115047.0
2017-06-02 15:30:00,78.96,79.05,78.94,79.05,127769.0,61.5539,61.6241,61.5384,61.6241,127769.0
2017-06-02 15:40:00,79.04,79.08,78.92,78.95,199850.0,61.6163,61.6475,61.5228,61.5462,199850.0
2017-06-02 15:50:00,78.96,79.06,78.94,79.05,725106.0,61.5539,61.6319,61.5384,61.6241,725106.0
2017-06-05 09:30:00,79.0,79.0,78.51,78.51,165695.0,61.5851,61.5851,61.2031,61.2031,165695.0
2017-06-05 09:40:00,78.51,78.52,78.24,78.41,82728.0,61.2031,61.2109,60.9927,61.1252,82728.0
2017-06-05 09:50:00,78.43,78.59,78.43,78.59,91240.0,61.1408,61.2655,61.1408,61.2655,91240.0
2017-06-05 10:00:00,78.58,78.63,78.52,78.61,60295.0,61.2577,61.2967,61.2109,61.2811,60295.0
2017-06-05 10:10:00,78.59,78.62,78.52,78.58,102915.0,61.2655,61.2889,61.2109,61.2577,102915.0
2017-06-05 10:20:00,78.59,78.63,78.52,78.54,194145.0,61.2655,61.2967,61.2109,61.2265,194145.0
2017-06-05 10:30:00,78.55,78.62,78.51,78.59,62416.0,61.2343,61.2889,61.2031,61.2655,62416.0
2017-06-05 10:40:00,78.59,78.62,78.56,78.58,75752.0,61.2655,61.2889,61.2421,61.2577,75752.0
2017-06-05 10:50:00,78.59,78.59,78.55,78.57,48503.0,61.2655,61.2655,61.2343,61.2499,48503.0
2017-06-05 11:00:00,78.58,78.58,78.44,78.48,85565.0,61.2577,61.2577,61.1486,61.1798,85565.0
2017-06-05 11:10:00,78.48,78.54,78.47,78.48,54852.0,61.1798,61.2265,61.172,61.1798,54852.0
2017-06-05 11:20:00,78.49,78.52,78.43,78.45,62078.0,61.1876,61.2109,61.1408,61.1564,62078.0
2017-06-05 11:30:00,78.45,78.47,78.37,78.4,61881.0,61.1564,61.172,61.094,61.1174,61881.0
2017-06-05 11:40:00,78.4,78.48,78.39,78.44,57557.0,61.1174,61.1798,61.1096,61.1486,57557.0
2017-06-05 11:50:00,78.44,78.58,78.44,78.57,31080.0,61.1486,61.2577,61.1486,61.2499,31080.0
2017-06-05 12:00:00,78.57,78.67,78.53,78.65,100460.0,61.2499,61.3279,61.2187,61.3123,100460.0
2017-06-05 12:10:00,78.65,78.68,78.6,78.61,102697.0,61.3123,61.3357,61.2733,61.2811,102697.0
2017-06-05 12:20:00,78.61,78.65,78.45,78.47,115492.0,61.2811,61.3123,61.1564,61.172,115492.0
2017-06-05 12:30:00,78.47,78.52,78.43,78.51,86703.0,61.172,61.2109,61.1408,61.2031,86703.0
2017-06-05 12:40:00,78.51,78.53,78.47,78.53,36709.0,61.2031,61.2187,61.172,61.2187,36709.0
2017-06-05 12:50:00,78.52,78.56,78.49,78.55,33060.0,61.2109,61.2421,61.1876,61.2343,33060.0
2017-06-05 13:00:00,78.56,78.58,78.53,78.58,48873.0,61.2421,61.2577,61.2187,61.2577,48873.0
2017-06-05 13:10:00,78.58,78.63,78.52,78.55,80309.0,61.2577,61.2967,61.2109,61.2343,80309.0
2017-06-05 13:20:00,78.55,78.66,78.54,78.66,88508.0,61.2343,61.3201,61.2265,61.3201,88508.0
2017-06-05 13:30:00,78.66,78.68,78.54,78.57,39937.0,61.3201,61.3357,61.2265,61.2499,39937.0
2017-06-05 13:40:00,78.57,78.61,78.54,78.6,43151.0,61.2499,61.2811,61.2265,61.2733,43151.0
2017-06-05 13:50:00,78.6,78.65,78.59,78.64,45352.0,61.2733,61.3123,61.2655,61.3045,45352.0
2017-06-05 14:00:00,78.63,78.64,78.6,78.63,42032.0,61.2967,61.3045,61.2733,61.2967,42032.0
2017-06-05 14:10:00,78.63,78.64,78.59,78.6,68620.0,61.2967,61.3045,61.2655,61.2733,68620.0
2017-06-05 14:20:00,78.61,78.63,78.56,78.56,45465.0,61.2811,61.2967,61.2421,61.2421,45465.0
2017-06-05 14:30:00,78.56,78.65,78.52,78.54,119558.0,61.2421,61.3123,61.2109,61.2265,119558.0
2017-06-05 14:40:00,78.54,78.57,78.52,78.55,49953.0,61.2265,61.2499,61.2109,61.2343,49953.0
2017-06-05 14:50:00,78.55,78.57,78.52,78.55,33674.0,61.2343,61.2499,61.2109,61.2343,33674.0
2017-06-05 15:00:00,78.56,78.68,78.54,78.66,75801.0,61.2421,61.3357,61.2265,61.3201,75801.0
2017-06-05 15:10:00,78.66,78.72,78.65,78.67,64964.0,61.3201,61.3669,61.3123,61.3279,64964.0
2017-06-05 15:20:00,78.67,78.77,78.67,78.71,221388.0,61.3279,61.4058,61.3279,61.3591,221388.0
2017-06-05 15:30:00,78.7,78.85,78.7,78.74,124383.0,61.3513,61.4682,61.3513,61.3824,124383.0
2017-06-05 15:40:00,78.75,78.75,78.68,78.73,143171.0,61.3902,61.3902,61.3357,61.3747,143171.0
2017-06-05 15:50:00,78.73,78.79,78.66,78.78,482964.0,61.3747,61.4214,61.3201,61.4136,482964.0
2017-06-06 09:30:00,78.48,78.52,77.95,78.11,140752.0,61.1798,61.2109,60.7666,60.8913,140752.0
2017-06-06 09:40:00,78.11,78.45,78.04,78.37,106848.0,60.8913,61.1564,60.8368,61.094,106848.0
2017-06-06 09:50:00,78.38,78.5,78.28,78.48,103749.0,61.1018,61.1954,61.0238,61.1798,103749.0
2017-06-06 10:00:00,78.48,78.49,78.22,78.28,77242.0,61.1798,61.1876,60.9771,61.0238,77242.0
2017-06-06 10:10:00,78.29,78.37,78.25,78.28,60532.0,61.0316,61.094,61.0005,61.0238,60532.0
2017-06-06 10:20:00,78.29,78.29,78.08,78.22,156355.0,61.0316,61.0316,60.8679,60.9771,156355.0
2017-06-06 10:30:00,78.22,78.27,78.12,78.12,107553.0,60.9771,61.0161,60.8991,60.8991,107553.0
2017-06-06 10:40:00,78.13,78.26,78.08,78.22,122442.0,60.9069,61.0083,60.8679,60.9771,122442.0
2017-06-06 10:50:00,78.22,78.23,78.05,78.06,77424.0,60.9771,60.9849,60.8446,60.8523,77424.0
2017-06-06 11:00:00,78.06,78.14,78.05,78.14,73570.0,60.8523,60.9147,60.8446,60.9147,73570.0
2017-06-06 11:10:00,78.14,78.15,78.04,78.04,105490.0,60.9147,60.9225,60.8368,60.8368,105490.0
2017-06-06 11:20:00,78.05,78.07,77.81,77.9,110047.0,60.8446,60.8601,60.6575,60.7276,110047.0
2017-06-06 11:30:00,77.9,78.04,77.85,78.01,114820.0,60.7276,60.8368,60.6886,60.8134,114820.0
2017-06-06 11:40:00,78.02,78.08,77.91,77.95,92368.0,60.8212,60.8679,60.7354,60.7666,92368.0
2017-06-06 11:50:00,77.95,77.97,77.83,77.86,80253.0,60.7666,60.7822,60.673,60.6964,80253.0
2017-06-06 12:00:00,77.86,77.86,77.75,77.75,61251.0,60.6964,60.6964,60.6107,60.6107,61251.0
2017-06-06 12:10:00,77.76,77.76,77.64,77.7,78842.0,60.6185,60.6185,60.5249,60.5717,78842.0
2017-06-06 12:20:00,77.71,77.81,77.71,77.8,100888.0,60.5795,60.6575,60.5795,60.6497,100888.0
2017-06-06 12:30:00,77.8,77.86,77.78,77.81,59297.0,60.6497,60.6964,60.6341,60.6575,59297.0
2017-06-06 12:40:00,77.81,77.86,77.78,77.79,83982.0,60.6575,60.6964,60.6341,60.6419,83982.0
2017-06-06 12:50:00,77.8,77.88,77.8,77.86,49460.0,60.6497,60.712,60.6497,60.6964,49460.0
2017-06-06 13:00:00,77.85,77.86,77.77,77.79,56489.0,60.6886,60.6964,60.6263,60.6419,56489.0
2017-06-06 13:10:00,77.8,77.83,77.77,77.83,64809.0,60.6497,60.673,60.6263,60.673,64809.0
2017-06-06 13:20:00,77.83,77.88,77.79,77.84,54814.0,60.673,60.712,60.6419,60.6808,54814.0
2017-06-06 13:30:00,77.83,77.88,77.81,77.82,36715.0,60.673,60.712,60.6575,60.6653,36715.0
2017-06-06 13:40:00,77.81,77.94,77.8,77.94,71606.0,60.6575,60.7588,60.6497,60.7588,71606.0
2017-06-06 13:50:00,77.94,77.99,77.93,77.97,49517.0,60.7588,60.7978,60.751,60.7822,49517.0
2017-06-06 14:00:00,77.98,78.09,77.97,78.08,54573.0,60.79,60.8757,60.7822,60.8679,54573.0
2017-06-06 14:10:00,78.09,78.13,78.02,78.13,146710.0,60.8757,60.9069,60.8212,60.9069,146710.0
2017-06-06 14:20:00,78.12,78.13,78.04,78.08,59637.0,60.8991,60.9069,60.8368,60.8679,59637.0
2017-06-06 14:30:00,78.09,78.2,78.07,78.07,67222.0,60.8757,60.9615,60.8601,60.8601,67222.0
2017-06-06 14:40:00,78.07,78.09,78.03,78.08,58457.0,60.8601,60.8757,60.829,60.8679,58457.0
2017-06-06 14:50:00,78.07,78.1,78.02,78.03,61430.0,60.8601,60.8835,60.8212,60.829,61430.0
2017-06-06 15:00:00,78.03,78.03,77.95,77.97,99236.0,60.829,60.829,60.7666,60.7822,99236.0
2017-06-06 15:10:00,77.97,77.98,77.85,77.9,93683.0,60.7822,60.79,60.6886,60.7276,93683.0
2017-06-06 15:20:00,77.9,77.97,77.87,77.88,141803.0,60.7276,60.7822,60.7042,60.712,141803.0
2017-06-06 15:30:00,77.88,77.9,77.82,77.87,169675.0,60.712,60.7276,60.6653,60.7042,169675.0
2017-06-06 15:40:00,77.88,77.9,77.77,77.78,205918.0,60.712,60.7276,60.6263,60.6341,205918.0
2017-06-06 15:50:00,77.78,77.93,77.77,77.89,329700.0,60.6341,60.751,60.6263,60.7198,329700.0
2017-06-07 09:30:00,78.05,78.28,77.62,77.65,167215.0,60.8446,61.0238,60.5093,60.5327,167215.0
2017-06-07 09:40:00,77.64,77.73,77.38,77.55,116565.0,60.5249,60.5951,60.3222,60.4548,116565.0
2017-06-07 09:50:00,77.55,77.69,77.53,77.65,81269.0,60.4548,60.5639,60.4392,60.5327,81269.0
2017-06-07 10:00:00,77.65,77.75,77.54,77.56,129456.0,60.5327,60.6107,60.447,60.4626,129456.0
2017-06-07 10:10:00,77.56,77.59,77.45,77.57,89615.0,60.4626,60.486,60.3768,60.4704,89615.0
2017-06-07 10:20:00,77.56,77.62,77.51,77.59,114872.0,60.4626,60.5093,60.4236,60.486,114872.0
2017-06-07 10:30:00,77.58,77.7,77.47,77.69,167735.0,60.4782,60.5717,60.3924,60.5639,167735.0
2017-06-07 10:40:00,77.67,77.69,77.59,77.63,136607.0,60.5483,60.5639,60.486,60.5171,136607.0
2017-06-07 10:50:00,77.63,77.64,77.45,77.52,103272.0,60.5171,60.5249,60.3768,60.4314,103272.0
2017-06-07 11:00:00,77.52,77.63,77.5,77.61,120432.0,60.4314,60.5171,60.4158,60.5015,120432.0
2017-06-07 11:10:00,77.61,77.69,77.55,77.56,80048.0,60.5015,60.5639,60.4548,60.4626,80048.0
2017-06-07 11:20:00,77.56,77.7,77.55,77.69,86933.0,60.4626,60.5717,60.4548,60.5639,86933.0
2017-06-07 11:30:00,77.69,77.84,77.68,77.78,114022.0,60.5639,60.6808,60.5561,60.6341,114022.0
2017-06-07 11:40:00,77.79,77.91,77.77,77.86,109577.0,60.6419,60.7354,60.6263,60.6964,109577.0
2017-06-07 11:50:00,77.85,77.91,77.79,77.79,107202.0,60.6886,60.7354,60.6419,60.6419,107202.0
2017-06-07 12:00:00,77.8,77.81,77.72,77.73,97635.0,60.6497,60.6575,60.5873,60.5951,97635.0
2017-06-07 12:10:00,77.73,77.88,77.73,77.81,67412.0,60.5951,60.712,60.5951,60.6575,67412.0
2017-06-07 12:20:00,77.81,77.87,77.75,77.75,61585.0,60.6575,60.7042,60.6107,60.6107,61585.0
2017-06-07 12:30:00,77.75,77.79,77.73,77.76,76608.0,60.6107,60.6419,60.5951,60.6185,76608.0
2017-06-07 12:40:00,77.76,77.78,77.71,77.76,92687.0,60.6185,60.6341,60.5795,60.6185,92687.0
2017-06-07 12:50:00,77.75,77.83,77.73,77.8,64384.0,60.6107,60.673,60.5951,60.6497,64384.0
2017-06-07 13:00:00,77.8,77.82,77.75,77.77,69290.0,60.6497,60.6653,60.6107,60.6263,69290.0
2017-06-07 13:10:00,77.77,77.8,77.72,77.72,59374.0,60.6263,60.6497,60.5873,60.5873,59374.0
2017-06-07 13:20:00,77.73,77.82,77.71,77.77,42845.0,60.5951,60.6653,60.5795,60.6263,42845.0
2017-06-07 13:30:00,77.77,77.82,77.76,77.8,46184.0,60.6263,60.6653,60.6185,60.6497,46184.0
2017-06-07 13:40:00,77.79,77.88,77.79,77.85,86528.0,60.6419,60.712,60.6419,60.6886,86528.0
2017-06-07 13:50:00,77.84,77.91,77.8,77.89,47605.0,60.6808,60.7354,60.6497,60.7198,47605.0
2017-06-07 14:00:00,77.88,78.06,77.87,78.04,81569.0,60.712,60.8523,60.7042,60.8368,81569.0
2017-06-07 14:10:00,78.04,78.04,77.94,77.98,81895.0,60.8368,60.8368,60.7588,60.79,81895.0
2017-06-07 14:20:00,77.99,78.04,77.98,78.04,70443.0,60.7978,60.8368,60.79,60.8368,70443.0
2017-06-07 14:30:00,78.03,78.08,78.01,78.06,62898.0,60.829,60.8679,60.8134,60.8523,62898.0
2017-06-07 14:40:00,78.06,78.27,78.05,78.23,103904.0,60.8523,61.0161,60.8446,60.9849,103904.0
2017-06-07 14:50:00,78.23,78.27,78.19,78.21,96088.0,60.9849,61.0161,60.9537,60.9693,96088.0
2017-06-07 15:00:00,78.22,78.22,78.16,78.17,78813.0,60.9771,60.9771,60.9303,60.9381,78813.0
2017-06-07 15:10:00,78.17,78.24,78.13,78.23,90456.0,60.9381,60.9927,60.9069,60.9849,90456.0
2017-06-07 15:20:00,78.24,78.3,78.21,78.28,130879.0,60.9927,61.0394,60.9693,61.0238,130879.0
2017-06-07 15:30:00,78.28,78.37,78.27,78.29,146491.0,61.0238,61.094,61.0161,61.0316,146491.0
2017-06-07 15:40:00,78.28,78.34,78.23,78.29,152716.0,61.0238,61.0706,60.9849,61.0316,152716.0
2017-06-07 15:50:00,78.28,78.29,78.11,78.18,315830.0,61.0238,61.0316,60.8913,60.9459,315830.0
2017-06-08 09:30:00,78.19,78.33,78.12,78.3,123457.0,60.9537,61.0628,60.8991,61.0394,123457.0
2017-06-08 09:40:00,78.31,78.33,78.14,78.15,117249.0,61.0472,61.0628,60.9147,60.9225,117249.0
2017-06-08 09:50:00,78.12,78.24,77.93,78.2,96336.0,60.8991,60.9927,60.751,60.9615,96336.0
2017-06-08 10:00:00,78.2,78.33,78.16,78.27,80059.0,60.9615,61.0628,60.9303,61.0161,80059.0
2017-06-08 10:10:00,78.28,78.42,78.24,78.34,68790.0,61.0238,61.133,60.9927,61.0706,68790.0
2017-06-08 10:20:00,78.33,78.35,78.22,78.3,61268.0,61.0628,61.0784,60.9771,61.0394,61268.0
2017-06-08 10:30:00,78.29,78.34,78.18,78.23,59688.0,61.0316,61.0706,60.9459,60.9849,59688.0
2017-06-08 10:40:00,78.23,78.24,78.12,78.12,50008.0,60.9849,60.9927,60.8991,60.8991,50008.0
2017-06-08 10:50:00,78.13,78.15,78.03,78.12,55288.0,60.9069,60.9225,60.829,60.8991,55288.0
2017-06-08 11:00:00,78.12,78.27,78.11,78.25,105323.0,60.8991,61.0161,60.8913,61.0005,105323.0
2017-06-08 11:10:00,78.26,78.33,78.18,78.25,78346.0,61.0083,61.0628,60.9459,61.0005,78346.0
2017-06-08 11:20:00,78.25,78.3,78.16,78.17,56545.0,61.0005,61.0394,60.9303,60.9381,56545.0
2017-06-08 11:30:00,78.18,78.2,78.15,78.19,33964.0,60.9459,60.9615,60.9225,60.9537,33964.0
2017-06-08 11:40:00,78.19,78.21,78.13,78.18,59685.0,60.9537,60.9693,60.9069,60.9459,59685.0
2017-06-08 11:50:00,78.18,78.36,78.14,78.36,56180.0,60.9459,61.0862,60.9147,61.0862,56180.0
2017-06-08 12:00:00,78.37,78.41,78.33,78.37,75889.0,61.094,61.1252,61.0628,61.094,75889.0
2017-06-08 12:10:00,78.37,78.53,78.37,78.48,125243.0,61.094,61.2187,61.094,61.1798,125243.0
2017-06-08 12:20:00,78.48,78.53,78.42,78.47,149656.0,61.1798,61.2187,61.133,61.172,149656.0
2017-06-08 12:30:00,78.46,78.51,78.45,78.45,43547.0,61.1642,61.2031,61.1564,61.1564,43547.0
2017-06-08 12:40:00,78.46,78.5,78.4,78.5,63905.0,61.1642,61.1954,61.1174,61.1954,63905.0
2017-06-08 12:50:00,78.5,78.55,78.48,78.53,39343.0,61.1954,61.2343,61.1798,61.2187,39343.0
2017-06-08 13:00:00,78.53,78.56,78.43,78.44,65870.0,61.2187,61.2421,61.1408,61.1486,65870.0
2017-06-08 13:10:00,78.45,78.45,78.3,78.31,38163.0,61.1564,61.1564,61.0394,61.0472,38163.0
2017-06-08 13:20:00,78.3,78.34,78.23,78.25,55156.0,61.0394,61.0706,60.9849,61.0005,55156.0
2017-06-08 13:30:00,78.25,78.33,78.24,78.29,62554.0,61.0005,61.0628,60.9927,61.0316,62554.0
2017-06-08 13:40:00,78.29,78.37,78.27,78.36,33212.0,61.0316,61.094,61.0161,61.0862,33212.0
2017-06-08 13:50:00,78.36,78.37,78.32,78.35,33540.0,61.0862,61.094,61.055,61.0784,33540.0
2017-06-08 14:00:00,78.35,78.4,78.33,78.38,45024.0,61.0784,61.1174,61.0628,61.1018,45024.0
2017-06-08 14:10:00,78.38,78.38,78.26,78.3,51544.0,61.1018,61.1018,61.0083,61.0394,51544.0
2017-06-08 14:20:00,78.31,78.31,78.21,78.22,63645.0,61.0472,61.0472,60.9693,60.9771,63645.0
2017-06-08 14:30:00,78.22,78.29,78.21,78.28,70136.0,60.9771,61.0316,60.9693,61.0238,70136.0
2017-06-08 14:40:00,78.28,78.3,78.16,78.2,74833.0,61.0238,61.0394,60.9303,60.9615,74833.0
2017-06-08 14:50:00,78.21,78.22,78.12,78.16,66937.0,60.9693,60.9771,60.8991,60.9303,66937.0
2017-06-08 15:00:00,78.17,78.33,78.14,78.27,154273.0,60.9381,61.0628,60.9147,61.0161,154273.0
2017-06-08 15:10:00,78.27,78.38,78.24,78.37,88713.0,61.0161,61.1018,60.9927,61.094,88713.0
2017-06-08 15:20:00,78.36,78.5,78.33,78.48,253473.0,61.0862,61.1954,61.0628,61.1798,253473.0
2017-06-08 15:30:00,78.48,78.48,78.37,78.37,124196.0,61.1798,61.1798,61.094,61.094,124196.0
2017-06-08 15:40:00,78.38,78.4,78.33,78.36,109353.0,61.1018,61.1174,61.0628,61.0862,109353.0
2017-06-08 15:50:00,78.36,78.51,78.35,78.45,426275.0,61.0862,61.2031,61.0784,61.1564,426275.0
2017-06-09 09:30:00,78.66,78.66,78.32,78.53,87843.0,61.3201,61.3201,61.055,61.2187,87843.0
2017-06-09 09:40:00,78.51,78.58,78.28,78.29,49044.0,61.2031,61.2577,61.0238,61.0316,49044.0
2017-06-09 09:50:00,78.29,78.53,78.28,78.42,48601.0,61.0316,61.2187,61.0238,61.133,48601.0
2017-06-09 10:00:00,78.41,78.41,78.17,78.23,38126.0,61.1252,61.1252,60.9381,60.9849,38126.0
2017-06-09 10:10:00,78.24,78.34,78.23,78.27,44424.0,60.9927,61.0706,60.9849,61.0161,44424.0
2017-06-09 10:20:00,78.26,78.37,78.25,78.37,35458.0,61.0083,61.094,61.0005,61.094,35458.0
2017-06-09 10:30:00,78.38,78.4,78.31,78.35,51216.0,61.1018,61.1174,61.0472,61.0784,51216.0
2017-06-09 10:40:00,78.35,78.46,78.33,78.43,58657.0,61.0784,61.1642,61.0628,61.1408,58657.0
2017-06-09 10:50:00,78.42,78.55,78.42,78.43,80418.0,61.133,61.2343,61.133,61.1408,80418.0
2017-06-09 11:00:00,78.42,78.46,78.38,78.41,105008.0,61.133,61.1642,61.1018,61.1252,105008.0
2017-06-09 11:10:00,78.42,78.46,78.39,78.4,93795.0,61.133,61.1642,61.1096,61.1174,93795.0
2017-06-09 11:20:00,78.4,78.56,78.38,78.56,91529.0,61.1174,61.2421,61.1018,61.2421,91529.0
2017-06-09 11:30:00,78.56,78.73,78.56,78.61,92316.0,61.2421,61.3747,61.2421,61.2811,92316.0
2017-06-09 11:40:00,78.61,78.7,78.59,78.7,43764.0,61.2811,61.3513,61.2655,61.3513,43764.0
2017-06-09 11:50:00,78.7,78.7,78.49,78.51,94548.0,61.3513,61.3513,61.1876,61.2031,94548.0
2017-06-09 12:00:00,78.52,78.68,78.51,78.67,44996.0,61.2109,61.3357,61.2031,61.3279,44996.0
2017-06-09 12:10:00,78.67,78.79,78.64,78.65,76083.0,61.3279,61.4214,61.3045,61.3123,76083.0
2017-06-09 12:20:00,78.65,78.7,78.63,78.68,49463.0,61.3123,61.3513,61.2967,61.3357,49463.0
2017-06-09 12:30:00,78.67,78.72,78.63,78.72,70926.0,61.3279,61.3669,61.2967,61.3669,70926.0
2017-06-09 12:40:00,78.71,78.87,78.68,78.87,62359.0,61.3591,61.4838,61.3357,61.4838,62359.0
2017-06-09 12:50:00,78.87,78.9,78.79,78.84,60720.0,61.4838,61.5072,61.4214,61.4604,60720.0
2017-06-09 13:00:00,78.83,78.98,78.82,78.97,70066.0,61.4526,61.5695,61.4448,61.5617,70066.0
2017-06-09 13:10:00,78.96,79.14,78.94,79.12,87034.0,61.5539,61.6943,61.5384,61.6787,87034.0
2017-06-09 13:20:00,79.11,79.2,79.07,79.19,122670.0,61.6709,61.741,61.6397,61.7332,122670.0
2017-06-09 13:30:00,79.2,79.38,79.16,79.27,136537.0,61.741,61.8814,61.7099,61.7956,136537.0
2017-06-09 13:40:00,79.26,79.34,79.18,79.32,102520.0,61.7878,61.8502,61.7255,61.8346,102520.0
2017-06-09 13:50:00,79.32,79.33,79.23,79.25,66749.0,61.8346,61.8424,61.7644,61.78,66749.0
2017-06-09 14:00:00,79.25,79.28,79.16,79.24,87158.0,61.78,61.8034,61.7099,61.7722,87158.0
2017-06-09 14:10:00,79.24,79.48,79.23,79.48,102843.0,61.7722,61.9593,61.7644,61.9593,102843.0
2017-06-09 14:20:00,79.48,79.51,79.37,79.42,100561.0,61.9593,61.9827,61.8736,61.9125,100561.0
2017-06-09 14:30:00,79.41,79.44,79.35,79.39,119770.0,61.9048,61.9281,61.858,61.8892,119770.0
2017-06-09 14:40:00,79.39,79.61,79.37,79.56,195797.0,61.8892,62.0607,61.8736,62.0217,195797.0
2017-06-09 14:50:00,79.57,79.68,79.45,79.53,159390.0,62.0295,62.1152,61.9359,61.9983,159390.0
2017-06-09 15:00:00,79.53,79.6,79.42,79.5,186017.0,61.9983,62.0529,61.9125,61.9749,186017.0
2017-06-09 15:10:00,79.49,79.54,79.47,79.52,205364.0,61.9671,62.0061,61.9515,61.9905,205364.0
2017-06-09 15:20:00,79.51,79.66,79.49,79.65,153921.0,61.9827,62.0996,61.9671,62.0918,153921.0
2017-06-09 15:30:00,79.64,79.72,79.61,79.66,296352.0,62.084,62.1464,62.0607,62.0996,296352.0
2017-06-09 15:40:00,79.66,79.67,79.43,79.59,257573.0,62.0996,62.1074,61.9203,62.0451,257573.0
2017-06-09 15:50:00,79.6,79.74,79.58,79.7,496043.0,62.0529,62.162,62.0373,62.1308,496043.0
2017-06-12 09:30:00,79.92,80.64,79.76,80.53,538537.0,62.3023,62.8636,62.1776,62.7779,538537.0
2017-06-12 09:40:00,80.5,80.82,80.1,80.82,171116.0,62.7545,63.0039,62.4426,63.0039,171116.0
2017-06-12 09:50:00,80.81,80.91,80.57,80.79,157354.0,62.9961,63.0741,62.809,62.9805,157354.0
2017-06-12 10:00:00,80.8,80.83,80.3,80.7,175536.0,62.9883,63.0117,62.5986,62.9104,175536.0
2017-06-12 10:10:00,80.69,80.77,80.29,80.31,200810.0,62.9026,62.965,62.5908,62.6064,200810.0
2017-06-12 10:20:00,80.29,80.36,79.96,80.09,177302.0,62.5908,62.6453,62.3335,62.4349,177302.0
2017-06-12 10:30:00,80.09,80.11,79.63,79.8,179405.0,62.4349,62.4504,62.0763,62.2088,179405.0
2017-06-12 10:40:00,79.79,79.88,79.7,79.75,135975.0,62.201,62.2711,62.1308,62.1698,135975.0
2017-06-12 10:50:00,79.76,79.81,79.65,79.69,128197.0,62.1776,62.2166,62.0918,62.123,128197.0
2017-06-12 11:00:00,79.7,79.76,79.26,79.26,221834.0,62.1308,62.1776,61.7878,61.7878,221834.0
2017-06-12 11:10:00,79.24,79.3,79.03,79.08,126710.0,61.7722,61.819,61.6085,61.6475,126710.0
2017-06-12 11:20:00,79.08,79.13,78.9,78.99,115634.0,61.6475,61.6865,61.5072,61.5773,115634.0
2017-06-12 11:30:00,79.0,79.1,78.92,79.05,116840.0,61.5851,61.6631,61.5228,61.6241,116840.0
2017-06-12 11:40:00,79.05,79.37,78.99,79.31,103262.0,61.6241,61.8736,61.5773,61.8268,103262.0
2017-06-12 11:50:00,79.3,79.31,79.13,79.24,102761.0,61.819,61.8268,61.6865,61.7722,102761.0
2017-06-12 12:00:00,79.23,79.25,79.0,79.01,79304.0,61.7644,61.78,61.5851,61.5929,79304.0
2017-06-12 12:10:00,79.0,79.06,78.95,79.05,79493.0,61.5851,61.6319,61.5462,61.6241,79493.0
2017-06-12 12:20:00,79.04,79.19,78.99,79.17,184789.0,61.6163,61.7332,61.5773,61.7177,184789.0
2017-06-12 12:30:00,79.17,79.35,79.12,79.13,83355.0,61.7177,61.858,61.6787,61.6865,83355.0
2017-06-12 12:40:00,79.14,79.21,79.01,79.05,56505.0,61.6943,61.7488,61.5929,61.6241,56505.0
2017-06-12 12:50:00,79.05,79.05,78.93,78.98,66556.0,61.6241,61.6241,61.5306,61.5695,66556.0
2017-06-12 13:00:00,78.98,79.09,78.95,79.09,84673.0,61.5695,61.6553,61.5462,61.6553,84673.0
2017-06-12 13:10:00,79.09,79.1,78.96,79.06,77951.0,61.6553,61.6631,61.5539,61.6319,77951.0
2017-06-12 13:20:00,79.06,79.27,79.06,79.26,178334.0,61.6319,61.7956,61.6319,61.7878,178334.0
2017-06-12 13:30:00,79.25,79.27,79.1,79.12,114342.0,61.78,61.7956,61.6631,61.6787,114342.0
2017-06-12 13:40:00,79.12,79.31,79.09,79.31,114555.0,61.6787,61.8268,61.6553,61.8268,114555.0
2017-06-12 13:50:00,79.31,79.42,79.3,79.35,115381.0,61.8268,61.9125,61.819,61.858,115381.0
2017-06-12 14:00:00,79.35,79.43,79.34,79.42,81285.0,61.858,61.9203,61.8502,61.9125,81285.0
2017-06-12 14:10:00,79.42,79.46,79.34,79.37,138662.0,61.9125,61.9437,61.8502,61.8736,138662.0
2017-06-12 14:20:00,79.37,79.42,79.22,79.33,84155.0,61.8736,61.9125,61.7566,61.8424,84155.0
2017-06-12 14:30:00,79.33,79.4,79.28,79.35,86257.0,61.8424,61.897,61.8034,61.858,86257.0
2017-06-12 14:40:00,79.34,79.4,79.27,79.28,98793.0,61.8502,61.897,61.7956,61.8034,98793.0
2017-06-12 14:50:00,79.29,79.34,79.26,79.32,88643.0,61.8112,61.8502,61.7878,61.8346,88643.0
2017-06-12 15:00:00,79.31,79.5,79.3,79.44,105286.0,61.8268,61.9749,61.819,61.9281,105286.0
2017-06-12 15:10:00,79.44,79.5,79.41,79.5,97697.0,61.9281,61.9749,61.9048,61.9749,97697.0
2017-06-12 15:20:00,79.5,79.57,79.38,79.4,103526.0,61.9749,62.0295,61.8814,61.897,103526.0
2017-06-12 15:30:00,79.4,79.51,79.38,79.51,103399.0,61.897,61.9827,61.8814,61.9827,103399.0
2017-06-12 15:40:00,79.51,79.56,79.5,79.54,214404.0,61.9827,62.0217,61.9749,62.0061,214404.0
2017-06-12 15:50:00,79.54,79.71,79.5,79.68,355867.0,62.0061,62.1386,61.9749,62.1152,355867.0
2017-06-13 09:30:00,79.64,79.83,79.31,79.42,149182.0,62.084,62.2322,61.8268,61.9125,149182.0
2017-06-13 09:40:00,79.41,79.41,79.1,79.22,154268.0,61.9048,61.9048,61.6631,61.7566,154268.0
2017-06-13 09:50:00,79.22,79.24,78.99,79.01,99027.0,61.7566,61.7722,61.5773,61.5929,99027.0
2017-06-13 10:00:00,79.01,79.2,78.99,79.16,161394.0,61.5929,61.741,61.5773,61.7099,161394.0
2017-06-13 10:10:00,79.17,79.37,79.17,79.29,102854.0,61.7177,61.8736,61.7177,61.8112,102854.0
2017-06-13 10:20:00,79.3,79.4,79.26,79.37,79341.0,61.819,61.897,61.7878,61.8736,79341.0
2017-06-13 10:30:00,79.38,79.48,79.32,79.45,122779.0,61.8814,61.9593,61.8346,61.9359,122779.0
2017-06-13 10:40:00,79.44,79.58,79.36,79.56,75669.0,61.9281,62.0373,61.8658,62.0217,75669.0
2017-06-13 10:50:00,79.56,79.77,79.55,79.73,107920.0,62.0217,62.1854,62.0139,62.1542,107920.0
2017-06-13 11:00:00,79.7,79.7,79.5,79.64,70634.0,62.1308,62.1308,61.9749,62.084,70634.0
2017-06-13 11:10:00,79.64,79.67,79.49,79.6,101181.0,62.084,62.1074,61.9671,62.0529,101181.0
2017-06-13 11:20:00,79.61,79.65,79.47,79.59,107257.0,62.0607,62.0918,61.9515,62.0451,107257.0
2017-06-13 11:30:00,79.59,79.81,79.51,79.74,105820.0,62.0451,62.2166,61.9827,62.162,105820.0
2017-06-13 11:40:00,79.75,79.76,79.58,79.59,85643.0,62.1698,62.1776,62.0373,62.0451,85643.0
2017-06-13 11:50:00,79.58,79.59,79.4,79.43,83063.0,62.0373,62.0451,61.897,61.9203,83063.0
2017-06-13 12:00:00,79.42,79.44,79.3,79.33,90963.0,61.9125,61.9281,61.819,61.8424,90963.0
2017-06-13 12:10:00,79.32,79.4,79.3,79.38,62543.0,61.8346,61.897,61.819,61.8814,62543.0
2017-06-13 12:20:00,79.38,79.44,79.33,79.43,52380.0,61.8814,61.9281,61.8424,61.9203,52380.0
2017-06-13 12:30:00,79.44,79.56,79.42,79.53,55141.0,61.9281,62.0217,61.9125,61.9983,55141.0
2017-06-13 12:40:00,79.53,79.55,79.45,79.46,70069.0,61.9983,62.0139,61.9359,61.9437,70069.0
2017-06-13 12:50:00,79.45,79.49,79.4,79.47,56204.0,61.9359,61.9671,61.897,61.9515,56204.0
2017-06-13 13:00:00,79.48,79.49,79.38,79.43,71784.0,61.9593,61.9671,61.8814,61.9203,71784.0
2017-06-13 13:10:00,79.44,79.47,79.4,79.41,42450.0,61.9281,61.9515,61.897,61.9048,42450.0
2017-06-13 13:20:00,79.4,79.46,79.4,79.44,42263.0,61.897,61.9437,61.897,61.9281,42263.0
2017-06-13 13:30:00,79.44,79.46,79.34,79.37,80366.0,61.9281,61.9437,61.8502,61.8736,80366.0
2017-06-13 13:40:00,79.36,79.42,79.33,79.39,59775.0,61.8658,61.9125,61.8424,61.8892,59775.0
2017-06-13 13:50:00,79.38,79.4,79.33,79.4,58982.0,61.8814,61.897,61.8424,61.897,58982.0
2017-06-13 14:00:00,79.39,79.56,79.36,79.53,75695.0,61.8892,62.0217,61.8658,61.9983,75695.0
2017-06-13 14:10:00,79.54,79.6,79.48,79.55,64236.0,62.0061,62.0529,61.9593,62.0139,64236.0
2017-06-13 14:20:00,79.55,79.69,79.49,79.67,118874.0,62.0139,62.123,61.9671,62.1074,118874.0
2017-06-13 14:30:00,79.67,79.74,79.62,79.73,77077.0,62.1074,62.162,62.0685,62.1542,77077.0
2017-06-13 14:40:00,79.73,79.74,79.65,79.68,80380.0,62.1542,62.162,62.0918,62.1152,80380.0
2017-06-13 14:50:00,79.67,79.72,79.6,79.64,77028.0,62.1074,62.1464,62.0529,62.084,77028.0
2017-06-13 15:00:00,79.63,79.73,79.6,79.7,110744.0,62.0763,62.1542,62.0529,62.1308,110744.0
2017-06-13 15:10:00,79.7,79.83,79.69,79.78,92216.0,62.1308,62.2322,62.123,62.1932,92216.0
2017-06-13 15:20:00,79.79,79.92,79.79,79.91,146622.0,62.201,62.3023,62.201,62.2945,146622.0
2017-06-13 15:30:00,79.9,79.98,79.87,79.98,149865.0,62.2867,62.3491,62.2633,62.3491,149865.0
2017-06-13 15:40:00,79.98,79.99,79.82,79.83,328103.0,62.3491,62.3569,62.2244,62.2322,328103.0
2017-06-13 15:50:00,79.84,79.9,79.81,79.87,298783.0,62.24,62.2867,62.2166,62.2633,298783.0
2017-06-14 09:30:00,80.02,80.12,79.77,80.08,146353.0,62.3803,62.4582,62.1854,62.4271,146353.0
2017-06-14 09:40:00,80.07,80.18,79.87,79.9,91670.0,62.4193,62.505,62.2633,62.2867,91670.0
2017-06-14 09:50:00,79.9,79.93,79.86,79.88,92978.0,62.2867,62.3101,62.2556,62.2711,92978.0
2017-06-14 10:00:00,79.88,79.97,79.85,79.88,148668.0,62.2711,62.3413,62.2478,62.2711,148668.0
2017-06-14 10:10:00,79.88,79.89,79.66,79.79,113304.0,62.2711,62.2789,62.0996,62.201,113304.0
2017-06-14 10:20:00,79.79,79.87,79.71,79.87,80522.0,62.201,62.2633,62.1386,62.2633,80522.0
2017-06-14 10:30:00,79.87,79.88,79.75,79.85,110764.0,62.2633,62.2711,62.1698,62.2478,110764.0
2017-06-14 10:40:00,79.86,79.94,79.85,79.86,72625.0,62.2556,62.3179,62.2478,62.2556,72625.0
2017-06-14 10:50:00,79.86,79.93,79.85,79.91,73088.0,62.2556,62.3101,62.2478,62.2945,73088.0
2017-06-14 11:00:00,79.92,80.0,79.88,79.91,105286.0,62.3023,62.3647,62.2711,62.2945,105286.0
2017-06-14 11:10:00,79.91,80.0,79.86,79.99,104908.0,62.2945,62.3647,62.2556,62.3569,104908.0
2017-06-14 11:20:00,80.0,80.18,79.93,79.96,115942.0,62.3647,62.505,62.3101,62.3335,115942.0
2017-06-14 11:30:00,79.96,79.98,79.88,79.89,82432.0,62.3335,62.3491,62.2711,62.2789,82432.0
2017-06-14 11:40:00,79.89,79.94,79.88,79.93,100359.0,62.2789,62.3179,62.2711,62.3101,100359.0
2017-06-14 11:50:00,79.93,79.95,79.88,79.94,64107.0,62.3101,62.3257,62.2711,62.3179,64107.0
2017-06-14 12:00:00,79.93,80.09,79.93,80.04,56989.0,62.3101,62.4349,62.3101,62.3959,56989.0
2017-06-14 12:10:00,80.04,80.23,80.03,80.22,66422.0,62.3959,62.544,62.3881,62.5362,66422.0
2017-06-14 12:20:00,80.21,80.25,80.13,80.13,44216.0,62.5284,62.5596,62.466,62.466,44216.0
2017-06-14 12:30:00,80.13,80.18,80.08,80.11,41300.0,62.466,62.505,62.4271,62.4504,41300.0
2017-06-14 12:40:00,80.12,80.16,80.06,80.08,45024.0,62.4582,62.4894,62.4115,62.4271,45024.0
2017-06-14 12:50:00,80.07,80.09,80.02,80.09,50491.0,62.4193,62.4349,62.3803,62.4349,50491.0
2017-06-14 13:00:00,80.09,80.21,80.06,80.17,56624.0,62.4349,62.5284,62.4115,62.4972,56624.0
2017-06-14 13:10:00,80.18,80.25,80.15,80.22,61300.0,62.505,62.5596,62.4816,62.5362,61300.0
2017-06-14 13:20:00,80.22,80.26,80.19,80.21,39777.0,62.5362,62.5674,62.5128,62.5284,39777.0
2017-06-14 13:30:00,80.21,80.3,80.18,80.26,52318.0,62.5284,62.5986,62.505,62.5674,52318.0
2017-06-14 13:40:00,80.26,80.34,80.24,80.34,67965.0,62.5674,62.6297,62.5518,62.6297,67965.0
2017-06-14 13:50:00,80.34,80.38,80.27,80.32,51153.0,62.6297,62.6609,62.5752,62.6141,51153.0
2017-06-14 14:00:00,80.32,80.36,80.24,80.26,77329.0,62.6141,62.6453,62.5518,62.5674,77329.0
2017-06-14 14:10:00,80.26,80.4,80.23,80.38,105306.0,62.5674,62.6765,62.544,62.6609,105306.0
2017-06-14 14:20:00,80.38,80.47,80.35,80.45,73988.0,62.6609,62.7311,62.6375,62.7155,73988.0
2017-06-14 14:30:00,80.45,80.6,80.45,80.56,130352.0,62.7155,62.8324,62.7155,62.8012,130352.0
2017-06-14 14:40:00,80.57,80.67,80.5,80.65,169291.0,62.809,62.887,62.7545,62.8714,169291.0
2017-06-14 14:50:00,80.64,80.65,80.52,80.58,92068.0,62.8636,62.8714,62.7701,62.8168,92068.0
2017-06-14 15:00:00,80.58,80.58,80.44,80.46,151680.0,62.8168,62.8168,62.7077,62.7233,151680.0
2017-06-14 15:10:00,80.46,80.51,80.38,80.49,139067.0,62.7233,62.7623,62.6609,62.7467,139067.0
2017-06-14 15:20:00,80.5,80.54,80.44,80.54,116254.0,62.7545,62.7857,62.7077,62.7857,116254.0
2017-06-14 15:30:00,80.54,80.71,80.53,80.7,180112.0,62.7857,62.9182,62.7779,62.9104,180112.0
2017-06-14 15:40:00,80.7,80.78,80.66,80.78,241905.0,62.9104,62.9727,62.8792,62.9727,241905.0
2017-06-14 15:50:00,80.77,80.86,80.77,80.81,480474.0,62.965,63.0351,62.965,62.9961,480474.0
2017-06-15 09:30:00,80.68,80.9,80.19,80.36,204911.0,62.8948,63.0663,62.5128,62.6453,204911.0
2017-06-15 09:40:00,80.33,80.37,80.05,80.05,65655.0,62.6219,62.6531,62.4037,62.4037,65655.0
2017-06-15 09:50:00,80.05,80.06,79.7,79.77,159567.0,62.4037,62.4115,62.1308,62.1854,159567.0
2017-06-15 10:00:00,79.77,79.97,79.65,79.94,196605.0,62.1854,62.3413,62.0918,62.3179,196605.0
2017-06-15 10:10:00,79.95,80.11,79.95,80.04,86016.0,62.3257,62.4504,62.3257,62.3959,86016.0
2017-06-15 10:20:00,80.05,80.26,80.04,80.2,73478.0,62.4037,62.5674,62.3959,62.5206,73478.0
2017-06-15 10:30:00,80.18,80.35,80.13,80.31,100066.0,62.505,62.6375,62.466,62.6064,100066.0
2017-06-15 10:40:00,80.31,80.34,80.1,80.1,132991.0,62.6064,62.6297,62.4426,62.4426,132991.0
2017-06-15 10:50:00,80.11,80.21,80.02,80.2,92004.0,62.4504,62.5284,62.3803,62.5206,92004.0
2017-06-15 11:00:00,80.19,80.19,80.04,80.04,147773.0,62.5128,62.5128,62.3959,62.3959,147773.0
2017-06-15 11:10:00,80.04,80.04,79.83,79.86,102657.0,62.3959,62.3959,62.2322,62.2556,102657.0
2017-06-15 11:20:00,79.86,80.09,79.84,80.08,85501.0,62.2556,62.4349,62.24,62.4271,85501.0
2017-06-15 11:30:00,80.08,80.12,80.02,80.05,56589.0,62.4271,62.4582,62.3803,62.4037,56589.0
2017-06-15 11:40:00,80.06,80.07,79.89,79.96,60290.0,62.4115,62.4193,62.2789,62.3335,60290.0
2017-06-15 11:50:00,79.97,80.02,79.9,79.99,62377.0,62.3413,62.3803,62.2867,62.3569,62377.0
2017-06-15 12:00:00,79.99,80.03,79.91,80.02,50093.0,62.3569,62.3881,62.2945,62.3803,50093.0
2017-06-15 12:10:00,80.02,80.25,79.99,80.22,74503.0,62.3803,62.5596,62.3569,62.5362,74503.0
2017-06-15 12:20:00,80.22,80.22,80.1,80.15,59778.0,62.5362,62.5362,62.4426,62.4816,59778.0
2017-06-15 12:30:00,80.15,80.28,80.15,80.2,61488.0,62.4816,62.583,62.4816,62.5206,61488.0
2017-06-15 12:40:00,80.2,80.24,80.12,80.14,61364.0,62.5206,62.5518,62.4582,62.4738,61364.0
2017-06-15 12:50:00,80.15,80.23,80.09,80.21,47676.0,62.4816,62.544,62.4349,62.5284,47676.0
2017-06-15 13:00:00,80.21,80.34,80.19,80.31,55542.0,62.5284,62.6297,62.5128,62.6064,55542.0
2017-06-15 13:10:00,80.3,80.33,80.22,80.22,51039.0,62.5986,62.6219,62.5362,62.5362,51039.0
2017-06-15 13:20:00,80.22,80.23,80.09,80.11,69839.0,62.5362,62.544,62.4349,62.4504,69839.0
2017-06-15 13:30:00,80.11,80.2,80.09,80.17,54799.0,62.4504,62.5206,62.4349,62.4972,54799.0
2017-06-15 13:40:00,80.17,80.18,80.0,80.0,117455.0,62.4972,62.505,62.3647,62.3647,117455.0
2017-06-15 13:50:00,80.0,80.03,79.92,79.96,86150.0,62.3647,62.3881,62.3023,62.3335,86150.0
2017-06-15 14:00:00,79.96,80.08,79.9,80.07,66675.0,62.3335,62.4271,62.2867,62.4193,66675.0
2017-06-15 14:10:00,80.08,80.09,79.99,80.05,74896.0,62.4271,62.4349,62.3569,62.4037,74896.0
2017-06-15 14:20:00,80.05,80.07,79.98,80.01,93462.0,62.4037,62.4193,62.3491,62.3725,93462.0
2017-06-15 14:30:00,79.99,80.02,79.95,79.96,59208.0,62.3569,62.3803,62.3257,62.3335,59208.0
2017-06-15 14:40:00,79.96,80.0,79.91,79.96,73800.0,62.3335,62.3647,62.2945,62.3335,73800.0
2017-06-15 14:50:00,79.95,80.14,79.93,80.13,132250.0,62.3257,62.4738,62.3101,62.466,132250.0
2017-06-15 15:00:00,80.15,80.29,80.14,80.29,84688.0,62.4816,62.5908,62.4738,62.5908,84688.0
2017-06-15 15:10:00,80.28,80.29,80.23,80.25,60572.0,62.583,62.5908,62.544,62.5596,60572.0
2017-06-15 15:20:00,80.26,80.3,80.21,80.26,82381.0,62.5674,62.5986,62.5284,62.5674,82381.0
2017-06-15 15:30:00,80.26,80.29,80.16,80.2,104665.0,62.5674,62.5908,62.4894,62.5206,104665.0
2017-06-15 15:40:00,80.19,80.2,80.08,80.11,168272.0,62.5128,62.5206,62.4271,62.4504,168272.0
2017-06-15 15:50:00,80.11,80.11,80.0,80.1,314869.0,62.4504,62.4504,62.3647,62.4426,314869.0
2017-06-16 09:30:00,79.21,79.46,77.47,77.7,1404033.0,61.7488,61.9437,60.3924,60.5717,1404033.0
2017-06-16 09:40:00,77.7,77.77,77.0,77.15,827196.0,60.5717,60.6263,60.026,60.1429,827196.0
2017-06-16 09:50:00,77.17,77.17,76.1,76.15,997727.0,60.1585,60.1585,59.3244,59.3634,997727.0
2017-06-16 10:00:00,76.16,76.44,75.58,76.15,1200664.0,59.3712,59.5895,58.919,59.3634,1200664.0
2017-06-16 10:10:00,76.19,76.23,75.46,76.18,611980.0,59.3946,59.4258,58.8255,59.3868,611980.0
2017-06-16 10:20:00,76.18,76.66,76.1,76.24,372982.0,59.3868,59.761,59.3244,59.4335,372982.0
2017-06-16 10:30:00,76.23,76.31,76.0,76.14,286714.0,59.4258,59.4881,59.2465,59.3556,286714.0
2017-06-16 10:40:00,76.11,76.13,75.72,75.73,305070.0,59.3322,59.3478,59.0282,59.036,305070.0
2017-06-16 10:50:00,75.74,76.04,75.6,75.97,310804.0,59.0438,59.2776,58.9346,59.2231,310804.0
2017-06-16 11:00:00,75.96,76.38,75.91,76.37,410394.0,59.2153,59.5427,59.1763,59.5349,410394.0
2017-06-16 11:10:00,76.36,76.55,76.26,76.46,320980.0,59.5271,59.6752,59.4491,59.6051,320980.0
2017-06-16 11:20:00,76.47,76.47,75.94,75.95,201813.0,59.6128,59.6128,59.1997,59.2075,201813.0
2017-06-16 11:30:00,75.94,76.13,75.56,75.65,247967.0,59.1997,59.3478,58.9034,58.9736,247967.0
2017-06-16 11:40:00,75.65,76.28,75.63,76.25,254882.0,58.9736,59.4647,58.958,59.4413,254882.0
2017-06-16 11:50:00,76.26,76.52,76.06,76.27,205008.0,59.4491,59.6518,59.2932,59.4569,205008.0
2017-06-16 12:00:00,76.27,76.34,76.21,76.3,205574.0,59.4569,59.5115,59.4102,59.4803,205574.0
2017-06-16 12:10:00,76.3,76.45,76.29,76.41,191845.0,59.4803,59.5973,59.4725,59.5661,191845.0
2017-06-16 12:20:00,76.41,76.5,76.2,76.43,108325.0,59.5661,59.6362,59.4024,59.5817,108325.0
2017-06-16 12:30:00,76.43,76.67,76.43,76.57,183037.0,59.5817,59.7688,59.5817,59.6908,183037.0
2017-06-16 12:40:00,76.57,76.78,76.57,76.77,212773.0,59.6908,59.8545,59.6908,59.8467,212773.0
2017-06-16 12:50:00,76.76,76.88,76.75,76.78,138648.0,59.8389,59.9325,59.8311,59.8545,138648.0
2017-06-16 13:00:00,76.79,76.87,76.73,76.8,101007.0,59.8623,59.9247,59.8155,59.8701,101007.0
2017-06-16 13:10:00,76.79,76.84,76.7,76.7,134388.0,59.8623,59.9013,59.7921,59.7921,134388.0
2017-06-16 13:20:00,76.71,76.75,76.52,76.53,92382.0,59.7999,59.8311,59.6518,59.6596,92382.0
2017-06-16 13:30:00,76.53,76.7,76.46,76.57,139596.0,59.6596,59.7921,59.6051,59.6908,139596.0
2017-06-16 13:40:00,76.58,76.6,76.46,76.48,113946.0,59.6986,59.7142,59.6051,59.6206,113946.0
2017-06-16 13:50:00,76.48,76.49,76.37,76.45,113079.0,59.6206,59.6284,59.5349,59.5973,113079.0
2017-06-16 14:00:00,76.45,76.66,76.45,76.63,171999.0,59.5973,59.761,59.5973,59.7376,171999.0
2017-06-16 14:10:00,76.63,76.65,76.56,76.6,173427.0,59.7376,59.7532,59.683,59.7142,173427.0
2017-06-16 14:20:00,76.6,76.95,76.6,76.88,234020.0,59.7142,59.987,59.7142,59.9325,234020.0
2017-06-16 14:30:00,76.88,76.96,76.84,76.91,233320.0,59.9325,59.9948,59.9013,59.9559,233320.0
2017-06-16 14:40:00,76.91,77.1,76.87,77.1,209004.0,59.9559,60.104,59.9247,60.104,209004.0
2017-06-16 14:50:00,77.1,77.28,77.09,77.2,183489.0,60.104,60.2443,60.0962,60.1819,183489.0
2017-06-16 15:00:00,77.2,77.22,77.1,77.11,184898.0,60.1819,60.1975,60.104,60.1118,184898.0
2017-06-16 15:10:00,77.11,77.12,76.97,77.07,318445.0,60.1118,60.1196,60.0026,60.0806,318445.0
2017-06-16 15:20:00,77.06,77.19,77.05,77.13,165604.0,60.0728,60.1741,60.065,60.1274,165604.0
2017-06-16 15:30:00,77.13,77.14,76.9,76.91,237998.0,60.1274,60.1352,59.9481,59.9559,237998.0
2017-06-16 15:40:00,76.91,76.96,76.82,76.91,371070.0,59.9559,59.9948,59.8857,59.9559,371070.0
2017-06-16 15:50:00,76.92,77.06,76.91,77.04,672839.0,59.9636,60.0728,59.9559,60.0572,672839.0
2017-06-19 09:30:00,77.25,77.34,76.53,76.6,319327.0,60.2209,60.2911,59.6596,59.7142,319327.0
2017-06-19 09:40:00,76.61,77.13,76.55,77.1,178746.0,59.722,60.1274,59.6752,60.104,178746.0
2017-06-19 09:50:00,77.1,77.11,76.83,77.09,140747.0,60.104,60.1118,59.8935,60.0962,140747.0
2017-06-19 10:00:00,77.1,77.21,77.01,77.02,135297.0,60.104,60.1897,60.0338,60.0416,135297.0
2017-06-19 10:10:00,77.04,77.09,76.91,77.05,172076.0,60.0572,60.0962,59.9559,60.065,172076.0
2017-06-19 10:20:00,77.04,77.45,77.02,77.44,130881.0,60.0572,60.3768,60.0416,60.369,130881.0
2017-06-19 10:30:00,77.43,77.45,77.35,77.41,140474.0,60.3612,60.3768,60.2989,60.3456,140474.0
2017-06-19 10:40:00,77.41,77.45,77.36,77.39,111656.0,60.3456,60.3768,60.3067,60.33,111656.0
2017-06-19 10:50:00,77.4,77.43,77.21,77.27,115989.0,60.3378,60.3612,60.1897,60.2365,115989.0
2017-06-19 11:00:00,77.27,77.33,77.18,77.22,81696.0,60.2365,60.2833,60.1663,60.1975,81696.0
2017-06-19 11:10:00,77.22,77.29,77.13,77.28,116163.0,60.1975,60.2521,60.1274,60.2443,116163.0
2017-06-19 11:20:00,77.29,77.55,77.28,77.55,145414.0,60.2521,60.4548,60.2443,60.4548,145414.0
2017-06-19 11:30:00,77.55,77.69,77.51,77.57,191730.0,60.4548,60.5639,60.4236,60.4704,191730.0
2017-06-19 11:40:00,77.57,77.83,77.55,77.76,168193.0,60.4704,60.673,60.4548,60.6185,168193.0
2017-06-19 11:50:00,77.78,77.78,77.66,77.67,100720.0,60.6341,60.6341,60.5405,60.5483,100720.0
2017-06-19 12:00:00,77.66,77.81,77.65,77.79,66428.0,60.5405,60.6575,60.5327,60.6419,66428.0
2017-06-19 12:10:00,77.79,77.85,77.78,77.83,68987.0,60.6419,60.6886,60.6341,60.673,68987.0
2017-06-19 12:20:00,77.84,77.88,77.79,77.81,57979.0,60.6808,60.712,60.6419,60.6575,57979.0
2017-06-19 12:30:00,77.8,77.91,77.73,77.85,107338.0,60.6497,60.7354,60.5951,60.6886,107338.0
2017-06-19 12:40:00,77.84,77.95,77.83,77.94,70439.0,60.6808,60.7666,60.673,60.7588,70439.0
2017-06-19 12:50:00,77.95,77.95,77.86,77.88,80312.0,60.7666,60.7666,60.6964,60.712,80312.0
2017-06-19 13:00:00,77.88,77.94,77.86,77.91,58036.0,60.712,60.7588,60.6964,60.7354,58036.0
2017-06-19 13:10:00,77.9,77.94,77.85,77.85,55661.0,60.7276,60.7588,60.6886,60.6886,55661.0
2017-06-19 13:20:00,77.86,77.9,77.83,77.86,63216.0,60.6964,60.7276,60.673,60.6964,63216.0
2017-06-19 13:30:00,77.86,77.95,77.86,77.9,124208.0,60.6964,60.7666,60.6964,60.7276,124208.0
2017-06-19 13:40:00,77.9,77.94,77.85,77.86,92651.0,60.7276,60.7588,60.6886,60.6964,92651.0
2017-06-19 13:50:00,77.85,77.88,77.78,77.84,91630.0,60.6886,60.712,60.6341,60.6808,91630.0
2017-06-19 14:00:00,77.84,77.94,77.8,77.92,93701.0,60.6808,60.7588,60.6497,60.7432,93701.0
2017-06-19 14:10:00,77.93,78.02,77.84,77.9,197942.0,60.751,60.8212,60.6808,60.7276,197942.0
2017-06-19 14:20:00,77.9,77.95,77.87,77.92,106363.0,60.7276,60.7666,60.7042,60.7432,106363.0
2017-06-19 14:30:00,77.92,78.0,77.9,77.94,82402.0,60.7432,60.8056,60.7276,60.7588,82402.0
2017-06-19 14:40:00,77.95,77.97,77.86,77.9,115452.0,60.7666,60.7822,60.6964,60.7276,115452.0
2017-06-19 14:50:00,77.9,77.96,77.86,77.93,87323.0,60.7276,60.7744,60.6964,60.751,87323.0
2017-06-19 15:00:00,77.94,78.03,77.93,78.02,105003.0,60.7588,60.829,60.751,60.8212,105003.0
2017-06-19 15:10:00,78.03,78.04,77.94,78.01,122241.0,60.829,60.8368,60.7588,60.8134,122241.0
2017-06-19 15:20:00,78.01,78.04,77.95,77.97,97619.0,60.8134,60.8368,60.7666,60.7822,97619.0
2017-06-19 15:30:00,77.98,78.0,77.93,77.97,178067.0,60.79,60.8056,60.751,60.7822,178067.0
2017-06-19 15:40:00,77.97,78.08,77.96,78.06,201679.0,60.7822,60.8679,60.7744,60.8523,201679.0
2017-06-19 15:50:00,78.06,78.1,78.02,78.07,327424.0,60.8523,60.8835,60.8212,60.8601,327424.0
2017-06-20 09:30:00,78.19,78.35,78.0,78.16,154197.0,60.9537,61.0784,60.8056,60.9303,154197.0
2017-06-20 09:40:00,78.15,78.17,77.84,77.95,154231.0,60.9225,60.9381,60.6808,60.7666,154231.0
2017-06-20 09:50:00,77.94,77.96,77.69,77.72,182311.0,60.7588,60.7744,60.5639,60.5873,182311.0
2017-06-20 10:00:00,77.73,78.09,77.72,78.05,176205.0,60.5951,60.8757,60.5873,60.8446,176205.0
2017-06-20 10:10:00,78.06,78.06,77.96,77.98,124037.0,60.8523,60.8523,60.7744,60.79,124037.0
2017-06-20 10:20:00,77.97,78.1,77.95,78.01,144637.0,60.7822,60.8835,60.7666,60.8134,144637.0
2017-06-20 10:30:00,78.02,78.07,77.95,78.0,213657.0,60.8212,60.8601,60.7666,60.8056,213657.0
2017-06-20 10:40:00,78.0,78.26,77.99,78.25,89049.0,60.8056,61.0083,60.7978,61.0005,89049.0
2017-06-20 10:50:00,78.25,78.49,78.19,78.27,197792.0,61.0005,61.1876,60.9537,61.0161,197792.0
2017-06-20 11:00:00,78.26,78.49,78.24,78.48,81094.0,61.0083,61.1876,60.9927,61.1798,81094.0
2017-06-20 11:10:00,78.48,78.49,78.29,78.31,98406.0,61.1798,61.1876,61.0316,61.0472,98406.0
2017-06-20 11:20:00,78.32,78.57,78.3,78.44,127815.0,61.055,61.2499,61.0394,61.1486,127815.0
2017-06-20 11:30:00,78.45,78.53,78.36,78.4,77411.0,61.1564,61.2187,61.0862,61.1174,77411.0
2017-06-20 11:40:00,78.39,78.42,78.19,78.22,101211.0,61.1096,61.133,60.9537,60.9771,101211.0
2017-06-20 11:50:00,78.22,78.22,77.98,77.98,116753.0,60.9771,60.9771,60.79,60.79,116753.0
2017-06-20 12:00:00,77.99,78.08,77.97,78.03,84140.0,60.7978,60.8679,60.7822,60.829,84140.0
2017-06-20 12:10:00,78.04,78.09,77.99,78.07,69960.0,60.8368,60.8757,60.7978,60.8601,69960.0
2017-06-20 12:20:00,78.07,78.14,77.99,78.0,95697.0,60.8601,60.9147,60.7978,60.8056,95697.0
2017-06-20 12:30:00,78.0,78.01,77.83,77.86,123056.0,60.8056,60.8134,60.673,60.6964,123056.0
2017-06-20 12:40:00,77.87,77.99,77.85,77.97,98388.0,60.7042,60.7978,60.6886,60.7822,98388.0
2017-06-20 12:50:00,77.97,78.08,77.96,78.06,109615.0,60.7822,60.8679,60.7744,60.8523,109615.0
2017-06-20 13:00:00,78.06,78.09,77.99,77.99,54038.0,60.8523,60.8757,60.7978,60.7978,54038.0
2017-06-20 13:10:00,77.99,78.02,77.85,77.98,84540.0,60.7978,60.8212,60.6886,60.79,84540.0
2017-06-20 13:20:00,77.99,78.06,77.94,78.06,85276.0,60.7978,60.8523,60.7588,60.8523,85276.0
2017-06-20 13:30:00,78.06,78.1,78.02,78.09,56465.0,60.8523,60.8835,60.8212,60.8757,56465.0
2017-06-20 13:40:00,78.1,78.19,78.09,78.15,70010.0,60.8835,60.9537,60.8757,60.9225,70010.0
2017-06-20 13:50:00,78.14,78.17,78.07,78.17,67690.0,60.9147,60.9381,60.8601,60.9381,67690.0
2017-06-20 14:00:00,78.17,78.25,78.12,78.12,86772.0,60.9381,61.0005,60.8991,60.8991,86772.0
2017-06-20 14:10:00,78.13,78.13,77.75,77.91,251685.0,60.9069,60.9069,60.6107,60.7354,251685.0
2017-06-20 14:20:00,77.92,78.04,77.9,78.02,112801.0,60.7432,60.8368,60.7276,60.8212,112801.0
2017-06-20 14:30:00,78.01,78.08,77.95,78.02,93870.0,60.8134,60.8679,60.7666,60.8212,93870.0
2017-06-20 14:40:00,78.02,78.03,77.93,77.95,93310.0,60.8212,60.829,60.751,60.7666,93310.0
2017-06-20 14:50:00,77.97,77.97,77.86,77.89,105661.0,60.7822,60.7822,60.6964,60.7198,105661.0
2017-06-20 15:00:00,77.89,77.95,77.85,77.91,96739.0,60.7198,60.7666,60.6886,60.7354,96739.0
2017-06-20 15:10:00,77.91,77.96,77.88,77.92,96306.0,60.7354,60.7744,60.712,60.7432,96306.0
2017-06-20 15:20:00,77.92,77.94,77.82,77.84,94655.0,60.7432,60.7588,60.6653,60.6808,94655.0
2017-06-20 15:30:00,77.84,77.84,77.77,77.8,170728.0,60.6808,60.6808,60.6263,60.6497,170728.0
2017-06-20 15:40:00,77.8,77.82,77.75,77.77,220020.0,60.6497,60.6653,60.6107,60.6263,220020.0
2017-06-20 15:50:00,77.78,77.87,77.77,77.79,431907.0,60.6341,60.7042,60.6263,60.6419,431907.0
2017-06-21 09:30:00,78.01,78.39,77.75,78.26,176488.0,60.8134,61.1096,60.6107,61.0083,176488.0
2017-06-21 09:40:00,78.25,78.72,78.18,78.69,145403.0,61.0005,61.3669,60.9459,61.3435,145403.0
2017-06-21 09:50:00,78.7,78.89,78.61,78.78,114233.0,61.3513,61.4994,61.2811,61.4136,114233.0
2017-06-21 10:00:00,78.81,79.04,78.65,79.01,195851.0,61.437,61.6163,61.3123,61.5929,195851.0
2017-06-21 10:10:00,79.03,79.07,78.58,78.59,162644.0,61.6085,61.6397,61.2577,61.2655,162644.0
2017-06-21 10:20:00,78.59,78.78,78.5,78.52,110175.0,61.2655,61.4136,61.1954,61.2109,110175.0
2017-06-21 10:30:00,78.51,78.72,78.48,78.71,151848.0,61.2031,61.3669,61.1798,61.3591,151848.0
2017-06-21 10:40:00,78.72,78.86,78.67,78.68,90314.0,61.3669,61.476,61.3279,61.3357,90314.0
2017-06-21 10:50:00,78.69,78.72,78.5,78.55,97381.0,61.3435,61.3669,61.1954,61.2343,97381.0
2017-06-21 11:00:00,78.55,78.57,78.38,78.45,124150.0,61.2343,61.2499,61.1018,61.1564,124150.0
2017-06-21 11:10:00,78.45,78.59,78.44,78.5,143156.0,61.1564,61.2655,61.1486,61.1954,143156.0
2017-06-21 11:20:00,78.49,78.51,78.18,78.3,213741.0,61.1876,61.2031,60.9459,61.0394,213741.0
2017-06-21 11:30:00,78.31,78.54,78.27,78.5,107207.0,61.0472,61.2265,61.0161,61.1954,107207.0
2017-06-21 11:40:00,78.5,78.61,78.49,78.54,54891.0,61.1954,61.2811,61.1876,61.2265,54891.0
2017-06-21 11:50:00,78.54,78.59,78.5,78.55,61849.0,61.2265,61.2655,61.1954,61.2343,61849.0
2017-06-21 12:00:00,78.55,78.62,78.53,78.61,59728.0,61.2343,61.2889,61.2187,61.2811,59728.0
2017-06-21 12:10:00,78.61,78.62,78.5,78.53,49133.0,61.2811,61.2889,61.1954,61.2187,49133.0
2017-06-21 12:20:00,78.53,78.55,78.32,78.36,108333.0,61.2187,61.2343,61.055,61.0862,108333.0
2017-06-21 12:30:00,78.37,78.51,78.36,78.38,65669.0,61.094,61.2031,61.0862,61.1018,65669.0
2017-06-21 12:40:00,78.37,78.55,78.36,78.45,84130.0,61.094,61.2343,61.0862,61.1564,84130.0
2017-06-21 12:50:00,78.45,78.52,78.43,78.47,69045.0,61.1564,61.2109,61.1408,61.172,69045.0
2017-06-21 13:00:00,78.45,78.46,78.29,78.3,68587.0,61.1564,61.1642,61.0316,61.0394,68587.0
2017-06-21 13:10:00,78.3,78.38,78.29,78.31,73667.0,61.0394,61.1018,61.0316,61.0472,73667.0
2017-06-21 13:20:00,78.31,78.39,78.29,78.31,59332.0,61.0472,61.1096,61.0316,61.0472,59332.0
2017-06-21 13:30:00,78.32,78.33,78.19,78.22,52381.0,61.055,61.0628,60.9537,60.9771,52381.0
2017-06-21 13:40:00,78.23,78.28,78.08,78.1,61542.0,60.9849,61.0238,60.8679,60.8835,61542.0
2017-06-21 13:50:00,78.11,78.13,78.01,78.06,70143.0,60.8913,60.9069,60.8134,60.8523,70143.0
2017-06-21 14:00:00,78.06,78.21,78.05,78.19,74004.0,60.8523,60.9693,60.8446,60.9537,74004.0
2017-06-21 14:10:00,78.18,78.32,78.14,78.28,137092.0,60.9459,61.055,60.9147,61.0238,137092.0
2017-06-21 14:20:00,78.28,78.38,78.27,78.34,64788.0,61.0238,61.1018,61.0161,61.0706,64788.0
2017-06-21 14:30:00,78.34,78.35,78.26,78.33,63634.0,61.0706,61.0784,61.0083,61.0628,63634.0
2017-06-21 14:40:00,78.33,78.34,78.27,78.31,66416.0,61.0628,61.0706,61.0161,61.0472,66416.0
2017-06-21 14:50:00,78.31,78.38,78.29,78.34,55381.0,61.0472,61.1018,61.0316,61.0706,55381.0
2017-06-21 15:00:00,78.34,78.42,78.26,78.3,97458.0,61.0706,61.133,61.0083,61.0394,97458.0
2017-06-21 15:10:00,78.29,78.33,78.24,78.25,98505.0,61.0316,61.0628,60.9927,61.0005,98505.0
2017-06-21 15:20:00,78.25,78.28,78.16,78.18,68517.0,61.0005,61.0238,60.9303,60.9459,68517.0
2017-06-21 15:30:00,78.19,78.22,78.1,78.1,96897.0,60.9537,60.9771,60.8835,60.8835,96897.0
2017-06-21 15:40:00,78.1,78.23,78.08,78.2,118791.0,60.8835,60.9849,60.8679,60.9615,118791.0
2017-06-21 15:50:00,78.2,78.23,78.15,78.18,320428.0,60.9615,60.9849,60.9225,60.9459,320428.0
2017-06-22 09:30:00,77.94,78.09,77.78,77.92,166875.0,60.7588,60.8757,60.6341,60.7432,166875.0
2017-06-22 09:40:00,77.91,78.12,77.67,77.86,204941.0,60.7354,60.8991,60.5483,60.6964,204941.0
2017-06-22 09:50:00,77.85,78.24,77.81,78.12,224819.0,60.6886,60.9927,60.6575,60.8991,224819.0
2017-06-22 10:00:00,78.12,78.13,77.71,77.84,227941.0,60.8991,60.9069,60.5795,60.6808,227941.0
2017-06-22 10:10:00,77.84,77.89,77.79,77.84,113328.0,60.6808,60.7198,60.6419,60.6808,113328.0
2017-06-22 10:20:00,77.85,77.88,77.65,77.69,79937.0,60.6886,60.712,60.5327,60.5639,79937.0
2017-06-22 10:30:00,77.69,77.86,77.56,77.65,96183.0,60.5639,60.6964,60.4626,60.5327,96183.0
2017-06-22 10:40:00,77.64,77.7,77.56,77.64,197152.0,60.5249,60.5717,60.4626,60.5249,197152.0
2017-06-22 10:50:00,77.64,77.87,77.63,77.86,95664.0,60.5249,60.7042,60.5171,60.6964,95664.0
2017-06-22 11:00:00,77.85,77.87,77.72,77.84,99544.0,60.6886,60.7042,60.5873,60.6808,99544.0
2017-06-22 11:10:00,77.84,77.99,77.79,77.99,81016.0,60.6808,60.7978,60.6419,60.7978,81016.0
2017-06-22 11:20:00,78.0,78.04,77.95,78.0,65711.0,60.8056,60.8368,60.7666,60.8056,65711.0
2017-06-22 11:30:00,77.99,78.01,77.86,77.9,73977.0,60.7978,60.8134,60.6964,60.7276,73977.0
2017-06-22 11:40:00,77.9,77.9,77.77,77.81,64145.0,60.7276,60.7276,60.6263,60.6575,64145.0
2017-06-22 11:50:00,77.81,77.82,77.76,77.8,72795.0,60.6575,60.6653,60.6185,60.6497,72795.0
2017-06-22 12:00:00,77.8,77.93,77.79,77.8,70562.0,60.6497,60.751,60.6419,60.6497,70562.0
2017-06-22 12:10:00,77.8,77.81,77.68,77.69,73131.0,60.6497,60.6575,60.5561,60.5639,73131.0
2017-06-22 12:20:00,77.69,77.83,77.67,77.76,70468.0,60.5639,60.673,60.5483,60.6185,70468.0
2017-06-22 12:30:00,77.76,77.86,77.74,77.85,71888.0,60.6185,60.6964,60.6029,60.6886,71888.0
2017-06-22 12:40:00,77.84,77.94,77.83,77.91,66168.0,60.6808,60.7588,60.673,60.7354,66168.0
2017-06-22 12:50:00,77.92,77.94,77.88,77.89,41224.0,60.7432,60.7588,60.712,60.7198,41224.0
2017-06-22 13:00:00,77.89,77.92,77.86,77.92,75417.0,60.7198,60.7432,60.6964,60.7432,75417.0
2017-06-22 13:10:00,77.92,78.01,77.84,78.0,125584.0,60.7432,60.8134,60.6808,60.8056,125584.0
2017-06-22 13:20:00,78.01,78.01,77.91,77.94,36409.0,60.8134,60.8134,60.7354,60.7588,36409.0
2017-06-22 13:30:00,77.95,77.95,77.78,77.78,46705.0,60.7666,60.7666,60.6341,60.6341,46705.0
2017-06-22 13:40:00,77.78,77.87,77.77,77.81,96344.0,60.6341,60.7042,60.6263,60.6575,96344.0
2017-06-22 13:50:00,77.8,77.84,77.79,77.8,123252.0,60.6497,60.6808,60.6419,60.6497,123252.0
2017-06-22 14:00:00,77.81,77.82,77.54,77.56,265496.0,60.6575,60.6653,60.447,60.4626,265496.0
2017-06-22 14:10:00,77.55,77.57,77.44,77.44,80902.0,60.4548,60.4704,60.369,60.369,80902.0
2017-06-22 14:20:00,77.45,77.53,77.41,77.43,70329.0,60.3768,60.4392,60.3456,60.3612,70329.0
2017-06-22 14:30:00,77.43,77.45,77.36,77.39,84321.0,60.3612,60.3768,60.3067,60.33,84321.0
2017-06-22 14:40:00,77.39,77.48,77.38,77.43,104990.0,60.33,60.4002,60.3222,60.3612,104990.0
2017-06-22 14:50:00,77.43,77.46,77.39,77.4,72431.0,60.3612,60.3846,60.33,60.3378,72431.0
2017-06-22 15:00:00,77.39,77.51,77.37,77.5,76522.0,60.33,60.4236,60.3145,60.4158,76522.0
2017-06-22 15:10:00,77.51,77.56,77.49,77.55,105690.0,60.4236,60.4626,60.408,60.4548,105690.0
2017-06-22 15:20:00,77.54,77.61,77.49,77.51,88263.0,60.447,60.5015,60.408,60.4236,88263.0
2017-06-22 15:30:00,77.51,77.51,77.4,77.41,122051.0,60.4236,60.4236,60.3378,60.3456,122051.0
2017-06-22 15:40:00,77.41,77.42,77.28,77.29,187847.0,60.3456,60.3534,60.2443,60.2521,187847.0
2017-06-22 15:50:00,77.29,77.3,77.21,77.23,334486.0,60.2521,60.2599,60.1897,60.2053,334486.0
2017-06-23 09:30:00,77.36,77.6,77.08,77.12,251149.0,60.3067,60.4937,60.0884,60.1196,251149.0
2017-06-23 09:40:00,77.12,77.24,76.93,77.05,195151.0,60.1196,60.2131,59.9714,60.065,195151.0
2017-06-23 09:50:00,77.04,77.3,76.99,77.19,115431.0,60.0572,60.2599,60.0182,60.1741,115431.0
2017-06-23 10:00:00,77.18,77.2,77.11,77.2,87122.0,60.1663,60.1819,60.1118,60.1819,87122.0
2017-06-23 10:10:00,77.2,77.36,77.16,77.34,79232.0,60.1819,60.3067,60.1507,60.2911,79232.0
2017-06-23 10:20:00,77.35,77.46,77.29,77.44,76984.0,60.2989,60.3846,60.2521,60.369,76984.0
2017-06-23 10:30:00,77.44,77.5,77.32,77.32,85331.0,60.369,60.4158,60.2755,60.2755,85331.0
2017-06-23 10:40:00,77.32,77.56,77.26,77.55,133109.0,60.2755,60.4626,60.2287,60.4548,133109.0
2017-06-23 10:50:00,77.54,77.6,77.48,77.51,58287.0,60.447,60.4937,60.4002,60.4236,58287.0
2017-06-23 11:00:00,77.52,77.52,77.37,77.38,62547.0,60.4314,60.4314,60.3145,60.3222,62547.0
2017-06-23 11:10:00,77.38,77.43,77.32,77.39,44869.0,60.3222,60.3612,60.2755,60.33,44869.0
2017-06-23 11:20:00,77.38,77.53,77.37,77.53,51886.0,60.3222,60.4392,60.3145,60.4392,51886.0
2017-06-23 11:30:00,77.54,77.56,77.44,77.48,44789.0,60.447,60.4626,60.369,60.4002,44789.0
2017-06-23 11:40:00,77.48,77.54,77.45,77.46,45712.0,60.4002,60.447,60.3768,60.3846,45712.0
2017-06-23 11:50:00,77.46,77.62,77.45,77.55,79346.0,60.3846,60.5093,60.3768,60.4548,79346.0
2017-06-23 12:00:00,77.54,77.61,77.52,77.55,39942.0,60.447,60.5015,60.4314,60.4548,39942.0
2017-06-23 12:10:00,77.56,77.61,77.53,77.59,57939.0,60.4626,60.5015,60.4392,60.486,57939.0
2017-06-23 12:20:00,77.59,77.64,77.54,77.59,60142.0,60.486,60.5249,60.447,60.486,60142.0
2017-06-23 12:30:00,77.59,77.63,77.58,77.6,37199.0,60.486,60.5171,60.4782,60.4937,37199.0
2017-06-23 12:40:00,77.59,77.65,77.58,77.62,69538.0,60.486,60.5327,60.4782,60.5093,69538.0
2017-06-23 12:50:00,77.63,77.63,77.58,77.59,48369.0,60.5171,60.5171,60.4782,60.486,48369.0
2017-06-23 13:00:00,77.58,77.62,77.55,77.6,58762.0,60.4782,60.5093,60.4548,60.4937,58762.0
2017-06-23 13:10:00,77.6,77.67,77.6,77.62,43748.0,60.4937,60.5483,60.4937,60.5093,43748.0
2017-06-23 13:20:00,77.61,77.64,77.53,77.6,55967.0,60.5015,60.5249,60.4392,60.4937,55967.0
2017-06-23 13:30:00,77.6,77.76,77.6,77.74,48362.0,60.4937,60.6185,60.4937,60.6029,48362.0
2017-06-23 13:40:00,77.74,77.75,77.67,77.71,24333.0,60.6029,60.6107,60.5483,60.5795,24333.0
2017-06-23 13:50:00,77.71,77.74,77.65,77.66,34112.0,60.5795,60.6029,60.5327,60.5405,34112.0
2017-06-23 14:00:00,77.65,77.72,77.64,77.7,36067.0,60.5327,60.5873,60.5249,60.5717,36067.0
2017-06-23 14:10:00,77.7,77.71,77.61,77.65,44348.0,60.5717,60.5795,60.5015,60.5327,44348.0
2017-06-23 14:20:00,77.66,77.67,77.52,77.55,42814.0,60.5405,60.5483,60.4314,60.4548,42814.0
2017-06-23 14:30:00,77.55,77.61,77.51,77.59,49126.0,60.4548,60.5015,60.4236,60.486,49126.0
2017-06-23 14:40:00,77.59,77.59,77.49,77.49,42128.0,60.486,60.486,60.408,60.408,42128.0
2017-06-23 14:50:00,77.49,77.53,77.44,77.47,36137.0,60.408,60.4392,60.369,60.3924,36137.0
2017-06-23 15:00:00,77.48,77.49,77.36,77.4,69168.0,60.4002,60.408,60.3067,60.3378,69168.0
2017-06-23 15:10:00,77.4,77.48,77.38,77.47,43641.0,60.3378,60.4002,60.3222,60.3924,43641.0
2017-06-23 15:20:00,77.47,77.49,77.39,77.43,61561.0,60.3924,60.408,60.33,60.3612,61561.0
2017-06-23 15:30:00,77.43,77.61,77.43,77.56,118559.0,60.3612,60.5015,60.3612,60.4626,118559.0
2017-06-23 15:40:00,77.56,77.84,77.56,77.81,206407.0,60.4626,60.6808,60.4626,60.6575,206407.0
2017-06-23 15:50:00,77.81,77.94,77.52,77.52,995917.0,60.6575,60.7588,60.4314,60.4314,995917.0
2017-06-26 09:30:00,77.88,78.57,77.88,78.57,231592.0,60.712,61.2499,60.712,61.2499,231592.0
2017-06-26 09:40:00,78.57,78.8,78.48,78.75,223502.0,61.2499,61.4292,61.1798,61.3902,223502.0
2017-06-26 09:50:00,78.76,79.13,78.76,79.1,455707.0,61.398,61.6865,61.398,61.6631,455707.0
2017-06-26 10:00:00,79.1,79.21,78.77,78.87,175564.0,61.6631,61.7488,61.4058,61.4838,175564.0
2017-06-26 10:10:00,78.87,79.01,78.8,78.92,271197.0,61.4838,61.5929,61.4292,61.5228,271197.0
2017-06-26 10:20:00,78.93,79.0,78.84,78.94,171133.0,61.5306,61.5851,61.4604,61.5384,171133.0
2017-06-26 10:30:00,78.94,79.17,78.9,79.09,191659.0,61.5384,61.7177,61.5072,61.6553,191659.0
2017-06-26 10:40:00,79.09,79.45,79.02,79.44,157678.0,61.6553,61.9359,61.6007,61.9281,157678.0
2017-06-26 10:50:00,79.45,79.68,79.33,79.66,180761.0,61.9359,62.1152,61.8424,62.0996,180761.0
2017-06-26 11:00:00,79.66,79.66,79.37,79.55,133416.0,62.0996,62.0996,61.8736,62.0139,133416.0
2017-06-26 11:10:00,79.55,80.1,79.54,79.56,332164.0,62.0139,62.4426,62.0061,62.0217,332164.0
2017-06-26 11:20:00,79.56,79.63,79.33,79.43,177366.0,62.0217,62.0763,61.8424,61.9203,177366.0
2017-06-26 11:30:00,79.43,79.5,79.31,79.38,181245.0,61.9203,61.9749,61.8268,61.8814,181245.0
2017-06-26 11:40:00,79.39,79.87,79.38,79.87,200618.0,61.8892,62.2633,61.8814,62.2633,200618.0
2017-06-26 11:50:00,79.84,80.23,79.77,79.93,239004.0,62.24,62.544,62.1854,62.3101,239004.0
2017-06-26 12:00:00,79.91,80.05,79.83,79.87,122424.0,62.2945,62.4037,62.2322,62.2633,122424.0
2017-06-26 12:10:00,79.87,79.99,79.81,79.95,78216.0,62.2633,62.3569,62.2166,62.3257,78216.0
2017-06-26 12:20:00,79.95,80.01,79.88,79.97,102627.0,62.3257,62.3725,62.2711,62.3413,102627.0
2017-06-26 12:30:00,79.97,80.23,79.95,80.15,138855.0,62.3413,62.544,62.3257,62.4816,138855.0
2017-06-26 12:40:00,80.17,80.54,80.16,80.45,163968.0,62.4972,62.7857,62.4894,62.7155,163968.0
2017-06-26 12:50:00,80.44,80.59,80.28,80.29,118468.0,62.7077,62.8246,62.583,62.5908,118468.0
2017-06-26 13:00:00,80.3,80.45,80.25,80.45,267685.0,62.5986,62.7155,62.5596,62.7155,267685.0
2017-06-26 13:10:00,80.45,80.48,80.15,80.18,187111.0,62.7155,62.7389,62.4816,62.505,187111.0
2017-06-26 13:20:00,80.18,80.2,79.93,79.97,175232.0,62.505,62.5206,62.3101,62.3413,175232.0
2017-06-26 13:30:00,79.99,80.04,79.91,79.92,77268.0,62.3569,62.3959,62.2945,62.3023,77268.0
2017-06-26 13:40:00,79.92,80.0,79.85,79.89,106671.0,62.3023,62.3647,62.2478,62.2789,106671.0
2017-06-26 13:50:00,79.88,80.2,79.86,80.17,107374.0,62.2711,62.5206,62.2556,62.4972,107374.0
2017-06-26 14:00:00,80.17,80.34,80.15,80.17,120969.0,62.4972,62.6297,62.4816,62.4972,120969.0
2017-06-26 14:10:00,80.15,80.3,80.09,80.12,143141.0,62.4816,62.5986,62.4349,62.4582,143141.0
2017-06-26 14:20:00,80.11,80.19,79.96,80.12,109168.0,62.4504,62.5128,62.3335,62.4582,109168.0
2017-06-26 14:30:00,80.13,80.25,80.08,80.17,141243.0,62.466,62.5596,62.4271,62.4972,141243.0
2017-06-26 14:40:00,80.17,80.18,80.04,80.09,127207.0,62.4972,62.505,62.3959,62.4349,127207.0
2017-06-26 14:50:00,80.09,80.11,79.97,80.08,126266.0,62.4349,62.4504,62.3413,62.4271,126266.0
2017-06-26 15:00:00,80.09,80.12,79.93,80.01,157169.0,62.4349,62.4582,62.3101,62.3725,157169.0
2017-06-26 15:10:00,80.02,80.12,79.99,80.09,136404.0,62.3803,62.4582,62.3569,62.4349,136404.0
2017-06-26 15:20:00,80.09,80.1,79.9,80.01,162738.0,62.4349,62.4426,62.2867,62.3725,162738.0
2017-06-26 15:30:00,80.02,80.24,79.98,80.19,291692.0,62.3803,62.5518,62.3491,62.5128,291692.0
2017-06-26 15:40:00,80.19,80.28,80.11,80.27,262012.0,62.5128,62.583,62.4504,62.5752,262012.0
2017-06-26 15:50:00,80.25,80.3,80.11,80.13,443056.0,62.5596,62.5986,62.4504,62.466,443056.0
2017-06-27 09:30:00,80.23,80.47,80.13,80.16,242421.0,62.544,62.7311,62.466,62.4894,242421.0
2017-06-27 09:40:00,80.17,80.56,79.95,80.53,177402.0,62.4972,62.8012,62.3257,62.7779,177402.0
2017-06-27 09:50:00,80.53,80.72,80.39,80.61,162793.0,62.7779,62.926,62.6687,62.8402,162793.0
2017-06-27 10:00:00,80.62,80.66,80.3,80.4,147435.0,62.848,62.8792,62.5986,62.6765,147435.0
2017-06-27 10:10:00,80.41,80.76,80.39,80.65,150746.0,62.6843,62.9572,62.6687,62.8714,150746.0
2017-06-27 10:20:00,80.65,80.82,80.64,80.79,135889.0,62.8714,63.0039,62.8636,62.9805,135889.0
2017-06-27 10:30:00,80.79,81.11,80.75,81.11,205323.0,62.9805,63.23,62.9494,63.23,205323.0
2017-06-27 10:40:00,81.12,81.14,80.95,80.97,286468.0,63.2378,63.2534,63.1053,63.1209,286468.0
2017-06-27 10:50:00,80.97,81.15,80.82,80.87,177975.0,63.1209,63.2612,63.0039,63.0429,177975.0
2017-06-27 11:00:00,80.88,80.92,80.72,80.8,147300.0,63.0507,63.0819,62.926,62.9883,147300.0
2017-06-27 11:10:00,80.8,80.85,80.71,80.78,128239.0,62.9883,63.0273,62.9182,62.9727,128239.0
2017-06-27 11:20:00,80.78,80.92,80.73,80.74,144593.0,62.9727,63.0819,62.9338,62.9416,144593.0
2017-06-27 11:30:00,80.75,80.82,80.65,80.8,136719.0,62.9494,63.0039,62.8714,62.9883,136719.0
2017-06-27 11:40:00,80.8,80.82,80.73,80.81,143770.0,62.9883,63.0039,62.9338,62.9961,143770.0
2017-06-27 11:50:00,80.79,80.99,80.74,80.93,119539.0,62.9805,63.1365,62.9416,63.0897,119539.0
2017-06-27 12:00:00,80.93,81.0,80.81,80.94,124430.0,63.0897,63.1442,62.9961,63.0975,124430.0
2017-06-27 12:10:00,80.93,81.07,80.77,80.77,148107.0,63.0897,63.1988,62.965,62.965,148107.0
2017-06-27 12:20:00,80.77,80.89,80.75,80.81,105629.0,62.965,63.0585,62.9494,62.9961,105629.0
2017-06-27 12:30:00,80.81,80.85,80.7,80.77,128336.0,62.9961,63.0273,62.9104,62.965,128336.0
2017-06-27 12:40:00,80.77,80.84,80.72,80.73,176601.0,62.965,63.0195,62.926,62.9338,176601.0
2017-06-27 12:50:00,80.73,80.8,80.72,80.76,164727.0,62.9338,62.9883,62.926,62.9572,164727.0
2017-06-27 13:00:00,80.75,80.78,80.72,80.78,167379.0,62.9494,62.9727,62.926,62.9727,167379.0
2017-06-27 13:10:00,80.77,80.92,80.66,80.89,165513.0,62.965,63.0819,62.8792,63.0585,165513.0
2017-06-27 13:20:00,80.9,80.9,80.75,80.76,122340.0,63.0663,63.0663,62.9494,62.9572,122340.0
2017-06-27 13:30:00,80.76,80.84,80.57,80.66,141996.0,62.9572,63.0195,62.809,62.8792,141996.0
2017-06-27 13:40:00,80.66,80.77,80.58,80.72,177732.0,62.8792,62.965,62.8168,62.926,177732.0
2017-06-27 13:50:00,80.72,80.81,80.68,80.7,123309.0,62.926,62.9961,62.8948,62.9104,123309.0
2017-06-27 14:00:00,80.71,80.74,80.53,80.53,172632.0,62.9182,62.9416,62.7779,62.7779,172632.0
2017-06-27 14:10:00,80.52,80.68,80.5,80.67,171892.0,62.7701,62.8948,62.7545,62.887,171892.0
2017-06-27 14:20:00,80.67,80.74,80.55,80.73,148190.0,62.887,62.9416,62.7934,62.9338,148190.0
2017-06-27 14:30:00,80.73,80.82,80.61,80.78,147760.0,62.9338,63.0039,62.8402,62.9727,147760.0
2017-06-27 14:40:00,80.78,80.89,80.73,80.75,155618.0,62.9727,63.0585,62.9338,62.9494,155618.0
2017-06-27 14:50:00,80.76,81.0,80.75,80.94,175105.0,62.9572,63.1442,62.9494,63.0975,175105.0
2017-06-27 15:00:00,80.94,80.96,80.67,80.71,196725.0,63.0975,63.1131,62.887,62.9182,196725.0
2017-06-27 15:10:00,80.7,80.8,80.67,80.77,257048.0,62.9104,62.9883,62.887,62.965,257048.0
2017-06-27 15:20:00,80.77,80.86,80.67,80.72,257192.0,62.965,63.0351,62.887,62.926,257192.0
2017-06-27 15:30:00,80.72,80.82,80.7,80.75,312230.0,62.926,63.0039,62.9104,62.9494,312230.0
2017-06-27 15:40:00,80.75,80.79,80.66,80.7,379247.0,62.9494,62.9805,62.8792,62.9104,379247.0
2017-06-27 15:50:00,80.7,80.7,80.45,80.5,767754.0,62.9104,62.9104,62.7155,62.7545,767754.0
2017-06-28 09:30:00,80.6,81.05,80.54,80.72,140630.0,62.8324,63.1832,62.7857,62.926,140630.0
2017-06-28 09:40:00,80.74,80.85,80.63,80.81,53181.0,62.9416,63.0273,62.8558,62.9961,53181.0
2017-06-28 09:50:00,80.82,80.9,80.71,80.84,80997.0,63.0039,63.0663,62.9182,63.0195,80997.0
2017-06-28 10:00:00,80.83,81.23,80.77,81.23,131092.0,63.0117,63.3235,62.965,63.3235,131092.0
2017-06-28 10:10:00,81.22,81.31,81.16,81.17,106457.0,63.3158,63.3859,63.269,63.2768,106457.0
2017-06-28 10:20:00,81.17,81.33,81.17,81.28,142706.0,63.2768,63.4015,63.2768,63.3625,142706.0
2017-06-28 10:30:00,81.29,81.37,81.23,81.25,137786.0,63.3703,63.4327,63.3235,63.3391,137786.0
2017-06-28 10:40:00,81.25,81.44,81.19,81.34,72873.0,63.3391,63.4873,63.2924,63.4093,72873.0
2017-06-28 10:50:00,81.34,81.48,81.31,81.45,111736.0,63.4093,63.5184,63.3859,63.4951,111736.0
2017-06-28 11:00:00,81.44,81.47,81.4,81.47,107987.0,63.4873,63.5106,63.4561,63.5106,107987.0
2017-06-28 11:10:00,81.47,81.47,81.36,81.38,97350.0,63.5106,63.5106,63.4249,63.4405,97350.0
2017-06-28 11:20:00,81.38,81.55,81.37,81.47,114830.0,63.4405,63.573,63.4327,63.5106,114830.0
2017-06-28 11:30:00,81.48,81.54,81.46,81.52,76176.0,63.5184,63.5652,63.5028,63.5496,76176.0
2017-06-28 11:40:00,81.51,81.65,81.49,81.64,116572.0,63.5418,63.651,63.5262,63.6432,116572.0
2017-06-28 11:50:00,81.64,81.7,81.59,81.69,135983.0,63.6432,63.6899,63.6042,63.6821,135983.0
2017-06-28 12:00:00,81.68,81.69,81.54,81.6,81982.0,63.6743,63.6821,63.5652,63.612,81982.0
2017-06-28 12:10:00,81.59,81.72,81.58,81.7,98677.0,63.6042,63.7055,63.5964,63.6899,98677.0
2017-06-28 12:20:00,81.7,81.72,81.54,81.63,69228.0,63.6899,63.7055,63.5652,63.6354,69228.0
2017-06-28 12:30:00,81.63,81.68,81.57,81.67,55036.0,63.6354,63.6743,63.5886,63.6666,55036.0
2017-06-28 12:40:00,81.66,81.77,81.61,81.77,79805.0,63.6588,63.7445,63.6198,63.7445,79805.0
2017-06-28 12:50:00,81.77,81.93,81.73,81.82,146941.0,63.7445,63.8692,63.7133,63.7835,146941.0
2017-06-28 13:00:00,81.81,81.91,81.8,81.9,105276.0,63.7757,63.8536,63.7679,63.8459,105276.0
2017-06-28 13:10:00,81.9,81.95,81.87,81.88,86003.0,63.8459,63.8848,63.8225,63.8303,86003.0
2017-06-28 13:20:00,81.87,82.0,81.86,81.99,154749.0,63.8225,63.9238,63.8147,63.916,154749.0
2017-06-28 13:30:00,82.0,82.0,81.85,81.87,142161.0,63.9238,63.9238,63.8069,63.8225,142161.0
2017-06-28 13:40:00,81.87,81.92,81.82,81.86,113950.0,63.8225,63.8614,63.7835,63.8147,113950.0
2017-06-28 13:50:00,81.86,81.88,81.81,81.84,75536.0,63.8147,63.8303,63.7757,63.7991,75536.0
2017-06-28 14:00:00,81.84,81.84,81.7,81.73,100213.0,63.7991,63.7991,63.6899,63.7133,100213.0
2017-06-28 14:10:00,81.74,81.75,81.56,81.66,154718.0,63.7211,63.7289,63.5808,63.6588,154718.0
2017-06-28 14:20:00,81.66,81.67,81.51,81.63,138329.0,63.6588,63.6666,63.5418,63.6354,138329.0
2017-06-28 14:30:00,81.63,81.64,81.38,81.51,116272.0,63.6354,63.6432,63.4405,63.5418,116272.0
2017-06-28 14:40:00,81.51,81.66,81.48,81.66,123266.0,63.5418,63.6588,63.5184,63.6588,123266.0
2017-06-28 14:50:00,81.65,81.65,81.49,81.52,68617.0,63.651,63.651,63.5262,63.5496,68617.0
2017-06-28 15:00:00,81.52,81.58,81.48,81.53,146444.0,63.5496,63.5964,63.5184,63.5574,146444.0
2017-06-28 15:10:00,81.53,81.67,81.5,81.65,120752.0,63.5574,63.6666,63.534,63.651,120752.0
2017-06-28 15:20:00,81.66,81.68,81.51,81.55,144509.0,63.6588,63.6743,63.5418,63.573,144509.0
2017-06-28 15:30:00,81.55,81.56,81.37,81.37,144598.0,63.573,63.5808,63.4327,63.4327,144598.0
2017-06-28 15:40:00,81.37,81.38,81.21,81.27,189440.0,63.4327,63.4405,63.308,63.3547,189440.0
2017-06-28 15:50:00,81.27,81.29,81.09,81.22,825587.0,63.3547,63.3703,63.2144,63.3158,825587.0
2017-06-29 09:30:00,81.65,82.15,81.5,81.53,349429.0,63.651,64.0407,63.534,63.5574,349429.0
2017-06-29 09:40:00,81.53,81.58,81.14,81.42,435189.0,63.5574,63.5964,63.2534,63.4717,435189.0
2017-06-29 09:50:00,81.42,81.42,80.86,80.96,267459.0,63.4717,63.4717,63.0351,63.1131,267459.0
2017-06-29 10:00:00,80.96,81.06,80.83,81.03,201558.0,63.1131,63.191,63.0117,63.1676,201558.0
2017-06-29 10:10:00,81.03,81.03,80.9,81.0,115259.0,63.1676,63.1676,63.0663,63.1442,115259.0
2017-06-29 10:20:00,81.0,81.01,80.66,80.79,138598.0,63.1442,63.152,62.8792,62.9805,138598.0
2017-06-29 10:30:00,80.77,80.78,80.56,80.56,206080.0,62.965,62.9727,62.8012,62.8012,206080.0
2017-06-29 10:40:00,80.56,80.68,80.44,80.56,215665.0,62.8012,62.8948,62.7077,62.8012,215665.0
2017-06-29 10:50:00,80.56,80.61,80.46,80.57,124712.0,62.8012,62.8402,62.7233,62.809,124712.0
2017-06-29 11:00:00,80.56,80.57,80.37,80.41,100447.0,62.8012,62.809,62.6531,62.6843,100447.0
2017-06-29 11:10:00,80.42,80.42,80.15,80.21,96308.0,62.6921,62.6921,62.4816,62.5284,96308.0
2017-06-29 11:20:00,80.19,80.24,79.97,80.04,94322.0,62.5128,62.5518,62.3413,62.3959,94322.0
2017-06-29 11:30:00,80.04,80.08,79.75,79.76,111287.0,62.3959,62.4271,62.1698,62.1776,111287.0
2017-06-29 11:40:00,79.75,79.84,79.71,79.74,94643.0,62.1698,62.24,62.1386,62.162,94643.0
2017-06-29 11:50:00,79.73,79.74,79.54,79.69,113653.0,62.1542,62.162,62.0061,62.123,113653.0
2017-06-29 12:00:00,79.69,79.84,79.65,79.72,104956.0,62.123,62.24,62.0918,62.1464,104956.0
2017-06-29 12:10:00,79.72,79.93,79.72,79.93,81981.0,62.1464,62.3101,62.1464,62.3101,81981.0
2017-06-29 12:20:00,79.93,80.07,79.85,79.88,128285.0,62.3101,62.4193,62.2478,62.2711,128285.0
2017-06-29 12:30:00,79.88,80.14,79.88,80.05,124201.0,62.2711,62.4738,62.2711,62.4037,124201.0
2017-06-29 12:40:00,80.03,80.12,80.0,80.03,73003.0,62.3881,62.4582,62.3647,62.3881,73003.0
2017-06-29 12:50:00,80.03,80.08,79.91,79.94,62631.0,62.3881,62.4271,62.2945,62.3179,62631.0
2017-06-29 13:00:00,79.95,80.02,79.81,79.84,84187.0,62.3257,62.3803,62.2166,62.24,84187.0
2017-06-29 13:10:00,79.83,79.85,79.66,79.82,102448.0,62.2322,62.2478,62.0996,62.2244,102448.0
2017-06-29 13:20:00,79.81,79.9,79.71,79.88,99510.0,62.2166,62.2867,62.1386,62.2711,99510.0
2017-06-29 13:30:00,79.88,80.1,79.86,79.9,101228.0,62.2711,62.4426,62.2556,62.2867,101228.0
2017-06-29 13:40:00,79.91,80.0,79.86,79.98,53654.0,62.2945,62.3647,62.2556,62.3491,53654.0
2017-06-29 13:50:00,79.98,80.0,79.85,79.87,74427.0,62.3491,62.3647,62.2478,62.2633,74427.0
2017-06-29 14:00:00,79.87,80.05,79.81,80.02,71401.0,62.2633,62.4037,62.2166,62.3803,71401.0
2017-06-29 14:10:00,80.02,80.17,80.01,80.11,64471.0,62.3803,62.4972,62.3725,62.4504,64471.0
2017-06-29 14:20:00,80.1,80.24,80.1,80.21,86046.0,62.4426,62.5518,62.4426,62.5284,86046.0
2017-06-29 14:30:00,80.2,80.32,80.16,80.21,75801.0,62.5206,62.6141,62.4894,62.5284,75801.0
2017-06-29 14:40:00,80.23,80.26,80.16,80.19,69905.0,62.544,62.5674,62.4894,62.5128,69905.0
2017-06-29 14:50:00,80.19,80.33,80.18,80.3,74818.0,62.5128,62.6219,62.505,62.5986,74818.0
2017-06-29 15:00:00,80.31,80.41,80.3,80.33,89311.0,62.6064,62.6843,62.5986,62.6219,89311.0
2017-06-29 15:10:00,80.34,80.4,80.26,80.37,86834.0,62.6297,62.6765,62.5674,62.6531,86834.0
2017-06-29 15:20:00,80.37,80.39,80.23,80.31,96699.0,62.6531,62.6687,62.544,62.6064,96699.0
2017-06-29 15:30:00,80.31,80.39,80.3,80.31,105486.0,62.6064,62.6687,62.5986,62.6064,105486.0
2017-06-29 15:40:00,80.31,80.33,80.2,80.2,188626.0,62.6064,62.6219,62.5206,62.5206,188626.0
2017-06-29 15:50:00,80.2,80.34,80.2,80.29,510626.0,62.5206,62.6297,62.5206,62.5908,510626.0
2017-06-30 09:30:00,80.52,80.68,80.16,80.25,101353.0,62.7701,62.8948,62.4894,62.5596,101353.0
2017-06-30 09:40:00,80.25,80.25,79.99,80.09,54895.0,62.5596,62.5596,62.3569,62.4349,54895.0
2017-06-30 09:50:00,80.09,80.21,80.01,80.16,62884.0,62.4349,62.5284,62.3725,62.4894,62884.0
2017-06-30 10:00:00,80.15,80.15,79.98,80.14,69736.0,62.4816,62.4816,62.3491,62.4738,69736.0
2017-06-30 10:10:00,80.13,80.28,80.08,80.28,68018.0,62.466,62.583,62.4271,62.583,68018.0
2017-06-30 10:20:00,80.29,80.39,80.22,80.3,57735.0,62.5908,62.6687,62.5362,62.5986,57735.0
2017-06-30 10:30:00,80.31,80.44,80.27,80.39,71620.0,62.6064,62.7077,62.5752,62.6687,71620.0
2017-06-30 10:40:00,80.36,80.46,80.22,80.26,47053.0,62.6453,62.7233,62.5362,62.5674,47053.0
2017-06-30 10:50:00,80.25,80.26,80.04,80.11,48449.0,62.5596,62.5674,62.3959,62.4504,48449.0
2017-06-30 11:00:00,80.11,80.22,80.1,80.14,59021.0,62.4504,62.5362,62.4426,62.4738,59021.0
2017-06-30 11:10:00,80.13,80.15,80.03,80.03,56683.0,62.466,62.4816,62.3881,62.3881,56683.0
2017-06-30 11:20:00,80.04,80.09,79.96,80.05,72232.0,62.3959,62.4349,62.3335,62.4037,72232.0
2017-06-30 11:30:00,80.05,80.13,80.0,80.1,64529.0,62.4037,62.466,62.3647,62.4426,64529.0
2017-06-30 11:40:00,80.1,80.1,79.96,79.99,51467.0,62.4426,62.4426,62.3335,62.3569,51467.0
2017-06-30 11:50:00,79.99,80.04,79.93,79.97,59275.0,62.3569,62.3959,62.3101,62.3413,59275.0
2017-06-30 12:00:00,79.97,80.0,79.9,79.95,47668.0,62.3413,62.3647,62.2867,62.3257,47668.0
2017-06-30 12:10:00,79.97,80.01,79.93,80.0,55210.0,62.3413,62.3725,62.3101,62.3647,55210.0
2017-06-30 12:20:00,80.0,80.01,79.93,79.94,29950.0,62.3647,62.3725,62.3101,62.3179,29950.0
2017-06-30 12:30:00,79.94,80.06,79.93,79.99,109029.0,62.3179,62.4115,62.3101,62.3569,109029.0
2017-06-30 12:40:00,79.99,80.07,79.93,79.94,34089.0,62.3569,62.4193,62.3101,62.3179,34089.0
2017-06-30 12:50:00,79.94,79.96,79.86,79.91,35304.0,62.3179,62.3335,62.2556,62.2945,35304.0
2017-06-30 13:00:00,79.91,79.93,79.81,79.81,48213.0,62.2945,62.3101,62.2166,62.2166,48213.0
2017-06-30 13:10:00,79.81,80.07,79.78,80.07,76821.0,62.2166,62.4193,62.1932,62.4193,76821.0
2017-06-30 13:20:00,80.07,80.1,79.96,80.01,72413.0,62.4193,62.4426,62.3335,62.3725,72413.0
2017-06-30 13:30:00,80.0,80.02,79.96,79.99,72415.0,62.3647,62.3803,62.3335,62.3569,72415.0
2017-06-30 13:40:00,80.0,80.01,79.97,80.0,55917.0,62.3647,62.3725,62.3413,62.3647,55917.0
2017-06-30 13:50:00,79.99,80.13,79.99,80.11,57207.0,62.3569,62.466,62.3569,62.4504,57207.0
2017-06-30 14:00:00,80.1,80.33,80.08,80.32,66502.0,62.4426,62.6219,62.4271,62.6141,66502.0
2017-06-30 14:10:00,80.33,80.43,80.31,80.37,66217.0,62.6219,62.6999,62.6064,62.6531,66217.0
2017-06-30 14:20:00,80.38,80.43,80.33,80.38,45139.0,62.6609,62.6999,62.6219,62.6609,45139.0
2017-06-30 14:30:00,80.38,80.42,80.37,80.4,49467.0,62.6609,62.6921,62.6531,62.6765,49467.0
2017-06-30 14:40:00,80.4,80.43,80.35,80.39,54405.0,62.6765,62.6999,62.6375,62.6687,54405.0
2017-06-30 14:50:00,80.38,80.39,80.33,80.38,38899.0,62.6609,62.6687,62.6219,62.6609,38899.0
2017-06-30 15:00:00,80.39,80.41,80.38,80.39,42685.0,62.6687,62.6843,62.6609,62.6687,42685.0
2017-06-30 15:10:00,80.38,80.44,80.38,80.4,65843.0,62.6609,62.7077,62.6609,62.6765,65843.0
2017-06-30 15:20:00,80.4,80.46,80.38,80.43,51698.0,62.6765,62.7233,62.6609,62.6999,51698.0
2017-06-30 15:30:00,80.44,80.49,80.39,80.45,85065.0,62.7077,62.7467,62.6687,62.7155,85065.0
2017-06-30 15:40:00,80.45,80.71,80.45,80.67,169976.0,62.7155,62.9182,62.7155,62.887,169976.0
2017-06-30 15:50:00,80.67,80.68,80.48,80.48,442329.0,62.887,62.8948,62.7389,62.7389,442329.0
2017-07-03 09:30:00,80.77,81.25,80.7,81.18,150568.0,62.965,63.3391,62.9104,63.2846,150568.0
2017-07-03 09:40:00,81.17,81.34,81.14,81.16,99663.0,63.2768,63.4093,63.2534,63.269,99663.0
2017-07-03 09:50:00,81.16,81.16,80.68,80.77,80255.0,63.269,63.269,62.8948,62.965,80255.0
2017-07-03 10:00:00,80.8,80.84,80.62,80.67,61121.0,62.9883,63.0195,62.848,62.887,61121.0
2017-07-03 10:10:00,80.66,80.71,80.53,80.55,50612.0,62.8792,62.9182,62.7779,62.7934,50612.0
2017-07-03 10:20:00,80.55,80.61,80.52,80.59,57597.0,62.7934,62.8402,62.7701,62.8246,57597.0
2017-07-03 10:30:00,80.59,80.74,80.59,80.74,45749.0,62.8246,62.9416,62.8246,62.9416,45749.0
2017-07-03 10:40:00,80.75,80.93,80.73,80.89,95726.0,62.9494,63.0897,62.9338,63.0585,95726.0
2017-07-03 10:50:00,80.89,81.02,80.82,80.88,63130.0,63.0585,63.1598,63.0039,63.0507,63130.0
2017-07-03 11:00:00,80.88,81.07,80.88,80.95,61489.0,63.0507,63.1988,63.0507,63.1053,61489.0
2017-07-03 11:10:00,80.94,80.96,80.61,80.64,62779.0,63.0975,63.1131,62.8402,62.8636,62779.0
2017-07-03 11:20:00,80.64,80.68,80.56,80.57,80937.0,62.8636,62.8948,62.8012,62.809,80937.0
2017-07-03 11:30:00,80.58,80.65,80.52,80.53,39338.0,62.8168,62.8714,62.7701,62.7779,39338.0
2017-07-03 11:40:00,80.53,80.6,80.46,80.58,63225.0,62.7779,62.8324,62.7233,62.8168,63225.0
2017-07-03 11:50:00,80.57,80.65,80.54,80.65,36768.0,62.809,62.8714,62.7857,62.8714,36768.0
2017-07-03 12:00:00,80.65,80.65,80.52,80.65,51183.0,62.8714,62.8714,62.7701,62.8714,51183.0
2017-07-03 12:10:00,80.65,80.73,80.63,80.7,42176.0,62.8714,62.9338,62.8558,62.9104,42176.0
2017-07-03 12:20:00,80.7,80.74,80.58,80.62,55151.0,62.9104,62.9416,62.8168,62.848,55151.0
2017-07-03 12:30:00,80.62,80.68,80.58,80.63,61015.0,62.848,62.8948,62.8168,62.8558,61015.0
2017-07-03 12:40:00,80.63,80.78,80.62,80.73,89028.0,62.8558,62.9727,62.848,62.9338,89028.0
2017-07-03 12:50:00,80.74,80.8,80.61,80.61,165829.0,62.9416,62.9883,62.8402,62.8402,165829.0
2017-07-05 09:30:00,80.4,80.63,80.06,80.08,232554.0,62.6765,62.8558,62.4115,62.4271,232554.0
2017-07-05 09:40:00,80.1,80.25,80.01,80.02,123446.0,62.4426,62.5596,62.3725,62.3803,123446.0
2017-07-05 09:50:00,80.03,80.2,79.91,80.13,127767.0,62.3881,62.5206,62.2945,62.466,127767.0
2017-07-05 10:00:00,80.13,80.36,80.0,80.02,67819.0,62.466,62.6453,62.3647,62.3803,67819.0
2017-07-05 10:10:00,80.01,80.21,79.99,80.2,76966.0,62.3725,62.5284,62.3569,62.5206,76966.0
2017-07-05 10:20:00,80.21,80.45,80.19,80.3,183358.0,62.5284,62.7155,62.5128,62.5986,183358.0
2017-07-05 10:30:00,80.29,80.34,80.17,80.22,83163.0,62.5908,62.6297,62.4972,62.5362,83163.0
2017-07-05 10:40:00,80.23,80.3,80.2,80.3,75497.0,62.544,62.5986,62.5206,62.5986,75497.0
2017-07-05 10:50:00,80.31,80.4,80.26,80.29,99782.0,62.6064,62.6765,62.5674,62.5908,99782.0
2017-07-05 11:00:00,80.28,80.32,80.24,80.29,115710.0,62.583,62.6141,62.5518,62.5908,115710.0
2017-07-05 11:10:00,80.28,80.3,80.23,80.28,104242.0,62.583,62.5986,62.544,62.583,104242.0
2017-07-05 11:20:00,80.28,80.31,80.09,80.12,92842.0,62.583,62.6064,62.4349,62.4582,92842.0
2017-07-05 11:30:00,80.11,80.2,80.02,80.17,71222.0,62.4504,62.5206,62.3803,62.4972,71222.0
2017-07-05 11:40:00,80.17,80.19,80.07,80.08,68285.0,62.4972,62.5128,62.4193,62.4271,68285.0
2017-07-05 11:50:00,80.09,80.18,80.06,80.13,70053.0,62.4349,62.505,62.4115,62.466,70053.0
2017-07-05 12:00:00,80.12,80.22,80.06,80.12,76325.0,62.4582,62.5362,62.4115,62.4582,76325.0
2017-07-05 12:10:00,80.13,80.24,80.12,80.23,64259.0,62.466,62.5518,62.4582,62.544,64259.0
2017-07-05 12:20:00,80.25,80.3,80.19,80.23,98478.0,62.5596,62.5986,62.5128,62.544,98478.0
2017-07-05 12:30:00,80.23,80.31,80.21,80.31,34292.0,62.544,62.6064,62.5284,62.6064,34292.0
2017-07-05 12:40:00,80.31,80.49,80.28,80.45,102917.0,62.6064,62.7467,62.583,62.7155,102917.0
2017-07-05 12:50:00,80.45,80.5,80.43,80.48,30094.0,62.7155,62.7545,62.6999,62.7389,30094.0
2017-07-05 13:00:00,80.47,80.48,80.35,80.36,29382.0,62.7311,62.7389,62.6375,62.6453,29382.0
2017-07-05 13:10:00,80.38,80.38,80.27,80.3,29080.0,62.6609,62.6609,62.5752,62.5986,29080.0
2017-07-05 13:20:00,80.31,80.38,80.3,80.37,25817.0,62.6064,62.6609,62.5986,62.6531,25817.0
2017-07-05 13:30:00,80.35,80.42,80.34,80.39,39237.0,62.6375,62.6921,62.6297,62.6687,39237.0
2017-07-05 13:40:00,80.38,80.4,80.26,80.26,40912.0,62.6609,62.6765,62.5674,62.5674,40912.0
2017-07-05 13:50:00,80.26,80.32,80.26,80.27,39782.0,62.5674,62.6141,62.5674,62.5752,39782.0
2017-07-05 14:00:00,80.28,80.32,80.18,80.22,59876.0,62.583,62.6141,62.505,62.5362,59876.0
2017-07-05 14:10:00,80.21,80.28,80.19,80.24,43079.0,62.5284,62.583,62.5128,62.5518,43079.0
2017-07-05 14:20:00,80.24,80.32,80.24,80.29,53125.0,62.5518,62.6141,62.5518,62.5908,53125.0
2017-07-05 14:30:00,80.29,80.32,80.08,80.1,86392.0,62.5908,62.6141,62.4271,62.4426,86392.0
2017-07-05 14:40:00,80.1,80.2,80.03,80.05,60456.0,62.4426,62.5206,62.3881,62.4037,60456.0
2017-07-05 14:50:00,80.05,80.08,79.96,80.02,58549.0,62.4037,62.4271,62.3335,62.3803,58549.0
2017-07-05 15:00:00,80.02,80.05,79.97,80.03,95887.0,62.3803,62.4037,62.3413,62.3881,95887.0
2017-07-05 15:10:00,80.02,80.05,79.99,80.02,67204.0,62.3803,62.4037,62.3569,62.3803,67204.0
2017-07-05 15:20:00,80.02,80.03,79.93,79.93,81537.0,62.3803,62.3881,62.3101,62.3101,81537.0
2017-07-05 15:30:00,79.94,79.96,79.87,79.91,108143.0,62.3179,62.3335,62.2633,62.2945,108143.0
2017-07-05 15:40:00,79.92,79.92,79.74,79.74,275911.0,62.3023,62.3023,62.162,62.162,275911.0
2017-07-05 15:50:00,79.74,79.76,79.65,79.67,435348.0,62.162,62.1776,62.0918,62.1074,435348.0
2017-07-06 09:30:00,79.81,79.93,79.34,79.36,147430.0,62.2166,62.3101,61.8502,61.8658,147430.0
2017-07-06 09:40:00,79.35,79.39,79.05,79.17,75972.0,61.858,61.8892,61.6241,61.7177,75972.0
2017-07-06 09:50:00,79.14,79.21,78.91,78.95,120150.0,61.6943,61.7488,61.515,61.5462,120150.0
2017-07-06 10:00:00,78.94,79.03,78.67,78.75,131293.0,61.5384,61.6085,61.3279,61.3902,131293.0
2017-07-06 10:10:00,78.77,78.99,78.67,78.75,97859.0,61.4058,61.5773,61.3279,61.3902,97859.0
2017-07-06 10:20:00,78.76,79.02,78.76,78.97,160830.0,61.398,61.6007,61.398,61.5617,160830.0
2017-07-06 10:30:00,78.96,79.07,78.86,79.06,110599.0,61.5539,61.6397,61.476,61.6319,110599.0
2017-07-06 10:40:00,79.06,79.29,79.06,79.21,111372.0,61.6319,61.8112,61.6319,61.7488,111372.0
2017-07-06 10:50:00,79.2,79.23,79.0,79.07,55435.0,61.741,61.7644,61.5851,61.6397,55435.0
2017-07-06 11:00:00,79.07,79.36,79.07,79.26,52293.0,61.6397,61.8658,61.6397,61.7878,52293.0
2017-07-06 11:10:00,79.26,79.32,79.14,79.19,48443.0,61.7878,61.8346,61.6943,61.7332,48443.0
2017-07-06 11:20:00,79.18,79.19,78.99,79.04,50661.0,61.7255,61.7332,61.5773,61.6163,50661.0
2017-07-06 11:30:00,79.03,79.11,78.99,79.02,66094.0,61.6085,61.6709,61.5773,61.6007,66094.0
2017-07-06 11:40:00,79.02,79.07,78.97,79.02,101540.0,61.6007,61.6397,61.5617,61.6007,101540.0
2017-07-06 11:50:00,79.02,79.19,79.01,79.11,135650.0,61.6007,61.7332,61.5929,61.6709,135650.0
2017-07-06 12:00:00,79.11,79.11,78.96,78.99,56974.0,61.6709,61.6709,61.5539,61.5773,56974.0
2017-07-06 12:10:00,78.99,79.05,78.97,79.0,66575.0,61.5773,61.6241,61.5617,61.5851,66575.0
2017-07-06 12:20:00,79.01,79.11,78.96,79.0,75379.0,61.5929,61.6709,61.5539,61.5851,75379.0
2017-07-06 12:30:00,79.0,79.07,78.98,79.0,32731.0,61.5851,61.6397,61.5695,61.5851,32731.0
2017-07-06 12:40:00,78.99,79.09,78.92,79.06,112225.0,61.5773,61.6553,61.5228,61.6319,112225.0
2017-07-06 12:50:00,79.08,79.37,79.02,79.32,62215.0,61.6475,61.8736,61.6007,61.8346,62215.0
2017-07-06 13:00:00,79.31,79.35,79.23,79.3,56600.0,61.8268,61.858,61.7644,61.819,56600.0
2017-07-06 13:10:00,79.3,79.33,79.23,79.28,42162.0,61.819,61.8424,61.7644,61.8034,42162.0
2017-07-06 13:20:00,79.28,79.28,79.17,79.21,31842.0,61.8034,61.8034,61.7177,61.7488,31842.0
2017-07-06 13:30:00,79.2,79.22,79.12,79.15,44316.0,61.741,61.7566,61.6787,61.7021,44316.0
2017-07-06 13:40:00,79.15,79.17,79.05,79.09,41460.0,61.7021,61.7177,61.6241,61.6553,41460.0
2017-07-06 13:50:00,79.08,79.09,78.99,79.02,41055.0,61.6475,61.6553,61.5773,61.6007,41055.0
2017-07-06 14:00:00,79.02,79.02,78.85,78.94,51397.0,61.6007,61.6007,61.4682,61.5384,51397.0
2017-07-06 14:10:00,78.93,78.99,78.82,78.9,77269.0,61.5306,61.5773,61.4448,61.5072,77269.0
2017-07-06 14:20:00,78.91,78.98,78.83,78.98,55575.0,61.515,61.5695,61.4526,61.5695,55575.0
2017-07-06 14:30:00,78.98,78.99,78.8,78.84,53852.0,61.5695,61.5773,61.4292,61.4604,53852.0
2017-07-06 14:40:00,78.84,78.94,78.81,78.92,59994.0,61.4604,61.5384,61.437,61.5228,59994.0
2017-07-06 14:50:00,78.92,79.0,78.89,78.96,49672.0,61.5228,61.5851,61.4994,61.5539,49672.0
2017-07-06 15:00:00,78.96,79.03,78.89,78.97,60604.0,61.5539,61.6085,61.4994,61.5617,60604.0
2017-07-06 15:10:00,78.96,78.98,78.9,78.96,90733.0,61.5539,61.5695,61.5072,61.5539,90733.0
2017-07-06 15:20:00,78.96,78.97,78.84,78.87,83016.0,61.5539,61.5617,61.4604,61.4838,83016.0
2017-07-06 15:30:00,78.88,78.89,78.79,78.85,120121.0,61.4916,61.4994,61.4214,61.4682,120121.0
2017-07-06 15:40:00,78.86,78.86,78.72,78.72,149285.0,61.476,61.476,61.3669,61.3669,149285.0
2017-07-06 15:50:00,78.72,78.78,78.66,78.73,450793.0,61.3669,61.4136,61.3201,61.3747,450793.0
2017-07-07 09:30:00,78.8,78.87,78.57,78.61,138488.0,61.4292,61.4838,61.2499,61.2811,138488.0
2017-07-07 09:40:00,78.61,78.64,78.15,78.25,106727.0,61.2811,61.3045,60.9225,61.0005,106727.0
2017-07-07 09:50:00,78.27,78.4,78.08,78.37,106007.0,61.0161,61.1174,60.8679,61.094,106007.0
2017-07-07 10:00:00,78.36,78.42,78.18,78.19,73920.0,61.0862,61.133,60.9459,60.9537,73920.0
2017-07-07 10:10:00,78.19,78.28,78.09,78.11,124743.0,60.9537,61.0238,60.8757,60.8913,124743.0
2017-07-07 10:20:00,78.1,78.46,78.05,78.4,204360.0,60.8835,61.1642,60.8446,61.1174,204360.0
2017-07-07 10:30:00,78.4,78.43,78.23,78.23,84178.0,61.1174,61.1408,60.9849,60.9849,84178.0
2017-07-07 10:40:00,78.24,78.4,78.23,78.26,35326.0,60.9927,61.1174,60.9849,61.0083,35326.0
2017-07-07 10:50:00,78.25,78.3,78.17,78.23,38602.0,61.0005,61.0394,60.9381,60.9849,38602.0
2017-07-07 11:00:00,78.23,78.4,78.17,78.37,57677.0,60.9849,61.1174,60.9381,61.094,57677.0
2017-07-07 11:10:00,78.36,78.5,78.33,78.47,85981.0,61.0862,61.1954,61.0628,61.172,85981.0
2017-07-07 11:20:00,78.47,78.84,78.47,78.77,70248.0,61.172,61.4604,61.172,61.4058,70248.0
2017-07-07 11:30:00,78.77,78.94,78.71,78.94,76294.0,61.4058,61.5384,61.3591,61.5384,76294.0
2017-07-07 11:40:00,78.94,78.97,78.83,78.86,52564.0,61.5384,61.5617,61.4526,61.476,52564.0
2017-07-07 11:50:00,78.86,78.87,78.78,78.81,44446.0,61.476,61.4838,61.4136,61.437,44446.0
2017-07-07 12:00:00,78.81,78.97,78.81,78.97,54432.0,61.437,61.5617,61.437,61.5617,54432.0
2017-07-07 12:10:00,78.97,79.05,78.93,79.04,42236.0,61.5617,61.6241,61.5306,61.6163,42236.0
2017-07-07 12:20:00,79.04,79.13,79.0,79.08,62736.0,61.6163,61.6865,61.5851,61.6475,62736.0
2017-07-07 12:30:00,79.08,79.09,78.96,78.96,39195.0,61.6475,61.6553,61.5539,61.5539,39195.0
2017-07-07 12:40:00,78.95,78.95,78.87,78.87,32741.0,61.5462,61.5462,61.4838,61.4838,32741.0
2017-07-07 12:50:00,78.87,78.95,78.86,78.9,25193.0,61.4838,61.5462,61.476,61.5072,25193.0
2017-07-07 13:00:00,78.9,78.93,78.75,78.76,30434.0,61.5072,61.5306,61.3902,61.398,30434.0
2017-07-07 13:10:00,78.76,78.76,78.68,78.72,38590.0,61.398,61.398,61.3357,61.3669,38590.0
2017-07-07 13:20:00,78.71,78.72,78.66,78.71,36603.0,61.3591,61.3669,61.3201,61.3591,36603.0
2017-07-07 13:30:00,78.7,78.76,78.66,78.74,68330.0,61.3513,61.398,61.3201,61.3824,68330.0
2017-07-07 13:40:00,78.74,78.74,78.65,78.66,54177.0,61.3824,61.3824,61.3123,61.3201,54177.0
2017-07-07 13:50:00,78.65,78.67,78.51,78.65,62070.0,61.3123,61.3279,61.2031,61.3123,62070.0
2017-07-07 14:00:00,78.64,78.78,78.61,78.77,39817.0,61.3045,61.4136,61.2811,61.4058,39817.0
2017-07-07 14:10:00,78.77,78.9,78.76,78.84,52450.0,61.4058,61.5072,61.398,61.4604,52450.0
2017-07-07 14:20:00,78.85,78.86,78.74,78.75,41890.0,61.4682,61.476,61.3824,61.3902,41890.0
2017-07-07 14:30:00,78.75,78.8,78.7,78.73,46194.0,61.3902,61.4292,61.3513,61.3747,46194.0
2017-07-07 14:40:00,78.73,78.83,78.72,78.76,35668.0,61.3747,61.4526,61.3669,61.398,35668.0
2017-07-07 14:50:00,78.77,78.79,78.71,78.71,45023.0,61.4058,61.4214,61.3591,61.3591,45023.0
2017-07-07 15:00:00,78.71,78.76,78.69,78.75,48007.0,61.3591,61.398,61.3435,61.3902,48007.0
2017-07-07 15:10:00,78.74,78.77,78.66,78.72,57530.0,61.3824,61.4058,61.3201,61.3669,57530.0
2017-07-07 15:20:00,78.73,78.75,78.64,78.72,52895.0,61.3747,61.3902,61.3045,61.3669,52895.0
2017-07-07 15:30:00,78.72,78.73,78.67,78.7,92942.0,61.3669,61.3747,61.3279,61.3513,92942.0
2017-07-07 15:40:00,78.7,78.76,78.68,78.72,105681.0,61.3513,61.398,61.3357,61.3669,105681.0
2017-07-07 15:50:00,78.72,78.73,78.57,78.64,227632.0,61.3669,61.3747,61.2499,61.3045,227632.0
2017-07-10 09:30:00,78.64,78.86,78.41,78.59,117295.0,61.3045,61.476,61.1252,61.2655,117295.0
2017-07-10 09:40:00,78.57,78.58,78.38,78.49,59957.0,61.2499,61.2577,61.1018,61.1876,59957.0
2017-07-10 09:50:00,78.47,78.6,78.4,78.51,71581.0,61.172,61.2733,61.1174,61.2031,71581.0
2017-07-10 10:00:00,78.48,78.63,78.45,78.6,84347.0,61.1798,61.2967,61.1564,61.2733,84347.0
2017-07-10 10:10:00,78.6,78.62,78.4,78.47,54083.0,61.2733,61.2889,61.1174,61.172,54083.0
2017-07-10 10:20:00,78.46,78.56,78.43,78.5,58136.0,61.1642,61.2421,61.1408,61.1954,58136.0
2017-07-10 10:30:00,78.5,78.53,78.47,78.5,36816.0,61.1954,61.2187,61.172,61.1954,36816.0
2017-07-10 10:40:00,78.49,78.54,78.44,78.52,34722.0,61.1876,61.2265,61.1486,61.2109,34722.0
2017-07-10 10:50:00,78.51,78.72,78.51,78.65,47523.0,61.2031,61.3669,61.2031,61.3123,47523.0
2017-07-10 11:00:00,78.65,78.69,78.6,78.65,46575.0,61.3123,61.3435,61.2733,61.3123,46575.0
2017-07-10 11:10:00,78.66,78.7,78.57,78.58,59121.0,61.3201,61.3513,61.2499,61.2577,59121.0
2017-07-10 11:20:00,78.57,78.67,78.54,78.65,55787.0,61.2499,61.3279,61.2265,61.3123,55787.0
2017-07-10 11:30:00,78.64,78.66,78.55,78.62,40903.0,61.3045,61.3201,61.2343,61.2889,40903.0
2017-07-10 11:40:00,78.63,78.72,78.58,78.66,42359.0,61.2967,61.3669,61.2577,61.3201,42359.0
2017-07-10 11:50:00,78.66,78.8,78.66,78.76,46417.0,61.3201,61.4292,61.3201,61.398,46417.0
2017-07-10 12:00:00,78.75,78.79,78.66,78.72,52194.0,61.3902,61.4214,61.3201,61.3669,52194.0
2017-07-10 12:10:00,78.73,78.76,78.61,78.7,47508.0,61.3747,61.398,61.2811,61.3513,47508.0
2017-07-10 12:20:00,78.7,78.73,78.64,78.7,33059.0,61.3513,61.3747,61.3045,61.3513,33059.0
2017-07-10 12:30:00,78.7,78.76,78.66,78.74,38006.0,61.3513,61.398,61.3201,61.3824,38006.0
2017-07-10 12:40:00,78.73,78.81,78.7,78.71,29349.0,61.3747,61.437,61.3513,61.3591,29349.0
2017-07-10 12:50:00,78.7,78.76,78.64,78.69,26268.0,61.3513,61.398,61.3045,61.3435,26268.0
2017-07-10 13:00:00,78.7,78.71,78.5,78.51,49676.0,61.3513,61.3591,61.1954,61.2031,49676.0
2017-07-10 13:10:00,78.51,78.57,78.5,78.53,48818.0,61.2031,61.2499,61.1954,61.2187,48818.0
2017-07-10 13:20:00,78.53,78.6,78.49,78.58,42228.0,61.2187,61.2733,61.1876,61.2577,42228.0
2017-07-10 13:30:00,78.58,78.59,78.42,78.43,51284.0,61.2577,61.2655,61.133,61.1408,51284.0
2017-07-10 13:40:00,78.42,78.49,78.25,78.28,125991.0,61.133,61.1876,61.0005,61.0238,125991.0
2017-07-10 13:50:00,78.28,78.28,78.09,78.15,109503.0,61.0238,61.0238,60.8757,60.9225,109503.0
2017-07-10 14:00:00,78.15,78.15,77.98,77.99,95084.0,60.9225,60.9225,60.79,60.7978,95084.0
2017-07-10 14:10:00,77.98,77.99,77.88,77.91,91476.0,60.79,60.7978,60.712,60.7354,91476.0
2017-07-10 14:20:00,77.91,77.95,77.82,77.82,70173.0,60.7354,60.7666,60.6653,60.6653,70173.0
2017-07-10 14:30:00,77.81,78.0,77.77,78.0,132188.0,60.6575,60.8056,60.6263,60.8056,132188.0
2017-07-10 14:40:00,78.0,78.04,77.95,78.01,104294.0,60.8056,60.8368,60.7666,60.8134,104294.0
2017-07-10 14:50:00,78.0,78.01,77.93,77.94,60525.0,60.8056,60.8134,60.751,60.7588,60525.0
2017-07-10 15:00:00,77.94,78.01,77.88,78.01,78260.0,60.7588,60.8134,60.712,60.8134,78260.0
2017-07-10 15:10:00,78.01,78.09,77.99,78.0,115540.0,60.8134,60.8757,60.7978,60.8056,115540.0
2017-07-10 15:20:00,78.01,78.05,77.97,77.98,97568.0,60.8134,60.8446,60.7822,60.79,97568.0
2017-07-10 15:30:00,77.98,78.19,77.97,78.19,129051.0,60.79,60.9537,60.7822,60.9537,129051.0
2017-07-10 15:40:00,78.18,78.3,78.15,78.24,191729.0,60.9459,61.0394,60.9225,60.9927,191729.0
2017-07-10 15:50:00,78.24,78.25,78.12,78.14,340110.0,60.9927,61.0005,60.8991,60.9147,340110.0
2017-07-11 09:30:00,78.18,78.23,77.91,78.09,111127.0,60.9459,60.9849,60.7354,60.8757,111127.0
2017-07-11 09:40:00,78.09,78.22,78.0,78.09,128388.0,60.8757,60.9771,60.8056,60.8757,128388.0
2017-07-11 09:50:00,78.09,78.2,77.79,77.81,175789.0,60.8757,60.9615,60.6419,60.6575,175789.0
2017-07-11 10:00:00,77.79,77.89,77.73,77.73,135634.0,60.6419,60.7198,60.5951,60.5951,135634.0
2017-07-11 10:10:00,77.74,77.74,77.59,77.63,75882.0,60.6029,60.6029,60.486,60.5171,75882.0
2017-07-11 10:20:00,77.65,77.75,77.49,77.71,129648.0,60.5327,60.6107,60.408,60.5795,129648.0
2017-07-11 10:30:00,77.71,77.73,77.64,77.65,74148.0,60.5795,60.5951,60.5249,60.5327,74148.0
2017-07-11 10:40:00,77.65,77.71,77.61,77.7,82630.0,60.5327,60.5795,60.5015,60.5717,82630.0
2017-07-11 10:50:00,77.7,77.86,77.69,77.71,81071.0,60.5717,60.6964,60.5639,60.5795,81071.0
2017-07-11 11:00:00,77.7,77.76,77.68,77.72,39872.0,60.5717,60.6185,60.5561,60.5873,39872.0
2017-07-11 11:10:00,77.71,77.71,77.63,77.63,59135.0,60.5795,60.5795,60.5171,60.5171,59135.0
2017-07-11 11:20:00,77.62,77.63,77.45,77.58,96973.0,60.5093,60.5171,60.3768,60.4782,96973.0
2017-07-11 11:30:00,77.57,77.58,77.46,77.46,50121.0,60.4704,60.4782,60.3846,60.3846,50121.0
2017-07-11 11:40:00,77.45,77.5,77.39,77.42,46844.0,60.3768,60.4158,60.33,60.3534,46844.0
2017-07-11 11:50:00,77.41,77.47,77.36,77.47,51849.0,60.3456,60.3924,60.3067,60.3924,51849.0
2017-07-11 12:00:00,77.48,77.63,77.48,77.63,36302.0,60.4002,60.5171,60.4002,60.5171,36302.0
2017-07-11 12:10:00,77.64,77.76,77.62,77.68,37815.0,60.5249,60.6185,60.5093,60.5561,37815.0
2017-07-11 12:20:00,77.68,77.73,77.58,77.61,35417.0,60.5561,60.5951,60.4782,60.5015,35417.0
2017-07-11 12:30:00,77.61,77.62,77.51,77.56,26399.0,60.5015,60.5093,60.4236,60.4626,26399.0
2017-07-11 12:40:00,77.56,77.64,77.53,77.62,35219.0,60.4626,60.5249,60.4392,60.5093,35219.0
2017-07-11 12:50:00,77.62,77.73,77.61,77.71,28376.0,60.5093,60.5951,60.5015,60.5795,28376.0
2017-07-11 13:00:00,77.7,77.73,77.68,77.7,27181.0,60.5717,60.5951,60.5561,60.5717,27181.0
2017-07-11 13:10:00,77.7,77.71,77.66,77.7,32356.0,60.5717,60.5795,60.5405,60.5717,32356.0
2017-07-11 13:20:00,77.7,77.71,77.59,77.65,58702.0,60.5717,60.5795,60.486,60.5327,58702.0
2017-07-11 13:30:00,77.65,77.67,77.58,77.67,44119.0,60.5327,60.5483,60.4782,60.5483,44119.0
2017-07-11 13:40:00,77.69,77.85,77.67,77.84,35425.0,60.5639,60.6886,60.5483,60.6808,35425.0
2017-07-11 13:50:00,77.84,77.88,77.8,77.82,31808.0,60.6808,60.712,60.6497,60.6653,31808.0
2017-07-11 14:00:00,77.81,77.93,77.81,77.85,38924.0,60.6575,60.751,60.6575,60.6886,38924.0
2017-07-11 14:10:00,77.86,77.91,77.84,77.89,34667.0,60.6964,60.7354,60.6808,60.7198,34667.0
2017-07-11 14:20:00,77.89,77.89,77.81,77.85,41590.0,60.7198,60.7198,60.6575,60.6886,41590.0
2017-07-11 14:30:00,77.85,77.87,77.76,77.78,27053.0,60.6886,60.7042,60.6185,60.6341,27053.0
2017-07-11 14:40:00,77.77,77.86,77.77,77.8,39446.0,60.6263,60.6964,60.6263,60.6497,39446.0
2017-07-11 14:50:00,77.79,77.83,77.73,77.73,85563.0,60.6419,60.673,60.5951,60.5951,85563.0
2017-07-11 15:00:00,77.73,77.79,77.72,77.73,63621.0,60.5951,60.6419,60.5873,60.5951,63621.0
2017-07-11 15:10:00,77.73,77.79,77.72,77.73,72908.0,60.5951,60.6419,60.5873,60.5951,72908.0
2017-07-11 15:20:00,77.73,77.74,77.63,77.67,104492.0,60.5951,60.6029,60.5171,60.5483,104492.0
2017-07-11 15:30:00,77.66,77.75,77.65,77.67,116369.0,60.5405,60.6107,60.5327,60.5483,116369.0
2017-07-11 15:40:00,77.67,77.69,77.6,77.6,166166.0,60.5483,60.5639,60.4937,60.4937,166166.0
2017-07-11 15:50:00,77.61,77.67,77.5,77.6,289549.0,60.5015,60.5483,60.4158,60.4937,289549.0
2017-07-12 09:30:00,77.89,78.27,77.88,78.27,80915.0,60.7198,61.0161,60.712,61.0161,80915.0
2017-07-12 09:40:00,78.3,78.43,78.14,78.41,106870.0,61.0394,61.1408,60.9147,61.1252,106870.0
2017-07-12 09:50:00,78.41,78.43,78.24,78.31,44318.0,61.1252,61.1408,60.9927,61.0472,44318.0
2017-07-12 10:00:00,78.31,78.31,77.93,77.98,94140.0,61.0472,61.0472,60.751,60.79,94140.0
2017-07-12 10:10:00,77.98,78.19,77.92,77.92,118193.0,60.79,60.9537,60.7432,60.7432,118193.0
2017-07-12 10:20:00,77.92,77.95,77.77,77.87,89710.0,60.7432,60.7666,60.6263,60.7042,89710.0
2017-07-12 10:30:00,77.88,77.91,77.78,77.8,69637.0,60.712,60.7354,60.6341,60.6497,69637.0
2017-07-12 10:40:00,77.79,77.97,77.79,77.92,67205.0,60.6419,60.7822,60.6419,60.7432,67205.0
2017-07-12 10:50:00,77.91,77.91,77.67,77.82,83159.0,60.7354,60.7354,60.5483,60.6653,83159.0
2017-07-12 11:00:00,77.82,77.85,77.51,77.51,72632.0,60.6653,60.6886,60.4236,60.4236,72632.0
2017-07-12 11:10:00,77.52,77.61,77.38,77.56,109761.0,60.4314,60.5015,60.3222,60.4626,109761.0
2017-07-12 11:20:00,77.56,77.82,77.48,77.82,94495.0,60.4626,60.6653,60.4002,60.6653,94495.0
2017-07-12 11:30:00,77.82,77.83,77.62,77.69,78822.0,60.6653,60.673,60.5093,60.5639,78822.0
2017-07-12 11:40:00,77.69,77.74,77.58,77.63,69936.0,60.5639,60.6029,60.4782,60.5171,69936.0
2017-07-12 11:50:00,77.63,77.68,77.54,77.55,68797.0,60.5171,60.5561,60.447,60.4548,68797.0
2017-07-12 12:00:00,77.56,77.7,77.55,77.68,54759.0,60.4626,60.5717,60.4548,60.5561,54759.0
2017-07-12 12:10:00,77.69,77.71,77.46,77.47,74872.0,60.5639,60.5795,60.3846,60.3924,74872.0
2017-07-12 12:20:00,77.46,77.53,77.4,77.41,77944.0,60.3846,60.4392,60.3378,60.3456,77944.0
2017-07-12 12:30:00,77.41,77.46,77.35,77.46,113921.0,60.3456,60.3846,60.2989,60.3846,113921.0
2017-07-12 12:40:00,77.46,77.58,77.46,77.55,39244.0,60.3846,60.4782,60.3846,60.4548,39244.0
2017-07-12 12:50:00,77.55,77.64,77.49,77.55,59313.0,60.4548,60.5249,60.408,60.4548,59313.0
2017-07-12 13:00:00,77.55,77.63,77.54,77.59,156089.0,60.4548,60.5171,60.447,60.486,156089.0
2017-07-12 13:10:00,77.58,77.64,77.49,77.64,62665.0,60.4782,60.5249,60.408,60.5249,62665.0
2017-07-12 13:20:00,77.65,77.67,77.6,77.66,47051.0,60.5327,60.5483,60.4937,60.5405,47051.0
2017-07-12 13:30:00,77.66,77.66,77.59,77.64,111456.0,60.5405,60.5405,60.486,60.5249,111456.0
2017-07-12 13:40:00,77.64,77.72,77.58,77.6,134568.0,60.5249,60.5873,60.4782,60.4937,134568.0
2017-07-12 13:50:00,77.6,77.66,77.59,77.62,69238.0,60.4937,60.5405,60.486,60.5093,69238.0
2017-07-12 14:00:00,77.63,77.63,77.52,77.52,64194.0,60.5171,60.5171,60.4314,60.4314,64194.0
2017-07-12 14:10:00,77.53,77.63,77.49,77.54,112762.0,60.4392,60.5171,60.408,60.447,112762.0
2017-07-12 14:20:00,77.54,77.65,77.52,77.64,88753.0,60.447,60.5327,60.4314,60.5249,88753.0
2017-07-12 14:30:00,77.64,77.64,77.49,77.5,94797.0,60.5249,60.5249,60.408,60.4158,94797.0
2017-07-12 14:40:00,77.5,77.6,77.49,77.59,121324.0,60.4158,60.4937,60.408,60.486,121324.0
2017-07-12 14:50:00,77.59,77.69,77.57,77.61,132719.0,60.486,60.5639,60.4704,60.5015,132719.0
2017-07-12 15:00:00,77.61,77.74,77.61,77.65,91231.0,60.5015,60.6029,60.5015,60.5327,91231.0
2017-07-12 15:10:00,77.65,77.68,77.59,77.61,77831.0,60.5327,60.5561,60.486,60.5015,77831.0
2017-07-12 15:20:00,77.61,77.65,77.6,77.63,64248.0,60.5015,60.5327,60.4937,60.5171,64248.0
2017-07-12 15:30:00,77.62,77.66,77.48,77.51,142186.0,60.5093,60.5405,60.4002,60.4236,142186.0
2017-07-12 15:40:00,77.5,77.57,77.48,77.52,240658.0,60.4158,60.4704,60.4002,60.4314,240658.0
2017-07-12 15:50:00,77.51,77.53,77.39,77.46,416430.0,60.4236,60.4392,60.33,60.3846,416430.0
2017-07-13 09:30:00,77.67,78.18,77.61,77.97,161596.0,60.5483,60.9459,60.5015,60.7822,161596.0
2017-07-13 09:40:00,77.97,78.15,77.94,78.05,107344.0,60.7822,60.9225,60.7588,60.8446,107344.0
2017-07-13 09:50:00,78.04,78.14,77.95,77.97,138102.0,60.8368,60.9147,60.7666,60.7822,138102.0
2017-07-13 10:00:00,77.98,78.05,77.89,77.94,140280.0,60.79,60.8446,60.7198,60.7588,140280.0
2017-07-13 10:10:00,77.94,78.02,77.87,77.93,96202.0,60.7588,60.8212,60.7042,60.751,96202.0
2017-07-13 10:20:00,77.94,78.01,77.94,77.97,139493.0,60.7588,60.8134,60.7588,60.7822,139493.0
2017-07-13 10:30:00,77.98,78.02,77.89,77.93,100324.0,60.79,60.8212,60.7198,60.751,100324.0
2017-07-13 10:40:00,77.92,78.12,77.86,77.88,90681.0,60.7432,60.8991,60.6964,60.712,90681.0
2017-07-13 10:50:00,77.89,78.02,77.88,77.91,63296.0,60.7198,60.8212,60.712,60.7354,63296.0
2017-07-13 11:00:00,77.91,78.02,77.9,77.99,74948.0,60.7354,60.8212,60.7276,60.7978,74948.0
2017-07-13 11:10:00,77.99,78.14,77.98,77.99,109744.0,60.7978,60.9147,60.79,60.7978,109744.0
2017-07-13 11:20:00,77.98,77.99,77.82,77.96,82798.0,60.79,60.7978,60.6653,60.7744,82798.0
2017-07-13 11:30:00,77.95,78.13,77.92,78.09,84383.0,60.7666,60.9069,60.7432,60.8757,84383.0
2017-07-13 11:40:00,78.09,78.14,78.03,78.06,71434.0,60.8757,60.9147,60.829,60.8523,71434.0
2017-07-13 11:50:00,78.05,78.06,77.93,77.96,67667.0,60.8446,60.8523,60.751,60.7744,67667.0
2017-07-13 12:00:00,77.95,77.96,77.77,77.77,46273.0,60.7666,60.7744,60.6263,60.6263,46273.0
2017-07-13 12:10:00,77.77,77.83,77.73,77.77,61292.0,60.6263,60.673,60.5951,60.6263,61292.0
2017-07-13 12:20:00,77.76,77.77,77.67,77.73,44513.0,60.6185,60.6263,60.5483,60.5951,44513.0
2017-07-13 12:30:00,77.72,77.95,77.7,77.95,54985.0,60.5873,60.7666,60.5717,60.7666,54985.0
2017-07-13 12:40:00,77.94,77.96,77.84,77.95,52433.0,60.7588,60.7744,60.6808,60.7666,52433.0
2017-07-13 12:50:00,77.96,78.07,77.95,78.04,42230.0,60.7744,60.8601,60.7666,60.8368,42230.0
2017-07-13 13:00:00,78.03,78.1,77.99,78.1,66944.0,60.829,60.8835,60.7978,60.8835,66944.0
2017-07-13 13:10:00,78.1,78.12,78.01,78.03,77534.0,60.8835,60.8991,60.8134,60.829,77534.0
2017-07-13 13:20:00,78.03,78.04,77.91,78.01,70386.0,60.829,60.8368,60.7354,60.8134,70386.0
2017-07-13 13:30:00,78.02,78.14,78.01,78.1,40994.0,60.8212,60.9147,60.8134,60.8835,40994.0
2017-07-13 13:40:00,78.1,78.24,78.08,78.21,77784.0,60.8835,60.9927,60.8679,60.9693,77784.0
2017-07-13 13:50:00,78.21,78.22,78.08,78.13,57486.0,60.9693,60.9771,60.8679,60.9069,57486.0
2017-07-13 14:00:00,78.12,78.14,78.04,78.07,67901.0,60.8991,60.9147,60.8368,60.8601,67901.0
2017-07-13 14:10:00,78.06,78.12,77.99,78.02,73957.0,60.8523,60.8991,60.7978,60.8212,73957.0
2017-07-13 14:20:00,78.03,78.03,77.87,77.95,89489.0,60.829,60.829,60.7042,60.7666,89489.0
2017-07-13 14:30:00,77.94,77.97,77.84,77.86,99961.0,60.7588,60.7822,60.6808,60.6964,99961.0
2017-07-13 14:40:00,77.86,77.95,77.84,77.93,70391.0,60.6964,60.7666,60.6808,60.751,70391.0
2017-07-13 14:50:00,77.93,78.05,77.93,78.0,86183.0,60.751,60.8446,60.751,60.8056,86183.0
2017-07-13 15:00:00,78.01,78.06,77.97,78.0,63815.0,60.8134,60.8523,60.7822,60.8056,63815.0
2017-07-13 15:10:00,78.0,78.09,77.97,78.01,77946.0,60.8056,60.8757,60.7822,60.8134,77946.0
2017-07-13 15:20:00,78.01,78.18,78.01,78.17,61599.0,60.8134,60.9459,60.8134,60.9381,61599.0
2017-07-13 15:30:00,78.17,78.2,78.13,78.15,113920.0,60.9381,60.9615,60.9069,60.9225,113920.0
2017-07-13 15:40:00,78.15,78.15,78.03,78.04,185390.0,60.9225,60.9225,60.829,60.8368,185390.0
2017-07-13 15:50:00,78.04,78.04,77.89,77.92,331450.0,60.8368,60.8368,60.7198,60.7432,331450.0
2017-07-14 09:30:00,77.94,77.98,77.73,77.86,87606.0,60.7588,60.79,60.5951,60.6964,87606.0
2017-07-14 09:40:00,77.86,78.17,77.78,78.15,61294.0,60.6964,60.9381,60.6341,60.9225,61294.0
2017-07-14 09:50:00,78.15,78.24,78.03,78.23,71956.0,60.9225,60.9927,60.829,60.9849,71956.0
2017-07-14 10:00:00,78.23,78.28,77.87,77.95,75080.0,60.9849,61.0238,60.7042,60.7666,75080.0
2017-07-14 10:10:00,77.95,78.01,77.94,77.96,122674.0,60.7666,60.8134,60.7588,60.7744,122674.0
2017-07-14 10:20:00,77.95,77.95,77.73,77.85,73394.0,60.7666,60.7666,60.5951,60.6886,73394.0
2017-07-14 10:30:00,77.85,77.89,77.69,77.69,64209.0,60.6886,60.7198,60.5639,60.5639,64209.0
2017-07-14 10:40:00,77.7,77.76,77.66,77.73,92039.0,60.5717,60.6185,60.5405,60.5951,92039.0
2017-07-14 10:50:00,77.73,77.77,77.7,77.75,89236.0,60.5951,60.6263,60.5717,60.6107,89236.0
2017-07-14 11:00:00,77.74,77.85,77.73,77.77,101203.0,60.6029,60.6886,60.5951,60.6263,101203.0
2017-07-14 11:10:00,77.77,77.83,77.7,77.77,115939.0,60.6263,60.673,60.5717,60.6263,115939.0
2017-07-14 11:20:00,77.76,77.8,77.7,77.77,123368.0,60.6185,60.6497,60.5717,60.6263,123368.0
2017-07-14 11:30:00,77.77,77.8,77.71,77.8,100546.0,60.6263,60.6497,60.5795,60.6497,100546.0
2017-07-14 11:40:00,77.8,77.87,77.74,77.79,56752.0,60.6497,60.7042,60.6029,60.6419,56752.0
2017-07-14 11:50:00,77.79,77.86,77.79,77.84,56619.0,60.6419,60.6964,60.6419,60.6808,56619.0
2017-07-14 12:00:00,77.84,77.96,77.81,77.82,126133.0,60.6808,60.7744,60.6575,60.6653,126133.0
2017-07-14 12:10:00,77.81,77.91,77.81,77.88,52292.0,60.6575,60.7354,60.6575,60.712,52292.0
2017-07-14 12:20:00,77.88,77.9,77.79,77.8,35637.0,60.712,60.7276,60.6419,60.6497,35637.0
2017-07-14 12:30:00,77.81,77.86,77.78,77.86,39860.0,60.6575,60.6964,60.6341,60.6964,39860.0
2017-07-14 12:40:00,77.86,77.87,77.77,77.78,58680.0,60.6964,60.7042,60.6263,60.6341,58680.0
2017-07-14 12:50:00,77.79,77.86,77.76,77.86,41929.0,60.6419,60.6964,60.6185,60.6964,41929.0
2017-07-14 13:00:00,77.86,78.0,77.86,77.99,58421.0,60.6964,60.8056,60.6964,60.7978,58421.0
2017-07-14 13:10:00,77.98,78.01,77.94,78.01,49873.0,60.79,60.8134,60.7588,60.8134,49873.0
2017-07-14 13:20:00,78.01,78.06,77.99,78.01,59820.0,60.8134,60.8523,60.7978,60.8134,59820.0
2017-07-14 13:30:00,78.01,78.02,77.97,78.01,31363.0,60.8134,60.8212,60.7822,60.8134,31363.0
2017-07-14 13:40:00,78.0,78.07,77.98,78.07,70684.0,60.8056,60.8601,60.79,60.8601,70684.0
2017-07-14 13:50:00,78.06,78.08,77.9,77.91,45412.0,60.8523,60.8679,60.7276,60.7354,45412.0
2017-07-14 14:00:00,77.9,78.02,77.89,77.91,40417.0,60.7276,60.8212,60.7198,60.7354,40417.0
2017-07-14 14:10:00,77.9,77.98,77.89,77.93,78405.0,60.7276,60.79,60.7198,60.751,78405.0
2017-07-14 14:20:00,77.93,77.99,77.89,77.9,39483.0,60.751,60.7978,60.7198,60.7276,39483.0
2017-07-14 14:30:00,77.89,77.95,77.84,77.95,43878.0,60.7198,60.7666,60.6808,60.7666,43878.0
2017-07-14 14:40:00,77.95,77.95,77.88,77.92,50174.0,60.7666,60.7666,60.712,60.7432,50174.0
2017-07-14 14:50:00,77.92,77.93,77.84,77.85,47805.0,60.7432,60.751,60.6808,60.6886,47805.0
2017-07-14 15:00:00,77.86,77.93,77.85,77.91,44013.0,60.6964,60.751,60.6886,60.7354,44013.0
2017-07-14 15:10:00,77.92,77.96,77.88,77.91,196194.0,60.7432,60.7744,60.712,60.7354,196194.0
2017-07-14 15:20:00,77.91,77.96,77.89,77.96,77559.0,60.7354,60.7744,60.7198,60.7744,77559.0
2017-07-14 15:30:00,77.96,78.01,77.95,78.0,168676.0,60.7744,60.8134,60.7666,60.8056,168676.0
2017-07-14 15:40:00,78.0,78.01,77.94,77.96,151388.0,60.8056,60.8134,60.7588,60.7744,151388.0
2017-07-14 15:50:00,77.96,77.97,77.9,77.93,283965.0,60.7744,60.7822,60.7276,60.751,283965.0
2017-07-17 09:30:00,78.19,78.28,77.9,78.24,137152.0,60.9537,61.0238,60.7276,60.9927,137152.0
2017-07-17 09:40:00,78.23,78.45,78.19,78.38,130515.0,60.9849,61.1564,60.9537,61.1018,130515.0
2017-07-17 09:50:00,78.38,78.45,78.22,78.22,77485.0,61.1018,61.1564,60.9771,60.9771,77485.0
2017-07-17 10:00:00,78.23,78.31,78.11,78.25,86391.0,60.9849,61.0472,60.8913,61.0005,86391.0
2017-07-17 10:10:00,78.25,78.36,78.23,78.27,55649.0,61.0005,61.0862,60.9849,61.0161,55649.0
2017-07-17 10:20:00,78.26,78.29,78.15,78.2,92203.0,61.0083,61.0316,60.9225,60.9615,92203.0
2017-07-17 10:30:00,78.21,78.31,78.2,78.31,72912.0,60.9693,61.0472,60.9615,61.0472,72912.0
2017-07-17 10:40:00,78.3,78.36,78.23,78.26,112359.0,61.0394,61.0862,60.9849,61.0083,112359.0
2017-07-17 10:50:00,78.26,78.34,78.25,78.28,76264.0,61.0083,61.0706,61.0005,61.0238,76264.0
2017-07-17 11:00:00,78.28,78.3,78.21,78.23,70185.0,61.0238,61.0394,60.9693,60.9849,70185.0
2017-07-17 11:10:00,78.23,78.26,78.15,78.17,94444.0,60.9849,61.0083,60.9225,60.9381,94444.0
2017-07-17 11:20:00,78.17,78.23,78.12,78.23,39860.0,60.9381,60.9849,60.8991,60.9849,39860.0
2017-07-17 11:30:00,78.23,78.32,78.21,78.26,61278.0,60.9849,61.055,60.9693,61.0083,61278.0
2017-07-17 11:40:00,78.25,78.32,78.23,78.26,43621.0,61.0005,61.055,60.9849,61.0083,43621.0
2017-07-17 11:50:00,78.27,78.27,78.21,78.22,60321.0,61.0161,61.0161,60.9693,60.9771,60321.0
2017-07-17 12:00:00,78.22,78.32,78.18,78.32,45246.0,60.9771,61.055,60.9459,61.055,45246.0
2017-07-17 12:10:00,78.32,78.33,78.28,78.33,27284.0,61.055,61.0628,61.0238,61.0628,27284.0
2017-07-17 12:20:00,78.32,78.35,78.24,78.26,67169.0,61.055,61.0784,60.9927,61.0083,67169.0
2017-07-17 12:30:00,78.27,78.28,78.22,78.25,33209.0,61.0161,61.0238,60.9771,61.0005,33209.0
2017-07-17 12:40:00,78.25,78.32,78.24,78.31,47884.0,61.0005,61.055,60.9927,61.0472,47884.0
2017-07-17 12:50:00,78.31,78.37,78.3,78.34,70440.0,61.0472,61.094,61.0394,61.0706,70440.0
2017-07-17 13:00:00,78.34,78.39,78.32,78.32,80938.0,61.0706,61.1096,61.055,61.055,80938.0
2017-07-17 13:10:00,78.32,78.37,78.27,78.29,52086.0,61.055,61.094,61.0161,61.0316,52086.0
2017-07-17 13:20:00,78.29,78.31,78.24,78.24,53324.0,61.0316,61.0472,60.9927,60.9927,53324.0
2017-07-17 13:30:00,78.24,78.34,78.24,78.3,65383.0,60.9927,61.0706,60.9927,61.0394,65383.0
2017-07-17 13:40:00,78.29,78.33,78.25,78.31,85355.0,61.0316,61.0628,61.0005,61.0472,85355.0
2017-07-17 13:50:00,78.31,78.32,78.25,78.3,76069.0,61.0472,61.055,61.0005,61.0394,76069.0
2017-07-17 14:00:00,78.29,78.32,78.28,78.3,65722.0,61.0316,61.055,61.0238,61.0394,65722.0
2017-07-17 14:10:00,78.3,78.32,78.27,78.3,52757.0,61.0394,61.055,61.0161,61.0394,52757.0
2017-07-17 14:20:00,78.3,78.39,78.27,78.38,43168.0,61.0394,61.1096,61.0161,61.1018,43168.0
2017-07-17 14:30:00,78.37,78.39,78.3,78.37,55711.0,61.094,61.1096,61.0394,61.094,55711.0
2017-07-17 14:40:00,78.36,78.39,78.3,78.36,110773.0,61.0862,61.1096,61.0394,61.0862,110773.0
2017-07-17 14:50:00,78.35,78.36,78.26,78.31,114211.0,61.0784,61.0862,61.0083,61.0472,114211.0
2017-07-17 15:00:00,78.31,78.32,78.24,78.29,97126.0,61.0472,61.055,60.9927,61.0316,97126.0
2017-07-17 15:10:00,78.29,78.35,78.29,78.33,70125.0,61.0316,61.0784,61.0316,61.0628,70125.0
2017-07-17 15:20:00,78.34,78.34,78.28,78.31,92677.0,61.0706,61.0706,61.0238,61.0472,92677.0
2017-07-17 15:30:00,78.31,78.33,78.26,78.31,110977.0,61.0472,61.0628,61.0083,61.0472,110977.0
2017-07-17 15:40:00,78.31,78.34,78.28,78.29,147397.0,61.0472,61.0706,61.0238,61.0316,147397.0
2017-07-17 15:50:00,78.29,78.32,78.17,78.26,382094.0,61.0316,61.055,60.9381,61.0083,382094.0
2017-07-18 09:30:00,78.25,78.38,78.1,78.13,109655.0,61.0005,61.1018,60.8835,60.9069,109655.0
2017-07-18 09:40:00,78.13,78.29,77.84,77.96,164378.0,60.9069,61.0316,60.6808,60.7744,164378.0
2017-07-18 09:50:00,77.96,78.12,77.89,78.07,125746.0,60.7744,60.8991,60.7198,60.8601,125746.0
2017-07-18 10:00:00,78.1,78.16,78.0,78.0,148034.0,60.8835,60.9303,60.8056,60.8056,148034.0
2017-07-18 10:10:00,78.0,78.04,77.83,77.83,247956.0,60.8056,60.8368,60.673,60.673,247956.0
2017-07-18 10:20:00,77.83,77.97,77.82,77.95,137691.0,60.673,60.7822,60.6653,60.7666,137691.0
2017-07-18 10:30:00,77.95,78.05,77.92,78.01,109451.0,60.7666,60.8446,60.7432,60.8134,109451.0
2017-07-18 10:40:00,78.01,78.01,77.95,77.97,110678.0,60.8134,60.8134,60.7666,60.7822,110678.0
2017-07-18 10:50:00,77.98,78.03,77.95,78.0,199874.0,60.79,60.829,60.7666,60.8056,199874.0
2017-07-18 11:00:00,78.01,78.07,77.98,78.04,45951.0,60.8134,60.8601,60.79,60.8368,45951.0
2017-07-18 11:10:00,78.04,78.11,78.02,78.11,43634.0,60.8368,60.8913,60.8212,60.8913,43634.0
2017-07-18 11:20:00,78.11,78.16,78.08,78.09,48094.0,60.8913,60.9303,60.8679,60.8757,48094.0
2017-07-18 11:30:00,78.1,78.13,78.0,78.01,85204.0,60.8835,60.9069,60.8056,60.8134,85204.0
2017-07-18 11:40:00,78.01,78.1,78.0,78.06,21868.0,60.8134,60.8835,60.8056,60.8523,21868.0
2017-07-18 11:50:00,78.07,78.08,78.0,78.05,51659.0,60.8601,60.8679,60.8056,60.8446,51659.0
2017-07-18 12:00:00,78.06,78.07,77.81,77.81,188544.0,60.8523,60.8601,60.6575,60.6575,188544.0
2017-07-18 12:10:00,77.81,77.84,77.71,77.81,105071.0,60.6575,60.6808,60.5795,60.6575,105071.0
2017-07-18 12:20:00,77.81,77.84,77.74,77.83,71566.0,60.6575,60.6808,60.6029,60.673,71566.0
2017-07-18 12:30:00,77.82,77.87,77.81,77.82,51769.0,60.6653,60.7042,60.6575,60.6653,51769.0
2017-07-18 12:40:00,77.82,77.9,77.81,77.89,47041.0,60.6653,60.7276,60.6575,60.7198,47041.0
2017-07-18 12:50:00,77.89,77.91,77.83,77.84,48180.0,60.7198,60.7354,60.673,60.6808,48180.0
2017-07-18 13:00:00,77.85,77.88,77.84,77.86,55501.0,60.6886,60.712,60.6808,60.6964,55501.0
2017-07-18 13:10:00,77.85,77.88,77.85,77.86,31637.0,60.6886,60.712,60.6886,60.6964,31637.0
2017-07-18 13:20:00,77.87,77.89,77.82,77.84,31077.0,60.7042,60.7198,60.6653,60.6808,31077.0
2017-07-18 13:30:00,77.83,77.89,77.81,77.83,50847.0,60.673,60.7198,60.6575,60.673,50847.0
2017-07-18 13:40:00,77.84,77.84,77.73,77.74,39525.0,60.6808,60.6808,60.5951,60.6029,39525.0
2017-07-18 13:50:00,77.74,77.74,77.57,77.64,79180.0,60.6029,60.6029,60.4704,60.5249,79180.0
2017-07-18 14:00:00,77.64,77.68,77.63,77.66,43989.0,60.5249,60.5561,60.5171,60.5405,43989.0
2017-07-18 14:10:00,77.66,77.68,77.6,77.61,62134.0,60.5405,60.5561,60.4937,60.5015,62134.0
2017-07-18 14:20:00,77.62,77.65,77.58,77.59,72322.0,60.5093,60.5327,60.4782,60.486,72322.0
2017-07-18 14:30:00,77.59,77.6,77.5,77.5,89797.0,60.486,60.4937,60.4158,60.4158,89797.0
2017-07-18 14:40:00,77.5,77.6,77.49,77.59,107434.0,60.4158,60.4937,60.408,60.486,107434.0
2017-07-18 14:50:00,77.59,77.68,77.58,77.67,106057.0,60.486,60.5561,60.4782,60.5483,106057.0
2017-07-18 15:00:00,77.67,77.74,77.65,77.72,85966.0,60.5483,60.6029,60.5327,60.5873,85966.0
2017-07-18 15:10:00,77.71,77.84,77.71,77.84,71606.0,60.5795,60.6808,60.5795,60.6808,71606.0
2017-07-18 15:20:00,77.84,77.85,77.8,77.84,83970.0,60.6808,60.6886,60.6497,60.6808,83970.0
2017-07-18 15:30:00,77.83,77.93,77.83,77.92,108685.0,60.673,60.751,60.673,60.7432,108685.0
2017-07-18 15:40:00,77.93,77.97,77.9,77.96,177497.0,60.751,60.7822,60.7276,60.7744,177497.0
2017-07-18 15:50:00,77.95,78.03,77.94,77.97,325978.0,60.7666,60.829,60.7588,60.7822,325978.0
2017-07-19 09:30:00,78.18,78.32,78.1,78.25,159040.0,60.9459,61.055,60.8835,61.0005,159040.0
2017-07-19 09:40:00,78.27,78.64,78.25,78.63,77947.0,61.0161,61.3045,61.0005,61.2967,77947.0
2017-07-19 09:50:00,78.62,78.74,78.41,78.42,89554.0,61.2889,61.3824,61.1252,61.133,89554.0
2017-07-19 10:00:00,78.42,78.51,78.3,78.34,172860.0,61.133,61.2031,61.0394,61.0706,172860.0
2017-07-19 10:10:00,78.33,78.4,78.08,78.13,67834.0,61.0628,61.1174,60.8679,60.9069,67834.0
2017-07-19 10:20:00,78.13,78.15,78.03,78.07,51172.0,60.9069,60.9225,60.829,60.8601,51172.0
2017-07-19 10:30:00,78.07,78.24,78.06,78.21,78817.0,60.8601,60.9927,60.8523,60.9693,78817.0
2017-07-19 10:40:00,78.22,78.3,78.14,78.21,63765.0,60.9771,61.0394,60.9147,60.9693,63765.0
2017-07-19 10:50:00,78.21,78.24,78.14,78.18,53209.0,60.9693,60.9927,60.9147,60.9459,53209.0
2017-07-19 11:00:00,78.18,78.25,78.18,78.21,42477.0,60.9459,61.0005,60.9459,60.9693,42477.0
2017-07-19 11:10:00,78.21,78.22,78.08,78.13,36276.0,60.9693,60.9771,60.8679,60.9069,36276.0
2017-07-19 11:20:00,78.14,78.24,78.14,78.24,42167.0,60.9147,60.9927,60.9147,60.9927,42167.0
2017-07-19 11:30:00,78.25,78.36,78.23,78.3,137631.0,61.0005,61.0862,60.9849,61.0394,137631.0
2017-07-19 11:40:00,78.3,78.39,78.28,78.31,1109251.0,61.0394,61.1096,61.0238,61.0472,1109251.0
2017-07-19 11:50:00,78.31,78.43,78.27,78.3,59331.0,61.0472,61.1408,61.0161,61.0394,59331.0
2017-07-19 12:00:00,78.3,78.32,78.19,78.2,300813.0,61.0394,61.055,60.9537,60.9615,300813.0
2017-07-19 12:10:00,78.2,78.2,77.95,77.97,68427.0,60.9615,60.9615,60.7666,60.7822,68427.0
2017-07-19 12:20:00,77.97,77.98,77.73,77.73,120760.0,60.7822,60.79,60.5951,60.5951,120760.0
2017-07-19 12:30:00,77.73,77.74,77.67,77.73,68538.0,60.5951,60.6029,60.5483,60.5951,68538.0
2017-07-19 12:40:00,77.74,77.77,77.72,77.73,42427.0,60.6029,60.6263,60.5873,60.5951,42427.0
2017-07-19 12:50:00,77.73,77.76,77.68,77.68,45535.0,60.5951,60.6185,60.5561,60.5561,45535.0
2017-07-19 13:00:00,77.69,77.72,77.68,77.7,65948.0,60.5639,60.5873,60.5561,60.5717,65948.0
2017-07-19 13:10:00,77.7,77.7,77.49,77.49,271620.0,60.5717,60.5717,60.408,60.408,271620.0
2017-07-19 13:20:00,77.5,77.57,77.46,77.47,151753.0,60.4158,60.4704,60.3846,60.3924,151753.0
2017-07-19 13:30:00,77.47,77.56,77.44,77.5,145339.0,60.3924,60.4626,60.369,60.4158,145339.0
2017-07-19 13:40:00,77.5,77.58,77.45,77.5,124829.0,60.4158,60.4782,60.3768,60.4158,124829.0
2017-07-19 13:50:00,77.51,77.65,77.46,77.48,98306.0,60.4236,60.5327,60.3846,60.4002,98306.0
2017-07-19 14:00:00,77.48,77.49,77.37,77.45,108133.0,60.4002,60.408,60.3145,60.3768,108133.0
2017-07-19 14:10:00,77.46,77.48,77.38,77.38,78467.0,60.3846,60.4002,60.3222,60.3222,78467.0
2017-07-19 14:20:00,77.39,77.46,77.38,77.42,91667.0,60.33,60.3846,60.3222,60.3534,91667.0
2017-07-19 14:30:00,77.42,77.5,77.41,77.45,71467.0,60.3534,60.4158,60.3456,60.3768,71467.0
2017-07-19 14:40:00,77.44,77.49,77.41,77.45,123099.0,60.369,60.408,60.3456,60.3768,123099.0
2017-07-19 14:50:00,77.45,77.5,77.43,77.47,97295.0,60.3768,60.4158,60.3612,60.3924,97295.0
2017-07-19 15:00:00,77.47,77.47,77.34,77.37,118060.0,60.3924,60.3924,60.2911,60.3145,118060.0
2017-07-19 15:10:00,77.38,77.45,77.37,77.38,97921.0,60.3222,60.3768,60.3145,60.3222,97921.0
2017-07-19 15:20:00,77.39,77.46,77.38,77.45,131066.0,60.33,60.3846,60.3222,60.3768,131066.0
2017-07-19 15:30:00,77.45,77.48,77.37,77.4,148191.0,60.3768,60.4002,60.3145,60.3378,148191.0
2017-07-19 15:40:00,77.4,77.47,77.38,77.42,265996.0,60.3378,60.3924,60.3222,60.3534,265996.0
2017-07-19 15:50:00,77.42,77.43,77.34,77.38,294090.0,60.3534,60.3612,60.2911,60.3222,294090.0
2017-07-20 09:30:00,77.12,77.23,76.92,77.01,239349.0,60.5091,60.5954,60.3522,60.4228,239349.0
2017-07-20 09:40:00,77.03,77.22,76.95,76.97,131293.0,60.4385,60.5876,60.3758,60.3914,131293.0
2017-07-20 09:50:00,76.95,77.03,76.86,76.95,170809.0,60.3758,60.4385,60.3051,60.3758,170809.0
2017-07-20 10:00:00,76.94,77.11,76.91,77.01,218303.0,60.3679,60.5013,60.3444,60.4228,218303.0
2017-07-20 10:10:00,77.01,77.02,76.66,76.68,402994.0,60.4228,60.4307,60.1482,60.1639,402994.0
2017-07-20 10:20:00,76.67,76.71,76.55,76.62,187342.0,60.1561,60.1874,60.0619,60.1168,187342.0
2017-07-20 10:30:00,76.63,76.76,76.48,76.6,208636.0,60.1247,60.2267,60.007,60.1011,208636.0
2017-07-20 10:40:00,76.61,76.89,76.61,76.89,123194.0,60.109,60.3287,60.109,60.3287,123194.0
2017-07-20 10:50:00,76.9,77.04,76.86,77.03,128079.0,60.3365,60.4464,60.3051,60.4385,128079.0
2017-07-20 11:00:00,77.03,77.21,76.98,77.1,156245.0,60.4385,60.5798,60.3993,60.4934,156245.0
2017-07-20 11:10:00,77.1,77.19,77.06,77.14,92588.0,60.4934,60.5641,60.4621,60.5248,92588.0
2017-07-20 11:20:00,77.15,77.18,76.98,76.98,72237.0,60.5327,60.5562,60.3993,60.3993,72237.0
2017-07-20 11:30:00,76.98,77.0,76.85,76.91,70615.0,60.3993,60.415,60.2973,60.3444,70615.0
2017-07-20 11:40:00,76.9,77.04,76.9,77.04,85779.0,60.3365,60.4464,60.3365,60.4464,85779.0
2017-07-20 11:50:00,77.04,77.18,77.02,77.18,154051.0,60.4464,60.5562,60.4307,60.5562,154051.0
2017-07-20 12:00:00,77.18,77.29,77.16,77.28,74410.0,60.5562,60.6425,60.5405,60.6347,74410.0
2017-07-20 12:10:00,77.28,77.41,77.27,77.41,98489.0,60.6347,60.7367,60.6268,60.7367,98489.0
2017-07-20 12:20:00,77.4,77.54,77.39,77.5,166291.0,60.7288,60.8387,60.721,60.8073,166291.0
2017-07-20 12:30:00,77.49,77.5,77.41,77.46,77384.0,60.7994,60.8073,60.7367,60.7759,77384.0
2017-07-20 12:40:00,77.46,77.6,77.45,77.6,103714.0,60.7759,60.8858,60.7681,60.8858,103714.0
2017-07-20 12:50:00,77.6,77.6,77.52,77.53,63871.0,60.8858,60.8858,60.823,60.8308,63871.0
2017-07-20 13:00:00,77.52,77.53,77.39,77.4,103478.0,60.823,60.8308,60.721,60.7288,103478.0
2017-07-20 13:10:00,77.39,77.47,77.38,77.47,47152.0,60.721,60.7838,60.7131,60.7838,47152.0
2017-07-20 13:20:00,77.46,77.56,77.45,77.48,58285.0,60.7759,60.8544,60.7681,60.7916,58285.0
2017-07-20 13:30:00,77.48,77.55,77.47,77.53,79407.0,60.7916,60.8465,60.7838,60.8308,79407.0
2017-07-20 13:40:00,77.53,77.56,77.51,77.51,116967.0,60.8308,60.8544,60.8151,60.8151,116967.0
2017-07-20 13:50:00,77.51,77.54,77.49,77.51,91647.0,60.8151,60.8387,60.7994,60.8151,91647.0
2017-07-20 14:00:00,77.52,77.53,77.45,77.47,75397.0,60.823,60.8308,60.7681,60.7838,75397.0
2017-07-20 14:10:00,77.47,77.53,77.46,77.5,53020.0,60.7838,60.8308,60.7759,60.8073,53020.0
2017-07-20 14:20:00,77.49,77.54,77.46,77.52,53708.0,60.7994,60.8387,60.7759,60.823,53708.0
2017-07-20 14:30:00,77.52,77.54,77.47,77.48,78807.0,60.823,60.8387,60.7838,60.7916,78807.0
2017-07-20 14:40:00,77.48,77.5,77.35,77.36,81148.0,60.7916,60.8073,60.6896,60.6974,81148.0
2017-07-20 14:50:00,77.36,77.4,77.29,77.3,89722.0,60.6974,60.7288,60.6425,60.6504,89722.0
2017-07-20 15:00:00,77.3,77.3,77.16,77.16,115200.0,60.6504,60.6504,60.5405,60.5405,115200.0
2017-07-20 15:10:00,77.17,77.37,77.16,77.36,81258.0,60.5484,60.7053,60.5405,60.6974,81258.0
2017-07-20 15:20:00,77.36,77.37,77.31,77.33,78868.0,60.6974,60.7053,60.6582,60.6739,78868.0
2017-07-20 15:30:00,77.33,77.36,77.3,77.31,87067.0,60.6739,60.6974,60.6504,60.6582,87067.0
2017-07-20 15:40:00,77.3,77.33,77.23,77.23,124838.0,60.6504,60.6739,60.5954,60.5954,124838.0
2017-07-20 15:50:00,77.23,77.26,77.13,77.19,311191.0,60.5954,60.619,60.517,60.5641,311191.0
2017-07-21 09:30:00,77.09,77.37,77.08,77.23,359634.0,60.4856,60.7053,60.4778,60.5954,359634.0
2017-07-21 09:40:00,77.23,77.29,77.06,77.16,57823.0,60.5954,60.6425,60.4621,60.5405,57823.0
2017-07-21 09:50:00,77.15,77.15,76.91,76.94,73108.0,60.5327,60.5327,60.3444,60.3679,73108.0
2017-07-21 10:00:00,76.95,76.96,76.75,76.77,105816.0,60.3758,60.3836,60.2188,60.2345,105816.0
2017-07-21 10:10:00,76.77,76.84,76.67,76.77,84949.0,60.2345,60.2894,60.1561,60.2345,84949.0
2017-07-21 10:20:00,76.78,76.79,76.61,76.7,72434.0,60.2424,60.2502,60.109,60.1796,72434.0
2017-07-21 10:30:00,76.7,76.78,76.61,76.74,120932.0,60.1796,60.2424,60.109,60.211,120932.0
2017-07-21 10:40:00,76.74,76.76,76.62,76.67,77885.0,60.211,60.2267,60.1168,60.1561,77885.0
2017-07-21 10:50:00,76.67,76.83,76.65,76.78,72507.0,60.1561,60.2816,60.1404,60.2424,72507.0
2017-07-21 11:00:00,76.78,76.89,76.77,76.84,95009.0,60.2424,60.3287,60.2345,60.2894,95009.0
2017-07-21 11:10:00,76.85,76.89,76.83,76.85,51375.0,60.2973,60.3287,60.2816,60.2973,51375.0
2017-07-21 11:20:00,76.86,76.95,76.84,76.91,51065.0,60.3051,60.3758,60.2894,60.3444,51065.0
2017-07-21 11:30:00,76.92,77.05,76.92,77.05,95737.0,60.3522,60.4542,60.3522,60.4542,95737.0
2017-07-21 11:40:00,77.04,77.1,77.0,77.05,68107.0,60.4464,60.4934,60.415,60.4542,68107.0
2017-07-21 11:50:00,77.05,77.14,77.05,77.13,70122.0,60.4542,60.5248,60.4542,60.517,70122.0
2017-07-21 12:00:00,77.14,77.17,76.97,76.97,53654.0,60.5248,60.5484,60.3914,60.3914,53654.0
2017-07-21 12:10:00,76.97,77.03,76.95,77.0,37389.0,60.3914,60.4385,60.3758,60.415,37389.0
2017-07-21 12:20:00,76.99,77.02,76.95,76.96,71485.0,60.4071,60.4307,60.3758,60.3836,71485.0
2017-07-21 12:30:00,76.96,76.99,76.95,76.95,30609.0,60.3836,60.4071,60.3758,60.3758,30609.0
2017-07-21 12:40:00,76.95,76.97,76.93,76.96,24970.0,60.3758,60.3914,60.3601,60.3836,24970.0
2017-07-21 12:50:00,76.97,77.02,76.96,77.01,37180.0,60.3914,60.4307,60.3836,60.4228,37180.0
2017-07-21 13:00:00,77.02,77.04,76.98,77.04,37427.0,60.4307,60.4464,60.3993,60.4464,37427.0
2017-07-21 13:10:00,77.05,77.13,77.04,77.1,20473.0,60.4542,60.517,60.4464,60.4934,20473.0
2017-07-21 13:20:00,77.09,77.1,77.02,77.08,23988.0,60.4856,60.4934,60.4307,60.4778,23988.0
2017-07-21 13:30:00,77.08,77.09,77.05,77.08,32228.0,60.4778,60.4856,60.4542,60.4778,32228.0
2017-07-21 13:40:00,77.08,77.08,77.01,77.03,29428.0,60.4778,60.4778,60.4228,60.4385,29428.0
2017-07-21 13:50:00,77.03,77.03,76.97,77.0,41259.0,60.4385,60.4385,60.3914,60.415,41259.0
2017-07-21 14:00:00,77.01,77.03,76.94,76.95,70035.0,60.4228,60.4385,60.3679,60.3758,70035.0
2017-07-21 14:10:00,76.95,77.02,76.91,76.95,46785.0,60.3758,60.4307,60.3444,60.3758,46785.0
2017-07-21 14:20:00,76.96,76.97,76.88,76.89,53339.0,60.3836,60.3914,60.3208,60.3287,53339.0
2017-07-21 14:30:00,76.89,76.92,76.89,76.89,48687.0,60.3287,60.3522,60.3287,60.3287,48687.0
2017-07-21 14:40:00,76.89,76.96,76.89,76.95,47380.0,60.3287,60.3836,60.3287,60.3758,47380.0
2017-07-21 14:50:00,76.95,76.97,76.9,76.91,53585.0,60.3758,60.3914,60.3365,60.3444,53585.0
2017-07-21 15:00:00,76.91,76.95,76.89,76.92,56775.0,60.3444,60.3758,60.3287,60.3522,56775.0
2017-07-21 15:10:00,76.91,76.94,76.89,76.92,41840.0,60.3444,60.3679,60.3287,60.3522,41840.0
2017-07-21 15:20:00,76.92,76.95,76.89,76.94,79214.0,60.3522,60.3758,60.3287,60.3679,79214.0
2017-07-21 15:30:00,76.95,77.0,76.92,76.94,89581.0,60.3758,60.415,60.3522,60.3679,89581.0
2017-07-21 15:40:00,76.94,77.07,76.93,77.06,112469.0,60.3679,60.4699,60.3601,60.4621,112469.0
2017-07-21 15:50:00,77.07,77.09,77.01,77.04,211606.0,60.4699,60.4856,60.4228,60.4464,211606.0
2017-07-24 09:30:00,76.93,77.26,76.72,76.81,131512.0,60.3601,60.619,60.1953,60.2659,131512.0
2017-07-24 09:40:00,76.8,76.89,76.67,76.87,73235.0,60.2581,60.3287,60.1561,60.313,73235.0
2017-07-24 09:50:00,76.87,77.19,76.85,77.11,64349.0,60.313,60.5641,60.2973,60.5013,64349.0
2017-07-24 10:00:00,77.11,77.14,76.99,77.12,44856.0,60.5013,60.5248,60.4071,60.5091,44856.0
2017-07-24 10:10:00,77.12,77.13,76.98,77.09,37198.0,60.5091,60.517,60.3993,60.4856,37198.0
2017-07-24 10:20:00,77.1,77.17,77.05,77.07,28258.0,60.4934,60.5484,60.4542,60.4699,28258.0
2017-07-24 10:30:00,77.07,77.15,77.0,77.12,46436.0,60.4699,60.5327,60.415,60.5091,46436.0
2017-07-24 10:40:00,77.12,77.26,77.11,77.23,43710.0,60.5091,60.619,60.5013,60.5954,43710.0
2017-07-24 10:50:00,77.23,77.23,77.14,77.22,32567.0,60.5954,60.5954,60.5248,60.5876,32567.0
2017-07-24 11:00:00,77.22,77.28,77.17,77.27,46223.0,60.5876,60.6347,60.5484,60.6268,46223.0
2017-07-24 11:10:00,77.26,77.33,77.21,77.26,37220.0,60.619,60.6739,60.5798,60.619,37220.0
2017-07-24 11:20:00,77.24,77.29,77.2,77.28,34711.0,60.6033,60.6425,60.5719,60.6347,34711.0
2017-07-24 11:30:00,77.28,77.35,77.25,77.33,45726.0,60.6347,60.6896,60.6111,60.6739,45726.0
2017-07-24 11:40:00,77.34,77.35,77.25,77.26,48210.0,60.6818,60.6896,60.6111,60.619,48210.0
2017-07-24 11:50:00,77.26,77.34,77.24,77.3,31430.0,60.619,60.6818,60.6033,60.6504,31430.0
2017-07-24 12:00:00,77.31,77.32,77.23,77.26,23044.0,60.6582,60.6661,60.5954,60.619,23044.0
2017-07-24 12:10:00,77.27,77.27,77.2,77.2,29492.0,60.6268,60.6268,60.5719,60.5719,29492.0
2017-07-24 12:20:00,77.2,77.27,77.2,77.22,29172.0,60.5719,60.6268,60.5719,60.5876,29172.0
2017-07-24 12:30:00,77.2,77.22,77.17,77.22,23795.0,60.5719,60.5876,60.5484,60.5876,23795.0
2017-07-24 12:40:00,77.22,77.24,77.12,77.13,21653.0,60.5876,60.6033,60.5091,60.517,21653.0
2017-07-24 12:50:00,77.12,77.17,77.07,77.07,37916.0,60.5091,60.5484,60.4699,60.4699,37916.0
2017-07-24 13:00:00,77.08,77.15,77.02,77.06,30415.0,60.4778,60.5327,60.4307,60.4621,30415.0
2017-07-24 13:10:00,77.06,77.15,77.01,77.13,49645.0,60.4621,60.5327,60.4228,60.517,49645.0
2017-07-24 13:20:00,77.12,77.13,77.04,77.05,31230.0,60.5091,60.517,60.4464,60.4542,31230.0
2017-07-24 13:30:00,77.04,77.07,76.99,77.05,25617.0,60.4464,60.4699,60.4071,60.4542,25617.0
2017-07-24 13:40:00,77.04,77.08,77.02,77.05,28376.0,60.4464,60.4778,60.4307,60.4542,28376.0
2017-07-24 13:50:00,77.06,77.11,77.04,77.1,20674.0,60.4621,60.5013,60.4464,60.4934,20674.0
2017-07-24 14:00:00,77.1,77.18,77.09,77.15,40955.0,60.4934,60.5562,60.4856,60.5327,40955.0
2017-07-24 14:10:00,77.14,77.15,77.1,77.12,40792.0,60.5248,60.5327,60.4934,60.5091,40792.0
2017-07-24 14:20:00,77.1,77.21,77.09,77.19,37662.0,60.4934,60.5798,60.4856,60.5641,37662.0
2017-07-24 14:30:00,77.19,77.24,77.15,77.23,32395.0,60.5641,60.6033,60.5327,60.5954,32395.0
2017-07-24 14:40:00,77.23,77.23,77.16,77.17,38737.0,60.5954,60.5954,60.5405,60.5484,38737.0
2017-07-24 14:50:00,77.17,77.23,77.15,77.17,30779.0,60.5484,60.5954,60.5327,60.5484,30779.0
2017-07-24 15:00:00,77.18,77.18,77.11,77.12,42195.0,60.5562,60.5562,60.5013,60.5091,42195.0
2017-07-24 15:10:00,77.13,77.14,77.07,77.14,41231.0,60.517,60.5248,60.4699,60.5248,41231.0
2017-07-24 15:20:00,77.13,77.18,77.13,77.18,95449.0,60.517,60.5562,60.517,60.5562,95449.0
2017-07-24 15:30:00,77.18,77.21,77.1,77.19,81209.0,60.5562,60.5798,60.4934,60.5641,81209.0
2017-07-24 15:40:00,77.19,77.26,77.15,77.21,134909.0,60.5641,60.619,60.5327,60.5798,134909.0
2017-07-24 15:50:00,77.22,77.22,77.07,77.14,317691.0,60.5876,60.5876,60.4699,60.5248,317691.0
2017-07-25 09:30:00,77.48,77.6,77.25,77.47,166858.0,60.7916,60.8858,60.6111,60.7838,166858.0
2017-07-25 09:40:00,77.47,77.87,77.44,77.85,134106.0,60.7838,61.0976,60.7602,61.0819,134106.0
2017-07-25 09:50:00,77.85,77.89,77.64,77.75,84048.0,61.0819,61.1133,60.9171,61.0034,84048.0
2017-07-25 10:00:00,77.75,77.94,77.73,77.81,95156.0,61.0034,61.1525,60.9878,61.0505,95156.0
2017-07-25 10:10:00,77.8,78.04,77.74,78.04,94603.0,61.0427,61.231,60.9956,61.231,94603.0
2017-07-25 10:20:00,78.04,78.13,78.03,78.12,106172.0,61.231,61.3016,61.2231,61.2937,106172.0
2017-07-25 10:30:00,78.12,78.28,78.1,78.28,62650.0,61.2937,61.4193,61.2781,61.4193,62650.0
2017-07-25 10:40:00,78.3,78.45,78.26,78.42,99232.0,61.435,61.5527,61.4036,61.5291,99232.0
2017-07-25 10:50:00,78.43,78.46,78.37,78.45,70764.0,61.537,61.5605,61.4899,61.5527,70764.0
2017-07-25 11:00:00,78.45,78.55,78.37,78.53,76200.0,61.5527,61.6311,61.4899,61.6154,76200.0
2017-07-25 11:10:00,78.53,78.69,78.48,78.63,74995.0,61.6154,61.741,61.5762,61.6939,74995.0
2017-07-25 11:20:00,78.63,78.65,78.54,78.59,61672.0,61.6939,61.7096,61.6233,61.6625,61672.0
2017-07-25 11:30:00,78.6,78.68,78.56,78.67,65668.0,61.6704,61.7331,61.639,61.7253,65668.0
2017-07-25 11:40:00,78.68,78.71,78.65,78.66,50267.0,61.7331,61.7567,61.7096,61.7174,50267.0
2017-07-25 11:50:00,78.67,78.75,78.63,78.66,48570.0,61.7253,61.7881,61.6939,61.7174,48570.0
2017-07-25 12:00:00,78.66,78.71,78.56,78.6,68639.0,61.7174,61.7567,61.639,61.6704,68639.0
2017-07-25 12:10:00,78.59,78.62,78.54,78.55,53094.0,61.6625,61.6861,61.6233,61.6311,53094.0
2017-07-25 12:20:00,78.55,78.57,78.47,78.48,39222.0,61.6311,61.6468,61.5684,61.5762,39222.0
2017-07-25 12:30:00,78.48,78.5,78.39,78.43,52305.0,61.5762,61.5919,61.5056,61.537,52305.0
2017-07-25 12:40:00,78.44,78.44,78.32,78.34,39589.0,61.5448,61.5448,61.4507,61.4664,39589.0
2017-07-25 12:50:00,78.34,78.48,78.34,78.42,73679.0,61.4664,61.5762,61.4664,61.5291,73679.0
2017-07-25 13:00:00,78.42,78.48,78.42,78.45,34237.0,61.5291,61.5762,61.5291,61.5527,34237.0
2017-07-25 13:10:00,78.45,78.49,78.39,78.39,37993.0,61.5527,61.5841,61.5056,61.5056,37993.0
2017-07-25 13:20:00,78.39,78.48,78.39,78.48,35624.0,61.5056,61.5762,61.5056,61.5762,35624.0
2017-07-25 13:30:00,78.47,78.57,78.45,78.56,37616.0,61.5684,61.6468,61.5527,61.639,37616.0
2017-07-25 13:40:00,78.56,78.58,78.47,78.49,38555.0,61.639,61.6547,61.5684,61.5841,38555.0
2017-07-25 13:50:00,78.48,78.52,78.46,78.47,38792.0,61.5762,61.6076,61.5605,61.5684,38792.0
2017-07-25 14:00:00,78.46,78.52,78.41,78.47,73738.0,61.5605,61.6076,61.5213,61.5684,73738.0
2017-07-25 14:10:00,78.47,78.5,78.4,78.47,57122.0,61.5684,61.5919,61.5134,61.5684,57122.0
2017-07-25 14:20:00,78.47,78.63,78.46,78.58,112133.0,61.5684,61.6939,61.5605,61.6547,112133.0
2017-07-25 14:30:00,78.58,78.62,78.45,78.53,99005.0,61.6547,61.6861,61.5527,61.6154,99005.0
2017-07-25 14:40:00,78.54,78.63,78.49,78.61,95235.0,61.6233,61.6939,61.5841,61.6782,95235.0
2017-07-25 14:50:00,78.61,78.63,78.56,78.62,52947.0,61.6782,61.6939,61.639,61.6861,52947.0
2017-07-25 15:00:00,78.62,78.76,78.61,78.76,137755.0,61.6861,61.7959,61.6782,61.7959,137755.0
2017-07-25 15:10:00,78.76,78.78,78.67,78.71,122321.0,61.7959,61.8116,61.7253,61.7567,122321.0
2017-07-25 15:20:00,78.71,78.8,78.71,78.78,140345.0,61.7567,61.8273,61.7567,61.8116,140345.0
2017-07-25 15:30:00,78.78,78.82,78.73,78.79,148108.0,61.8116,61.843,61.7724,61.8194,148108.0
2017-07-25 15:40:00,78.79,78.95,78.79,78.92,229928.0,61.8194,61.945,61.8194,61.9214,229928.0
2017-07-25 15:50:00,78.92,78.97,78.88,78.91,418068.0,61.9214,61.9607,61.8901,61.9136,418068.0
2017-07-26 09:30:00,78.97,78.97,77.61,77.68,404007.0,61.9607,61.9607,60.8936,60.9485,404007.0
2017-07-26 09:40:00,77.68,77.86,77.47,77.48,310527.0,60.9485,61.0898,60.7838,60.7916,310527.0
2017-07-26 09:50:00,77.49,77.53,77.12,77.15,234839.0,60.7994,60.8308,60.5091,60.5327,234839.0
2017-07-26 10:00:00,77.15,77.6,77.13,77.49,234700.0,60.5327,60.8858,60.517,60.7994,234700.0
2017-07-26 10:10:00,77.5,77.56,77.34,77.35,236596.0,60.8073,60.8544,60.6818,60.6896,236596.0
2017-07-26 10:20:00,77.35,77.38,77.07,77.11,182172.0,60.6896,60.7131,60.4699,60.5013,182172.0
2017-07-26 10:30:00,77.12,77.48,77.03,77.47,256186.0,60.5091,60.7916,60.4385,60.7838,256186.0
2017-07-26 10:40:00,77.46,77.53,77.4,77.48,134315.0,60.7759,60.8308,60.7288,60.7916,134315.0
2017-07-26 10:50:00,77.48,77.92,77.42,77.83,184769.0,60.7916,61.1368,60.7445,61.0662,184769.0
2017-07-26 11:00:00,77.83,78.09,77.79,77.99,122989.0,61.0662,61.2702,61.0348,61.1917,122989.0
2017-07-26 11:10:00,77.99,78.06,77.76,78.0,116925.0,61.1917,61.2467,61.0113,61.1996,116925.0
2017-07-26 11:20:00,77.95,78.15,77.88,78.11,124825.0,61.1604,61.3173,61.1054,61.2859,124825.0
2017-07-26 11:30:00,78.11,78.17,78.0,78.12,90101.0,61.2859,61.333,61.1996,61.2937,90101.0
2017-07-26 11:40:00,78.13,78.29,78.12,78.18,97078.0,61.3016,61.4271,61.2937,61.3408,97078.0
2017-07-26 11:50:00,78.17,78.52,78.17,78.5,133297.0,61.333,61.6076,61.333,61.5919,133297.0
2017-07-26 12:00:00,78.5,78.5,78.3,78.48,94972.0,61.5919,61.5919,61.435,61.5762,94972.0
2017-07-26 12:10:00,78.48,78.6,78.42,78.53,76454.0,61.5762,61.6704,61.5291,61.6154,76454.0
2017-07-26 12:20:00,78.53,78.55,78.45,78.49,76847.0,61.6154,61.6311,61.5527,61.5841,76847.0
2017-07-26 12:30:00,78.48,78.57,78.48,78.51,58060.0,61.5762,61.6468,61.5762,61.5997,58060.0
2017-07-26 12:40:00,78.51,78.53,78.45,78.45,91327.0,61.5997,61.6154,61.5527,61.5527,91327.0
2017-07-26 12:50:00,78.44,78.48,78.33,78.36,166945.0,61.5448,61.5762,61.4585,61.4821,166945.0
2017-07-26 13:00:00,78.36,78.36,78.29,78.3,99832.0,61.4821,61.4821,61.4271,61.435,99832.0
2017-07-26 13:10:00,78.3,78.39,78.29,78.35,92036.0,61.435,61.5056,61.4271,61.4742,92036.0
2017-07-26 13:20:00,78.35,78.38,78.33,78.37,63368.0,61.4742,61.4977,61.4585,61.4899,63368.0
2017-07-26 13:30:00,78.37,78.4,78.28,78.31,75912.0,61.4899,61.5134,61.4193,61.4428,75912.0
2017-07-26 13:40:00,78.31,78.34,78.26,78.32,65652.0,61.4428,61.4664,61.4036,61.4507,65652.0
2017-07-26 13:50:00,78.32,78.56,78.31,78.5,213123.0,61.4507,61.639,61.4428,61.5919,213123.0
2017-07-26 14:00:00,78.5,78.59,78.42,78.58,111388.0,61.5919,61.6625,61.5291,61.6547,111388.0
2017-07-26 14:10:00,78.58,78.61,78.47,78.59,86842.0,61.6547,61.6782,61.5684,61.6625,86842.0
2017-07-26 14:20:00,78.59,78.61,78.52,78.53,113172.0,61.6625,61.6782,61.6076,61.6154,113172.0
2017-07-26 14:30:00,78.52,78.6,78.49,78.57,96149.0,61.6076,61.6704,61.5841,61.6468,96149.0
2017-07-26 14:40:00,78.57,78.59,78.49,78.51,95127.0,61.6468,61.6625,61.5841,61.5997,95127.0
2017-07-26 14:50:00,78.51,78.54,78.41,78.44,181640.0,61.5997,61.6233,61.5213,61.5448,181640.0
2017-07-26 15:00:00,78.44,78.45,78.27,78.39,130079.0,61.5448,61.5527,61.4114,61.5056,130079.0
2017-07-26 15:10:00,78.4,78.4,78.23,78.29,148022.0,61.5134,61.5134,61.3801,61.4271,148022.0
2017-07-26 15:20:00,78.3,78.31,78.17,78.22,138579.0,61.435,61.4428,61.333,61.3722,138579.0
2017-07-26 15:30:00,78.22,78.3,78.18,78.2,130992.0,61.3722,61.435,61.3408,61.3565,130992.0
2017-07-26 15:40:00,78.2,78.23,78.15,78.17,190801.0,61.3565,61.3801,61.3173,61.333,190801.0
2017-07-26 15:50:00,78.17,78.34,78.15,78.28,277558.0,61.333,61.4664,61.3173,61.4193,277558.0
2017-07-27 09:30:00,78.18,78.44,77.77,78.41,115887.0,61.3408,61.5448,61.0191,61.5213,115887.0
2017-07-27 09:40:00,78.41,78.43,78.06,78.3,90236.0,61.5213,61.537,61.2467,61.435,90236.0
2017-07-27 09:50:00,78.33,78.38,77.73,77.76,106687.0,61.4585,61.4977,60.9878,61.0113,106687.0
2017-07-27 10:00:00,77.76,78.11,77.63,78.07,137307.0,61.0113,61.2859,60.9093,61.2545,137307.0
2017-07-27 10:10:00,78.08,78.14,77.99,78.08,61743.0,61.2624,61.3094,61.1917,61.2624,61743.0
2017-07-27 10:20:00,78.08,78.09,77.94,78.02,62220.0,61.2624,61.2702,61.1525,61.2153,62220.0
2017-07-27 10:30:00,78.02,78.09,78.0,78.07,95161.0,61.2153,61.2702,61.1996,61.2545,95161.0
2017-07-27 10:40:00,78.06,78.07,77.98,78.07,58125.0,61.2467,61.2545,61.1839,61.2545,58125.0
2017-07-27 10:50:00,78.07,78.23,78.03,78.23,76612.0,61.2545,61.3801,61.2231,61.3801,76612.0
2017-07-27 11:00:00,78.22,78.29,78.17,78.26,62090.0,61.3722,61.4271,61.333,61.4036,62090.0
2017-07-27 11:10:00,78.26,78.54,78.24,78.48,80649.0,61.4036,61.6233,61.3879,61.5762,80649.0
2017-07-27 11:20:00,78.48,78.48,78.3,78.31,36763.0,61.5762,61.5762,61.435,61.4428,36763.0
2017-07-27 11:30:00,78.31,78.34,78.22,78.27,48461.0,61.4428,61.4664,61.3722,61.4114,48461.0
2017-07-27 11:40:00,78.27,78.32,78.27,78.31,32664.0,61.4114,61.4507,61.4114,61.4428,32664.0
2017-07-27 11:50:00,78.31,78.42,78.3,78.42,41738.0,61.4428,61.5291,61.435,61.5291,41738.0
2017-07-27 12:00:00,78.42,78.53,78.39,78.51,61690.0,61.5291,61.6154,61.5056,61.5997,61690.0
2017-07-27 12:10:00,78.51,78.58,78.49,78.58,37049.0,61.5997,61.6547,61.5841,61.6547,37049.0
2017-07-27 12:20:00,78.57,78.7,78.56,78.68,35192.0,61.6468,61.7488,61.639,61.7331,35192.0
2017-07-27 12:30:00,78.7,78.75,78.62,78.75,55042.0,61.7488,61.7881,61.6861,61.7881,55042.0
2017-07-27 12:40:00,78.74,78.82,78.63,78.64,56067.0,61.7802,61.843,61.6939,61.7017,56067.0
2017-07-27 12:50:00,78.64,78.7,78.6,78.7,75854.0,61.7017,61.7488,61.6704,61.7488,75854.0
2017-07-27 13:00:00,78.68,78.86,78.67,78.79,142810.0,61.7331,61.8744,61.7253,61.8194,142810.0
2017-07-27 13:10:00,78.8,78.85,78.68,78.72,72464.0,61.8273,61.8665,61.7331,61.7645,72464.0
2017-07-27 13:20:00,78.72,78.79,78.64,78.7,62171.0,61.7645,61.8194,61.7017,61.7488,62171.0
2017-07-27 13:30:00,78.71,78.71,78.46,78.54,61858.0,61.7567,61.7567,61.5605,61.6233,61858.0
2017-07-27 13:40:00,78.54,78.54,78.42,78.43,109537.0,61.6233,61.6233,61.5291,61.537,109537.0
2017-07-27 13:50:00,78.43,78.55,78.41,78.46,58224.0,61.537,61.6311,61.5213,61.5605,58224.0
2017-07-27 14:00:00,78.47,78.59,78.47,78.53,56001.0,61.5684,61.6625,61.5684,61.6154,56001.0
2017-07-27 14:10:00,78.53,78.57,78.47,78.57,58538.0,61.6154,61.6468,61.5684,61.6468,58538.0
2017-07-27 14:20:00,78.56,78.57,78.39,78.45,89825.0,61.639,61.6468,61.5056,61.5527,89825.0
2017-07-27 14:30:00,78.45,78.55,78.42,78.54,54889.0,61.5527,61.6311,61.5291,61.6233,54889.0
2017-07-27 14:40:00,78.54,78.54,78.44,78.5,38634.0,61.6233,61.6233,61.5448,61.5919,38634.0
2017-07-27 14:50:00,78.49,78.63,78.46,78.6,59405.0,61.5841,61.6939,61.5605,61.6704,59405.0
2017-07-27 15:00:00,78.6,78.63,78.53,78.57,56972.0,61.6704,61.6939,61.6154,61.6468,56972.0
2017-07-27 15:10:00,78.57,78.74,78.56,78.7,75468.0,61.6468,61.7802,61.639,61.7488,75468.0
2017-07-27 15:20:00,78.7,78.8,78.7,78.75,89317.0,61.7488,61.8273,61.7488,61.7881,89317.0
2017-07-27 15:30:00,78.76,78.87,78.71,78.81,98692.0,61.7959,61.8822,61.7567,61.8351,98692.0
2017-07-27 15:40:00,78.81,78.82,78.73,78.77,102573.0,61.8351,61.843,61.7724,61.8037,102573.0
2017-07-27 15:50:00,78.76,78.92,78.73,78.91,256840.0,61.7959,61.9214,61.7724,61.9136,256840.0
2017-07-28 09:30:00,78.91,79.28,78.85,79.11,163584.0,61.9136,62.2039,61.8665,62.0705,163584.0
2017-07-28 09:40:00,79.07,79.1,78.88,79.03,50071.0,62.0391,62.0627,61.8901,62.0077,50071.0
2017-07-28 09:50:00,79.02,79.05,78.84,79.05,72970.0,61.9999,62.0234,61.8587,62.0234,72970.0
2017-07-28 10:00:00,79.04,79.05,78.87,78.92,75538.0,62.0156,62.0234,61.8822,61.9214,75538.0
2017-07-28 10:10:00,78.92,79.02,78.92,78.94,48232.0,61.9214,61.9999,61.9214,61.9371,48232.0
2017-07-28 10:20:00,78.94,79.02,78.9,78.92,58159.0,61.9371,61.9999,61.9057,61.9214,58159.0
2017-07-28 10:30:00,78.9,79.14,78.89,79.13,73929.0,61.9057,62.0941,61.8979,62.0862,73929.0
2017-07-28 10:40:00,79.12,79.38,79.11,79.32,94125.0,62.0784,62.2824,62.0705,62.2353,94125.0
2017-07-28 10:50:00,79.32,79.43,79.32,79.37,59792.0,62.2353,62.3216,62.2353,62.2745,59792.0
2017-07-28 11:00:00,79.37,79.37,79.21,79.32,77599.0,62.2745,62.2745,62.149,62.2353,77599.0
2017-07-28 11:10:00,79.31,79.35,79.25,79.31,59638.0,62.2274,62.2588,62.1804,62.2274,59638.0
2017-07-28 11:20:00,79.31,79.62,79.29,79.62,102648.0,62.2274,62.4707,62.2117,62.4707,102648.0
2017-07-28 11:30:00,79.61,79.72,79.55,79.7,129240.0,62.4628,62.5491,62.4157,62.5334,129240.0
2017-07-28 11:40:00,79.69,79.7,79.59,79.65,79923.0,62.5256,62.5334,62.4471,62.4942,79923.0
2017-07-28 11:50:00,79.65,79.65,79.44,79.61,79164.0,62.4942,62.4942,62.3294,62.4628,79164.0
2017-07-28 12:00:00,79.62,79.67,79.49,79.6,82398.0,62.4707,62.5099,62.3687,62.455,82398.0
2017-07-28 12:10:00,79.6,79.65,79.51,79.54,46445.0,62.455,62.4942,62.3844,62.4079,46445.0
2017-07-28 12:20:00,79.55,79.64,79.52,79.63,47184.0,62.4157,62.4864,62.3922,62.4785,47184.0
2017-07-28 12:30:00,79.62,79.75,79.59,79.7,73223.0,62.4707,62.5727,62.4471,62.5334,73223.0
2017-07-28 12:40:00,79.71,79.74,79.62,79.73,151747.0,62.5413,62.5648,62.4707,62.557,151747.0
2017-07-28 12:50:00,79.73,79.83,79.72,79.82,105061.0,62.557,62.6354,62.5491,62.6276,105061.0
2017-07-28 13:00:00,79.81,79.84,79.79,79.84,72745.0,62.6197,62.6433,62.604,62.6433,72745.0
2017-07-28 13:10:00,79.84,79.9,79.8,79.87,104105.0,62.6433,62.6904,62.6119,62.6668,104105.0
2017-07-28 13:20:00,79.87,79.89,79.8,79.88,95634.0,62.6668,62.6825,62.6119,62.6747,95634.0
2017-07-28 13:30:00,79.88,79.95,79.71,79.71,71061.0,62.6747,62.7296,62.5413,62.5413,71061.0
2017-07-28 13:40:00,79.71,79.71,79.62,79.62,39971.0,62.5413,62.5413,62.4707,62.4707,39971.0
2017-07-28 13:50:00,79.61,79.63,79.54,79.61,54520.0,62.4628,62.4785,62.4079,62.4628,54520.0
2017-07-28 14:00:00,79.62,79.62,79.43,79.45,41314.0,62.4707,62.4707,62.3216,62.3373,41314.0
2017-07-28 14:10:00,79.45,79.48,79.42,79.45,62483.0,62.3373,62.3608,62.3137,62.3373,62483.0
2017-07-28 14:20:00,79.46,79.56,79.46,79.53,34328.0,62.3451,62.4236,62.3451,62.4,34328.0
2017-07-28 14:30:00,79.53,79.53,79.43,79.49,46506.0,62.4,62.4,62.3216,62.3687,46506.0
2017-07-28 14:40:00,79.5,79.55,79.48,79.51,31458.0,62.3765,62.4157,62.3608,62.3844,31458.0
2017-07-28 14:50:00,79.51,79.59,79.5,79.57,40178.0,62.3844,62.4471,62.3765,62.4314,40178.0
2017-07-28 15:00:00,79.57,79.61,79.52,79.57,60894.0,62.4314,62.4628,62.3922,62.4314,60894.0
2017-07-28 15:10:00,79.57,79.65,79.55,79.65,36811.0,62.4314,62.4942,62.4157,62.4942,36811.0
2017-07-28 15:20:00,79.65,79.71,79.59,79.69,77027.0,62.4942,62.5413,62.4471,62.5256,77027.0
2017-07-28 15:30:00,79.7,79.7,79.63,79.63,71819.0,62.5334,62.5334,62.4785,62.4785,71819.0
2017-07-28 15:40:00,79.64,79.75,79.63,79.75,134615.0,62.4864,62.5727,62.4785,62.5727,134615.0
2017-07-28 15:50:00,79.76,79.81,79.74,79.75,461461.0,62.5805,62.6197,62.5648,62.5727,461461.0
2017-07-31 09:30:00,80.0,80.32,79.62,79.8,258559.0,62.7688,63.0199,62.4707,62.6119,258559.0
2017-07-31 09:40:00,79.83,79.97,79.77,79.86,53354.0,62.6354,62.7453,62.5884,62.659,53354.0
2017-07-31 09:50:00,79.87,80.01,79.86,79.97,95401.0,62.6668,62.7767,62.659,62.7453,95401.0
2017-07-31 10:00:00,79.95,80.03,79.91,80.01,89018.0,62.7296,62.7924,62.6982,62.7767,89018.0
2017-07-31 10:10:00,80.02,80.13,79.99,80.09,68906.0,62.7845,62.8708,62.761,62.8394,68906.0
2017-07-31 10:20:00,80.1,80.39,80.06,80.34,111207.0,62.8473,63.0748,62.8159,63.0356,111207.0
2017-07-31 10:30:00,80.33,80.57,80.33,80.56,132870.0,63.0277,63.216,63.0277,63.2082,132870.0
2017-07-31 10:40:00,80.57,80.62,80.3,80.35,117666.0,63.216,63.2553,63.0042,63.0434,117666.0
2017-07-31 10:50:00,80.36,80.48,80.3,80.31,107700.0,63.0513,63.1454,63.0042,63.012,107700.0
2017-07-31 11:00:00,80.31,80.31,80.15,80.2,92853.0,63.012,63.012,62.8865,62.9257,92853.0
2017-07-31 11:10:00,80.2,80.31,80.18,80.26,45672.0,62.9257,63.012,62.91,62.9728,45672.0
2017-07-31 11:20:00,80.25,80.3,80.22,80.22,67713.0,62.965,63.0042,62.9414,62.9414,67713.0
2017-07-31 11:30:00,80.23,80.36,80.22,80.24,73378.0,62.9493,63.0513,62.9414,62.9571,73378.0
2017-07-31 11:40:00,80.23,80.26,80.19,80.22,45430.0,62.9493,62.9728,62.9179,62.9414,45430.0
2017-07-31 11:50:00,80.21,80.32,80.19,80.32,48832.0,62.9336,63.0199,62.9179,63.0199,48832.0
2017-07-31 12:00:00,80.31,80.44,80.3,80.39,47223.0,63.012,63.114,63.0042,63.0748,47223.0
2017-07-31 12:10:00,80.39,80.48,80.34,80.47,43503.0,63.0748,63.1454,63.0356,63.1376,43503.0
2017-07-31 12:20:00,80.46,80.48,80.39,80.41,39011.0,63.1297,63.1454,63.0748,63.0905,39011.0
2017-07-31 12:30:00,80.4,80.41,80.23,80.24,50036.0,63.0827,63.0905,62.9493,62.9571,50036.0
2017-07-31 12:40:00,80.24,80.3,80.21,80.23,30948.0,62.9571,63.0042,62.9336,62.9493,30948.0
2017-07-31 12:50:00,80.24,80.25,80.16,80.18,45244.0,62.9571,62.965,62.8944,62.91,45244.0
2017-07-31 13:00:00,80.18,80.28,80.15,80.26,50342.0,62.91,62.9885,62.8865,62.9728,50342.0
2017-07-31 13:10:00,80.26,80.27,80.09,80.11,62313.0,62.9728,62.9807,62.8394,62.8551,62313.0
2017-07-31 13:20:00,80.11,80.22,80.05,80.21,81885.0,62.8551,62.9414,62.808,62.9336,81885.0
2017-07-31 13:30:00,80.21,80.23,80.16,80.18,52839.0,62.9336,62.9493,62.8944,62.91,52839.0
2017-07-31 13:40:00,80.19,80.24,80.16,80.2,38333.0,62.9179,62.9571,62.8944,62.9257,38333.0
2017-07-31 13:50:00,80.2,80.24,80.16,80.23,51056.0,62.9257,62.9571,62.8944,62.9493,51056.0
2017-07-31 14:00:00,80.24,80.31,80.2,80.29,77559.0,62.9571,63.012,62.9257,62.9964,77559.0
2017-07-31 14:10:00,80.3,80.33,80.22,80.23,44820.0,63.0042,63.0277,62.9414,62.9493,44820.0
2017-07-31 14:20:00,80.23,80.34,80.22,80.31,79369.0,62.9493,63.0356,62.9414,63.012,79369.0
2017-07-31 14:30:00,80.32,80.35,80.13,80.18,83601.0,63.0199,63.0434,62.8708,62.91,83601.0
2017-07-31 14:40:00,80.19,80.21,80.15,80.17,45892.0,62.9179,62.9336,62.8865,62.9022,45892.0
2017-07-31 14:50:00,80.17,80.25,80.17,80.19,68974.0,62.9022,62.965,62.9022,62.9179,68974.0
2017-07-31 15:00:00,80.19,80.21,80.08,80.1,59044.0,62.9179,62.9336,62.8316,62.8473,59044.0
2017-07-31 15:10:00,80.1,80.15,80.07,80.09,77885.0,62.8473,62.8865,62.8237,62.8394,77885.0
2017-07-31 15:20:00,80.08,80.14,80.08,80.13,104373.0,62.8316,62.8787,62.8316,62.8708,104373.0
2017-07-31 15:30:00,80.13,80.24,80.1,80.1,171947.0,62.8708,62.9571,62.8473,62.8473,171947.0
2017-07-31 15:40:00,80.1,80.15,80.06,80.13,121553.0,62.8473,62.8865,62.8159,62.8708,121553.0
2017-07-31 15:50:00,80.13,80.13,79.94,79.95,492193.0,62.8708,62.8708,62.7217,62.7296,492193.0
2017-08-01 09:30:00,79.9,80.3,79.7,79.79,144625.0,62.6904,63.0042,62.5334,62.604,144625.0
2017-08-01 09:40:00,79.73,80.01,79.73,80.0,80290.0,62.557,62.7767,62.557,62.7688,80290.0
2017-08-01 09:50:00,80.01,80.13,79.92,79.99,108299.0,62.7767,62.8708,62.706,62.761,108299.0
2017-08-01 10:00:00,79.99,80.21,79.97,80.2,114916.0,62.761,62.9336,62.7453,62.9257,114916.0
2017-08-01 10:10:00,80.21,80.3,80.14,80.2,78735.0,62.9336,63.0042,62.8787,62.9257,78735.0
2017-08-01 10:20:00,80.21,80.28,80.04,80.05,105906.0,62.9336,62.9885,62.8002,62.808,105906.0
2017-08-01 10:30:00,80.04,80.12,79.92,79.97,55325.0,62.8002,62.863,62.706,62.7453,55325.0
2017-08-01 10:40:00,79.97,79.97,79.85,79.95,42949.0,62.7453,62.7453,62.6511,62.7296,42949.0
2017-08-01 10:50:00,79.95,79.96,79.78,79.8,67551.0,62.7296,62.7374,62.5962,62.6119,67551.0
2017-08-01 11:00:00,79.81,79.81,79.5,79.52,93537.0,62.6197,62.6197,62.3765,62.3922,93537.0
2017-08-01 11:10:00,79.5,79.65,79.45,79.57,106198.0,62.3765,62.4942,62.3373,62.4314,106198.0
2017-08-01 11:20:00,79.57,79.7,79.55,79.7,80512.0,62.4314,62.5334,62.4157,62.5334,80512.0
2017-08-01 11:30:00,79.71,79.85,79.71,79.79,67211.0,62.5413,62.6511,62.5413,62.604,67211.0
2017-08-01 11:40:00,79.79,79.79,79.73,79.76,58570.0,62.604,62.604,62.557,62.5805,58570.0
2017-08-01 11:50:00,79.76,79.82,79.73,79.82,38118.0,62.5805,62.6276,62.557,62.6276,38118.0
2017-08-01 12:00:00,79.82,79.98,79.81,79.93,64300.0,62.6276,62.7531,62.6197,62.7139,64300.0
2017-08-01 12:10:00,79.94,79.94,79.82,79.89,50558.0,62.7217,62.7217,62.6276,62.6825,50558.0
2017-08-01 12:20:00,79.9,79.93,79.87,79.88,20004.0,62.6904,62.7139,62.6668,62.6747,20004.0
2017-08-01 12:30:00,79.88,79.93,79.85,79.89,35972.0,62.6747,62.7139,62.6511,62.6825,35972.0
2017-08-01 12:40:00,79.89,79.9,79.82,79.82,40260.0,62.6825,62.6904,62.6276,62.6276,40260.0
2017-08-01 12:50:00,79.83,79.83,79.56,79.71,98014.0,62.6354,62.6354,62.4236,62.5413,98014.0
2017-08-01 13:00:00,79.72,79.74,79.66,79.72,27641.0,62.5491,62.5648,62.502,62.5491,27641.0
2017-08-01 13:10:00,79.72,79.78,79.7,79.75,75565.0,62.5491,62.5962,62.5334,62.5727,75565.0
2017-08-01 13:20:00,79.75,79.8,79.71,79.77,104435.0,62.5727,62.6119,62.5413,62.5884,104435.0
2017-08-01 13:30:00,79.76,79.77,79.65,79.7,103779.0,62.5805,62.5884,62.4942,62.5334,103779.0
2017-08-01 13:40:00,79.71,79.77,79.7,79.73,52800.0,62.5413,62.5884,62.5334,62.557,52800.0
2017-08-01 13:50:00,79.74,79.76,79.71,79.74,50227.0,62.5648,62.5805,62.5413,62.5648,50227.0
2017-08-01 14:00:00,79.74,79.79,79.73,79.79,60095.0,62.5648,62.604,62.557,62.604,60095.0
2017-08-01 14:10:00,79.79,79.85,79.76,79.78,80764.0,62.604,62.6511,62.5805,62.5962,80764.0
2017-08-01 14:20:00,79.78,79.78,79.72,79.76,58447.0,62.5962,62.5962,62.5491,62.5805,58447.0
2017-08-01 14:30:00,79.76,79.8,79.74,79.75,56327.0,62.5805,62.6119,62.5648,62.5727,56327.0
2017-08-01 14:40:00,79.75,79.79,79.71,79.71,68538.0,62.5727,62.604,62.5413,62.5413,68538.0
2017-08-01 14:50:00,79.72,79.88,79.71,79.87,116492.0,62.5491,62.6747,62.5413,62.6668,116492.0
2017-08-01 15:00:00,79.88,79.93,79.81,79.93,51644.0,62.6747,62.7139,62.6197,62.7139,51644.0
2017-08-01 15:10:00,79.92,79.95,79.91,79.92,74098.0,62.706,62.7296,62.6982,62.706,74098.0
2017-08-01 15:20:00,79.92,79.96,79.91,79.95,113331.0,62.706,62.7374,62.6982,62.7296,113331.0
2017-08-01 15:30:00,79.96,80.0,79.89,79.94,228819.0,62.7374,62.7688,62.6825,62.7217,228819.0
2017-08-01 15:40:00,79.93,79.94,79.74,79.75,112262.0,62.7139,62.7217,62.5648,62.5727,112262.0
2017-08-01 15:50:00,79.75,79.8,79.69,79.69,296768.0,62.5727,62.6119,62.5256,62.5256,296768.0
2017-08-02 09:30:00,79.61,80.0,79.61,79.98,109301.0,62.4628,62.7688,62.4628,62.7531,109301.0
2017-08-02 09:40:00,79.98,79.98,79.65,79.9,120249.0,62.7531,62.7531,62.4942,62.6904,120249.0
2017-08-02 09:50:00,79.88,80.0,79.81,79.92,119406.0,62.6747,62.7688,62.6197,62.706,119406.0
2017-08-02 10:00:00,79.91,80.02,79.9,79.99,102781.0,62.6982,62.7845,62.6904,62.761,102781.0
2017-08-02 10:10:00,79.99,80.14,79.92,79.92,117706.0,62.761,62.8787,62.706,62.706,117706.0
2017-08-02 10:20:00,79.91,80.04,79.88,80.0,158657.0,62.6982,62.8002,62.6747,62.7688,158657.0
2017-08-02 10:30:00,80.0,80.25,79.99,80.22,180147.0,62.7688,62.965,62.761,62.9414,180147.0
2017-08-02 10:40:00,80.22,80.28,80.01,80.03,134162.0,62.9414,62.9885,62.7767,62.7924,134162.0
2017-08-02 10:50:00,80.03,80.26,80.02,80.17,85934.0,62.7924,62.9728,62.7845,62.9022,85934.0
2017-08-02 11:00:00,80.17,80.21,80.0,80.07,109175.0,62.9022,62.9336,62.7688,62.8237,109175.0
2017-08-02 11:10:00,80.06,80.19,80.02,80.16,108318.0,62.8159,62.9179,62.7845,62.8944,108318.0
2017-08-02 11:20:00,80.15,80.26,80.12,80.2,69412.0,62.8865,62.9728,62.863,62.9257,69412.0
2017-08-02 11:30:00,80.2,80.21,80.02,80.06,57506.0,62.9257,62.9336,62.7845,62.8159,57506.0
2017-08-02 11:40:00,80.07,80.18,79.99,80.18,189259.0,62.8237,62.91,62.761,62.91,189259.0
2017-08-02 11:50:00,80.18,80.18,79.94,79.99,116105.0,62.91,62.91,62.7217,62.761,116105.0
2017-08-02 12:00:00,79.99,80.03,79.85,79.85,71716.0,62.761,62.7924,62.6511,62.6511,71716.0
2017-08-02 12:10:00,79.86,79.87,79.77,79.8,39758.0,62.659,62.6668,62.5884,62.6119,39758.0
2017-08-02 12:20:00,79.8,79.89,79.79,79.85,33107.0,62.6119,62.6825,62.604,62.6511,33107.0
2017-08-02 12:30:00,79.85,79.87,79.8,79.8,40698.0,62.6511,62.6668,62.6119,62.6119,40698.0
2017-08-02 12:40:00,79.8,79.88,79.79,79.8,36460.0,62.6119,62.6747,62.604,62.6119,36460.0
2017-08-02 12:50:00,79.8,79.81,79.72,79.78,51878.0,62.6119,62.6197,62.5491,62.5962,51878.0
2017-08-02 13:00:00,79.78,79.83,79.71,79.81,37697.0,62.5962,62.6354,62.5413,62.6197,37697.0
2017-08-02 13:10:00,79.82,79.86,79.77,79.78,41428.0,62.6276,62.659,62.5884,62.5962,41428.0
2017-08-02 13:20:00,79.76,79.79,79.7,79.72,78366.0,62.5805,62.604,62.5334,62.5491,78366.0
2017-08-02 13:30:00,79.73,79.73,79.56,79.65,47148.0,62.557,62.557,62.4236,62.4942,47148.0
2017-08-02 13:40:00,79.65,79.65,79.5,79.59,82392.0,62.4942,62.4942,62.3765,62.4471,82392.0
2017-08-02 13:50:00,79.58,79.75,79.57,79.75,78032.0,62.4393,62.5727,62.4314,62.5727,78032.0
2017-08-02 14:00:00,79.75,79.86,79.74,79.84,51683.0,62.5727,62.659,62.5648,62.6433,51683.0
2017-08-02 14:10:00,79.84,79.9,79.83,79.84,64132.0,62.6433,62.6904,62.6354,62.6433,64132.0
2017-08-02 14:20:00,79.83,79.87,79.76,79.78,68588.0,62.6354,62.6668,62.5805,62.5962,68588.0
2017-08-02 14:30:00,79.77,79.87,79.75,79.84,73112.0,62.5884,62.6668,62.5727,62.6433,73112.0
2017-08-02 14:40:00,79.84,79.91,79.83,79.91,68728.0,62.6433,62.6982,62.6354,62.6982,68728.0
2017-08-02 14:50:00,79.91,79.92,79.87,79.92,53764.0,62.6982,62.706,62.6668,62.706,53764.0
2017-08-02 15:00:00,79.92,79.94,79.86,79.94,74610.0,62.706,62.7217,62.659,62.7217,74610.0
2017-08-02 15:10:00,79.94,79.97,79.89,79.9,56794.0,62.7217,62.7453,62.6825,62.6904,56794.0
2017-08-02 15:20:00,79.9,79.96,79.86,79.94,87981.0,62.6904,62.7374,62.659,62.7217,87981.0
2017-08-02 15:30:00,79.94,79.98,79.94,79.98,114751.0,62.7217,62.7531,62.7217,62.7531,114751.0
2017-08-02 15:40:00,79.98,79.99,79.77,79.77,101034.0,62.7531,62.761,62.5884,62.5884,101034.0
2017-08-02 15:50:00,79.78,79.81,79.73,79.75,275737.0,62.5962,62.6197,62.557,62.5727,275737.0
2017-08-03 09:30:00,79.38,79.81,79.32,79.44,176512.0,62.2824,62.6197,62.2353,62.3294,176512.0
2017-08-03 09:40:00,79.47,79.63,79.4,79.58,78723.0,62.353,62.4785,62.298,62.4393,78723.0
2017-08-03 09:50:00,79.56,79.61,79.47,79.6,73517.0,62.4236,62.4628,62.353,62.455,73517.0
2017-08-03 10:00:00,79.59,79.75,79.55,79.64,171050.0,62.4471,62.5727,62.4157,62.4864,171050.0
2017-08-03 10:10:00,79.64,79.65,79.36,79.43,110968.0,62.4864,62.4942,62.2667,62.3216,110968.0
2017-08-03 10:20:00,79.44,79.75,79.43,79.66,137340.0,62.3294,62.5727,62.3216,62.502,137340.0
2017-08-03 10:30:00,79.65,79.71,79.42,79.42,61063.0,62.4942,62.5413,62.3137,62.3137,61063.0
2017-08-03 10:40:00,79.42,79.46,79.36,79.4,48617.0,62.3137,62.3451,62.2667,62.298,48617.0
2017-08-03 10:50:00,79.4,79.41,79.23,79.31,76100.0,62.298,62.3059,62.1647,62.2274,76100.0
2017-08-03 11:00:00,79.32,79.55,79.32,79.45,81809.0,62.2353,62.4157,62.2353,62.3373,81809.0
2017-08-03 11:10:00,79.45,79.52,79.42,79.47,87105.0,62.3373,62.3922,62.3137,62.353,87105.0
2017-08-03 11:20:00,79.48,79.58,79.42,79.45,375186.0,62.3608,62.4393,62.3137,62.3373,375186.0
2017-08-03 11:30:00,79.44,79.47,79.23,79.24,72128.0,62.3294,62.353,62.1647,62.1725,72128.0
2017-08-03 11:40:00,79.23,79.23,79.12,79.2,54281.0,62.1647,62.1647,62.0784,62.1411,54281.0
2017-08-03 11:50:00,79.2,79.23,79.07,79.07,41816.0,62.1411,62.1647,62.0391,62.0391,41816.0
2017-08-03 12:00:00,79.07,79.12,78.93,79.0,77539.0,62.0391,62.0784,61.9293,61.9842,77539.0
2017-08-03 12:10:00,79.0,79.01,78.87,78.87,66943.0,61.9842,61.9921,61.8822,61.8822,66943.0
2017-08-03 12:20:00,78.88,78.97,78.86,78.88,67805.0,61.8901,61.9607,61.8744,61.8901,67805.0
2017-08-03 12:30:00,78.88,78.96,78.87,78.89,46168.0,61.8901,61.9528,61.8822,61.8979,46168.0
2017-08-03 12:40:00,78.89,78.89,78.6,78.63,91535.0,61.8979,61.8979,61.6704,61.6939,91535.0
2017-08-03 12:50:00,78.63,78.75,78.53,78.75,98931.0,61.6939,61.7881,61.6154,61.7881,98931.0
2017-08-03 13:00:00,78.76,78.88,78.7,78.7,81241.0,61.7959,61.8901,61.7488,61.7488,81241.0
2017-08-03 13:10:00,78.7,78.75,78.67,78.68,46496.0,61.7488,61.7881,61.7253,61.7331,46496.0
2017-08-03 13:20:00,78.68,78.7,78.59,78.61,69057.0,61.7331,61.7488,61.6625,61.6782,69057.0
2017-08-03 13:30:00,78.61,78.71,78.58,78.71,99469.0,61.6782,61.7567,61.6547,61.7567,99469.0
2017-08-03 13:40:00,78.72,78.76,78.71,78.75,71276.0,61.7645,61.7959,61.7567,61.7881,71276.0
2017-08-03 13:50:00,78.75,78.83,78.72,78.8,65935.0,61.7881,61.8508,61.7645,61.8273,65935.0
2017-08-03 14:00:00,78.81,79.06,78.81,79.05,118859.0,61.8351,62.0313,61.8351,62.0234,118859.0
2017-08-03 14:10:00,79.06,79.15,79.01,79.09,59784.0,62.0313,62.1019,61.9921,62.0548,59784.0
2017-08-03 14:20:00,79.09,79.11,79.01,79.02,99648.0,62.0548,62.0705,61.9921,61.9999,99648.0
2017-08-03 14:30:00,79.02,79.13,78.98,79.02,128761.0,61.9999,62.0862,61.9685,61.9999,128761.0
2017-08-03 14:40:00,79.02,79.05,78.96,79.02,77511.0,61.9999,62.0234,61.9528,61.9999,77511.0
2017-08-03 14:50:00,79.02,79.04,78.96,78.96,51679.0,61.9999,62.0156,61.9528,61.9528,51679.0
2017-08-03 15:00:00,78.97,78.98,78.88,78.92,89337.0,61.9607,61.9685,61.8901,61.9214,89337.0
2017-08-03 15:10:00,78.93,78.97,78.89,78.9,70644.0,61.9293,61.9607,61.8979,61.9057,70644.0
2017-08-03 15:20:00,78.91,78.94,78.82,78.83,98962.0,61.9136,61.9371,61.843,61.8508,98962.0
2017-08-03 15:30:00,78.84,78.84,78.61,78.67,185852.0,61.8587,61.8587,61.6782,61.7253,185852.0
2017-08-03 15:40:00,78.68,78.74,78.62,78.65,196501.0,61.7331,61.7802,61.6861,61.7096,196501.0
2017-08-03 15:50:00,78.64,78.65,78.56,78.64,389893.0,61.7017,61.7096,61.639,61.7017,389893.0
2017-08-04 09:30:00,79.22,79.25,78.11,78.34,183472.0,62.1568,62.1804,61.2859,61.4664,183472.0
2017-08-04 09:40:00,78.32,78.75,78.31,78.73,108398.0,61.4507,61.7881,61.4428,61.7724,108398.0
2017-08-04 09:50:00,78.72,78.73,78.43,78.5,94027.0,61.7645,61.7724,61.537,61.5919,94027.0
2017-08-04 10:00:00,78.49,78.63,78.42,78.49,113958.0,61.5841,61.6939,61.5291,61.5841,113958.0
2017-08-04 10:10:00,78.49,78.54,78.44,78.5,77976.0,61.5841,61.6233,61.5448,61.5919,77976.0
2017-08-04 10:20:00,78.51,78.69,78.43,78.69,66579.0,61.5997,61.741,61.537,61.741,66579.0
2017-08-04 10:30:00,78.7,78.74,78.52,78.53,73521.0,61.7488,61.7802,61.6076,61.6154,73521.0
2017-08-04 10:40:00,78.54,78.66,78.49,78.5,94779.0,61.6233,61.7174,61.5841,61.5919,94779.0
2017-08-04 10:50:00,78.5,78.54,78.39,78.42,50069.0,61.5919,61.6233,61.5056,61.5291,50069.0
2017-08-04 11:00:00,78.42,78.5,78.38,78.42,62422.0,61.5291,61.5919,61.4977,61.5291,62422.0
2017-08-04 11:10:00,78.43,78.43,78.17,78.25,62191.0,61.537,61.537,61.333,61.3957,62191.0
2017-08-04 11:20:00,78.26,78.3,78.18,78.27,60020.0,61.4036,61.435,61.3408,61.4114,60020.0
2017-08-04 11:30:00,78.28,78.33,78.21,78.22,52879.0,61.4193,61.4585,61.3644,61.3722,52879.0
2017-08-04 11:40:00,78.24,78.3,78.08,78.1,139709.0,61.3879,61.435,61.2624,61.2781,139709.0
2017-08-04 11:50:00,78.1,78.28,78.1,78.28,55485.0,61.2781,61.4193,61.2781,61.4193,55485.0
2017-08-04 12:00:00,78.28,78.34,78.14,78.19,51112.0,61.4193,61.4664,61.3094,61.3487,51112.0
2017-08-04 12:10:00,78.2,78.24,78.15,78.17,43358.0,61.3565,61.3879,61.3173,61.333,43358.0
2017-08-04 12:20:00,78.18,78.22,78.08,78.12,72957.0,61.3408,61.3722,61.2624,61.2937,72957.0
2017-08-04 12:30:00,78.12,78.19,78.11,78.14,45950.0,61.2937,61.3487,61.2859,61.3094,45950.0
2017-08-04 12:40:00,78.14,78.14,78.07,78.09,60808.0,61.3094,61.3094,61.2545,61.2702,60808.0
2017-08-04 12:50:00,78.08,78.09,77.98,78.0,73435.0,61.2624,61.2702,61.1839,61.1996,73435.0
2017-08-04 13:00:00,78.01,78.05,77.97,78.0,63776.0,61.2074,61.2388,61.1761,61.1996,63776.0
2017-08-04 13:10:00,78.0,78.01,77.96,78.01,50668.0,61.1996,61.2074,61.1682,61.2074,50668.0
2017-08-04 13:20:00,78.02,78.02,77.92,77.92,75210.0,61.2153,61.2153,61.1368,61.1368,75210.0
2017-08-04 13:30:00,77.92,78.07,77.92,78.0,58933.0,61.1368,61.2545,61.1368,61.1996,58933.0
2017-08-04 13:40:00,78.0,78.1,77.99,78.08,34804.0,61.1996,61.2781,61.1917,61.2624,34804.0
2017-08-04 13:50:00,78.09,78.12,78.05,78.11,65422.0,61.2702,61.2937,61.2388,61.2859,65422.0
2017-08-04 14:00:00,78.1,78.15,78.07,78.09,57817.0,61.2781,61.3173,61.2545,61.2702,57817.0
2017-08-04 14:10:00,78.09,78.11,78.07,78.1,94543.0,61.2702,61.2859,61.2545,61.2781,94543.0
2017-08-04 14:20:00,78.09,78.19,78.07,78.12,121260.0,61.2702,61.3487,61.2545,61.2937,121260.0
2017-08-04 14:30:00,78.12,78.21,78.11,78.18,81398.0,61.2937,61.3644,61.2859,61.3408,81398.0
2017-08-04 14:40:00,78.17,78.24,78.12,78.13,79842.0,61.333,61.3879,61.2937,61.3016,79842.0
2017-08-04 14:50:00,78.15,78.21,78.12,78.14,83109.0,61.3173,61.3644,61.2937,61.3094,83109.0
2017-08-04 15:00:00,78.14,78.28,78.13,78.28,108179.0,61.3094,61.4193,61.3016,61.4193,108179.0
2017-08-04 15:10:00,78.28,78.29,78.18,78.26,92724.0,61.4193,61.4271,61.3408,61.4036,92724.0
2017-08-04 15:20:00,78.25,78.33,78.19,78.24,157793.0,61.3957,61.4585,61.3487,61.3879,157793.0
2017-08-04 15:30:00,78.23,78.28,78.22,78.25,111152.0,61.3801,61.4193,61.3722,61.3957,111152.0
2017-08-04 15:40:00,78.25,78.3,78.12,78.16,219969.0,61.3957,61.435,61.2937,61.3251,219969.0
2017-08-04 15:50:00,78.16,78.17,77.97,77.98,689964.0,61.3251,61.333,61.1761,61.1839,689964.0
2017-08-07 09:30:00,78.0,78.57,77.99,78.57,172987.0,61.1996,61.6468,61.1917,61.6468,172987.0
2017-08-07 09:40:00,78.57,78.75,78.33,78.61,99814.0,61.6468,61.7881,61.4585,61.6782,99814.0
2017-08-07 09:50:00,78.62,78.72,78.59,78.71,66162.0,61.6861,61.7645,61.6625,61.7567,66162.0
2017-08-07 10:00:00,78.73,78.81,78.58,78.78,95171.0,61.7724,61.8351,61.6547,61.8116,95171.0
2017-08-07 10:10:00,78.8,78.8,78.53,78.64,112685.0,61.8273,61.8273,61.6154,61.7017,112685.0
2017-08-07 10:20:00,78.65,78.69,78.53,78.6,82898.0,61.7096,61.741,61.6154,61.6704,82898.0
2017-08-07 10:30:00,78.61,78.63,78.46,78.49,58963.0,61.6782,61.6939,61.5605,61.5841,58963.0
2017-08-07 10:40:00,78.49,78.62,78.42,78.6,48647.0,61.5841,61.6861,61.5291,61.6704,48647.0
2017-08-07 10:50:00,78.59,78.65,78.55,78.61,46712.0,61.6625,61.7096,61.6311,61.6782,46712.0
2017-08-07 11:00:00,78.61,78.78,78.59,78.68,49795.0,61.6782,61.8116,61.6625,61.7331,49795.0
2017-08-07 11:10:00,78.67,78.78,78.65,78.77,49883.0,61.7253,61.8116,61.7096,61.8037,49883.0
2017-08-07 11:20:00,78.75,78.76,78.6,78.7,72947.0,61.7881,61.7959,61.6704,61.7488,72947.0
2017-08-07 11:30:00,78.7,78.75,78.58,78.67,78928.0,61.7488,61.7881,61.6547,61.7253,78928.0
2017-08-07 11:40:00,78.67,78.67,78.56,78.58,65288.0,61.7253,61.7253,61.639,61.6547,65288.0
2017-08-07 11:50:00,78.59,78.67,78.57,78.59,45982.0,61.6625,61.7253,61.6468,61.6625,45982.0
2017-08-07 12:00:00,78.59,78.64,78.55,78.63,68885.0,61.6625,61.7017,61.6311,61.6939,68885.0
2017-08-07 12:10:00,78.62,78.69,78.61,78.64,50106.0,61.6861,61.741,61.6782,61.7017,50106.0
2017-08-07 12:20:00,78.63,78.76,78.63,78.73,85826.0,61.6939,61.7959,61.6939,61.7724,85826.0
2017-08-07 12:30:00,78.73,78.83,78.7,78.82,45378.0,61.7724,61.8508,61.7488,61.843,45378.0
2017-08-07 12:40:00,78.81,78.83,78.75,78.76,53163.0,61.8351,61.8508,61.7881,61.7959,53163.0
2017-08-07 12:50:00,78.76,78.84,78.75,78.78,64068.0,61.7959,61.8587,61.7881,61.8116,64068.0
2017-08-07 13:00:00,78.77,78.78,78.63,78.68,62313.0,61.8037,61.8116,61.6939,61.7331,62313.0
2017-08-07 13:10:00,78.69,78.8,78.67,78.8,74010.0,61.741,61.8273,61.7253,61.8273,74010.0
2017-08-07 13:20:00,78.8,79.0,78.8,78.87,118376.0,61.8273,61.9842,61.8273,61.8822,118376.0
2017-08-07 13:30:00,78.85,78.96,78.78,78.88,77414.0,61.8665,61.9528,61.8116,61.8901,77414.0
2017-08-07 13:40:00,78.89,79.0,78.89,78.93,66237.0,61.8979,61.9842,61.8979,61.9293,66237.0
2017-08-07 13:50:00,78.93,79.0,78.84,79.0,100922.0,61.9293,61.9842,61.8587,61.9842,100922.0
2017-08-07 14:00:00,79.0,79.22,78.97,79.22,146096.0,61.9842,62.1568,61.9607,62.1568,146096.0
2017-08-07 14:10:00,79.22,79.28,79.18,79.25,134104.0,62.1568,62.2039,62.1254,62.1804,134104.0
2017-08-07 14:20:00,79.25,79.25,79.1,79.1,119763.0,62.1804,62.1804,62.0627,62.0627,119763.0
2017-08-07 14:30:00,79.11,79.22,79.08,79.15,120506.0,62.0705,62.1568,62.047,62.1019,120506.0
2017-08-07 14:40:00,79.14,79.22,79.07,79.2,73437.0,62.0941,62.1568,62.0391,62.1411,73437.0
2017-08-07 14:50:00,79.19,79.2,79.07,79.12,70709.0,62.1333,62.1411,62.0391,62.0784,70709.0
2017-08-07 15:00:00,79.1,79.13,78.99,79.06,110011.0,62.0627,62.0862,61.9764,62.0313,110011.0
2017-08-07 15:10:00,79.06,79.1,79.03,79.07,102469.0,62.0313,62.0627,62.0077,62.0391,102469.0
2017-08-07 15:20:00,79.07,79.12,79.05,79.12,110635.0,62.0391,62.0784,62.0234,62.0784,110635.0
2017-08-07 15:30:00,79.12,79.22,79.11,79.15,162339.0,62.0784,62.1568,62.0705,62.1019,162339.0
2017-08-07 15:40:00,79.16,79.22,79.11,79.17,245396.0,62.1097,62.1568,62.0705,62.1176,245396.0
2017-08-07 15:50:00,79.19,79.19,79.04,79.06,359655.0,62.1333,62.1333,62.0156,62.0313,359655.0
2017-08-08 09:30:00,78.0,79.0,77.25,77.54,539697.0,61.1996,61.9842,60.6111,60.8387,539697.0
2017-08-08 09:40:00,77.55,78.21,77.42,77.85,383932.0,60.8465,61.3644,60.7445,61.0819,383932.0
2017-08-08 09:50:00,77.85,77.94,77.4,77.43,259051.0,61.0819,61.1525,60.7288,60.7524,259051.0
2017-08-08 10:00:00,77.42,77.54,76.99,77.2,279904.0,60.7445,60.8387,60.4071,60.5719,279904.0
2017-08-08 10:10:00,77.26,77.36,76.72,76.78,242958.0,60.619,60.6974,60.1953,60.2424,242958.0
2017-08-08 10:20:00,76.78,77.27,76.72,76.98,214623.0,60.2424,60.6268,60.1953,60.3993,214623.0
2017-08-08 10:30:00,76.98,77.22,76.89,77.0,189964.0,60.3993,60.5876,60.3287,60.415,189964.0
2017-08-08 10:40:00,77.02,77.4,76.96,77.05,180465.0,60.4307,60.7288,60.3836,60.4542,180465.0
2017-08-08 10:50:00,77.11,77.29,76.97,77.26,185789.0,60.5013,60.6425,60.3914,60.619,185789.0
2017-08-08 11:00:00,77.24,77.51,77.18,77.43,207015.0,60.6033,60.8151,60.5562,60.7524,207015.0
2017-08-08 11:10:00,77.4,77.8,77.26,77.73,177984.0,60.7288,61.0427,60.619,60.9878,177984.0
2017-08-08 11:20:00,77.72,77.82,77.48,77.6,198230.0,60.9799,61.0584,60.7916,60.8858,198230.0
2017-08-08 11:30:00,77.6,77.84,77.51,77.79,167520.0,60.8858,61.0741,60.8151,61.0348,167520.0
2017-08-08 11:40:00,77.77,77.82,77.59,77.66,101081.0,61.0191,61.0584,60.8779,60.9328,101081.0
2017-08-08 11:50:00,77.65,77.95,77.64,77.85,79727.0,60.925,61.1604,60.9171,61.0819,79727.0
2017-08-08 12:00:00,77.86,78.15,77.85,78.14,126896.0,61.0898,61.3173,61.0819,61.3094,126896.0
2017-08-08 12:10:00,78.1,78.28,78.1,78.25,140993.0,61.2781,61.4193,61.2781,61.3957,140993.0
2017-08-08 12:20:00,78.25,78.32,78.23,78.28,152172.0,61.3957,61.4507,61.3801,61.4193,152172.0
2017-08-08 12:30:00,78.25,78.32,78.23,78.23,74721.0,61.3957,61.4507,61.3801,61.3801,74721.0
2017-08-08 12:40:00,78.24,78.24,77.93,77.94,130604.0,61.3879,61.3879,61.1447,61.1525,130604.0
2017-08-08 12:50:00,77.94,78.1,77.89,78.1,179831.0,61.1525,61.2781,61.1133,61.2781,179831.0
2017-08-08 13:00:00,78.09,78.36,78.05,78.32,82887.0,61.2702,61.4821,61.2388,61.4507,82887.0
2017-08-08 13:10:00,78.31,78.31,77.99,78.04,94110.0,61.4428,61.4428,61.1917,61.231,94110.0
2017-08-08 13:20:00,78.03,78.15,77.9,77.9,68469.0,61.2231,61.3173,61.1211,61.1211,68469.0
2017-08-08 13:30:00,77.91,78.07,77.88,78.06,103036.0,61.129,61.2545,61.1054,61.2467,103036.0
2017-08-08 13:40:00,78.03,78.06,78.0,78.03,51990.0,61.2231,61.2467,61.1996,61.2231,51990.0
2017-08-08 13:50:00,78.01,78.07,77.98,78.04,84637.0,61.2074,61.2545,61.1839,61.231,84637.0
2017-08-08 14:00:00,78.05,78.09,77.99,78.06,80254.0,61.2388,61.2702,61.1917,61.2467,80254.0
2017-08-08 14:10:00,78.06,78.17,78.01,78.16,110273.0,61.2467,61.333,61.2074,61.3251,110273.0
2017-08-08 14:20:00,78.15,78.18,77.99,78.1,66501.0,61.3173,61.3408,61.1917,61.2781,66501.0
2017-08-08 14:30:00,78.1,78.29,78.08,78.27,117015.0,61.2781,61.4271,61.2624,61.4114,117015.0
2017-08-08 14:40:00,78.27,78.42,78.23,78.38,136668.0,61.4114,61.5291,61.3801,61.4977,136668.0
2017-08-08 14:50:00,78.37,78.43,78.31,78.4,142621.0,61.4899,61.537,61.4428,61.5134,142621.0
2017-08-08 15:00:00,78.4,78.55,78.38,78.5,183384.0,61.5134,61.6311,61.4977,61.5919,183384.0
2017-08-08 15:10:00,78.51,78.58,78.43,78.46,185119.0,61.5997,61.6547,61.537,61.5605,185119.0
2017-08-08 15:20:00,78.46,78.51,78.38,78.45,328921.0,61.5605,61.5997,61.4977,61.5527,328921.0
2017-08-08 15:30:00,78.45,78.57,78.39,78.49,320616.0,61.5527,61.6468,61.5056,61.5841,320616.0
2017-08-08 15:40:00,78.5,78.66,78.5,78.55,257171.0,61.5919,61.7174,61.5919,61.6311,257171.0
2017-08-08 15:50:00,78.54,78.59,78.49,78.57,396503.0,61.6233,61.6625,61.5841,61.6468,396503.0
2017-08-09 09:30:00,78.43,78.85,78.06,78.56,166202.0,61.537,61.8665,61.2467,61.639,166202.0
2017-08-09 09:40:00,78.55,78.77,78.48,78.75,85849.0,61.6311,61.8037,61.5762,61.7881,85849.0
2017-08-09 09:50:00,78.76,78.85,78.57,78.82,77851.0,61.7959,61.8665,61.6468,61.843,77851.0
2017-08-09 10:00:00,78.79,78.79,78.49,78.59,91392.0,61.8194,61.8194,61.5841,61.6625,91392.0
2017-08-09 10:10:00,78.6,78.71,78.55,78.55,162914.0,61.6704,61.7567,61.6311,61.6311,162914.0
2017-08-09 10:20:00,78.56,78.66,78.49,78.63,135827.0,61.639,61.7174,61.5841,61.6939,135827.0
2017-08-09 10:30:00,78.63,78.67,78.52,78.6,87949.0,61.6939,61.7253,61.6076,61.6704,87949.0
2017-08-09 10:40:00,78.6,78.72,78.59,78.71,69831.0,61.6704,61.7645,61.6625,61.7567,69831.0
2017-08-09 10:50:00,78.71,78.85,78.7,78.84,90181.0,61.7567,61.8665,61.7488,61.8587,90181.0
2017-08-09 11:00:00,78.84,78.85,78.66,78.78,74883.0,61.8587,61.8665,61.7174,61.8116,74883.0
2017-08-09 11:10:00,78.76,78.85,78.75,78.75,89333.0,61.7959,61.8665,61.7881,61.7881,89333.0
2017-08-09 11:20:00,78.75,78.8,78.69,78.76,70040.0,61.7881,61.8273,61.741,61.7959,70040.0
2017-08-09 11:30:00,78.76,78.89,78.76,78.84,81058.0,61.7959,61.8979,61.7959,61.8587,81058.0
2017-08-09 11:40:00,78.84,78.92,78.83,78.85,78156.0,61.8587,61.9214,61.8508,61.8665,78156.0
2017-08-09 11:50:00,78.85,79.11,78.84,79.07,130612.0,61.8665,62.0705,61.8587,62.0391,130612.0
2017-08-09 12:00:00,79.06,79.07,78.97,79.01,47733.0,62.0313,62.0391,61.9607,61.9921,47733.0
2017-08-09 12:10:00,79.01,79.04,78.93,78.98,59258.0,61.9921,62.0156,61.9293,61.9685,59258.0
2017-08-09 12:20:00,78.98,79.03,78.93,79.0,68445.0,61.9685,62.0077,61.9293,61.9842,68445.0
2017-08-09 12:30:00,78.96,79.01,78.93,78.96,46131.0,61.9528,61.9921,61.9293,61.9528,46131.0
2017-08-09 12:40:00,78.97,79.02,78.95,79.01,43832.0,61.9607,61.9999,61.945,61.9921,43832.0
2017-08-09 12:50:00,79.0,79.01,78.94,79.01,99905.0,61.9842,61.9921,61.9371,61.9921,99905.0
2017-08-09 13:00:00,79.01,79.07,78.98,79.06,43714.0,61.9921,62.0391,61.9685,62.0313,43714.0
2017-08-09 13:10:00,79.05,79.06,78.98,78.99,48720.0,62.0234,62.0313,61.9685,61.9764,48720.0
2017-08-09 13:20:00,78.99,79.06,78.98,79.04,61789.0,61.9764,62.0313,61.9685,62.0156,61789.0
2017-08-09 13:30:00,79.05,79.07,79.02,79.05,46433.0,62.0234,62.0391,61.9999,62.0234,46433.0
2017-08-09 13:40:00,79.06,79.22,79.05,79.19,79027.0,62.0313,62.1568,62.0234,62.1333,79027.0
2017-08-09 13:50:00,79.2,79.21,79.11,79.2,62881.0,62.1411,62.149,62.0705,62.1411,62881.0
2017-08-09 14:00:00,79.2,79.35,79.16,79.18,91014.0,62.1411,62.2588,62.1097,62.1254,91014.0
2017-08-09 14:10:00,79.18,79.18,79.01,79.03,80322.0,62.1254,62.1254,61.9921,62.0077,80322.0
2017-08-09 14:20:00,79.02,79.06,78.87,78.91,92935.0,61.9999,62.0313,61.8822,61.9136,92935.0
2017-08-09 14:30:00,78.91,78.98,78.87,78.88,64471.0,61.9136,61.9685,61.8822,61.8901,64471.0
2017-08-09 14:40:00,78.89,78.93,78.81,78.93,51031.0,61.8979,61.9293,61.8351,61.9293,51031.0
2017-08-09 14:50:00,78.92,78.94,78.88,78.91,41765.0,61.9214,61.9371,61.8901,61.9136,41765.0
2017-08-09 15:00:00,78.92,78.94,78.87,78.9,61737.0,61.9214,61.9371,61.8822,61.9057,61737.0
2017-08-09 15:10:00,78.9,78.97,78.83,78.95,99041.0,61.9057,61.9607,61.8508,61.945,99041.0
2017-08-09 15:20:00,78.95,79.0,78.93,78.99,95097.0,61.945,61.9842,61.9293,61.9764,95097.0
2017-08-09 15:30:00,78.99,79.07,78.97,79.06,86446.0,61.9764,62.0391,61.9607,62.0313,86446.0
2017-08-09 15:40:00,79.07,79.35,79.07,79.32,232777.0,62.0391,62.2588,62.0391,62.2353,232777.0
2017-08-09 15:50:00,79.32,79.49,79.26,79.48,523856.0,62.2353,62.3687,62.1882,62.3608,523856.0
2017-08-10 09:30:00,79.11,79.78,78.89,79.64,162399.0,62.0705,62.5962,61.8979,62.4864,162399.0
2017-08-10 09:40:00,79.61,79.61,79.31,79.36,84839.0,62.4628,62.4628,62.2274,62.2667,84839.0
2017-08-10 09:50:00,79.36,79.54,79.33,79.41,110303.0,62.2667,62.4079,62.2431,62.3059,110303.0
2017-08-10 10:00:00,79.41,79.41,79.16,79.4,119481.0,62.3059,62.3059,62.1097,62.298,119481.0
2017-08-10 10:10:00,79.39,79.4,79.29,79.39,84039.0,62.2902,62.298,62.2117,62.2902,84039.0
2017-08-10 10:20:00,79.39,79.39,79.17,79.31,46328.0,62.2902,62.2902,62.1176,62.2274,46328.0
2017-08-10 10:30:00,79.33,79.49,79.33,79.49,77369.0,62.2431,62.3687,62.2431,62.3687,77369.0
2017-08-10 10:40:00,79.49,79.58,79.47,79.55,48498.0,62.3687,62.4393,62.353,62.4157,48498.0
2017-08-10 10:50:00,79.55,79.56,79.35,79.39,126369.0,62.4157,62.4236,62.2588,62.2902,126369.0
2017-08-10 11:00:00,79.38,79.74,79.35,79.68,141828.0,62.2824,62.5648,62.2588,62.5177,141828.0
2017-08-10 11:10:00,79.68,79.69,79.5,79.58,138271.0,62.5177,62.5256,62.3765,62.4393,138271.0
2017-08-10 11:20:00,79.58,79.94,79.53,79.94,119299.0,62.4393,62.7217,62.4,62.7217,119299.0
2017-08-10 11:30:00,79.94,80.09,79.9,80.06,138797.0,62.7217,62.8394,62.6904,62.8159,138797.0
2017-08-10 11:40:00,80.05,80.15,80.04,80.11,114959.0,62.808,62.8865,62.8002,62.8551,114959.0
2017-08-10 11:50:00,80.11,80.28,80.05,80.21,222110.0,62.8551,62.9885,62.808,62.9336,222110.0
2017-08-10 12:00:00,80.2,80.25,80.18,80.19,84442.0,62.9257,62.965,62.91,62.9179,84442.0
2017-08-10 12:10:00,80.19,80.24,80.14,80.2,83198.0,62.9179,62.9571,62.8787,62.9257,83198.0
2017-08-10 12:20:00,80.19,80.26,80.17,80.23,75624.0,62.9179,62.9728,62.9022,62.9493,75624.0
2017-08-10 12:30:00,80.24,80.26,80.21,80.22,75415.0,62.9571,62.9728,62.9336,62.9414,75415.0
2017-08-10 12:40:00,80.22,80.26,80.2,80.23,72337.0,62.9414,62.9728,62.9257,62.9493,72337.0
2017-08-10 12:50:00,80.24,80.3,80.22,80.28,97324.0,62.9571,63.0042,62.9414,62.9885,97324.0
2017-08-10 13:00:00,80.28,80.29,80.17,80.19,93538.0,62.9885,62.9964,62.9022,62.9179,93538.0
2017-08-10 13:10:00,80.2,80.26,80.14,80.18,50065.0,62.9257,62.9728,62.8787,62.91,50065.0
2017-08-10 13:20:00,80.18,80.2,80.17,80.19,61651.0,62.91,62.9257,62.9022,62.9179,61651.0
2017-08-10 13:30:00,80.18,80.23,80.17,80.19,62118.0,62.91,62.9493,62.9022,62.9179,62118.0
2017-08-10 13:40:00,80.2,80.21,80.05,80.07,91817.0,62.9257,62.9336,62.808,62.8237,91817.0
2017-08-10 13:50:00,80.05,80.06,79.83,79.9,50801.0,62.808,62.8159,62.6354,62.6904,50801.0
2017-08-10 14:00:00,79.9,79.91,79.8,79.84,43561.0,62.6904,62.6982,62.6119,62.6433,43561.0
2017-08-10 14:10:00,79.84,79.87,79.8,79.87,44340.0,62.6433,62.6668,62.6119,62.6668,44340.0
2017-08-10 14:20:00,79.86,79.99,79.85,79.94,54932.0,62.659,62.761,62.6511,62.7217,54932.0
2017-08-10 14:30:00,79.95,80.06,79.92,79.93,66650.0,62.7296,62.8159,62.706,62.7139,66650.0
2017-08-10 14:40:00,79.94,79.97,79.89,79.97,42064.0,62.7217,62.7453,62.6825,62.7453,42064.0
2017-08-10 14:50:00,79.96,79.97,79.74,79.75,48194.0,62.7374,62.7453,62.5648,62.5727,48194.0
2017-08-10 15:00:00,79.76,79.81,79.68,79.69,54730.0,62.5805,62.6197,62.5177,62.5256,54730.0
2017-08-10 15:10:00,79.68,79.69,79.5,79.53,68256.0,62.5177,62.5256,62.3765,62.4,68256.0
2017-08-10 15:20:00,79.54,79.54,79.4,79.42,62978.0,62.4079,62.4079,62.298,62.3137,62978.0
2017-08-10 15:30:00,79.42,79.47,79.34,79.37,169407.0,62.3137,62.353,62.251,62.2745,169407.0
2017-08-10 15:40:00,79.36,79.37,79.18,79.21,139373.0,62.2667,62.2745,62.1254,62.149,139373.0
2017-08-10 15:50:00,79.2,79.33,79.11,79.15,377525.0,62.1411,62.2431,62.0705,62.1019,377525.0
2017-08-11 09:30:00,78.95,79.28,78.95,79.23,273687.0,61.945,62.2039,61.945,62.1647,273687.0
2017-08-11 09:40:00,79.23,79.33,79.03,79.13,144213.0,62.1647,62.2431,62.0077,62.0862,144213.0
2017-08-11 09:50:00,79.1,79.35,79.01,79.04,106391.0,62.0627,62.2588,61.9921,62.0156,106391.0
2017-08-11 10:00:00,79.03,79.11,78.96,79.04,88744.0,62.0077,62.0705,61.9528,62.0156,88744.0
2017-08-11 10:10:00,79.04,79.13,78.95,79.01,55061.0,62.0156,62.0862,61.945,61.9921,55061.0
2017-08-11 10:20:00,79.0,79.17,78.96,79.17,82079.0,61.9842,62.1176,61.9528,62.1176,82079.0
2017-08-11 10:30:00,79.17,79.47,79.16,79.45,46582.0,62.1176,62.353,62.1097,62.3373,46582.0
2017-08-11 10:40:00,79.46,79.59,79.43,79.47,52487.0,62.3451,62.4471,62.3216,62.353,52487.0
2017-08-11 10:50:00,79.47,79.69,79.44,79.65,43388.0,62.353,62.5256,62.3294,62.4942,43388.0
2017-08-11 11:00:00,79.64,79.65,79.54,79.64,56307.0,62.4864,62.4942,62.4079,62.4864,56307.0
2017-08-11 11:10:00,79.64,79.64,79.47,79.5,50055.0,62.4864,62.4864,62.353,62.3765,50055.0
2017-08-11 11:20:00,79.48,79.55,79.39,79.39,59856.0,62.3608,62.4157,62.2902,62.2902,59856.0
2017-08-11 11:30:00,79.4,79.47,79.32,79.44,43595.0,62.298,62.353,62.2353,62.3294,43595.0
2017-08-11 11:40:00,79.44,79.56,79.37,79.52,58946.0,62.3294,62.4236,62.2745,62.3922,58946.0
2017-08-11 11:50:00,79.51,79.58,79.47,79.48,33516.0,62.3844,62.4393,62.353,62.3608,33516.0
2017-08-11 12:00:00,79.49,79.52,79.32,79.34,36012.0,62.3687,62.3922,62.2353,62.251,36012.0
2017-08-11 12:10:00,79.35,79.41,79.34,79.4,22741.0,62.2588,62.3059,62.251,62.298,22741.0
2017-08-11 12:20:00,79.4,79.41,79.3,79.38,44674.0,62.298,62.3059,62.2196,62.2824,44674.0
2017-08-11 12:30:00,79.36,79.44,79.3,79.44,20600.0,62.2667,62.3294,62.2196,62.3294,20600.0
2017-08-11 12:40:00,79.44,79.53,79.41,79.51,28321.0,62.3294,62.4,62.3059,62.3844,28321.0
2017-08-11 12:50:00,79.5,79.54,79.46,79.47,42891.0,62.3765,62.4079,62.3451,62.353,42891.0
2017-08-11 13:00:00,79.47,79.57,79.46,79.55,19914.0,62.353,62.4314,62.3451,62.4157,19914.0
2017-08-11 13:10:00,79.56,79.57,79.5,79.54,22267.0,62.4236,62.4314,62.3765,62.4079,22267.0
2017-08-11 13:20:00,79.55,79.59,79.53,79.58,27929.0,62.4157,62.4471,62.4,62.4393,27929.0
2017-08-11 13:30:00,79.58,79.68,79.56,79.67,52295.0,62.4393,62.5177,62.4236,62.5099,52295.0
2017-08-11 13:40:00,79.66,79.68,79.62,79.67,26210.0,62.502,62.5177,62.4707,62.5099,26210.0
2017-08-11 13:50:00,79.67,79.79,79.66,79.79,43908.0,62.5099,62.604,62.502,62.604,43908.0
2017-08-11 14:00:00,79.8,79.81,79.71,79.75,25165.0,62.6119,62.6197,62.5413,62.5727,25165.0
2017-08-11 14:10:00,79.75,79.78,79.71,79.72,26493.0,62.5727,62.5962,62.5413,62.5491,26493.0
2017-08-11 14:20:00,79.72,79.75,79.65,79.68,38783.0,62.5491,62.5727,62.4942,62.5177,38783.0
2017-08-11 14:30:00,79.67,79.71,79.59,79.63,56507.0,62.5099,62.5413,62.4471,62.4785,56507.0
2017-08-11 14:40:00,79.63,79.68,79.58,79.59,29610.0,62.4785,62.5177,62.4393,62.4471,29610.0
2017-08-11 14:50:00,79.6,79.61,79.42,79.44,37571.0,62.455,62.4628,62.3137,62.3294,37571.0
2017-08-11 15:00:00,79.45,79.49,79.39,79.39,46141.0,62.3373,62.3687,62.2902,62.2902,46141.0
2017-08-11 15:10:00,79.39,79.47,79.37,79.39,39015.0,62.2902,62.353,62.2745,62.2902,39015.0
2017-08-11 15:20:00,79.4,79.49,79.39,79.47,39365.0,62.298,62.3687,62.2902,62.353,39365.0
2017-08-11 15:30:00,79.47,79.54,79.46,79.54,91186.0,62.353,62.4079,62.3451,62.4079,91186.0
2017-08-11 15:40:00,79.54,79.58,79.47,79.54,99604.0,62.4079,62.4393,62.353,62.4079,99604.0
2017-08-11 15:50:00,79.54,79.55,79.38,79.42,192934.0,62.4079,62.4157,62.2824,62.3137,192934.0
2017-08-14 09:30:00,79.54,79.99,79.52,79.93,162711.0,62.4079,62.761,62.3922,62.7139,162711.0
2017-08-14 09:40:00,79.91,79.99,79.76,79.92,57543.0,62.6982,62.761,62.5805,62.706,57543.0
2017-08-14 09:50:00,79.92,79.98,79.8,79.85,42092.0,62.706,62.7531,62.6119,62.6511,42092.0
2017-08-14 10:00:00,79.86,79.9,79.68,79.68,60353.0,62.659,62.6904,62.5177,62.5177,60353.0
2017-08-14 10:10:00,79.67,79.71,79.53,79.59,46779.0,62.5099,62.5413,62.4,62.4471,46779.0
2017-08-14 10:20:00,79.6,79.62,79.52,79.61,71667.0,62.455,62.4707,62.3922,62.4628,71667.0
2017-08-14 10:30:00,79.63,79.79,79.59,79.73,37318.0,62.4785,62.604,62.4471,62.557,37318.0
2017-08-14 10:40:00,79.72,79.98,79.69,79.96,54865.0,62.5491,62.7531,62.5256,62.7374,54865.0
2017-08-14 10:50:00,79.97,80.14,79.96,79.99,65940.0,62.7453,62.8787,62.7374,62.761,65940.0
2017-08-14 11:00:00,79.99,80.07,79.84,79.84,40078.0,62.761,62.8237,62.6433,62.6433,40078.0
2017-08-14 11:10:00,79.84,79.9,79.83,79.87,45616.0,62.6433,62.6904,62.6354,62.6668,45616.0
2017-08-14 11:20:00,79.86,79.96,79.86,79.95,33732.0,62.659,62.7374,62.659,62.7296,33732.0
2017-08-14 11:30:00,79.95,79.99,79.91,79.91,36354.0,62.7296,62.761,62.6982,62.6982,36354.0
2017-08-14 11:40:00,79.92,80.0,79.91,79.96,62573.0,62.706,62.7688,62.6982,62.7374,62573.0
2017-08-14 11:50:00,79.95,79.98,79.88,79.88,36734.0,62.7296,62.7531,62.6747,62.6747,36734.0
2017-08-14 12:00:00,79.87,79.9,79.84,79.87,33461.0,62.6668,62.6904,62.6433,62.6668,33461.0
2017-08-14 12:10:00,79.87,79.89,79.79,79.8,20961.0,62.6668,62.6825,62.604,62.6119,20961.0
2017-08-14 12:20:00,79.8,79.8,79.64,79.64,26022.0,62.6119,62.6119,62.4864,62.4864,26022.0
2017-08-14 12:30:00,79.65,79.69,79.64,79.64,25452.0,62.4942,62.5256,62.4864,62.4864,25452.0
2017-08-14 12:40:00,79.64,79.69,79.63,79.65,35801.0,62.4864,62.5256,62.4785,62.4942,35801.0
2017-08-14 12:50:00,79.65,79.73,79.63,79.72,83770.0,62.4942,62.557,62.4785,62.5491,83770.0
2017-08-14 13:00:00,79.72,79.79,79.67,79.7,36082.0,62.5491,62.604,62.5099,62.5334,36082.0
2017-08-14 13:10:00,79.7,79.72,79.49,79.51,37461.0,62.5334,62.5491,62.3687,62.3844,37461.0
2017-08-14 13:20:00,79.51,79.51,79.41,79.41,26514.0,62.3844,62.3844,62.3059,62.3059,26514.0
2017-08-14 13:30:00,79.42,79.46,79.38,79.39,42976.0,62.3137,62.3451,62.2824,62.2902,42976.0
2017-08-14 13:40:00,79.38,79.39,79.19,79.21,70595.0,62.2824,62.2902,62.1333,62.149,70595.0
2017-08-14 13:50:00,79.22,79.29,79.21,79.24,44759.0,62.1568,62.2117,62.149,62.1725,44759.0
2017-08-14 14:00:00,79.23,79.3,79.21,79.27,40121.0,62.1647,62.2196,62.149,62.1961,40121.0
2017-08-14 14:10:00,79.27,79.28,79.2,79.23,38981.0,62.1961,62.2039,62.1411,62.1647,38981.0
2017-08-14 14:20:00,79.23,79.24,79.19,79.2,31942.0,62.1647,62.1725,62.1333,62.1411,31942.0
2017-08-14 14:30:00,79.2,79.38,79.19,79.37,71208.0,62.1411,62.2824,62.1333,62.2745,71208.0
2017-08-14 14:40:00,79.37,79.49,79.31,79.31,76413.0,62.2745,62.3687,62.2274,62.2274,76413.0
2017-08-14 14:50:00,79.3,79.34,79.25,79.29,60794.0,62.2196,62.251,62.1804,62.2117,60794.0
2017-08-14 15:00:00,79.3,79.33,79.21,79.23,70673.0,62.2196,62.2431,62.149,62.1647,70673.0
2017-08-14 15:10:00,79.22,79.33,79.22,79.31,46812.0,62.1568,62.2431,62.1568,62.2274,46812.0
2017-08-14 15:20:00,79.31,79.43,79.31,79.42,58883.0,62.2274,62.3216,62.2274,62.3137,58883.0
2017-08-14 15:30:00,79.43,79.43,79.22,79.22,82238.0,62.3216,62.3216,62.1568,62.1568,82238.0
2017-08-14 15:40:00,79.22,79.31,79.17,79.23,129741.0,62.1568,62.2274,62.1176,62.1647,129741.0
2017-08-14 15:50:00,79.23,79.35,79.21,79.23,269497.0,62.1647,62.2588,62.149,62.1647,269497.0
2017-08-15 09:30:00,79.46,79.48,78.91,79.45,145946.0,62.3451,62.3608,61.9136,62.3373,145946.0
2017-08-15 09:40:00,79.43,79.56,79.2,79.2,46053.0,62.3216,62.4236,62.1411,62.1411,46053.0
2017-08-15 09:50:00,79.2,79.38,79.18,79.33,35631.0,62.1411,62.2824,62.1254,62.2431,35631.0
2017-08-15 10:00:00,79.3,79.32,79.18,79.3,42149.0,62.2196,62.2353,62.1254,62.2196,42149.0
2017-08-15 10:10:00,79.29,79.45,79.27,79.45,27961.0,62.2117,62.3373,62.1961,62.3373,27961.0
2017-08-15 10:20:00,79.45,79.48,79.28,79.34,29259.0,62.3373,62.3608,62.2039,62.251,29259.0
2017-08-15 10:30:00,79.34,79.34,79.18,79.3,35831.0,62.251,62.251,62.1254,62.2196,35831.0
2017-08-15 10:40:00,79.3,79.39,79.22,79.37,36577.0,62.2196,62.2902,62.1568,62.2745,36577.0
2017-08-15 10:50:00,79.36,79.58,79.29,79.51,62926.0,62.2667,62.4393,62.2117,62.3844,62926.0
2017-08-15 11:00:00,79.53,79.6,79.45,79.5,44774.0,62.4,62.455,62.3373,62.3765,44774.0
2017-08-15 11:10:00,79.5,79.61,79.49,79.58,69786.0,62.3765,62.4628,62.3687,62.4393,69786.0
2017-08-15 11:20:00,79.58,79.61,79.53,79.59,60389.0,62.4393,62.4628,62.4,62.4471,60389.0
2017-08-15 11:30:00,79.59,79.67,79.57,79.59,36156.0,62.4471,62.5099,62.4314,62.4471,36156.0
2017-08-15 11:40:00,79.61,79.67,79.55,79.58,33673.0,62.4628,62.5099,62.4157,62.4393,33673.0
2017-08-15 11:50:00,79.57,79.6,79.51,79.54,28723.0,62.4314,62.455,62.3844,62.4079,28723.0
2017-08-15 12:00:00,79.53,79.6,79.52,79.54,24733.0,62.4,62.455,62.3922,62.4079,24733.0
2017-08-15 12:10:00,79.55,79.55,79.46,79.53,18574.0,62.4157,62.4157,62.3451,62.4,18574.0
2017-08-15 12:20:00,79.54,79.61,79.52,79.59,36354.0,62.4079,62.4628,62.3922,62.4471,36354.0
2017-08-15 12:30:00,79.59,79.63,79.57,79.61,20789.0,62.4471,62.4785,62.4314,62.4628,20789.0
2017-08-15 12:40:00,79.6,79.65,79.6,79.6,30863.0,62.455,62.4942,62.455,62.455,30863.0
2017-08-15 12:50:00,79.6,79.61,79.34,79.34,42291.0,62.455,62.4628,62.251,62.251,42291.0
2017-08-15 13:00:00,79.34,79.34,79.24,79.3,41664.0,62.251,62.251,62.1725,62.2196,41664.0
2017-08-15 13:10:00,79.29,79.43,79.26,79.43,40647.0,62.2117,62.3216,62.1882,62.3216,40647.0
2017-08-15 13:20:00,79.45,79.45,79.31,79.34,25292.0,62.3373,62.3373,62.2274,62.251,25292.0
2017-08-15 13:30:00,79.35,79.39,79.33,79.38,36863.0,62.2588,62.2902,62.2431,62.2824,36863.0
2017-08-15 13:40:00,79.38,79.43,79.36,79.37,36097.0,62.2824,62.3216,62.2667,62.2745,36097.0
2017-08-15 13:50:00,79.37,79.45,79.33,79.42,43220.0,62.2745,62.3373,62.2431,62.3137,43220.0
2017-08-15 14:00:00,79.42,79.49,79.41,79.47,41559.0,62.3137,62.3687,62.3059,62.353,41559.0
2017-08-15 14:10:00,79.47,79.49,79.44,79.48,30016.0,62.353,62.3687,62.3294,62.3608,30016.0
2017-08-15 14:20:00,79.47,79.5,79.46,79.5,51334.0,62.353,62.3765,62.3451,62.3765,51334.0
2017-08-15 14:30:00,79.49,79.5,79.44,79.46,57042.0,62.3687,62.3765,62.3294,62.3451,57042.0
2017-08-15 14:40:00,79.45,79.46,79.32,79.36,41694.0,62.3373,62.3451,62.2353,62.2667,41694.0
2017-08-15 14:50:00,79.37,79.38,79.31,79.31,58004.0,62.2745,62.2824,62.2274,62.2274,58004.0
2017-08-15 15:00:00,79.31,79.4,79.31,79.36,42563.0,62.2274,62.298,62.2274,62.2667,42563.0
2017-08-15 15:10:00,79.37,79.43,79.33,79.39,56750.0,62.2745,62.3216,62.2431,62.2902,56750.0
2017-08-15 15:20:00,79.4,79.45,79.33,79.33,59547.0,62.298,62.3373,62.2431,62.2431,59547.0
2017-08-15 15:30:00,79.33,79.33,79.25,79.32,71854.0,62.2431,62.2431,62.1804,62.2353,71854.0
2017-08-15 15:40:00,79.33,79.37,79.29,79.3,82800.0,62.2431,62.2745,62.2117,62.2196,82800.0
2017-08-15 15:50:00,79.3,79.3,79.08,79.15,262592.0,62.2196,62.2196,62.047,62.1019,262592.0
2017-08-16 09:30:00,79.44,79.63,79.13,79.18,124992.0,62.3294,62.4785,62.0862,62.1254,124992.0
2017-08-16 09:40:00,79.19,79.22,79.0,79.09,57047.0,62.1333,62.1568,61.9842,62.0548,57047.0
2017-08-16 09:50:00,79.11,79.4,79.11,79.29,38879.0,62.0705,62.298,62.0705,62.2117,38879.0
2017-08-16 10:00:00,79.31,79.54,79.25,79.53,100892.0,62.2274,62.4079,62.1804,62.4,100892.0
2017-08-16 10:10:00,79.57,79.63,79.54,79.54,95833.0,62.4314,62.4785,62.4079,62.4079,95833.0
2017-08-16 10:20:00,79.54,79.67,79.54,79.6,56329.0,62.4079,62.5099,62.4079,62.455,56329.0
2017-08-16 10:30:00,79.6,79.86,79.6,79.81,139221.0,62.455,62.659,62.455,62.6197,139221.0
2017-08-16 10:40:00,79.81,79.9,79.69,79.78,52721.0,62.6197,62.6904,62.5256,62.5962,52721.0
2017-08-16 10:50:00,79.8,79.94,79.79,79.84,63754.0,62.6119,62.7217,62.604,62.6433,63754.0
2017-08-16 11:00:00,79.88,79.97,79.79,79.89,91963.0,62.6747,62.7453,62.604,62.6825,91963.0
2017-08-16 11:10:00,79.9,79.93,79.83,79.87,47409.0,62.6904,62.7139,62.6354,62.6668,47409.0
2017-08-16 11:20:00,79.87,79.92,79.85,79.91,51322.0,62.6668,62.706,62.6511,62.6982,51322.0
2017-08-16 11:30:00,79.91,80.1,79.9,80.02,176597.0,62.6982,62.8473,62.6904,62.7845,176597.0
2017-08-16 11:40:00,80.02,80.11,79.97,80.04,71692.0,62.7845,62.8551,62.7453,62.8002,71692.0
2017-08-16 11:50:00,80.03,80.13,79.88,79.95,125087.0,62.7924,62.8708,62.6747,62.7296,125087.0
2017-08-16 12:00:00,79.93,80.01,79.91,80.0,60796.0,62.7139,62.7767,62.6982,62.7688,60796.0
2017-08-16 12:10:00,80.0,80.0,79.7,79.72,84050.0,62.7688,62.7688,62.5334,62.5491,84050.0
2017-08-16 12:20:00,79.73,79.77,79.64,79.71,28474.0,62.557,62.5884,62.4864,62.5413,28474.0
2017-08-16 12:30:00,79.69,79.73,79.6,79.63,39130.0,62.5256,62.557,62.455,62.4785,39130.0
2017-08-16 12:40:00,79.63,79.66,79.56,79.57,28420.0,62.4785,62.502,62.4236,62.4314,28420.0
2017-08-16 12:50:00,79.55,79.63,79.53,79.58,25890.0,62.4157,62.4785,62.4,62.4393,25890.0
2017-08-16 13:00:00,79.58,79.67,79.56,79.66,17639.0,62.4393,62.5099,62.4236,62.502,17639.0
2017-08-16 13:10:00,79.66,79.67,79.52,79.59,44431.0,62.502,62.5099,62.3922,62.4471,44431.0
2017-08-16 13:20:00,79.6,79.63,79.47,79.57,46568.0,62.455,62.4785,62.353,62.4314,46568.0
2017-08-16 13:30:00,79.57,79.58,79.45,79.53,46846.0,62.4314,62.4393,62.3373,62.4,46846.0
2017-08-16 13:40:00,79.54,79.56,79.34,79.45,52138.0,62.4079,62.4236,62.251,62.3373,52138.0
2017-08-16 13:50:00,79.46,79.48,79.39,79.46,47690.0,62.3451,62.3608,62.2902,62.3451,47690.0
2017-08-16 14:00:00,79.46,79.46,79.18,79.19,116816.0,62.3451,62.3451,62.1254,62.1333,116816.0
2017-08-16 14:10:00,79.18,79.32,79.06,79.12,96311.0,62.1254,62.2353,62.0313,62.0784,96311.0
2017-08-16 14:20:00,79.1,79.18,79.03,79.17,46738.0,62.0627,62.1254,62.0077,62.1176,46738.0
2017-08-16 14:30:00,79.14,79.3,79.12,79.29,49764.0,62.0941,62.2196,62.0784,62.2117,49764.0
2017-08-16 14:40:00,79.28,79.36,79.28,79.35,47843.0,62.2039,62.2667,62.2039,62.2588,47843.0
2017-08-16 14:50:00,79.36,79.46,79.34,79.34,43588.0,62.2667,62.3451,62.251,62.251,43588.0
2017-08-16 15:00:00,79.35,79.38,79.27,79.32,66988.0,62.2588,62.2824,62.1961,62.2353,66988.0
2017-08-16 15:10:00,79.31,79.34,79.28,79.29,42208.0,62.2274,62.251,62.2039,62.2117,42208.0
2017-08-16 15:20:00,79.29,79.42,79.26,79.41,59683.0,62.2117,62.3137,62.1882,62.3059,59683.0
2017-08-16 15:30:00,79.41,79.44,79.34,79.38,97095.0,62.3059,62.3294,62.251,62.2824,97095.0
2017-08-16 15:40:00,79.37,79.4,79.21,79.27,149735.0,62.2745,62.298,62.149,62.1961,149735.0
2017-08-16 15:50:00,79.28,79.29,79.19,79.26,262907.0,62.2039,62.2117,62.1333,62.1882,262907.0
2017-08-17 09:30:00,79.07,79.4,78.87,79.33,125881.0,62.0391,62.298,61.8822,62.2431,125881.0
2017-08-17 09:40:00,79.32,79.78,79.32,79.62,41906.0,62.2353,62.5962,62.2353,62.4707,41906.0
2017-08-17 09:50:00,79.63,79.74,79.56,79.6,38756.0,62.4785,62.5648,62.4236,62.455,38756.0
2017-08-17 10:00:00,79.59,79.59,79.41,79.42,55914.0,62.4471,62.4471,62.3059,62.3137,55914.0
2017-08-17 10:10:00,79.42,79.46,79.2,79.25,65785.0,62.3137,62.3451,62.1411,62.1804,65785.0
2017-08-17 10:20:00,79.25,79.26,79.14,79.22,82157.0,62.1804,62.1882,62.0941,62.1568,82157.0
2017-08-17 10:30:00,79.22,79.48,79.22,79.27,144743.0,62.1568,62.3608,62.1568,62.1961,144743.0
2017-08-17 10:40:00,79.28,79.29,79.15,79.26,86941.0,62.2039,62.2117,62.1019,62.1882,86941.0
2017-08-17 10:50:00,79.27,79.47,79.17,79.43,66647.0,62.1961,62.353,62.1176,62.3216,66647.0
2017-08-17 11:00:00,79.44,79.6,79.44,79.49,84581.0,62.3294,62.455,62.3294,62.3687,84581.0
2017-08-17 11:10:00,79.49,79.5,79.29,79.37,55553.0,62.3687,62.3765,62.2117,62.2745,55553.0
2017-08-17 11:20:00,79.38,79.38,79.18,79.2,68383.0,62.2824,62.2824,62.1254,62.1411,68383.0
2017-08-17 11:30:00,79.2,79.32,79.14,79.32,93652.0,62.1411,62.2353,62.0941,62.2353,93652.0
2017-08-17 11:40:00,79.32,79.33,79.03,79.09,189911.0,62.2353,62.2431,62.0077,62.0548,189911.0
2017-08-17 11:50:00,79.09,79.13,79.01,79.05,47496.0,62.0548,62.0862,61.9921,62.0234,47496.0
2017-08-17 12:00:00,79.06,79.28,79.06,79.12,37245.0,62.0313,62.2039,62.0313,62.0784,37245.0
2017-08-17 12:10:00,79.11,79.2,79.07,79.19,49962.0,62.0705,62.1411,62.0391,62.1333,49962.0
2017-08-17 12:20:00,79.18,79.29,79.18,79.26,82546.0,62.1254,62.2117,62.1254,62.1882,82546.0
2017-08-17 12:30:00,79.25,79.26,78.92,79.07,241934.0,62.1804,62.1882,61.9214,62.0391,241934.0
2017-08-17 12:40:00,79.08,79.18,79.03,79.07,58866.0,62.047,62.1254,62.0077,62.0391,58866.0
2017-08-17 12:50:00,79.09,79.17,79.06,79.16,57423.0,62.0548,62.1176,62.0313,62.1097,57423.0
2017-08-17 13:00:00,79.16,79.18,79.06,79.12,81080.0,62.1097,62.1254,62.0313,62.0784,81080.0
2017-08-17 13:10:00,79.1,79.11,79.03,79.05,82894.0,62.0627,62.0705,62.0077,62.0234,82894.0
2017-08-17 13:20:00,79.08,79.09,78.98,79.02,59289.0,62.047,62.0548,61.9685,61.9999,59289.0
2017-08-17 13:30:00,79.01,79.07,78.96,79.02,96085.0,61.9921,62.0391,61.9528,61.9999,96085.0
2017-08-17 13:40:00,79.01,79.03,78.92,78.95,36856.0,61.9921,62.0077,61.9214,61.945,36856.0
2017-08-17 13:50:00,78.94,79.08,78.91,79.07,68685.0,61.9371,62.047,61.9136,62.0391,68685.0
2017-08-17 14:00:00,79.09,79.09,78.94,79.08,44224.0,62.0548,62.0548,61.9371,62.047,44224.0
2017-08-17 14:10:00,79.07,79.1,78.97,79.03,58402.0,62.0391,62.0627,61.9607,62.0077,58402.0
2017-08-17 14:20:00,79.02,79.1,79.0,79.08,52572.0,61.9999,62.0627,61.9842,62.047,52572.0
2017-08-17 14:30:00,79.07,79.09,79.02,79.05,41931.0,62.0391,62.0548,61.9999,62.0234,41931.0
2017-08-17 14:40:00,79.05,79.14,79.02,79.07,132964.0,62.0234,62.0941,61.9999,62.0391,132964.0
2017-08-17 14:50:00,79.07,79.1,79.01,79.06,68434.0,62.0391,62.0627,61.9921,62.0313,68434.0
2017-08-17 15:00:00,79.05,79.08,78.96,79.05,146376.0,62.0234,62.047,61.9528,62.0234,146376.0
2017-08-17 15:10:00,79.04,79.06,78.96,79.01,94428.0,62.0156,62.0313,61.9528,61.9921,94428.0
2017-08-17 15:20:00,78.99,79.1,78.98,79.05,159302.0,61.9764,62.0627,61.9685,62.0234,159302.0
2017-08-17 15:30:00,79.05,79.14,78.98,79.02,162193.0,62.0234,62.0941,61.9685,61.9999,162193.0
2017-08-17 15:40:00,79.02,79.03,78.93,79.0,180292.0,61.9999,62.0077,61.9293,61.9842,180292.0
2017-08-17 15:50:00,79.0,79.01,78.88,78.92,298045.0,61.9842,61.9921,61.8901,61.9214,298045.0
2017-08-18 09:30:00,78.45,78.75,78.36,78.58,369444.0,61.5527,61.7881,61.4821,61.6547,369444.0
2017-08-18 09:40:00,78.59,78.68,78.16,78.34,142265.0,61.6625,61.7331,61.3251,61.4664,142265.0
2017-08-18 09:50:00,78.32,78.37,78.07,78.21,93164.0,61.4507,61.4899,61.2545,61.3644,93164.0
2017-08-18 10:00:00,78.2,78.33,78.11,78.12,70837.0,61.3565,61.4585,61.2859,61.2937,70837.0
2017-08-18 10:10:00,78.1,78.15,77.93,78.03,111058.0,61.2781,61.3173,61.1447,61.2231,111058.0
2017-08-18 10:20:00,78.02,78.16,78.01,78.02,65152.0,61.2153,61.3251,61.2074,61.2153,65152.0
2017-08-18 10:30:00,78.02,78.31,77.97,78.31,124019.0,61.2153,61.4428,61.1761,61.4428,124019.0
2017-08-18 10:40:00,78.31,78.33,77.87,77.88,71640.0,61.4428,61.4585,61.0976,61.1054,71640.0
2017-08-18 10:50:00,77.89,77.98,77.88,77.89,52525.0,61.1133,61.1839,61.1054,61.1133,52525.0
2017-08-18 11:00:00,77.89,77.94,77.84,77.91,106051.0,61.1133,61.1525,61.0741,61.129,106051.0
2017-08-18 11:10:00,77.9,77.99,77.82,77.95,90886.0,61.1211,61.1917,61.0584,61.1604,90886.0
2017-08-18 11:20:00,77.97,78.1,77.92,78.05,86140.0,61.1761,61.2781,61.1368,61.2388,86140.0
2017-08-18 11:30:00,78.06,78.2,77.99,78.02,54616.0,61.2467,61.3565,61.1917,61.2153,54616.0
2017-08-18 11:40:00,78.03,78.04,77.94,78.02,49041.0,61.2231,61.231,61.1525,61.2153,49041.0
2017-08-18 11:50:00,78.01,78.16,78.0,78.06,76011.0,61.2074,61.3251,61.1996,61.2467,76011.0
2017-08-18 12:00:00,78.06,78.08,77.89,77.97,64537.0,61.2467,61.2624,61.1133,61.1761,64537.0
2017-08-18 12:10:00,77.97,77.97,77.88,77.9,44472.0,61.1761,61.1761,61.1054,61.1211,44472.0
2017-08-18 12:20:00,77.9,77.9,77.81,77.87,41394.0,61.1211,61.1211,61.0505,61.0976,41394.0
2017-08-18 12:30:00,77.88,78.01,77.87,78.01,45269.0,61.1054,61.2074,61.0976,61.2074,45269.0
2017-08-18 12:40:00,78.01,78.11,77.95,78.04,58799.0,61.2074,61.2859,61.1604,61.231,58799.0
2017-08-18 12:50:00,78.04,78.05,77.95,77.98,50240.0,61.231,61.2388,61.1604,61.1839,50240.0
2017-08-18 13:00:00,77.98,78.01,77.92,77.97,49403.0,61.1839,61.2074,61.1368,61.1761,49403.0
2017-08-18 13:10:00,77.98,78.0,77.81,77.81,43369.0,61.1839,61.1996,61.0505,61.0505,43369.0
2017-08-18 13:20:00,77.83,77.95,77.78,77.92,64783.0,61.0662,61.1604,61.027,61.1368,64783.0
2017-08-18 13:30:00,77.92,77.96,77.84,77.87,53033.0,61.1368,61.1682,61.0741,61.0976,53033.0
2017-08-18 13:40:00,77.85,77.87,77.75,77.87,43961.0,61.0819,61.0976,61.0034,61.0976,43961.0
2017-08-18 13:50:00,77.87,77.91,77.71,77.71,48997.0,61.0976,61.129,60.9721,60.9721,48997.0
2017-08-18 14:00:00,77.72,77.76,77.66,77.74,56906.0,60.9799,61.0113,60.9328,60.9956,56906.0
2017-08-18 14:10:00,77.75,77.75,77.67,77.69,46031.0,61.0034,61.0034,60.9407,60.9564,46031.0
2017-08-18 14:20:00,77.69,77.75,77.68,77.7,89703.0,60.9564,61.0034,60.9485,60.9642,89703.0
2017-08-18 14:30:00,77.71,77.75,77.69,77.71,63307.0,60.9721,61.0034,60.9564,60.9721,63307.0
2017-08-18 14:40:00,77.72,77.77,77.66,77.68,88586.0,60.9799,61.0191,60.9328,60.9485,88586.0
2017-08-18 14:50:00,77.69,77.69,77.61,77.64,64458.0,60.9564,60.9564,60.8936,60.9171,64458.0
2017-08-18 15:00:00,77.64,77.74,77.63,77.72,90784.0,60.9171,60.9956,60.9093,60.9799,90784.0
2017-08-18 15:10:00,77.72,77.72,77.58,77.6,82516.0,60.9799,60.9799,60.8701,60.8858,82516.0
2017-08-18 15:20:00,77.61,77.65,77.55,77.63,158884.0,60.8936,60.925,60.8465,60.9093,158884.0
2017-08-18 15:30:00,77.64,77.82,77.64,77.77,144995.0,60.9171,61.0584,60.9171,61.0191,144995.0
2017-08-18 15:40:00,77.77,77.83,77.71,77.76,140122.0,61.0191,61.0662,60.9721,61.0113,140122.0
2017-08-18 15:50:00,77.76,77.77,77.62,77.69,371714.0,61.0113,61.0191,60.9014,60.9564,371714.0
2017-08-21 09:30:00,77.69,77.83,77.59,77.62,217011.0,60.9564,61.0662,60.8779,60.9014,217011.0
2017-08-21 09:40:00,77.59,77.83,77.59,77.77,55001.0,60.8779,61.0662,60.8779,61.0191,55001.0
2017-08-21 09:50:00,77.76,77.87,77.69,77.76,57592.0,61.0113,61.0976,60.9564,61.0113,57592.0
2017-08-21 10:00:00,77.77,77.83,77.7,77.83,64266.0,61.0191,61.0662,60.9642,61.0662,64266.0
2017-08-21 10:10:00,77.83,77.87,77.72,77.79,63683.0,61.0662,61.0976,60.9799,61.0348,63683.0
2017-08-21 10:20:00,77.78,77.79,77.71,77.76,253031.0,61.027,61.0348,60.9721,61.0113,253031.0
2017-08-21 10:30:00,77.77,77.82,77.75,77.79,44925.0,61.0191,61.0584,61.0034,61.0348,44925.0
2017-08-21 10:40:00,77.8,77.9,77.74,77.8,122044.0,61.0427,61.1211,60.9956,61.0427,122044.0
2017-08-21 10:50:00,77.81,77.9,77.79,77.89,54926.0,61.0505,61.1211,61.0348,61.1133,54926.0
2017-08-21 11:00:00,77.88,77.92,77.85,77.89,46488.0,61.1054,61.1368,61.0819,61.1133,46488.0
2017-08-21 11:10:00,77.9,77.91,77.81,77.86,136057.0,61.1211,61.129,61.0505,61.0898,136057.0
2017-08-21 11:20:00,77.88,77.88,77.71,77.78,107018.0,61.1054,61.1054,60.9721,61.027,107018.0
2017-08-21 11:30:00,77.79,77.83,77.72,77.79,75955.0,61.0348,61.0662,60.9799,61.0348,75955.0
2017-08-21 11:40:00,77.77,77.82,77.72,77.76,37984.0,61.0191,61.0584,60.9799,61.0113,37984.0
2017-08-21 11:50:00,77.77,77.78,77.71,77.75,26778.0,61.0191,61.027,60.9721,61.0034,26778.0
2017-08-21 12:00:00,77.75,77.81,77.69,77.8,36245.0,61.0034,61.0505,60.9564,61.0427,36245.0
2017-08-21 12:10:00,77.8,77.84,77.75,77.79,78851.0,61.0427,61.0741,61.0034,61.0348,78851.0
2017-08-21 12:20:00,77.78,77.82,77.7,77.81,48101.0,61.027,61.0584,60.9642,61.0505,48101.0
2017-08-21 12:30:00,77.82,77.82,77.75,77.78,35036.0,61.0584,61.0584,61.0034,61.027,35036.0
2017-08-21 12:40:00,77.78,77.82,77.74,77.77,43570.0,61.027,61.0584,60.9956,61.0191,43570.0
2017-08-21 12:50:00,77.77,77.81,77.75,77.8,47942.0,61.0191,61.0505,61.0034,61.0427,47942.0
2017-08-21 13:00:00,77.8,77.81,77.75,77.78,37871.0,61.0427,61.0505,61.0034,61.027,37871.0
2017-08-21 13:10:00,77.77,77.8,77.76,77.78,32312.0,61.0191,61.0427,61.0113,61.027,32312.0
2017-08-21 13:20:00,77.78,77.81,77.77,77.79,43926.0,61.027,61.0505,61.0191,61.0348,43926.0
2017-08-21 13:30:00,77.78,77.8,77.73,77.76,40358.0,61.027,61.0427,60.9878,61.0113,40358.0
2017-08-21 13:40:00,77.77,77.78,77.72,77.76,37434.0,61.0191,61.027,60.9799,61.0113,37434.0
2017-08-21 13:50:00,77.75,77.8,77.71,77.73,35949.0,61.0034,61.0427,60.9721,60.9878,35949.0
2017-08-21 14:00:00,77.73,77.78,77.72,77.76,39343.0,60.9878,61.027,60.9799,61.0113,39343.0
2017-08-21 14:10:00,77.76,77.77,77.69,77.73,49358.0,61.0113,61.0191,60.9564,60.9878,49358.0
2017-08-21 14:20:00,77.72,77.73,77.63,77.63,50471.0,60.9799,60.9878,60.9093,60.9093,50471.0
2017-08-21 14:30:00,77.64,77.66,77.52,77.57,58383.0,60.9171,60.9328,60.823,60.8622,58383.0
2017-08-21 14:40:00,77.57,77.71,77.56,77.69,49541.0,60.8622,60.9721,60.8544,60.9564,49541.0
2017-08-21 14:50:00,77.7,77.72,77.64,77.67,57086.0,60.9642,60.9799,60.9171,60.9407,57086.0
2017-08-21 15:00:00,77.67,77.72,77.64,77.69,57712.0,60.9407,60.9799,60.9171,60.9564,57712.0
2017-08-21 15:10:00,77.69,77.71,77.64,77.7,63006.0,60.9564,60.9721,60.9171,60.9642,63006.0
2017-08-21 15:20:00,77.71,77.83,77.71,77.8,73018.0,60.9721,61.0662,60.9721,61.0427,73018.0
2017-08-21 15:30:00,77.8,77.81,77.72,77.75,116621.0,61.0427,61.0505,60.9799,61.0034,116621.0
2017-08-21 15:40:00,77.75,77.77,77.69,77.75,117684.0,61.0034,61.0191,60.9564,61.0034,117684.0
2017-08-21 15:50:00,77.74,77.76,77.64,77.64,183743.0,60.9956,61.0113,60.9171,60.9171,183743.0
2017-08-22 09:30:00,77.85,78.06,77.65,78.06,113540.0,61.0819,61.2467,60.925,61.2467,113540.0
2017-08-22 09:40:00,78.09,78.36,78.08,78.2,111380.0,61.2702,61.4821,61.2624,61.3565,111380.0
2017-08-22 09:50:00,78.23,78.39,78.21,78.21,63274.0,61.3801,61.5056,61.3644,61.3644,63274.0
2017-08-22 10:00:00,78.21,78.29,77.89,77.9,170619.0,61.3644,61.4271,61.1133,61.1211,170619.0
2017-08-22 10:10:00,77.9,77.95,77.67,77.85,377996.0,61.1211,61.1604,60.9407,61.0819,377996.0
2017-08-22 10:20:00,77.85,77.95,77.78,77.94,184992.0,61.0819,61.1604,61.027,61.1525,184992.0
2017-08-22 10:30:00,77.93,78.1,77.93,78.03,125831.0,61.1447,61.2781,61.1447,61.2231,125831.0
2017-08-22 10:40:00,78.02,78.21,78.02,78.12,108282.0,61.2153,61.3644,61.2153,61.2937,108282.0
2017-08-22 10:50:00,78.11,78.18,78.01,78.02,45327.0,61.2859,61.3408,61.2074,61.2153,45327.0
2017-08-22 11:00:00,78.02,78.11,77.99,78.0,159023.0,61.2153,61.2859,61.1917,61.1996,159023.0
2017-08-22 11:10:00,78.01,78.13,78.01,78.12,47689.0,61.2074,61.3016,61.2074,61.2937,47689.0
2017-08-22 11:20:00,78.11,78.19,78.09,78.1,88398.0,61.2859,61.3487,61.2702,61.2781,88398.0
2017-08-22 11:30:00,78.11,78.14,78.05,78.1,96382.0,61.2859,61.3094,61.2388,61.2781,96382.0
2017-08-22 11:40:00,78.09,78.16,78.07,78.11,156372.0,61.2702,61.3251,61.2545,61.2859,156372.0
2017-08-22 11:50:00,78.11,78.12,77.89,77.92,137683.0,61.2859,61.2937,61.1133,61.1368,137683.0
2017-08-22 12:00:00,77.92,78.0,77.89,77.93,49300.0,61.1368,61.1996,61.1133,61.1447,49300.0
2017-08-22 12:10:00,77.93,77.93,77.76,77.8,80647.0,61.1447,61.1447,61.0113,61.0427,80647.0
2017-08-22 12:20:00,77.8,77.84,77.74,77.77,35545.0,61.0427,61.0741,60.9956,61.0191,35545.0
2017-08-22 12:30:00,77.76,77.97,77.76,77.9,73445.0,61.0113,61.1761,61.0113,61.1211,73445.0
2017-08-22 12:40:00,77.91,77.93,77.78,77.78,77086.0,61.129,61.1447,61.027,61.027,77086.0
2017-08-22 12:50:00,77.79,77.86,77.78,77.82,39493.0,61.0348,61.0898,61.027,61.0584,39493.0
2017-08-22 13:00:00,77.83,77.84,77.78,77.83,54312.0,61.0662,61.0741,61.027,61.0662,54312.0
2017-08-22 13:10:00,77.83,77.85,77.8,77.8,50361.0,61.0662,61.0819,61.0427,61.0427,50361.0
2017-08-22 13:20:00,77.81,77.83,77.79,77.8,59927.0,61.0505,61.0662,61.0348,61.0427,59927.0
2017-08-22 13:30:00,77.81,77.86,77.77,77.8,43825.0,61.0505,61.0898,61.0191,61.0427,43825.0
2017-08-22 13:40:00,77.81,77.84,77.79,77.81,51744.0,61.0505,61.0741,61.0348,61.0505,51744.0
2017-08-22 13:50:00,77.81,77.83,77.77,77.78,31403.0,61.0505,61.0662,61.0191,61.027,31403.0
2017-08-22 14:00:00,77.77,77.81,77.76,77.79,38770.0,61.0191,61.0505,61.0113,61.0348,38770.0
2017-08-22 14:10:00,77.8,77.81,77.76,77.8,61362.0,61.0427,61.0505,61.0113,61.0427,61362.0
2017-08-22 14:20:00,77.79,77.91,77.79,77.79,155415.0,61.0348,61.129,61.0348,61.0348,155415.0
2017-08-22 14:30:00,77.8,77.9,77.78,77.82,107803.0,61.0427,61.1211,61.027,61.0584,107803.0
2017-08-22 14:40:00,77.82,77.86,77.8,77.82,82952.0,61.0584,61.0898,61.0427,61.0584,82952.0
2017-08-22 14:50:00,77.82,77.85,77.8,77.81,124254.0,61.0584,61.0819,61.0427,61.0505,124254.0
2017-08-22 15:00:00,77.82,77.83,77.77,77.8,75128.0,61.0584,61.0662,61.0191,61.0427,75128.0
2017-08-22 15:10:00,77.8,77.86,77.78,77.86,104407.0,61.0427,61.0898,61.027,61.0898,104407.0
2017-08-22 15:20:00,77.87,77.91,77.83,77.84,187479.0,61.0976,61.129,61.0662,61.0741,187479.0
2017-08-22 15:30:00,77.84,77.88,77.81,77.84,157316.0,61.0741,61.1054,61.0505,61.0741,157316.0
2017-08-22 15:40:00,77.84,77.88,77.82,77.84,213375.0,61.0741,61.1054,61.0584,61.0741,213375.0
2017-08-22 15:50:00,77.84,77.85,77.72,77.78,310528.0,61.0741,61.0819,60.9799,61.027,310528.0
2017-08-23 09:30:00,77.5,77.53,77.1,77.42,188464.0,60.8073,60.8308,60.4934,60.7445,188464.0
2017-08-23 09:40:00,77.44,77.79,77.44,77.78,77168.0,60.7602,61.0348,60.7602,61.027,77168.0
2017-08-23 09:50:00,77.78,77.88,77.74,77.86,79882.0,61.027,61.1054,60.9956,61.0898,79882.0
2017-08-23 10:00:00,77.85,77.85,77.66,77.76,74999.0,61.0819,61.0819,60.9328,61.0113,74999.0
2017-08-23 10:10:00,77.77,77.84,77.61,77.75,73874.0,61.0191,61.0741,60.8936,61.0034,73874.0
2017-08-23 10:20:00,77.75,77.8,77.65,77.74,76355.0,61.0034,61.0427,60.925,60.9956,76355.0
2017-08-23 10:30:00,77.76,77.82,77.7,77.74,143705.0,61.0113,61.0584,60.9642,60.9956,143705.0
2017-08-23 10:40:00,77.75,77.84,77.73,77.79,124306.0,61.0034,61.0741,60.9878,61.0348,124306.0
2017-08-23 10:50:00,77.79,77.8,77.53,77.54,68977.0,61.0348,61.0427,60.8308,60.8387,68977.0
2017-08-23 11:00:00,77.54,77.8,77.51,77.73,102740.0,60.8387,61.0427,60.8151,60.9878,102740.0
2017-08-23 11:10:00,77.73,77.79,77.68,77.74,104680.0,60.9878,61.0348,60.9485,60.9956,104680.0
2017-08-23 11:20:00,77.73,77.75,77.61,77.66,55072.0,60.9878,61.0034,60.8936,60.9328,55072.0
2017-08-23 11:30:00,77.66,77.74,77.64,77.71,58474.0,60.9328,60.9956,60.9171,60.9721,58474.0
2017-08-23 11:40:00,77.71,77.76,77.59,77.59,59384.0,60.9721,61.0113,60.8779,60.8779,59384.0
2017-08-23 11:50:00,77.59,77.6,77.48,77.48,63394.0,60.8779,60.8858,60.7916,60.7916,63394.0
2017-08-23 12:00:00,77.48,77.55,77.47,77.49,55095.0,60.7916,60.8465,60.7838,60.7994,55095.0
2017-08-23 12:10:00,77.49,77.7,77.48,77.67,46647.0,60.7994,60.9642,60.7916,60.9407,46647.0
2017-08-23 12:20:00,77.67,77.72,77.63,77.65,38965.0,60.9407,60.9799,60.9093,60.925,38965.0
2017-08-23 12:30:00,77.65,77.77,77.65,77.72,35267.0,60.925,61.0191,60.925,60.9799,35267.0
2017-08-23 12:40:00,77.73,77.77,77.67,77.67,61857.0,60.9878,61.0191,60.9407,60.9407,61857.0
2017-08-23 12:50:00,77.69,77.76,77.68,77.72,47605.0,60.9564,61.0113,60.9485,60.9799,47605.0
2017-08-23 13:00:00,77.73,77.76,77.7,77.72,26501.0,60.9878,61.0113,60.9642,60.9799,26501.0
2017-08-23 13:10:00,77.73,77.75,77.64,77.65,58702.0,60.9878,61.0034,60.9171,60.925,58702.0
2017-08-23 13:20:00,77.66,77.67,77.58,77.62,24553.0,60.9328,60.9407,60.8701,60.9014,24553.0
2017-08-23 13:30:00,77.61,77.63,77.56,77.6,30370.0,60.8936,60.9093,60.8544,60.8858,30370.0
2017-08-23 13:40:00,77.59,77.6,77.55,77.55,34225.0,60.8779,60.8858,60.8465,60.8465,34225.0
2017-08-23 13:50:00,77.55,77.63,77.54,77.59,39538.0,60.8465,60.9093,60.8387,60.8779,39538.0
2017-08-23 14:00:00,77.59,77.62,77.54,77.55,32753.0,60.8779,60.9014,60.8387,60.8465,32753.0
2017-08-23 14:10:00,77.55,77.61,77.54,77.59,27211.0,60.8465,60.8936,60.8387,60.8779,27211.0
2017-08-23 14:20:00,77.59,77.6,77.52,77.53,37805.0,60.8779,60.8858,60.823,60.8308,37805.0
2017-08-23 14:30:00,77.53,77.65,77.52,77.62,40270.0,60.8308,60.925,60.823,60.9014,40270.0
2017-08-23 14:40:00,77.62,77.75,77.62,77.73,61112.0,60.9014,61.0034,60.9014,60.9878,61112.0
2017-08-23 14:50:00,77.74,77.75,77.7,77.72,56247.0,60.9956,61.0034,60.9642,60.9799,56247.0
2017-08-23 15:00:00,77.72,77.75,77.7,77.73,59701.0,60.9799,61.0034,60.9642,60.9878,59701.0
2017-08-23 15:10:00,77.73,77.74,77.64,77.73,106092.0,60.9878,60.9956,60.9171,60.9878,106092.0
2017-08-23 15:20:00,77.73,77.74,77.69,77.7,69682.0,60.9878,60.9956,60.9564,60.9642,69682.0
2017-08-23 15:30:00,77.69,77.75,77.68,77.71,78023.0,60.9564,61.0034,60.9485,60.9721,78023.0
2017-08-23 15:40:00,77.72,77.73,77.65,77.67,126964.0,60.9799,60.9878,60.925,60.9407,126964.0
2017-08-23 15:50:00,77.67,77.68,77.62,77.64,175855.0,60.9407,60.9485,60.9014,60.9171,175855.0
2017-08-24 09:30:00,77.19,77.64,77.04,77.29,324148.0,60.5641,60.9171,60.4464,60.6425,324148.0
2017-08-24 09:40:00,77.28,77.6,77.25,77.31,121888.0,60.6347,60.8858,60.6111,60.6582,121888.0
2017-08-24 09:50:00,77.31,77.39,77.1,77.14,120851.0,60.6582,60.721,60.4934,60.5248,120851.0
2017-08-24 10:00:00,77.15,77.16,76.88,77.04,209675.0,60.5327,60.5405,60.3208,60.4464,209675.0
2017-08-24 10:10:00,77.04,77.17,77.01,77.15,156967.0,60.4464,60.5484,60.4228,60.5327,156967.0
2017-08-24 10:20:00,77.16,77.18,77.02,77.1,113044.0,60.5405,60.5562,60.4307,60.4934,113044.0
2017-08-24 10:30:00,77.1,77.11,76.95,77.01,104854.0,60.4934,60.5013,60.3758,60.4228,104854.0
2017-08-24 10:40:00,77.01,77.07,76.91,77.0,129872.0,60.4228,60.4699,60.3444,60.415,129872.0
2017-08-24 10:50:00,77.0,77.01,76.92,76.94,99871.0,60.415,60.4228,60.3522,60.3679,99871.0
2017-08-24 11:00:00,76.92,77.01,76.89,76.89,103738.0,60.3522,60.4228,60.3287,60.3287,103738.0
2017-08-24 11:10:00,76.9,76.99,76.81,76.98,95695.0,60.3365,60.4071,60.2659,60.3993,95695.0
2017-08-24 11:20:00,76.98,77.0,76.81,76.84,72525.0,60.3993,60.415,60.2659,60.2894,72525.0
2017-08-24 11:30:00,76.85,76.97,76.84,76.85,92096.0,60.2973,60.3914,60.2894,60.2973,92096.0
2017-08-24 11:40:00,76.83,76.92,76.8,76.81,86636.0,60.2816,60.3522,60.2581,60.2659,86636.0
2017-08-24 11:50:00,76.82,76.86,76.61,76.86,226062.0,60.2738,60.3051,60.109,60.3051,226062.0
2017-08-24 12:00:00,76.86,76.88,76.67,76.71,244118.0,60.3051,60.3208,60.1561,60.1874,244118.0
2017-08-24 12:10:00,76.71,76.74,76.6,76.68,269955.0,60.1874,60.211,60.1011,60.1639,269955.0
2017-08-24 12:20:00,76.67,76.71,76.6,76.69,85898.0,60.1561,60.1874,60.1011,60.1718,85898.0
2017-08-24 12:30:00,76.69,76.69,76.4,76.49,175630.0,60.1718,60.1718,59.9442,60.0148,175630.0
2017-08-24 12:40:00,76.5,76.64,76.5,76.64,207737.0,60.0227,60.1325,60.0227,60.1325,207737.0
2017-08-24 12:50:00,76.65,76.69,76.56,76.66,99877.0,60.1404,60.1718,60.0698,60.1482,99877.0
2017-08-24 13:00:00,76.65,76.7,76.58,76.61,186421.0,60.1404,60.1796,60.0854,60.109,186421.0
2017-08-24 13:10:00,76.62,76.69,76.56,76.64,108076.0,60.1168,60.1718,60.0698,60.1325,108076.0
2017-08-24 13:20:00,76.64,76.66,76.55,76.57,70200.0,60.1325,60.1482,60.0619,60.0776,70200.0
2017-08-24 13:30:00,76.57,76.63,76.56,76.59,91014.0,60.0776,60.1247,60.0698,60.0933,91014.0
2017-08-24 13:40:00,76.59,76.6,76.42,76.43,97135.0,60.0933,60.1011,59.9599,59.9678,97135.0
2017-08-24 13:50:00,76.43,76.5,75.75,75.77,382400.0,59.9678,60.0227,59.4342,59.4499,382400.0
2017-08-24 14:00:00,75.79,75.84,75.46,75.63,373153.0,59.4656,59.5048,59.2067,59.3401,373153.0
2017-08-24 14:10:00,75.64,75.74,75.47,75.66,270826.0,59.3479,59.4264,59.2145,59.3636,270826.0
2017-08-24 14:20:00,75.66,75.68,75.29,75.29,229970.0,59.3636,59.3793,59.0733,59.0733,229970.0
2017-08-24 14:30:00,75.3,75.41,75.06,75.18,481727.0,59.0811,59.1675,58.8928,58.987,481727.0
2017-08-24 14:40:00,75.2,75.21,74.59,74.8,457860.0,59.0027,59.0105,58.5241,58.6888,457860.0
2017-08-24 14:50:00,74.79,75.5,74.79,75.09,340248.0,58.681,59.2381,58.681,58.9164,340248.0
2017-08-24 15:00:00,75.08,75.36,75.06,75.31,284261.0,58.9085,59.1282,58.8928,59.089,284261.0
2017-08-24 15:10:00,75.31,75.53,75.26,75.53,235743.0,59.089,59.2616,59.0498,59.2616,235743.0
2017-08-24 15:20:00,75.52,75.69,75.51,75.68,285969.0,59.2538,59.3871,59.2459,59.3793,285969.0
2017-08-24 15:30:00,75.69,75.72,75.31,75.39,367021.0,59.3871,59.4107,59.089,59.1518,367021.0
2017-08-24 15:40:00,75.39,75.54,75.3,75.37,346001.0,59.1518,59.2695,59.0811,59.1361,346001.0
2017-08-24 15:50:00,75.36,75.49,75.26,75.41,713925.0,59.1282,59.2302,59.0498,59.1675,713925.0
2017-08-25 09:30:00,75.57,75.99,75.4,75.9,407488.0,59.293,59.6225,59.1596,59.5519,407488.0
2017-08-25 09:40:00,75.91,76.2,75.6,76.06,281642.0,59.5598,59.7873,59.3165,59.6775,281642.0
2017-08-25 09:50:00,76.06,76.28,76.0,76.08,396813.0,59.6775,59.8501,59.6304,59.6931,396813.0
2017-08-25 10:00:00,76.1,76.17,75.8,75.87,319570.0,59.7088,59.7638,59.4735,59.5284,319570.0
2017-08-25 10:10:00,75.87,76.08,75.63,75.91,161033.0,59.5284,59.6931,59.3401,59.5598,161033.0
2017-08-25 10:20:00,75.94,76.01,75.76,75.81,143316.0,59.5833,59.6382,59.4421,59.4813,143316.0
2017-08-25 10:30:00,75.82,75.89,75.76,75.85,133127.0,59.4891,59.5441,59.4421,59.5127,133127.0
2017-08-25 10:40:00,75.85,75.93,75.69,75.72,101020.0,59.5127,59.5755,59.3871,59.4107,101020.0
2017-08-25 10:50:00,75.7,75.74,75.6,75.68,67971.0,59.395,59.4264,59.3165,59.3793,67971.0
2017-08-25 11:00:00,75.68,75.68,75.45,75.62,120210.0,59.3793,59.3793,59.1988,59.3322,120210.0
2017-08-25 11:10:00,75.62,75.63,75.44,75.45,125393.0,59.3322,59.3401,59.191,59.1988,125393.0
2017-08-25 11:20:00,75.46,75.52,75.4,75.48,82865.0,59.2067,59.2538,59.1596,59.2224,82865.0
2017-08-25 11:30:00,75.48,75.53,75.33,75.44,151951.0,59.2224,59.2616,59.1047,59.191,151951.0
2017-08-25 11:40:00,75.44,75.55,75.41,75.43,102253.0,59.191,59.2773,59.1675,59.1831,102253.0
2017-08-25 11:50:00,75.43,75.47,75.36,75.38,91712.0,59.1831,59.2145,59.1282,59.1439,91712.0
2017-08-25 12:00:00,75.39,75.65,75.37,75.65,138222.0,59.1518,59.3558,59.1361,59.3558,138222.0
2017-08-25 12:10:00,75.64,75.78,75.64,75.76,84150.0,59.3479,59.4578,59.3479,59.4421,84150.0
2017-08-25 12:20:00,75.76,75.91,75.76,75.9,63073.0,59.4421,59.5598,59.4421,59.5519,63073.0
2017-08-25 12:30:00,75.9,75.97,75.68,75.72,162167.0,59.5519,59.6068,59.3793,59.4107,162167.0
2017-08-25 12:40:00,75.72,75.77,75.62,75.67,84840.0,59.4107,59.4499,59.3322,59.3715,84840.0
2017-08-25 12:50:00,75.66,75.72,75.59,75.66,103412.0,59.3636,59.4107,59.3087,59.3636,103412.0
2017-08-25 13:00:00,75.67,75.72,75.64,75.66,55858.0,59.3715,59.4107,59.3479,59.3636,55858.0
2017-08-25 13:10:00,75.66,75.74,75.65,75.68,65980.0,59.3636,59.4264,59.3558,59.3793,65980.0
2017-08-25 13:20:00,75.69,75.79,75.67,75.73,57960.0,59.3871,59.4656,59.3715,59.4185,57960.0
2017-08-25 13:30:00,75.73,75.8,75.7,75.72,80366.0,59.4185,59.4735,59.395,59.4107,80366.0
2017-08-25 13:40:00,75.71,75.75,75.62,75.64,90118.0,59.4028,59.4342,59.3322,59.3479,90118.0
2017-08-25 13:50:00,75.64,75.71,75.63,75.7,75147.0,59.3479,59.4028,59.3401,59.395,75147.0
2017-08-25 14:00:00,75.69,75.73,75.58,75.62,64638.0,59.3871,59.4185,59.3008,59.3322,64638.0
2017-08-25 14:10:00,75.61,75.63,75.53,75.56,78725.0,59.3244,59.3401,59.2616,59.2851,78725.0
2017-08-25 14:20:00,75.56,75.59,75.52,75.57,76314.0,59.2851,59.3087,59.2538,59.293,76314.0
2017-08-25 14:30:00,75.57,75.64,75.48,75.53,121612.0,59.293,59.3479,59.2224,59.2616,121612.0
2017-08-25 14:40:00,75.53,75.57,75.4,75.57,129545.0,59.2616,59.293,59.1596,59.293,129545.0
2017-08-25 14:50:00,75.57,75.65,75.54,75.62,71951.0,59.293,59.3558,59.2695,59.3322,71951.0
2017-08-25 15:00:00,75.63,75.68,75.51,75.63,101540.0,59.3401,59.3793,59.2459,59.3401,101540.0
2017-08-25 15:10:00,75.63,75.74,75.59,75.65,121442.0,59.3401,59.4264,59.3087,59.3558,121442.0
2017-08-25 15:20:00,75.65,75.67,75.62,75.65,102626.0,59.3558,59.3715,59.3322,59.3558,102626.0
2017-08-25 15:30:00,75.65,75.66,75.5,75.56,165271.0,59.3558,59.3636,59.2381,59.2851,165271.0
2017-08-25 15:40:00,75.56,75.59,75.51,75.52,240915.0,59.2851,59.3087,59.2459,59.2538,240915.0
2017-08-25 15:50:00,75.52,75.57,75.35,75.35,391140.0,59.2538,59.293,59.1204,59.1204,391140.0
2017-08-28 09:30:00,75.5,75.74,75.46,75.57,121366.0,59.2381,59.4264,59.2067,59.293,121366.0
2017-08-28 09:40:00,75.56,75.87,75.56,75.8,55992.0,59.2851,59.5284,59.2851,59.4735,55992.0
2017-08-28 09:50:00,75.83,75.96,75.63,75.68,78012.0,59.497,59.599,59.3401,59.3793,78012.0
2017-08-28 10:00:00,75.66,75.78,75.56,75.68,125401.0,59.3636,59.4578,59.2851,59.3793,125401.0
2017-08-28 10:10:00,75.69,75.78,75.37,75.52,125267.0,59.3871,59.4578,59.1361,59.2538,125267.0
2017-08-28 10:20:00,75.52,75.53,75.36,75.52,72566.0,59.2538,59.2616,59.1282,59.2538,72566.0
2017-08-28 10:30:00,75.53,75.57,75.41,75.49,74878.0,59.2616,59.293,59.1675,59.2302,74878.0
2017-08-28 10:40:00,75.48,75.67,75.46,75.58,87031.0,59.2224,59.3715,59.2067,59.3008,87031.0
2017-08-28 10:50:00,75.58,75.88,75.58,75.86,185019.0,59.3008,59.5362,59.3008,59.5205,185019.0
2017-08-28 11:00:00,75.86,75.91,75.68,75.72,72249.0,59.5205,59.5598,59.3793,59.4107,72249.0
2017-08-28 11:10:00,75.72,75.73,75.59,75.66,91002.0,59.4107,59.4185,59.3087,59.3636,91002.0
2017-08-28 11:20:00,75.66,75.7,75.63,75.65,85047.0,59.3636,59.395,59.3401,59.3558,85047.0
2017-08-28 11:30:00,75.65,75.66,75.52,75.61,125112.0,59.3558,59.3636,59.2538,59.3244,125112.0
2017-08-28 11:40:00,75.61,75.65,75.51,75.58,130376.0,59.3244,59.3558,59.2459,59.3008,130376.0
2017-08-28 11:50:00,75.58,75.67,75.57,75.59,65096.0,59.3008,59.3715,59.293,59.3087,65096.0
2017-08-28 12:00:00,75.58,75.67,75.56,75.6,65891.0,59.3008,59.3715,59.2851,59.3165,65891.0
2017-08-28 12:10:00,75.6,75.67,75.56,75.62,72986.0,59.3165,59.3715,59.2851,59.3322,72986.0
2017-08-28 12:20:00,75.62,75.68,75.56,75.67,60181.0,59.3322,59.3793,59.2851,59.3715,60181.0
2017-08-28 12:30:00,75.67,75.7,75.61,75.64,62500.0,59.3715,59.395,59.3244,59.3479,62500.0
2017-08-28 12:40:00,75.64,75.68,75.6,75.63,80891.0,59.3479,59.3793,59.3165,59.3401,80891.0
2017-08-28 12:50:00,75.63,75.68,75.57,75.6,70018.0,59.3401,59.3793,59.293,59.3165,70018.0
2017-08-28 13:00:00,75.6,75.7,75.59,75.65,70734.0,59.3165,59.395,59.3087,59.3558,70734.0
2017-08-28 13:10:00,75.65,75.75,75.63,75.69,78760.0,59.3558,59.4342,59.3401,59.3871,78760.0
2017-08-28 13:20:00,75.7,75.71,75.49,75.51,71460.0,59.395,59.4028,59.2302,59.2459,71460.0
2017-08-28 13:30:00,75.5,75.6,75.48,75.59,52932.0,59.2381,59.3165,59.2224,59.3087,52932.0
2017-08-28 13:40:00,75.59,75.6,75.54,75.55,79108.0,59.3087,59.3165,59.2695,59.2773,79108.0
2017-08-28 13:50:00,75.55,75.55,75.43,75.52,79474.0,59.2773,59.2773,59.1831,59.2538,79474.0
2017-08-28 14:00:00,75.53,75.55,75.46,75.47,78350.0,59.2616,59.2773,59.2067,59.2145,78350.0
2017-08-28 14:10:00,75.48,75.49,75.39,75.41,95554.0,59.2224,59.2302,59.1518,59.1675,95554.0
2017-08-28 14:20:00,75.41,75.47,75.36,75.44,70259.0,59.1675,59.2145,59.1282,59.191,70259.0
2017-08-28 14:30:00,75.44,75.47,75.39,75.44,90212.0,59.191,59.2145,59.1518,59.191,90212.0
2017-08-28 14:40:00,75.44,75.49,75.42,75.48,67916.0,59.191,59.2302,59.1753,59.2224,67916.0
2017-08-28 14:50:00,75.48,75.5,75.3,75.3,96817.0,59.2224,59.2381,59.0811,59.0811,96817.0
2017-08-28 15:00:00,75.3,75.35,75.21,75.23,113163.0,59.0811,59.1204,59.0105,59.0262,113163.0
2017-08-28 15:10:00,75.24,75.3,75.17,75.25,116765.0,59.0341,59.0811,58.9791,59.0419,116765.0
2017-08-28 15:20:00,75.26,75.31,75.22,75.3,110310.0,59.0498,59.089,59.0184,59.0811,110310.0
2017-08-28 15:30:00,75.3,75.47,75.29,75.44,142014.0,59.0811,59.2145,59.0733,59.191,142014.0
2017-08-28 15:40:00,75.44,75.5,75.41,75.47,146864.0,59.191,59.2381,59.1675,59.2145,146864.0
2017-08-28 15:50:00,75.48,75.51,75.35,75.43,278829.0,59.2224,59.2459,59.1204,59.1831,278829.0
2017-08-29 09:30:00,75.43,75.55,75.0,75.18,188216.0,59.1831,59.2773,58.8458,58.987,188216.0
2017-08-29 09:40:00,75.14,75.59,75.14,75.51,141511.0,58.9556,59.3087,58.9556,59.2459,141511.0
2017-08-29 09:50:00,75.48,75.61,75.39,75.41,80051.0,59.2224,59.3244,59.1518,59.1675,80051.0
2017-08-29 10:00:00,75.42,75.7,75.42,75.56,116744.0,59.1753,59.395,59.1753,59.2851,116744.0
2017-08-29 10:10:00,75.56,75.72,75.5,75.65,59743.0,59.2851,59.4107,59.2381,59.3558,59743.0
2017-08-29 10:20:00,75.64,75.78,75.63,75.76,113842.0,59.3479,59.4578,59.3401,59.4421,113842.0
2017-08-29 10:30:00,75.76,75.88,75.74,75.79,81282.0,59.4421,59.5362,59.4264,59.4656,81282.0
2017-08-29 10:40:00,75.78,76.08,75.78,75.94,66033.0,59.4578,59.6931,59.4578,59.5833,66033.0
2017-08-29 10:50:00,75.94,75.96,75.7,75.75,88420.0,59.5833,59.599,59.395,59.4342,88420.0
2017-08-29 11:00:00,75.75,75.86,75.66,75.85,106822.0,59.4342,59.5205,59.3636,59.5127,106822.0
2017-08-29 11:10:00,75.85,75.86,75.73,75.84,392420.0,59.5127,59.5205,59.4185,59.5048,392420.0
2017-08-29 11:20:00,75.85,75.93,75.79,75.8,78206.0,59.5127,59.5755,59.4656,59.4735,78206.0
2017-08-29 11:30:00,75.8,75.86,75.69,75.84,103287.0,59.4735,59.5205,59.3871,59.5048,103287.0
2017-08-29 11:40:00,75.83,75.96,75.81,75.93,61071.0,59.497,59.599,59.4813,59.5755,61071.0
2017-08-29 11:50:00,75.93,75.96,75.87,75.89,57949.0,59.5755,59.599,59.5284,59.5441,57949.0
2017-08-29 12:00:00,75.89,75.93,75.8,75.92,46056.0,59.5441,59.5755,59.4735,59.5676,46056.0
2017-08-29 12:10:00,75.92,75.94,75.88,75.92,49526.0,59.5676,59.5833,59.5362,59.5676,49526.0
2017-08-29 12:20:00,75.92,75.99,75.9,75.98,105042.0,59.5676,59.6225,59.5519,59.6147,105042.0
2017-08-29 12:30:00,75.98,76.03,75.94,76.01,66564.0,59.6147,59.6539,59.5833,59.6382,66564.0
2017-08-29 12:40:00,76.02,76.03,75.92,76.01,30462.0,59.6461,59.6539,59.5676,59.6382,30462.0
2017-08-29 12:50:00,76.01,76.01,75.9,75.97,27545.0,59.6382,59.6382,59.5519,59.6068,27545.0
2017-08-29 13:00:00,75.96,76.08,75.96,76.05,31379.0,59.599,59.6931,59.599,59.6696,31379.0
2017-08-29 13:10:00,76.05,76.06,75.94,76.02,30642.0,59.6696,59.6775,59.5833,59.6461,30642.0
2017-08-29 13:20:00,76.03,76.09,75.99,76.05,34873.0,59.6539,59.701,59.6225,59.6696,34873.0
2017-08-29 13:30:00,76.05,76.07,76.02,76.04,39037.0,59.6696,59.6853,59.6461,59.6618,39037.0
2017-08-29 13:40:00,76.05,76.12,76.01,76.1,38365.0,59.6696,59.7245,59.6382,59.7088,38365.0
2017-08-29 13:50:00,76.11,76.12,76.0,76.09,42452.0,59.7167,59.7245,59.6304,59.701,42452.0
2017-08-29 14:00:00,76.1,76.13,76.03,76.08,33343.0,59.7088,59.7324,59.6539,59.6931,33343.0
2017-08-29 14:10:00,76.06,76.11,76.02,76.1,52247.0,59.6775,59.7167,59.6461,59.7088,52247.0
2017-08-29 14:20:00,76.11,76.12,76.05,76.07,58170.0,59.7167,59.7245,59.6696,59.6853,58170.0
2017-08-29 14:30:00,76.07,76.12,76.06,76.09,66590.0,59.6853,59.7245,59.6775,59.701,66590.0
2017-08-29 14:40:00,76.1,76.19,76.08,76.13,67635.0,59.7088,59.7795,59.6931,59.7324,67635.0
2017-08-29 14:50:00,76.14,76.17,76.11,76.17,50849.0,59.7402,59.7638,59.7167,59.7638,50849.0
2017-08-29 15:00:00,76.17,76.19,76.14,76.17,73288.0,59.7638,59.7795,59.7402,59.7638,73288.0
2017-08-29 15:10:00,76.18,76.26,76.14,76.24,92542.0,59.7716,59.8344,59.7402,59.8187,92542.0
2017-08-29 15:20:00,76.23,76.29,76.21,76.28,96591.0,59.8108,59.8579,59.7951,59.8501,96591.0
2017-08-29 15:30:00,76.28,76.32,76.25,76.3,130414.0,59.8501,59.8815,59.8265,59.8658,130414.0
2017-08-29 15:40:00,76.29,76.31,76.17,76.17,238989.0,59.8579,59.8736,59.7638,59.7638,238989.0
2017-08-29 15:50:00,76.17,76.18,76.02,76.09,352155.0,59.7638,59.7716,59.6461,59.701,352155.0
2017-08-30 09:30:00,76.09,76.33,75.98,76.33,117064.0,59.701,59.8893,59.6147,59.8893,117064.0
2017-08-30 09:40:00,76.34,76.46,76.25,76.42,89772.0,59.8971,59.9913,59.8265,59.9599,89772.0
2017-08-30 09:50:00,76.41,76.57,76.37,76.53,108842.0,59.9521,60.0776,59.9207,60.0462,108842.0
2017-08-30 10:00:00,76.54,76.59,76.51,76.52,83379.0,60.0541,60.0933,60.0305,60.0384,83379.0
2017-08-30 10:10:00,76.54,76.58,76.48,76.48,71520.0,60.0541,60.0854,60.007,60.007,71520.0
2017-08-30 10:20:00,76.49,76.54,76.34,76.34,66414.0,60.0148,60.0541,59.8971,59.8971,66414.0
2017-08-30 10:30:00,76.36,76.59,76.31,76.58,76350.0,59.9128,60.0933,59.8736,60.0854,76350.0
2017-08-30 10:40:00,76.57,76.64,76.47,76.54,71791.0,60.0776,60.1325,59.9991,60.0541,71791.0
2017-08-30 10:50:00,76.55,76.61,76.49,76.6,42460.0,60.0619,60.109,60.0148,60.1011,42460.0
2017-08-30 11:00:00,76.6,76.66,76.58,76.62,38560.0,60.1011,60.1482,60.0854,60.1168,38560.0
2017-08-30 11:10:00,76.62,76.66,76.52,76.57,45122.0,60.1168,60.1482,60.0384,60.0776,45122.0
2017-08-30 11:20:00,76.55,76.62,76.49,76.56,64315.0,60.0619,60.1168,60.0148,60.0698,64315.0
2017-08-30 11:30:00,76.56,76.59,76.48,76.53,34463.0,60.0698,60.0933,60.007,60.0462,34463.0
2017-08-30 11:40:00,76.53,76.61,76.44,76.46,63746.0,60.0462,60.109,59.9756,59.9913,63746.0
2017-08-30 11:50:00,76.48,76.52,76.41,76.43,32331.0,60.007,60.0384,59.9521,59.9678,32331.0
2017-08-30 12:00:00,76.43,76.43,76.35,76.42,30545.0,59.9678,59.9678,59.905,59.9599,30545.0
2017-08-30 12:10:00,76.42,76.51,76.41,76.46,35214.0,59.9599,60.0305,59.9521,59.9913,35214.0
2017-08-30 12:20:00,76.44,76.48,76.32,76.39,47481.0,59.9756,60.007,59.8815,59.9364,47481.0
2017-08-30 12:30:00,76.37,76.38,76.29,76.32,57362.0,59.9207,59.9285,59.8579,59.8815,57362.0
2017-08-30 12:40:00,76.32,76.35,76.3,76.33,46825.0,59.8815,59.905,59.8658,59.8893,46825.0
2017-08-30 12:50:00,76.34,76.34,76.28,76.33,46352.0,59.8971,59.8971,59.8501,59.8893,46352.0
2017-08-30 13:00:00,76.33,76.44,76.33,76.42,26113.0,59.8893,59.9756,59.8893,59.9599,26113.0
2017-08-30 13:10:00,76.44,76.48,76.42,76.48,34926.0,59.9756,60.007,59.9599,60.007,34926.0
2017-08-30 13:20:00,76.47,76.49,76.37,76.44,48256.0,59.9991,60.0148,59.9207,59.9756,48256.0
2017-08-30 13:30:00,76.45,76.49,76.43,76.44,40052.0,59.9834,60.0148,59.9678,59.9756,40052.0
2017-08-30 13:40:00,76.44,76.52,76.39,76.51,34714.0,59.9756,60.0384,59.9364,60.0305,34714.0
2017-08-30 13:50:00,76.49,76.55,76.48,76.52,42188.0,60.0148,60.0619,60.007,60.0384,42188.0
2017-08-30 14:00:00,76.51,76.52,76.45,76.46,39076.0,60.0305,60.0384,59.9834,59.9913,39076.0
2017-08-30 14:10:00,76.46,76.47,76.4,76.44,48314.0,59.9913,59.9991,59.9442,59.9756,48314.0
2017-08-30 14:20:00,76.44,76.53,76.44,76.53,46757.0,59.9756,60.0462,59.9756,60.0462,46757.0
2017-08-30 14:30:00,76.53,76.58,76.45,76.49,39678.0,60.0462,60.0854,59.9834,60.0148,39678.0
2017-08-30 14:40:00,76.49,76.53,76.33,76.38,69199.0,60.0148,60.0462,59.8893,59.9285,69199.0
2017-08-30 14:50:00,76.39,76.45,76.38,76.42,53047.0,59.9364,59.9834,59.9285,59.9599,53047.0
2017-08-30 15:00:00,76.41,76.49,76.41,76.42,69570.0,59.9521,60.0148,59.9521,59.9599,69570.0
2017-08-30 15:10:00,76.42,76.44,76.34,76.37,58803.0,59.9599,59.9756,59.8971,59.9207,58803.0
2017-08-30 15:20:00,76.36,76.45,76.36,76.44,76746.0,59.9128,59.9834,59.9128,59.9756,76746.0
2017-08-30 15:30:00,76.43,76.45,76.39,76.42,101162.0,59.9678,59.9834,59.9364,59.9599,101162.0
2017-08-30 15:40:00,76.41,76.45,76.29,76.42,186596.0,59.9521,59.9834,59.8579,59.9599,186596.0
2017-08-30 15:50:00,76.43,76.45,76.32,76.38,294466.0,59.9678,59.9834,59.8815,59.9285,294466.0
2017-08-31 09:30:00,76.5,76.76,76.49,76.61,160517.0,60.0227,60.2267,60.0148,60.109,160517.0
2017-08-31 09:40:00,76.61,76.71,76.51,76.68,90962.0,60.109,60.1874,60.0305,60.1639,90962.0
2017-08-31 09:50:00,76.67,76.8,76.56,76.73,74060.0,60.1561,60.2581,60.0698,60.2031,74060.0
2017-08-31 10:00:00,76.76,76.92,76.74,76.79,128019.0,60.2267,60.3522,60.211,60.2502,128019.0
2017-08-31 10:10:00,76.79,76.85,76.72,76.83,53586.0,60.2502,60.2973,60.1953,60.2816,53586.0
2017-08-31 10:20:00,76.83,76.95,76.82,76.93,77345.0,60.2816,60.3758,60.2738,60.3601,77345.0
2017-08-31 10:30:00,76.94,76.96,76.86,76.93,68008.0,60.3679,60.3836,60.3051,60.3601,68008.0
2017-08-31 10:40:00,76.92,77.0,76.84,76.96,48899.0,60.3522,60.415,60.2894,60.3836,48899.0
2017-08-31 10:50:00,76.96,76.99,76.81,76.91,81123.0,60.3836,60.4071,60.2659,60.3444,81123.0
2017-08-31 11:00:00,76.93,77.1,76.91,77.1,50817.0,60.3601,60.4934,60.3444,60.4934,50817.0
2017-08-31 11:10:00,77.1,77.19,77.07,77.18,57634.0,60.4934,60.5641,60.4699,60.5562,57634.0
2017-08-31 11:20:00,77.18,77.31,77.17,77.28,115791.0,60.5562,60.6582,60.5484,60.6347,115791.0
2017-08-31 11:30:00,77.27,77.4,77.2,77.36,191564.0,60.6268,60.7288,60.5719,60.6974,191564.0
2017-08-31 11:40:00,77.36,77.61,77.35,77.56,138762.0,60.6974,60.8936,60.6896,60.8544,138762.0
2017-08-31 11:50:00,77.56,77.78,77.55,77.73,221128.0,60.8544,61.027,60.8465,60.9878,221128.0
2017-08-31 12:00:00,77.73,77.75,77.34,77.34,172905.0,60.9878,61.0034,60.6818,60.6818,172905.0
2017-08-31 12:10:00,77.35,77.42,77.3,77.35,42788.0,60.6896,60.7445,60.6504,60.6896,42788.0
2017-08-31 12:20:00,77.35,77.51,77.31,77.42,126836.0,60.6896,60.8151,60.6582,60.7445,126836.0
2017-08-31 12:30:00,77.45,77.47,77.39,77.44,36966.0,60.7681,60.7838,60.721,60.7602,36966.0
2017-08-31 12:40:00,77.47,77.47,77.35,77.37,32092.0,60.7838,60.7838,60.6896,60.7053,32092.0
2017-08-31 12:50:00,77.38,77.42,77.37,77.41,42345.0,60.7131,60.7445,60.7053,60.7367,42345.0
2017-08-31 13:00:00,77.41,77.49,77.4,77.49,40854.0,60.7367,60.7994,60.7288,60.7994,40854.0
2017-08-31 13:10:00,77.49,77.52,77.47,77.51,45434.0,60.7994,60.823,60.7838,60.8151,45434.0
2017-08-31 13:20:00,77.5,77.55,77.49,77.51,63419.0,60.8073,60.8465,60.7994,60.8151,63419.0
2017-08-31 13:30:00,77.52,77.59,77.47,77.52,68194.0,60.823,60.8779,60.7838,60.823,68194.0
2017-08-31 13:40:00,77.51,77.56,77.49,77.5,51878.0,60.8151,60.8544,60.7994,60.8073,51878.0
2017-08-31 13:50:00,77.5,77.56,77.5,77.55,45875.0,60.8073,60.8544,60.8073,60.8465,45875.0
2017-08-31 14:00:00,77.54,77.55,77.42,77.45,168763.0,60.8387,60.8465,60.7445,60.7681,168763.0
2017-08-31 14:10:00,77.45,77.51,77.44,77.46,67579.0,60.7681,60.8151,60.7602,60.7759,67579.0
2017-08-31 14:20:00,77.46,77.51,77.43,77.5,70722.0,60.7759,60.8151,60.7524,60.8073,70722.0
2017-08-31 14:30:00,77.49,77.52,77.48,77.48,94175.0,60.7994,60.823,60.7916,60.7916,94175.0
2017-08-31 14:40:00,77.48,77.52,77.46,77.49,67752.0,60.7916,60.823,60.7759,60.7994,67752.0
2017-08-31 14:50:00,77.49,77.62,77.48,77.61,94624.0,60.7994,60.9014,60.7916,60.8936,94624.0
2017-08-31 15:00:00,77.6,77.61,77.52,77.53,80755.0,60.8858,60.8936,60.823,60.8308,80755.0
2017-08-31 15:10:00,77.53,77.59,77.51,77.58,101279.0,60.8308,60.8779,60.8151,60.8701,101279.0
2017-08-31 15:20:00,77.58,77.59,77.55,77.58,97523.0,60.8701,60.8779,60.8465,60.8701,97523.0
2017-08-31 15:30:00,77.58,77.65,77.57,77.58,164757.0,60.8701,60.925,60.8622,60.8701,164757.0
2017-08-31 15:40:00,77.59,77.59,77.48,77.5,199866.0,60.8779,60.8779,60.7916,60.8073,199866.0
2017-08-31 15:50:00,77.5,77.51,77.22,77.3,642964.0,60.8073,60.8151,60.5876,60.6504,642964.0
2017-09-01 09:30:00,77.54,77.8,77.4,77.78,313428.0,60.8387,61.0427,60.7288,61.027,313428.0
2017-09-01 09:40:00,77.78,77.85,77.38,77.53,216400.0,61.027,61.0819,60.7131,60.8308,216400.0
2017-09-01 09:50:00,77.51,77.74,77.3,77.73,101074.0,60.8151,60.9956,60.6504,60.9878,101074.0
2017-09-01 10:00:00,77.73,77.81,77.5,77.55,127183.0,60.9878,61.0505,60.8073,60.8465,127183.0
2017-09-01 10:10:00,77.57,77.72,77.54,77.7,111407.0,60.8622,60.9799,60.8387,60.9642,111407.0
2017-09-01 10:20:00,77.7,77.81,77.66,77.78,129470.0,60.9642,61.0505,60.9328,61.027,129470.0
2017-09-01 10:30:00,77.78,77.84,77.77,77.84,115066.0,61.027,61.0741,61.0191,61.0741,115066.0
2017-09-01 10:40:00,77.84,77.84,77.65,77.68,72453.0,61.0741,61.0741,60.925,60.9485,72453.0
2017-09-01 10:50:00,77.67,77.82,77.67,77.81,113773.0,60.9407,61.0584,60.9407,61.0505,113773.0
2017-09-01 11:00:00,77.79,77.8,77.65,77.72,53152.0,61.0348,61.0427,60.925,60.9799,53152.0
2017-09-01 11:10:00,77.72,77.75,77.67,77.73,102222.0,60.9799,61.0034,60.9407,60.9878,102222.0
2017-09-01 11:20:00,77.73,77.75,77.69,77.72,58642.0,60.9878,61.0034,60.9564,60.9799,58642.0
2017-09-01 11:30:00,77.73,77.77,77.7,77.77,73430.0,60.9878,61.0191,60.9642,61.0191,73430.0
2017-09-01 11:40:00,77.78,77.95,77.75,77.95,66758.0,61.027,61.1604,61.0034,61.1604,66758.0
2017-09-01 11:50:00,77.94,77.96,77.86,77.95,82670.0,61.1525,61.1682,61.0898,61.1604,82670.0
2017-09-01 12:00:00,77.95,77.95,77.84,77.85,62044.0,61.1604,61.1604,61.0741,61.0819,62044.0
2017-09-01 12:10:00,77.86,77.97,77.85,77.94,47485.0,61.0898,61.1761,61.0819,61.1525,47485.0
2017-09-01 12:20:00,77.94,78.07,77.92,78.01,97295.0,61.1525,61.2545,61.1368,61.2074,97295.0
2017-09-01 12:30:00,78.01,78.01,77.92,77.94,47686.0,61.2074,61.2074,61.1368,61.1525,47686.0
2017-09-01 12:40:00,77.94,78.05,77.92,78.05,58010.0,61.1525,61.2388,61.1368,61.2388,58010.0
2017-09-01 12:50:00,78.06,78.19,78.04,78.19,65669.0,61.2467,61.3487,61.231,61.3487,65669.0
2017-09-01 13:00:00,78.19,78.27,78.18,78.21,52054.0,61.3487,61.4114,61.3408,61.3644,52054.0
2017-09-01 13:10:00,78.2,78.45,78.2,78.38,139415.0,61.3565,61.5527,61.3565,61.4977,139415.0
2017-09-01 13:20:00,78.38,78.42,78.27,78.34,116375.0,61.4977,61.5291,61.4114,61.4664,116375.0
2017-09-01 13:30:00,78.34,78.35,78.19,78.24,71255.0,61.4664,61.4742,61.3487,61.3879,71255.0
2017-09-01 13:40:00,78.24,78.25,78.18,78.21,38155.0,61.3879,61.3957,61.3408,61.3644,38155.0
2017-09-01 13:50:00,78.21,78.22,78.08,78.13,58235.0,61.3644,61.3722,61.2624,61.3016,58235.0
2017-09-01 14:00:00,78.13,78.13,78.03,78.03,60083.0,61.3016,61.3016,61.2231,61.2231,60083.0
2017-09-01 14:10:00,78.03,78.09,78.0,78.02,50913.0,61.2231,61.2702,61.1996,61.2153,50913.0
2017-09-01 14:20:00,78.01,78.09,77.97,78.05,73278.0,61.2074,61.2702,61.1761,61.2388,73278.0
2017-09-01 14:30:00,78.05,78.2,78.03,78.2,105213.0,61.2388,61.3565,61.2231,61.3565,105213.0
2017-09-01 14:40:00,78.2,78.23,78.12,78.12,56600.0,61.3565,61.3801,61.2937,61.2937,56600.0
2017-09-01 14:50:00,78.14,78.2,78.09,78.1,65803.0,61.3094,61.3565,61.2702,61.2781,65803.0
2017-09-01 15:00:00,78.09,78.11,78.05,78.07,78066.0,61.2702,61.2859,61.2388,61.2545,78066.0
2017-09-01 15:10:00,78.07,78.1,78.02,78.05,55928.0,61.2545,61.2781,61.2153,61.2388,55928.0
2017-09-01 15:20:00,78.05,78.07,78.0,78.01,49353.0,61.2388,61.2545,61.1996,61.2074,49353.0
2017-09-01 15:30:00,78.02,78.02,77.88,77.9,131320.0,61.2153,61.2153,61.1054,61.1211,131320.0
2017-09-01 15:40:00,77.9,77.92,77.87,77.87,159805.0,61.1211,61.1368,61.0976,61.0976,159805.0
2017-09-01 15:50:00,77.88,78.0,77.85,77.91,314040.0,61.1054,61.1996,61.0819,61.129,314040.0
2017-09-05 09:30:00,77.61,78.21,77.53,78.16,140576.0,60.8936,61.3644,60.8308,61.3251,140576.0
2017-09-05 09:40:00,78.19,78.45,78.09,78.37,62823.0,61.3487,61.5527,61.2702,61.4899,62823.0
2017-09-05 09:50:00,78.36,78.44,78.23,78.28,60162.0,61.4821,61.5448,61.3801,61.4193,60162.0
2017-09-05 10:00:00,78.26,78.35,78.1,78.34,103025.0,61.4036,61.4742,61.2781,61.4664,103025.0
2017-09-05 10:10:00,78.36,78.95,78.35,78.92,160319.0,61.4821,61.945,61.4742,61.9214,160319.0
2017-09-05 10:20:00,78.93,78.95,78.68,78.72,99442.0,61.9293,61.945,61.7331,61.7645,99442.0
2017-09-05 10:30:00,78.72,78.74,78.64,78.67,65038.0,61.7645,61.7802,61.7017,61.7253,65038.0
2017-09-05 10:40:00,78.67,78.68,78.52,78.54,74609.0,61.7253,61.7331,61.6076,61.6233,74609.0
2017-09-05 10:50:00,78.54,78.62,78.47,78.61,90574.0,61.6233,61.6861,61.5684,61.6782,90574.0
2017-09-05 11:00:00,78.6,78.68,78.54,78.59,57384.0,61.6704,61.7331,61.6233,61.6625,57384.0
2017-09-05 11:10:00,78.58,78.58,78.28,78.36,136730.0,61.6547,61.6547,61.4193,61.4821,136730.0
2017-09-05 11:20:00,78.37,78.51,78.36,78.49,64682.0,61.4899,61.5997,61.4821,61.5841,64682.0
2017-09-05 11:30:00,78.48,78.64,78.45,78.61,43097.0,61.5762,61.7017,61.5527,61.6782,43097.0
2017-09-05 11:40:00,78.63,78.68,78.57,78.59,83797.0,61.6939,61.7331,61.6468,61.6625,83797.0
2017-09-05 11:50:00,78.58,78.61,78.5,78.57,89057.0,61.6547,61.6782,61.5919,61.6468,89057.0
2017-09-05 12:00:00,78.57,78.57,78.28,78.38,56346.0,61.6468,61.6468,61.4193,61.4977,56346.0
2017-09-05 12:10:00,78.36,78.4,78.33,78.37,54245.0,61.4821,61.5134,61.4585,61.4899,54245.0
2017-09-05 12:20:00,78.37,78.46,78.35,78.4,57324.0,61.4899,61.5605,61.4742,61.5134,57324.0
2017-09-05 12:30:00,78.39,78.39,78.2,78.23,133927.0,61.5056,61.5056,61.3565,61.3801,133927.0
2017-09-05 12:40:00,78.23,78.28,78.1,78.12,53053.0,61.3801,61.4193,61.2781,61.2937,53053.0
2017-09-05 12:50:00,78.12,78.2,78.04,78.15,130934.0,61.2937,61.3565,61.231,61.3173,130934.0
2017-09-05 13:00:00,78.14,78.15,78.06,78.09,60680.0,61.3094,61.3173,61.2467,61.2702,60680.0
2017-09-05 13:10:00,78.09,78.15,78.07,78.12,68550.0,61.2702,61.3173,61.2545,61.2937,68550.0
2017-09-05 13:20:00,78.11,78.21,78.1,78.12,50587.0,61.2859,61.3644,61.2781,61.2937,50587.0
2017-09-05 13:30:00,78.11,78.13,77.96,78.04,87161.0,61.2859,61.3016,61.1682,61.231,87161.0
2017-09-05 13:40:00,78.05,78.12,78.04,78.06,39871.0,61.2388,61.2937,61.231,61.2467,39871.0
2017-09-05 13:50:00,78.07,78.17,78.07,78.1,77225.0,61.2545,61.333,61.2545,61.2781,77225.0
2017-09-05 14:00:00,78.1,78.17,78.09,78.14,64247.0,61.2781,61.333,61.2702,61.3094,64247.0
2017-09-05 14:10:00,78.14,78.18,78.12,78.15,95042.0,61.3094,61.3408,61.2937,61.3173,95042.0
2017-09-05 14:20:00,78.15,78.24,78.14,78.22,69723.0,61.3173,61.3879,61.3094,61.3722,69723.0
2017-09-05 14:30:00,78.23,78.29,78.22,78.29,55410.0,61.3801,61.4271,61.3722,61.4271,55410.0
2017-09-05 14:40:00,78.28,78.29,78.19,78.22,77467.0,61.4193,61.4271,61.3487,61.3722,77467.0
2017-09-05 14:50:00,78.23,78.33,78.21,78.33,66943.0,61.3801,61.4585,61.3644,61.4585,66943.0
2017-09-05 15:00:00,78.33,78.39,78.33,78.36,67588.0,61.4585,61.5056,61.4585,61.4821,67588.0
2017-09-05 15:10:00,78.36,78.51,78.34,78.5,91180.0,61.4821,61.5997,61.4664,61.5919,91180.0
2017-09-05 15:20:00,78.5,78.64,78.49,78.63,158370.0,61.5919,61.7017,61.5841,61.6939,158370.0
2017-09-05 15:30:00,78.64,78.66,78.46,78.48,134834.0,61.7017,61.7174,61.5605,61.5762,134834.0
2017-09-05 15:40:00,78.48,78.62,78.4,78.6,166345.0,61.5762,61.6861,61.5134,61.6704,166345.0
2017-09-05 15:50:00,78.61,78.71,78.56,78.68,343993.0,61.6782,61.7567,61.639,61.7331,343993.0
2017-09-06 09:30:00,78.83,79.29,78.83,79.2,151791.0,61.8508,62.2117,61.8508,62.1411,151791.0
2017-09-06 09:40:00,79.18,79.22,79.01,79.12,49434.0,62.1254,62.1568,61.9921,62.0784,49434.0
2017-09-06 09:50:00,79.09,79.21,79.03,79.21,58227.0,62.0548,62.149,62.0077,62.149,58227.0
2017-09-06 10:00:00,79.22,79.47,79.2,79.43,83808.0,62.1568,62.353,62.1411,62.3216,83808.0
2017-09-06 10:10:00,79.42,79.65,79.39,79.53,99156.0,62.3137,62.4942,62.2902,62.4,99156.0
2017-09-06 10:20:00,79.52,79.61,79.49,79.54,76741.0,62.3922,62.4628,62.3687,62.4079,76741.0
2017-09-06 10:30:00,79.53,79.54,79.35,79.42,74022.0,62.4,62.4079,62.2588,62.3137,74022.0
2017-09-06 10:40:00,79.43,79.57,79.42,79.52,70097.0,62.3216,62.4314,62.3137,62.3922,70097.0
2017-09-06 10:50:00,79.55,79.77,79.48,79.77,94185.0,62.4157,62.5884,62.3608,62.5884,94185.0
2017-09-06 11:00:00,79.77,79.78,79.4,79.5,85569.0,62.5884,62.5962,62.298,62.3765,85569.0
2017-09-06 11:10:00,79.49,79.56,79.41,79.45,95089.0,62.3687,62.4236,62.3059,62.3373,95089.0
2017-09-06 11:20:00,79.46,79.5,79.4,79.47,67252.0,62.3451,62.3765,62.298,62.353,67252.0
2017-09-06 11:30:00,79.47,79.5,79.33,79.48,74481.0,62.353,62.3765,62.2431,62.3608,74481.0
2017-09-06 11:40:00,79.49,79.66,79.45,79.66,161856.0,62.3687,62.502,62.3373,62.502,161856.0
2017-09-06 11:50:00,79.66,79.68,79.6,79.61,119830.0,62.502,62.5177,62.455,62.4628,119830.0
2017-09-06 12:00:00,79.62,79.62,79.55,79.58,64629.0,62.4707,62.4707,62.4157,62.4393,64629.0
2017-09-06 12:10:00,79.59,79.71,79.58,79.7,44804.0,62.4471,62.5413,62.4393,62.5334,44804.0
2017-09-06 12:20:00,79.7,79.84,79.7,79.81,68055.0,62.5334,62.6433,62.5334,62.6197,68055.0
2017-09-06 12:30:00,79.81,79.95,79.8,79.93,108445.0,62.6197,62.7296,62.6119,62.7139,108445.0
2017-09-06 12:40:00,79.93,79.99,79.91,79.96,67083.0,62.7139,62.761,62.6982,62.7374,67083.0
2017-09-06 12:50:00,79.96,79.99,79.92,79.94,84954.0,62.7374,62.761,62.706,62.7217,84954.0
2017-09-06 13:00:00,79.94,79.98,79.89,79.98,61098.0,62.7217,62.7531,62.6825,62.7531,61098.0
2017-09-06 13:10:00,79.97,79.98,79.79,79.91,151837.0,62.7453,62.7531,62.604,62.6982,151837.0
2017-09-06 13:20:00,79.91,79.91,79.88,79.9,92111.0,62.6982,62.6982,62.6747,62.6904,92111.0
2017-09-06 13:30:00,79.9,79.91,79.86,79.9,62199.0,62.6904,62.6982,62.659,62.6904,62199.0
2017-09-06 13:40:00,79.91,79.98,79.89,79.97,54557.0,62.6982,62.7531,62.6825,62.7453,54557.0
2017-09-06 13:50:00,79.97,79.98,79.79,79.81,65008.0,62.7453,62.7531,62.604,62.6197,65008.0
2017-09-06 14:00:00,79.82,79.85,79.81,79.83,52453.0,62.6276,62.6511,62.6197,62.6354,52453.0
2017-09-06 14:10:00,79.83,79.85,79.71,79.73,85354.0,62.6354,62.6511,62.5413,62.557,85354.0
2017-09-06 14:20:00,79.74,79.91,79.71,79.91,74387.0,62.5648,62.6982,62.5413,62.6982,74387.0
2017-09-06 14:30:00,79.9,79.92,79.85,79.92,93369.0,62.6904,62.706,62.6511,62.706,93369.0
2017-09-06 14:40:00,79.92,79.99,79.91,79.95,114821.0,62.706,62.761,62.6982,62.7296,114821.0
2017-09-06 14:50:00,79.96,79.97,79.83,79.9,73503.0,62.7374,62.7453,62.6354,62.6904,73503.0
2017-09-06 15:00:00,79.9,79.91,79.85,79.89,79671.0,62.6904,62.6982,62.6511,62.6825,79671.0
2017-09-06 15:10:00,79.89,79.96,79.87,79.95,86030.0,62.6825,62.7374,62.6668,62.7296,86030.0
2017-09-06 15:20:00,79.95,80.0,79.94,80.0,133789.0,62.7296,62.7688,62.7217,62.7688,133789.0
2017-09-06 15:30:00,80.0,80.0,79.85,79.91,184604.0,62.7688,62.7688,62.6511,62.6982,184604.0
2017-09-06 15:40:00,79.91,79.95,79.9,79.93,183052.0,62.6982,62.7296,62.6904,62.7139,183052.0
2017-09-06 15:50:00,79.93,79.95,79.84,79.86,482897.0,62.7139,62.7296,62.6433,62.659,482897.0
2017-09-07 09:30:00,79.94,80.05,79.67,79.7,264869.0,62.7217,62.808,62.5099,62.5334,264869.0
2017-09-07 09:40:00,79.72,79.95,79.68,79.78,138470.0,62.5491,62.7296,62.5177,62.5962,138470.0
2017-09-07 09:50:00,79.79,79.89,79.65,79.72,136700.0,62.604,62.6825,62.4942,62.5491,136700.0
2017-09-07 10:00:00,79.74,79.79,79.55,79.76,75147.0,62.5648,62.604,62.4157,62.5805,75147.0
2017-09-07 10:10:00,79.76,80.01,79.75,80.0,74708.0,62.5805,62.7767,62.5727,62.7688,74708.0
2017-09-07 10:20:00,80.0,80.01,79.92,79.95,45418.0,62.7688,62.7767,62.706,62.7296,45418.0
2017-09-07 10:30:00,79.95,80.0,79.91,79.94,49047.0,62.7296,62.7688,62.6982,62.7217,49047.0
2017-09-07 10:40:00,79.94,79.98,79.87,79.95,51061.0,62.7217,62.7531,62.6668,62.7296,51061.0
2017-09-07 10:50:00,79.95,79.97,79.85,79.93,63044.0,62.7296,62.7453,62.6511,62.7139,63044.0
2017-09-07 11:00:00,79.92,80.01,79.91,80.0,84245.0,62.706,62.7767,62.6982,62.7688,84245.0
2017-09-07 11:10:00,80.01,80.23,80.01,80.21,87551.0,62.7767,62.9493,62.7767,62.9336,87551.0
2017-09-07 11:20:00,80.21,80.36,80.19,80.36,111227.0,62.9336,63.0513,62.9179,63.0513,111227.0
2017-09-07 11:30:00,80.35,80.44,80.29,80.36,105699.0,63.0434,63.114,62.9964,63.0513,105699.0
2017-09-07 11:40:00,80.36,80.51,80.36,80.47,102123.0,63.0513,63.169,63.0513,63.1376,102123.0
2017-09-07 11:50:00,80.48,80.52,80.34,80.41,78939.0,63.1454,63.1768,63.0356,63.0905,78939.0
2017-09-07 12:00:00,80.41,80.45,80.34,80.39,87890.0,63.0905,63.1219,63.0356,63.0748,87890.0
2017-09-07 12:10:00,80.39,80.43,80.34,80.42,111314.0,63.0748,63.1062,63.0356,63.0984,111314.0
2017-09-07 12:20:00,80.43,80.43,80.35,80.39,77367.0,63.1062,63.1062,63.0434,63.0748,77367.0
2017-09-07 12:30:00,80.39,80.42,80.16,80.16,90964.0,63.0748,63.0984,62.8944,62.8944,90964.0
2017-09-07 12:40:00,80.17,80.4,80.03,80.4,88721.0,62.9022,63.0827,62.7924,63.0827,88721.0
2017-09-07 12:50:00,80.39,80.6,80.39,80.6,153379.0,63.0748,63.2396,63.0748,63.2396,153379.0
2017-09-07 13:00:00,80.6,80.61,80.49,80.51,69567.0,63.2396,63.2474,63.1533,63.169,69567.0
2017-09-07 13:10:00,80.52,80.56,80.46,80.47,67224.0,63.1768,63.2082,63.1297,63.1376,67224.0
2017-09-07 13:20:00,80.46,80.47,80.34,80.35,55131.0,63.1297,63.1376,63.0356,63.0434,55131.0
2017-09-07 13:30:00,80.36,80.41,80.31,80.4,87837.0,63.0513,63.0905,63.012,63.0827,87837.0
2017-09-07 13:40:00,80.39,80.49,80.39,80.48,69333.0,63.0748,63.1533,63.0748,63.1454,69333.0
2017-09-07 13:50:00,80.47,80.48,80.38,80.41,71108.0,63.1376,63.1454,63.067,63.0905,71108.0
2017-09-07 14:00:00,80.4,80.47,80.39,80.43,73475.0,63.0827,63.1376,63.0748,63.1062,73475.0
2017-09-07 14:10:00,80.45,80.49,80.44,80.45,59971.0,63.1219,63.1533,63.114,63.1219,59971.0
2017-09-07 14:20:00,80.45,80.47,80.39,80.45,77400.0,63.1219,63.1376,63.0748,63.1219,77400.0
2017-09-07 14:30:00,80.44,80.45,80.21,80.25,126642.0,63.114,63.1219,62.9336,62.965,126642.0
2017-09-07 14:40:00,80.24,80.35,80.24,80.35,61849.0,62.9571,63.0434,62.9571,63.0434,61849.0
2017-09-07 14:50:00,80.35,80.45,80.34,80.45,78353.0,63.0434,63.1219,63.0356,63.1219,78353.0
2017-09-07 15:00:00,80.45,80.46,80.27,80.38,101639.0,63.1219,63.1297,62.9807,63.067,101639.0
2017-09-07 15:10:00,80.36,80.4,80.35,80.39,65490.0,63.0513,63.0827,63.0434,63.0748,65490.0
2017-09-07 15:20:00,80.39,80.41,80.26,80.29,147928.0,63.0748,63.0905,62.9728,62.9964,147928.0
2017-09-07 15:30:00,80.29,80.38,80.22,80.38,119823.0,62.9964,63.067,62.9414,63.067,119823.0
2017-09-07 15:40:00,80.37,80.5,80.33,80.45,237296.0,63.0591,63.1611,63.0277,63.1219,237296.0
2017-09-07 15:50:00,80.46,80.5,80.4,80.42,369630.0,63.1297,63.1611,63.0827,63.0984,369630.0
2017-09-08 09:30:00,80.01,80.15,79.75,79.93,139113.0,62.7767,62.8865,62.5727,62.7139,139113.0
2017-09-08 09:40:00,79.96,80.19,79.84,80.11,53976.0,62.7374,62.9179,62.6433,62.8551,53976.0
2017-09-08 09:50:00,80.11,80.32,80.08,80.23,41845.0,62.8551,63.0199,62.8316,62.9493,41845.0
2017-09-08 10:00:00,80.26,80.55,80.23,80.4,102096.0,62.9728,63.2004,62.9493,63.0827,102096.0
2017-09-08 10:10:00,80.41,80.5,80.36,80.39,66978.0,63.0905,63.1611,63.0513,63.0748,66978.0
2017-09-08 10:20:00,80.39,80.42,80.33,80.38,153433.0,63.0748,63.0984,63.0277,63.067,153433.0
2017-09-08 10:30:00,80.39,80.4,80.24,80.32,84881.0,63.0748,63.0827,62.9571,63.0199,84881.0
2017-09-08 10:40:00,80.31,80.35,80.24,80.29,59020.0,63.012,63.0434,62.9571,62.9964,59020.0
2017-09-08 10:50:00,80.29,80.43,80.28,80.42,46423.0,62.9964,63.1062,62.9885,63.0984,46423.0
2017-09-08 11:00:00,80.42,80.51,80.39,80.4,67094.0,63.0984,63.169,63.0748,63.0827,67094.0
2017-09-08 11:10:00,80.42,80.44,80.34,80.39,89506.0,63.0984,63.114,63.0356,63.0748,89506.0
2017-09-08 11:20:00,80.39,80.46,80.38,80.46,39900.0,63.0748,63.1297,63.067,63.1297,39900.0
2017-09-08 11:30:00,80.46,80.5,80.37,80.38,73380.0,63.1297,63.1611,63.0591,63.067,73380.0
2017-09-08 11:40:00,80.38,80.42,80.27,80.27,46799.0,63.067,63.0984,62.9807,62.9807,46799.0
2017-09-08 11:50:00,80.27,80.39,80.24,80.26,78434.0,62.9807,63.0748,62.9571,62.9728,78434.0
2017-09-08 12:00:00,80.27,80.31,79.62,79.62,171073.0,62.9807,63.012,62.4707,62.4707,171073.0
2017-09-08 12:10:00,79.62,79.91,79.48,79.86,183601.0,62.4707,62.6982,62.3608,62.659,183601.0
2017-09-08 12:20:00,79.85,79.86,79.61,79.65,92959.0,62.6511,62.659,62.4628,62.4942,92959.0
2017-09-08 12:30:00,79.63,79.74,79.57,79.71,48545.0,62.4785,62.5648,62.4314,62.5413,48545.0
2017-09-08 12:40:00,79.71,79.73,79.63,79.72,30219.0,62.5413,62.557,62.4785,62.5491,30219.0
2017-09-08 12:50:00,79.72,79.75,79.69,79.74,39496.0,62.5491,62.5727,62.5256,62.5648,39496.0
2017-09-08 13:00:00,79.73,79.75,79.68,79.7,51200.0,62.557,62.5727,62.5177,62.5334,51200.0
2017-09-08 13:10:00,79.7,79.99,79.69,79.98,48484.0,62.5334,62.761,62.5256,62.7531,48484.0
2017-09-08 13:20:00,80.0,80.08,80.0,80.05,44632.0,62.7688,62.8316,62.7688,62.808,44632.0
2017-09-08 13:30:00,80.06,80.07,79.99,80.07,42962.0,62.8159,62.8237,62.761,62.8237,42962.0
2017-09-08 13:40:00,80.06,80.12,80.01,80.01,37557.0,62.8159,62.863,62.7767,62.7767,37557.0
2017-09-08 13:50:00,80.01,80.04,79.91,79.99,73313.0,62.7767,62.8002,62.6982,62.761,73313.0
2017-09-08 14:00:00,79.99,80.0,79.85,79.89,64468.0,62.761,62.7688,62.6511,62.6825,64468.0
2017-09-08 14:10:00,79.89,79.95,79.86,79.92,59007.0,62.6825,62.7296,62.659,62.706,59007.0
2017-09-08 14:20:00,79.91,79.98,79.88,79.92,54051.0,62.6982,62.7531,62.6747,62.706,54051.0
2017-09-08 14:30:00,79.93,80.07,79.93,80.05,47903.0,62.7139,62.8237,62.7139,62.808,47903.0
2017-09-08 14:40:00,80.06,80.09,79.88,79.88,72725.0,62.8159,62.8394,62.6747,62.6747,72725.0
2017-09-08 14:50:00,79.87,79.88,79.81,79.81,88605.0,62.6668,62.6747,62.6197,62.6197,88605.0
2017-09-08 15:00:00,79.8,79.86,79.71,79.84,119022.0,62.6119,62.659,62.5413,62.6433,119022.0
2017-09-08 15:10:00,79.85,79.86,79.71,79.72,104037.0,62.6511,62.659,62.5413,62.5491,104037.0
2017-09-08 15:20:00,79.72,79.89,79.7,79.87,105401.0,62.5491,62.6825,62.5334,62.6668,105401.0
2017-09-08 15:30:00,79.87,79.88,79.71,79.75,165415.0,62.6668,62.6747,62.5413,62.5727,165415.0
2017-09-08 15:40:00,79.75,79.86,79.73,79.81,153972.0,62.5727,62.659,62.557,62.6197,153972.0
2017-09-08 15:50:00,79.81,79.83,79.71,79.75,258151.0,62.6197,62.6354,62.5413,62.5727,258151.0
2017-09-11 09:30:00,80.0,80.0,79.33,79.46,126015.0,62.7688,62.7688,62.2431,62.3451,126015.0
2017-09-11 09:40:00,79.46,79.85,79.46,79.79,96510.0,62.3451,62.6511,62.3451,62.604,96510.0
2017-09-11 09:50:00,79.78,79.81,79.61,79.79,69073.0,62.5962,62.6197,62.4628,62.604,69073.0
2017-09-11 10:00:00,79.8,79.83,79.65,79.66,102606.0,62.6119,62.6354,62.4942,62.502,102606.0
2017-09-11 10:10:00,79.65,79.66,79.52,79.61,101789.0,62.4942,62.502,62.3922,62.4628,101789.0
2017-09-11 10:20:00,79.62,79.65,79.49,79.53,129382.0,62.4707,62.4942,62.3687,62.4,129382.0
2017-09-11 10:30:00,79.53,79.73,79.53,79.57,89360.0,62.4,62.557,62.4,62.4314,89360.0
2017-09-11 10:40:00,79.56,79.64,79.55,79.57,87955.0,62.4236,62.4864,62.4157,62.4314,87955.0
2017-09-11 10:50:00,79.57,79.65,79.51,79.57,87799.0,62.4314,62.4942,62.3844,62.4314,87799.0
2017-09-11 11:00:00,79.57,79.58,79.45,79.52,75350.0,62.4314,62.4393,62.3373,62.3922,75350.0
2017-09-11 11:10:00,79.53,79.55,79.47,79.54,68271.0,62.4,62.4157,62.353,62.4079,68271.0
2017-09-11 11:20:00,79.53,79.55,79.44,79.48,93864.0,62.4,62.4157,62.3294,62.3608,93864.0
2017-09-11 11:30:00,79.48,79.78,79.47,79.71,94321.0,62.3608,62.5962,62.353,62.5413,94321.0
2017-09-11 11:40:00,79.71,79.72,79.51,79.63,80559.0,62.5413,62.5491,62.3844,62.4785,80559.0
2017-09-11 11:50:00,79.63,79.7,79.62,79.63,44568.0,62.4785,62.5334,62.4707,62.4785,44568.0
2017-09-11 12:00:00,79.63,79.73,79.62,79.72,35674.0,62.4785,62.557,62.4707,62.5491,35674.0
2017-09-11 12:10:00,79.74,79.84,79.72,79.82,37830.0,62.5648,62.6433,62.5491,62.6276,37830.0
2017-09-11 12:20:00,79.83,79.83,79.76,79.79,52772.0,62.6354,62.6354,62.5805,62.604,52772.0
2017-09-11 12:30:00,79.79,79.89,79.78,79.86,80778.0,62.604,62.6825,62.5962,62.659,80778.0
2017-09-11 12:40:00,79.86,79.91,79.79,79.81,32490.0,62.659,62.6982,62.604,62.6197,32490.0
2017-09-11 12:50:00,79.82,79.87,79.71,79.71,53774.0,62.6276,62.6668,62.5413,62.5413,53774.0
2017-09-11 13:00:00,79.72,79.77,79.66,79.72,35831.0,62.5491,62.5884,62.502,62.5491,35831.0
2017-09-11 13:10:00,79.72,79.78,79.71,79.73,48011.0,62.5491,62.5962,62.5413,62.557,48011.0
2017-09-11 13:20:00,79.73,79.76,79.68,79.71,35160.0,62.557,62.5805,62.5177,62.5413,35160.0
2017-09-11 13:30:00,79.72,79.74,79.62,79.71,69054.0,62.5491,62.5648,62.4707,62.5413,69054.0
2017-09-11 13:40:00,79.72,79.72,79.66,79.68,27609.0,62.5491,62.5491,62.502,62.5177,27609.0
2017-09-11 13:50:00,79.67,79.75,79.67,79.74,34177.0,62.5099,62.5727,62.5099,62.5648,34177.0
2017-09-11 14:00:00,79.73,79.74,79.64,79.65,48215.0,62.557,62.5648,62.4864,62.4942,48215.0
2017-09-11 14:10:00,79.65,79.72,79.64,79.68,37963.0,62.4942,62.5491,62.4864,62.5177,37963.0
2017-09-11 14:20:00,79.68,79.76,79.63,79.66,75821.0,62.5177,62.5805,62.4785,62.502,75821.0
2017-09-11 14:30:00,79.66,79.72,79.62,79.7,66882.0,62.502,62.5491,62.4707,62.5334,66882.0
2017-09-11 14:40:00,79.7,79.78,79.67,79.77,45147.0,62.5334,62.5962,62.5099,62.5884,45147.0
2017-09-11 14:50:00,79.77,79.77,79.69,79.7,37320.0,62.5884,62.5884,62.5256,62.5334,37320.0
2017-09-11 15:00:00,79.7,79.75,79.69,79.71,49379.0,62.5334,62.5727,62.5256,62.5413,49379.0
2017-09-11 15:10:00,79.7,79.78,79.69,79.78,49329.0,62.5334,62.5962,62.5256,62.5962,49329.0
2017-09-11 15:20:00,79.78,79.81,79.76,79.78,61647.0,62.5962,62.6197,62.5805,62.5962,61647.0
2017-09-11 15:30:00,79.78,79.83,79.73,79.83,83395.0,62.5962,62.6354,62.557,62.6354,83395.0
2017-09-11 15:40:00,79.84,79.86,79.71,79.73,117972.0,62.6433,62.659,62.5413,62.557,117972.0
2017-09-11 15:50:00,79.73,79.76,79.69,79.73,210335.0,62.557,62.5805,62.5256,62.557,210335.0
2017-09-12 09:30:00,80.0,80.33,79.83,80.05,167399.0,62.7688,63.0277,62.6354,62.808,167399.0
2017-09-12 09:40:00,80.07,80.25,79.97,80.06,87504.0,62.8237,62.965,62.7453,62.8159,87504.0
2017-09-12 09:50:00,80.06,80.19,80.0,80.19,58884.0,62.8159,62.9179,62.7688,62.9179,58884.0
2017-09-12 10:00:00,80.15,80.3,80.15,80.24,69615.0,62.8865,63.0042,62.8865,62.9571,69615.0
2017-09-12 10:10:00,80.26,80.45,80.06,80.28,285468.0,62.9728,63.1219,62.8159,62.9885,285468.0
2017-09-12 10:20:00,80.28,80.48,80.27,80.3,91931.0,62.9885,63.1454,62.9807,63.0042,91931.0
2017-09-12 10:30:00,80.3,80.44,80.26,80.33,82720.0,63.0042,63.114,62.9728,63.0277,82720.0
2017-09-12 10:40:00,80.32,80.62,80.21,80.6,181865.0,63.0199,63.2553,62.9336,63.2396,181865.0
2017-09-12 10:50:00,80.61,80.7,80.56,80.66,98467.0,63.2474,63.318,63.2082,63.2867,98467.0
2017-09-12 11:00:00,80.66,81.07,80.62,80.99,291346.0,63.2867,63.6083,63.2553,63.5456,291346.0
2017-09-12 11:10:00,81.0,81.12,80.92,81.12,118430.0,63.5534,63.6476,63.4907,63.6476,118430.0
2017-09-12 11:20:00,81.1,81.3,81.09,81.16,114760.0,63.6319,63.7888,63.624,63.679,114760.0
2017-09-12 11:30:00,81.16,81.37,81.16,81.31,98115.0,63.679,63.8437,63.679,63.7967,98115.0
2017-09-12 11:40:00,81.3,81.42,81.29,81.33,152125.0,63.7888,63.883,63.781,63.8123,152125.0
2017-09-12 11:50:00,81.34,81.38,81.3,81.35,79192.0,63.8202,63.8516,63.7888,63.828,79192.0
2017-09-12 12:00:00,81.36,81.39,81.31,81.37,82198.0,63.8359,63.8594,63.7967,63.8437,82198.0
2017-09-12 12:10:00,81.37,81.6,81.36,81.6,142805.0,63.8437,64.0242,63.8359,64.0242,142805.0
2017-09-12 12:20:00,81.61,81.8,81.6,81.77,137795.0,64.032,64.1811,64.0242,64.1576,137795.0
2017-09-12 12:30:00,81.77,81.83,81.71,81.73,177290.0,64.1576,64.2047,64.1105,64.1262,177290.0
2017-09-12 12:40:00,81.73,82.02,81.72,82.0,236789.0,64.1262,64.3537,64.1183,64.338,236789.0
2017-09-12 12:50:00,82.0,82.18,81.94,82.18,448910.0,64.338,64.4793,64.291,64.4793,448910.0
2017-09-12 13:00:00,82.18,82.44,82.12,82.35,363617.0,64.4793,64.6833,64.4322,64.6127,363617.0
2017-09-12 13:10:00,82.34,82.69,82.34,82.66,275384.0,64.6048,64.8794,64.6048,64.8559,275384.0
2017-09-12 13:20:00,82.64,82.79,82.32,82.33,327751.0,64.8402,64.9579,64.5891,64.597,327751.0
2017-09-12 13:30:00,82.34,82.35,81.98,82.09,189350.0,64.6048,64.6127,64.3223,64.4087,189350.0
2017-09-12 13:40:00,82.1,82.28,82.07,82.27,136362.0,64.4165,64.5577,64.393,64.5499,136362.0
2017-09-12 13:50:00,82.27,82.5,82.24,82.35,178890.0,64.5499,64.7303,64.5263,64.6127,178890.0
2017-09-12 14:00:00,82.35,82.35,82.14,82.2,180941.0,64.6127,64.6127,64.4479,64.495,180941.0
2017-09-12 14:10:00,82.2,82.27,82.04,82.24,170453.0,64.495,64.5499,64.3694,64.5263,170453.0
2017-09-12 14:20:00,82.26,82.32,82.17,82.28,147233.0,64.542,64.5891,64.4714,64.5577,147233.0
2017-09-12 14:30:00,82.29,82.53,82.28,82.32,215003.0,64.5656,64.7539,64.5577,64.5891,215003.0
2017-09-12 14:40:00,82.32,82.38,82.27,82.3,112883.0,64.5891,64.6362,64.5499,64.5734,112883.0
2017-09-12 14:50:00,82.29,82.43,82.27,82.31,88965.0,64.5656,64.6754,64.5499,64.5813,88965.0
2017-09-12 15:00:00,82.31,82.32,82.19,82.31,138227.0,64.5813,64.5891,64.4871,64.5813,138227.0
2017-09-12 15:10:00,82.31,82.36,82.16,82.2,163078.0,64.5813,64.6205,64.4636,64.495,163078.0
2017-09-12 15:20:00,82.2,82.4,82.18,82.33,279048.0,64.495,64.6519,64.4793,64.597,279048.0
2017-09-12 15:30:00,82.33,82.48,82.28,82.39,191696.0,64.597,64.7146,64.5577,64.644,191696.0
2017-09-12 15:40:00,82.4,82.49,82.37,82.45,239436.0,64.6519,64.7225,64.6283,64.6911,239436.0
2017-09-12 15:50:00,82.45,82.47,82.33,82.45,354731.0,64.6911,64.7068,64.597,64.6911,354731.0
2017-09-13 09:30:00,82.3,83.0,82.13,82.69,290830.0,64.5734,65.1226,64.44,64.8794,290830.0
2017-09-13 09:40:00,82.7,82.89,82.64,82.79,116323.0,64.8873,65.0363,64.8402,64.9579,116323.0
2017-09-13 09:50:00,82.8,82.85,82.53,82.71,223761.0,64.9657,65.005,64.7539,64.8951,223761.0
2017-09-13 10:00:00,82.69,82.9,82.67,82.89,194379.0,64.8794,65.0442,64.8637,65.0363,194379.0
2017-09-13 10:10:00,82.89,83.05,82.82,83.0,324900.0,65.0363,65.1619,64.9814,65.1226,324900.0
2017-09-13 10:20:00,82.99,83.2,82.99,83.16,147591.0,65.1148,65.2796,65.1148,65.2482,147591.0
2017-09-13 10:30:00,83.16,83.35,83.1,83.34,195014.0,65.2482,65.3973,65.2011,65.3894,195014.0
2017-09-13 10:40:00,83.34,83.69,83.32,83.49,271587.0,65.3894,65.664,65.3737,65.5071,271587.0
2017-09-13 10:50:00,83.48,83.56,83.39,83.46,162553.0,65.4993,65.562,65.4286,65.4836,162553.0
2017-09-13 11:00:00,83.45,83.47,83.34,83.36,112418.0,65.4757,65.4914,65.3894,65.4051,112418.0
2017-09-13 11:10:00,83.37,83.55,83.36,83.39,217681.0,65.413,65.5542,65.4051,65.4286,217681.0
2017-09-13 11:20:00,83.39,83.4,83.15,83.2,157745.0,65.4286,65.4365,65.2403,65.2796,157745.0
2017-09-13 11:30:00,83.2,83.25,83.05,83.12,147125.0,65.2796,65.3188,65.1619,65.2168,147125.0
2017-09-13 11:40:00,83.12,83.19,83.07,83.13,81722.0,65.2168,65.2717,65.1776,65.2246,81722.0
2017-09-13 11:50:00,83.13,83.15,83.1,83.12,82747.0,65.2246,65.2403,65.2011,65.2168,82747.0
2017-09-13 12:00:00,83.13,83.14,82.99,83.0,109486.0,65.2246,65.2325,65.1148,65.1226,109486.0
2017-09-13 12:10:00,83.01,83.07,82.98,83.04,63875.0,65.1305,65.1776,65.107,65.154,63875.0
2017-09-13 12:20:00,83.05,83.13,83.04,83.09,62264.0,65.1619,65.2246,65.154,65.1933,62264.0
2017-09-13 12:30:00,83.08,83.12,82.99,83.06,53020.0,65.1854,65.2168,65.1148,65.1697,53020.0
2017-09-13 12:40:00,83.06,83.1,83.04,83.08,46561.0,65.1697,65.2011,65.154,65.1854,46561.0
2017-09-13 12:50:00,83.09,83.11,82.98,83.0,45544.0,65.1933,65.209,65.107,65.1226,45544.0
2017-09-13 13:00:00,83.01,83.07,82.92,83.05,70741.0,65.1305,65.1776,65.0599,65.1619,70741.0
2017-09-13 13:10:00,83.04,83.05,83.0,83.02,80902.0,65.154,65.1619,65.1226,65.1383,80902.0
2017-09-13 13:20:00,83.02,83.03,82.85,82.86,103660.0,65.1383,65.1462,65.005,65.0128,103660.0
2017-09-13 13:30:00,82.86,83.01,82.86,82.98,76925.0,65.0128,65.1305,65.0128,65.107,76925.0
2017-09-13 13:40:00,82.98,82.99,82.91,82.92,106292.0,65.107,65.1148,65.052,65.0599,106292.0
2017-09-13 13:50:00,82.91,82.94,82.78,82.84,78411.0,65.052,65.0756,64.95,64.9971,78411.0
2017-09-13 14:00:00,82.84,83.0,82.84,82.95,119504.0,64.9971,65.1226,64.9971,65.0834,119504.0
2017-09-13 14:10:00,82.95,82.96,82.82,82.83,105673.0,65.0834,65.0913,64.9814,64.9893,105673.0
2017-09-13 14:20:00,82.84,82.89,82.81,82.86,77879.0,64.9971,65.0363,64.9736,65.0128,77879.0
2017-09-13 14:30:00,82.87,82.94,82.82,82.83,74599.0,65.0206,65.0756,64.9814,64.9893,74599.0
2017-09-13 14:40:00,82.83,82.86,82.77,82.86,64718.0,64.9893,65.0128,64.9422,65.0128,64718.0
2017-09-13 14:50:00,82.86,82.89,82.78,82.8,112758.0,65.0128,65.0363,64.95,64.9657,112758.0
2017-09-13 15:00:00,82.8,82.85,82.8,82.84,107988.0,64.9657,65.005,64.9657,64.9971,107988.0
2017-09-13 15:10:00,82.84,82.93,82.83,82.93,120079.0,64.9971,65.0677,64.9893,65.0677,120079.0
2017-09-13 15:20:00,82.93,83.07,82.92,83.05,213165.0,65.0677,65.1776,65.0599,65.1619,213165.0
2017-09-13 15:30:00,83.05,83.15,83.02,83.08,207924.0,65.1619,65.2403,65.1383,65.1854,207924.0
2017-09-13 15:40:00,83.08,83.09,82.97,83.01,187873.0,65.1854,65.1933,65.0991,65.1305,187873.0
2017-09-13 15:50:00,83.01,83.14,83.0,83.09,486525.0,65.1305,65.2325,65.1226,65.1933,486525.0
2017-09-14 09:30:00,82.88,83.0,82.43,82.5,233004.0,65.0285,65.1226,64.6754,64.7303,233004.0
2017-09-14 09:40:00,82.5,82.56,82.37,82.41,142129.0,64.7303,64.7774,64.6283,64.6597,142129.0
2017-09-14 09:50:00,82.43,82.53,82.4,82.43,127540.0,64.6754,64.7539,64.6519,64.6754,127540.0
2017-09-14 10:00:00,82.45,82.59,82.4,82.52,80945.0,64.6911,64.801,64.6519,64.746,80945.0
2017-09-14 10:10:00,82.52,82.76,82.52,82.72,68405.0,64.746,64.9343,64.746,64.903,68405.0
2017-09-14 10:20:00,82.72,82.86,82.63,82.66,90615.0,64.903,65.0128,64.8323,64.8559,90615.0
2017-09-14 10:30:00,82.64,82.77,82.48,82.51,99377.0,64.8402,64.9422,64.7146,64.7382,99377.0
2017-09-14 10:40:00,82.49,82.58,82.46,82.56,69459.0,64.7225,64.7931,64.699,64.7774,69459.0
2017-09-14 10:50:00,82.56,82.61,82.52,82.6,49146.0,64.7774,64.8166,64.746,64.8088,49146.0
2017-09-14 11:00:00,82.62,82.65,82.52,82.56,55067.0,64.8245,64.848,64.746,64.7774,55067.0
2017-09-14 11:10:00,82.56,82.8,82.54,82.76,121793.0,64.7774,64.9657,64.7617,64.9343,121793.0
2017-09-14 11:20:00,82.76,82.79,82.71,82.76,54790.0,64.9343,64.9579,64.8951,64.9343,54790.0
2017-09-14 11:30:00,82.77,82.85,82.68,82.68,56569.0,64.9422,65.005,64.8716,64.8716,56569.0
2017-09-14 11:40:00,82.68,82.74,82.57,82.59,90455.0,64.8716,64.9186,64.7853,64.801,90455.0
2017-09-14 11:50:00,82.58,82.77,82.56,82.72,157914.0,64.7931,64.9422,64.7774,64.903,157914.0
2017-09-14 12:00:00,82.73,82.76,82.67,82.69,65081.0,64.9108,64.9343,64.8637,64.8794,65081.0
2017-09-14 12:10:00,82.69,82.85,82.66,82.84,55561.0,64.8794,65.005,64.8559,64.9971,55561.0
2017-09-14 12:20:00,82.84,83.02,82.82,83.0,64866.0,64.9971,65.1383,64.9814,65.1226,64866.0
2017-09-14 12:30:00,83.01,83.06,82.95,82.95,42870.0,65.1305,65.1697,65.0834,65.0834,42870.0
2017-09-14 12:40:00,82.95,83.0,82.9,82.92,49086.0,65.0834,65.1226,65.0442,65.0599,49086.0
2017-09-14 12:50:00,82.92,82.99,82.87,82.91,39554.0,65.0599,65.1148,65.0206,65.052,39554.0
2017-09-14 13:00:00,82.9,82.92,82.76,82.77,31775.0,65.0442,65.0599,64.9343,64.9422,31775.0
2017-09-14 13:10:00,82.76,82.78,82.7,82.74,51332.0,64.9343,64.95,64.8873,64.9186,51332.0
2017-09-14 13:20:00,82.74,82.87,82.7,82.86,42361.0,64.9186,65.0206,64.8873,65.0128,42361.0
2017-09-14 13:30:00,82.86,82.96,82.84,82.91,45390.0,65.0128,65.0913,64.9971,65.052,45390.0
2017-09-14 13:40:00,82.92,82.99,82.91,82.94,41545.0,65.0599,65.1148,65.052,65.0756,41545.0
2017-09-14 13:50:00,82.94,82.96,82.77,82.85,64833.0,65.0756,65.0913,64.9422,65.005,64833.0
2017-09-14 14:00:00,82.84,82.9,82.78,82.8,47545.0,64.9971,65.0442,64.95,64.9657,47545.0
2017-09-14 14:10:00,82.81,82.94,82.76,82.87,88689.0,64.9736,65.0756,64.9343,65.0206,88689.0
2017-09-14 14:20:00,82.87,82.91,82.7,82.72,65587.0,65.0206,65.052,64.8873,64.903,65587.0
2017-09-14 14:30:00,82.72,82.74,82.46,82.48,105255.0,64.903,64.9186,64.699,64.7146,105255.0
2017-09-14 14:40:00,82.47,82.6,82.45,82.57,75380.0,64.7068,64.8088,64.6911,64.7853,75380.0
2017-09-14 14:50:00,82.56,82.6,82.53,82.54,68574.0,64.7774,64.8088,64.7539,64.7617,68574.0
2017-09-14 15:00:00,82.54,82.59,82.53,82.57,84067.0,64.7617,64.801,64.7539,64.7853,84067.0
2017-09-14 15:10:00,82.58,82.64,82.56,82.6,96769.0,64.7931,64.8402,64.7774,64.8088,96769.0
2017-09-14 15:20:00,82.6,82.63,82.57,82.59,79519.0,64.8088,64.8323,64.7853,64.801,79519.0
2017-09-14 15:30:00,82.58,82.69,82.57,82.67,141476.0,64.7931,64.8794,64.7853,64.8637,141476.0
2017-09-14 15:40:00,82.67,82.7,82.65,82.7,173561.0,64.8637,64.8873,64.848,64.8873,173561.0
2017-09-14 15:50:00,82.7,82.72,82.55,82.66,326290.0,64.8873,64.903,64.7696,64.8559,326290.0
2017-09-15 09:30:00,82.21,82.26,81.52,81.67,1468002.0,64.5028,64.542,63.9614,64.0791,1468002.0
2017-09-15 09:40:00,81.67,82.05,81.53,82.0,194980.0,64.0791,64.3773,63.9693,64.338,194980.0
2017-09-15 09:50:00,81.98,82.02,81.8,81.9,102802.0,64.3223,64.3537,64.1811,64.2596,102802.0
2017-09-15 10:00:00,81.88,81.89,81.48,81.56,140514.0,64.2439,64.2517,63.93,63.9928,140514.0
2017-09-15 10:10:00,81.55,81.86,81.52,81.85,193034.0,63.985,64.2282,63.9614,64.2203,193034.0
2017-09-15 10:20:00,81.85,82.02,81.83,81.91,94019.0,64.2203,64.3537,64.2047,64.2674,94019.0
2017-09-15 10:30:00,81.91,82.3,81.9,82.26,103853.0,64.2674,64.5734,64.2596,64.542,103853.0
2017-09-15 10:40:00,82.27,82.5,82.17,82.45,85037.0,64.5499,64.7303,64.4714,64.6911,85037.0
2017-09-15 10:50:00,82.45,82.52,82.37,82.52,63739.0,64.6911,64.746,64.6283,64.746,63739.0
2017-09-15 11:00:00,82.52,82.52,82.26,82.36,81507.0,64.746,64.746,64.542,64.6205,81507.0
2017-09-15 11:10:00,82.36,82.58,82.36,82.54,57575.0,64.6205,64.7931,64.6205,64.7617,57575.0
2017-09-15 11:20:00,82.54,82.67,82.53,82.65,43786.0,64.7617,64.8637,64.7539,64.848,43786.0
2017-09-15 11:30:00,82.64,82.64,82.48,82.62,35406.0,64.8402,64.8402,64.7146,64.8245,35406.0
2017-09-15 11:40:00,82.61,82.67,82.53,82.58,36829.0,64.8166,64.8637,64.7539,64.7931,36829.0
2017-09-15 11:50:00,82.57,82.67,82.53,82.66,33240.0,64.7853,64.8637,64.7539,64.8559,33240.0
2017-09-15 12:00:00,82.66,82.8,82.65,82.75,43989.0,64.8559,64.9657,64.848,64.9265,43989.0
2017-09-15 12:10:00,82.74,82.89,82.71,82.87,42913.0,64.9186,65.0363,64.8951,65.0206,42913.0
2017-09-15 12:20:00,82.88,82.93,82.84,82.88,35161.0,65.0285,65.0677,64.9971,65.0285,35161.0
2017-09-15 12:30:00,82.88,82.89,82.82,82.83,50090.0,65.0285,65.0363,64.9814,64.9893,50090.0
2017-09-15 12:40:00,82.83,82.9,82.83,82.88,39909.0,64.9893,65.0442,64.9893,65.0285,39909.0
2017-09-15 12:50:00,82.88,82.9,82.77,82.78,35483.0,65.0285,65.0442,64.9422,64.95,35483.0
2017-09-15 13:00:00,82.77,82.86,82.76,82.86,30314.0,64.9422,65.0128,64.9343,65.0128,30314.0
2017-09-15 13:10:00,82.87,82.89,82.83,82.86,58426.0,65.0206,65.0363,64.9893,65.0128,58426.0
2017-09-15 13:20:00,82.85,82.86,82.79,82.83,37481.0,65.005,65.0128,64.9579,64.9893,37481.0
2017-09-15 13:30:00,82.83,82.89,82.83,82.88,52308.0,64.9893,65.0363,64.9893,65.0285,52308.0
2017-09-15 13:40:00,82.89,82.95,82.87,82.92,80774.0,65.0363,65.0834,65.0206,65.0599,80774.0
2017-09-15 13:50:00,82.93,82.94,82.89,82.93,64239.0,65.0677,65.0756,65.0363,65.0677,64239.0
2017-09-15 14:00:00,82.93,82.97,82.91,82.97,58885.0,65.0677,65.0991,65.052,65.0991,58885.0
2017-09-15 14:10:00,82.96,83.0,82.96,82.98,67453.0,65.0913,65.1226,65.0913,65.107,67453.0
2017-09-15 14:20:00,82.99,83.04,82.95,83.04,91550.0,65.1148,65.154,65.0834,65.154,91550.0
2017-09-15 14:30:00,83.04,83.05,82.92,82.96,72838.0,65.154,65.1619,65.0599,65.0913,72838.0
2017-09-15 14:40:00,82.95,83.19,82.92,83.15,96010.0,65.0834,65.2717,65.0599,65.2403,96010.0
2017-09-15 14:50:00,83.15,83.36,83.0,83.03,124696.0,65.2403,65.4051,65.1226,65.1462,124696.0
2017-09-15 15:00:00,83.04,83.05,82.93,83.02,185670.0,65.154,65.1619,65.0677,65.1383,185670.0
2017-09-15 15:10:00,83.02,83.02,82.82,82.86,91521.0,65.1383,65.1383,64.9814,65.0128,91521.0
2017-09-15 15:20:00,82.86,82.97,82.85,82.89,119995.0,65.0128,65.0991,65.005,65.0363,119995.0
2017-09-15 15:30:00,82.89,83.02,82.88,83.02,142852.0,65.0363,65.1383,65.0285,65.1383,142852.0
2017-09-15 15:40:00,83.02,83.21,82.94,83.16,212781.0,65.1383,65.2874,65.0756,65.2482,212781.0
2017-09-15 15:50:00,83.15,83.21,82.97,83.16,553018.0,65.2403,65.2874,65.0991,65.2482,553018.0
2017-09-18 09:30:00,83.19,83.34,82.86,83.03,228186.0,65.2717,65.3894,65.0128,65.1462,228186.0
2017-09-18 09:40:00,83.04,83.33,82.9,83.3,71996.0,65.154,65.3816,65.0442,65.358,71996.0
2017-09-18 09:50:00,83.3,83.36,82.99,82.99,111710.0,65.358,65.4051,65.1148,65.1148,111710.0
2017-09-18 10:00:00,82.99,83.17,82.87,83.15,96940.0,65.1148,65.256,65.0206,65.2403,96940.0
2017-09-18 10:10:00,83.15,83.21,82.99,83.02,128324.0,65.2403,65.2874,65.1148,65.1383,128324.0
2017-09-18 10:20:00,83.02,83.09,82.97,83.06,98510.0,65.1383,65.1933,65.0991,65.1697,98510.0
2017-09-18 10:30:00,83.08,83.22,83.01,83.2,68442.0,65.1854,65.2953,65.1305,65.2796,68442.0
2017-09-18 10:40:00,83.21,83.3,83.14,83.16,84997.0,65.2874,65.358,65.2325,65.2482,84997.0
2017-09-18 10:50:00,83.16,83.25,83.15,83.17,41787.0,65.2482,65.3188,65.2403,65.256,41787.0
2017-09-18 11:00:00,83.17,83.2,83.03,83.2,112876.0,65.256,65.2796,65.1462,65.2796,112876.0
2017-09-18 11:10:00,83.2,83.32,83.15,83.32,77006.0,65.2796,65.3737,65.2403,65.3737,77006.0
2017-09-18 11:20:00,83.31,83.32,83.22,83.23,62995.0,65.3659,65.3737,65.2953,65.3031,62995.0
2017-09-18 11:30:00,83.23,83.24,83.14,83.22,59747.0,65.3031,65.311,65.2325,65.2953,59747.0
2017-09-18 11:40:00,83.21,83.25,83.18,83.21,76541.0,65.2874,65.3188,65.2639,65.2874,76541.0
2017-09-18 11:50:00,83.22,83.3,83.2,83.3,39278.0,65.2953,65.358,65.2796,65.358,39278.0
2017-09-18 12:00:00,83.3,83.33,83.2,83.2,55801.0,65.358,65.3816,65.2796,65.2796,55801.0
2017-09-18 12:10:00,83.2,83.35,83.2,83.33,43607.0,65.2796,65.3973,65.2796,65.3816,43607.0
2017-09-18 12:20:00,83.33,83.47,83.33,83.47,40081.0,65.3816,65.4914,65.3816,65.4914,40081.0
2017-09-18 12:30:00,83.47,83.47,83.4,83.46,46070.0,65.4914,65.4914,65.4365,65.4836,46070.0
2017-09-18 12:40:00,83.45,83.53,83.39,83.52,79487.0,65.4757,65.5385,65.4286,65.5306,79487.0
2017-09-18 12:50:00,83.52,83.53,83.4,83.41,40320.0,65.5306,65.5385,65.4365,65.4443,40320.0
2017-09-18 13:00:00,83.41,83.42,83.3,83.31,37892.0,65.4443,65.4522,65.358,65.3659,37892.0
2017-09-18 13:10:00,83.3,83.37,83.3,83.33,33278.0,65.358,65.413,65.358,65.3816,33278.0
2017-09-18 13:20:00,83.32,83.35,83.23,83.31,34314.0,65.3737,65.3973,65.3031,65.3659,34314.0
2017-09-18 13:30:00,83.32,83.35,83.26,83.35,33365.0,65.3737,65.3973,65.3266,65.3973,33365.0
2017-09-18 13:40:00,83.34,83.44,83.31,83.44,97006.0,65.3894,65.4679,65.3659,65.4679,97006.0
2017-09-18 13:50:00,83.43,83.48,83.35,83.37,51840.0,65.46,65.4993,65.3973,65.413,51840.0
2017-09-18 14:00:00,83.36,83.37,83.12,83.15,105421.0,65.4051,65.413,65.2168,65.2403,105421.0
2017-09-18 14:10:00,83.15,83.33,83.14,83.3,72254.0,65.2403,65.3816,65.2325,65.358,72254.0
2017-09-18 14:20:00,83.3,83.39,83.28,83.32,42554.0,65.358,65.4286,65.3423,65.3737,42554.0
2017-09-18 14:30:00,83.33,83.35,83.24,83.28,35108.0,65.3816,65.3973,65.311,65.3423,35108.0
2017-09-18 14:40:00,83.29,83.33,83.25,83.27,43271.0,65.3502,65.3816,65.3188,65.3345,43271.0
2017-09-18 14:50:00,83.27,83.31,83.24,83.31,37603.0,65.3345,65.3659,65.311,65.3659,37603.0
2017-09-18 15:00:00,83.3,83.45,83.29,83.45,72610.0,65.358,65.4757,65.3502,65.4757,72610.0
2017-09-18 15:10:00,83.46,83.47,83.41,83.47,52600.0,65.4836,65.4914,65.4443,65.4914,52600.0
2017-09-18 15:20:00,83.47,83.49,83.38,83.4,84538.0,65.4914,65.5071,65.4208,65.4365,84538.0
2017-09-18 15:30:00,83.4,83.49,83.4,83.46,92097.0,65.4365,65.5071,65.4365,65.4836,92097.0
2017-09-18 15:40:00,83.45,83.46,83.4,83.4,118498.0,65.4757,65.4836,65.4365,65.4365,118498.0
2017-09-18 15:50:00,83.41,83.45,83.28,83.33,314397.0,65.4443,65.4757,65.3423,65.3816,314397.0
2017-09-19 09:30:00,83.62,83.91,83.47,83.71,229066.0,65.6091,65.8366,65.4914,65.6797,229066.0
2017-09-19 09:40:00,83.67,83.84,83.33,83.34,147168.0,65.6483,65.7817,65.3816,65.3894,147168.0
2017-09-19 09:50:00,83.35,83.38,82.9,83.11,103521.0,65.3973,65.4208,65.0442,65.209,103521.0
2017-09-19 10:00:00,83.09,83.29,83.05,83.17,145753.0,65.1933,65.3502,65.1619,65.256,145753.0
2017-09-19 10:10:00,83.19,83.27,83.1,83.22,121952.0,65.2717,65.3345,65.2011,65.2953,121952.0
2017-09-19 10:20:00,83.22,83.33,83.03,83.03,137063.0,65.2953,65.3816,65.1462,65.1462,137063.0
2017-09-19 10:30:00,83.02,83.36,82.92,83.36,111974.0,65.1383,65.4051,65.0599,65.4051,111974.0
2017-09-19 10:40:00,83.37,83.37,83.14,83.31,106607.0,65.413,65.413,65.2325,65.3659,106607.0
2017-09-19 10:50:00,83.3,83.52,83.28,83.49,99887.0,65.358,65.5306,65.3423,65.5071,99887.0
2017-09-19 11:00:00,83.49,83.5,83.4,83.48,69677.0,65.5071,65.515,65.4365,65.4993,69677.0
2017-09-19 11:10:00,83.48,83.55,83.41,83.53,86030.0,65.4993,65.5542,65.4443,65.5385,86030.0
2017-09-19 11:20:00,83.54,83.66,83.52,83.66,85827.0,65.5463,65.6405,65.5306,65.6405,85827.0
2017-09-19 11:30:00,83.65,83.81,83.6,83.79,129957.0,65.6326,65.7582,65.5934,65.7425,129957.0
2017-09-19 11:40:00,83.8,84.0,83.8,83.97,167600.0,65.7503,65.9073,65.7503,65.8837,167600.0
2017-09-19 11:50:00,83.98,84.0,83.57,83.6,125291.0,65.8916,65.9073,65.5699,65.5934,125291.0
2017-09-19 12:00:00,83.59,83.6,83.36,83.41,86519.0,65.5856,65.5934,65.4051,65.4443,86519.0
2017-09-19 12:10:00,83.4,83.46,83.39,83.4,38255.0,65.4365,65.4836,65.4286,65.4365,38255.0
2017-09-19 12:20:00,83.41,83.5,83.34,83.38,55026.0,65.4443,65.515,65.3894,65.4208,55026.0
2017-09-19 12:30:00,83.37,83.38,83.28,83.31,64449.0,65.413,65.4208,65.3423,65.3659,64449.0
2017-09-19 12:40:00,83.32,83.34,83.25,83.3,45467.0,65.3737,65.3894,65.3188,65.358,45467.0
2017-09-19 12:50:00,83.3,83.32,83.25,83.27,42032.0,65.358,65.3737,65.3188,65.3345,42032.0
2017-09-19 13:00:00,83.27,83.38,83.26,83.37,42484.0,65.3345,65.4208,65.3266,65.413,42484.0
2017-09-19 13:10:00,83.37,83.39,83.33,83.33,52257.0,65.413,65.4286,65.3816,65.3816,52257.0
2017-09-19 13:20:00,83.34,83.46,83.34,83.45,52831.0,65.3894,65.4836,65.3894,65.4757,52831.0
2017-09-19 13:30:00,83.44,83.44,83.27,83.28,39385.0,65.4679,65.4679,65.3345,65.3423,39385.0
2017-09-19 13:40:00,83.28,83.29,83.15,83.17,48454.0,65.3423,65.3502,65.2403,65.256,48454.0
2017-09-19 13:50:00,83.17,83.17,83.06,83.11,83465.0,65.256,65.256,65.1697,65.209,83465.0
2017-09-19 14:00:00,83.12,83.18,83.11,83.16,51049.0,65.2168,65.2639,65.209,65.2482,51049.0
2017-09-19 14:10:00,83.16,83.16,83.1,83.12,45019.0,65.2482,65.2482,65.2011,65.2168,45019.0
2017-09-19 14:20:00,83.12,83.15,83.07,83.12,47386.0,65.2168,65.2403,65.1776,65.2168,47386.0
2017-09-19 14:30:00,83.11,83.19,83.11,83.19,48151.0,65.209,65.2717,65.209,65.2717,48151.0
2017-09-19 14:40:00,83.19,83.24,83.19,83.2,50515.0,65.2717,65.311,65.2717,65.2796,50515.0
2017-09-19 14:50:00,83.2,83.21,83.12,83.12,44965.0,65.2796,65.2874,65.2168,65.2168,44965.0
2017-09-19 15:00:00,83.12,83.13,83.01,83.05,59187.0,65.2168,65.2246,65.1305,65.1619,59187.0
2017-09-19 15:10:00,83.05,83.2,83.03,83.15,74737.0,65.1619,65.2796,65.1462,65.2403,74737.0
2017-09-19 15:20:00,83.15,83.18,83.06,83.13,132418.0,65.2403,65.2639,65.1697,65.2246,132418.0
2017-09-19 15:30:00,83.14,83.17,83.11,83.13,127244.0,65.2325,65.256,65.209,65.2246,127244.0
2017-09-19 15:40:00,83.13,83.15,83.06,83.07,135718.0,65.2246,65.2403,65.1697,65.1776,135718.0
2017-09-19 15:50:00,83.08,83.11,83.05,83.1,349829.0,65.1854,65.209,65.1619,65.2011,349829.0
2017-09-20 09:30:00,83.2,83.44,83.02,83.07,103733.0,65.2796,65.4679,65.1383,65.1776,103733.0
2017-09-20 09:40:00,83.1,83.21,83.08,83.18,71230.0,65.2011,65.2874,65.1854,65.2639,71230.0
2017-09-20 09:50:00,83.19,83.44,83.18,83.44,45642.0,65.2717,65.4679,65.2639,65.4679,45642.0
2017-09-20 10:00:00,83.45,83.47,83.16,83.35,118841.0,65.4757,65.4914,65.2482,65.3973,118841.0
2017-09-20 10:10:00,83.35,83.5,83.32,83.46,42731.0,65.3973,65.515,65.3737,65.4836,42731.0
2017-09-20 10:20:00,83.45,83.46,83.25,83.4,110343.0,65.4757,65.4836,65.3188,65.4365,110343.0
2017-09-20 10:30:00,83.4,83.42,83.27,83.39,58430.0,65.4365,65.4522,65.3345,65.4286,58430.0
2017-09-20 10:40:00,83.4,83.53,83.34,83.45,45244.0,65.4365,65.5385,65.3894,65.4757,45244.0
2017-09-20 10:50:00,83.45,83.64,83.4,83.58,56496.0,65.4757,65.6248,65.4365,65.5777,56496.0
2017-09-20 11:00:00,83.6,83.6,83.5,83.57,73668.0,65.5934,65.5934,65.515,65.5699,73668.0
2017-09-20 11:10:00,83.56,83.57,83.33,83.38,71179.0,65.562,65.5699,65.3816,65.4208,71179.0
2017-09-20 11:20:00,83.38,83.43,83.35,83.42,38588.0,65.4208,65.46,65.3973,65.4522,38588.0
2017-09-20 11:30:00,83.43,83.59,83.43,83.56,106409.0,65.46,65.5856,65.46,65.562,106409.0
2017-09-20 11:40:00,83.56,83.75,83.56,83.7,66363.0,65.562,65.7111,65.562,65.6719,66363.0
2017-09-20 11:50:00,83.7,83.72,83.6,83.62,48088.0,65.6719,65.6876,65.5934,65.6091,48088.0
2017-09-20 12:00:00,83.62,83.68,83.57,83.62,33329.0,65.6091,65.6562,65.5699,65.6091,33329.0
2017-09-20 12:10:00,83.62,83.71,83.6,83.68,25369.0,65.6091,65.6797,65.5934,65.6562,25369.0
2017-09-20 12:20:00,83.67,83.68,83.54,83.57,30053.0,65.6483,65.6562,65.5463,65.5699,30053.0
2017-09-20 12:30:00,83.58,83.63,83.56,83.61,28226.0,65.5777,65.617,65.562,65.6013,28226.0
2017-09-20 12:40:00,83.6,83.71,83.59,83.71,27145.0,65.5934,65.6797,65.5856,65.6797,27145.0
2017-09-20 12:50:00,83.71,83.76,83.71,83.76,43695.0,65.6797,65.719,65.6797,65.719,43695.0
2017-09-20 13:00:00,83.76,83.76,83.66,83.69,45495.0,65.719,65.719,65.6405,65.664,45495.0
2017-09-20 13:10:00,83.69,83.71,83.61,83.61,67159.0,65.664,65.6797,65.6013,65.6013,67159.0
2017-09-20 13:20:00,83.61,83.66,83.59,83.66,40994.0,65.6013,65.6405,65.5856,65.6405,40994.0
2017-09-20 13:30:00,83.66,83.7,83.64,83.66,41115.0,65.6405,65.6719,65.6248,65.6405,41115.0
2017-09-20 13:40:00,83.66,83.68,81.4,81.61,902711.0,65.6405,65.6562,63.8673,64.032,902711.0
2017-09-20 13:50:00,81.67,83.64,81.3,81.88,1331978.0,64.0791,65.6248,63.7888,64.2439,1331978.0
2017-09-20 14:00:00,81.93,82.15,80.41,81.36,726826.0,64.2831,64.4557,63.0905,63.8359,726826.0
2017-09-20 14:10:00,81.31,81.71,80.7,81.07,431934.0,63.7967,64.1105,63.318,63.6083,431934.0
2017-09-20 14:20:00,81.08,81.13,80.53,80.84,394926.0,63.6162,63.6554,63.1847,63.4279,394926.0
2017-09-20 14:30:00,80.84,80.96,80.35,80.45,382482.0,63.4279,63.522,63.0434,63.1219,382482.0
2017-09-20 14:40:00,80.47,80.53,80.16,80.18,422518.0,63.1376,63.1847,62.8944,62.91,422518.0
2017-09-20 14:50:00,80.18,80.37,80.16,80.25,322967.0,62.91,63.0591,62.8944,62.965,322967.0
2017-09-20 15:00:00,80.25,80.74,80.24,80.51,437173.0,62.965,63.3494,62.9571,63.169,437173.0
2017-09-20 15:10:00,80.51,80.54,80.25,80.29,207962.0,63.169,63.1925,62.965,62.9964,207962.0
2017-09-20 15:20:00,80.3,80.52,80.29,80.29,183422.0,63.0042,63.1768,62.9964,62.9964,183422.0
2017-09-20 15:30:00,80.29,80.48,80.27,80.4,320530.0,62.9964,63.1454,62.9807,63.0827,320530.0
2017-09-20 15:40:00,80.4,80.52,80.39,80.52,292362.0,63.0827,63.1768,63.0748,63.1768,292362.0
2017-09-20 15:50:00,80.51,80.78,80.51,80.68,566001.0,63.169,63.3808,63.169,63.3024,566001.0
2017-09-21 09:30:00,80.65,80.72,80.04,80.11,222556.0,63.2788,63.3337,62.8002,62.8551,222556.0
2017-09-21 09:40:00,80.12,80.19,79.45,79.6,310168.0,62.863,62.9179,62.3373,62.455,310168.0
2017-09-21 09:50:00,79.62,79.79,79.34,79.58,194693.0,62.4707,62.604,62.251,62.4393,194693.0
2017-09-21 10:00:00,79.56,79.76,79.42,79.45,135514.0,62.4236,62.5805,62.3137,62.3373,135514.0
2017-09-21 10:10:00,79.45,79.62,79.18,79.42,194161.0,62.3373,62.4707,62.1254,62.3137,194161.0
2017-09-21 10:20:00,79.42,79.8,79.41,79.7,147241.0,62.3137,62.6119,62.3059,62.5334,147241.0
2017-09-21 10:30:00,79.7,79.73,79.58,79.67,102899.0,62.5334,62.557,62.4393,62.5099,102899.0
2017-09-21 10:40:00,79.67,79.67,79.47,79.56,91141.0,62.5099,62.5099,62.353,62.4236,91141.0
2017-09-21 10:50:00,79.55,79.55,79.26,79.46,126087.0,62.4157,62.4157,62.1882,62.3451,126087.0
2017-09-21 11:00:00,79.45,79.84,79.43,79.79,109989.0,62.3373,62.6433,62.3216,62.604,109989.0
2017-09-21 11:10:00,79.79,79.8,79.54,79.62,84235.0,62.604,62.6119,62.4079,62.4707,84235.0
2017-09-21 11:20:00,79.61,79.7,79.48,79.57,86914.0,62.4628,62.5334,62.3608,62.4314,86914.0
2017-09-21 11:30:00,79.59,79.63,79.38,79.62,99677.0,62.4471,62.4785,62.2824,62.4707,99677.0
2017-09-21 11:40:00,79.64,79.64,79.28,79.34,78070.0,62.4864,62.4864,62.2039,62.251,78070.0
2017-09-21 11:50:00,79.34,79.63,79.33,79.52,103204.0,62.251,62.4785,62.2431,62.3922,103204.0
2017-09-21 12:00:00,79.52,79.78,79.52,79.78,65760.0,62.3922,62.5962,62.3922,62.5962,65760.0
2017-09-21 12:10:00,79.77,79.93,79.73,79.79,88730.0,62.5884,62.7139,62.557,62.604,88730.0
2017-09-21 12:20:00,79.8,79.85,79.73,79.8,61378.0,62.6119,62.6511,62.557,62.6119,61378.0
2017-09-21 12:30:00,79.79,79.88,79.72,79.87,53384.0,62.604,62.6747,62.5491,62.6668,53384.0
2017-09-21 12:40:00,79.88,79.9,79.84,79.9,52456.0,62.6747,62.6904,62.6433,62.6904,52456.0
2017-09-21 12:50:00,79.9,80.0,79.77,79.8,51828.0,62.6904,62.7688,62.5884,62.6119,51828.0
2017-09-21 13:00:00,79.81,79.89,79.78,79.82,82325.0,62.6197,62.6825,62.5962,62.6276,82325.0
2017-09-21 13:10:00,79.83,79.83,79.72,79.78,66951.0,62.6354,62.6354,62.5491,62.5962,66951.0
2017-09-21 13:20:00,79.77,79.84,79.66,79.68,67460.0,62.5884,62.6433,62.502,62.5177,67460.0
2017-09-21 13:30:00,79.68,79.8,79.68,79.79,61394.0,62.5177,62.6119,62.5177,62.604,61394.0
2017-09-21 13:40:00,79.77,79.85,79.76,79.76,46084.0,62.5884,62.6511,62.5805,62.5805,46084.0
2017-09-21 13:50:00,79.78,79.79,79.7,79.75,83044.0,62.5962,62.604,62.5334,62.5727,83044.0
2017-09-21 14:00:00,79.75,79.81,79.73,79.76,71676.0,62.5727,62.6197,62.557,62.5805,71676.0
2017-09-21 14:10:00,79.76,79.79,79.63,79.65,84019.0,62.5805,62.604,62.4785,62.4942,84019.0
2017-09-21 14:20:00,79.65,79.75,79.64,79.68,66567.0,62.4942,62.5727,62.4864,62.5177,66567.0
2017-09-21 14:30:00,79.68,79.72,79.59,79.71,80549.0,62.5177,62.5491,62.4471,62.5413,80549.0
2017-09-21 14:40:00,79.71,79.73,79.55,79.61,67308.0,62.5413,62.557,62.4157,62.4628,67308.0
2017-09-21 14:50:00,79.6,79.73,79.53,79.72,68530.0,62.455,62.557,62.4,62.5491,68530.0
2017-09-21 15:00:00,79.73,79.84,79.68,79.81,98283.0,62.557,62.6433,62.5177,62.6197,98283.0
2017-09-21 15:10:00,79.81,79.84,79.74,79.76,72443.0,62.6197,62.6433,62.5648,62.5805,72443.0
2017-09-21 15:20:00,79.75,79.79,79.71,79.72,111661.0,62.5727,62.604,62.5413,62.5491,111661.0
2017-09-21 15:30:00,79.72,79.79,79.67,79.69,126740.0,62.5491,62.604,62.5099,62.5256,126740.0
2017-09-21 15:40:00,79.68,79.72,79.6,79.6,199156.0,62.5177,62.5491,62.455,62.455,199156.0
2017-09-21 15:50:00,79.6,79.66,79.5,79.56,386598.0,62.455,62.502,62.3765,62.4236,386598.0
2017-09-22 09:30:00,79.2,79.25,78.9,79.01,269166.0,62.1411,62.1804,61.9057,61.9921,269166.0
2017-09-22 09:40:00,79.03,79.12,78.89,79.07,117627.0,62.0077,62.0784,61.8979,62.0391,117627.0
2017-09-22 09:50:00,79.06,79.17,78.92,78.98,99955.0,62.0313,62.1176,61.9214,61.9685,99955.0
2017-09-22 10:00:00,78.95,79.17,78.95,79.04,87331.0,61.945,62.1176,61.945,62.0156,87331.0
2017-09-22 10:10:00,79.04,79.11,78.99,79.02,194405.0,62.0156,62.0705,61.9764,61.9999,194405.0
2017-09-22 10:20:00,79.02,79.1,78.62,78.69,187573.0,61.9999,62.0627,61.6861,61.741,187573.0
2017-09-22 10:30:00,78.7,78.82,78.64,78.81,151245.0,61.7488,61.843,61.7017,61.8351,151245.0
2017-09-22 10:40:00,78.8,78.93,78.68,78.72,141671.0,61.8273,61.9293,61.7331,61.7645,141671.0
2017-09-22 10:50:00,78.72,79.02,78.72,78.95,169417.0,61.7645,61.9999,61.7645,61.945,169417.0
2017-09-22 11:00:00,78.94,79.23,78.91,79.17,135184.0,61.9371,62.1647,61.9136,62.1176,135184.0
2017-09-22 11:10:00,79.17,79.19,78.93,78.99,98930.0,62.1176,62.1333,61.9293,61.9764,98930.0
2017-09-22 11:20:00,78.97,79.24,78.95,79.15,106510.0,61.9607,62.1725,61.945,62.1019,106510.0
2017-09-22 11:30:00,79.15,79.18,79.1,79.14,92141.0,62.1019,62.1254,62.0627,62.0941,92141.0
2017-09-22 11:40:00,79.14,79.17,79.07,79.13,46539.0,62.0941,62.1176,62.0391,62.0862,46539.0
2017-09-22 11:50:00,79.12,79.15,79.07,79.11,44742.0,62.0784,62.1019,62.0391,62.0705,44742.0
2017-09-22 12:00:00,79.11,79.25,79.05,79.08,51877.0,62.0705,62.1804,62.0234,62.047,51877.0
2017-09-22 12:10:00,79.08,79.08,78.9,79.02,95321.0,62.047,62.047,61.9057,61.9999,95321.0
2017-09-22 12:20:00,79.02,79.03,78.93,78.95,38371.0,61.9999,62.0077,61.9293,61.945,38371.0
2017-09-22 12:30:00,78.95,79.0,78.95,78.97,40281.0,61.945,61.9842,61.945,61.9607,40281.0
2017-09-22 12:40:00,78.98,79.0,78.88,78.88,35020.0,61.9685,61.9842,61.8901,61.8901,35020.0
2017-09-22 12:50:00,78.89,78.98,78.86,78.98,37471.0,61.8979,61.9685,61.8744,61.9685,37471.0
2017-09-22 13:00:00,78.96,78.99,78.88,78.9,40459.0,61.9528,61.9764,61.8901,61.9057,40459.0
2017-09-22 13:10:00,78.89,78.98,78.85,78.86,58767.0,61.8979,61.9685,61.8665,61.8744,58767.0
2017-09-22 13:20:00,78.87,78.92,78.71,78.75,53912.0,61.8822,61.9214,61.7567,61.7881,53912.0
2017-09-22 13:30:00,78.76,78.87,78.73,78.81,60233.0,61.7959,61.8822,61.7724,61.8351,60233.0
2017-09-22 13:40:00,78.82,78.92,78.78,78.92,226043.0,61.843,61.9214,61.8116,61.9214,226043.0
2017-09-22 13:50:00,78.93,79.06,78.92,78.98,68199.0,61.9293,62.0313,61.9214,61.9685,68199.0
2017-09-22 14:00:00,78.98,79.01,78.84,78.98,64799.0,61.9685,61.9921,61.8587,61.9685,64799.0
2017-09-22 14:10:00,78.97,79.06,78.97,79.05,46203.0,61.9607,62.0313,61.9607,62.0234,46203.0
2017-09-22 14:20:00,79.04,79.13,79.03,79.11,53175.0,62.0156,62.0862,62.0077,62.0705,53175.0
2017-09-22 14:30:00,79.12,79.14,79.06,79.07,76370.0,62.0784,62.0941,62.0313,62.0391,76370.0
2017-09-22 14:40:00,79.07,79.18,79.06,79.15,73861.0,62.0391,62.1254,62.0313,62.1019,73861.0
2017-09-22 14:50:00,79.14,79.23,79.13,79.22,72719.0,62.0941,62.1647,62.0862,62.1568,72719.0
2017-09-22 15:00:00,79.21,79.6,79.21,79.59,209507.0,62.149,62.455,62.149,62.4471,209507.0
2017-09-22 15:10:00,79.6,79.75,79.6,79.73,128127.0,62.455,62.5727,62.455,62.557,128127.0
2017-09-22 15:20:00,79.74,79.9,79.73,79.76,158878.0,62.5648,62.6904,62.557,62.5805,158878.0
2017-09-22 15:30:00,79.76,79.77,79.65,79.65,218399.0,62.5805,62.5884,62.4942,62.4942,218399.0
2017-09-22 15:40:00,79.66,79.66,79.54,79.55,188910.0,62.502,62.502,62.4079,62.4157,188910.0
2017-09-22 15:50:00,79.54,79.68,79.54,79.59,397496.0,62.4079,62.5177,62.4079,62.4471,397496.0
2017-09-25 09:30:00,79.82,80.66,79.63,80.66,240949.0,62.6276,63.2867,62.4785,63.2867,240949.0
2017-09-25 09:40:00,80.66,81.1,80.63,80.7,157577.0,63.2867,63.6319,63.2631,63.318,157577.0
2017-09-25 09:50:00,80.72,80.93,80.57,80.57,119726.0,63.3337,63.4985,63.216,63.216,119726.0
2017-09-25 10:00:00,80.54,80.72,80.38,80.39,81875.0,63.1925,63.3337,63.067,63.0748,81875.0
2017-09-25 10:10:00,80.4,80.51,80.29,80.51,51555.0,63.0827,63.169,62.9964,63.169,51555.0
2017-09-25 10:20:00,80.54,80.77,80.5,80.67,70572.0,63.1925,63.373,63.1611,63.2945,70572.0
2017-09-25 10:30:00,80.67,80.79,80.66,80.71,144058.0,63.2945,63.3887,63.2867,63.3259,144058.0
2017-09-25 10:40:00,80.71,81.01,80.69,80.91,116253.0,63.3259,63.5613,63.3102,63.4828,116253.0
2017-09-25 10:50:00,80.91,80.93,80.65,80.85,93188.0,63.4828,63.4985,63.2788,63.4357,93188.0
2017-09-25 11:00:00,80.86,80.92,80.79,80.85,181848.0,63.4436,63.4907,63.3887,63.4357,181848.0
2017-09-25 11:10:00,80.85,80.91,80.78,80.85,110097.0,63.4357,63.4828,63.3808,63.4357,110097.0
2017-09-25 11:20:00,80.85,81.07,80.84,80.98,162651.0,63.4357,63.6083,63.4279,63.5377,162651.0
2017-09-25 11:30:00,80.98,81.1,80.91,81.04,129142.0,63.5377,63.6319,63.4828,63.5848,129142.0
2017-09-25 11:40:00,81.05,81.35,80.98,81.34,144015.0,63.5927,63.828,63.5377,63.8202,144015.0
2017-09-25 11:50:00,81.34,81.38,81.15,81.25,56640.0,63.8202,63.8516,63.6711,63.7496,56640.0
2017-09-25 12:00:00,81.25,81.26,81.14,81.21,40037.0,63.7496,63.7574,63.6633,63.7182,40037.0
2017-09-25 12:10:00,81.21,81.22,81.1,81.13,31461.0,63.7182,63.726,63.6319,63.6554,31461.0
2017-09-25 12:20:00,81.13,81.2,81.11,81.18,38043.0,63.6554,63.7103,63.6397,63.6947,38043.0
2017-09-25 12:30:00,81.18,81.21,81.09,81.14,31883.0,63.6947,63.7182,63.624,63.6633,31883.0
2017-09-25 12:40:00,81.15,81.24,81.14,81.23,26713.0,63.6711,63.7417,63.6633,63.7339,26713.0
2017-09-25 12:50:00,81.23,81.25,81.04,81.05,43974.0,63.7339,63.7496,63.5848,63.5927,43974.0
2017-09-25 13:00:00,81.05,81.12,81.03,81.08,20371.0,63.5927,63.6476,63.577,63.6162,20371.0
2017-09-25 13:10:00,81.07,81.09,81.03,81.04,24629.0,63.6083,63.624,63.577,63.5848,24629.0
2017-09-25 13:20:00,81.04,81.11,81.04,81.07,43248.0,63.5848,63.6397,63.5848,63.6083,43248.0
2017-09-25 13:30:00,81.08,81.12,81.01,81.11,30428.0,63.6162,63.6476,63.5613,63.6397,30428.0
2017-09-25 13:40:00,81.11,81.12,81.08,81.1,38450.0,63.6397,63.6476,63.6162,63.6319,38450.0
2017-09-25 13:50:00,81.1,81.15,81.09,81.14,62987.0,63.6319,63.6711,63.624,63.6633,62987.0
2017-09-25 14:00:00,81.14,81.18,81.1,81.13,35829.0,63.6633,63.6947,63.6319,63.6554,35829.0
2017-09-25 14:10:00,81.14,81.31,81.11,81.3,84462.0,63.6633,63.7967,63.6397,63.7888,84462.0
2017-09-25 14:20:00,81.29,81.31,81.16,81.16,99561.0,63.781,63.7967,63.679,63.679,99561.0
2017-09-25 14:30:00,81.18,81.35,81.17,81.34,101820.0,63.6947,63.828,63.6868,63.8202,101820.0
2017-09-25 14:40:00,81.33,81.39,81.32,81.39,63925.0,63.8123,63.8594,63.8045,63.8594,63925.0
2017-09-25 14:50:00,81.38,81.56,81.38,81.52,93939.0,63.8516,63.9928,63.8516,63.9614,93939.0
2017-09-25 15:00:00,81.52,81.58,81.5,81.53,123915.0,63.9614,64.0085,63.9457,63.9693,123915.0
2017-09-25 15:10:00,81.53,81.62,81.42,81.47,126357.0,63.9693,64.0399,63.883,63.9222,126357.0
2017-09-25 15:20:00,81.47,81.48,81.33,81.34,106998.0,63.9222,63.93,63.8123,63.8202,106998.0
2017-09-25 15:30:00,81.34,81.42,81.31,81.34,110864.0,63.8202,63.883,63.7967,63.8202,110864.0
2017-09-25 15:40:00,81.35,81.48,81.29,81.46,172274.0,63.828,63.93,63.781,63.9143,172274.0
2017-09-25 15:50:00,81.46,81.46,81.34,81.39,258204.0,63.9143,63.9143,63.8202,63.8594,258204.0
2017-09-26 09:30:00,81.43,81.74,81.15,81.17,179918.0,63.8908,64.134,63.6711,63.6868,179918.0
2017-09-26 09:40:00,81.17,81.5,81.17,81.46,32991.0,63.6868,63.9457,63.6868,63.9143,32991.0
2017-09-26 09:50:00,81.45,81.5,81.36,81.41,52132.0,63.9065,63.9457,63.8359,63.8751,52132.0
2017-09-26 10:00:00,81.43,81.45,81.34,81.39,59847.0,63.8908,63.9065,63.8202,63.8594,59847.0
2017-09-26 10:10:00,81.4,81.43,81.34,81.42,41345.0,63.8673,63.8908,63.8202,63.883,41345.0
2017-09-26 10:20:00,81.42,81.53,81.36,81.39,85952.0,63.883,63.9693,63.8359,63.8594,85952.0
2017-09-26 10:30:00,81.4,81.45,81.35,81.39,62474.0,63.8673,63.9065,63.828,63.8594,62474.0
2017-09-26 10:40:00,81.38,81.41,81.2,81.23,41656.0,63.8516,63.8751,63.7103,63.7339,41656.0
2017-09-26 10:50:00,81.22,81.37,81.18,81.3,51395.0,63.726,63.8437,63.6947,63.7888,51395.0
2017-09-26 11:00:00,81.32,81.53,81.32,81.48,26277.0,63.8045,63.9693,63.8045,63.93,26277.0
2017-09-26 11:10:00,81.5,81.57,81.46,81.47,27026.0,63.9457,64.0007,63.9143,63.9222,27026.0
2017-09-26 11:20:00,81.47,81.48,81.26,81.3,35276.0,63.9222,63.93,63.7574,63.7888,35276.0
2017-09-26 11:30:00,81.31,81.65,81.31,81.63,118836.0,63.7967,64.0634,63.7967,64.0477,118836.0
2017-09-26 11:40:00,81.63,81.64,81.54,81.6,36622.0,64.0477,64.0556,63.9771,64.0242,36622.0
2017-09-26 11:50:00,81.6,81.73,81.6,81.73,19301.0,64.0242,64.1262,64.0242,64.1262,19301.0
2017-09-26 12:00:00,81.7,81.89,81.69,81.8,54789.0,64.1027,64.2517,64.0948,64.1811,54789.0
2017-09-26 12:10:00,81.79,81.82,81.64,81.74,31355.0,64.1733,64.1968,64.0556,64.134,31355.0
2017-09-26 12:20:00,81.74,81.74,81.62,81.7,37565.0,64.134,64.134,64.0399,64.1027,37565.0
2017-09-26 12:30:00,81.7,81.71,81.59,81.63,31265.0,64.1027,64.1105,64.0163,64.0477,31265.0
2017-09-26 12:40:00,81.62,81.64,81.42,81.5,28515.0,64.0399,64.0556,63.883,63.9457,28515.0
2017-09-26 12:50:00,81.49,81.56,81.42,81.43,22667.0,63.9379,63.9928,63.883,63.8908,22667.0
2017-09-26 13:00:00,81.42,81.54,81.4,81.5,25642.0,63.883,63.9771,63.8673,63.9457,25642.0
2017-09-26 13:10:00,81.49,81.55,81.44,81.51,23965.0,63.9379,63.985,63.8987,63.9536,23965.0
2017-09-26 13:20:00,81.5,81.54,81.45,81.48,16685.0,63.9457,63.9771,63.9065,63.93,16685.0
2017-09-26 13:30:00,81.5,81.53,81.46,81.49,25866.0,63.9457,63.9693,63.9143,63.9379,25866.0
2017-09-26 13:40:00,81.5,81.61,81.5,81.58,46104.0,63.9457,64.032,63.9457,64.0085,46104.0
2017-09-26 13:50:00,81.56,81.59,81.53,81.59,30628.0,63.9928,64.0163,63.9693,64.0163,30628.0
2017-09-26 14:00:00,81.59,81.61,81.48,81.48,87242.0,64.0163,64.032,63.93,63.93,87242.0
2017-09-26 14:10:00,81.48,81.56,81.47,81.48,52321.0,63.93,63.9928,63.9222,63.93,52321.0
2017-09-26 14:20:00,81.48,81.59,81.48,81.57,47424.0,63.93,64.0163,63.93,64.0007,47424.0
2017-09-26 14:30:00,81.56,81.6,81.52,81.54,61852.0,63.9928,64.0242,63.9614,63.9771,61852.0
2017-09-26 14:40:00,81.55,81.65,81.55,81.6,49676.0,63.985,64.0634,63.985,64.0242,49676.0
2017-09-26 14:50:00,81.6,81.63,81.53,81.59,35351.0,64.0242,64.0477,63.9693,64.0163,35351.0
2017-09-26 15:00:00,81.59,81.68,81.56,81.64,47636.0,64.0163,64.087,63.9928,64.0556,47636.0
2017-09-26 15:10:00,81.63,81.72,81.63,81.71,37361.0,64.0477,64.1183,64.0477,64.1105,37361.0
2017-09-26 15:20:00,81.72,81.76,81.68,81.76,44159.0,64.1183,64.1497,64.087,64.1497,44159.0
2017-09-26 15:30:00,81.76,81.85,81.76,81.83,109733.0,64.1497,64.2203,64.1497,64.2047,109733.0
2017-09-26 15:40:00,81.83,81.84,81.68,81.69,130988.0,64.2047,64.2125,64.087,64.0948,130988.0
2017-09-26 15:50:00,81.69,81.73,81.62,81.66,187696.0,64.0948,64.1262,64.0399,64.0713,187696.0
2017-09-27 09:30:00,81.72,82.0,81.15,81.46,270987.0,64.1183,64.338,63.6711,63.9143,270987.0
2017-09-27 09:40:00,81.44,81.55,81.25,81.38,83200.0,63.8987,63.985,63.7496,63.8516,83200.0
2017-09-27 09:50:00,81.35,81.43,81.16,81.31,112434.0,63.828,63.8908,63.679,63.7967,112434.0
2017-09-27 10:00:00,81.32,81.39,81.2,81.27,90941.0,63.8045,63.8594,63.7103,63.7653,90941.0
2017-09-27 10:10:00,81.29,81.71,81.28,81.58,60704.0,63.781,64.1105,63.7731,64.0085,60704.0
2017-09-27 10:20:00,81.57,81.65,81.4,81.43,46264.0,64.0007,64.0634,63.8673,63.8908,46264.0
2017-09-27 10:30:00,81.43,81.6,81.34,81.36,58917.0,63.8908,64.0242,63.8202,63.8359,58917.0
2017-09-27 10:40:00,81.34,81.35,81.04,81.06,56532.0,63.8202,63.828,63.5848,63.6005,56532.0
2017-09-27 10:50:00,81.05,81.06,80.8,81.02,83531.0,63.5927,63.6005,63.3965,63.5691,83531.0
2017-09-27 11:00:00,81.02,81.2,80.95,81.19,49031.0,63.5691,63.7103,63.5142,63.7025,49031.0
2017-09-27 11:10:00,81.17,81.36,81.13,81.32,31524.0,63.6868,63.8359,63.6554,63.8045,31524.0
2017-09-27 11:20:00,81.31,81.31,81.09,81.11,94488.0,63.7967,63.7967,63.624,63.6397,94488.0
2017-09-27 11:30:00,81.1,81.27,81.01,81.22,53203.0,63.6319,63.7653,63.5613,63.726,53203.0
2017-09-27 11:40:00,81.22,81.27,81.14,81.18,45768.0,63.726,63.7653,63.6633,63.6947,45768.0
2017-09-27 11:50:00,81.18,81.19,81.08,81.12,39493.0,63.6947,63.7025,63.6162,63.6476,39493.0
2017-09-27 12:00:00,81.11,81.13,81.01,81.04,63081.0,63.6397,63.6554,63.5613,63.5848,63081.0
2017-09-27 12:10:00,81.04,81.08,80.83,80.92,71609.0,63.5848,63.6162,63.42,63.4907,71609.0
2017-09-27 12:20:00,80.92,80.97,80.82,80.88,32468.0,63.4907,63.5299,63.4122,63.4593,32468.0
2017-09-27 12:30:00,80.87,81.1,80.85,81.1,22284.0,63.4514,63.6319,63.4357,63.6319,22284.0
2017-09-27 12:40:00,81.07,81.15,81.05,81.11,22710.0,63.6083,63.6711,63.5927,63.6397,22710.0
2017-09-27 12:50:00,81.11,81.21,80.98,81.01,32391.0,63.6397,63.7182,63.5377,63.5613,32391.0
2017-09-27 13:00:00,81.03,81.04,80.92,81.02,35314.0,63.577,63.5848,63.4907,63.5691,35314.0
2017-09-27 13:10:00,81.03,81.06,80.97,81.01,27817.0,63.577,63.6005,63.5299,63.5613,27817.0
2017-09-27 13:20:00,81.03,81.06,80.92,80.93,27423.0,63.577,63.6005,63.4907,63.4985,27423.0
2017-09-27 13:30:00,80.92,80.98,80.92,80.95,42858.0,63.4907,63.5377,63.4907,63.5142,42858.0
2017-09-27 13:40:00,80.97,80.99,80.93,80.98,32219.0,63.5299,63.5456,63.4985,63.5377,32219.0
2017-09-27 13:50:00,80.98,81.05,80.95,81.05,29128.0,63.5377,63.5927,63.5142,63.5927,29128.0
2017-09-27 14:00:00,81.04,81.1,81.03,81.07,53989.0,63.5848,63.6319,63.577,63.6083,53989.0
2017-09-27 14:10:00,81.08,81.43,81.08,81.33,44527.0,63.6162,63.8908,63.6162,63.8123,44527.0
2017-09-27 14:20:00,81.33,81.4,81.19,81.22,50302.0,63.8123,63.8673,63.7025,63.726,50302.0
2017-09-27 14:30:00,81.23,81.28,81.16,81.27,54575.0,63.7339,63.7731,63.679,63.7653,54575.0
2017-09-27 14:40:00,81.27,81.49,81.25,81.43,70859.0,63.7653,63.9379,63.7496,63.8908,70859.0
2017-09-27 14:50:00,81.45,81.52,81.43,81.5,57459.0,63.9065,63.9614,63.8908,63.9457,57459.0
2017-09-27 15:00:00,81.5,81.56,81.45,81.45,51127.0,63.9457,63.9928,63.9065,63.9065,51127.0
2017-09-27 15:10:00,81.45,81.57,81.43,81.55,60503.0,63.9065,64.0007,63.8908,63.985,60503.0
2017-09-27 15:20:00,81.55,81.64,81.53,81.57,83359.0,63.985,64.0556,63.9693,64.0007,83359.0
2017-09-27 15:30:00,81.57,81.65,81.55,81.59,79943.0,64.0007,64.0634,63.985,64.0163,79943.0
2017-09-27 15:40:00,81.59,81.61,81.47,81.52,113272.0,64.0163,64.032,63.9222,63.9614,113272.0
2017-09-27 15:50:00,81.52,81.54,81.4,81.47,232801.0,63.9614,63.9771,63.8673,63.9222,232801.0
2017-09-28 09:30:00,81.26,81.47,80.81,81.0,117688.0,63.7574,63.9222,63.4044,63.5534,117688.0
2017-09-28 09:40:00,81.0,81.46,80.91,81.43,52697.0,63.5534,63.9143,63.4828,63.8908,52697.0
2017-09-28 09:50:00,81.44,81.48,81.15,81.15,59331.0,63.8987,63.93,63.6711,63.6711,59331.0
2017-09-28 10:00:00,81.15,81.24,80.9,80.93,42369.0,63.6711,63.7417,63.475,63.4985,42369.0
2017-09-28 10:10:00,80.93,81.23,80.91,81.13,63909.0,63.4985,63.7339,63.4828,63.6554,63909.0
2017-09-28 10:20:00,81.14,81.21,81.05,81.15,39366.0,63.6633,63.7182,63.5927,63.6711,39366.0
2017-09-28 10:30:00,81.14,81.19,80.98,81.17,82678.0,63.6633,63.7025,63.5377,63.6868,82678.0
2017-09-28 10:40:00,81.17,81.2,81.02,81.09,21871.0,63.6868,63.7103,63.5691,63.624,21871.0
2017-09-28 10:50:00,81.11,81.11,80.96,81.0,49975.0,63.6397,63.6397,63.522,63.5534,49975.0
2017-09-28 11:00:00,81.0,81.04,80.88,80.88,73649.0,63.5534,63.5848,63.4593,63.4593,73649.0
2017-09-28 11:10:00,80.88,80.96,80.84,80.91,54752.0,63.4593,63.522,63.4279,63.4828,54752.0
2017-09-28 11:20:00,80.9,80.9,80.76,80.9,37866.0,63.475,63.475,63.3651,63.475,37866.0
2017-09-28 11:30:00,80.9,80.96,80.87,80.89,65897.0,63.475,63.522,63.4514,63.4671,65897.0
2017-09-28 11:40:00,80.89,80.9,80.79,80.8,54141.0,63.4671,63.475,63.3887,63.3965,54141.0
2017-09-28 11:50:00,80.81,80.9,80.79,80.89,151565.0,63.4044,63.475,63.3887,63.4671,151565.0
2017-09-28 12:00:00,80.88,80.91,80.73,80.88,78780.0,63.4593,63.4828,63.3416,63.4593,78780.0
2017-09-28 12:10:00,80.88,81.0,80.86,81.0,54279.0,63.4593,63.5534,63.4436,63.5534,54279.0
2017-09-28 12:20:00,80.99,81.21,80.97,81.17,78737.0,63.5456,63.7182,63.5299,63.6868,78737.0
2017-09-28 12:30:00,81.18,81.21,81.12,81.15,44267.0,63.6947,63.7182,63.6476,63.6711,44267.0
2017-09-28 12:40:00,81.15,81.17,81.1,81.15,24216.0,63.6711,63.6868,63.6319,63.6711,24216.0
2017-09-28 12:50:00,81.15,81.17,81.04,81.08,66751.0,63.6711,63.6868,63.5848,63.6162,66751.0
2017-09-28 13:00:00,81.08,81.11,81.04,81.09,44794.0,63.6162,63.6397,63.5848,63.624,44794.0
2017-09-28 13:10:00,81.09,81.12,81.07,81.11,36013.0,63.624,63.6476,63.6083,63.6397,36013.0
2017-09-28 13:20:00,81.1,81.21,81.1,81.2,45505.0,63.6319,63.7182,63.6319,63.7103,45505.0
2017-09-28 13:30:00,81.21,81.23,81.18,81.18,31478.0,63.7182,63.7339,63.6947,63.6947,31478.0
2017-09-28 13:40:00,81.18,81.27,81.18,81.22,58316.0,63.6947,63.7653,63.6947,63.726,58316.0
2017-09-28 13:50:00,81.22,81.25,81.2,81.24,35684.0,63.726,63.7496,63.7103,63.7417,35684.0
2017-09-28 14:00:00,81.24,81.24,81.12,81.14,40000.0,63.7417,63.7417,63.6476,63.6633,40000.0
2017-09-28 14:10:00,81.12,81.16,81.01,81.06,43053.0,63.6476,63.679,63.5613,63.6005,43053.0
2017-09-28 14:20:00,81.07,81.13,81.0,81.04,41536.0,63.6083,63.6554,63.5534,63.5848,41536.0
2017-09-28 14:30:00,81.06,81.1,80.94,80.99,105927.0,63.6005,63.6319,63.5063,63.5456,105927.0
2017-09-28 14:40:00,80.99,81.08,80.99,81.07,44243.0,63.5456,63.6162,63.5456,63.6083,44243.0
2017-09-28 14:50:00,81.06,81.13,81.05,81.08,45646.0,63.6005,63.6554,63.5927,63.6162,45646.0
2017-09-28 15:00:00,81.08,81.2,81.05,81.19,112189.0,63.6162,63.7103,63.5927,63.7025,112189.0
2017-09-28 15:10:00,81.2,81.36,81.18,81.27,95384.0,63.7103,63.8359,63.6947,63.7653,95384.0
2017-09-28 15:20:00,81.28,81.4,81.2,81.23,139289.0,63.7731,63.8673,63.7103,63.7339,139289.0
2017-09-28 15:30:00,81.24,81.28,81.17,81.22,115587.0,63.7417,63.7731,63.6868,63.726,115587.0
2017-09-28 15:40:00,81.22,81.3,81.2,81.22,107945.0,63.726,63.7888,63.7103,63.726,107945.0
2017-09-28 15:50:00,81.23,81.3,81.22,81.26,210563.0,63.7339,63.7888,63.726,63.7574,210563.0
2017-09-29 09:30:00,81.39,81.5,80.81,80.98,128743.0,63.8594,63.9457,63.4044,63.5377,128743.0
2017-09-29 09:40:00,80.96,81.29,80.94,81.22,45368.0,63.522,63.781,63.5063,63.726,45368.0
2017-09-29 09:50:00,81.22,81.26,80.81,81.25,87445.0,63.726,63.7574,63.4044,63.7496,87445.0
2017-09-29 10:00:00,81.35,81.35,81.04,81.16,62927.0,63.828,63.828,63.5848,63.679,62927.0
2017-09-29 10:10:00,81.15,81.4,81.1,81.3,44631.0,63.6711,63.8673,63.6319,63.7888,44631.0
2017-09-29 10:20:00,81.29,81.39,81.27,81.32,49530.0,63.781,63.8594,63.7653,63.8045,49530.0
2017-09-29 10:30:00,81.31,81.49,81.29,81.39,34581.0,63.7967,63.9379,63.781,63.8594,34581.0
2017-09-29 10:40:00,81.37,81.43,81.36,81.43,22953.0,63.8437,63.8908,63.8359,63.8908,22953.0
2017-09-29 10:50:00,81.43,81.53,81.36,81.38,46140.0,63.8908,63.9693,63.8359,63.8516,46140.0
2017-09-29 11:00:00,81.39,81.45,81.35,81.36,66714.0,63.8594,63.9065,63.828,63.8359,66714.0
2017-09-29 11:10:00,81.34,81.44,81.28,81.32,94291.0,63.8202,63.8987,63.7731,63.8045,94291.0
2017-09-29 11:20:00,81.31,81.36,81.2,81.32,124960.0,63.7967,63.8359,63.7103,63.8045,124960.0
2017-09-29 11:30:00,81.31,81.42,81.3,81.35,37166.0,63.7967,63.883,63.7888,63.828,37166.0
2017-09-29 11:40:00,81.36,81.45,81.34,81.41,31539.0,63.8359,63.9065,63.8202,63.8751,31539.0
2017-09-29 11:50:00,81.41,81.44,81.37,81.43,36958.0,63.8751,63.8987,63.8437,63.8908,36958.0
2017-09-29 12:00:00,81.42,81.45,81.37,81.45,30925.0,63.883,63.9065,63.8437,63.9065,30925.0
2017-09-29 12:10:00,81.44,81.48,81.34,81.36,35628.0,63.8987,63.93,63.8202,63.8359,35628.0
2017-09-29 12:20:00,81.36,81.46,81.34,81.44,46650.0,63.8359,63.9143,63.8202,63.8987,46650.0
2017-09-29 12:30:00,81.43,81.49,81.37,81.46,44385.0,63.8908,63.9379,63.8437,63.9143,44385.0
2017-09-29 12:40:00,81.46,81.52,81.41,81.41,40971.0,63.9143,63.9614,63.8751,63.8751,40971.0
2017-09-29 12:50:00,81.42,81.45,81.32,81.34,48675.0,63.883,63.9065,63.8045,63.8202,48675.0
2017-09-29 13:00:00,81.35,81.4,81.23,81.34,163235.0,63.828,63.8673,63.7339,63.8202,163235.0
2017-09-29 13:10:00,81.34,81.4,81.27,81.35,61556.0,63.8202,63.8673,63.7653,63.828,61556.0
2017-09-29 13:20:00,81.36,81.38,81.27,81.33,65694.0,63.8359,63.8516,63.7653,63.8123,65694.0
2017-09-29 13:30:00,81.33,81.41,81.33,81.38,54764.0,63.8123,63.8751,63.8123,63.8516,54764.0
2017-09-29 13:40:00,81.37,81.4,81.29,81.32,51966.0,63.8437,63.8673,63.781,63.8045,51966.0
2017-09-29 13:50:00,81.32,81.32,81.12,81.15,74580.0,63.8045,63.8045,63.6476,63.6711,74580.0
2017-09-29 14:00:00,81.16,81.33,81.15,81.31,89403.0,63.679,63.8123,63.6711,63.7967,89403.0
2017-09-29 14:10:00,81.31,81.38,81.25,81.34,61094.0,63.7967,63.8516,63.7496,63.8202,61094.0
2017-09-29 14:20:00,81.35,81.36,81.26,81.34,62455.0,63.828,63.8359,63.7574,63.8202,62455.0
2017-09-29 14:30:00,81.35,81.53,81.34,81.52,72247.0,63.828,63.9693,63.8202,63.9614,72247.0
2017-09-29 14:40:00,81.5,81.54,81.42,81.52,58274.0,63.9457,63.9771,63.883,63.9614,58274.0
2017-09-29 14:50:00,81.52,81.53,81.46,81.5,52597.0,63.9614,63.9693,63.9143,63.9457,52597.0
2017-09-29 15:00:00,81.5,81.68,81.46,81.52,156175.0,63.9457,64.087,63.9143,63.9614,156175.0
2017-09-29 15:10:00,81.52,81.56,81.4,81.41,106066.0,63.9614,63.9928,63.8673,63.8751,106066.0
2017-09-29 15:20:00,81.4,81.49,81.4,81.45,104573.0,63.8673,63.9379,63.8673,63.9065,104573.0
2017-09-29 15:30:00,81.44,81.47,81.31,81.34,130087.0,63.8987,63.9222,63.7967,63.8202,130087.0
2017-09-29 15:40:00,81.34,81.39,81.3,81.31,142630.0,63.8202,63.8594,63.7888,63.7967,142630.0
2017-09-29 15:50:00,81.31,81.34,81.23,81.31,295197.0,63.7967,63.8202,63.7339,63.7967,295197.0
2017-10-02 09:30:00,81.35,81.48,81.11,81.31,106301.0,63.828,63.93,63.6397,63.7967,106301.0
2017-10-02 09:40:00,81.32,81.56,81.25,81.52,89370.0,63.8045,63.9928,63.7496,63.9614,89370.0
2017-10-02 09:50:00,81.51,81.61,81.3,81.32,181020.0,63.9536,64.032,63.7888,63.8045,181020.0
2017-10-02 10:00:00,81.35,81.46,81.17,81.34,128287.0,63.828,63.9143,63.6868,63.8202,128287.0
2017-10-02 10:10:00,81.33,81.35,81.02,81.05,81694.0,63.8123,63.828,63.5691,63.5927,81694.0
2017-10-02 10:20:00,81.05,81.07,80.87,80.87,96076.0,63.5927,63.6083,63.4514,63.4514,96076.0
2017-10-02 10:30:00,80.86,81.02,80.85,80.87,63210.0,63.4436,63.5691,63.4357,63.4514,63210.0
2017-10-02 10:40:00,80.85,81.09,80.85,81.05,119182.0,63.4357,63.624,63.4357,63.5927,119182.0
2017-10-02 10:50:00,81.05,81.06,80.86,80.94,108980.0,63.5927,63.6005,63.4436,63.5063,108980.0
2017-10-02 11:00:00,80.94,81.01,80.8,80.81,62014.0,63.5063,63.5613,63.3965,63.4044,62014.0
2017-10-02 11:10:00,80.81,80.95,80.76,80.83,50435.0,63.4044,63.5142,63.3651,63.42,50435.0
2017-10-02 11:20:00,80.83,80.85,80.75,80.77,87160.0,63.42,63.4357,63.3573,63.373,87160.0
2017-10-02 11:30:00,80.77,80.96,80.76,80.93,95415.0,63.373,63.522,63.3651,63.4985,95415.0
2017-10-02 11:40:00,80.94,80.96,80.85,80.88,46454.0,63.5063,63.522,63.4357,63.4593,46454.0
2017-10-02 11:50:00,80.88,80.91,80.73,80.79,97146.0,63.4593,63.4828,63.3416,63.3887,97146.0
2017-10-02 12:00:00,80.78,80.9,80.68,80.69,111909.0,63.3808,63.475,63.3024,63.3102,111909.0
2017-10-02 12:10:00,80.69,80.75,80.6,80.72,73545.0,63.3102,63.3573,63.2396,63.3337,73545.0
2017-10-02 12:20:00,80.71,80.72,80.62,80.7,51791.0,63.3259,63.3337,63.2553,63.318,51791.0
2017-10-02 12:30:00,80.71,80.75,80.69,80.7,71979.0,63.3259,63.3573,63.3102,63.318,71979.0
2017-10-02 12:40:00,80.7,80.88,80.69,80.87,49709.0,63.318,63.4593,63.3102,63.4514,49709.0
2017-10-02 12:50:00,80.88,80.88,80.79,80.81,40055.0,63.4593,63.4593,63.3887,63.4044,40055.0
2017-10-02 13:00:00,80.8,80.88,80.79,80.88,53293.0,63.3965,63.4593,63.3887,63.4593,53293.0
2017-10-02 13:10:00,80.88,80.93,80.85,80.92,44936.0,63.4593,63.4985,63.4357,63.4907,44936.0
2017-10-02 13:20:00,80.92,80.98,80.89,80.96,45040.0,63.4907,63.5377,63.4671,63.522,45040.0
2017-10-02 13:30:00,80.96,80.97,80.73,80.73,72507.0,63.522,63.5299,63.3416,63.3416,72507.0
2017-10-02 13:40:00,80.73,80.8,80.73,80.77,42490.0,63.3416,63.3965,63.3416,63.373,42490.0
2017-10-02 13:50:00,80.76,80.81,80.75,80.78,89255.0,63.3651,63.4044,63.3573,63.3808,89255.0
2017-10-02 14:00:00,80.79,80.88,80.77,80.87,84566.0,63.3887,63.4593,63.373,63.4514,84566.0
2017-10-02 14:10:00,80.88,80.95,80.84,80.92,55164.0,63.4593,63.5142,63.4279,63.4907,55164.0
2017-10-02 14:20:00,80.92,80.97,80.91,80.97,48963.0,63.4907,63.5299,63.4828,63.5299,48963.0
2017-10-02 14:30:00,80.95,81.0,80.9,80.93,84309.0,63.5142,63.5534,63.475,63.4985,84309.0
2017-10-02 14:40:00,80.92,80.95,80.86,80.89,47587.0,63.4907,63.5142,63.4436,63.4671,47587.0
2017-10-02 14:50:00,80.89,80.97,80.89,80.96,48049.0,63.4671,63.5299,63.4671,63.522,48049.0
2017-10-02 15:00:00,80.96,81.03,80.89,81.02,74442.0,63.522,63.577,63.4671,63.5691,74442.0
2017-10-02 15:10:00,81.02,81.04,80.97,81.02,77299.0,63.5691,63.5848,63.5299,63.5691,77299.0
2017-10-02 15:20:00,81.02,81.02,80.93,80.98,160050.0,63.5691,63.5691,63.4985,63.5377,160050.0
2017-10-02 15:30:00,80.98,81.02,80.92,80.96,153539.0,63.5377,63.5691,63.4907,63.522,153539.0
2017-10-02 15:40:00,80.95,80.97,80.81,80.81,222180.0,63.5142,63.5299,63.4044,63.4044,222180.0
2017-10-02 15:50:00,80.82,80.84,80.66,80.78,324610.0,63.4122,63.4279,63.2867,63.3808,324610.0
2017-10-03 09:30:00,80.52,80.93,80.52,80.65,297880.0,63.1768,63.4985,63.1768,63.2788,297880.0
2017-10-03 09:40:00,80.66,80.76,80.59,80.7,257278.0,63.2867,63.3651,63.2317,63.318,257278.0
2017-10-03 09:50:00,80.7,81.23,80.65,81.16,243632.0,63.318,63.7339,63.2788,63.679,243632.0
2017-10-03 10:00:00,81.16,81.18,80.97,81.09,159498.0,63.679,63.6947,63.5299,63.624,159498.0
2017-10-03 10:10:00,81.1,81.11,80.91,80.93,180855.0,63.6319,63.6397,63.4828,63.4985,180855.0
2017-10-03 10:20:00,80.93,81.07,80.92,81.0,146695.0,63.4985,63.6083,63.4907,63.5534,146695.0
2017-10-03 10:30:00,80.99,81.14,80.98,81.09,150309.0,63.5456,63.6633,63.5377,63.624,150309.0
2017-10-03 10:40:00,81.09,81.31,81.08,81.28,113502.0,63.624,63.7967,63.6162,63.7731,113502.0
2017-10-03 10:50:00,81.27,81.27,81.05,81.06,185344.0,63.7653,63.7653,63.5927,63.6005,185344.0
2017-10-03 11:00:00,81.07,81.21,80.94,81.16,148991.0,63.6083,63.7182,63.5063,63.679,148991.0
2017-10-03 11:10:00,81.16,81.28,81.06,81.11,97891.0,63.679,63.7731,63.6005,63.6397,97891.0
2017-10-03 11:20:00,81.11,81.17,81.05,81.11,108249.0,63.6397,63.6868,63.5927,63.6397,108249.0
2017-10-03 11:30:00,81.11,81.13,81.04,81.06,92111.0,63.6397,63.6554,63.5848,63.6005,92111.0
2017-10-03 11:40:00,81.06,81.14,81.01,81.08,145539.0,63.6005,63.6633,63.5613,63.6162,145539.0
2017-10-03 11:50:00,81.09,81.22,81.03,81.22,117236.0,63.624,63.726,63.577,63.726,117236.0
2017-10-03 12:00:00,81.22,81.23,81.08,81.14,115266.0,63.726,63.7339,63.6162,63.6633,115266.0
2017-10-03 12:10:00,81.14,81.15,80.9,80.92,108437.0,63.6633,63.6711,63.475,63.4907,108437.0
2017-10-03 12:20:00,80.92,80.97,80.85,80.9,134302.0,63.4907,63.5299,63.4357,63.475,134302.0
2017-10-03 12:30:00,80.9,80.91,80.79,80.81,156690.0,63.475,63.4828,63.3887,63.4044,156690.0
2017-10-03 12:40:00,80.82,80.94,80.8,80.9,110936.0,63.4122,63.5063,63.3965,63.475,110936.0
2017-10-03 12:50:00,80.9,80.92,80.81,80.91,84159.0,63.475,63.4907,63.4044,63.4828,84159.0
2017-10-03 13:00:00,80.91,80.92,80.8,80.86,64012.0,63.4828,63.4907,63.3965,63.4436,64012.0
2017-10-03 13:10:00,80.86,80.89,80.81,80.89,56644.0,63.4436,63.4671,63.4044,63.4671,56644.0
2017-10-03 13:20:00,80.89,80.94,80.81,80.82,76340.0,63.4671,63.5063,63.4044,63.4122,76340.0
2017-10-03 13:30:00,80.81,80.86,80.76,80.81,78850.0,63.4044,63.4436,63.3651,63.4044,78850.0
2017-10-03 13:40:00,80.8,80.98,80.78,80.98,68946.0,63.3965,63.5377,63.3808,63.5377,68946.0
2017-10-03 13:50:00,80.97,81.03,80.93,80.97,60718.0,63.5299,63.577,63.4985,63.5299,60718.0
2017-10-03 14:00:00,80.97,81.02,80.92,80.93,96691.0,63.5299,63.5691,63.4907,63.4985,96691.0
2017-10-03 14:10:00,80.94,81.0,80.91,80.95,71695.0,63.5063,63.5534,63.4828,63.5142,71695.0
2017-10-03 14:20:00,80.96,80.98,80.9,80.94,89001.0,63.522,63.5377,63.475,63.5063,89001.0
2017-10-03 14:30:00,80.95,81.01,80.78,80.92,136664.0,63.5142,63.5613,63.3808,63.4907,136664.0
2017-10-03 14:40:00,80.91,80.96,80.85,80.86,96470.0,63.4828,63.522,63.4357,63.4436,96470.0
2017-10-03 14:50:00,80.85,80.96,80.85,80.93,92432.0,63.4357,63.522,63.4357,63.4985,92432.0
2017-10-03 15:00:00,80.94,80.96,80.87,80.94,137450.0,63.5063,63.522,63.4514,63.5063,137450.0
2017-10-03 15:10:00,80.95,80.99,80.9,80.98,141470.0,63.5142,63.5456,63.475,63.5377,141470.0
2017-10-03 15:20:00,80.98,81.11,80.94,81.09,454383.0,63.5377,63.6397,63.5063,63.624,454383.0
2017-10-03 15:30:00,81.1,81.1,80.94,80.98,175746.0,63.6319,63.6319,63.5063,63.5377,175746.0
2017-10-03 15:40:00,80.98,80.99,80.84,80.95,215704.0,63.5377,63.5456,63.4279,63.5142,215704.0
2017-10-03 15:50:00,80.95,80.99,80.88,80.92,340840.0,63.5142,63.5456,63.4593,63.4907,340840.0
2017-10-04 09:30:00,80.9,80.91,80.66,80.9,154870.0,63.475,63.4828,63.2867,63.475,154870.0
2017-10-04 09:40:00,80.9,80.96,80.75,80.91,85579.0,63.475,63.522,63.3573,63.4828,85579.0
2017-10-04 09:50:00,80.91,80.95,80.8,80.9,47583.0,63.4828,63.5142,63.3965,63.475,47583.0
2017-10-04 10:00:00,80.89,80.94,80.76,80.84,68310.0,63.4671,63.5063,63.3651,63.4279,68310.0
2017-10-04 10:10:00,80.84,80.87,80.68,80.71,53743.0,63.4279,63.4514,63.3024,63.3259,53743.0
2017-10-04 10:20:00,80.72,80.81,80.6,80.68,133527.0,63.3337,63.4044,63.2396,63.3024,133527.0
2017-10-04 10:30:00,80.68,80.71,80.39,80.41,133488.0,63.3024,63.3259,63.0748,63.0905,133488.0
2017-10-04 10:40:00,80.41,80.42,80.22,80.27,142882.0,63.0905,63.0984,62.9414,62.9807,142882.0
2017-10-04 10:50:00,80.27,80.45,80.13,80.15,83004.0,62.9807,63.1219,62.8708,62.8865,83004.0
2017-10-04 11:00:00,80.13,80.27,80.12,80.25,128764.0,62.8708,62.9807,62.863,62.965,128764.0
2017-10-04 11:10:00,80.25,80.5,80.23,80.46,100164.0,62.965,63.1611,62.9493,63.1297,100164.0
2017-10-04 11:20:00,80.47,80.49,80.33,80.38,42204.0,63.1376,63.1533,63.0277,63.067,42204.0
2017-10-04 11:30:00,80.39,80.39,80.26,80.33,39891.0,63.0748,63.0748,62.9728,63.0277,39891.0
2017-10-04 11:40:00,80.33,80.43,80.23,80.38,43386.0,63.0277,63.1062,62.9493,63.067,43386.0
2017-10-04 11:50:00,80.4,80.41,80.31,80.36,87514.0,63.0827,63.0905,63.012,63.0513,87514.0
2017-10-04 12:00:00,80.37,80.39,80.27,80.29,46507.0,63.0591,63.0748,62.9807,62.9964,46507.0
2017-10-04 12:10:00,80.29,80.31,80.15,80.19,84144.0,62.9964,63.012,62.8865,62.9179,84144.0
2017-10-04 12:20:00,80.2,80.33,80.2,80.33,48832.0,62.9257,63.0277,62.9257,63.0277,48832.0
2017-10-04 12:30:00,80.32,80.37,80.24,80.26,34798.0,63.0199,63.0591,62.9571,62.9728,34798.0
2017-10-04 12:40:00,80.25,80.27,80.22,80.24,31467.0,62.965,62.9807,62.9414,62.9571,31467.0
2017-10-04 12:50:00,80.23,80.3,80.21,80.28,33239.0,62.9493,63.0042,62.9336,62.9885,33239.0
2017-10-04 13:00:00,80.28,80.32,80.27,80.28,36733.0,62.9885,63.0199,62.9807,62.9885,36733.0
2017-10-04 13:10:00,80.28,80.35,80.21,80.21,53101.0,62.9885,63.0434,62.9336,62.9336,53101.0
2017-10-04 13:20:00,80.21,80.23,80.12,80.23,72463.0,62.9336,62.9493,62.863,62.9493,72463.0
2017-10-04 13:30:00,80.22,80.3,80.07,80.07,91223.0,62.9414,63.0042,62.8237,62.8237,91223.0
2017-10-04 13:40:00,80.08,80.13,79.98,80.0,79964.0,62.8316,62.8708,62.7531,62.7688,79964.0
2017-10-04 13:50:00,79.99,80.14,79.94,80.06,88433.0,62.761,62.8787,62.7217,62.8159,88433.0
2017-10-04 14:00:00,80.07,80.2,79.93,79.97,78311.0,62.8237,62.9257,62.7139,62.7453,78311.0
2017-10-04 14:10:00,79.98,80.18,79.97,80.05,91948.0,62.7531,62.91,62.7453,62.808,91948.0
2017-10-04 14:20:00,80.06,80.17,80.06,80.14,79552.0,62.8159,62.9022,62.8159,62.8787,79552.0
2017-10-04 14:30:00,80.14,80.26,80.08,80.22,92702.0,62.8787,62.9728,62.8316,62.9414,92702.0
2017-10-04 14:40:00,80.23,80.25,80.15,80.23,58131.0,62.9493,62.965,62.8865,62.9493,58131.0
2017-10-04 14:50:00,80.23,80.24,80.15,80.16,50966.0,62.9493,62.9571,62.8865,62.8944,50966.0
2017-10-04 15:00:00,80.15,80.22,80.15,80.21,71156.0,62.8865,62.9414,62.8865,62.9336,71156.0
2017-10-04 15:10:00,80.21,80.24,80.03,80.09,95361.0,62.9336,62.9571,62.7924,62.8394,95361.0
2017-10-04 15:20:00,80.09,80.1,79.98,80.03,79244.0,62.8394,62.8473,62.7531,62.7924,79244.0
2017-10-04 15:30:00,80.03,80.03,79.93,79.96,114353.0,62.7924,62.7924,62.7139,62.7374,114353.0
2017-10-04 15:40:00,79.97,80.04,79.94,79.97,165801.0,62.7453,62.8002,62.7217,62.7453,165801.0
2017-10-04 15:50:00,79.98,80.11,79.98,80.08,292950.0,62.7531,62.8551,62.7531,62.8316,292950.0
2017-10-05 09:30:00,80.1,80.51,80.05,80.46,129836.0,62.8473,63.169,62.808,63.1297,129836.0
2017-10-05 09:40:00,80.49,80.49,80.19,80.3,177794.0,63.1533,63.1533,62.9179,63.0042,177794.0
2017-10-05 09:50:00,80.29,80.45,80.17,80.26,226649.0,62.9964,63.1219,62.9022,62.9728,226649.0
2017-10-05 10:00:00,80.28,80.42,80.27,80.34,230712.0,62.9885,63.0984,62.9807,63.0356,230712.0
2017-10-05 10:10:00,80.34,80.41,80.34,80.4,131225.0,63.0356,63.0905,63.0356,63.0827,131225.0
2017-10-05 10:20:00,80.4,80.45,80.39,80.42,127524.0,63.0827,63.1219,63.0748,63.0984,127524.0
2017-10-05 10:30:00,80.42,80.42,80.36,80.37,111784.0,63.0984,63.0984,63.0513,63.0591,111784.0
2017-10-05 10:40:00,80.37,80.43,80.35,80.41,243131.0,63.0591,63.1062,63.0434,63.0905,243131.0
2017-10-05 10:50:00,80.41,80.43,80.32,80.39,84450.0,63.0905,63.1062,63.0199,63.0748,84450.0
2017-10-05 11:00:00,80.39,80.41,80.37,80.38,96701.0,63.0748,63.0905,63.0591,63.067,96701.0
2017-10-05 11:10:00,80.37,80.43,80.37,80.4,79460.0,63.0591,63.1062,63.0591,63.0827,79460.0
2017-10-05 11:20:00,80.4,80.41,80.36,80.36,76134.0,63.0827,63.0905,63.0513,63.0513,76134.0
2017-10-05 11:30:00,80.37,80.45,80.36,80.42,178900.0,63.0591,63.1219,63.0513,63.0984,178900.0
2017-10-05 11:40:00,80.43,80.5,80.42,80.49,85703.0,63.1062,63.1611,63.0984,63.1533,85703.0
2017-10-05 11:50:00,80.5,80.51,80.47,80.5,146276.0,63.1611,63.169,63.1376,63.1611,146276.0
2017-10-05 12:00:00,80.5,80.62,80.44,80.61,228930.0,63.1611,63.2553,63.114,63.2474,228930.0
2017-10-05 12:10:00,80.6,80.61,80.54,80.59,87974.0,63.2396,63.2474,63.1925,63.2317,87974.0
2017-10-05 12:20:00,80.59,80.59,80.49,80.5,63973.0,63.2317,63.2317,63.1533,63.1611,63973.0
2017-10-05 12:30:00,80.5,80.53,80.42,80.49,70292.0,63.1611,63.1847,63.0984,63.1533,70292.0
2017-10-05 12:40:00,80.5,80.51,80.37,80.43,131396.0,63.1611,63.169,63.0591,63.1062,131396.0
2017-10-05 12:50:00,80.43,80.47,80.26,80.26,67186.0,63.1062,63.1376,62.9728,62.9728,67186.0
2017-10-05 13:00:00,80.26,80.41,80.25,80.34,67516.0,62.9728,63.0905,62.965,63.0356,67516.0
2017-10-05 13:10:00,80.35,80.35,80.28,80.29,59750.0,63.0434,63.0434,62.9885,62.9964,59750.0
2017-10-05 13:20:00,80.3,80.39,80.26,80.39,209543.0,63.0042,63.0748,62.9728,63.0748,209543.0
2017-10-05 13:30:00,80.4,80.55,80.39,80.55,64970.0,63.0827,63.2004,63.0748,63.2004,64970.0
2017-10-05 13:40:00,80.55,80.6,80.53,80.55,92645.0,63.2004,63.2396,63.1847,63.2004,92645.0
2017-10-05 13:50:00,80.56,80.59,80.5,80.5,48070.0,63.2082,63.2317,63.1611,63.1611,48070.0
2017-10-05 14:00:00,80.5,80.56,80.5,80.55,46078.0,63.1611,63.2082,63.1611,63.2004,46078.0
2017-10-05 14:10:00,80.55,80.57,80.51,80.52,74749.0,63.2004,63.216,63.169,63.1768,74749.0
2017-10-05 14:20:00,80.53,80.55,80.48,80.51,51567.0,63.1847,63.2004,63.1454,63.169,51567.0
2017-10-05 14:30:00,80.51,80.55,80.5,80.55,65929.0,63.169,63.2004,63.1611,63.2004,65929.0
2017-10-05 14:40:00,80.54,80.65,80.54,80.61,75384.0,63.1925,63.2788,63.1925,63.2474,75384.0
2017-10-05 14:50:00,80.61,80.64,80.58,80.63,74599.0,63.2474,63.271,63.2239,63.2631,74599.0
2017-10-05 15:00:00,80.64,80.65,80.55,80.6,74822.0,63.271,63.2788,63.2004,63.2396,74822.0
2017-10-05 15:10:00,80.59,80.62,80.55,80.59,94322.0,63.2317,63.2553,63.2004,63.2317,94322.0
2017-10-05 15:20:00,80.59,80.69,80.58,80.67,130211.0,63.2317,63.3102,63.2239,63.2945,130211.0
2017-10-05 15:30:00,80.67,80.8,80.66,80.79,138945.0,63.2945,63.3965,63.2867,63.3887,138945.0
2017-10-05 15:40:00,80.79,80.95,80.74,80.77,181182.0,63.3887,63.5142,63.3494,63.373,181182.0
2017-10-05 15:50:00,80.77,80.93,80.7,80.88,474283.0,63.373,63.4985,63.318,63.4593,474283.0
2017-10-06 09:30:00,80.39,80.47,79.85,80.01,163131.0,63.0748,63.1376,62.6511,62.7767,163131.0
2017-10-06 09:40:00,80.03,80.21,79.9,80.2,74333.0,62.7924,62.9336,62.6904,62.9257,74333.0
2017-10-06 09:50:00,80.19,80.31,80.01,80.09,87888.0,62.9179,63.012,62.7767,62.8394,87888.0
2017-10-06 10:00:00,80.08,80.12,79.96,79.97,93906.0,62.8316,62.863,62.7374,62.7453,93906.0
2017-10-06 10:10:00,79.98,80.04,79.94,79.97,51753.0,62.7531,62.8002,62.7217,62.7453,51753.0
2017-10-06 10:20:00,79.97,80.01,79.88,80.0,56160.0,62.7453,62.7767,62.6747,62.7688,56160.0
2017-10-06 10:30:00,79.99,79.99,79.67,79.68,78191.0,62.761,62.761,62.5099,62.5177,78191.0
2017-10-06 10:40:00,79.67,79.68,79.44,79.49,165704.0,62.5099,62.5177,62.3294,62.3687,165704.0
2017-10-06 10:50:00,79.48,79.71,79.4,79.6,147442.0,62.3608,62.5413,62.298,62.455,147442.0
2017-10-06 11:00:00,79.6,79.6,79.34,79.34,117780.0,62.455,62.455,62.251,62.251,117780.0
2017-10-06 11:10:00,79.34,79.43,79.05,79.09,133965.0,62.251,62.3216,62.0234,62.0548,133965.0
2017-10-06 11:20:00,79.08,79.16,79.01,79.08,153147.0,62.047,62.1097,61.9921,62.047,153147.0
2017-10-06 11:30:00,79.08,79.24,78.97,79.02,180398.0,62.047,62.1725,61.9607,61.9999,180398.0
2017-10-06 11:40:00,79.02,79.18,78.91,79.09,109526.0,61.9999,62.1254,61.9136,62.0548,109526.0
2017-10-06 11:50:00,79.12,79.14,79.01,79.06,71921.0,62.0784,62.0941,61.9921,62.0313,71921.0
2017-10-06 12:00:00,79.04,79.32,79.04,79.24,59435.0,62.0156,62.2353,62.0156,62.1725,59435.0
2017-10-06 12:10:00,79.23,79.36,79.21,79.27,47838.0,62.1647,62.2667,62.149,62.1961,47838.0
2017-10-06 12:20:00,79.27,79.41,79.2,79.41,38527.0,62.1961,62.3059,62.1411,62.3059,38527.0
2017-10-06 12:30:00,79.41,79.42,79.32,79.32,64990.0,62.3059,62.3137,62.2353,62.2353,64990.0
2017-10-06 12:40:00,79.34,79.37,79.27,79.3,64273.0,62.251,62.2745,62.1961,62.2196,64273.0
2017-10-06 12:50:00,79.3,79.37,79.28,79.29,48801.0,62.2196,62.2745,62.2039,62.2117,48801.0
2017-10-06 13:00:00,79.3,79.36,79.26,79.29,99480.0,62.2196,62.2667,62.1882,62.2117,99480.0
2017-10-06 13:10:00,79.29,79.34,79.28,79.32,41863.0,62.2117,62.251,62.2039,62.2353,41863.0
2017-10-06 13:20:00,79.31,79.33,79.26,79.28,44737.0,62.2274,62.2431,62.1882,62.2039,44737.0
2017-10-06 13:30:00,79.27,79.29,79.22,79.25,48696.0,62.1961,62.2117,62.1568,62.1804,48696.0
2017-10-06 13:40:00,79.25,79.27,79.13,79.14,42960.0,62.1804,62.1961,62.0862,62.0941,42960.0
2017-10-06 13:50:00,79.15,79.22,79.13,79.17,49092.0,62.1019,62.1568,62.0862,62.1176,49092.0
2017-10-06 14:00:00,79.17,79.32,79.17,79.22,75603.0,62.1176,62.2353,62.1176,62.1568,75603.0
2017-10-06 14:10:00,79.21,79.28,79.15,79.22,62482.0,62.149,62.2039,62.1019,62.1568,62482.0
2017-10-06 14:20:00,79.22,79.27,78.86,79.03,235357.0,62.1568,62.1961,61.8744,62.0077,235357.0
2017-10-06 14:30:00,79.03,79.03,77.34,78.03,1116274.0,62.0077,62.0077,60.6818,61.2231,1116274.0
2017-10-06 14:40:00,78.04,78.18,77.38,77.88,681537.0,61.231,61.3408,60.7131,61.1054,681537.0
2017-10-06 14:50:00,77.83,77.88,77.24,77.7,445690.0,61.0662,61.1054,60.6033,60.9642,445690.0
2017-10-06 15:00:00,77.7,77.99,77.56,77.56,390820.0,60.9642,61.1917,60.8544,60.8544,390820.0
2017-10-06 15:10:00,77.58,77.97,77.58,77.89,275846.0,60.8701,61.1761,60.8701,61.1133,275846.0
2017-10-06 15:20:00,77.87,77.99,77.75,77.83,463235.0,61.0976,61.1917,61.0034,61.0662,463235.0
2017-10-06 15:30:00,77.83,77.85,77.4,77.41,482938.0,61.0662,61.0819,60.7288,60.7367,482938.0
2017-10-06 15:40:00,77.42,77.47,76.95,77.02,819403.0,60.7445,60.7838,60.3758,60.4307,819403.0
2017-10-06 15:50:00,77.02,77.06,76.53,76.95,1705540.0,60.4307,60.4621,60.0462,60.3758,1705540.0
2017-10-09 09:30:00,77.1,77.22,76.0,76.07,424722.0,60.4934,60.5876,59.6304,59.6853,424722.0
2017-10-09 09:40:00,76.06,76.68,75.85,76.49,367768.0,59.6775,60.1639,59.5127,60.0148,367768.0
2017-10-09 09:50:00,76.52,76.55,75.62,75.69,247356.0,60.0384,60.0619,59.3322,59.3871,247356.0
2017-10-09 10:00:00,75.64,75.69,75.25,75.27,420418.0,59.3479,59.3871,59.0419,59.0576,420418.0
2017-10-09 10:10:00,75.28,75.31,75.05,75.23,341088.0,59.0655,59.089,58.885,59.0262,341088.0
2017-10-09 10:20:00,75.25,75.3,74.54,74.84,462390.0,59.0419,59.0811,58.4848,58.7202,462390.0
2017-10-09 10:30:00,74.82,74.88,74.58,74.69,394937.0,58.7045,58.7516,58.5162,58.6025,394937.0
2017-10-09 10:40:00,74.68,74.72,74.37,74.56,374787.0,58.5947,58.6261,58.3515,58.5005,374787.0
2017-10-09 10:50:00,74.54,74.73,74.4,74.58,248494.0,58.4848,58.6339,58.375,58.5162,248494.0
2017-10-09 11:00:00,74.58,74.73,74.5,74.56,240602.0,58.5162,58.6339,58.4535,58.5005,240602.0
2017-10-09 11:10:00,74.55,74.55,74.28,74.38,206894.0,58.4927,58.4927,58.2808,58.3593,206894.0
2017-10-09 11:20:00,74.38,74.5,74.28,74.39,313033.0,58.3593,58.4535,58.2808,58.3672,313033.0
2017-10-09 11:30:00,74.39,74.48,74.05,74.06,375426.0,58.3672,58.4378,58.1004,58.1082,375426.0
2017-10-09 11:40:00,74.06,74.19,73.9,74.07,511810.0,58.1082,58.2102,57.9827,58.1161,511810.0
2017-10-09 11:50:00,74.06,74.36,73.97,74.02,345134.0,58.1082,58.3436,58.0376,58.0768,345134.0
2017-10-09 12:00:00,74.01,74.11,73.87,74.08,333626.0,58.069,58.1475,57.9592,58.1239,333626.0
2017-10-09 12:10:00,74.08,74.15,74.01,74.13,147779.0,58.1239,58.1788,58.069,58.1632,147779.0
2017-10-09 12:20:00,74.12,74.29,74.05,74.27,248986.0,58.1553,58.2887,58.1004,58.273,248986.0
2017-10-09 12:30:00,74.28,74.34,74.19,74.23,204430.0,58.2808,58.3279,58.2102,58.2416,204430.0
2017-10-09 12:40:00,74.22,74.3,74.01,74.14,150027.0,58.2338,58.2965,58.069,58.171,150027.0
2017-10-09 12:50:00,74.14,74.19,74.0,74.13,84694.0,58.171,58.2102,58.0612,58.1632,84694.0
2017-10-09 13:00:00,74.13,74.13,73.89,73.91,165038.0,58.1632,58.1632,57.9748,57.9905,165038.0
2017-10-09 13:10:00,73.9,73.97,73.76,73.81,157781.0,57.9827,58.0376,57.8728,57.9121,157781.0
2017-10-09 13:20:00,73.8,74.09,73.76,74.09,275528.0,57.9042,58.1318,57.8728,58.1318,275528.0
2017-10-09 13:30:00,74.08,74.27,73.98,74.15,189508.0,58.1239,58.273,58.0455,58.1788,189508.0
2017-10-09 13:40:00,74.15,74.41,74.03,74.35,217110.0,58.1788,58.3828,58.0847,58.3358,217110.0
2017-10-09 13:50:00,74.34,74.48,74.25,74.39,289788.0,58.3279,58.4378,58.2573,58.3672,289788.0
2017-10-09 14:00:00,74.39,74.72,74.31,74.69,318353.0,58.3672,58.6261,58.3044,58.6025,318353.0
2017-10-09 14:10:00,74.69,74.8,74.36,74.53,215884.0,58.6025,58.6888,58.3436,58.477,215884.0
2017-10-09 14:20:00,74.53,74.66,74.43,74.45,182002.0,58.477,58.579,58.3985,58.4142,182002.0
2017-10-09 14:30:00,74.46,74.51,74.25,74.31,260680.0,58.4221,58.4613,58.2573,58.3044,260680.0
2017-10-09 14:40:00,74.32,74.42,74.27,74.31,145221.0,58.3122,58.3907,58.273,58.3044,145221.0
2017-10-09 14:50:00,74.31,74.48,74.3,74.45,167246.0,58.3044,58.4378,58.2965,58.4142,167246.0
2017-10-09 15:00:00,74.45,74.5,74.37,74.47,209238.0,58.4142,58.4535,58.3515,58.4299,209238.0
2017-10-09 15:10:00,74.47,74.48,74.26,74.3,156421.0,58.4299,58.4378,58.2652,58.2965,156421.0
2017-10-09 15:20:00,74.3,74.37,74.15,74.16,212589.0,58.2965,58.3515,58.1788,58.1867,212589.0
2017-10-09 15:30:00,74.16,74.21,74.05,74.13,383329.0,58.1867,58.2259,58.1004,58.1632,383329.0
2017-10-09 15:40:00,74.13,74.13,73.87,73.97,450114.0,58.1632,58.1632,57.9592,58.0376,450114.0
2017-10-09 15:50:00,73.97,74.37,73.97,74.28,734936.0,58.0376,58.3515,58.0376,58.2808,734936.0
2017-10-10 09:30:00,74.29,75.13,74.29,75.09,664917.0,58.2887,58.9478,58.2887,58.9164,664917.0
2017-10-10 09:40:00,75.1,75.24,74.78,75.03,258223.0,58.9242,59.0341,58.6732,58.8693,258223.0
2017-10-10 09:50:00,75.03,75.43,74.97,75.0,494826.0,58.8693,59.1831,58.8222,58.8458,494826.0
2017-10-10 10:00:00,75.03,75.25,74.85,75.18,442725.0,58.8693,59.0419,58.7281,58.987,442725.0
2017-10-10 10:10:00,75.16,75.22,75.05,75.16,222445.0,58.9713,59.0184,58.885,58.9713,222445.0
2017-10-10 10:20:00,75.15,75.36,75.03,75.21,512681.0,58.9635,59.1282,58.8693,59.0105,512681.0
2017-10-10 10:30:00,75.21,75.28,74.59,74.59,652959.0,59.0105,59.0655,58.5241,58.5241,652959.0
2017-10-10 10:40:00,74.59,74.76,74.33,74.45,304141.0,58.5241,58.6575,58.3201,58.4142,304141.0
2017-10-10 10:50:00,74.44,74.46,73.92,73.92,355858.0,58.4064,58.4221,57.9984,57.9984,355858.0
2017-10-10 11:00:00,73.92,74.2,73.91,74.15,287088.0,57.9984,58.2181,57.9905,58.1788,287088.0
2017-10-10 11:10:00,74.15,74.15,73.3,73.32,415871.0,58.1788,58.1788,57.5119,57.5276,415871.0
2017-10-10 11:20:00,73.34,74.04,73.31,74.02,271849.0,57.5433,58.0925,57.5198,58.0768,271849.0
2017-10-10 11:30:00,74.01,74.04,73.84,73.89,168306.0,58.069,58.0925,57.9356,57.9748,168306.0
2017-10-10 11:40:00,73.89,74.1,73.85,74.02,224890.0,57.9748,58.1396,57.9435,58.0768,224890.0
2017-10-10 11:50:00,74.01,74.11,73.85,74.01,143586.0,58.069,58.1475,57.9435,58.069,143586.0
2017-10-10 12:00:00,73.98,74.2,73.97,74.08,163752.0,58.0455,58.2181,58.0376,58.1239,163752.0
2017-10-10 12:10:00,74.08,74.17,73.97,74.0,132089.0,58.1239,58.1945,58.0376,58.0612,132089.0
2017-10-10 12:20:00,74.02,74.31,73.99,74.26,119299.0,58.0768,58.3044,58.0533,58.2652,119299.0
2017-10-10 12:30:00,74.25,74.3,74.13,74.15,79232.0,58.2573,58.2965,58.1632,58.1788,79232.0
2017-10-10 12:40:00,74.15,74.2,74.01,74.09,89821.0,58.1788,58.2181,58.069,58.1318,89821.0
2017-10-10 12:50:00,74.08,74.15,74.05,74.12,78560.0,58.1239,58.1788,58.1004,58.1553,78560.0
2017-10-10 13:00:00,74.1,74.31,74.09,74.22,115097.0,58.1396,58.3044,58.1318,58.2338,115097.0
2017-10-10 13:10:00,74.22,74.28,74.15,74.27,80859.0,58.2338,58.2808,58.1788,58.273,80859.0
2017-10-10 13:20:00,74.28,74.35,74.25,74.3,153349.0,58.2808,58.3358,58.2573,58.2965,153349.0
2017-10-10 13:30:00,74.31,74.52,74.29,74.5,136406.0,58.3044,58.4692,58.2887,58.4535,136406.0
2017-10-10 13:40:00,74.5,74.79,74.47,74.67,144398.0,58.4535,58.681,58.4299,58.5868,144398.0
2017-10-10 13:50:00,74.66,74.75,74.55,74.55,194829.0,58.579,58.6496,58.4927,58.4927,194829.0
2017-10-10 14:00:00,74.55,74.58,74.36,74.39,132891.0,58.4927,58.5162,58.3436,58.3672,132891.0
2017-10-10 14:10:00,74.38,74.45,74.29,74.34,103252.0,58.3593,58.4142,58.2887,58.3279,103252.0
2017-10-10 14:20:00,74.34,74.39,74.31,74.31,82834.0,58.3279,58.3672,58.3044,58.3044,82834.0
2017-10-10 14:30:00,74.31,74.46,74.28,74.32,142495.0,58.3044,58.4221,58.2808,58.3122,142495.0
2017-10-10 14:40:00,74.3,74.64,74.3,74.58,134285.0,58.2965,58.5633,58.2965,58.5162,134285.0
2017-10-10 14:50:00,74.59,74.71,74.54,74.63,160017.0,58.5241,58.6182,58.4848,58.5555,160017.0
2017-10-10 15:00:00,74.63,74.74,74.6,74.69,127282.0,58.5555,58.6418,58.5319,58.6025,127282.0
2017-10-10 15:10:00,74.69,74.69,74.54,74.58,157027.0,58.6025,58.6025,58.4848,58.5162,157027.0
2017-10-10 15:20:00,74.57,74.61,74.47,74.56,177506.0,58.5084,58.5398,58.4299,58.5005,177506.0
2017-10-10 15:30:00,74.55,74.64,74.46,74.5,248462.0,58.4927,58.5633,58.4221,58.4535,248462.0
2017-10-10 15:40:00,74.49,74.59,74.41,74.59,284517.0,58.4456,58.5241,58.3828,58.5241,284517.0
2017-10-10 15:50:00,74.59,74.76,74.58,74.71,481973.0,58.5241,58.6575,58.5162,58.6182,481973.0
2017-10-11 09:30:00,74.71,74.97,74.62,74.83,241926.0,58.6182,58.8222,58.5476,58.7124,241926.0
2017-10-11 09:40:00,74.83,74.91,74.57,74.64,130201.0,58.7124,58.7752,58.5084,58.5633,130201.0
2017-10-11 09:50:00,74.64,74.65,74.24,74.61,137846.0,58.5633,58.5712,58.2495,58.5398,137846.0
2017-10-11 10:00:00,74.61,74.76,74.58,74.68,156542.0,58.5398,58.6575,58.5162,58.5947,156542.0
2017-10-11 10:10:00,74.68,74.85,74.43,74.54,331907.0,58.5947,58.7281,58.3985,58.4848,331907.0
2017-10-11 10:20:00,74.55,74.55,74.1,74.17,143348.0,58.4927,58.4927,58.1396,58.1945,143348.0
2017-10-11 10:30:00,74.18,74.51,74.18,74.35,206211.0,58.2024,58.4613,58.2024,58.3358,206211.0
2017-10-11 10:40:00,74.32,74.53,74.29,74.42,98124.0,58.3122,58.477,58.2887,58.3907,98124.0
2017-10-11 10:50:00,74.42,74.5,74.1,74.12,155236.0,58.3907,58.4535,58.1396,58.1553,155236.0
2017-10-11 11:00:00,74.1,74.31,74.1,74.27,143050.0,58.1396,58.3044,58.1396,58.273,143050.0
2017-10-11 11:10:00,74.25,74.39,74.24,74.36,116031.0,58.2573,58.3672,58.2495,58.3436,116031.0
2017-10-11 11:20:00,74.35,74.39,74.11,74.16,161072.0,58.3358,58.3672,58.1475,58.1867,161072.0
2017-10-11 11:30:00,74.16,74.24,74.13,74.21,126196.0,58.1867,58.2495,58.1632,58.2259,126196.0
2017-10-11 11:40:00,74.21,74.31,74.19,74.23,100003.0,58.2259,58.3044,58.2102,58.2416,100003.0
2017-10-11 11:50:00,74.23,74.26,74.18,74.22,75096.0,58.2416,58.2652,58.2024,58.2338,75096.0
2017-10-11 12:00:00,74.22,74.25,74.18,74.19,90305.0,58.2338,58.2573,58.2024,58.2102,90305.0
2017-10-11 12:10:00,74.2,74.2,73.98,74.05,163703.0,58.2181,58.2181,58.0455,58.1004,163703.0
2017-10-11 12:20:00,74.04,74.14,74.04,74.09,93993.0,58.0925,58.171,58.0925,58.1318,93993.0
2017-10-11 12:30:00,74.08,74.1,73.89,73.91,196038.0,58.1239,58.1396,57.9748,57.9905,196038.0
2017-10-11 12:40:00,73.91,74.08,73.9,74.08,129376.0,57.9905,58.1239,57.9827,58.1239,129376.0
2017-10-11 12:50:00,74.08,74.19,74.01,74.17,130176.0,58.1239,58.2102,58.069,58.1945,130176.0
2017-10-11 13:00:00,74.19,74.28,74.18,74.22,82117.0,58.2102,58.2808,58.2024,58.2338,82117.0
2017-10-11 13:10:00,74.22,74.23,74.13,74.18,70838.0,58.2338,58.2416,58.1632,58.2024,70838.0
2017-10-11 13:20:00,74.18,74.19,74.0,74.02,58428.0,58.2024,58.2102,58.0612,58.0768,58428.0
2017-10-11 13:30:00,74.02,74.09,74.0,74.06,49699.0,58.0768,58.1318,58.0612,58.1082,49699.0
2017-10-11 13:40:00,74.06,74.06,73.78,73.85,110410.0,58.1082,58.1082,57.8885,57.9435,110410.0
2017-10-11 13:50:00,73.85,74.11,73.81,73.99,107073.0,57.9435,58.1475,57.9121,58.0533,107073.0
2017-10-11 14:00:00,74.0,74.31,73.9,74.31,196544.0,58.0612,58.3044,57.9827,58.3044,196544.0
2017-10-11 14:10:00,74.3,74.31,74.07,74.12,106408.0,58.2965,58.3044,58.1161,58.1553,106408.0
2017-10-11 14:20:00,74.11,74.18,73.89,73.98,163464.0,58.1475,58.2024,57.9748,58.0455,163464.0
2017-10-11 14:30:00,73.97,74.03,73.87,73.94,135157.0,58.0376,58.0847,57.9592,58.0141,135157.0
2017-10-11 14:40:00,73.94,74.03,73.85,73.9,196077.0,58.0141,58.0847,57.9435,57.9827,196077.0
2017-10-11 14:50:00,73.9,73.95,73.85,73.87,127312.0,57.9827,58.0219,57.9435,57.9592,127312.0
2017-10-11 15:00:00,73.87,74.0,73.86,73.89,143166.0,57.9592,58.0612,57.9513,57.9748,143166.0
2017-10-11 15:10:00,73.89,74.11,73.88,74.07,148409.0,57.9748,58.1475,57.967,58.1161,148409.0
2017-10-11 15:20:00,74.08,74.16,74.06,74.09,142111.0,58.1239,58.1867,58.1082,58.1318,142111.0
2017-10-11 15:30:00,74.09,74.11,73.95,74.01,182840.0,58.1318,58.1475,58.0219,58.069,182840.0
2017-10-11 15:40:00,74.01,74.02,73.91,73.94,275037.0,58.069,58.0768,57.9905,58.0141,275037.0
2017-10-11 15:50:00,73.94,73.96,73.83,73.89,457145.0,58.0141,58.0298,57.9278,57.9748,457145.0
2017-10-12 09:30:00,73.9,74.02,73.52,73.99,212532.0,57.9827,58.0768,57.6845,58.0533,212532.0
2017-10-12 09:40:00,73.98,74.18,73.51,73.59,137311.0,58.0455,58.2024,57.6767,57.7395,137311.0
2017-10-12 09:50:00,73.59,73.85,73.54,73.79,244134.0,57.7395,57.9435,57.7002,57.8964,244134.0
2017-10-12 10:00:00,73.79,73.97,73.77,73.85,116839.0,57.8964,58.0376,57.8807,57.9435,116839.0
2017-10-12 10:10:00,73.86,74.24,73.83,74.01,142192.0,57.9513,58.2495,57.9278,58.069,142192.0
2017-10-12 10:20:00,73.99,74.03,73.91,74.01,323830.0,58.0533,58.0847,57.9905,58.069,323830.0
2017-10-12 10:30:00,74.02,74.22,73.96,74.16,128679.0,58.0768,58.2338,58.0298,58.1867,128679.0
2017-10-12 10:40:00,74.16,74.19,74.0,74.01,141667.0,58.1867,58.2102,58.0612,58.069,141667.0
2017-10-12 10:50:00,74.0,74.32,73.98,74.31,144310.0,58.0612,58.3122,58.0455,58.3044,144310.0
2017-10-12 11:00:00,74.31,74.57,74.31,74.44,189470.0,58.3044,58.5084,58.3044,58.4064,189470.0
2017-10-12 11:10:00,74.45,74.48,74.29,74.29,152865.0,58.4142,58.4378,58.2887,58.2887,152865.0
2017-10-12 11:20:00,74.29,74.37,74.23,74.28,135293.0,58.2887,58.3515,58.2416,58.2808,135293.0
2017-10-12 11:30:00,74.28,74.29,74.19,74.23,170687.0,58.2808,58.2887,58.2102,58.2416,170687.0
2017-10-12 11:40:00,74.23,74.25,74.0,74.03,90900.0,58.2416,58.2573,58.0612,58.0847,90900.0
2017-10-12 11:50:00,74.03,74.1,73.99,74.01,95607.0,58.0847,58.1396,58.0533,58.069,95607.0
2017-10-12 12:00:00,74.0,74.08,73.98,74.0,112934.0,58.0612,58.1239,58.0455,58.0612,112934.0
2017-10-12 12:10:00,74.0,74.05,73.94,73.99,67270.0,58.0612,58.1004,58.0141,58.0533,67270.0
2017-10-12 12:20:00,73.99,74.01,73.86,73.9,63300.0,58.0533,58.069,57.9513,57.9827,63300.0
2017-10-12 12:30:00,73.91,73.91,73.76,73.79,88037.0,57.9905,57.9905,57.8728,57.8964,88037.0
2017-10-12 12:40:00,73.78,73.92,73.75,73.85,87736.0,57.8885,57.9984,57.865,57.9435,87736.0
2017-10-12 12:50:00,73.84,73.98,73.83,73.93,68358.0,57.9356,58.0455,57.9278,58.0062,68358.0
2017-10-12 13:00:00,73.94,74.08,73.94,74.01,74579.0,58.0141,58.1239,58.0141,58.069,74579.0
2017-10-12 13:10:00,74.01,74.06,73.9,73.9,76033.0,58.069,58.1082,57.9827,57.9827,76033.0
2017-10-12 13:20:00,73.9,73.94,73.85,73.89,93018.0,57.9827,58.0141,57.9435,57.9748,93018.0
2017-10-12 13:30:00,73.89,74.23,73.88,74.18,79821.0,57.9748,58.2416,57.967,58.2024,79821.0
2017-10-12 13:40:00,74.19,74.21,73.95,73.98,145443.0,58.2102,58.2259,58.0219,58.0455,145443.0
2017-10-12 13:50:00,73.99,74.12,73.93,74.07,81873.0,58.0533,58.1553,58.0062,58.1161,81873.0
2017-10-12 14:00:00,74.06,74.17,74.0,74.0,80069.0,58.1082,58.1945,58.0612,58.0612,80069.0
2017-10-12 14:10:00,73.99,74.03,73.89,73.94,93041.0,58.0533,58.0847,57.9748,58.0141,93041.0
2017-10-12 14:20:00,73.94,73.95,73.8,73.8,102498.0,58.0141,58.0219,57.9042,57.9042,102498.0
2017-10-12 14:30:00,73.82,73.9,73.75,73.89,90458.0,57.9199,57.9827,57.865,57.9748,90458.0
2017-10-12 14:40:00,73.9,73.95,73.76,73.77,86595.0,57.9827,58.0219,57.8728,57.8807,86595.0
2017-10-12 14:50:00,73.76,73.99,73.76,73.88,101031.0,57.8728,58.0533,57.8728,57.967,101031.0
2017-10-12 15:00:00,73.88,74.04,73.88,74.0,136909.0,57.967,58.0925,57.967,58.0612,136909.0
2017-10-12 15:10:00,74.01,74.02,73.86,73.88,87346.0,58.069,58.0768,57.9513,57.967,87346.0
2017-10-12 15:20:00,73.87,73.95,73.81,73.81,136859.0,57.9592,58.0219,57.9121,57.9121,136859.0
2017-10-12 15:30:00,73.82,73.82,73.69,73.72,200115.0,57.9199,57.9199,57.8179,57.8415,200115.0
2017-10-12 15:40:00,73.72,73.75,73.64,73.68,238657.0,57.8415,57.865,57.7787,57.8101,238657.0
2017-10-12 15:50:00,73.68,73.78,73.67,73.76,411504.0,57.8101,57.8885,57.8022,57.8728,411504.0
2017-10-13 09:30:00,74.11,74.2,73.65,74.04,195743.0,58.1475,58.2181,57.7865,58.0925,195743.0
2017-10-13 09:40:00,74.04,74.06,73.86,73.89,171398.0,58.0925,58.1082,57.9513,57.9748,171398.0
2017-10-13 09:50:00,73.92,73.93,73.48,73.48,137876.0,57.9984,58.0062,57.6532,57.6532,137876.0
2017-10-13 10:00:00,73.5,73.57,73.31,73.38,273616.0,57.6688,57.7238,57.5198,57.5747,273616.0
2017-10-13 10:10:00,73.38,73.44,73.28,73.31,197207.0,57.5747,57.6218,57.4962,57.5198,197207.0
2017-10-13 10:20:00,73.31,73.33,72.88,73.1,322461.0,57.5198,57.5355,57.1824,57.355,322461.0
2017-10-13 10:30:00,73.1,73.26,73.07,73.15,142811.0,57.355,57.4805,57.3315,57.3942,142811.0
2017-10-13 10:40:00,73.15,73.27,73.02,73.15,121821.0,57.3942,57.4884,57.2922,57.3942,121821.0
2017-10-13 10:50:00,73.15,73.17,72.69,72.77,236423.0,57.3942,57.4099,57.0333,57.0961,236423.0
2017-10-13 11:00:00,72.77,72.79,72.71,72.75,243279.0,57.0961,57.1118,57.049,57.0804,243279.0
2017-10-13 11:10:00,72.75,73.18,72.73,72.96,195263.0,57.0804,57.4178,57.0647,57.2452,195263.0
2017-10-13 11:20:00,72.96,73.09,72.88,72.88,139189.0,57.2452,57.3472,57.1824,57.1824,139189.0
2017-10-13 11:30:00,72.9,73.0,72.88,72.98,83088.0,57.1981,57.2765,57.1824,57.2609,83088.0
2017-10-13 11:40:00,72.99,73.05,72.91,72.95,92903.0,57.2687,57.3158,57.2059,57.2373,92903.0
2017-10-13 11:50:00,72.95,72.98,72.63,72.66,243960.0,57.2373,57.2609,56.9862,57.0098,243960.0
2017-10-13 12:00:00,72.67,73.2,72.65,73.1,165852.0,57.0176,57.4335,57.0019,57.355,165852.0
2017-10-13 12:10:00,73.14,73.19,72.94,72.99,82710.0,57.3864,57.4256,57.2295,57.2687,82710.0
2017-10-13 12:20:00,73.0,73.08,72.99,73.03,50843.0,57.2765,57.3393,57.2687,57.3001,50843.0
2017-10-13 12:30:00,73.03,73.09,72.87,72.96,89250.0,57.3001,57.3472,57.1745,57.2452,89250.0
2017-10-13 12:40:00,72.97,73.09,72.96,73.03,51065.0,57.253,57.3472,57.2452,57.3001,51065.0
2017-10-13 12:50:00,73.02,73.06,72.95,72.98,59004.0,57.2922,57.3236,57.2373,57.2609,59004.0
2017-10-13 13:00:00,72.97,73.13,72.96,73.07,50962.0,57.253,57.3785,57.2452,57.3315,50962.0
2017-10-13 13:10:00,73.08,73.15,73.0,73.01,60064.0,57.3393,57.3942,57.2765,57.2844,60064.0
2017-10-13 13:20:00,73.0,73.08,72.98,73.08,58468.0,57.2765,57.3393,57.2609,57.3393,58468.0
2017-10-13 13:30:00,73.08,73.2,73.07,73.13,87434.0,57.3393,57.4335,57.3315,57.3785,87434.0
2017-10-13 13:40:00,73.12,73.13,72.94,72.97,80330.0,57.3707,57.3785,57.2295,57.253,80330.0
2017-10-13 13:50:00,72.96,73.03,72.91,72.97,95008.0,57.2452,57.3001,57.2059,57.253,95008.0
2017-10-13 14:00:00,72.98,72.98,72.67,72.69,243262.0,57.2609,57.2609,57.0176,57.0333,243262.0
2017-10-13 14:10:00,72.68,72.69,72.52,72.6,222308.0,57.0255,57.0333,56.8999,56.9627,222308.0
2017-10-13 14:20:00,72.61,72.74,72.54,72.71,121368.0,56.9705,57.0725,56.9156,57.049,121368.0
2017-10-13 14:30:00,72.72,72.73,72.6,72.7,78572.0,57.0569,57.0647,56.9627,57.0412,78572.0
2017-10-13 14:40:00,72.71,72.87,72.63,72.84,121240.0,57.049,57.1745,56.9862,57.151,121240.0
2017-10-13 14:50:00,72.84,72.88,72.74,72.81,87632.0,57.151,57.1824,57.0725,57.1275,87632.0
2017-10-13 15:00:00,72.82,72.84,72.72,72.74,132290.0,57.1353,57.151,57.0569,57.0725,132290.0
2017-10-13 15:10:00,72.77,72.8,72.68,72.7,84090.0,57.0961,57.1196,57.0255,57.0412,84090.0
2017-10-13 15:20:00,72.7,72.73,72.64,72.73,71630.0,57.0412,57.0647,56.9941,57.0647,71630.0
2017-10-13 15:30:00,72.73,72.81,72.7,72.77,141888.0,57.0647,57.1275,57.0412,57.0961,141888.0
2017-10-13 15:40:00,72.77,72.78,72.59,72.61,216319.0,57.0961,57.1039,56.9549,56.9705,216319.0
2017-10-13 15:50:00,72.62,72.63,72.56,72.61,382272.0,56.9784,56.9862,56.9313,56.9705,382272.0
2017-10-16 09:30:00,72.5,73.18,72.12,72.99,413406.0,56.8842,57.4178,56.5861,57.2687,413406.0
2017-10-16 09:40:00,73.03,73.22,72.81,73.18,226067.0,57.3001,57.4492,57.1275,57.4178,226067.0
2017-10-16 09:50:00,73.2,73.29,72.97,73.24,198539.0,57.4335,57.5041,57.253,57.4649,198539.0
2017-10-16 10:00:00,73.26,73.4,73.08,73.12,159164.0,57.4805,57.5904,57.3393,57.3707,159164.0
2017-10-16 10:10:00,73.11,73.24,73.02,73.16,106172.0,57.3629,57.4649,57.2922,57.4021,106172.0
2017-10-16 10:20:00,73.16,73.22,73.06,73.09,113062.0,57.4021,57.4492,57.3236,57.3472,113062.0
2017-10-16 10:30:00,73.08,73.15,72.98,73.08,292213.0,57.3393,57.3942,57.2609,57.3393,292213.0
2017-10-16 10:40:00,73.07,73.11,72.76,72.86,226249.0,57.3315,57.3629,57.0882,57.1667,226249.0
2017-10-16 10:50:00,72.86,73.07,72.82,73.02,142055.0,57.1667,57.3315,57.1353,57.2922,142055.0
2017-10-16 11:00:00,73.04,73.04,72.83,72.92,83686.0,57.3079,57.3079,57.1432,57.2138,83686.0
2017-10-16 11:10:00,72.93,73.05,72.82,72.95,64877.0,57.2216,57.3158,57.1353,57.2373,64877.0
2017-10-16 11:20:00,72.96,73.01,72.82,72.85,71197.0,57.2452,57.2844,57.1353,57.1589,71197.0
2017-10-16 11:30:00,72.85,72.87,72.7,72.72,62863.0,57.1589,57.1745,57.0412,57.0569,62863.0
2017-10-16 11:40:00,72.72,72.78,72.47,72.48,119098.0,57.0569,57.1039,56.8607,56.8685,119098.0
2017-10-16 11:50:00,72.5,72.6,72.37,72.41,91636.0,56.8842,56.9627,56.7822,56.8136,91636.0
2017-10-16 12:00:00,72.42,72.49,72.33,72.35,95323.0,56.8215,56.8764,56.7509,56.7665,95323.0
2017-10-16 12:10:00,72.37,72.42,72.31,72.39,57876.0,56.7822,56.8215,56.7352,56.7979,57876.0
2017-10-16 12:20:00,72.38,72.67,72.38,72.62,97082.0,56.7901,57.0176,56.7901,56.9784,97082.0
2017-10-16 12:30:00,72.62,72.65,72.54,72.55,73300.0,56.9784,57.0019,56.9156,56.9235,73300.0
2017-10-16 12:40:00,72.55,72.6,72.5,72.59,54661.0,56.9235,56.9627,56.8842,56.9549,54661.0
2017-10-16 12:50:00,72.59,72.6,72.52,72.55,43263.0,56.9549,56.9627,56.8999,56.9235,43263.0
2017-10-16 13:00:00,72.56,72.6,72.53,72.55,44837.0,56.9313,56.9627,56.9078,56.9235,44837.0
2017-10-16 13:10:00,72.54,72.68,72.46,72.68,68368.0,56.9156,57.0255,56.8529,57.0255,68368.0
2017-10-16 13:20:00,72.68,72.72,72.63,72.68,91748.0,57.0255,57.0569,56.9862,57.0255,91748.0
2017-10-16 13:30:00,72.69,72.69,72.53,72.57,109680.0,57.0333,57.0333,56.9078,56.9392,109680.0
2017-10-16 13:40:00,72.58,72.6,72.48,72.54,117826.0,56.947,56.9627,56.8685,56.9156,117826.0
2017-10-16 13:50:00,72.53,72.54,72.36,72.38,104814.0,56.9078,56.9156,56.7744,56.7901,104814.0
2017-10-16 14:00:00,72.37,72.39,72.3,72.39,72688.0,56.7822,56.7979,56.7273,56.7979,72688.0
2017-10-16 14:10:00,72.4,72.49,72.39,72.45,139488.0,56.8058,56.8764,56.7979,56.845,139488.0
2017-10-16 14:20:00,72.46,72.56,72.46,72.5,117473.0,56.8529,56.9313,56.8529,56.8842,117473.0
2017-10-16 14:30:00,72.5,72.65,72.48,72.61,73285.0,56.8842,57.0019,56.8685,56.9705,73285.0
2017-10-16 14:40:00,72.62,72.65,72.41,72.48,96865.0,56.9784,57.0019,56.8136,56.8685,96865.0
2017-10-16 14:50:00,72.48,72.64,72.47,72.55,77845.0,56.8685,56.9941,56.8607,56.9235,77845.0
2017-10-16 15:00:00,72.56,72.65,72.53,72.54,104374.0,56.9313,57.0019,56.9078,56.9156,104374.0
2017-10-16 15:10:00,72.54,72.61,72.49,72.57,108856.0,56.9156,56.9705,56.8764,56.9392,108856.0
2017-10-16 15:20:00,72.57,72.6,72.48,72.48,107136.0,56.9392,56.9627,56.8685,56.8685,107136.0
2017-10-16 15:30:00,72.48,72.53,72.43,72.48,156648.0,56.8685,56.9078,56.8293,56.8685,156648.0
2017-10-16 15:40:00,72.48,72.57,72.44,72.57,204523.0,56.8685,56.9392,56.8372,56.9392,204523.0
2017-10-16 15:50:00,72.58,72.6,72.43,72.44,404308.0,56.947,56.9627,56.8293,56.8372,404308.0
2017-10-17 09:30:00,72.41,72.55,72.24,72.55,204668.0,56.8136,56.9235,56.6802,56.9235,204668.0
2017-10-17 09:40:00,72.56,72.69,72.51,72.55,220713.0,56.9313,57.0333,56.8921,56.9235,220713.0
2017-10-17 09:50:00,72.56,72.61,72.51,72.53,130151.0,56.9313,56.9705,56.8921,56.9078,130151.0
2017-10-17 10:00:00,72.51,72.63,72.44,72.45,151371.0,56.8921,56.9862,56.8372,56.845,151371.0
2017-10-17 10:10:00,72.46,72.6,72.44,72.55,124381.0,56.8529,56.9627,56.8372,56.9235,124381.0
2017-10-17 10:20:00,72.53,72.54,72.21,72.27,123445.0,56.9078,56.9156,56.6567,56.7038,123445.0
2017-10-17 10:30:00,72.28,72.3,72.12,72.23,112699.0,56.7116,56.7273,56.5861,56.6724,112699.0
2017-10-17 10:40:00,72.23,72.32,72.18,72.3,113480.0,56.6724,56.743,56.6332,56.7273,113480.0
2017-10-17 10:50:00,72.3,72.38,72.29,72.31,89289.0,56.7273,56.7901,56.7195,56.7352,89289.0
2017-10-17 11:00:00,72.31,72.58,72.31,72.54,121458.0,56.7352,56.947,56.7352,56.9156,121458.0
2017-10-17 11:10:00,72.53,72.58,72.49,72.53,160252.0,56.9078,56.947,56.8764,56.9078,160252.0
2017-10-17 11:20:00,72.51,72.54,72.38,72.42,64981.0,56.8921,56.9156,56.7901,56.8215,64981.0
2017-10-17 11:30:00,72.41,72.42,72.27,72.3,81837.0,56.8136,56.8215,56.7038,56.7273,81837.0
2017-10-17 11:40:00,72.3,72.4,72.3,72.38,58165.0,56.7273,56.8058,56.7273,56.7901,58165.0
2017-10-17 11:50:00,72.37,72.47,72.36,72.41,70721.0,56.7822,56.8607,56.7744,56.8136,70721.0
2017-10-17 12:00:00,72.41,72.41,72.31,72.38,53867.0,56.8136,56.8136,56.7352,56.7901,53867.0
2017-10-17 12:10:00,72.37,72.46,72.35,72.39,125342.0,56.7822,56.8529,56.7665,56.7979,125342.0
2017-10-17 12:20:00,72.38,72.39,72.32,72.38,51035.0,56.7901,56.7979,56.743,56.7901,51035.0
2017-10-17 12:30:00,72.38,72.4,72.36,72.37,58163.0,56.7901,56.8058,56.7744,56.7822,58163.0
2017-10-17 12:40:00,72.38,72.4,72.29,72.31,59891.0,56.7901,56.8058,56.7195,56.7352,59891.0
2017-10-17 12:50:00,72.31,72.32,72.26,72.31,88258.0,56.7352,56.743,56.6959,56.7352,88258.0
2017-10-17 13:00:00,72.31,72.37,72.3,72.31,78244.0,56.7352,56.7822,56.7273,56.7352,78244.0
2017-10-17 13:10:00,72.31,72.5,72.31,72.48,62685.0,56.7352,56.8842,56.7352,56.8685,62685.0
2017-10-17 13:20:00,72.48,72.49,72.38,72.45,53961.0,56.8685,56.8764,56.7901,56.845,53961.0
2017-10-17 13:30:00,72.45,72.49,72.29,72.4,73487.0,56.845,56.8764,56.7195,56.8058,73487.0
2017-10-17 13:40:00,72.4,72.54,72.4,72.47,100045.0,56.8058,56.9156,56.8058,56.8607,100045.0
2017-10-17 13:50:00,72.47,72.53,72.44,72.48,66603.0,56.8607,56.9078,56.8372,56.8685,66603.0
2017-10-17 14:00:00,72.48,72.5,72.36,72.42,87056.0,56.8685,56.8842,56.7744,56.8215,87056.0
2017-10-17 14:10:00,72.41,72.47,72.36,72.47,130402.0,56.8136,56.8607,56.7744,56.8607,130402.0
2017-10-17 14:20:00,72.47,72.6,72.41,72.58,149305.0,56.8607,56.9627,56.8136,56.947,149305.0
2017-10-17 14:30:00,72.59,72.79,72.58,72.79,202939.0,56.9549,57.1118,56.947,57.1118,202939.0
2017-10-17 14:40:00,72.79,72.79,72.59,72.67,178713.0,57.1118,57.1118,56.9549,57.0176,178713.0
2017-10-17 14:50:00,72.67,72.91,72.67,72.82,140628.0,57.0176,57.2059,57.0176,57.1353,140628.0
2017-10-17 15:00:00,72.81,72.82,72.65,72.66,112440.0,57.1275,57.1353,57.0019,57.0098,112440.0
2017-10-17 15:10:00,72.65,72.67,72.59,72.59,94898.0,57.0019,57.0176,56.9549,56.9549,94898.0
2017-10-17 15:20:00,72.6,72.66,72.59,72.66,64020.0,56.9627,57.0098,56.9549,57.0098,64020.0
2017-10-17 15:30:00,72.66,72.69,72.62,72.66,144216.0,57.0098,57.0333,56.9784,57.0098,144216.0
2017-10-17 15:40:00,72.66,72.67,72.58,72.64,150836.0,57.0098,57.0176,56.947,56.9941,150836.0
2017-10-17 15:50:00,72.64,72.72,72.57,72.6,703611.0,56.9941,57.0569,56.9392,56.9627,703611.0
2017-10-18 09:30:00,72.88,73.0,72.28,72.91,562781.0,57.1824,57.2765,56.7116,57.2059,562781.0
2017-10-18 09:40:00,72.89,73.0,72.58,72.97,343766.0,57.1902,57.2765,56.947,57.253,343766.0
2017-10-18 09:50:00,72.95,73.36,72.91,73.0,285914.0,57.2373,57.559,57.2059,57.2765,285914.0
2017-10-18 10:00:00,73.0,73.2,72.93,73.04,321345.0,57.2765,57.4335,57.2216,57.3079,321345.0
2017-10-18 10:10:00,73.03,73.26,72.93,73.09,236840.0,57.3001,57.4805,57.2216,57.3472,236840.0
2017-10-18 10:20:00,73.09,73.1,72.74,73.01,276088.0,57.3472,57.355,57.0725,57.2844,276088.0
2017-10-18 10:30:00,73.02,73.27,72.97,73.11,161994.0,57.2922,57.4884,57.253,57.3629,161994.0
2017-10-18 10:40:00,73.09,73.29,73.08,73.28,135709.0,57.3472,57.5041,57.3393,57.4962,135709.0
2017-10-18 10:50:00,73.27,73.31,73.05,73.11,116179.0,57.4884,57.5198,57.3158,57.3629,116179.0
2017-10-18 11:00:00,73.12,73.26,73.04,73.26,130275.0,57.3707,57.4805,57.3079,57.4805,130275.0
2017-10-18 11:10:00,73.25,73.5,73.24,73.43,187050.0,57.4727,57.6688,57.4649,57.6139,187050.0
2017-10-18 11:20:00,73.42,73.77,73.4,73.63,285806.0,57.6061,57.8807,57.5904,57.7708,285806.0
2017-10-18 11:30:00,73.64,73.73,73.6,73.71,274236.0,57.7787,57.8493,57.7473,57.8336,274236.0
2017-10-18 11:40:00,73.71,73.8,73.66,73.73,355047.0,57.8336,57.9042,57.7944,57.8493,355047.0
2017-10-18 11:50:00,73.72,73.93,73.71,73.8,129918.0,57.8415,58.0062,57.8336,57.9042,129918.0
2017-10-18 12:00:00,73.79,73.86,73.7,73.85,125857.0,57.8964,57.9513,57.8258,57.9435,125857.0
2017-10-18 12:10:00,73.86,74.11,73.85,74.01,195204.0,57.9513,58.1475,57.9435,58.069,195204.0
2017-10-18 12:20:00,74.02,74.38,74.0,74.34,230915.0,58.0768,58.3593,58.0612,58.3279,230915.0
2017-10-18 12:30:00,74.34,74.56,74.29,74.38,212969.0,58.3279,58.5005,58.2887,58.3593,212969.0
2017-10-18 12:40:00,74.4,74.51,74.37,74.5,144359.0,58.375,58.4613,58.3515,58.4535,144359.0
2017-10-18 12:50:00,74.5,74.5,74.31,74.37,154911.0,58.4535,58.4535,58.3044,58.3515,154911.0
2017-10-18 13:00:00,74.36,74.38,73.93,74.0,236117.0,58.3436,58.3593,58.0062,58.0612,236117.0
2017-10-18 13:10:00,74.0,74.13,73.9,73.92,151756.0,58.0612,58.1632,57.9827,57.9984,151756.0
2017-10-18 13:20:00,73.91,74.15,73.9,74.05,219712.0,57.9905,58.1788,57.9827,58.1004,219712.0
2017-10-18 13:30:00,74.07,74.16,74.02,74.06,146916.0,58.1161,58.1867,58.0768,58.1082,146916.0
2017-10-18 13:40:00,74.05,74.15,73.99,74.14,98564.0,58.1004,58.1788,58.0533,58.171,98564.0
2017-10-18 13:50:00,74.14,74.16,73.9,73.95,134904.0,58.171,58.1867,57.9827,58.0219,134904.0
2017-10-18 14:00:00,73.94,74.12,73.9,73.93,128937.0,58.0141,58.1553,57.9827,58.0062,128937.0
2017-10-18 14:10:00,73.94,73.96,73.7,73.76,137181.0,58.0141,58.0298,57.8258,57.8728,137181.0
2017-10-18 14:20:00,73.75,73.9,73.73,73.88,171440.0,57.865,57.9827,57.8493,57.967,171440.0
2017-10-18 14:30:00,73.87,74.05,73.77,74.0,178668.0,57.9592,58.1004,57.8807,58.0612,178668.0
2017-10-18 14:40:00,74.0,74.07,73.88,73.99,181359.0,58.0612,58.1161,57.967,58.0533,181359.0
2017-10-18 14:50:00,74.0,74.06,73.83,73.97,128742.0,58.0612,58.1082,57.9278,58.0376,128742.0
2017-10-18 15:00:00,73.98,74.19,73.97,74.07,185904.0,58.0455,58.2102,58.0376,58.1161,185904.0
2017-10-18 15:10:00,74.08,74.14,74.04,74.08,376101.0,58.1239,58.171,58.0925,58.1239,376101.0
2017-10-18 15:20:00,74.08,74.11,73.98,74.04,179658.0,58.1239,58.1475,58.0455,58.0925,179658.0
2017-10-18 15:30:00,74.03,74.11,74.01,74.11,284645.0,58.0847,58.1475,58.069,58.1475,284645.0
2017-10-18 15:40:00,74.1,74.14,74.06,74.12,280872.0,58.1396,58.171,58.1082,58.1553,280872.0
2017-10-18 15:50:00,74.12,74.12,74.03,74.09,651654.0,58.1553,58.1553,58.0847,58.1318,651654.0
2017-10-19 09:30:00,74.26,74.9,74.26,74.75,364263.0,58.2652,58.7673,58.2652,58.6496,364263.0
2017-10-19 09:40:00,74.77,74.99,74.57,74.74,243274.0,58.6653,58.8379,58.5084,58.6418,243274.0
2017-10-19 09:50:00,74.73,74.79,74.2,74.34,177418.0,58.6339,58.681,58.2181,58.3279,177418.0
2017-10-19 10:00:00,74.34,74.5,74.2,74.47,136876.0,58.3279,58.4535,58.2181,58.4299,136876.0
2017-10-19 10:10:00,74.48,74.5,74.29,74.48,127131.0,58.4378,58.4535,58.2887,58.4378,127131.0
2017-10-19 10:20:00,74.48,74.58,74.38,74.56,101024.0,58.4378,58.5162,58.3593,58.5005,101024.0
2017-10-19 10:30:00,74.58,74.69,74.37,74.57,189804.0,58.5162,58.6025,58.3515,58.5084,189804.0
2017-10-19 10:40:00,74.57,74.65,74.5,74.65,93591.0,58.5084,58.5712,58.4535,58.5712,93591.0
2017-10-19 10:50:00,74.67,74.67,74.54,74.55,103947.0,58.5868,58.5868,58.4848,58.4927,103947.0
2017-10-19 11:00:00,74.56,74.59,74.31,74.4,142583.0,58.5005,58.5241,58.3044,58.375,142583.0
2017-10-19 11:10:00,74.41,74.47,74.34,74.36,75036.0,58.3828,58.4299,58.3279,58.3436,75036.0
2017-10-19 11:20:00,74.38,74.47,74.33,74.34,69294.0,58.3593,58.4299,58.3201,58.3279,69294.0
2017-10-19 11:30:00,74.36,74.47,74.25,74.47,98059.0,58.3436,58.4299,58.2573,58.4299,98059.0
2017-10-19 11:40:00,74.47,74.54,74.43,74.48,217464.0,58.4299,58.4848,58.3985,58.4378,217464.0
2017-10-19 11:50:00,74.48,74.67,74.48,74.63,93895.0,58.4378,58.5868,58.4378,58.5555,93895.0
2017-10-19 12:00:00,74.62,74.8,74.54,74.79,130938.0,58.5476,58.6888,58.4848,58.681,130938.0
2017-10-19 12:10:00,74.78,74.81,74.65,74.68,103430.0,58.6732,58.6967,58.5712,58.5947,103430.0
2017-10-19 12:20:00,74.69,74.78,74.67,74.77,85068.0,58.6025,58.6732,58.5868,58.6653,85068.0
2017-10-19 12:30:00,74.77,74.84,74.76,74.81,82789.0,58.6653,58.7202,58.6575,58.6967,82789.0
2017-10-19 12:40:00,74.8,74.85,74.74,74.83,70834.0,58.6888,58.7281,58.6418,58.7124,70834.0
2017-10-19 12:50:00,74.83,74.85,74.73,74.78,67055.0,58.7124,58.7281,58.6339,58.6732,67055.0
2017-10-19 13:00:00,74.78,74.89,74.77,74.89,190134.0,58.6732,58.7595,58.6653,58.7595,190134.0
2017-10-19 13:10:00,74.88,74.93,74.81,74.92,63295.0,58.7516,58.7908,58.6967,58.783,63295.0
2017-10-19 13:20:00,74.91,74.92,74.85,74.89,66127.0,58.7752,58.783,58.7281,58.7595,66127.0
2017-10-19 13:30:00,74.89,74.92,74.82,74.84,51269.0,58.7595,58.783,58.7045,58.7202,51269.0
2017-10-19 13:40:00,74.84,75.06,74.84,75.0,149090.0,58.7202,58.8928,58.7202,58.8458,149090.0
2017-10-19 13:50:00,75.01,75.14,74.9,75.07,177196.0,58.8536,58.9556,58.7673,58.9007,177196.0
2017-10-19 14:00:00,75.08,75.13,74.99,75.09,140610.0,58.9085,58.9478,58.8379,58.9164,140610.0
2017-10-19 14:10:00,75.09,75.13,75.05,75.09,129010.0,58.9164,58.9478,58.885,58.9164,129010.0
2017-10-19 14:20:00,75.09,75.11,75.0,75.05,227472.0,58.9164,58.9321,58.8458,58.885,227472.0
2017-10-19 14:30:00,75.05,75.11,74.97,75.01,106230.0,58.885,58.9321,58.8222,58.8536,106230.0
2017-10-19 14:40:00,75.01,75.13,75.0,75.09,96973.0,58.8536,58.9478,58.8458,58.9164,96973.0
2017-10-19 14:50:00,75.08,75.17,74.89,74.94,154037.0,58.9085,58.9791,58.7595,58.7987,154037.0
2017-10-19 15:00:00,74.93,75.11,74.91,75.09,131404.0,58.7908,58.9321,58.7752,58.9164,131404.0
2017-10-19 15:10:00,75.08,75.2,75.03,75.04,162106.0,58.9085,59.0027,58.8693,58.8771,162106.0
2017-10-19 15:20:00,75.03,75.14,75.02,75.05,216253.0,58.8693,58.9556,58.8615,58.885,216253.0
2017-10-19 15:30:00,75.05,75.05,74.97,75.01,246649.0,58.885,58.885,58.8222,58.8536,246649.0
2017-10-19 15:40:00,75.01,75.04,74.86,74.89,339568.0,58.8536,58.8771,58.7359,58.7595,339568.0
2017-10-19 15:50:00,74.89,74.91,74.51,74.63,790317.0,58.7595,58.7752,58.4613,58.5555,790317.0
2017-10-20 09:30:00,75.09,75.18,74.52,74.87,746310.0,58.9164,58.987,58.4692,58.7438,746310.0
2017-10-20 09:40:00,74.9,75.02,74.67,74.81,85973.0,58.7673,58.8615,58.5868,58.6967,85973.0
2017-10-20 09:50:00,74.81,74.98,74.81,74.95,62671.0,58.6967,58.8301,58.6967,58.8065,62671.0
2017-10-20 10:00:00,74.94,75.08,74.85,75.06,117437.0,58.7987,58.9085,58.7281,58.8928,117437.0
2017-10-20 10:10:00,75.06,75.11,75.02,75.08,70518.0,58.8928,58.9321,58.8615,58.9085,70518.0
2017-10-20 10:20:00,75.08,75.09,74.98,75.02,96286.0,58.9085,58.9164,58.8301,58.8615,96286.0
2017-10-20 10:30:00,75.01,75.06,75.0,75.05,122035.0,58.8536,58.8928,58.8458,58.885,122035.0
2017-10-20 10:40:00,75.04,75.14,75.03,75.13,74215.0,58.8771,58.9556,58.8693,58.9478,74215.0
2017-10-20 10:50:00,75.14,75.19,75.09,75.1,81674.0,58.9556,58.9948,58.9164,58.9242,81674.0
2017-10-20 11:00:00,75.1,75.23,75.09,75.18,121852.0,58.9242,59.0262,58.9164,58.987,121852.0
2017-10-20 11:10:00,75.18,75.24,75.17,75.2,97528.0,58.987,59.0341,58.9791,59.0027,97528.0
2017-10-20 11:20:00,75.2,75.23,75.07,75.12,64291.0,59.0027,59.0262,58.9007,58.9399,64291.0
2017-10-20 11:30:00,75.12,75.21,75.12,75.19,92002.0,58.9399,59.0105,58.9399,58.9948,92002.0
2017-10-20 11:40:00,75.19,75.24,75.17,75.24,56161.0,58.9948,59.0341,58.9791,59.0341,56161.0
2017-10-20 11:50:00,75.24,75.31,75.2,75.31,75211.0,59.0341,59.089,59.0027,59.089,75211.0
2017-10-20 12:00:00,75.31,75.49,75.27,75.49,105772.0,59.089,59.2302,59.0576,59.2302,105772.0
2017-10-20 12:10:00,75.49,75.99,75.46,75.7,251876.0,59.2302,59.6225,59.2067,59.395,251876.0
2017-10-20 12:20:00,75.69,75.96,75.67,75.92,139364.0,59.3871,59.599,59.3715,59.5676,139364.0
2017-10-20 12:30:00,75.92,75.95,75.7,75.82,167535.0,59.5676,59.5911,59.395,59.4891,167535.0
2017-10-20 12:40:00,75.8,75.8,75.66,75.74,68344.0,59.4735,59.4735,59.3636,59.4264,68344.0
2017-10-20 12:50:00,75.73,75.79,75.67,75.67,87800.0,59.4185,59.4656,59.3715,59.3715,87800.0
2017-10-20 13:00:00,75.67,75.81,75.65,75.77,77952.0,59.3715,59.4813,59.3558,59.4499,77952.0
2017-10-20 13:10:00,75.78,75.87,75.7,75.82,128350.0,59.4578,59.5284,59.395,59.4891,128350.0
2017-10-20 13:20:00,75.82,75.85,75.76,75.8,153743.0,59.4891,59.5127,59.4421,59.4735,153743.0
2017-10-20 13:30:00,75.79,75.88,75.78,75.79,96555.0,59.4656,59.5362,59.4578,59.4656,96555.0
2017-10-20 13:40:00,75.79,75.87,75.76,75.87,54471.0,59.4656,59.5284,59.4421,59.5284,54471.0
2017-10-20 13:50:00,75.86,76.2,75.84,76.19,113154.0,59.5205,59.7873,59.5048,59.7795,113154.0
2017-10-20 14:00:00,76.19,76.35,76.0,76.04,211628.0,59.7795,59.905,59.6304,59.6618,211628.0
2017-10-20 14:10:00,76.03,76.25,76.03,76.19,179854.0,59.6539,59.8265,59.6539,59.7795,179854.0
2017-10-20 14:20:00,76.18,76.4,76.16,76.2,257654.0,59.7716,59.9442,59.7559,59.7873,257654.0
2017-10-20 14:30:00,76.2,76.31,76.15,76.23,212337.0,59.7873,59.8736,59.7481,59.8108,212337.0
2017-10-20 14:40:00,76.24,76.3,75.94,75.94,211282.0,59.8187,59.8658,59.5833,59.5833,211282.0
2017-10-20 14:50:00,75.94,76.09,75.88,76.01,139742.0,59.5833,59.701,59.5362,59.6382,139742.0
2017-10-20 15:00:00,76.0,76.15,75.99,76.06,123321.0,59.6304,59.7481,59.6225,59.6775,123321.0
2017-10-20 15:10:00,76.06,76.2,76.04,76.18,125893.0,59.6775,59.7873,59.6618,59.7716,125893.0
2017-10-20 15:20:00,76.17,76.25,76.16,76.24,162053.0,59.7638,59.8265,59.7559,59.8187,162053.0
2017-10-20 15:30:00,76.24,76.45,76.24,76.41,236012.0,59.8187,59.9834,59.8187,59.9521,236012.0
2017-10-20 15:40:00,76.41,76.5,76.34,76.44,320198.0,59.9521,60.0227,59.8971,59.9756,320198.0
2017-10-20 15:50:00,76.44,76.5,76.36,76.49,743461.0,59.9756,60.0227,59.9128,60.0148,743461.0
2017-10-23 09:30:00,76.03,76.43,75.88,76.07,203289.0,60.0468,60.3628,59.9284,60.0784,203289.0
2017-10-23 09:40:00,76.04,76.15,76.03,76.13,114958.0,60.0547,60.1416,60.0468,60.1258,114958.0
2017-10-23 09:50:00,76.13,76.2,75.91,75.98,144634.0,60.1258,60.1811,59.9521,60.0073,144634.0
2017-10-23 10:00:00,76.0,76.34,75.96,76.25,108842.0,60.0231,60.2917,59.9916,60.2206,108842.0
2017-10-23 10:10:00,76.25,76.42,76.22,76.39,168409.0,60.2206,60.3549,60.1969,60.3312,168409.0
2017-10-23 10:20:00,76.4,76.41,76.15,76.18,150020.0,60.3391,60.347,60.1416,60.1653,150020.0
2017-10-23 10:30:00,76.18,76.28,76.15,76.21,139839.0,60.1653,60.2443,60.1416,60.189,139839.0
2017-10-23 10:40:00,76.21,76.25,76.09,76.13,93827.0,60.189,60.2206,60.0942,60.1258,93827.0
2017-10-23 10:50:00,76.12,76.24,76.11,76.24,94180.0,60.1179,60.2127,60.11,60.2127,94180.0
2017-10-23 11:00:00,76.24,76.27,76.19,76.23,80951.0,60.2127,60.2364,60.1732,60.2048,80951.0
2017-10-23 11:10:00,76.22,76.23,76.07,76.13,91028.0,60.1969,60.2048,60.0784,60.1258,91028.0
2017-10-23 11:20:00,76.12,76.2,76.08,76.16,72194.0,60.1179,60.1811,60.0863,60.1495,72194.0
2017-10-23 11:30:00,76.17,76.2,76.1,76.16,87340.0,60.1574,60.1811,60.1021,60.1495,87340.0
2017-10-23 11:40:00,76.16,76.2,76.13,76.2,113841.0,60.1495,60.1811,60.1258,60.1811,113841.0
2017-10-23 11:50:00,76.2,76.33,76.2,76.29,72818.0,60.1811,60.2838,60.1811,60.2522,72818.0
2017-10-23 12:00:00,76.29,76.48,76.28,76.38,115998.0,60.2522,60.4022,60.2443,60.3233,115998.0
2017-10-23 12:10:00,76.37,76.44,76.35,76.4,65930.0,60.3154,60.3706,60.2996,60.3391,65930.0
2017-10-23 12:20:00,76.4,76.41,76.35,76.38,68244.0,60.3391,60.347,60.2996,60.3233,68244.0
2017-10-23 12:30:00,76.39,76.39,76.08,76.11,65944.0,60.3312,60.3312,60.0863,60.11,65944.0
2017-10-23 12:40:00,76.1,76.24,76.07,76.2,39132.0,60.1021,60.2127,60.0784,60.1811,39132.0
2017-10-23 12:50:00,76.21,76.39,76.17,76.33,145407.0,60.189,60.3312,60.1574,60.2838,145407.0
2017-10-23 13:00:00,76.33,76.37,76.18,76.23,122317.0,60.2838,60.3154,60.1653,60.2048,122317.0
2017-10-23 13:10:00,76.23,76.27,76.16,76.25,119380.0,60.2048,60.2364,60.1495,60.2206,119380.0
2017-10-23 13:20:00,76.24,76.31,76.21,76.22,81343.0,60.2127,60.268,60.189,60.1969,81343.0
2017-10-23 13:30:00,76.22,76.23,76.17,76.17,72796.0,60.1969,60.2048,60.1574,60.1574,72796.0
2017-10-23 13:40:00,76.17,76.31,76.17,76.26,106264.0,60.1574,60.268,60.1574,60.2285,106264.0
2017-10-23 13:50:00,76.26,76.26,75.99,76.06,63685.0,60.2285,60.2285,60.0152,60.0705,63685.0
2017-10-23 14:00:00,76.07,76.08,75.79,75.95,87888.0,60.0784,60.0863,59.8573,59.9837,87888.0
2017-10-23 14:10:00,75.94,76.13,75.89,76.0,69886.0,59.9758,60.1258,59.9363,60.0231,69886.0
2017-10-23 14:20:00,76.02,76.08,75.9,75.92,70341.0,60.0389,60.0863,59.9442,59.96,70341.0
2017-10-23 14:30:00,75.94,75.97,75.85,75.94,83837.0,59.9758,59.9995,59.9047,59.9758,83837.0
2017-10-23 14:40:00,75.94,76.12,75.93,76.06,74224.0,59.9758,60.1179,59.9679,60.0705,74224.0
2017-10-23 14:50:00,76.06,76.12,76.03,76.08,66050.0,60.0705,60.1179,60.0468,60.0863,66050.0
2017-10-23 15:00:00,76.07,76.12,76.0,76.0,71181.0,60.0784,60.1179,60.0231,60.0231,71181.0
2017-10-23 15:10:00,76.0,76.0,75.88,75.92,86511.0,60.0231,60.0231,59.9284,59.96,86511.0
2017-10-23 15:20:00,75.93,75.93,75.87,75.91,110298.0,59.9679,59.9679,59.9205,59.9521,110298.0
2017-10-23 15:30:00,75.92,75.98,75.84,75.89,147652.0,59.96,60.0073,59.8968,59.9363,147652.0
2017-10-23 15:40:00,75.9,75.98,75.85,75.9,138066.0,59.9442,60.0073,59.9047,59.9442,138066.0
2017-10-23 15:50:00,75.9,76.02,75.83,75.95,437080.0,59.9442,60.0389,59.8889,59.9837,437080.0
2017-10-24 09:30:00,76.17,76.26,75.64,75.67,134286.0,60.1574,60.2285,59.7388,59.7625,134286.0
2017-10-24 09:40:00,75.69,75.95,75.62,75.65,98931.0,59.7783,59.9837,59.723,59.7467,98931.0
2017-10-24 09:50:00,75.66,75.87,75.56,75.56,119204.0,59.7546,59.9205,59.6756,59.6756,119204.0
2017-10-24 10:00:00,75.56,75.76,75.56,75.72,91660.0,59.6756,59.8336,59.6756,59.802,91660.0
2017-10-24 10:10:00,75.71,75.82,75.63,75.66,152647.0,59.7941,59.881,59.7309,59.7546,152647.0
2017-10-24 10:20:00,75.7,75.77,75.44,75.57,122979.0,59.7862,59.8415,59.5809,59.6835,122979.0
2017-10-24 10:30:00,75.55,75.57,75.4,75.57,60158.0,59.6677,59.6835,59.5493,59.6835,60158.0
2017-10-24 10:40:00,75.56,75.87,75.55,75.79,155488.0,59.6756,59.9205,59.6677,59.8573,155488.0
2017-10-24 10:50:00,75.79,75.91,75.79,75.87,130154.0,59.8573,59.9521,59.8573,59.9205,130154.0
2017-10-24 11:00:00,75.87,75.9,75.78,75.79,105662.0,59.9205,59.9442,59.8494,59.8573,105662.0
2017-10-24 11:10:00,75.79,75.9,75.79,75.89,112470.0,59.8573,59.9442,59.8573,59.9363,112470.0
2017-10-24 11:20:00,75.9,75.9,75.77,75.84,88902.0,59.9442,59.9442,59.8415,59.8968,88902.0
2017-10-24 11:30:00,75.84,75.91,75.84,75.91,73269.0,59.8968,59.9521,59.8968,59.9521,73269.0
2017-10-24 11:40:00,75.91,76.08,75.88,76.08,98689.0,59.9521,60.0863,59.9284,60.0863,98689.0
2017-10-24 11:50:00,76.08,76.13,75.94,75.95,94368.0,60.0863,60.1258,59.9758,59.9837,94368.0
2017-10-24 12:00:00,75.95,76.11,75.95,76.09,92177.0,59.9837,60.11,59.9837,60.0942,92177.0
2017-10-24 12:10:00,76.11,76.13,76.01,76.06,58737.0,60.11,60.1258,60.031,60.0705,58737.0
2017-10-24 12:20:00,76.06,76.19,76.05,76.15,54396.0,60.0705,60.1732,60.0626,60.1416,54396.0
2017-10-24 12:30:00,76.16,76.18,76.1,76.17,64821.0,60.1495,60.1653,60.1021,60.1574,64821.0
2017-10-24 12:40:00,76.17,76.28,76.15,76.16,53503.0,60.1574,60.2443,60.1416,60.1495,53503.0
2017-10-24 12:50:00,76.17,76.21,76.15,76.18,41733.0,60.1574,60.189,60.1416,60.1653,41733.0
2017-10-24 13:00:00,76.18,76.23,76.15,76.17,41539.0,60.1653,60.2048,60.1416,60.1574,41539.0
2017-10-24 13:10:00,76.19,76.26,76.17,76.2,39946.0,60.1732,60.2285,60.1574,60.1811,39946.0
2017-10-24 13:20:00,76.21,76.32,76.21,76.31,65146.0,60.189,60.2759,60.189,60.268,65146.0
2017-10-24 13:30:00,76.3,76.39,76.27,76.39,68244.0,60.2601,60.3312,60.2364,60.3312,68244.0
2017-10-24 13:40:00,76.38,76.43,76.26,76.26,62067.0,60.3233,60.3628,60.2285,60.2285,62067.0
2017-10-24 13:50:00,76.25,76.29,76.21,76.28,36369.0,60.2206,60.2522,60.189,60.2443,36369.0
2017-10-24 14:00:00,76.27,76.31,76.2,76.29,69930.0,60.2364,60.268,60.1811,60.2522,69930.0
2017-10-24 14:10:00,76.28,76.31,76.24,76.3,53415.0,60.2443,60.268,60.2127,60.2601,53415.0
2017-10-24 14:20:00,76.29,76.38,76.28,76.36,58103.0,60.2522,60.3233,60.2443,60.3075,58103.0
2017-10-24 14:30:00,76.36,76.38,76.3,76.35,81543.0,60.3075,60.3233,60.2601,60.2996,81543.0
2017-10-24 14:40:00,76.34,76.38,76.32,76.34,81121.0,60.2917,60.3233,60.2759,60.2917,81121.0
2017-10-24 14:50:00,76.34,76.38,76.28,76.3,81212.0,60.2917,60.3233,60.2443,60.2601,81212.0
2017-10-24 15:00:00,76.29,76.3,76.07,76.08,106782.0,60.2522,60.2601,60.0784,60.0863,106782.0
2017-10-24 15:10:00,76.1,76.15,76.06,76.1,94255.0,60.1021,60.1416,60.0705,60.1021,94255.0
2017-10-24 15:20:00,76.11,76.12,76.0,76.05,114423.0,60.11,60.1179,60.0231,60.0626,114423.0
2017-10-24 15:30:00,76.04,76.1,76.0,76.02,131879.0,60.0547,60.1021,60.0231,60.0389,131879.0
2017-10-24 15:40:00,76.03,76.06,75.97,76.01,146578.0,60.0468,60.0705,59.9995,60.031,146578.0
2017-10-24 15:50:00,76.0,76.01,75.81,76.0,391989.0,60.0231,60.031,59.8731,60.0231,391989.0
2017-10-25 09:30:00,76.48,76.62,75.78,75.78,184125.0,60.4022,60.5128,59.8494,59.8494,184125.0
2017-10-25 09:40:00,75.82,75.95,75.4,75.58,180105.0,59.881,59.9837,59.5493,59.6914,180105.0
2017-10-25 09:50:00,75.58,75.72,75.27,75.47,191085.0,59.6914,59.802,59.4466,59.6046,191085.0
2017-10-25 10:00:00,75.48,75.61,74.9,74.9,324886.0,59.6125,59.7151,59.1544,59.1544,324886.0
2017-10-25 10:10:00,74.92,74.96,74.48,74.72,293884.0,59.1702,59.2018,58.8227,59.0122,293884.0
2017-10-25 10:20:00,74.72,75.02,74.7,75.01,166578.0,59.0122,59.2492,58.9964,59.2413,166578.0
2017-10-25 10:30:00,75.01,75.12,74.84,74.93,202353.0,59.2413,59.3281,59.107,59.1781,202353.0
2017-10-25 10:40:00,74.93,75.04,74.88,74.94,118596.0,59.1781,59.265,59.1386,59.186,118596.0
2017-10-25 10:50:00,74.95,74.95,74.63,74.65,126335.0,59.1939,59.1939,58.9411,58.9569,126335.0
2017-10-25 11:00:00,74.65,74.71,74.54,74.7,251788.0,58.9569,59.0043,58.8701,58.9964,251788.0
2017-10-25 11:10:00,74.7,74.86,74.59,74.61,114972.0,58.9964,59.1228,58.9096,58.9254,114972.0
2017-10-25 11:20:00,74.61,74.86,74.61,74.86,96577.0,58.9254,59.1228,58.9254,59.1228,96577.0
2017-10-25 11:30:00,74.84,74.88,74.65,74.79,85993.0,59.107,59.1386,58.9569,59.0675,85993.0
2017-10-25 11:40:00,74.81,75.04,74.78,75.01,105026.0,59.0833,59.265,59.0596,59.2413,105026.0
2017-10-25 11:50:00,75.0,75.04,74.85,74.93,85576.0,59.2334,59.265,59.1149,59.1781,85576.0
2017-10-25 12:00:00,74.95,74.96,74.76,74.8,90721.0,59.1939,59.2018,59.0438,59.0754,90721.0
2017-10-25 12:10:00,74.8,74.91,74.77,74.81,87473.0,59.0754,59.1623,59.0517,59.0833,87473.0
2017-10-25 12:20:00,74.82,74.87,74.73,74.76,88560.0,59.0912,59.1307,59.0201,59.0438,88560.0
2017-10-25 12:30:00,74.78,74.95,74.71,74.95,61011.0,59.0596,59.1939,59.0043,59.1939,61011.0
2017-10-25 12:40:00,74.93,75.08,74.91,75.02,71613.0,59.1781,59.2965,59.1623,59.2492,71613.0
2017-10-25 12:50:00,75.03,75.07,74.96,75.06,51591.0,59.2571,59.2887,59.2018,59.2808,51591.0
2017-10-25 13:00:00,75.06,75.15,75.03,75.09,53243.0,59.2808,59.3518,59.2571,59.3044,53243.0
2017-10-25 13:10:00,75.09,75.26,75.08,75.2,36087.0,59.3044,59.4387,59.2965,59.3913,36087.0
2017-10-25 13:20:00,75.21,75.22,75.1,75.14,55297.0,59.3992,59.4071,59.3123,59.3439,55297.0
2017-10-25 13:30:00,75.14,75.27,75.13,75.21,60465.0,59.3439,59.4466,59.336,59.3992,60465.0
2017-10-25 13:40:00,75.21,75.34,75.2,75.24,88684.0,59.3992,59.5019,59.3913,59.4229,88684.0
2017-10-25 13:50:00,75.24,75.47,75.23,75.37,62036.0,59.4229,59.6046,59.415,59.5256,62036.0
2017-10-25 14:00:00,75.4,75.46,75.29,75.36,75872.0,59.5493,59.5967,59.4624,59.5177,75872.0
2017-10-25 14:10:00,75.33,75.4,75.2,75.26,101510.0,59.494,59.5493,59.3913,59.4387,101510.0
2017-10-25 14:20:00,75.23,75.4,75.23,75.39,103845.0,59.415,59.5493,59.415,59.5414,103845.0
2017-10-25 14:30:00,75.37,75.75,75.37,75.62,112518.0,59.5256,59.8257,59.5256,59.723,112518.0
2017-10-25 14:40:00,75.6,75.66,75.45,75.49,94085.0,59.7072,59.7546,59.5888,59.6204,94085.0
2017-10-25 14:50:00,75.52,75.58,75.45,75.54,112916.0,59.6441,59.6914,59.5888,59.6598,112916.0
2017-10-25 15:00:00,75.54,75.56,75.44,75.55,99085.0,59.6598,59.6756,59.5809,59.6677,99085.0
2017-10-25 15:10:00,75.55,75.63,75.46,75.49,90142.0,59.6677,59.7309,59.5967,59.6204,90142.0
2017-10-25 15:20:00,75.47,75.62,75.47,75.56,106769.0,59.6046,59.723,59.6046,59.6756,106769.0
2017-10-25 15:30:00,75.56,75.58,75.38,75.43,219270.0,59.6756,59.6914,59.5335,59.573,219270.0
2017-10-25 15:40:00,75.42,75.42,75.22,75.23,229954.0,59.5651,59.5651,59.4071,59.415,229954.0
2017-10-25 15:50:00,75.23,75.53,75.23,75.53,376298.0,59.415,59.6519,59.415,59.6519,376298.0
2017-10-26 09:30:00,75.79,76.4,75.79,76.11,165812.0,59.8573,60.3391,59.8573,60.11,165812.0
2017-10-26 09:40:00,76.11,76.45,76.04,76.4,117372.0,60.11,60.3785,60.0547,60.3391,117372.0
2017-10-26 09:50:00,76.4,76.44,76.0,76.23,161354.0,60.3391,60.3706,60.0231,60.2048,161354.0
2017-10-26 10:00:00,76.19,76.21,75.83,75.96,107739.0,60.1732,60.189,59.8889,59.9916,107739.0
2017-10-26 10:10:00,75.98,76.05,75.82,75.82,86169.0,60.0073,60.0626,59.881,59.881,86169.0
2017-10-26 10:20:00,75.82,76.0,75.82,75.95,129312.0,59.881,60.0231,59.881,59.9837,129312.0
2017-10-26 10:30:00,75.95,76.01,75.85,75.92,217903.0,59.9837,60.031,59.9047,59.96,217903.0
2017-10-26 10:40:00,75.92,75.93,75.71,75.82,115483.0,59.96,59.9679,59.7941,59.881,115483.0
2017-10-26 10:50:00,75.82,75.9,75.75,75.87,222970.0,59.881,59.9442,59.8257,59.9205,222970.0
2017-10-26 11:00:00,75.87,76.0,75.81,75.91,205735.0,59.9205,60.0231,59.8731,59.9521,205735.0
2017-10-26 11:10:00,75.89,75.97,75.85,75.92,103145.0,59.9363,59.9995,59.9047,59.96,103145.0
2017-10-26 11:20:00,75.93,76.1,75.93,76.03,125462.0,59.9679,60.1021,59.9679,60.0468,125462.0
2017-10-26 11:30:00,76.03,76.23,75.99,76.23,116152.0,60.0468,60.2048,60.0152,60.2048,116152.0
2017-10-26 11:40:00,76.22,76.23,76.03,76.17,75618.0,60.1969,60.2048,60.0468,60.1574,75618.0
2017-10-26 11:50:00,76.17,76.17,75.99,76.01,90852.0,60.1574,60.1574,60.0152,60.031,90852.0
2017-10-26 12:00:00,76.01,76.21,76.0,76.21,64614.0,60.031,60.189,60.0231,60.189,64614.0
2017-10-26 12:10:00,76.22,76.22,76.09,76.21,146805.0,60.1969,60.1969,60.0942,60.189,146805.0
2017-10-26 12:20:00,76.22,76.45,76.22,76.43,99822.0,60.1969,60.3785,60.1969,60.3628,99822.0
2017-10-26 12:30:00,76.43,76.47,76.13,76.13,93850.0,60.3628,60.3943,60.1258,60.1258,93850.0
2017-10-26 12:40:00,76.13,76.14,76.04,76.08,108116.0,60.1258,60.1337,60.0547,60.0863,108116.0
2017-10-26 12:50:00,76.07,76.09,76.01,76.03,67864.0,60.0784,60.0942,60.031,60.0468,67864.0
2017-10-26 13:00:00,76.03,76.04,75.84,75.87,81674.0,60.0468,60.0547,59.8968,59.9205,81674.0
2017-10-26 13:10:00,75.86,75.94,75.83,75.87,55228.0,59.9126,59.9758,59.8889,59.9205,55228.0
2017-10-26 13:20:00,75.86,75.9,75.61,75.67,88245.0,59.9126,59.9442,59.7151,59.7625,88245.0
2017-10-26 13:30:00,75.67,75.82,75.66,75.8,65066.0,59.7625,59.881,59.7546,59.8652,65066.0
2017-10-26 13:40:00,75.8,75.9,75.78,75.79,67864.0,59.8652,59.9442,59.8494,59.8573,67864.0
2017-10-26 13:50:00,75.8,75.89,75.72,75.84,69904.0,59.8652,59.9363,59.802,59.8968,69904.0
2017-10-26 14:00:00,75.85,75.91,75.51,75.62,114176.0,59.9047,59.9521,59.6362,59.723,114176.0
2017-10-26 14:10:00,75.61,75.62,75.5,75.54,299602.0,59.7151,59.723,59.6283,59.6598,299602.0
2017-10-26 14:20:00,75.54,75.62,75.44,75.48,203094.0,59.6598,59.723,59.5809,59.6125,203094.0
2017-10-26 14:30:00,75.47,75.48,73.04,74.03,1243096.0,59.6046,59.6125,57.6854,58.4673,1243096.0
2017-10-26 14:40:00,74.04,74.06,72.32,72.44,2156405.0,58.4752,58.491,57.1168,57.2115,2156405.0
2017-10-26 14:50:00,72.45,72.56,70.78,72.08,2410254.0,57.2194,57.3063,55.9005,56.9272,2410254.0
2017-10-26 15:00:00,72.07,72.74,72.06,72.62,1237275.0,56.9193,57.4485,56.9114,57.3537,1237275.0
2017-10-26 15:10:00,72.63,72.69,72.22,72.25,738639.0,57.3616,57.409,57.0378,57.0615,738639.0
2017-10-26 15:20:00,72.25,72.7,72.2,72.43,711696.0,57.0615,57.4169,57.022,57.2036,711696.0
2017-10-26 15:30:00,72.44,72.62,71.73,72.05,937456.0,57.2115,57.3537,56.6508,56.9035,937456.0
2017-10-26 15:40:00,72.06,73.99,71.99,73.31,1868790.0,56.9114,58.4357,56.8561,57.8986,1868790.0
2017-10-26 15:50:00,73.3,76.34,72.54,73.31,4756976.0,57.8907,60.2917,57.2905,57.8986,4756976.0
2017-10-27 09:30:00,73.89,74.99,73.01,73.16,1718115.0,58.3567,59.2255,57.6617,57.7802,1718115.0
2017-10-27 09:40:00,73.17,73.39,72.2,72.33,1476253.0,57.7881,57.9618,57.022,57.1247,1476253.0
2017-10-27 09:50:00,72.34,72.6,71.3,71.59,1712315.0,57.1326,57.3379,56.3112,56.5402,1712315.0
2017-10-27 10:00:00,71.59,72.55,71.57,72.02,1869921.0,56.5402,57.2984,56.5244,56.8798,1869921.0
2017-10-27 10:10:00,72.0,72.05,70.3,70.33,1794646.0,56.864,56.9035,55.5214,55.5451,1794646.0
2017-10-27 10:20:00,70.37,70.74,70.11,70.42,1224531.0,55.5767,55.8689,55.3714,55.6162,1224531.0
2017-10-27 10:30:00,70.42,70.43,69.89,69.92,948501.0,55.6162,55.6241,55.1976,55.2213,948501.0
2017-10-27 10:40:00,69.91,70.83,69.78,70.37,809923.0,55.2134,55.94,55.1107,55.5767,809923.0
2017-10-27 10:50:00,70.37,71.24,70.25,71.24,1306179.0,55.5767,56.2638,55.4819,56.2638,1306179.0
2017-10-27 11:00:00,71.26,71.61,70.68,70.73,811264.0,56.2796,56.556,55.8215,55.861,811264.0
2017-10-27 11:10:00,70.7,70.79,70.11,70.13,395162.0,55.8373,55.9084,55.3714,55.3871,395162.0
2017-10-27 11:20:00,70.18,70.57,70.09,70.23,439096.0,55.4266,55.7346,55.3556,55.4661,439096.0
2017-10-27 11:30:00,70.23,70.24,69.6,69.93,578936.0,55.4661,55.474,54.9686,55.2292,578936.0
2017-10-27 11:40:00,69.93,70.09,69.66,69.91,565628.0,55.2292,55.3556,55.016,55.2134,565628.0
2017-10-27 11:50:00,69.91,69.93,69.36,69.65,476558.0,55.2134,55.2292,54.779,55.0081,476558.0
2017-10-27 12:00:00,69.66,70.02,69.46,69.79,366969.0,55.016,55.3003,54.858,55.1186,366969.0
2017-10-27 12:10:00,69.78,69.85,69.58,69.74,324247.0,55.1107,55.166,54.9528,55.0791,324247.0
2017-10-27 12:20:00,69.74,69.8,69.13,69.45,621882.0,55.0791,55.1265,54.5974,54.8501,621882.0
2017-10-27 12:30:00,69.45,69.95,69.42,69.89,513675.0,54.8501,55.245,54.8264,55.1976,513675.0
2017-10-27 12:40:00,69.89,69.9,69.67,69.75,258977.0,55.1976,55.2055,55.0238,55.087,258977.0
2017-10-27 12:50:00,69.75,69.78,69.08,69.12,478345.0,55.087,55.1107,54.5579,54.5895,478345.0
2017-10-27 13:00:00,69.13,69.64,68.83,69.41,587269.0,54.5974,55.0002,54.3604,54.8185,587269.0
2017-10-27 13:10:00,69.42,69.48,68.84,69.2,444304.0,54.8264,54.8738,54.3683,54.6527,444304.0
2017-10-27 13:20:00,69.2,69.2,68.95,69.14,396750.0,54.6527,54.6527,54.4552,54.6053,396750.0
2017-10-27 13:30:00,69.15,69.15,68.84,69.07,398413.0,54.6132,54.6132,54.3683,54.55,398413.0
2017-10-27 13:40:00,69.07,69.59,68.99,69.13,648855.0,54.55,54.9607,54.4868,54.5974,648855.0
2017-10-27 13:50:00,69.14,69.31,69.02,69.05,374935.0,54.6053,54.7395,54.5105,54.5342,374935.0
2017-10-27 14:00:00,69.06,69.07,68.42,68.65,510176.0,54.5421,54.55,54.0366,54.2183,510176.0
2017-10-27 14:10:00,68.64,69.46,68.62,69.26,884281.0,54.2104,54.858,54.1946,54.7,884281.0
2017-10-27 14:20:00,69.26,69.32,68.85,69.06,416682.0,54.7,54.7474,54.3762,54.5421,416682.0
2017-10-27 14:30:00,69.06,69.34,69.06,69.18,259663.0,54.5421,54.7632,54.5421,54.6369,259663.0
2017-10-27 14:40:00,69.19,69.31,69.02,69.04,258616.0,54.6448,54.7395,54.5105,54.5263,258616.0
2017-10-27 14:50:00,69.03,69.04,68.83,68.9,389172.0,54.5184,54.5263,54.3604,54.4157,389172.0
2017-10-27 15:00:00,68.9,68.97,68.81,68.82,316834.0,54.4157,54.471,54.3446,54.3525,316834.0
2017-10-27 15:10:00,68.82,68.9,68.72,68.73,386038.0,54.3525,54.4157,54.2736,54.2815,386038.0
2017-10-27 15:20:00,68.76,68.81,68.52,68.6,588927.0,54.3052,54.3446,54.1156,54.1788,588927.0
2017-10-27 15:30:00,68.59,68.62,68.16,68.22,971049.0,54.1709,54.1946,53.8313,53.8787,971049.0
2017-10-27 15:40:00,68.22,68.81,68.21,68.79,1333044.0,53.8787,54.3446,53.8708,54.3288,1333044.0
2017-10-27 15:50:00,68.8,69.38,68.55,68.99,1723115.0,54.3367,54.7948,54.1393,54.4868,1723115.0
2017-10-30 09:30:00,68.77,69.54,68.5,69.37,480821.0,54.313,54.9212,54.0998,54.7869,480821.0
2017-10-30 09:40:00,69.38,69.66,69.35,69.37,406068.0,54.7948,55.016,54.7711,54.7869,406068.0
2017-10-30 09:50:00,69.39,69.49,68.76,69.1,303255.0,54.8027,54.8817,54.3052,54.5737,303255.0
2017-10-30 10:00:00,69.09,69.13,68.7,68.85,251457.0,54.5658,54.5974,54.2578,54.3762,251457.0
2017-10-30 10:10:00,68.86,69.0,68.72,68.75,232243.0,54.3841,54.4947,54.2736,54.2973,232243.0
2017-10-30 10:20:00,68.75,68.95,68.26,68.63,468420.0,54.2973,54.4552,53.9103,54.2025,468420.0
2017-10-30 10:30:00,68.64,69.08,68.53,69.04,310943.0,54.2104,54.5579,54.1235,54.5263,310943.0
2017-10-30 10:40:00,69.04,69.07,68.88,69.0,218147.0,54.5263,54.55,54.3999,54.4947,218147.0
2017-10-30 10:50:00,68.99,69.38,68.93,69.12,345470.0,54.4868,54.7948,54.4394,54.5895,345470.0
2017-10-30 11:00:00,69.14,69.21,68.94,69.08,299084.0,54.6053,54.6606,54.4473,54.5579,299084.0
2017-10-30 11:10:00,69.08,69.09,68.91,68.94,179289.0,54.5579,54.5658,54.4236,54.4473,179289.0
2017-10-30 11:20:00,68.93,68.93,68.45,68.56,226977.0,54.4394,54.4394,54.0603,54.1472,226977.0
2017-10-30 11:30:00,68.56,68.81,68.23,68.29,174339.0,54.1472,54.3446,53.8866,53.934,174339.0
2017-10-30 11:40:00,68.28,68.41,68.09,68.13,223818.0,53.9261,54.0287,53.776,53.8076,223818.0
2017-10-30 11:50:00,68.11,68.28,68.11,68.22,209166.0,53.7918,53.9261,53.7918,53.8787,209166.0
2017-10-30 12:00:00,68.21,68.42,68.19,68.37,213243.0,53.8708,54.0366,53.855,53.9971,213243.0
2017-10-30 12:10:00,68.36,68.49,68.27,68.35,230381.0,53.9892,54.0919,53.9182,53.9813,230381.0
2017-10-30 12:20:00,68.35,68.48,68.21,68.37,170135.0,53.9813,54.084,53.8708,53.9971,170135.0
2017-10-30 12:30:00,68.39,68.47,68.21,68.27,134234.0,54.0129,54.0761,53.8708,53.9182,134234.0
2017-10-30 12:40:00,68.27,68.35,68.22,68.26,99605.0,53.9182,53.9813,53.8787,53.9103,99605.0
2017-10-30 12:50:00,68.29,68.3,68.1,68.16,133940.0,53.934,53.9419,53.7839,53.8313,133940.0
2017-10-30 13:00:00,68.16,68.16,68.01,68.05,138810.0,53.8313,53.8313,53.7128,53.7444,138810.0
2017-10-30 13:10:00,68.06,68.45,68.05,68.45,98517.0,53.7523,54.0603,53.7444,54.0603,98517.0
2017-10-30 13:20:00,68.45,68.46,68.32,68.4,133179.0,54.0603,54.0682,53.9576,54.0208,133179.0
2017-10-30 13:30:00,68.39,68.59,68.39,68.57,103459.0,54.0129,54.1709,54.0129,54.1551,103459.0
2017-10-30 13:40:00,68.57,68.58,68.41,68.48,165138.0,54.1551,54.163,54.0287,54.084,165138.0
2017-10-30 13:50:00,68.48,68.55,68.44,68.53,74868.0,54.084,54.1393,54.0524,54.1235,74868.0
2017-10-30 14:00:00,68.55,68.55,68.43,68.48,166568.0,54.1393,54.1393,54.0445,54.084,166568.0
2017-10-30 14:10:00,68.48,68.53,68.35,68.48,130539.0,54.084,54.1235,53.9813,54.084,130539.0
2017-10-30 14:20:00,68.49,68.69,68.48,68.58,104030.0,54.0919,54.2499,54.084,54.163,104030.0
2017-10-30 14:30:00,68.59,68.61,68.42,68.53,113814.0,54.1709,54.1867,54.0366,54.1235,113814.0
2017-10-30 14:40:00,68.54,68.61,68.51,68.54,113110.0,54.1314,54.1867,54.1077,54.1314,113110.0
2017-10-30 14:50:00,68.54,68.62,68.54,68.59,147387.0,54.1314,54.1946,54.1314,54.1709,147387.0
2017-10-30 15:00:00,68.58,68.6,68.49,68.51,112923.0,54.163,54.1788,54.0919,54.1077,112923.0
2017-10-30 15:10:00,68.5,68.54,68.43,68.49,95803.0,54.0998,54.1314,54.0445,54.0919,95803.0
2017-10-30 15:20:00,68.5,68.62,68.49,68.52,208112.0,54.0998,54.1946,54.0919,54.1156,208112.0
2017-10-30 15:30:00,68.52,68.55,68.38,68.44,306162.0,54.1156,54.1393,54.005,54.0524,306162.0
2017-10-30 15:40:00,68.45,68.5,68.42,68.46,367418.0,54.0603,54.0998,54.0366,54.0682,367418.0
2017-10-30 15:50:00,68.46,68.51,68.27,68.44,725926.0,54.0682,54.1077,53.9182,54.0524,725926.0
2017-10-31 09:30:00,68.53,69.0,68.36,68.62,333608.0,54.1235,54.4947,53.9892,54.1946,333608.0
2017-10-31 09:40:00,68.59,69.04,68.58,68.94,309891.0,54.1709,54.5263,54.163,54.4473,309891.0
2017-10-31 09:50:00,68.94,69.05,68.58,68.69,309585.0,54.4473,54.5342,54.163,54.2499,309585.0
2017-10-31 10:00:00,68.67,68.89,68.6,68.75,108995.0,54.2341,54.4078,54.1788,54.2973,108995.0
2017-10-31 10:10:00,68.74,68.75,68.57,68.65,129679.0,54.2894,54.2973,54.1551,54.2183,129679.0
2017-10-31 10:20:00,68.64,69.05,68.63,69.0,185197.0,54.2104,54.5342,54.2025,54.4947,185197.0
2017-10-31 10:30:00,69.03,69.15,68.81,68.96,199139.0,54.5184,54.6132,54.3446,54.4631,199139.0
2017-10-31 10:40:00,68.97,69.06,68.92,69.02,140180.0,54.471,54.5421,54.4315,54.5105,140180.0
2017-10-31 10:50:00,69.03,69.13,69.0,69.08,202911.0,54.5184,54.5974,54.4947,54.5579,202911.0
2017-10-31 11:00:00,69.07,69.15,68.92,69.05,293543.0,54.55,54.6132,54.4315,54.5342,293543.0
2017-10-31 11:10:00,69.06,69.15,68.97,68.98,201055.0,54.5421,54.6132,54.471,54.4789,201055.0
2017-10-31 11:20:00,68.98,69.03,68.83,68.94,218782.0,54.4789,54.5184,54.3604,54.4473,218782.0
2017-10-31 11:30:00,68.93,69.07,68.92,68.95,103979.0,54.4394,54.55,54.4315,54.4552,103979.0
2017-10-31 11:40:00,68.95,69.25,68.93,69.24,116478.0,54.4552,54.6921,54.4394,54.6842,116478.0
2017-10-31 11:50:00,69.24,69.35,69.18,69.22,130002.0,54.6842,54.7711,54.6369,54.6684,130002.0
2017-10-31 12:00:00,69.21,69.3,69.18,69.26,73997.0,54.6606,54.7316,54.6369,54.7,73997.0
2017-10-31 12:10:00,69.25,69.29,69.0,69.01,89176.0,54.6921,54.7237,54.4947,54.5026,89176.0
2017-10-31 12:20:00,69.02,69.04,68.88,68.9,78406.0,54.5105,54.5263,54.3999,54.4157,78406.0
2017-10-31 12:30:00,68.9,69.03,68.89,68.94,76180.0,54.4157,54.5184,54.4078,54.4473,76180.0
2017-10-31 12:40:00,68.94,68.98,68.65,68.81,126269.0,54.4473,54.4789,54.2183,54.3446,126269.0
2017-10-31 12:50:00,68.82,68.85,68.68,68.71,97205.0,54.3525,54.3762,54.242,54.2657,97205.0
2017-10-31 13:00:00,68.71,68.84,68.7,68.72,204799.0,54.2657,54.3683,54.2578,54.2736,204799.0
2017-10-31 13:10:00,68.73,68.74,68.65,68.69,55639.0,54.2815,54.2894,54.2183,54.2499,55639.0
2017-10-31 13:20:00,68.7,68.77,68.58,68.76,91273.0,54.2578,54.313,54.163,54.3052,91273.0
2017-10-31 13:30:00,68.77,68.91,68.74,68.85,43643.0,54.313,54.4236,54.2894,54.3762,43643.0
2017-10-31 13:40:00,68.84,68.91,68.81,68.86,56887.0,54.3683,54.4236,54.3446,54.3841,56887.0
2017-10-31 13:50:00,68.85,68.86,68.68,68.71,65210.0,54.3762,54.3841,54.242,54.2657,65210.0
2017-10-31 14:00:00,68.72,68.78,68.65,68.66,65842.0,54.2736,54.3209,54.2183,54.2262,65842.0
2017-10-31 14:10:00,68.66,68.73,68.62,68.66,148951.0,54.2262,54.2815,54.1946,54.2262,148951.0
2017-10-31 14:20:00,68.66,68.77,68.59,68.6,144838.0,54.2262,54.313,54.1709,54.1788,144838.0
2017-10-31 14:30:00,68.6,68.66,68.6,68.65,62659.0,54.1788,54.2262,54.1788,54.2183,62659.0
2017-10-31 14:40:00,68.65,68.66,68.53,68.59,113269.0,54.2183,54.2262,54.1235,54.1709,113269.0
2017-10-31 14:50:00,68.6,68.61,68.53,68.59,70405.0,54.1788,54.1867,54.1235,54.1709,70405.0
2017-10-31 15:00:00,68.59,68.63,68.54,68.59,144306.0,54.1709,54.2025,54.1314,54.1709,144306.0
2017-10-31 15:10:00,68.6,68.61,68.54,68.56,86811.0,54.1788,54.1867,54.1314,54.1472,86811.0
2017-10-31 15:20:00,68.55,68.59,68.45,68.48,119825.0,54.1393,54.1709,54.0603,54.084,119825.0
2017-10-31 15:30:00,68.48,68.51,68.38,68.47,265255.0,54.084,54.1077,54.005,54.0761,265255.0
2017-10-31 15:40:00,68.47,68.59,68.39,68.45,305973.0,54.0761,54.1709,54.0129,54.0603,305973.0
2017-10-31 15:50:00,68.45,68.57,68.41,68.52,448807.0,54.0603,54.1551,54.0287,54.1156,448807.0
2017-11-01 09:30:00,68.82,69.27,68.65,69.27,250176.0,54.3525,54.7079,54.2183,54.7079,250176.0
2017-11-01 09:40:00,69.25,69.48,68.82,69.02,170503.0,54.6921,54.8738,54.3525,54.5105,170503.0
2017-11-01 09:50:00,69.03,69.31,69.03,69.16,223364.0,54.5184,54.7395,54.5184,54.6211,223364.0
2017-11-01 10:00:00,69.15,69.15,68.75,68.81,280032.0,54.6132,54.6132,54.2973,54.3446,280032.0
2017-11-01 10:10:00,68.82,69.17,68.78,68.99,134614.0,54.3525,54.629,54.3209,54.4868,134614.0
2017-11-01 10:20:00,68.99,69.1,68.84,68.87,125961.0,54.4868,54.5737,54.3683,54.392,125961.0
2017-11-01 10:30:00,68.86,69.09,68.84,69.0,104988.0,54.3841,54.5658,54.3683,54.4947,104988.0
2017-11-01 10:40:00,69.01,69.19,68.97,69.12,163371.0,54.5026,54.6448,54.471,54.5895,163371.0
2017-11-01 10:50:00,69.11,69.12,68.91,69.03,317357.0,54.5816,54.5895,54.4236,54.5184,317357.0
2017-11-01 11:00:00,69.03,69.1,68.4,68.5,322868.0,54.5184,54.5737,54.0208,54.0998,322868.0
2017-11-01 11:10:00,68.47,68.71,68.35,68.42,228224.0,54.0761,54.2657,53.9813,54.0366,228224.0
2017-11-01 11:20:00,68.42,68.48,68.22,68.48,212828.0,54.0366,54.084,53.8787,54.084,212828.0
2017-11-01 11:30:00,68.48,68.67,68.37,68.39,256207.0,54.084,54.2341,53.9971,54.0129,256207.0
2017-11-01 11:40:00,68.39,68.4,68.19,68.28,181863.0,54.0129,54.0208,53.855,53.9261,181863.0
2017-11-01 11:50:00,68.28,68.66,68.26,68.58,672021.0,53.9261,54.2262,53.9103,54.163,672021.0
2017-11-01 12:00:00,68.55,68.76,68.55,68.72,165279.0,54.1393,54.3052,54.1393,54.2736,165279.0
2017-11-01 12:10:00,68.72,68.73,68.57,68.71,83622.0,54.2736,54.2815,54.1551,54.2657,83622.0
2017-11-01 12:20:00,68.71,68.73,68.58,68.67,115081.0,54.2657,54.2815,54.163,54.2341,115081.0
2017-11-01 12:30:00,68.68,68.85,68.65,68.76,243518.0,54.242,54.3762,54.2183,54.3052,243518.0
2017-11-01 12:40:00,68.77,68.99,68.75,68.97,117111.0,54.313,54.4868,54.2973,54.471,117111.0
2017-11-01 12:50:00,68.98,69.05,68.89,68.98,144218.0,54.4789,54.5342,54.4078,54.4789,144218.0
2017-11-01 13:00:00,68.96,69.0,68.91,69.0,126053.0,54.4631,54.4947,54.4236,54.4947,126053.0
2017-11-01 13:10:00,68.99,69.49,68.97,69.36,201909.0,54.4868,54.8817,54.471,54.779,201909.0
2017-11-01 13:20:00,69.35,69.53,69.31,69.31,257717.0,54.7711,54.9133,54.7395,54.7395,257717.0
2017-11-01 13:30:00,69.32,69.4,69.19,69.37,88368.0,54.7474,54.8106,54.6448,54.7869,88368.0
2017-11-01 13:40:00,69.36,69.5,69.23,69.38,88928.0,54.779,54.8896,54.6763,54.7948,88928.0
2017-11-01 13:50:00,69.4,69.42,68.41,69.12,82079.0,54.8106,54.8264,54.0287,54.5895,82079.0
2017-11-01 14:00:00,69.08,69.42,69.03,69.27,92970.0,54.5579,54.8264,54.5184,54.7079,92970.0
2017-11-01 14:10:00,69.31,69.43,69.21,69.32,89449.0,54.7395,54.8343,54.6606,54.7474,89449.0
2017-11-01 14:20:00,69.33,69.41,69.27,69.39,84690.0,54.7553,54.8185,54.7079,54.8027,84690.0
2017-11-01 14:30:00,69.37,69.39,69.26,69.36,85887.0,54.7869,54.8027,54.7,54.779,85887.0
2017-11-01 14:40:00,69.35,69.45,69.22,69.28,138640.0,54.7711,54.8501,54.6684,54.7158,138640.0
2017-11-01 14:50:00,69.28,69.48,69.27,69.45,95202.0,54.7158,54.8738,54.7079,54.8501,95202.0
2017-11-01 15:00:00,69.43,69.52,69.33,69.39,116579.0,54.8343,54.9054,54.7553,54.8027,116579.0
2017-11-01 15:10:00,69.39,69.41,69.28,69.34,135654.0,54.8027,54.8185,54.7158,54.7632,135654.0
2017-11-01 15:20:00,69.34,69.35,69.23,69.24,162381.0,54.7632,54.7711,54.6763,54.6842,162381.0
2017-11-01 15:30:00,69.25,69.33,69.19,69.21,225119.0,54.6921,54.7553,54.6448,54.6606,225119.0
2017-11-01 15:40:00,69.21,69.29,68.89,68.96,337753.0,54.6606,54.7237,54.4078,54.4631,337753.0
2017-11-01 15:50:00,68.97,69.15,68.91,69.01,443554.0,54.471,54.6132,54.4236,54.5026,443554.0
2017-11-02 09:30:00,69.14,69.85,69.11,69.83,294808.0,54.6053,55.166,54.5816,55.1502,294808.0
2017-11-02 09:40:00,69.85,69.92,69.4,69.55,149635.0,55.166,55.2213,54.8106,54.9291,149635.0
2017-11-02 09:50:00,69.56,69.74,69.37,69.43,134480.0,54.937,55.0791,54.7869,54.8343,134480.0
2017-11-02 10:00:00,69.41,69.7,69.36,69.48,181391.0,54.8185,55.0475,54.779,54.8738,181391.0
2017-11-02 10:10:00,69.45,69.61,69.3,69.53,147358.0,54.8501,54.9765,54.7316,54.9133,147358.0
2017-11-02 10:20:00,69.51,69.78,69.43,69.74,111118.0,54.8975,55.1107,54.8343,55.0791,111118.0
2017-11-02 10:30:00,69.77,69.82,69.61,69.75,115422.0,55.1028,55.1423,54.9765,55.087,115422.0
2017-11-02 10:40:00,69.74,69.87,69.68,69.73,124230.0,55.0791,55.1818,55.0317,55.0712,124230.0
2017-11-02 10:50:00,69.71,69.81,69.69,69.8,126705.0,55.0554,55.1344,55.0396,55.1265,126705.0
2017-11-02 11:00:00,69.8,69.83,69.67,69.72,93584.0,55.1265,55.1502,55.0238,55.0633,93584.0
2017-11-02 11:10:00,69.7,69.77,69.62,69.74,96857.0,55.0475,55.1028,54.9844,55.0791,96857.0
2017-11-02 11:20:00,69.74,69.79,69.46,69.49,94862.0,55.0791,55.1186,54.858,54.8817,94862.0
2017-11-02 11:30:00,69.49,69.53,69.39,69.48,67485.0,54.8817,54.9133,54.8027,54.8738,67485.0
2017-11-02 11:40:00,69.48,69.6,69.47,69.6,60610.0,54.8738,54.9686,54.8659,54.9686,60610.0
2017-11-02 11:50:00,69.64,69.67,69.35,69.35,50200.0,55.0002,55.0238,54.7711,54.7711,50200.0
2017-11-02 12:00:00,69.35,69.43,69.13,69.34,73486.0,54.7711,54.8343,54.5974,54.7632,73486.0
2017-11-02 12:10:00,69.34,69.45,69.23,69.3,92552.0,54.7632,54.8501,54.6763,54.7316,92552.0
2017-11-02 12:20:00,69.32,69.42,69.27,69.32,90366.0,54.7474,54.8264,54.7079,54.7474,90366.0
2017-11-02 12:30:00,69.32,69.33,69.15,69.24,61130.0,54.7474,54.7553,54.6132,54.6842,61130.0
2017-11-02 12:40:00,69.22,69.26,69.15,69.21,47583.0,54.6684,54.7,54.6132,54.6606,47583.0
2017-11-02 12:50:00,69.22,69.5,69.17,69.48,50228.0,54.6684,54.8896,54.629,54.8738,50228.0
2017-11-02 13:00:00,69.47,69.49,69.27,69.27,46164.0,54.8659,54.8817,54.7079,54.7079,46164.0
2017-11-02 13:10:00,69.29,69.38,69.25,69.33,37793.0,54.7237,54.7948,54.6921,54.7553,37793.0
2017-11-02 13:20:00,69.34,69.4,69.28,69.34,62059.0,54.7632,54.8106,54.7158,54.7632,62059.0
2017-11-02 13:30:00,69.34,69.34,69.2,69.23,80601.0,54.7632,54.7632,54.6527,54.6763,80601.0
2017-11-02 13:40:00,69.23,69.3,69.19,69.22,71125.0,54.6763,54.7316,54.6448,54.6684,71125.0
2017-11-02 13:50:00,69.23,69.28,69.2,69.28,66615.0,54.6763,54.7158,54.6527,54.7158,66615.0
2017-11-02 14:00:00,69.27,69.4,69.24,69.32,164001.0,54.7079,54.8106,54.6842,54.7474,164001.0
2017-11-02 14:10:00,69.32,69.37,69.19,69.31,120145.0,54.7474,54.7869,54.6448,54.7395,120145.0
2017-11-02 14:20:00,69.32,69.59,69.3,69.57,104713.0,54.7474,54.9607,54.7316,54.9449,104713.0
2017-11-02 14:30:00,69.56,69.57,69.29,69.31,98385.0,54.937,54.9449,54.7237,54.7395,98385.0
2017-11-02 14:40:00,69.32,69.39,69.23,69.33,104766.0,54.7474,54.8027,54.6763,54.7553,104766.0
2017-11-02 14:50:00,69.33,69.43,69.31,69.42,69915.0,54.7553,54.8343,54.7395,54.8264,69915.0
2017-11-02 15:00:00,69.42,69.48,69.37,69.45,76086.0,54.8264,54.8738,54.7869,54.8501,76086.0
2017-11-02 15:10:00,69.45,69.45,69.36,69.4,63680.0,54.8501,54.8501,54.779,54.8106,63680.0
2017-11-02 15:20:00,69.4,69.51,69.36,69.39,102439.0,54.8106,54.8975,54.779,54.8027,102439.0
2017-11-02 15:30:00,69.39,69.42,69.33,69.37,173861.0,54.8027,54.8264,54.7553,54.7869,173861.0
2017-11-02 15:40:00,69.37,69.44,69.34,69.34,185982.0,54.7869,54.8422,54.7632,54.7632,185982.0
2017-11-02 15:50:00,69.35,69.45,69.35,69.39,236376.0,54.7711,54.8501,54.7711,54.8027,236376.0
2017-11-03 09:30:00,69.3,69.36,68.69,68.69,180014.0,54.7316,54.779,54.2499,54.2499,180014.0
2017-11-03 09:40:00,68.7,68.91,68.58,68.91,130795.0,54.2578,54.4236,54.163,54.4236,130795.0
2017-11-03 09:50:00,68.93,69.39,68.71,69.28,166878.0,54.4394,54.8027,54.2657,54.7158,166878.0
2017-11-03 10:00:00,69.29,69.37,69.1,69.2,141309.0,54.7237,54.7869,54.5737,54.6527,141309.0
2017-11-03 10:10:00,69.21,69.22,68.93,69.0,384699.0,54.6606,54.6684,54.4394,54.4947,384699.0
2017-11-03 10:20:00,68.99,69.09,68.85,69.06,144958.0,54.4868,54.5658,54.3762,54.5421,144958.0
2017-11-03 10:30:00,69.05,69.37,68.99,69.22,137340.0,54.5342,54.7869,54.4868,54.6684,137340.0
2017-11-03 10:40:00,69.21,69.33,69.15,69.33,110483.0,54.6606,54.7553,54.6132,54.7553,110483.0
2017-11-03 10:50:00,69.31,69.33,69.22,69.26,124041.0,54.7395,54.7553,54.6684,54.7,124041.0
2017-11-03 11:00:00,69.26,69.44,69.13,69.25,132321.0,54.7,54.8422,54.5974,54.6921,132321.0
2017-11-03 11:10:00,69.25,69.54,69.21,69.33,136673.0,54.6921,54.9212,54.6606,54.7553,136673.0
2017-11-03 11:20:00,69.31,69.32,68.88,68.91,143870.0,54.7395,54.7474,54.3999,54.4236,143870.0
2017-11-03 11:30:00,68.91,69.0,68.88,69.0,122163.0,54.4236,54.4947,54.3999,54.4947,122163.0
2017-11-03 11:40:00,69.0,69.16,68.96,69.15,205310.0,54.4947,54.6211,54.4631,54.6132,205310.0
2017-11-03 11:50:00,69.15,69.37,69.14,69.24,201920.0,54.6132,54.7869,54.6053,54.6842,201920.0
2017-11-03 12:00:00,69.24,69.31,69.16,69.3,73389.0,54.6842,54.7395,54.6211,54.7316,73389.0
2017-11-03 12:10:00,69.29,69.65,69.26,69.53,271376.0,54.7237,55.0081,54.7,54.9133,271376.0
2017-11-03 12:20:00,69.52,69.53,69.34,69.4,112026.0,54.9054,54.9133,54.7632,54.8106,112026.0
2017-11-03 12:30:00,69.4,69.59,69.35,69.44,104568.0,54.8106,54.9607,54.7711,54.8422,104568.0
2017-11-03 12:40:00,69.45,69.56,69.35,69.39,106325.0,54.8501,54.937,54.7711,54.8027,106325.0
2017-11-03 12:50:00,69.38,69.67,69.33,69.63,133993.0,54.7948,55.0238,54.7553,54.9923,133993.0
2017-11-03 13:00:00,69.63,69.63,69.5,69.53,185287.0,54.9923,54.9923,54.8896,54.9133,185287.0
2017-11-03 13:10:00,69.53,69.57,69.29,69.3,224162.0,54.9133,54.9449,54.7237,54.7316,224162.0
2017-11-03 13:20:00,69.28,69.41,69.18,69.4,147266.0,54.7158,54.8185,54.6369,54.8106,147266.0
2017-11-03 13:30:00,69.41,69.46,69.37,69.37,107439.0,54.8185,54.858,54.7869,54.7869,107439.0
2017-11-03 13:40:00,69.38,69.65,69.38,69.61,90422.0,54.7948,55.0081,54.7948,54.9765,90422.0
2017-11-03 13:50:00,69.61,69.62,69.37,69.5,101112.0,54.9765,54.9844,54.7869,54.8896,101112.0
2017-11-03 14:00:00,69.48,69.5,69.4,69.43,78404.0,54.8738,54.8896,54.8106,54.8343,78404.0
2017-11-03 14:10:00,69.42,69.5,69.36,69.39,147156.0,54.8264,54.8896,54.779,54.8027,147156.0
2017-11-03 14:20:00,69.39,69.41,69.35,69.4,131624.0,54.8027,54.8185,54.7711,54.8106,131624.0
2017-11-03 14:30:00,69.39,69.57,69.38,69.56,103934.0,54.8027,54.9449,54.7948,54.937,103934.0
2017-11-03 14:40:00,69.57,69.57,69.4,69.46,120034.0,54.9449,54.9449,54.8106,54.858,120034.0
2017-11-03 14:50:00,69.46,69.49,69.4,69.43,67281.0,54.858,54.8817,54.8106,54.8343,67281.0
2017-11-03 15:00:00,69.42,69.43,69.24,69.29,192901.0,54.8264,54.8343,54.6842,54.7237,192901.0
2017-11-03 15:10:00,69.29,69.59,68.12,68.62,1164137.0,54.7237,54.9607,53.7997,54.1946,1164137.0
2017-11-03 15:20:00,68.62,69.26,68.61,69.17,484065.0,54.1946,54.7,54.1867,54.629,484065.0
2017-11-03 15:30:00,69.16,69.22,68.86,68.95,426420.0,54.6211,54.6684,54.3841,54.4552,426420.0
2017-11-03 15:40:00,68.95,69.1,68.84,69.0,490359.0,54.4552,54.5737,54.3683,54.4947,490359.0
2017-11-03 15:50:00,68.99,69.46,68.81,69.27,1096216.0,54.4868,54.858,54.3446,54.7079,1096216.0
2017-11-06 09:30:00,68.24,68.24,66.57,67.37,789868.0,53.8945,53.8945,52.5755,53.2074,789868.0
2017-11-06 09:40:00,67.38,69.82,67.05,69.12,696637.0,53.2153,55.1423,52.9546,54.5895,696637.0
2017-11-06 09:50:00,69.1,69.55,68.66,69.52,458017.0,54.5737,54.9291,54.2262,54.9054,458017.0
2017-11-06 10:00:00,69.5,69.73,68.73,68.74,323846.0,54.8896,55.0712,54.2815,54.2894,323846.0
2017-11-06 10:10:00,68.79,69.12,68.54,69.03,279358.0,54.3288,54.5895,54.1314,54.5184,279358.0
2017-11-06 10:20:00,69.03,69.55,68.98,69.22,318346.0,54.5184,54.9291,54.4789,54.6684,318346.0
2017-11-06 10:30:00,69.22,69.22,68.36,68.36,192228.0,54.6684,54.6684,53.9892,53.9892,192228.0
2017-11-06 10:40:00,68.35,68.4,67.67,67.69,345451.0,53.9813,54.0208,53.4443,53.4601,345451.0
2017-11-06 10:50:00,67.69,67.8,67.18,67.19,574745.0,53.4601,53.547,53.0573,53.0652,574745.0
2017-11-06 11:00:00,67.18,67.49,66.78,67.48,610404.0,53.0573,53.3021,52.7414,53.2942,610404.0
2017-11-06 11:10:00,67.41,67.62,67.05,67.24,340046.0,53.239,53.4048,52.9546,53.1047,340046.0
2017-11-06 11:20:00,67.21,67.42,67.09,67.23,317761.0,53.081,53.2468,52.9862,53.0968,317761.0
2017-11-06 11:30:00,67.24,67.92,67.06,67.77,304126.0,53.1047,53.6417,52.9625,53.5233,304126.0
2017-11-06 11:40:00,67.77,67.93,67.46,67.51,188647.0,53.5233,53.6496,53.2784,53.3179,188647.0
2017-11-06 11:50:00,67.51,67.75,67.45,67.62,237020.0,53.3179,53.5075,53.2705,53.4048,237020.0
2017-11-06 12:00:00,67.64,67.64,67.21,67.37,140617.0,53.4206,53.4206,53.081,53.2074,140617.0
2017-11-06 12:10:00,67.37,67.44,67.15,67.24,108393.0,53.2074,53.2626,53.0336,53.1047,108393.0
2017-11-06 12:20:00,67.25,67.26,67.09,67.14,126091.0,53.1126,53.1205,52.9862,53.0257,126091.0
2017-11-06 12:30:00,67.16,67.44,67.13,67.34,132101.0,53.0415,53.2626,53.0178,53.1837,132101.0
2017-11-06 12:40:00,67.35,67.36,67.15,67.33,101366.0,53.1916,53.1995,53.0336,53.1758,101366.0
2017-11-06 12:50:00,67.33,67.36,67.11,67.11,109245.0,53.1758,53.1995,53.002,53.002,109245.0
2017-11-06 13:00:00,67.12,67.24,67.05,67.12,109221.0,53.0099,53.1047,52.9546,53.0099,109221.0
2017-11-06 13:10:00,67.13,67.36,67.1,67.32,152879.0,53.0178,53.1995,52.9941,53.1679,152879.0
2017-11-06 13:20:00,67.3,67.33,67.19,67.24,91432.0,53.1521,53.1758,53.0652,53.1047,91432.0
2017-11-06 13:30:00,67.24,67.29,67.1,67.13,99281.0,53.1047,53.1442,52.9941,53.0178,99281.0
2017-11-06 13:40:00,67.14,67.3,67.06,67.3,97540.0,53.0257,53.1521,52.9625,53.1521,97540.0
2017-11-06 13:50:00,67.3,67.37,67.12,67.19,157773.0,53.1521,53.2074,53.0099,53.0652,157773.0
2017-11-06 14:00:00,67.19,67.24,67.09,67.15,137143.0,53.0652,53.1047,52.9862,53.0336,137143.0
2017-11-06 14:10:00,67.15,67.19,67.0,67.11,170188.0,53.0336,53.0652,52.9151,53.002,170188.0
2017-11-06 14:20:00,67.12,67.19,67.01,67.19,147596.0,53.0099,53.0652,52.923,53.0652,147596.0
2017-11-06 14:30:00,67.18,67.27,67.02,67.04,241473.0,53.0573,53.1284,52.9309,52.9467,241473.0
2017-11-06 14:40:00,67.03,67.21,66.97,67.13,239144.0,52.9388,53.081,52.8914,53.0178,239144.0
2017-11-06 14:50:00,67.11,67.11,66.96,66.99,167842.0,53.002,53.002,52.8836,52.9072,167842.0
2017-11-06 15:00:00,66.99,67.0,66.8,66.94,299536.0,52.9072,52.9151,52.7572,52.8678,299536.0
2017-11-06 15:10:00,66.95,67.06,66.83,66.85,847309.0,52.8757,52.9625,52.7809,52.7967,847309.0
2017-11-06 15:20:00,66.85,66.87,66.71,66.77,232164.0,52.7967,52.8125,52.6861,52.7335,232164.0
2017-11-06 15:30:00,66.77,66.78,66.45,66.52,371064.0,52.7335,52.7414,52.4808,52.536,371064.0
2017-11-06 15:40:00,66.52,66.71,66.49,66.59,609876.0,52.536,52.6861,52.5124,52.5913,609876.0
2017-11-06 15:50:00,66.58,66.89,66.55,66.79,831345.0,52.5834,52.8283,52.5597,52.7493,831345.0
2017-11-07 09:30:00,66.86,67.48,66.68,67.36,378151.0,52.8046,53.2942,52.6624,53.1995,378151.0
2017-11-07 09:40:00,67.33,67.61,67.02,67.45,312731.0,53.1758,53.3969,52.9309,53.2705,312731.0
2017-11-07 09:50:00,67.46,67.6,67.36,67.39,254112.0,53.2784,53.389,53.1995,53.2232,254112.0
2017-11-07 10:00:00,67.4,67.52,67.02,67.2,303886.0,53.2311,53.3258,52.9309,53.0731,303886.0
2017-11-07 10:10:00,67.2,67.61,67.18,67.5,239871.0,53.0731,53.3969,53.0573,53.31,239871.0
2017-11-07 10:20:00,67.51,67.65,67.38,67.65,202298.0,53.3179,53.4285,53.2153,53.4285,202298.0
2017-11-07 10:30:00,67.65,67.83,67.4,67.81,307741.0,53.4285,53.5707,53.2311,53.5549,307741.0
2017-11-07 10:40:00,67.81,68.24,67.8,68.06,297414.0,53.5549,53.8945,53.547,53.7523,297414.0
2017-11-07 10:50:00,68.06,68.5,68.04,68.37,192529.0,53.7523,54.0998,53.7365,53.9971,192529.0
2017-11-07 11:00:00,68.37,68.69,68.29,68.56,279520.0,53.9971,54.2499,53.934,54.1472,279520.0
2017-11-07 11:10:00,68.56,69.02,68.56,68.78,228582.0,54.1472,54.5105,54.1472,54.3209,228582.0
2017-11-07 11:20:00,68.77,69.03,68.76,68.8,211073.0,54.313,54.5184,54.3052,54.3367,211073.0
2017-11-07 11:30:00,68.81,68.98,68.75,68.83,197078.0,54.3446,54.4789,54.2973,54.3604,197078.0
2017-11-07 11:40:00,68.83,68.99,68.75,68.9,194366.0,54.3604,54.4868,54.2973,54.4157,194366.0
2017-11-07 11:50:00,68.9,68.91,68.63,68.83,217637.0,54.4157,54.4236,54.2025,54.3604,217637.0
2017-11-07 12:00:00,68.82,68.83,68.24,68.29,242582.0,54.3525,54.3604,53.8945,53.934,242582.0
2017-11-07 12:10:00,68.31,68.64,68.29,68.42,155067.0,53.9498,54.2104,53.934,54.0366,155067.0
2017-11-07 12:20:00,68.42,68.72,68.27,68.65,111163.0,54.0366,54.2736,53.9182,54.2183,111163.0
2017-11-07 12:30:00,68.67,68.75,68.56,68.7,96544.0,54.2341,54.2973,54.1472,54.2578,96544.0
2017-11-07 12:40:00,68.69,69.1,68.6,69.09,191238.0,54.2499,54.5737,54.1788,54.5658,191238.0
2017-11-07 12:50:00,69.1,69.42,68.99,69.02,343288.0,54.5737,54.8264,54.4868,54.5105,343288.0
2017-11-07 13:00:00,69.02,69.07,68.87,69.04,227483.0,54.5105,54.55,54.392,54.5263,227483.0
2017-11-07 13:10:00,69.05,69.29,68.98,69.29,272369.0,54.5342,54.7237,54.4789,54.7237,272369.0
2017-11-07 13:20:00,69.27,69.28,68.86,68.95,156738.0,54.7079,54.7158,54.3841,54.4552,156738.0
2017-11-07 13:30:00,68.95,69.02,68.88,68.93,173124.0,54.4552,54.5105,54.3999,54.4394,173124.0
2017-11-07 13:40:00,68.93,69.02,68.91,68.93,134487.0,54.4394,54.5105,54.4236,54.4394,134487.0
2017-11-07 13:50:00,68.93,69.1,68.89,69.01,299622.0,54.4394,54.5737,54.4078,54.5026,299622.0
2017-11-07 14:00:00,69.01,69.23,68.9,68.92,338947.0,54.5026,54.6763,54.4157,54.4315,338947.0
2017-11-07 14:10:00,68.91,68.93,68.8,68.87,161329.0,54.4236,54.4394,54.3367,54.392,161329.0
2017-11-07 14:20:00,68.88,68.89,68.73,68.79,144693.0,54.3999,54.4078,54.2815,54.3288,144693.0
2017-11-07 14:30:00,68.8,68.98,68.79,68.95,152561.0,54.3367,54.4789,54.3288,54.4552,152561.0
2017-11-07 14:40:00,68.95,69.1,68.73,68.8,230613.0,54.4552,54.5737,54.2815,54.3367,230613.0
2017-11-07 14:50:00,68.8,68.98,68.79,68.88,207777.0,54.3367,54.4789,54.3288,54.3999,207777.0
2017-11-07 15:00:00,68.88,68.89,68.7,68.79,210074.0,54.3999,54.4078,54.2578,54.3288,210074.0
2017-11-07 15:10:00,68.79,68.8,68.71,68.74,225520.0,54.3288,54.3367,54.2657,54.2894,225520.0
2017-11-07 15:20:00,68.75,68.9,68.74,68.8,231067.0,54.2973,54.4157,54.2894,54.3367,231067.0
2017-11-07 15:30:00,68.81,68.89,68.79,68.84,275026.0,54.3446,54.4078,54.3288,54.3683,275026.0
2017-11-07 15:40:00,68.84,69.07,68.8,69.03,604184.0,54.3683,54.55,54.3367,54.5184,604184.0
2017-11-07 15:50:00,69.05,69.05,68.82,68.95,732874.0,54.5342,54.5342,54.3525,54.4552,732874.0
2017-11-08 09:30:00,68.91,69.01,68.52,68.87,186778.0,54.4236,54.5026,54.1156,54.392,186778.0
2017-11-08 09:40:00,68.88,69.05,68.84,68.98,148535.0,54.3999,54.5342,54.3683,54.4789,148535.0
2017-11-08 09:50:00,68.98,69.01,68.84,68.96,158339.0,54.4789,54.5026,54.3683,54.4631,158339.0
2017-11-08 10:00:00,68.97,69.09,68.89,68.93,193832.0,54.471,54.5658,54.4078,54.4394,193832.0
2017-11-08 10:10:00,68.94,69.04,68.74,68.77,399434.0,54.4473,54.5263,54.2894,54.313,399434.0
2017-11-08 10:20:00,68.75,68.97,68.73,68.86,219321.0,54.2973,54.471,54.2815,54.3841,219321.0
2017-11-08 10:30:00,68.85,68.88,68.77,68.8,153556.0,54.3762,54.3999,54.313,54.3367,153556.0
2017-11-08 10:40:00,68.79,68.86,68.74,68.83,219266.0,54.3288,54.3841,54.2894,54.3604,219266.0
2017-11-08 10:50:00,68.83,69.05,68.74,69.05,249508.0,54.3604,54.5342,54.2894,54.5342,249508.0
2017-11-08 11:00:00,69.06,69.07,68.69,68.86,235449.0,54.5421,54.55,54.2499,54.3841,235449.0
2017-11-08 11:10:00,68.88,68.88,68.72,68.78,140852.0,54.3999,54.3999,54.2736,54.3209,140852.0
2017-11-08 11:20:00,68.79,68.87,68.71,68.83,175487.0,54.3288,54.392,54.2657,54.3604,175487.0
2017-11-08 11:30:00,68.85,68.97,68.69,68.88,312822.0,54.3762,54.471,54.2499,54.3999,312822.0
2017-11-08 11:40:00,68.87,69.02,68.75,68.84,332924.0,54.392,54.5105,54.2973,54.3683,332924.0
2017-11-08 11:50:00,68.84,68.91,68.7,68.79,128454.0,54.3683,54.4236,54.2578,54.3288,128454.0
2017-11-08 12:00:00,68.79,68.86,68.69,68.83,130217.0,54.3288,54.3841,54.2499,54.3604,130217.0
2017-11-08 12:10:00,68.83,68.83,68.46,68.47,171957.0,54.3604,54.3604,54.0682,54.0761,171957.0
2017-11-08 12:20:00,68.48,68.63,68.4,68.61,89351.0,54.084,54.2025,54.0208,54.1867,89351.0
2017-11-08 12:30:00,68.61,68.64,68.49,68.51,107592.0,54.1867,54.2104,54.0919,54.1077,107592.0
2017-11-08 12:40:00,68.51,68.63,68.49,68.53,164797.0,54.1077,54.2025,54.0919,54.1235,164797.0
2017-11-08 12:50:00,68.54,68.6,68.49,68.56,179262.0,54.1314,54.1788,54.0919,54.1472,179262.0
2017-11-08 13:00:00,68.55,68.58,68.44,68.5,276822.0,54.1393,54.163,54.0524,54.0998,276822.0
2017-11-08 13:10:00,68.51,68.64,68.49,68.5,112724.0,54.1077,54.2104,54.0919,54.0998,112724.0
2017-11-08 13:20:00,68.5,68.73,68.49,68.68,81743.0,54.0998,54.2815,54.0919,54.242,81743.0
2017-11-08 13:30:00,68.68,68.82,68.59,68.77,109520.0,54.242,54.3525,54.1709,54.313,109520.0
2017-11-08 13:40:00,68.78,68.82,68.69,68.76,144204.0,54.3209,54.3525,54.2499,54.3052,144204.0
2017-11-08 13:50:00,68.77,68.81,68.72,68.73,80042.0,54.313,54.3446,54.2736,54.2815,80042.0
2017-11-08 14:00:00,68.73,68.8,68.72,68.73,83271.0,54.2815,54.3367,54.2736,54.2815,83271.0
2017-11-08 14:10:00,68.73,68.83,68.69,68.78,96961.0,54.2815,54.3604,54.2499,54.3209,96961.0
2017-11-08 14:20:00,68.77,68.84,68.75,68.83,105342.0,54.313,54.3683,54.2973,54.3604,105342.0
2017-11-08 14:30:00,68.82,68.95,68.78,68.91,136773.0,54.3525,54.4552,54.3209,54.4236,136773.0
2017-11-08 14:40:00,68.91,68.99,68.89,68.92,98897.0,54.4236,54.4868,54.4078,54.4315,98897.0
2017-11-08 14:50:00,68.93,68.94,68.65,68.82,165665.0,54.4394,54.4473,54.2183,54.3525,165665.0
2017-11-08 15:00:00,68.83,68.84,68.78,68.82,154642.0,54.3604,54.3683,54.3209,54.3525,154642.0
2017-11-08 15:10:00,68.81,68.9,68.81,68.87,147324.0,54.3446,54.4157,54.3446,54.392,147324.0
2017-11-08 15:20:00,68.87,68.92,68.84,68.91,99774.0,54.392,54.4315,54.3683,54.4236,99774.0
2017-11-08 15:30:00,68.91,69.06,68.88,69.04,316483.0,54.4236,54.5421,54.3999,54.5263,316483.0
2017-11-08 15:40:00,69.05,69.08,68.87,68.93,233953.0,54.5342,54.5579,54.392,54.4394,233953.0
2017-11-08 15:50:00,68.93,68.99,68.87,68.98,387607.0,54.4394,54.4868,54.392,54.4789,387607.0
2017-11-09 09:30:00,69.2,69.42,68.97,69.01,347134.0,54.6527,54.8264,54.471,54.5026,347134.0
2017-11-09 09:40:00,69.04,69.04,68.46,68.91,221942.0,54.5263,54.5263,54.0682,54.4236,221942.0
2017-11-09 09:50:00,68.9,69.4,68.77,69.28,271329.0,54.4157,54.8106,54.313,54.7158,271329.0
2017-11-09 10:00:00,69.25,69.43,68.83,69.01,308450.0,54.6921,54.8343,54.3604,54.5026,308450.0
2017-11-09 10:10:00,69.01,69.12,68.89,68.97,82553.0,54.5026,54.5895,54.4078,54.471,82553.0
2017-11-09 10:20:00,69.03,69.11,68.92,68.96,63417.0,54.5184,54.5816,54.4315,54.4631,63417.0
2017-11-09 10:30:00,68.96,69.03,68.86,68.91,83272.0,54.4631,54.5184,54.3841,54.4236,83272.0
2017-11-09 10:40:00,68.92,69.04,68.91,69.01,113337.0,54.4315,54.5263,54.4236,54.5026,113337.0
2017-11-09 10:50:00,69.01,69.2,68.98,69.06,235856.0,54.5026,54.6527,54.4789,54.5421,235856.0
2017-11-09 11:00:00,69.06,69.2,69.03,69.1,107663.0,54.5421,54.6527,54.5184,54.5737,107663.0
2017-11-09 11:10:00,69.11,69.13,69.0,69.04,122016.0,54.5816,54.5974,54.4947,54.5263,122016.0
2017-11-09 11:20:00,69.04,69.08,68.94,69.01,83038.0,54.5263,54.5579,54.4473,54.5026,83038.0
2017-11-09 11:30:00,69.0,69.07,68.98,69.07,153112.0,54.4947,54.55,54.4789,54.55,153112.0
2017-11-09 11:40:00,69.05,69.1,68.88,68.88,223697.0,54.5342,54.5737,54.3999,54.3999,223697.0
2017-11-09 11:50:00,68.88,68.9,68.73,68.79,73437.0,54.3999,54.4157,54.2815,54.3288,73437.0
2017-11-09 12:00:00,68.79,68.89,68.75,68.82,87874.0,54.3288,54.4078,54.2973,54.3525,87874.0
2017-11-09 12:10:00,68.82,68.85,68.68,68.84,78438.0,54.3525,54.3762,54.242,54.3683,78438.0
2017-11-09 12:20:00,68.8,68.98,68.8,68.95,76473.0,54.3367,54.4789,54.3367,54.4552,76473.0
2017-11-09 12:30:00,68.94,68.94,68.78,68.89,63907.0,54.4473,54.4473,54.3209,54.4078,63907.0
2017-11-09 12:40:00,68.87,68.91,68.79,68.86,66379.0,54.392,54.4236,54.3288,54.3841,66379.0
2017-11-09 12:50:00,68.86,68.91,68.8,68.9,55047.0,54.3841,54.4236,54.3367,54.4157,55047.0
2017-11-09 13:00:00,68.91,69.02,68.87,69.01,73825.0,54.4236,54.5105,54.392,54.5026,73825.0
2017-11-09 13:10:00,69.04,69.05,68.94,68.98,88342.0,54.5263,54.5342,54.4473,54.4789,88342.0
2017-11-09 13:20:00,68.99,69.02,68.97,69.0,72070.0,54.4868,54.5105,54.471,54.4947,72070.0
2017-11-09 13:30:00,69.01,69.17,68.99,69.03,249623.0,54.5026,54.629,54.4868,54.5184,249623.0
2017-11-09 13:40:00,69.05,69.08,69.0,69.03,96761.0,54.5342,54.5579,54.4947,54.5184,96761.0
2017-11-09 13:50:00,69.03,69.09,69.01,69.03,101899.0,54.5184,54.5658,54.5026,54.5184,101899.0
2017-11-09 14:00:00,69.04,69.2,69.04,69.15,402423.0,54.5263,54.6527,54.5263,54.6132,402423.0
2017-11-09 14:10:00,69.14,69.18,69.07,69.08,115024.0,54.6053,54.6369,54.55,54.5579,115024.0
2017-11-09 14:20:00,69.07,69.09,68.98,69.03,85299.0,54.55,54.5658,54.4789,54.5184,85299.0
2017-11-09 14:30:00,69.02,69.07,68.98,68.98,93090.0,54.5105,54.55,54.4789,54.4789,93090.0
2017-11-09 14:40:00,68.99,69.01,68.87,69.0,73088.0,54.4868,54.5026,54.392,54.4947,73088.0
2017-11-09 14:50:00,69.0,69.01,68.9,68.97,84559.0,54.4947,54.5026,54.4157,54.471,84559.0
2017-11-09 15:00:00,68.98,69.06,68.96,69.03,144660.0,54.4789,54.5421,54.4631,54.5184,144660.0
2017-11-09 15:10:00,69.04,69.21,69.02,69.12,161831.0,54.5263,54.6606,54.5105,54.5895,161831.0
2017-11-09 15:20:00,69.12,69.18,69.07,69.09,132466.0,54.5895,54.6369,54.55,54.5658,132466.0
2017-11-09 15:30:00,69.09,69.17,69.07,69.11,254051.0,54.5658,54.629,54.55,54.5816,254051.0
2017-11-09 15:40:00,69.11,69.12,68.93,68.98,504982.0,54.5816,54.5895,54.4394,54.4789,504982.0
2017-11-09 15:50:00,68.99,69.06,68.97,69.03,448115.0,54.4868,54.5421,54.471,54.5184,448115.0
2017-11-10 09:30:00,69.63,69.75,69.19,69.4,300165.0,54.9923,55.087,54.6448,54.8106,300165.0
2017-11-10 09:40:00,69.38,70.17,69.19,69.84,699465.0,54.7948,55.4187,54.6448,55.1581,699465.0
2017-11-10 09:50:00,69.85,70.32,69.76,70.26,1285600.0,55.166,55.5372,55.0949,55.4898,1285600.0
2017-11-10 10:00:00,70.25,70.6,69.99,70.58,484281.0,55.4819,55.7583,55.2766,55.7425,484281.0
2017-11-10 10:10:00,70.6,70.65,70.36,70.5,435702.0,55.7583,55.7978,55.5688,55.6794,435702.0
2017-11-10 10:20:00,70.51,70.6,70.18,70.21,423787.0,55.6873,55.7583,55.4266,55.4503,423787.0
2017-11-10 10:30:00,70.21,70.57,70.2,70.45,273638.0,55.4503,55.7346,55.4424,55.6399,273638.0
2017-11-10 10:40:00,70.46,70.72,70.44,70.45,239777.0,55.6478,55.8531,55.632,55.6399,239777.0
2017-11-10 10:50:00,70.45,70.63,70.41,70.58,145676.0,55.6399,55.782,55.6083,55.7425,145676.0
2017-11-10 11:00:00,70.57,70.63,70.5,70.59,161308.0,55.7346,55.782,55.6794,55.7504,161308.0
2017-11-10 11:10:00,70.59,70.61,70.44,70.58,215256.0,55.7504,55.7662,55.632,55.7425,215256.0
2017-11-10 11:20:00,70.57,70.6,70.31,70.5,179857.0,55.7346,55.7583,55.5293,55.6794,179857.0
2017-11-10 11:30:00,70.51,70.75,70.49,70.67,159826.0,55.6873,55.8768,55.6715,55.8136,159826.0
2017-11-10 11:40:00,70.65,70.72,70.6,70.66,132267.0,55.7978,55.8531,55.7583,55.8057,132267.0
2017-11-10 11:50:00,70.66,70.86,70.61,70.83,102532.0,55.8057,55.9637,55.7662,55.94,102532.0
2017-11-10 12:00:00,70.82,70.83,70.74,70.78,107683.0,55.9321,55.94,55.8689,55.9005,107683.0
2017-11-10 12:10:00,70.8,70.83,70.72,70.72,97684.0,55.9163,55.94,55.8531,55.8531,97684.0
2017-11-10 12:20:00,70.73,70.85,70.7,70.7,101784.0,55.861,55.9558,55.8373,55.8373,101784.0
2017-11-10 12:30:00,70.69,70.93,70.68,70.85,121746.0,55.8294,56.019,55.8215,55.9558,121746.0
2017-11-10 12:40:00,70.85,71.0,70.8,70.91,89569.0,55.9558,56.0743,55.9163,56.0032,89569.0
2017-11-10 12:50:00,70.9,70.95,70.84,70.9,193805.0,55.9953,56.0348,55.9479,55.9953,193805.0
2017-11-10 13:00:00,70.9,71.51,70.9,71.32,309168.0,55.9953,56.477,55.9953,56.327,309168.0
2017-11-10 13:10:00,71.3,71.32,70.91,70.97,158621.0,56.3112,56.327,56.0032,56.0506,158621.0
2017-11-10 13:20:00,70.98,71.17,70.84,71.16,93575.0,56.0585,56.2085,55.9479,56.2006,93575.0
2017-11-10 13:30:00,71.15,71.2,71.09,71.15,83842.0,56.1927,56.2322,56.1453,56.1927,83842.0
2017-11-10 13:40:00,71.15,71.23,70.78,70.87,182390.0,56.1927,56.2559,55.9005,55.9716,182390.0
2017-11-10 13:50:00,70.89,71.01,70.72,70.91,193824.0,55.9874,56.0822,55.8531,56.0032,193824.0
2017-11-10 14:00:00,70.91,70.92,70.71,70.9,139007.0,56.0032,56.0111,55.8452,55.9953,139007.0
2017-11-10 14:10:00,70.89,71.04,70.84,71.01,196841.0,55.9874,56.1058,55.9479,56.0822,196841.0
2017-11-10 14:20:00,70.99,71.12,70.97,71.01,117233.0,56.0664,56.169,56.0506,56.0822,117233.0
2017-11-10 14:30:00,71.01,71.25,70.98,71.14,185298.0,56.0822,56.2717,56.0585,56.1848,185298.0
2017-11-10 14:40:00,71.14,71.21,71.02,71.06,152504.0,56.1848,56.2401,56.09,56.1216,152504.0
2017-11-10 14:50:00,71.05,71.08,70.85,70.85,131412.0,56.1137,56.1374,55.9558,55.9558,131412.0
2017-11-10 15:00:00,70.86,71.02,70.83,70.87,147839.0,55.9637,56.09,55.94,55.9716,147839.0
2017-11-10 15:10:00,70.87,70.94,70.72,70.85,144695.0,55.9716,56.0269,55.8531,55.9558,144695.0
2017-11-10 15:20:00,70.85,70.99,70.83,70.88,155557.0,55.9558,56.0664,55.94,55.9795,155557.0
2017-11-10 15:30:00,70.87,70.99,70.83,70.88,211121.0,55.9716,56.0664,55.94,55.9795,211121.0
2017-11-10 15:40:00,70.88,71.05,70.86,71.0,260939.0,55.9795,56.1137,55.9637,56.0743,260939.0
2017-11-10 15:50:00,71.01,71.11,70.96,70.99,428264.0,56.0822,56.1611,56.0427,56.0664,428264.0
2017-11-13 09:30:00,71.18,71.39,70.9,70.92,194072.0,56.2164,56.3823,55.9953,56.0111,194072.0
2017-11-13 09:40:00,70.93,71.08,70.68,70.83,104028.0,56.019,56.1374,55.8215,55.94,104028.0
2017-11-13 09:50:00,70.84,70.96,70.63,70.93,111378.0,55.9479,56.0427,55.782,56.019,111378.0
2017-11-13 10:00:00,70.95,71.07,70.86,71.07,138557.0,56.0348,56.1295,55.9637,56.1295,138557.0
2017-11-13 10:10:00,71.08,71.08,70.64,70.77,131074.0,56.1374,56.1374,55.7899,55.8926,131074.0
2017-11-13 10:20:00,70.74,70.77,70.63,70.7,99501.0,55.8689,55.8926,55.782,55.8373,99501.0
2017-11-13 10:30:00,70.7,70.83,70.63,70.64,111497.0,55.8373,55.94,55.782,55.7899,111497.0
2017-11-13 10:40:00,70.63,70.73,70.63,70.69,190538.0,55.782,55.861,55.782,55.8294,190538.0
2017-11-13 10:50:00,70.69,70.73,70.51,70.7,131690.0,55.8294,55.861,55.6873,55.8373,131690.0
2017-11-13 11:00:00,70.69,70.75,70.59,70.68,80239.0,55.8294,55.8768,55.7504,55.8215,80239.0
2017-11-13 11:10:00,70.68,70.84,70.64,70.84,129731.0,55.8215,55.9479,55.7899,55.9479,129731.0
2017-11-13 11:20:00,70.83,70.9,70.8,70.83,130653.0,55.94,55.9953,55.9163,55.94,130653.0
2017-11-13 11:30:00,70.83,70.89,70.75,70.77,98806.0,55.94,55.9874,55.8768,55.8926,98806.0
2017-11-13 11:40:00,70.77,70.82,70.7,70.77,92860.0,55.8926,55.9321,55.8373,55.8926,92860.0
2017-11-13 11:50:00,70.76,70.82,70.69,70.82,87359.0,55.8847,55.9321,55.8294,55.9321,87359.0
2017-11-13 12:00:00,70.8,70.85,70.64,70.67,57305.0,55.9163,55.9558,55.7899,55.8136,57305.0
2017-11-13 12:10:00,70.68,70.73,70.56,70.63,87703.0,55.8215,55.861,55.7268,55.782,87703.0
2017-11-13 12:20:00,70.63,70.67,70.43,70.45,83523.0,55.782,55.8136,55.6241,55.6399,83523.0
2017-11-13 12:30:00,70.44,70.45,70.32,70.44,94370.0,55.632,55.6399,55.5372,55.632,94370.0
2017-11-13 12:40:00,70.45,70.48,70.29,70.41,86810.0,55.6399,55.6636,55.5135,55.6083,86810.0
2017-11-13 12:50:00,70.41,70.49,70.37,70.46,46834.0,55.6083,55.6715,55.5767,55.6478,46834.0
2017-11-13 13:00:00,70.45,70.47,70.4,70.42,72750.0,55.6399,55.6557,55.6004,55.6162,72750.0
2017-11-13 13:10:00,70.42,70.45,70.37,70.45,61572.0,55.6162,55.6399,55.5767,55.6399,61572.0
2017-11-13 13:20:00,70.45,70.69,70.44,70.64,80599.0,55.6399,55.8294,55.632,55.7899,80599.0
2017-11-13 13:30:00,70.65,70.66,70.49,70.5,51376.0,55.7978,55.8057,55.6715,55.6794,51376.0
2017-11-13 13:40:00,70.51,70.54,70.38,70.47,59276.0,55.6873,55.711,55.5846,55.6557,59276.0
2017-11-13 13:50:00,70.46,70.55,70.45,70.48,63113.0,55.6478,55.7189,55.6399,55.6636,63113.0
2017-11-13 14:00:00,70.48,70.53,70.4,70.42,98406.0,55.6636,55.7031,55.6004,55.6162,98406.0
2017-11-13 14:10:00,70.42,70.48,70.38,70.44,100339.0,55.6162,55.6636,55.5846,55.632,100339.0
2017-11-13 14:20:00,70.44,70.64,70.42,70.52,133567.0,55.632,55.7899,55.6162,55.6952,133567.0
2017-11-13 14:30:00,70.49,70.64,70.48,70.58,74085.0,55.6715,55.7899,55.6636,55.7425,74085.0
2017-11-13 14:40:00,70.58,70.69,70.58,70.61,89146.0,55.7425,55.8294,55.7425,55.7662,89146.0
2017-11-13 14:50:00,70.62,70.67,70.49,70.49,90598.0,55.7741,55.8136,55.6715,55.6715,90598.0
2017-11-13 15:00:00,70.49,70.55,70.44,70.54,88671.0,55.6715,55.7189,55.632,55.711,88671.0
2017-11-13 15:10:00,70.55,70.75,70.51,70.65,130395.0,55.7189,55.8768,55.6873,55.7978,130395.0
2017-11-13 15:20:00,70.64,74.0,70.57,71.94,2496423.0,55.7899,58.4436,55.7346,56.8166,2496423.0
2017-11-13 15:30:00,71.91,72.71,71.56,71.72,1221431.0,56.793,57.4248,56.5165,56.6429,1221431.0
2017-11-13 15:40:00,71.72,71.9,71.23,71.4,597680.0,56.6429,56.7851,56.2559,56.3902,597680.0
2017-11-13 15:50:00,71.41,71.7,71.32,71.48,682895.0,56.3981,56.6271,56.327,56.4533,682895.0
2017-11-14 09:30:00,71.15,71.44,70.6,70.95,222763.0,56.1927,56.4218,55.7583,56.0348,222763.0
2017-11-14 09:40:00,70.95,71.17,70.53,70.83,141247.0,56.0348,56.2085,55.7031,55.94,141247.0
2017-11-14 09:50:00,70.84,71.01,70.75,70.9,92828.0,55.9479,56.0822,55.8768,55.9953,92828.0
2017-11-14 10:00:00,70.91,70.91,70.1,70.26,215719.0,56.0032,56.0032,55.3635,55.4898,215719.0
2017-11-14 10:10:00,70.23,70.6,70.05,70.54,186051.0,55.4661,55.7583,55.324,55.711,186051.0
2017-11-14 10:20:00,70.5,70.61,70.4,70.47,95196.0,55.6794,55.7662,55.6004,55.6557,95196.0
2017-11-14 10:30:00,70.46,70.53,70.3,70.39,90440.0,55.6478,55.7031,55.5214,55.5925,90440.0
2017-11-14 10:40:00,70.37,70.39,70.11,70.18,157815.0,55.5767,55.5925,55.3714,55.4266,157815.0
2017-11-14 10:50:00,70.17,70.32,69.98,70.21,165962.0,55.4187,55.5372,55.2687,55.4503,165962.0
2017-11-14 11:00:00,70.21,70.26,70.12,70.14,69883.0,55.4503,55.4898,55.3792,55.395,69883.0
2017-11-14 11:10:00,70.14,70.17,69.91,70.05,143952.0,55.395,55.4187,55.2134,55.324,143952.0
2017-11-14 11:20:00,70.04,70.32,69.92,70.04,267418.0,55.3161,55.5372,55.2213,55.3161,267418.0
2017-11-14 11:30:00,70.07,70.33,70.01,70.32,110967.0,55.3398,55.5451,55.2924,55.5372,110967.0
2017-11-14 11:40:00,70.3,70.42,70.18,70.3,101595.0,55.5214,55.6162,55.4266,55.5214,101595.0
2017-11-14 11:50:00,70.29,70.32,70.16,70.27,84270.0,55.5135,55.5372,55.4108,55.4977,84270.0
2017-11-14 12:00:00,70.28,70.44,70.23,70.34,66849.0,55.5056,55.632,55.4661,55.553,66849.0
2017-11-14 12:10:00,70.33,70.49,70.32,70.48,51096.0,55.5451,55.6715,55.5372,55.6636,51096.0
2017-11-14 12:20:00,70.48,70.56,70.41,70.53,56913.0,55.6636,55.7268,55.6083,55.7031,56913.0
2017-11-14 12:30:00,70.53,70.55,70.42,70.51,59813.0,55.7031,55.7189,55.6162,55.6873,59813.0
2017-11-14 12:40:00,70.52,70.54,70.44,70.45,49565.0,55.6952,55.711,55.632,55.6399,49565.0
2017-11-14 12:50:00,70.46,70.47,70.2,70.24,103546.0,55.6478,55.6557,55.4424,55.474,103546.0
2017-11-14 13:00:00,70.24,70.25,70.01,70.02,103614.0,55.474,55.4819,55.2924,55.3003,103614.0
2017-11-14 13:10:00,70.01,70.17,69.95,70.06,113538.0,55.2924,55.4187,55.245,55.3319,113538.0
2017-11-14 13:20:00,70.04,70.15,69.98,70.11,61952.0,55.3161,55.4029,55.2687,55.3714,61952.0
2017-11-14 13:30:00,70.11,70.18,70.07,70.12,74039.0,55.3714,55.4266,55.3398,55.3792,74039.0
2017-11-14 13:40:00,70.12,70.12,69.95,70.02,118572.0,55.3792,55.3792,55.245,55.3003,118572.0
2017-11-14 13:50:00,70.02,70.2,70.0,70.16,115925.0,55.3003,55.4424,55.2845,55.4108,115925.0
2017-11-14 14:00:00,70.15,70.37,70.13,70.27,95460.0,55.4029,55.5767,55.3871,55.4977,95460.0
2017-11-14 14:10:00,70.29,70.47,70.22,70.43,78131.0,55.5135,55.6557,55.4582,55.6241,78131.0
2017-11-14 14:20:00,70.44,70.59,70.36,70.54,110014.0,55.632,55.7504,55.5688,55.711,110014.0
2017-11-14 14:30:00,70.54,70.63,70.47,70.5,105535.0,55.711,55.782,55.6557,55.6794,105535.0
2017-11-14 14:40:00,70.51,70.65,70.49,70.53,75390.0,55.6873,55.7978,55.6715,55.7031,75390.0
2017-11-14 14:50:00,70.52,70.55,70.42,70.46,123105.0,55.6952,55.7189,55.6162,55.6478,123105.0
2017-11-14 15:00:00,70.47,70.55,70.35,70.36,106658.0,55.6557,55.7189,55.5609,55.5688,106658.0
2017-11-14 15:10:00,70.35,70.45,70.33,70.4,87833.0,55.5609,55.6399,55.5451,55.6004,87833.0
2017-11-14 15:20:00,70.4,70.42,70.16,70.2,137097.0,55.6004,55.6162,55.4108,55.4424,137097.0
2017-11-14 15:30:00,70.2,70.49,70.18,70.41,200478.0,55.4424,55.6715,55.4266,55.6083,200478.0
2017-11-14 15:40:00,70.4,70.48,70.31,70.39,193189.0,55.6004,55.6636,55.5293,55.5925,193189.0
2017-11-14 15:50:00,70.39,70.57,70.37,70.45,308301.0,55.5925,55.7346,55.5767,55.6399,308301.0
2017-11-15 09:30:00,70.0,70.1,69.4,69.86,304840.0,55.2845,55.3635,54.8106,55.1739,304840.0
2017-11-15 09:40:00,69.86,70.19,69.72,70.09,138726.0,55.1739,55.4345,55.0633,55.3556,138726.0
2017-11-15 09:50:00,70.09,70.1,69.77,70.0,92891.0,55.3556,55.3635,55.1028,55.2845,92891.0
2017-11-15 10:00:00,69.98,70.16,69.87,70.08,56806.0,55.2687,55.4108,55.1818,55.3477,56806.0
2017-11-15 10:10:00,70.07,70.07,69.87,69.94,65826.0,55.3398,55.3398,55.1818,55.2371,65826.0
2017-11-15 10:20:00,69.94,70.09,69.81,69.97,111105.0,55.2371,55.3556,55.1344,55.2608,111105.0
2017-11-15 10:30:00,69.95,70.08,69.82,70.06,90138.0,55.245,55.3477,55.1423,55.3319,90138.0
2017-11-15 10:40:00,70.08,70.12,69.98,70.05,60804.0,55.3477,55.3792,55.2687,55.324,60804.0
2017-11-15 10:50:00,70.06,70.2,70.0,70.17,71811.0,55.3319,55.4424,55.2845,55.4187,71811.0
2017-11-15 11:00:00,70.19,70.2,70.07,70.15,64921.0,55.4345,55.4424,55.3398,55.4029,64921.0
2017-11-15 11:10:00,70.15,70.36,70.07,70.33,71263.0,55.4029,55.5688,55.3398,55.5451,71263.0
2017-11-15 11:20:00,70.33,70.35,70.18,70.26,134941.0,55.5451,55.5609,55.4266,55.4898,134941.0
2017-11-15 11:30:00,70.26,70.34,70.08,70.21,75391.0,55.4898,55.553,55.3477,55.4503,75391.0
2017-11-15 11:40:00,70.22,70.26,70.05,70.09,165511.0,55.4582,55.4898,55.324,55.3556,165511.0
2017-11-15 11:50:00,70.1,70.11,69.9,69.92,233775.0,55.3635,55.3714,55.2055,55.2213,233775.0
2017-11-15 12:00:00,69.92,70.22,69.89,70.12,116378.0,55.2213,55.4582,55.1976,55.3792,116378.0
2017-11-15 12:10:00,70.1,70.25,70.04,70.22,75381.0,55.3635,55.4819,55.3161,55.4582,75381.0
2017-11-15 12:20:00,70.23,70.31,70.14,70.28,82325.0,55.4661,55.5293,55.395,55.5056,82325.0
2017-11-15 12:30:00,70.29,70.36,70.2,70.2,90323.0,55.5135,55.5688,55.4424,55.4424,90323.0
2017-11-15 12:40:00,70.2,70.31,70.17,70.27,67350.0,55.4424,55.5293,55.4187,55.4977,67350.0
2017-11-15 12:50:00,70.28,70.29,70.14,70.26,48772.0,55.5056,55.5135,55.395,55.4898,48772.0
2017-11-15 13:00:00,70.24,70.27,70.17,70.25,61107.0,55.474,55.4977,55.4187,55.4819,61107.0
2017-11-15 13:10:00,70.26,70.38,70.24,70.27,112889.0,55.4898,55.5846,55.474,55.4977,112889.0
2017-11-15 13:20:00,70.29,70.31,70.13,70.13,72561.0,55.5135,55.5293,55.3871,55.3871,72561.0
2017-11-15 13:30:00,70.13,70.19,70.02,70.04,63137.0,55.3871,55.4345,55.3003,55.3161,63137.0
2017-11-15 13:40:00,70.04,70.1,69.98,70.0,64411.0,55.3161,55.3635,55.2687,55.2845,64411.0
2017-11-15 13:50:00,70.0,70.0,69.81,69.83,106168.0,55.2845,55.2845,55.1344,55.1502,106168.0
2017-11-15 14:00:00,69.82,69.86,69.58,69.65,127942.0,55.1423,55.1739,54.9528,55.0081,127942.0
2017-11-15 14:10:00,69.66,70.01,69.58,69.99,135474.0,55.016,55.2924,54.9528,55.2766,135474.0
2017-11-15 14:20:00,69.98,70.04,69.92,69.96,59810.0,55.2687,55.3161,55.2213,55.2529,59810.0
2017-11-15 14:30:00,69.94,70.02,69.91,69.94,48175.0,55.2371,55.3003,55.2134,55.2371,48175.0
2017-11-15 14:40:00,69.93,70.12,69.89,70.09,119039.0,55.2292,55.3792,55.1976,55.3556,119039.0
2017-11-15 14:50:00,70.09,70.09,69.98,70.04,89493.0,55.3556,55.3556,55.2687,55.3161,89493.0
2017-11-15 15:00:00,70.04,70.14,69.99,70.01,67306.0,55.3161,55.395,55.2766,55.2924,67306.0
2017-11-15 15:10:00,70.02,70.11,70.01,70.05,96827.0,55.3003,55.3714,55.2924,55.324,96827.0
2017-11-15 15:20:00,70.05,70.14,69.91,69.95,104131.0,55.324,55.395,55.2134,55.245,104131.0
2017-11-15 15:30:00,69.95,70.04,69.91,69.97,123292.0,55.245,55.3161,55.2134,55.2608,123292.0
2017-11-15 15:40:00,69.96,69.98,69.8,69.86,150945.0,55.2529,55.2687,55.1265,55.1739,150945.0
2017-11-15 15:50:00,69.86,69.93,69.75,69.81,417115.0,55.1739,55.2292,55.087,55.1344,417115.0
2017-11-16 09:30:00,70.1,70.74,70.05,70.45,161238.0,55.3635,55.8689,55.324,55.6399,161238.0
2017-11-16 09:40:00,70.42,70.58,69.88,69.92,147175.0,55.6162,55.7425,55.1897,55.2213,147175.0
2017-11-16 09:50:00,69.93,69.98,69.55,69.7,168776.0,55.2292,55.2687,54.9291,55.0475,168776.0
2017-11-16 10:00:00,69.7,69.97,69.7,69.84,165959.0,55.0475,55.2608,55.0475,55.1581,165959.0
2017-11-16 10:10:00,69.86,70.13,69.83,70.06,121839.0,55.1739,55.3871,55.1502,55.3319,121839.0
2017-11-16 10:20:00,70.05,70.5,70.05,70.25,138473.0,55.324,55.6794,55.324,55.4819,138473.0
2017-11-16 10:30:00,70.25,70.51,70.21,70.45,89256.0,55.4819,55.6873,55.4503,55.6399,89256.0
2017-11-16 10:40:00,70.44,70.51,70.4,70.45,72257.0,55.632,55.6873,55.6004,55.6399,72257.0
2017-11-16 10:50:00,70.46,70.51,70.39,70.49,122624.0,55.6478,55.6873,55.5925,55.6715,122624.0
2017-11-16 11:00:00,70.5,70.51,70.4,70.45,101805.0,55.6794,55.6873,55.6004,55.6399,101805.0
2017-11-16 11:10:00,70.45,70.72,70.31,70.64,140752.0,55.6399,55.8531,55.5293,55.7899,140752.0
2017-11-16 11:20:00,70.65,70.8,70.61,70.67,74242.0,55.7978,55.9163,55.7662,55.8136,74242.0
2017-11-16 11:30:00,70.67,70.69,70.47,70.56,73791.0,55.8136,55.8294,55.6557,55.7268,73791.0
2017-11-16 11:40:00,70.55,70.7,70.49,70.66,73443.0,55.7189,55.8373,55.6715,55.8057,73443.0
2017-11-16 11:50:00,70.66,70.74,70.57,70.61,93821.0,55.8057,55.8689,55.7346,55.7662,93821.0
2017-11-16 12:00:00,70.6,70.73,70.59,70.67,89907.0,55.7583,55.861,55.7504,55.8136,89907.0
2017-11-16 12:10:00,70.67,70.96,70.65,70.9,296307.0,55.8136,56.0427,55.7978,55.9953,296307.0
2017-11-16 12:20:00,70.9,71.05,70.89,71.04,78523.0,55.9953,56.1137,55.9874,56.1058,78523.0
2017-11-16 12:30:00,71.04,71.05,70.88,70.95,85841.0,56.1058,56.1137,55.9795,56.0348,85841.0
2017-11-16 12:40:00,70.95,70.98,70.89,70.96,37952.0,56.0348,56.0585,55.9874,56.0427,37952.0
2017-11-16 12:50:00,70.95,70.95,70.66,70.67,123267.0,56.0348,56.0348,55.8057,55.8136,123267.0
2017-11-16 13:00:00,70.66,70.7,70.4,70.42,107970.0,55.8057,55.8373,55.6004,55.6162,107970.0
2017-11-16 13:10:00,70.4,70.44,70.26,70.37,94828.0,55.6004,55.632,55.4898,55.5767,94828.0
2017-11-16 13:20:00,70.35,70.41,70.19,70.29,121217.0,55.5609,55.6083,55.4345,55.5135,121217.0
2017-11-16 13:30:00,70.28,70.56,70.25,70.55,75978.0,55.5056,55.7268,55.4819,55.7189,75978.0
2017-11-16 13:40:00,70.53,70.6,70.45,70.48,67281.0,55.7031,55.7583,55.6399,55.6636,67281.0
2017-11-16 13:50:00,70.5,70.55,70.48,70.49,69287.0,55.6794,55.7189,55.6636,55.6715,69287.0
2017-11-16 14:00:00,70.48,70.53,70.46,70.51,97717.0,55.6636,55.7031,55.6478,55.6873,97717.0
2017-11-16 14:10:00,70.52,70.52,70.43,70.49,78281.0,55.6952,55.6952,55.6241,55.6715,78281.0
2017-11-16 14:20:00,70.5,70.52,70.39,70.42,79151.0,55.6794,55.6952,55.5925,55.6162,79151.0
2017-11-16 14:30:00,70.42,70.49,70.39,70.49,107430.0,55.6162,55.6715,55.5925,55.6715,107430.0
2017-11-16 14:40:00,70.49,70.51,70.41,70.44,100354.0,55.6715,55.6873,55.6083,55.632,100354.0
2017-11-16 14:50:00,70.43,70.44,70.32,70.4,123706.0,55.6241,55.632,55.5372,55.6004,123706.0
2017-11-16 15:00:00,70.39,70.4,70.21,70.26,163015.0,55.5925,55.6004,55.4503,55.4898,163015.0
2017-11-16 15:10:00,70.26,70.27,70.07,70.19,210682.0,55.4898,55.4977,55.3398,55.4345,210682.0
2017-11-16 15:20:00,70.19,70.19,70.06,70.12,191493.0,55.4345,55.4345,55.3319,55.3792,191493.0
2017-11-16 15:30:00,70.12,70.34,70.11,70.23,203999.0,55.3792,55.553,55.3714,55.4661,203999.0
2017-11-16 15:40:00,70.23,70.31,70.17,70.24,255689.0,55.4661,55.5293,55.4187,55.474,255689.0
2017-11-16 15:50:00,70.25,70.37,70.17,70.26,546981.0,55.4819,55.5767,55.4187,55.4898,546981.0
2017-11-17 09:30:00,70.25,70.49,70.0,70.33,362464.0,55.4819,55.6715,55.2845,55.5451,362464.0
2017-11-17 09:40:00,70.33,70.44,70.03,70.32,135367.0,55.5451,55.632,55.3082,55.5372,135367.0
2017-11-17 09:50:00,70.32,70.82,70.32,70.76,152870.0,55.5372,55.9321,55.5372,55.8847,152870.0
2017-11-17 10:00:00,70.77,70.82,70.48,70.5,115113.0,55.8926,55.9321,55.6636,55.6794,115113.0
2017-11-17 10:10:00,70.52,70.56,70.17,70.51,103490.0,55.6952,55.7268,55.4187,55.6873,103490.0
2017-11-17 10:20:00,70.5,70.51,70.31,70.35,101168.0,55.6794,55.6873,55.5293,55.5609,101168.0
2017-11-17 10:30:00,70.35,70.45,70.13,70.33,137113.0,55.5609,55.6399,55.3871,55.5451,137113.0
2017-11-17 10:40:00,70.34,70.5,70.24,70.5,140130.0,55.553,55.6794,55.474,55.6794,140130.0
2017-11-17 10:50:00,70.53,70.81,70.49,70.66,117662.0,55.7031,55.9242,55.6715,55.8057,117662.0
2017-11-17 11:00:00,70.66,70.71,70.46,70.69,76991.0,55.8057,55.8452,55.6478,55.8294,76991.0
2017-11-17 11:10:00,70.69,70.71,70.56,70.59,77137.0,55.8294,55.8452,55.7268,55.7504,77137.0
2017-11-17 11:20:00,70.6,70.63,70.5,70.6,110418.0,55.7583,55.782,55.6794,55.7583,110418.0
2017-11-17 11:30:00,70.6,70.68,70.46,70.63,117321.0,55.7583,55.8215,55.6478,55.782,117321.0
2017-11-17 11:40:00,70.64,70.88,70.58,70.86,104071.0,55.7899,55.9795,55.7425,55.9637,104071.0
2017-11-17 11:50:00,70.87,70.91,70.77,70.81,90457.0,55.9716,56.0032,55.8926,55.9242,90457.0
2017-11-17 12:00:00,70.81,70.94,70.77,70.86,75508.0,55.9242,56.0269,55.8926,55.9637,75508.0
2017-11-17 12:10:00,70.87,70.9,70.77,70.86,54914.0,55.9716,55.9953,55.8926,55.9637,54914.0
2017-11-17 12:20:00,70.85,70.99,70.84,70.99,83318.0,55.9558,56.0664,55.9479,56.0664,83318.0
2017-11-17 12:30:00,70.98,71.02,70.91,70.96,52756.0,56.0585,56.09,56.0032,56.0427,52756.0
2017-11-17 12:40:00,70.97,70.98,70.88,70.9,73713.0,56.0506,56.0585,55.9795,55.9953,73713.0
2017-11-17 12:50:00,70.91,71.01,70.87,71.0,44525.0,56.0032,56.0822,55.9716,56.0743,44525.0
2017-11-17 13:00:00,71.0,71.03,70.94,70.96,99176.0,56.0743,56.0979,56.0269,56.0427,99176.0
2017-11-17 13:10:00,70.96,70.97,70.82,70.89,84186.0,56.0427,56.0506,55.9321,55.9874,84186.0
2017-11-17 13:20:00,70.88,70.91,70.66,70.68,96588.0,55.9795,56.0032,55.8057,55.8215,96588.0
2017-11-17 13:30:00,70.68,70.86,70.66,70.85,74970.0,55.8215,55.9637,55.8057,55.9558,74970.0
2017-11-17 13:40:00,70.84,70.85,70.74,70.77,83999.0,55.9479,55.9558,55.8689,55.8926,83999.0
2017-11-17 13:50:00,70.78,70.83,70.74,70.78,53731.0,55.9005,55.94,55.8689,55.9005,53731.0
2017-11-17 14:00:00,70.79,70.81,70.68,70.69,64029.0,55.9084,55.9242,55.8215,55.8294,64029.0
2017-11-17 14:10:00,70.69,70.71,70.64,70.67,55104.0,55.8294,55.8452,55.7899,55.8136,55104.0
2017-11-17 14:20:00,70.68,70.68,70.53,70.61,75714.0,55.8215,55.8215,55.7031,55.7662,75714.0
2017-11-17 14:30:00,70.6,70.74,70.6,70.71,55699.0,55.7583,55.8689,55.7583,55.8452,55699.0
2017-11-17 14:40:00,70.71,70.72,70.59,70.65,80625.0,55.8452,55.8531,55.7504,55.7978,80625.0
2017-11-17 14:50:00,70.66,70.71,70.61,70.62,111232.0,55.8057,55.8452,55.7662,55.7741,111232.0
2017-11-17 15:00:00,70.63,70.65,70.56,70.64,111806.0,55.782,55.7978,55.7268,55.7899,111806.0
2017-11-17 15:10:00,70.64,70.71,70.63,70.69,110098.0,55.7899,55.8452,55.782,55.8294,110098.0
2017-11-17 15:20:00,70.69,70.74,70.64,70.7,141502.0,55.8294,55.8689,55.7899,55.8373,141502.0
2017-11-17 15:30:00,70.68,70.73,70.64,70.7,134173.0,55.8215,55.861,55.7899,55.8373,134173.0
2017-11-17 15:40:00,70.7,70.77,70.67,70.69,188611.0,55.8373,55.8926,55.8136,55.8294,188611.0
2017-11-17 15:50:00,70.69,70.74,70.63,70.68,285353.0,55.8294,55.8689,55.782,55.8215,285353.0
2017-11-20 09:30:00,70.58,70.68,70.09,70.33,176587.0,55.7425,55.8215,55.3556,55.5451,176587.0
2017-11-20 09:40:00,70.32,70.41,70.04,70.35,150545.0,55.5372,55.6083,55.3161,55.5609,150545.0
2017-11-20 09:50:00,70.37,70.53,70.16,70.52,80653.0,55.5767,55.7031,55.4108,55.6952,80653.0
2017-11-20 10:00:00,70.49,70.84,70.35,70.68,174716.0,55.6715,55.9479,55.5609,55.8215,174716.0
2017-11-20 10:10:00,70.66,70.68,70.34,70.46,119654.0,55.8057,55.8215,55.553,55.6478,119654.0
2017-11-20 10:20:00,70.47,70.63,70.33,70.41,131673.0,55.6557,55.782,55.5451,55.6083,131673.0
2017-11-20 10:30:00,70.4,70.43,70.25,70.25,65859.0,55.6004,55.6241,55.4819,55.4819,65859.0
2017-11-20 10:40:00,70.25,70.38,70.11,70.11,91401.0,55.4819,55.5846,55.3714,55.3714,91401.0
2017-11-20 10:50:00,70.1,70.28,70.08,70.12,99661.0,55.3635,55.5056,55.3477,55.3792,99661.0
2017-11-20 11:00:00,70.13,70.36,70.11,70.15,128281.0,55.3871,55.5688,55.3714,55.4029,128281.0
2017-11-20 11:10:00,70.18,70.24,70.06,70.09,153924.0,55.4266,55.474,55.3319,55.3556,153924.0
2017-11-20 11:20:00,70.08,70.18,70.02,70.08,123943.0,55.3477,55.4266,55.3003,55.3477,123943.0
2017-11-20 11:30:00,70.08,70.08,69.9,69.96,121416.0,55.3477,55.3477,55.2055,55.2529,121416.0
2017-11-20 11:40:00,69.97,70.11,69.96,69.99,144855.0,55.2608,55.3714,55.2529,55.2766,144855.0
2017-11-20 11:50:00,69.99,70.05,69.92,69.98,99529.0,55.2766,55.324,55.2213,55.2687,99529.0
2017-11-20 12:00:00,69.98,70.01,69.88,69.93,59260.0,55.2687,55.2924,55.1897,55.2292,59260.0
2017-11-20 12:10:00,69.93,69.97,69.77,69.92,90653.0,55.2292,55.2608,55.1028,55.2213,90653.0
2017-11-20 12:20:00,69.93,69.99,69.86,69.92,48742.0,55.2292,55.2766,55.1739,55.2213,48742.0
2017-11-20 12:30:00,69.91,70.08,69.9,70.05,54879.0,55.2134,55.3477,55.2055,55.324,54879.0
2017-11-20 12:40:00,70.04,70.09,69.98,70.07,39383.0,55.3161,55.3556,55.2687,55.3398,39383.0
2017-11-20 12:50:00,70.06,70.07,69.99,70.02,161034.0,55.3319,55.3398,55.2766,55.3003,161034.0
2017-11-20 13:00:00,70.01,70.17,69.97,70.1,103168.0,55.2924,55.4187,55.2608,55.3635,103168.0
2017-11-20 13:10:00,70.1,70.13,69.96,70.03,229276.0,55.3635,55.3871,55.2529,55.3082,229276.0
2017-11-20 13:20:00,70.01,70.2,69.96,70.19,631160.0,55.2924,55.4424,55.2529,55.4345,631160.0
2017-11-20 13:30:00,70.19,70.34,70.18,70.28,423692.0,55.4345,55.553,55.4266,55.5056,423692.0
2017-11-20 13:40:00,70.28,70.53,70.24,70.43,321014.0,55.5056,55.7031,55.474,55.6241,321014.0
2017-11-20 13:50:00,70.44,70.46,70.35,70.46,70237.0,55.632,55.6478,55.5609,55.6478,70237.0
2017-11-20 14:00:00,70.43,70.64,70.4,70.6,76086.0,55.6241,55.7899,55.6004,55.7583,76086.0
2017-11-20 14:10:00,70.62,70.98,70.61,70.94,302676.0,55.7741,56.0585,55.7662,56.0269,302676.0
2017-11-20 14:20:00,70.94,71.0,70.65,70.71,447850.0,56.0269,56.0743,55.7978,55.8452,447850.0
2017-11-20 14:30:00,70.7,70.73,70.57,70.64,109452.0,55.8373,55.861,55.7346,55.7899,109452.0
2017-11-20 14:40:00,70.6,70.71,70.51,70.68,136720.0,55.7583,55.8452,55.6873,55.8215,136720.0
2017-11-20 14:50:00,70.67,70.76,70.66,70.76,111573.0,55.8136,55.8847,55.8057,55.8847,111573.0
2017-11-20 15:00:00,70.76,70.86,70.7,70.75,104935.0,55.8847,55.9637,55.8373,55.8768,104935.0
2017-11-20 15:10:00,70.76,70.78,70.56,70.57,168457.0,55.8847,55.9005,55.7268,55.7346,168457.0
2017-11-20 15:20:00,70.57,70.69,70.56,70.64,218007.0,55.7346,55.8294,55.7268,55.7899,218007.0
2017-11-20 15:30:00,70.64,70.67,70.59,70.64,171215.0,55.7899,55.8136,55.7504,55.7899,171215.0
2017-11-20 15:40:00,70.64,70.8,70.56,70.6,624721.0,55.7899,55.9163,55.7268,55.7583,624721.0
2017-11-20 15:50:00,70.59,70.66,70.32,70.39,768306.0,55.7504,55.8057,55.5372,55.5925,768306.0
2017-11-21 09:30:00,70.68,71.09,70.53,71.08,399673.0,55.8215,56.1453,55.7031,56.1374,399673.0
2017-11-21 09:40:00,71.09,71.23,70.95,70.95,547099.0,56.1453,56.2559,56.0348,56.0348,547099.0
2017-11-21 09:50:00,71.02,71.23,70.85,71.18,937197.0,56.09,56.2559,55.9558,56.2164,937197.0
2017-11-21 10:00:00,71.2,71.34,70.97,71.21,328291.0,56.2322,56.3428,56.0506,56.2401,328291.0
2017-11-21 10:10:00,71.22,71.3,70.99,71.16,415053.0,56.248,56.3112,56.0664,56.2006,415053.0
2017-11-21 10:20:00,71.2,71.39,71.07,71.24,248683.0,56.2322,56.3823,56.1295,56.2638,248683.0
2017-11-21 10:30:00,71.24,71.59,71.11,71.37,263823.0,56.2638,56.5402,56.1611,56.3665,263823.0
2017-11-21 10:40:00,71.37,71.44,71.3,71.36,153236.0,56.3665,56.4218,56.3112,56.3586,153236.0
2017-11-21 10:50:00,71.36,71.37,70.95,71.04,288265.0,56.3586,56.3665,56.0348,56.1058,288265.0
2017-11-21 11:00:00,71.04,71.07,70.83,70.92,199145.0,56.1058,56.1295,55.94,56.0111,199145.0
2017-11-21 11:10:00,70.93,71.02,70.76,71.02,113251.0,56.019,56.09,55.8847,56.09,113251.0
2017-11-21 11:20:00,71.01,71.02,70.69,70.76,123068.0,56.0822,56.09,55.8294,55.8847,123068.0
2017-11-21 11:30:00,70.74,70.89,70.73,70.87,110714.0,55.8689,55.9874,55.861,55.9716,110714.0
2017-11-21 11:40:00,70.86,70.97,70.85,70.97,79489.0,55.9637,56.0506,55.9558,56.0506,79489.0
2017-11-21 11:50:00,70.97,70.98,70.87,70.92,72703.0,56.0506,56.0585,55.9716,56.0111,72703.0
2017-11-21 12:00:00,70.93,71.06,70.88,71.0,124847.0,56.019,56.1216,55.9795,56.0743,124847.0
2017-11-21 12:10:00,70.97,71.06,70.96,71.0,151952.0,56.0506,56.1216,56.0427,56.0743,151952.0
2017-11-21 12:20:00,71.0,71.04,70.94,71.0,59906.0,56.0743,56.1058,56.0269,56.0743,59906.0
2017-11-21 12:30:00,71.0,71.08,70.96,71.0,76386.0,56.0743,56.1374,56.0427,56.0743,76386.0
2017-11-21 12:40:00,71.0,71.08,70.99,71.06,145671.0,56.0743,56.1374,56.0664,56.1216,145671.0
2017-11-21 12:50:00,71.05,71.18,71.04,71.18,122764.0,56.1137,56.2164,56.1058,56.2164,122764.0
2017-11-21 13:00:00,71.18,71.29,71.18,71.23,137705.0,56.2164,56.3033,56.2164,56.2559,137705.0
2017-11-21 13:10:00,71.24,71.26,71.03,71.1,142759.0,56.2638,56.2796,56.0979,56.1532,142759.0
2017-11-21 13:20:00,71.1,71.16,71.03,71.1,123679.0,56.1532,56.2006,56.0979,56.1532,123679.0
2017-11-21 13:30:00,71.11,71.14,71.0,71.11,104178.0,56.1611,56.1848,56.0743,56.1611,104178.0
2017-11-21 13:40:00,71.11,71.13,71.06,71.12,50658.0,56.1611,56.1769,56.1216,56.169,50658.0
2017-11-21 13:50:00,71.12,71.16,71.0,71.13,127183.0,56.169,56.2006,56.0743,56.1769,127183.0
2017-11-21 14:00:00,71.12,71.26,71.1,71.26,142199.0,56.169,56.2796,56.1532,56.2796,142199.0
2017-11-21 14:10:00,71.25,71.35,71.23,71.33,99779.0,56.2717,56.3507,56.2559,56.3349,99779.0
2017-11-21 14:20:00,71.33,71.51,71.28,71.5,279865.0,56.3349,56.477,56.2954,56.4691,279865.0
2017-11-21 14:30:00,71.5,71.54,71.34,71.38,457929.0,56.4691,56.5007,56.3428,56.3744,457929.0
2017-11-21 14:40:00,71.38,71.63,71.37,71.55,124320.0,56.3744,56.5718,56.3665,56.5086,124320.0
2017-11-21 14:50:00,71.55,71.57,71.35,71.43,71801.0,56.5086,56.5244,56.3507,56.4139,71801.0
2017-11-21 15:00:00,71.42,71.44,71.25,71.31,184584.0,56.406,56.4218,56.2717,56.3191,184584.0
2017-11-21 15:10:00,71.31,71.37,71.27,71.31,72683.0,56.3191,56.3665,56.2875,56.3191,72683.0
2017-11-21 15:20:00,71.31,71.35,71.29,71.33,106613.0,56.3191,56.3507,56.3033,56.3349,106613.0
2017-11-21 15:30:00,71.33,71.4,71.32,71.4,133135.0,56.3349,56.3902,56.327,56.3902,133135.0
2017-11-21 15:40:00,71.39,71.39,71.23,71.31,215601.0,56.3823,56.3823,56.2559,56.3191,215601.0
2017-11-21 15:50:00,71.31,71.53,71.25,71.5,548193.0,56.3191,56.4928,56.2717,56.4691,548193.0
2017-11-22 09:30:00,71.39,71.55,71.2,71.37,230414.0,56.3823,56.5086,56.2322,56.3665,230414.0
2017-11-22 09:40:00,71.36,71.64,71.24,71.63,308778.0,56.3586,56.5797,56.2638,56.5718,308778.0
2017-11-22 09:50:00,71.61,71.68,71.43,71.61,102601.0,56.556,56.6113,56.4139,56.556,102601.0
2017-11-22 10:00:00,71.6,71.7,71.54,71.69,266045.0,56.5481,56.6271,56.5007,56.6192,266045.0
2017-11-22 10:10:00,71.73,71.91,71.56,71.65,198108.0,56.6508,56.793,56.5165,56.5876,198108.0
2017-11-22 10:20:00,71.64,71.67,71.56,71.59,179954.0,56.5797,56.6034,56.5165,56.5402,179954.0
2017-11-22 10:30:00,71.6,71.71,71.56,71.7,69403.0,56.5481,56.635,56.5165,56.6271,69403.0
2017-11-22 10:40:00,71.7,71.88,71.65,71.76,127249.0,56.6271,56.7693,56.5876,56.6745,127249.0
2017-11-22 10:50:00,71.78,71.87,71.74,71.86,90406.0,56.6903,56.7614,56.6587,56.7535,90406.0
2017-11-22 11:00:00,71.87,72.07,71.8,72.03,218372.0,56.7614,56.9193,56.7061,56.8877,218372.0
2017-11-22 11:10:00,72.03,72.04,71.71,71.78,651887.0,56.8877,56.8956,56.635,56.6903,651887.0
2017-11-22 11:20:00,71.79,71.87,71.7,71.72,134716.0,56.6982,56.7614,56.6271,56.6429,134716.0
2017-11-22 11:30:00,71.72,71.78,71.59,71.63,96908.0,56.6429,56.6903,56.5402,56.5718,96908.0
2017-11-22 11:40:00,71.64,71.68,71.57,71.62,55945.0,56.5797,56.6113,56.5244,56.5639,55945.0
2017-11-22 11:50:00,71.63,71.85,71.6,71.77,40583.0,56.5718,56.7456,56.5481,56.6824,40583.0
2017-11-22 12:00:00,71.77,71.93,71.77,71.86,47800.0,56.6824,56.8087,56.6824,56.7535,47800.0
2017-11-22 12:10:00,71.86,72.04,71.84,72.04,55613.0,56.7535,56.8956,56.7377,56.8956,55613.0
2017-11-22 12:20:00,72.04,72.07,71.94,71.95,91843.0,56.8956,56.9193,56.8166,56.8245,91843.0
2017-11-22 12:30:00,71.94,71.97,71.77,71.8,59755.0,56.8166,56.8403,56.6824,56.7061,59755.0
2017-11-22 12:40:00,71.79,71.79,71.67,71.73,54997.0,56.6982,56.6982,56.6034,56.6508,54997.0
2017-11-22 12:50:00,71.75,71.81,71.72,71.77,23965.0,56.6666,56.714,56.6429,56.6824,23965.0
2017-11-22 13:00:00,71.78,71.78,71.65,71.67,33672.0,56.6903,56.6903,56.5876,56.6034,33672.0
2017-11-22 13:10:00,71.67,71.71,71.65,71.67,33144.0,56.6034,56.635,56.5876,56.6034,33144.0
2017-11-22 13:20:00,71.69,71.7,71.63,71.66,27688.0,56.6192,56.6271,56.5718,56.5955,27688.0
2017-11-22 13:30:00,71.65,71.69,71.58,71.67,39112.0,56.5876,56.6192,56.5323,56.6034,39112.0
2017-11-22 13:40:00,71.67,71.75,71.64,71.73,36311.0,56.6034,56.6666,56.5797,56.6508,36311.0
2017-11-22 13:50:00,71.73,71.91,71.7,71.85,42701.0,56.6508,56.793,56.6271,56.7456,42701.0
2017-11-22 14:00:00,71.84,71.89,71.78,71.8,35686.0,56.7377,56.7772,56.6903,56.7061,35686.0
2017-11-22 14:10:00,71.82,71.83,71.72,71.76,35572.0,56.7219,56.7298,56.6429,56.6745,35572.0
2017-11-22 14:20:00,71.76,71.8,71.67,71.7,34821.0,56.6745,56.7061,56.6034,56.6271,34821.0
2017-11-22 14:30:00,71.69,71.73,71.64,71.64,61901.0,56.6192,56.6508,56.5797,56.5797,61901.0
2017-11-22 14:40:00,71.66,71.71,71.6,71.69,51730.0,56.5955,56.635,56.5481,56.6192,51730.0
2017-11-22 14:50:00,71.68,71.72,71.62,71.62,46792.0,56.6113,56.6429,56.5639,56.5639,46792.0
2017-11-22 15:00:00,71.63,71.66,71.59,71.63,63473.0,56.5718,56.5955,56.5402,56.5718,63473.0
2017-11-22 15:10:00,71.63,71.68,71.62,71.67,42169.0,56.5718,56.6113,56.5639,56.6034,42169.0
2017-11-22 15:20:00,71.67,71.69,71.64,71.66,52880.0,56.6034,56.6192,56.5797,56.5955,52880.0
2017-11-22 15:30:00,71.66,71.68,71.29,71.49,177612.0,56.5955,56.6113,56.3033,56.4612,177612.0
2017-11-22 15:40:00,71.46,71.56,71.33,71.47,188134.0,56.4376,56.5165,56.3349,56.4455,188134.0
2017-11-22 15:50:00,71.47,71.51,71.37,71.48,219394.0,56.4455,56.477,56.3665,56.4533,219394.0
2017-11-24 09:30:00,71.89,71.93,71.09,71.22,136298.0,56.7772,56.8087,56.1453,56.248,136298.0
2017-11-24 09:40:00,71.29,71.45,71.04,71.28,43124.0,56.3033,56.4297,56.1058,56.2954,43124.0
2017-11-24 09:50:00,71.24,71.52,71.24,71.32,119286.0,56.2638,56.4849,56.2638,56.327,119286.0
2017-11-24 10:00:00,71.31,71.31,70.9,71.12,93315.0,56.3191,56.3191,55.9953,56.169,93315.0
2017-11-24 10:10:00,71.12,71.28,71.08,71.2,87939.0,56.169,56.2954,56.1374,56.2322,87939.0
2017-11-24 10:20:00,71.23,71.4,71.17,71.28,59816.0,56.2559,56.3902,56.2085,56.2954,59816.0
2017-11-24 10:30:00,71.27,71.33,71.19,71.26,35679.0,56.2875,56.3349,56.2243,56.2796,35679.0
2017-11-24 10:40:00,71.27,71.32,70.92,70.95,53251.0,56.2875,56.327,56.0111,56.0348,53251.0
2017-11-24 10:50:00,70.96,71.15,70.96,71.01,54338.0,56.0427,56.1927,56.0427,56.0822,54338.0
2017-11-24 11:00:00,71.01,71.11,70.94,71.11,42196.0,56.0822,56.1611,56.0269,56.1611,42196.0
2017-11-24 11:10:00,71.12,71.2,71.09,71.1,50662.0,56.169,56.2322,56.1453,56.1532,50662.0
2017-11-24 11:20:00,71.11,71.11,70.95,70.95,81032.0,56.1611,56.1611,56.0348,56.0348,81032.0
2017-11-24 11:30:00,70.96,71.01,70.93,71.01,80672.0,56.0427,56.0822,56.019,56.0822,80672.0
2017-11-24 11:40:00,71.0,71.02,70.92,70.94,49885.0,56.0743,56.09,56.0111,56.0269,49885.0
2017-11-24 11:50:00,70.95,71.01,70.9,70.95,62970.0,56.0348,56.0822,55.9953,56.0348,62970.0
2017-11-24 12:00:00,70.95,71.02,70.93,70.94,67265.0,56.0348,56.09,56.019,56.0269,67265.0
2017-11-24 12:10:00,70.94,70.97,70.84,70.94,130281.0,56.0269,56.0506,55.9479,56.0269,130281.0
2017-11-24 12:20:00,70.95,70.98,70.88,70.9,48734.0,56.0348,56.0585,55.9795,55.9953,48734.0
2017-11-24 12:30:00,70.89,70.93,70.84,70.88,74374.0,55.9874,56.019,55.9479,55.9795,74374.0
2017-11-24 12:40:00,70.87,70.88,70.63,70.63,154830.0,55.9716,55.9795,55.782,55.782,154830.0
2017-11-24 12:50:00,70.63,70.63,70.5,70.52,302586.0,55.782,55.782,55.6794,55.6952,302586.0
2017-11-27 09:30:00,70.62,70.8,70.37,70.42,174108.0,55.7741,55.9163,55.5767,55.6162,174108.0
2017-11-27 09:40:00,70.41,70.94,70.39,70.86,133835.0,55.6083,56.0269,55.5925,55.9637,133835.0
2017-11-27 09:50:00,70.85,70.92,70.65,70.84,86526.0,55.9558,56.0111,55.7978,55.9479,86526.0
2017-11-27 10:00:00,70.83,70.84,70.33,70.52,82377.0,55.94,55.9479,55.5451,55.6952,82377.0
2017-11-27 10:10:00,70.52,70.67,70.4,70.56,98928.0,55.6952,55.8136,55.6004,55.7268,98928.0
2017-11-27 10:20:00,70.57,70.68,70.46,70.5,123658.0,55.7346,55.8215,55.6478,55.6794,123658.0
2017-11-27 10:30:00,70.49,70.68,70.45,70.5,87110.0,55.6715,55.8215,55.6399,55.6794,87110.0
2017-11-27 10:40:00,70.5,70.62,70.4,70.6,106436.0,55.6794,55.7741,55.6004,55.7583,106436.0
2017-11-27 10:50:00,70.62,70.67,70.43,70.63,69396.0,55.7741,55.8136,55.6241,55.782,69396.0
2017-11-27 11:00:00,70.63,70.74,70.51,70.57,69081.0,55.782,55.8689,55.6873,55.7346,69081.0
2017-11-27 11:10:00,70.58,70.68,70.48,70.55,77280.0,55.7425,55.8215,55.6636,55.7189,77280.0
2017-11-27 11:20:00,70.56,70.72,70.48,70.7,190006.0,55.7268,55.8531,55.6636,55.8373,190006.0
2017-11-27 11:30:00,70.7,70.89,70.59,70.61,179914.0,55.8373,55.9874,55.7504,55.7662,179914.0
2017-11-27 11:40:00,70.6,70.76,70.59,70.72,104162.0,55.7583,55.8847,55.7504,55.8531,104162.0
2017-11-27 11:50:00,70.73,70.77,70.44,70.54,82439.0,55.861,55.8926,55.632,55.711,82439.0
2017-11-27 12:00:00,70.53,70.56,70.44,70.46,91542.0,55.7031,55.7268,55.632,55.6478,91542.0
2017-11-27 12:10:00,70.46,70.49,70.37,70.41,89586.0,55.6478,55.6715,55.5767,55.6083,89586.0
2017-11-27 12:20:00,70.4,70.46,70.28,70.38,81607.0,55.6004,55.6478,55.5056,55.5846,81607.0
2017-11-27 12:30:00,70.38,70.44,70.32,70.32,69155.0,55.5846,55.632,55.5372,55.5372,69155.0
2017-11-27 12:40:00,70.32,70.5,70.27,70.46,86944.0,55.5372,55.6794,55.4977,55.6478,86944.0
2017-11-27 12:50:00,70.48,70.56,70.44,70.5,51150.0,55.6636,55.7268,55.632,55.6794,51150.0
2017-11-27 13:00:00,70.51,70.64,70.51,70.59,45975.0,55.6873,55.7899,55.6873,55.7504,45975.0
2017-11-27 13:10:00,70.58,70.6,70.52,70.53,50209.0,55.7425,55.7583,55.6952,55.7031,50209.0
2017-11-27 13:20:00,70.53,70.53,70.37,70.48,66374.0,55.7031,55.7031,55.5767,55.6636,66374.0
2017-11-27 13:30:00,70.47,70.51,70.42,70.43,45830.0,55.6557,55.6873,55.6162,55.6241,45830.0
2017-11-27 13:40:00,70.45,70.5,70.43,70.5,44095.0,55.6399,55.6794,55.6241,55.6794,44095.0
2017-11-27 13:50:00,70.49,70.52,70.45,70.5,55518.0,55.6715,55.6952,55.6399,55.6794,55518.0
2017-11-27 14:00:00,70.5,70.61,70.47,70.58,83227.0,55.6794,55.7662,55.6557,55.7425,83227.0
2017-11-27 14:10:00,70.57,70.58,70.42,70.46,77981.0,55.7346,55.7425,55.6162,55.6478,77981.0
2017-11-27 14:20:00,70.47,70.47,70.35,70.36,91501.0,55.6557,55.6557,55.5609,55.5688,91501.0
2017-11-27 14:30:00,70.36,70.44,70.35,70.43,83751.0,55.5688,55.632,55.5609,55.6241,83751.0
2017-11-27 14:40:00,70.42,70.48,70.38,70.47,222369.0,55.6162,55.6636,55.5846,55.6557,222369.0
2017-11-27 14:50:00,70.47,70.56,70.38,70.4,144174.0,55.6557,55.7268,55.5846,55.6004,144174.0
2017-11-27 15:00:00,70.4,70.41,70.34,70.39,81453.0,55.6004,55.6083,55.553,55.5925,81453.0
2017-11-27 15:10:00,70.38,70.42,70.26,70.3,104743.0,55.5846,55.6162,55.4898,55.5214,104743.0
2017-11-27 15:20:00,70.3,70.34,70.21,70.3,163689.0,55.5214,55.553,55.4503,55.5214,163689.0
2017-11-27 15:30:00,70.29,70.47,70.24,70.45,264032.0,55.5135,55.6557,55.474,55.6399,264032.0
2017-11-27 15:40:00,70.45,70.52,70.41,70.43,175049.0,55.6399,55.6952,55.6083,55.6241,175049.0
2017-11-27 15:50:00,70.44,70.53,70.4,70.4,354652.0,55.632,55.7031,55.6004,55.6004,354652.0
2017-11-28 09:30:00,70.64,70.8,70.16,70.47,181494.0,55.7899,55.9163,55.4108,55.6557,181494.0
2017-11-28 09:40:00,70.45,70.53,70.0,70.14,127352.0,55.6399,55.7031,55.2845,55.395,127352.0
2017-11-28 09:50:00,70.16,70.61,70.09,70.55,87102.0,55.4108,55.7662,55.3556,55.7189,87102.0
2017-11-28 10:00:00,70.54,70.55,70.33,70.52,97849.0,55.711,55.7189,55.5451,55.6952,97849.0
2017-11-28 10:10:00,70.52,70.64,70.5,70.62,97192.0,55.6952,55.7899,55.6794,55.7741,97192.0
2017-11-28 10:20:00,70.62,70.62,70.47,70.54,83797.0,55.7741,55.7741,55.6557,55.711,83797.0
2017-11-28 10:30:00,70.55,70.72,70.53,70.63,109207.0,55.7189,55.8531,55.7031,55.782,109207.0
2017-11-28 10:40:00,70.61,70.63,70.48,70.57,71863.0,55.7662,55.782,55.6636,55.7346,71863.0
2017-11-28 10:50:00,70.56,70.69,70.55,70.65,64765.0,55.7268,55.8294,55.7189,55.7978,64765.0
2017-11-28 11:00:00,70.65,70.66,70.51,70.57,88830.0,55.7978,55.8057,55.6873,55.7346,88830.0
2017-11-28 11:10:00,70.57,70.57,70.34,70.34,78813.0,55.7346,55.7346,55.553,55.553,78813.0
2017-11-28 11:20:00,70.36,70.39,70.25,70.29,83657.0,55.5688,55.5925,55.4819,55.5135,83657.0
2017-11-28 11:30:00,70.29,70.5,70.28,70.47,110963.0,55.5135,55.6794,55.5056,55.6557,110963.0
2017-11-28 11:40:00,70.49,70.52,70.45,70.46,102145.0,55.6715,55.6952,55.6399,55.6478,102145.0
2017-11-28 11:50:00,70.47,70.52,70.41,70.49,123568.0,55.6557,55.6952,55.6083,55.6715,123568.0
2017-11-28 12:00:00,70.5,70.56,70.47,70.49,121356.0,55.6794,55.7268,55.6557,55.6715,121356.0
2017-11-28 12:10:00,70.5,70.53,70.43,70.48,112975.0,55.6794,55.7031,55.6241,55.6636,112975.0
2017-11-28 12:20:00,70.48,70.49,70.35,70.41,77471.0,55.6636,55.6715,55.5609,55.6083,77471.0
2017-11-28 12:30:00,70.41,70.52,70.41,70.5,59222.0,55.6083,55.6952,55.6083,55.6794,59222.0
2017-11-28 12:40:00,70.5,70.51,70.43,70.44,79363.0,55.6794,55.6873,55.6241,55.632,79363.0
2017-11-28 12:50:00,70.43,70.51,70.42,70.48,102631.0,55.6241,55.6873,55.6162,55.6636,102631.0
2017-11-28 13:00:00,70.5,70.54,70.47,70.5,135679.0,55.6794,55.711,55.6557,55.6794,135679.0
2017-11-28 13:10:00,70.5,70.51,70.3,70.33,91610.0,55.6794,55.6873,55.5214,55.5451,91610.0
2017-11-28 13:20:00,70.31,70.42,70.28,70.4,138825.0,55.5293,55.6162,55.5056,55.6004,138825.0
2017-11-28 13:30:00,70.4,70.5,70.37,70.46,73710.0,55.6004,55.6794,55.5767,55.6478,73710.0
2017-11-28 13:40:00,70.46,70.59,70.46,70.55,71155.0,55.6478,55.7504,55.6478,55.7189,71155.0
2017-11-28 13:50:00,70.54,70.64,70.49,70.62,102508.0,55.711,55.7899,55.6715,55.7741,102508.0
2017-11-28 14:00:00,70.6,70.79,70.6,70.73,149174.0,55.7583,55.9084,55.7583,55.861,149174.0
2017-11-28 14:10:00,70.73,70.94,70.7,70.89,81917.0,55.861,56.0269,55.8373,55.9874,81917.0
2017-11-28 14:20:00,70.89,71.1,70.88,71.08,103246.0,55.9874,56.1532,55.9795,56.1374,103246.0
2017-11-28 14:30:00,71.08,71.29,71.05,71.27,624874.0,56.1374,56.3033,56.1137,56.2875,624874.0
2017-11-28 14:40:00,71.28,71.57,71.26,71.42,115505.0,56.2954,56.5244,56.2796,56.406,115505.0
2017-11-28 14:50:00,71.44,72.11,71.43,72.02,311167.0,56.4218,56.9509,56.4139,56.8798,311167.0
2017-11-28 15:00:00,72.02,72.09,71.92,71.98,270855.0,56.8798,56.9351,56.8009,56.8482,270855.0
2017-11-28 15:10:00,71.99,72.12,71.96,72.0,160665.0,56.8561,56.9588,56.8324,56.864,160665.0
2017-11-28 15:20:00,72.03,72.45,71.97,72.45,180965.0,56.8877,57.2194,56.8403,57.2194,180965.0
2017-11-28 15:30:00,72.46,72.54,72.28,72.33,261099.0,57.2273,57.2905,57.0852,57.1247,261099.0
2017-11-28 15:40:00,72.34,72.59,72.31,72.44,306814.0,57.1326,57.33,57.1089,57.2115,306814.0
2017-11-28 15:50:00,72.44,72.71,72.43,72.69,637314.0,57.2115,57.4248,57.2036,57.409,637314.0
2017-11-29 09:30:00,72.76,73.49,72.75,73.41,362076.0,57.4643,58.0408,57.4564,57.9776,362076.0
2017-11-29 09:40:00,73.41,73.8,73.34,73.62,245961.0,57.9776,58.2856,57.9223,58.1435,245961.0
2017-11-29 09:50:00,73.63,74.2,73.62,73.81,280833.0,58.1514,58.6015,58.1435,58.2935,280833.0
2017-11-29 10:00:00,73.8,74.15,73.7,73.7,143787.0,58.2856,58.5621,58.2067,58.2067,143787.0
2017-11-29 10:10:00,73.71,73.85,73.51,73.7,172531.0,58.2146,58.3251,58.0566,58.2067,172531.0
2017-11-29 10:20:00,73.68,73.99,73.53,73.78,162976.0,58.1909,58.4357,58.0724,58.2698,162976.0
2017-11-29 10:30:00,73.81,73.87,73.66,73.68,272541.0,58.2935,58.3409,58.1751,58.1909,272541.0
2017-11-29 10:40:00,73.7,73.83,73.54,73.83,95441.0,58.2067,58.3093,58.0803,58.3093,95441.0
2017-11-29 10:50:00,73.83,74.3,73.8,74.23,262321.0,58.3093,58.6805,58.2856,58.6252,262321.0
2017-11-29 11:00:00,74.24,74.33,74.0,74.06,149956.0,58.6331,58.7042,58.4436,58.491,149956.0
2017-11-29 11:10:00,74.05,74.2,73.91,74.03,81796.0,58.4831,58.6015,58.3725,58.4673,81796.0
2017-11-29 11:20:00,74.03,74.48,73.99,74.47,247582.0,58.4673,58.8227,58.4357,58.8148,247582.0
2017-11-29 11:30:00,74.47,74.66,74.44,74.56,146305.0,58.8148,58.9648,58.7911,58.8859,146305.0
2017-11-29 11:40:00,74.56,74.68,74.39,74.41,172882.0,58.8859,58.9806,58.7516,58.7674,172882.0
2017-11-29 11:50:00,74.43,74.48,74.23,74.44,117949.0,58.7832,58.8227,58.6252,58.7911,117949.0
2017-11-29 12:00:00,74.45,74.55,74.3,74.4,97469.0,58.799,58.878,58.6805,58.7595,97469.0
2017-11-29 12:10:00,74.41,74.44,74.0,74.35,103038.0,58.7674,58.7911,58.4436,58.72,103038.0
2017-11-29 12:20:00,74.33,74.37,74.18,74.2,74723.0,58.7042,58.7358,58.5857,58.6015,74723.0
2017-11-29 12:30:00,74.21,74.32,74.16,74.17,147376.0,58.6094,58.6963,58.57,58.5779,147376.0
2017-11-29 12:40:00,74.19,74.25,74.16,74.2,75134.0,58.5936,58.641,58.57,58.6015,75134.0
2017-11-29 12:50:00,74.22,74.45,74.22,74.33,82440.0,58.6173,58.799,58.6173,58.7042,82440.0
2017-11-29 13:00:00,74.31,74.37,74.18,74.28,90496.0,58.6884,58.7358,58.5857,58.6647,90496.0
2017-11-29 13:10:00,74.26,74.28,73.91,73.99,81474.0,58.6489,58.6647,58.3725,58.4357,81474.0
2017-11-29 13:20:00,74.0,74.16,73.96,74.11,149403.0,58.4436,58.57,58.412,58.5305,149403.0
2017-11-29 13:30:00,74.11,74.24,73.88,73.9,58500.0,58.5305,58.6331,58.3488,58.3646,58500.0
2017-11-29 13:40:00,73.92,73.94,73.6,73.79,114652.0,58.3804,58.3962,58.1277,58.2777,114652.0
2017-11-29 13:50:00,73.83,73.91,73.73,73.79,84479.0,58.3093,58.3725,58.2303,58.2777,84479.0
2017-11-29 14:00:00,73.79,73.88,73.65,73.75,59957.0,58.2777,58.3488,58.1672,58.2461,59957.0
2017-11-29 14:10:00,73.76,73.9,73.73,73.74,119793.0,58.254,58.3646,58.2303,58.2382,119793.0
2017-11-29 14:20:00,73.74,74.02,73.69,74.02,81493.0,58.2382,58.4594,58.1988,58.4594,81493.0
2017-11-29 14:30:00,74.03,74.04,73.89,74.01,102452.0,58.4673,58.4752,58.3567,58.4515,102452.0
2017-11-29 14:40:00,74.01,74.09,73.95,73.98,144457.0,58.4515,58.5147,58.4041,58.4278,144457.0
2017-11-29 14:50:00,73.97,74.01,73.93,73.97,134226.0,58.4199,58.4515,58.3883,58.4199,134226.0
2017-11-29 15:00:00,73.96,73.97,73.62,73.63,117350.0,58.412,58.4199,58.1435,58.1514,117350.0
2017-11-29 15:10:00,73.63,73.73,73.59,73.66,62743.0,58.1514,58.2303,58.1198,58.1751,62743.0
2017-11-29 15:20:00,73.68,73.74,73.64,73.65,81992.0,58.1909,58.2382,58.1593,58.1672,81992.0
2017-11-29 15:30:00,73.65,73.66,73.39,73.39,160331.0,58.1672,58.1751,57.9618,57.9618,160331.0
2017-11-29 15:40:00,73.4,73.41,73.3,73.33,230119.0,57.9697,57.9776,57.8907,57.9144,230119.0
2017-11-29 15:50:00,73.34,73.5,73.31,73.39,410460.0,57.9223,58.0487,57.8986,57.9618,410460.0
2017-11-30 09:30:00,73.69,74.92,73.69,74.64,507322.0,58.1988,59.1702,58.1988,58.949,507322.0
2017-11-30 09:40:00,74.61,75.31,74.58,74.95,325803.0,58.9254,59.4782,58.9017,59.1939,325803.0
2017-11-30 09:50:00,74.95,75.1,74.63,75.01,164512.0,59.1939,59.3123,58.9411,59.2413,164512.0
2017-11-30 10:00:00,75.01,75.11,74.54,74.79,239120.0,59.2413,59.3202,58.8701,59.0675,239120.0
2017-11-30 10:10:00,74.8,75.11,74.63,74.83,317278.0,59.0754,59.3202,58.9411,59.0991,317278.0
2017-11-30 10:20:00,74.82,74.83,74.52,74.57,192075.0,59.0912,59.0991,58.8543,58.8938,192075.0
2017-11-30 10:30:00,74.56,74.69,73.55,73.59,251826.0,58.8859,58.9885,58.0882,58.1198,251826.0
2017-11-30 10:40:00,73.6,77.69,73.58,76.36,2177140.0,58.1277,61.3579,58.1119,60.3075,2177140.0
2017-11-30 10:50:00,76.42,76.45,74.88,75.64,1020342.0,60.3549,60.3785,59.1386,59.7388,1020342.0
2017-11-30 11:00:00,75.63,75.68,74.44,75.14,650546.0,59.7309,59.7704,58.7911,59.3439,650546.0
2017-11-30 11:10:00,75.14,75.55,75.14,75.18,492243.0,59.3439,59.6677,59.3439,59.3755,492243.0
2017-11-30 11:20:00,75.17,75.35,75.02,75.27,306917.0,59.3676,59.5098,59.2492,59.4466,306917.0
2017-11-30 11:30:00,75.28,75.55,74.68,74.74,472018.0,59.4545,59.6677,58.9806,59.028,472018.0
2017-11-30 11:40:00,74.76,75.5,74.75,75.37,427536.0,59.0438,59.6283,59.0359,59.5256,427536.0
2017-11-30 11:50:00,75.38,75.67,75.27,75.29,561800.0,59.5335,59.7625,59.4466,59.4624,561800.0
2017-11-30 12:00:00,75.28,75.5,75.25,75.48,786377.0,59.4545,59.6283,59.4308,59.6125,786377.0
2017-11-30 12:10:00,75.48,75.69,75.38,75.55,294968.0,59.6125,59.7783,59.5335,59.6677,294968.0
2017-11-30 12:20:00,75.55,75.67,75.33,75.59,142670.0,59.6677,59.7625,59.494,59.6993,142670.0
2017-11-30 12:30:00,75.59,76.5,75.5,75.74,332729.0,59.6993,60.418,59.6283,59.8178,332729.0
2017-11-30 12:40:00,75.74,75.8,75.47,75.65,259048.0,59.8178,59.8652,59.6046,59.7467,259048.0
2017-11-30 12:50:00,75.65,75.66,75.41,75.6,286899.0,59.7467,59.7546,59.5572,59.7072,286899.0
2017-11-30 13:00:00,75.58,75.76,75.53,75.71,304207.0,59.6914,59.8336,59.6519,59.7941,304207.0
2017-11-30 13:10:00,75.72,76.04,75.7,75.97,243173.0,59.802,60.0547,59.7862,59.9995,243173.0
2017-11-30 13:20:00,75.96,76.34,75.82,76.31,377355.0,59.9916,60.2917,59.881,60.268,377355.0
2017-11-30 13:30:00,76.31,76.36,75.7,76.1,233253.0,60.268,60.3075,59.7862,60.1021,233253.0
2017-11-30 13:40:00,76.11,76.23,75.98,76.06,257987.0,60.11,60.2048,60.0073,60.0705,257987.0
2017-11-30 13:50:00,76.06,76.28,76.05,76.2,210709.0,60.0705,60.2443,60.0626,60.1811,210709.0
2017-11-30 14:00:00,76.19,76.27,76.15,76.22,153954.0,60.1732,60.2364,60.1416,60.1969,153954.0
2017-11-30 14:10:00,76.2,76.45,76.17,76.4,293491.0,60.1811,60.3785,60.1574,60.3391,293491.0
2017-11-30 14:20:00,76.42,76.79,76.39,76.75,267291.0,60.3549,60.6471,60.3312,60.6155,267291.0
2017-11-30 14:30:00,76.75,77.02,76.75,77.02,427549.0,60.6155,60.8287,60.6155,60.8287,427549.0
2017-11-30 14:40:00,77.02,77.46,76.87,77.4,526218.0,60.8287,61.1762,60.7103,61.1288,526218.0
2017-11-30 14:50:00,77.42,77.79,76.98,77.06,475006.0,61.1446,61.4368,60.7971,60.8603,475006.0
2017-11-30 15:00:00,77.06,77.07,76.65,76.67,297699.0,60.8603,60.8682,60.5365,60.5523,297699.0
2017-11-30 15:10:00,76.67,77.1,76.55,77.1,278779.0,60.5523,60.8919,60.4575,60.8919,278779.0
2017-11-30 15:20:00,77.09,77.34,76.84,76.96,405507.0,60.884,61.0814,60.6866,60.7813,405507.0
2017-11-30 15:30:00,76.98,76.98,76.25,76.25,431197.0,60.7971,60.7971,60.2206,60.2206,431197.0
2017-11-30 15:40:00,76.24,76.81,76.22,76.78,589086.0,60.2127,60.6629,60.1969,60.6392,589086.0
2017-11-30 15:50:00,76.78,76.92,76.49,76.59,1204358.0,60.6392,60.7497,60.4101,60.4891,1204358.0
2017-12-01 09:30:00,75.62,76.51,75.51,75.89,571805.0,59.723,60.4259,59.6362,59.9363,571805.0
2017-12-01 09:40:00,75.9,75.97,75.22,75.5,355859.0,59.9442,59.9995,59.4071,59.6283,355859.0
2017-12-01 09:50:00,75.49,75.51,75.19,75.28,371815.0,59.6204,59.6362,59.3834,59.4545,371815.0
2017-12-01 10:00:00,75.28,75.29,75.12,75.18,282936.0,59.4545,59.4624,59.3281,59.3755,282936.0
2017-12-01 10:10:00,75.18,75.35,74.95,75.02,222390.0,59.3755,59.5098,59.1939,59.2492,222390.0
2017-12-01 10:20:00,75.0,75.08,74.28,74.53,367763.0,59.2334,59.2965,58.6647,58.8622,367763.0
2017-12-01 10:30:00,74.52,74.93,74.45,74.87,332837.0,58.8543,59.1781,58.799,59.1307,332837.0
2017-12-01 10:40:00,74.87,75.22,74.87,74.9,252661.0,59.1307,59.4071,59.1307,59.1544,252661.0
2017-12-01 10:50:00,74.9,75.13,74.8,75.08,157100.0,59.1544,59.336,59.0754,59.2965,157100.0
2017-12-01 11:00:00,75.09,75.15,74.76,74.96,191937.0,59.3044,59.3518,59.0438,59.2018,191937.0
2017-12-01 11:10:00,74.96,75.01,74.26,74.75,287290.0,59.2018,59.2413,58.6489,59.0359,287290.0
2017-12-01 11:20:00,74.77,74.85,73.94,73.95,238012.0,59.0517,59.1149,58.3962,58.4041,238012.0
2017-12-01 11:30:00,74.01,74.39,73.63,74.2,325164.0,58.4515,58.7516,58.1514,58.6015,325164.0
2017-12-01 11:40:00,74.22,74.42,74.1,74.25,169029.0,58.6173,58.7753,58.5226,58.641,169029.0
2017-12-01 11:50:00,74.26,74.64,74.16,74.46,293862.0,58.6489,58.949,58.57,58.8069,293862.0
2017-12-01 12:00:00,74.47,74.68,74.38,74.66,238604.0,58.8148,58.9806,58.7437,58.9648,238604.0
2017-12-01 12:10:00,74.67,74.89,74.5,74.84,182349.0,58.9727,59.1465,58.8385,59.107,182349.0
2017-12-01 12:20:00,74.86,74.88,74.74,74.88,107853.0,59.1228,59.1386,59.028,59.1386,107853.0
2017-12-01 12:30:00,74.88,74.88,74.67,74.71,76907.0,59.1386,59.1386,58.9727,59.0043,76907.0
2017-12-01 12:40:00,74.72,74.9,74.68,74.85,86252.0,59.0122,59.1544,58.9806,59.1149,86252.0
2017-12-01 12:50:00,74.86,74.9,74.63,74.73,97305.0,59.1228,59.1544,58.9411,59.0201,97305.0
2017-12-01 13:00:00,74.72,74.99,74.71,74.94,83841.0,59.0122,59.2255,59.0043,59.186,83841.0
2017-12-01 13:10:00,74.93,75.12,74.85,75.05,95718.0,59.1781,59.3281,59.1149,59.2729,95718.0
2017-12-01 13:20:00,75.03,75.05,74.95,75.0,156130.0,59.2571,59.2729,59.1939,59.2334,156130.0
2017-12-01 13:30:00,75.0,75.15,74.97,75.05,91024.0,59.2334,59.3518,59.2097,59.2729,91024.0
2017-12-01 13:40:00,75.05,75.12,74.95,74.97,125156.0,59.2729,59.3281,59.1939,59.2097,125156.0
2017-12-01 13:50:00,74.96,75.04,74.76,74.81,131397.0,59.2018,59.265,59.0438,59.0833,131397.0
2017-12-01 14:00:00,74.82,75.05,74.81,74.9,86891.0,59.0912,59.2729,59.0833,59.1544,86891.0
2017-12-01 14:10:00,74.93,74.99,74.84,74.86,76893.0,59.1781,59.2255,59.107,59.1228,76893.0
2017-12-01 14:20:00,74.86,74.99,74.77,74.79,98410.0,59.1228,59.2255,59.0517,59.0675,98410.0
2017-12-01 14:30:00,74.8,74.8,74.69,74.8,82064.0,59.0754,59.0754,58.9885,59.0754,82064.0
2017-12-01 14:40:00,74.79,75.0,74.78,74.91,240602.0,59.0675,59.2334,59.0596,59.1623,240602.0
2017-12-01 14:50:00,74.9,74.98,74.78,74.98,175163.0,59.1544,59.2176,59.0596,59.2176,175163.0
2017-12-01 15:00:00,74.99,75.23,74.96,75.21,280265.0,59.2255,59.415,59.2018,59.3992,280265.0
2017-12-01 15:10:00,75.23,75.23,74.99,75.04,184726.0,59.415,59.415,59.2255,59.265,184726.0
2017-12-01 15:20:00,75.05,75.22,75.05,75.2,119558.0,59.2729,59.4071,59.2729,59.3913,119558.0
2017-12-01 15:30:00,75.19,75.2,74.97,75.06,292307.0,59.3834,59.3913,59.2097,59.2808,292307.0
2017-12-01 15:40:00,75.06,75.36,75.06,75.27,333109.0,59.2808,59.5177,59.2808,59.4466,333109.0
2017-12-01 15:50:00,75.27,75.32,75.09,75.1,854157.0,59.4466,59.4861,59.3044,59.3123,854157.0
2017-12-04 09:30:00,72.95,73.28,71.8,72.17,2291057.0,57.6143,57.8749,56.7061,56.9983,2291057.0
2017-12-04 09:40:00,72.17,73.05,72.02,72.48,2191679.0,56.9983,57.6933,56.8798,57.2431,2191679.0
2017-12-04 09:50:00,72.48,72.52,71.85,72.08,1372922.0,57.2431,57.2747,56.7456,56.9272,1372922.0
2017-12-04 10:00:00,72.08,73.12,72.08,72.97,1842565.0,56.9272,57.7486,56.9272,57.6301,1842565.0
2017-12-04 10:10:00,72.97,73.01,72.35,72.62,1047808.0,57.6301,57.6617,57.1405,57.3537,1047808.0
2017-12-04 10:20:00,72.59,72.79,72.4,72.57,875654.0,57.33,57.488,57.1799,57.3142,875654.0
2017-12-04 10:30:00,72.55,72.78,72.26,72.49,950206.0,57.2984,57.4801,57.0694,57.251,950206.0
2017-12-04 10:40:00,72.5,72.79,72.39,72.6,859627.0,57.2589,57.488,57.172,57.3379,859627.0
2017-12-04 10:50:00,72.6,72.71,72.2,72.23,787374.0,57.3379,57.4248,57.022,57.0457,787374.0
2017-12-04 11:00:00,72.24,72.32,71.83,71.88,781486.0,57.0536,57.1168,56.7298,56.7693,781486.0
2017-12-04 11:10:00,71.86,72.08,71.36,71.38,931103.0,56.7535,56.9272,56.3586,56.3744,931103.0
2017-12-04 11:20:00,71.4,71.47,71.0,71.05,782641.0,56.3902,56.4455,56.0743,56.1137,782641.0
2017-12-04 11:30:00,71.06,71.39,71.02,71.05,723757.0,56.1216,56.3823,56.09,56.1137,723757.0
2017-12-04 11:40:00,71.05,71.09,70.23,70.37,973157.0,56.1137,56.1453,55.4661,55.5767,973157.0
2017-12-04 11:50:00,70.39,70.97,70.19,70.94,852521.0,55.5925,56.0506,55.4345,56.0269,852521.0
2017-12-04 12:00:00,70.95,71.19,70.82,71.1,521962.0,56.0348,56.2243,55.9321,56.1532,521962.0
2017-12-04 12:10:00,71.1,71.24,70.9,71.11,460109.0,56.1532,56.2638,55.9953,56.1611,460109.0
2017-12-04 12:20:00,71.11,71.23,71.05,71.22,483303.0,56.1611,56.2559,56.1137,56.248,483303.0
2017-12-04 12:30:00,71.22,71.4,71.18,71.28,507445.0,56.248,56.3902,56.2164,56.2954,507445.0
2017-12-04 12:40:00,71.28,71.56,71.24,71.4,484080.0,56.2954,56.5165,56.2638,56.3902,484080.0
2017-12-04 12:50:00,71.4,71.73,71.37,71.49,527867.0,56.3902,56.6508,56.3665,56.4612,527867.0
2017-12-04 13:00:00,71.48,71.52,70.95,71.17,415725.0,56.4533,56.4849,56.0348,56.2085,415725.0
2017-12-04 13:10:00,71.17,71.69,71.12,71.48,282517.0,56.2085,56.6192,56.169,56.4533,282517.0
2017-12-04 13:20:00,71.49,71.64,71.39,71.42,399269.0,56.4612,56.5797,56.3823,56.406,399269.0
2017-12-04 13:30:00,71.42,71.63,71.36,71.37,257046.0,56.406,56.5718,56.3586,56.3665,257046.0
2017-12-04 13:40:00,71.35,71.62,71.14,71.53,449518.0,56.3507,56.5639,56.1848,56.4928,449518.0
2017-12-04 13:50:00,71.53,71.63,71.29,71.6,260649.0,56.4928,56.5718,56.3033,56.5481,260649.0
2017-12-04 14:00:00,71.6,71.62,71.07,71.59,449268.0,56.5481,56.5639,56.1295,56.5402,449268.0
2017-12-04 14:10:00,71.58,71.83,71.47,71.61,397549.0,56.5323,56.7298,56.4455,56.556,397549.0
2017-12-04 14:20:00,71.64,72.44,71.45,72.33,692865.0,56.5797,57.2115,56.4297,57.1247,692865.0
2017-12-04 14:30:00,72.33,72.38,72.08,72.35,329636.0,57.1247,57.1641,56.9272,57.1405,329636.0
2017-12-04 14:40:00,72.35,72.62,72.18,72.18,607937.0,57.1405,57.3537,57.0062,57.0062,607937.0
2017-12-04 14:50:00,72.18,72.27,71.84,71.95,465019.0,57.0062,57.0773,56.7377,56.8245,465019.0
2017-12-04 15:00:00,71.95,71.97,71.54,71.67,493837.0,56.8245,56.8403,56.5007,56.6034,493837.0
2017-12-04 15:10:00,71.67,71.82,71.59,71.72,312113.0,56.6034,56.7219,56.5402,56.6429,312113.0
2017-12-04 15:20:00,71.71,71.74,71.4,71.53,620458.0,56.635,56.6587,56.3902,56.4928,620458.0
2017-12-04 15:30:00,71.53,71.63,71.23,71.36,565223.0,56.4928,56.5718,56.2559,56.3586,565223.0
2017-12-04 15:40:00,71.36,71.6,71.26,71.36,936364.0,56.3586,56.5481,56.2796,56.3586,936364.0
2017-12-04 15:50:00,71.36,71.7,71.08,71.49,1352187.0,56.3586,56.6271,56.1374,56.4612,1352187.0
2017-12-05 09:30:00,71.92,72.15,71.35,71.61,876233.0,56.8009,56.9825,56.3507,56.556,876233.0
2017-12-05 09:40:00,71.61,71.7,70.8,70.87,742781.0,56.556,56.6271,55.9163,55.9716,742781.0
2017-12-05 09:50:00,70.86,71.32,70.7,70.74,490284.0,55.9637,56.327,55.8373,55.8689,490284.0
2017-12-05 10:00:00,70.75,71.21,70.5,71.17,708910.0,55.8768,56.2401,55.6794,56.2085,708910.0
2017-12-05 10:10:00,71.18,71.6,71.0,71.23,545595.0,56.2164,56.5481,56.0743,56.2559,545595.0
2017-12-05 10:20:00,71.22,71.34,71.18,71.27,359519.0,56.248,56.3428,56.2164,56.2875,359519.0
2017-12-05 10:30:00,71.24,71.26,70.92,71.11,412364.0,56.2638,56.2796,56.0111,56.1611,412364.0
2017-12-05 10:40:00,71.11,71.26,71.05,71.1,285995.0,56.1611,56.2796,56.1137,56.1532,285995.0
2017-12-05 10:50:00,71.1,71.13,70.9,71.05,378115.0,56.1532,56.1769,55.9953,56.1137,378115.0
2017-12-05 11:00:00,71.05,71.06,70.8,70.86,318210.0,56.1137,56.1216,55.9163,55.9637,318210.0
2017-12-05 11:10:00,70.88,71.23,70.84,71.21,366149.0,55.9795,56.2559,55.9479,56.2401,366149.0
2017-12-05 11:20:00,71.2,71.27,71.06,71.21,400469.0,56.2322,56.2875,56.1216,56.2401,400469.0
2017-12-05 11:30:00,71.21,71.4,71.18,71.34,281571.0,56.2401,56.3902,56.2164,56.3428,281571.0
2017-12-05 11:40:00,71.37,71.64,71.27,71.61,240049.0,56.3665,56.5797,56.2875,56.556,240049.0
2017-12-05 11:50:00,71.6,71.61,71.37,71.49,203115.0,56.5481,56.556,56.3665,56.4612,203115.0
2017-12-05 12:00:00,71.49,71.59,71.38,71.39,216399.0,56.4612,56.5402,56.3744,56.3823,216399.0
2017-12-05 12:10:00,71.38,71.42,71.19,71.21,196971.0,56.3744,56.406,56.2243,56.2401,196971.0
2017-12-05 12:20:00,71.21,71.26,71.14,71.15,165664.0,56.2401,56.2796,56.1848,56.1927,165664.0
2017-12-05 12:30:00,71.15,71.19,70.93,70.98,215048.0,56.1927,56.2243,56.019,56.0585,215048.0
2017-12-05 12:40:00,70.98,71.33,70.94,71.27,152651.0,56.0585,56.3349,56.0269,56.2875,152651.0
2017-12-05 12:50:00,71.26,71.38,71.1,71.27,170217.0,56.2796,56.3744,56.1532,56.2875,170217.0
2017-12-05 13:00:00,71.27,71.31,70.91,70.98,201225.0,56.2875,56.3191,56.0032,56.0585,201225.0
2017-12-05 13:10:00,71.01,71.06,70.8,71.04,174210.0,56.0822,56.1216,55.9163,56.1058,174210.0
2017-12-05 13:20:00,71.03,71.06,70.92,70.92,157957.0,56.0979,56.1216,56.0111,56.0111,157957.0
2017-12-05 13:30:00,70.92,71.0,70.85,70.96,140081.0,56.0111,56.0743,55.9558,56.0427,140081.0
2017-12-05 13:40:00,70.96,71.02,70.7,70.72,235886.0,56.0427,56.09,55.8373,55.8531,235886.0
2017-12-05 13:50:00,70.74,71.08,70.71,70.94,159018.0,55.8689,56.1374,55.8452,56.0269,159018.0
2017-12-05 14:00:00,70.93,71.08,70.92,70.99,123061.0,56.019,56.1374,56.0111,56.0664,123061.0
2017-12-05 14:10:00,71.0,71.03,70.88,70.96,137706.0,56.0743,56.0979,55.9795,56.0427,137706.0
2017-12-05 14:20:00,70.96,71.22,70.85,71.14,187278.0,56.0427,56.248,55.9558,56.1848,187278.0
2017-12-05 14:30:00,71.12,71.17,70.91,70.95,212979.0,56.169,56.2085,56.0032,56.0348,212979.0
2017-12-05 14:40:00,70.95,71.06,70.91,71.03,191888.0,56.0348,56.1216,56.0032,56.0979,191888.0
2017-12-05 14:50:00,71.04,71.05,70.6,70.67,230600.0,56.1058,56.1137,55.7583,55.8136,230600.0
2017-12-05 15:00:00,70.66,71.14,70.66,70.98,367246.0,55.8057,56.1848,55.8057,56.0585,367246.0
2017-12-05 15:10:00,70.97,71.12,70.9,71.0,232766.0,56.0506,56.169,55.9953,56.0743,232766.0
2017-12-05 15:20:00,70.99,71.01,70.82,70.84,408307.0,56.0664,56.0822,55.9321,55.9479,408307.0
2017-12-05 15:30:00,70.84,70.87,70.61,70.75,430920.0,55.9479,55.9716,55.7662,55.8768,430920.0
2017-12-05 15:40:00,70.75,70.97,70.68,70.95,412581.0,55.8768,56.0506,55.8215,56.0348,412581.0
2017-12-05 15:50:00,70.95,71.09,70.79,70.97,865523.0,56.0348,56.1453,55.9084,56.0506,865523.0
2017-12-06 09:30:00,71.22,71.24,70.22,70.32,470650.0,56.248,56.2638,55.4582,55.5372,470650.0
2017-12-06 09:40:00,70.37,70.86,70.22,70.65,334029.0,55.5767,55.9637,55.4582,55.7978,334029.0
2017-12-06 09:50:00,70.63,71.02,70.46,70.8,320620.0,55.782,56.09,55.6478,55.9163,320620.0
2017-12-06 10:00:00,70.79,71.02,70.61,70.93,744657.0,55.9084,56.09,55.7662,56.019,744657.0
2017-12-06 10:10:00,70.94,71.25,70.7,70.76,298148.0,56.0269,56.2717,55.8373,55.8847,298148.0
2017-12-06 10:20:00,70.76,70.87,70.57,70.69,190155.0,55.8847,55.9716,55.7346,55.8294,190155.0
2017-12-06 10:30:00,70.69,71.04,70.61,70.68,167596.0,55.8294,56.1058,55.7662,55.8215,167596.0
2017-12-06 10:40:00,70.68,70.78,70.56,70.59,199534.0,55.8215,55.9005,55.7268,55.7504,199534.0
2017-12-06 10:50:00,70.58,70.81,70.46,70.64,200114.0,55.7425,55.9242,55.6478,55.7899,200114.0
2017-12-06 11:00:00,70.62,70.9,70.55,70.82,233091.0,55.7741,55.9953,55.7189,55.9321,233091.0
2017-12-06 11:10:00,70.83,70.83,70.56,70.76,247250.0,55.94,55.94,55.7268,55.8847,247250.0
2017-12-06 11:20:00,70.78,70.97,70.75,70.89,179732.0,55.9005,56.0506,55.8768,55.9874,179732.0
2017-12-06 11:30:00,70.87,70.9,70.62,70.68,180019.0,55.9716,55.9953,55.7741,55.8215,180019.0
2017-12-06 11:40:00,70.69,70.73,70.56,70.61,123811.0,55.8294,55.861,55.7268,55.7662,123811.0
2017-12-06 11:50:00,70.62,70.84,70.58,70.7,155244.0,55.7741,55.9479,55.7425,55.8373,155244.0
2017-12-06 12:00:00,70.68,70.7,70.53,70.62,117221.0,55.8215,55.8373,55.7031,55.7741,117221.0
2017-12-06 12:10:00,70.64,70.69,70.54,70.57,121965.0,55.7899,55.8294,55.711,55.7346,121965.0
2017-12-06 12:20:00,70.57,70.7,70.43,70.56,125171.0,55.7346,55.8373,55.6241,55.7268,125171.0
2017-12-06 12:30:00,70.56,70.83,70.53,70.78,132778.0,55.7268,55.94,55.7031,55.9005,132778.0
2017-12-06 12:40:00,70.77,70.82,70.63,70.64,112077.0,55.8926,55.9321,55.782,55.7899,112077.0
2017-12-06 12:50:00,70.64,70.78,70.59,70.73,97265.0,55.7899,55.9005,55.7504,55.861,97265.0
2017-12-06 13:00:00,70.77,70.79,70.65,70.71,105544.0,55.8926,55.9084,55.7978,55.8452,105544.0
2017-12-06 13:10:00,70.72,70.86,70.69,70.7,124569.0,55.8531,55.9637,55.8294,55.8373,124569.0
2017-12-06 13:20:00,70.71,70.77,70.54,70.61,148701.0,55.8452,55.8926,55.711,55.7662,148701.0
2017-12-06 13:30:00,70.63,70.7,70.5,70.54,201621.0,55.782,55.8373,55.6794,55.711,201621.0
2017-12-06 13:40:00,70.55,70.6,70.49,70.54,120177.0,55.7189,55.7583,55.6715,55.711,120177.0
2017-12-06 13:50:00,70.55,70.56,70.31,70.31,183543.0,55.7189,55.7268,55.5293,55.5293,183543.0
2017-12-06 14:00:00,70.35,70.42,70.2,70.37,247953.0,55.5609,55.6162,55.4424,55.5767,247953.0
2017-12-06 14:10:00,70.36,70.56,70.36,70.5,124013.0,55.5688,55.7268,55.5688,55.6794,124013.0
2017-12-06 14:20:00,70.51,70.58,70.47,70.58,110080.0,55.6873,55.7425,55.6557,55.7425,110080.0
2017-12-06 14:30:00,70.56,70.78,70.47,70.68,203358.0,55.7268,55.9005,55.6557,55.8215,203358.0
2017-12-06 14:40:00,70.69,70.78,70.59,70.7,205984.0,55.8294,55.9005,55.7504,55.8373,205984.0
2017-12-06 14:50:00,70.7,71.05,70.65,70.97,226122.0,55.8373,56.1137,55.7978,56.0506,226122.0
2017-12-06 15:00:00,70.95,71.21,70.89,71.1,282911.0,56.0348,56.2401,55.9874,56.1532,282911.0
2017-12-06 15:10:00,71.09,71.4,71.01,71.29,363436.0,56.1453,56.3902,56.0822,56.3033,363436.0
2017-12-06 15:20:00,71.27,71.35,71.09,71.29,299819.0,56.2875,56.3507,56.1453,56.3033,299819.0
2017-12-06 15:30:00,71.29,71.57,71.23,71.49,376978.0,56.3033,56.5244,56.2559,56.4612,376978.0
2017-12-06 15:40:00,71.49,71.5,71.23,71.44,567411.0,56.4612,56.4691,56.2559,56.4218,567411.0
2017-12-06 15:50:00,71.43,71.44,71.13,71.35,784294.0,56.4139,56.4218,56.1769,56.3507,784294.0
2017-12-07 09:30:00,71.13,71.26,69.52,69.76,1068024.0,56.1769,56.2796,54.9054,55.0949,1068024.0
2017-12-07 09:40:00,69.78,70.24,69.77,69.97,346326.0,55.1107,55.474,55.1028,55.2608,346326.0
2017-12-07 09:50:00,69.97,70.16,69.93,70.03,416302.0,55.2608,55.4108,55.2292,55.3082,416302.0
2017-12-07 10:00:00,70.02,70.33,70.02,70.33,493252.0,55.3003,55.5451,55.3003,55.5451,493252.0
2017-12-07 10:10:00,70.32,70.59,70.21,70.43,468571.0,55.5372,55.7504,55.4503,55.6241,468571.0
2017-12-07 10:20:00,70.44,70.83,70.43,70.71,257249.0,55.632,55.94,55.6241,55.8452,257249.0
2017-12-07 10:30:00,70.71,70.72,70.42,70.56,250522.0,55.8452,55.8531,55.6162,55.7268,250522.0
2017-12-07 10:40:00,70.54,70.65,70.36,70.43,216859.0,55.711,55.7978,55.5688,55.6241,216859.0
2017-12-07 10:50:00,70.4,70.73,70.4,70.69,202322.0,55.6004,55.861,55.6004,55.8294,202322.0
2017-12-07 11:00:00,70.69,70.89,70.63,70.69,364773.0,55.8294,55.9874,55.782,55.8294,364773.0
2017-12-07 11:10:00,70.7,70.87,70.64,70.7,260542.0,55.8373,55.9716,55.7899,55.8373,260542.0
2017-12-07 11:20:00,70.7,71.0,70.67,70.97,230567.0,55.8373,56.0743,55.8136,56.0506,230567.0
2017-12-07 11:30:00,70.97,71.18,70.89,71.13,265460.0,56.0506,56.2164,55.9874,56.1769,265460.0
2017-12-07 11:40:00,71.13,71.32,71.09,71.18,328800.0,56.1769,56.327,56.1453,56.2164,328800.0
2017-12-07 11:50:00,71.17,71.33,71.02,71.15,230985.0,56.2085,56.3349,56.09,56.1927,230985.0
2017-12-07 12:00:00,71.15,71.24,70.89,71.02,161935.0,56.1927,56.2638,55.9874,56.09,161935.0
2017-12-07 12:10:00,71.02,71.05,70.58,70.65,232620.0,56.09,56.1137,55.7425,55.7978,232620.0
2017-12-07 12:20:00,70.65,70.82,70.58,70.66,151320.0,55.7978,55.9321,55.7425,55.8057,151320.0
2017-12-07 12:30:00,70.67,70.71,70.51,70.69,116490.0,55.8136,55.8452,55.6873,55.8294,116490.0
2017-12-07 12:40:00,70.7,70.72,70.6,70.67,74712.0,55.8373,55.8531,55.7583,55.8136,74712.0
2017-12-07 12:50:00,70.67,70.82,70.63,70.71,116239.0,55.8136,55.9321,55.782,55.8452,116239.0
2017-12-07 13:00:00,70.71,70.8,70.59,70.7,74121.0,55.8452,55.9163,55.7504,55.8373,74121.0
2017-12-07 13:10:00,70.7,70.74,70.5,70.57,82541.0,55.8373,55.8689,55.6794,55.7346,82541.0
2017-12-07 13:20:00,70.57,70.7,70.51,70.66,93566.0,55.7346,55.8373,55.6873,55.8057,93566.0
2017-12-07 13:30:00,70.66,70.79,70.63,70.69,145556.0,55.8057,55.9084,55.782,55.8294,145556.0
2017-12-07 13:40:00,70.7,70.88,70.69,70.85,128541.0,55.8373,55.9795,55.8294,55.9558,128541.0
2017-12-07 13:50:00,70.85,70.99,70.82,70.94,116371.0,55.9558,56.0664,55.9321,56.0269,116371.0
2017-12-07 14:00:00,70.94,70.96,70.85,70.91,117157.0,56.0269,56.0427,55.9558,56.0032,117157.0
2017-12-07 14:10:00,70.91,71.0,70.89,70.97,132734.0,56.0032,56.0743,55.9874,56.0506,132734.0
2017-12-07 14:20:00,70.98,71.03,70.89,70.97,143241.0,56.0585,56.0979,55.9874,56.0506,143241.0
2017-12-07 14:30:00,70.98,71.02,70.93,70.99,158550.0,56.0585,56.09,56.019,56.0664,158550.0
2017-12-07 14:40:00,70.99,71.0,70.82,70.89,156547.0,56.0664,56.0743,55.9321,55.9874,156547.0
2017-12-07 14:50:00,70.88,71.01,70.86,70.99,233220.0,55.9795,56.0822,55.9637,56.0664,233220.0
2017-12-07 15:00:00,70.98,70.99,70.78,70.81,185136.0,56.0585,56.0664,55.9005,55.9242,185136.0
2017-12-07 15:10:00,70.81,70.9,70.76,70.76,193620.0,55.9242,55.9953,55.8847,55.8847,193620.0
2017-12-07 15:20:00,70.77,70.89,70.76,70.81,219669.0,55.8926,55.9874,55.8847,55.9242,219669.0
2017-12-07 15:30:00,70.81,70.98,70.81,70.94,277929.0,55.9242,56.0585,55.9242,56.0269,277929.0
2017-12-07 15:40:00,70.95,71.03,70.9,71.01,331731.0,56.0348,56.0979,55.9953,56.0822,331731.0
2017-12-07 15:50:00,71.01,71.26,70.93,71.11,735502.0,56.0822,56.2796,56.019,56.1611,735502.0
2017-12-08 09:30:00,71.58,72.45,70.89,72.44,677419.0,56.5323,57.2194,55.9874,57.2115,677419.0
2017-12-08 09:40:00,72.43,72.7,72.3,72.39,720751.0,57.2036,57.4169,57.101,57.172,720751.0
2017-12-08 09:50:00,72.4,72.94,72.4,72.72,712692.0,57.1799,57.6064,57.1799,57.4327,712692.0
2017-12-08 10:00:00,72.73,73.48,72.63,73.3,535204.0,57.4406,58.0329,57.3616,57.8907,535204.0
2017-12-08 10:10:00,73.28,73.8,73.24,73.67,582877.0,57.8749,58.2856,57.8434,58.183,582877.0
2017-12-08 10:20:00,73.7,73.72,72.81,72.98,508426.0,58.2067,58.2225,57.5038,57.638,508426.0
2017-12-08 10:30:00,72.98,73.16,72.86,73.15,282645.0,57.638,57.7802,57.5432,57.7723,282645.0
2017-12-08 10:40:00,73.16,73.17,72.63,72.79,255520.0,57.7802,57.7881,57.3616,57.488,255520.0
2017-12-08 10:50:00,72.78,73.02,72.65,72.99,291308.0,57.4801,57.6696,57.3774,57.6459,291308.0
2017-12-08 11:00:00,73.0,73.48,72.99,73.14,258273.0,57.6538,58.0329,57.6459,57.7644,258273.0
2017-12-08 11:10:00,73.14,73.2,72.9,73.07,226686.0,57.7644,57.8118,57.5748,57.7091,226686.0
2017-12-08 11:20:00,73.07,73.29,73.07,73.26,308307.0,57.7091,57.8828,57.7091,57.8592,308307.0
2017-12-08 11:30:00,73.27,73.33,73.16,73.33,198004.0,57.8671,57.9144,57.7802,57.9144,198004.0
2017-12-08 11:40:00,73.33,73.34,73.18,73.18,170510.0,57.9144,57.9223,57.796,57.796,170510.0
2017-12-08 11:50:00,73.19,73.25,72.97,73.0,254817.0,57.8039,57.8513,57.6301,57.6538,254817.0
2017-12-08 12:00:00,73.0,73.14,72.97,73.1,182048.0,57.6538,57.7644,57.6301,57.7328,182048.0
2017-12-08 12:10:00,73.11,73.2,72.93,73.06,172382.0,57.7407,57.8118,57.5985,57.7012,172382.0
2017-12-08 12:20:00,73.08,73.19,73.05,73.18,163601.0,57.717,57.8039,57.6933,57.796,163601.0
2017-12-08 12:30:00,73.18,73.27,73.13,73.15,118405.0,57.796,57.8671,57.7565,57.7723,118405.0
2017-12-08 12:40:00,73.15,73.29,73.14,73.25,150791.0,57.7723,57.8828,57.7644,57.8513,150791.0
2017-12-08 12:50:00,73.26,73.39,73.25,73.28,143617.0,57.8592,57.9618,57.8513,57.8749,143617.0
2017-12-08 13:00:00,73.27,73.33,73.2,73.21,153689.0,57.8671,57.9144,57.8118,57.8197,153689.0
2017-12-08 13:10:00,73.22,73.26,72.91,72.91,127720.0,57.8276,57.8592,57.5827,57.5827,127720.0
2017-12-08 13:20:00,72.92,72.98,72.84,72.96,106422.0,57.5906,57.638,57.5274,57.6222,106422.0
2017-12-08 13:30:00,72.94,72.96,72.59,72.69,201446.0,57.6064,57.6222,57.33,57.409,201446.0
2017-12-08 13:40:00,72.66,72.89,72.65,72.83,69732.0,57.3853,57.5669,57.3774,57.5195,69732.0
2017-12-08 13:50:00,72.82,72.93,72.71,72.79,154015.0,57.5117,57.5985,57.4248,57.488,154015.0
2017-12-08 14:00:00,72.8,72.84,72.72,72.73,90967.0,57.4959,57.5274,57.4327,57.4406,90967.0
2017-12-08 14:10:00,72.72,72.76,72.62,72.71,109454.0,57.4327,57.4643,57.3537,57.4248,109454.0
2017-12-08 14:20:00,72.71,72.8,72.62,72.75,135562.0,57.4248,57.4959,57.3537,57.4564,135562.0
2017-12-08 14:30:00,72.75,73.02,72.73,73.02,190928.0,57.4564,57.6696,57.4406,57.6696,190928.0
2017-12-08 14:40:00,73.01,73.07,72.92,72.96,118948.0,57.6617,57.7091,57.5906,57.6222,118948.0
2017-12-08 14:50:00,72.95,73.03,72.89,72.9,105797.0,57.6143,57.6775,57.5669,57.5748,105797.0
2017-12-08 15:00:00,72.88,73.05,72.88,73.04,128238.0,57.559,57.6933,57.559,57.6854,128238.0
2017-12-08 15:10:00,73.05,73.17,73.03,73.03,170214.0,57.6933,57.7881,57.6775,57.6775,170214.0
2017-12-08 15:20:00,73.03,73.05,72.9,73.04,223017.0,57.6775,57.6933,57.5748,57.6854,223017.0
2017-12-08 15:30:00,73.04,73.05,72.87,72.98,221651.0,57.6854,57.6933,57.5511,57.638,221651.0
2017-12-08 15:40:00,72.99,73.15,72.98,73.14,325682.0,57.6459,57.7723,57.638,57.7644,325682.0
2017-12-08 15:50:00,73.14,73.21,72.96,73.08,663580.0,57.7644,57.8197,57.6222,57.717,663580.0
2017-12-11 09:30:00,72.91,73.3,72.73,72.76,206588.0,57.5827,57.8907,57.4406,57.4643,206588.0
2017-12-11 09:40:00,72.79,73.11,72.67,73.08,124460.0,57.488,57.7407,57.3932,57.717,124460.0
2017-12-11 09:50:00,73.09,73.14,72.89,73.1,166893.0,57.7249,57.7644,57.5669,57.7328,166893.0
2017-12-11 10:00:00,73.09,73.57,73.04,73.29,181047.0,57.7249,58.104,57.6854,57.8828,181047.0
2017-12-11 10:10:00,73.29,73.36,73.0,73.03,105048.0,57.8828,57.9381,57.6538,57.6775,105048.0
2017-12-11 10:20:00,73.02,73.11,72.9,73.05,109762.0,57.6696,57.7407,57.5748,57.6933,109762.0
2017-12-11 10:30:00,73.05,73.45,73.05,73.43,160448.0,57.6933,58.0092,57.6933,57.9934,160448.0
2017-12-11 10:40:00,73.42,73.48,73.27,73.27,105204.0,57.9855,58.0329,57.8671,57.8671,105204.0
2017-12-11 10:50:00,73.26,73.27,73.07,73.13,103976.0,57.8592,57.8671,57.7091,57.7565,103976.0
2017-12-11 11:00:00,73.13,73.14,72.85,72.88,91894.0,57.7565,57.7644,57.5353,57.559,91894.0
2017-12-11 11:10:00,72.87,73.15,72.85,73.11,90052.0,57.5511,57.7723,57.5353,57.7407,90052.0
2017-12-11 11:20:00,73.12,73.29,73.11,73.22,98065.0,57.7486,57.8828,57.7407,57.8276,98065.0
2017-12-11 11:30:00,73.2,73.49,73.12,73.46,149260.0,57.8118,58.0408,57.7486,58.0171,149260.0
2017-12-11 11:40:00,73.46,73.6,73.19,73.2,226525.0,58.0171,58.1277,57.8039,57.8118,226525.0
2017-12-11 11:50:00,73.18,73.24,72.92,73.02,116120.0,57.796,57.8434,57.5906,57.6696,116120.0
2017-12-11 12:00:00,73.01,73.08,72.64,72.64,144812.0,57.6617,57.717,57.3695,57.3695,144812.0
2017-12-11 12:10:00,72.63,72.73,72.61,72.71,117730.0,57.3616,57.4406,57.3458,57.4248,117730.0
2017-12-11 12:20:00,72.71,72.95,72.69,72.92,70962.0,57.4248,57.6143,57.409,57.5906,70962.0
2017-12-11 12:30:00,72.91,73.02,72.82,72.95,115528.0,57.5827,57.6696,57.5117,57.6143,115528.0
2017-12-11 12:40:00,72.97,73.17,72.96,72.96,132811.0,57.6301,57.7881,57.6222,57.6222,132811.0
2017-12-11 12:50:00,72.96,73.06,72.92,72.95,127779.0,57.6222,57.7012,57.5906,57.6143,127779.0
2017-12-11 13:00:00,72.94,73.04,72.91,73.03,128200.0,57.6064,57.6854,57.5827,57.6775,128200.0
2017-12-11 13:10:00,73.03,73.05,72.88,72.93,81506.0,57.6775,57.6933,57.559,57.5985,81506.0
2017-12-11 13:20:00,72.92,73.02,72.88,73.01,68328.0,57.5906,57.6696,57.559,57.6617,68328.0
2017-12-11 13:30:00,73.01,73.04,72.91,72.93,65054.0,57.6617,57.6854,57.5827,57.5985,65054.0
2017-12-11 13:40:00,72.93,72.99,72.87,72.95,87106.0,57.5985,57.6459,57.5511,57.6143,87106.0
2017-12-11 13:50:00,72.95,73.08,72.94,72.97,105398.0,57.6143,57.717,57.6064,57.6301,105398.0
2017-12-11 14:00:00,72.98,73.06,72.96,72.97,66771.0,57.638,57.7012,57.6222,57.6301,66771.0
2017-12-11 14:10:00,72.97,73.02,72.94,72.97,100720.0,57.6301,57.6696,57.6064,57.6301,100720.0
2017-12-11 14:20:00,72.96,73.0,72.92,72.96,93576.0,57.6222,57.6538,57.5906,57.6222,93576.0
2017-12-11 14:30:00,72.97,73.0,72.87,72.89,101117.0,57.6301,57.6538,57.5511,57.5669,101117.0
2017-12-11 14:40:00,72.89,72.95,72.71,72.71,145245.0,57.5669,57.6143,57.4248,57.4248,145245.0
2017-12-11 14:50:00,72.7,72.78,72.56,72.69,111358.0,57.4169,57.4801,57.3063,57.409,111358.0
2017-12-11 15:00:00,72.71,72.74,72.67,72.7,97842.0,57.4248,57.4485,57.3932,57.4169,97842.0
2017-12-11 15:10:00,72.7,72.73,72.56,72.59,163902.0,57.4169,57.4406,57.3063,57.33,163902.0
2017-12-11 15:20:00,72.6,72.88,72.59,72.77,112675.0,57.3379,57.559,57.33,57.4722,112675.0
2017-12-11 15:30:00,72.76,72.88,72.75,72.83,142174.0,57.4643,57.559,57.4564,57.5195,142174.0
2017-12-11 15:40:00,72.83,72.94,72.78,72.93,224426.0,57.5195,57.6064,57.4801,57.5985,224426.0
2017-12-11 15:50:00,72.94,73.09,72.9,73.07,408534.0,57.6064,57.7249,57.5748,57.7091,408534.0
2017-12-12 09:30:00,72.9,73.19,72.85,73.05,177674.0,57.5748,57.8039,57.5353,57.6933,177674.0
2017-12-12 09:40:00,73.07,73.15,72.7,72.72,175754.0,57.7091,57.7723,57.4169,57.4327,175754.0
2017-12-12 09:50:00,72.7,72.89,72.65,72.72,172642.0,57.4169,57.5669,57.3774,57.4327,172642.0
2017-12-12 10:00:00,72.73,73.0,72.67,72.82,154776.0,57.4406,57.6538,57.3932,57.5117,154776.0
2017-12-12 10:10:00,72.81,72.94,72.7,72.72,114624.0,57.5038,57.6064,57.4169,57.4327,114624.0
2017-12-12 10:20:00,72.72,72.83,72.7,72.83,135928.0,57.4327,57.5195,57.4169,57.5195,135928.0
2017-12-12 10:30:00,72.8,72.91,72.72,72.73,144226.0,57.4959,57.5827,57.4327,57.4406,144226.0
2017-12-12 10:40:00,72.73,72.9,72.71,72.79,149419.0,57.4406,57.5748,57.4248,57.488,149419.0
2017-12-12 10:50:00,72.79,72.96,72.79,72.96,103880.0,57.488,57.6222,57.488,57.6222,103880.0
2017-12-12 11:00:00,72.94,72.98,72.72,72.73,127121.0,57.6064,57.638,57.4327,57.4406,127121.0
2017-12-12 11:10:00,72.73,72.74,72.52,72.54,117001.0,57.4406,57.4485,57.2747,57.2905,117001.0
2017-12-12 11:20:00,72.54,72.64,72.48,72.56,177479.0,57.2905,57.3695,57.2431,57.3063,177479.0
2017-12-12 11:30:00,72.58,72.58,72.35,72.38,151264.0,57.3221,57.3221,57.1405,57.1641,151264.0
2017-12-12 11:40:00,72.37,72.37,72.17,72.23,130669.0,57.1563,57.1563,56.9983,57.0457,130669.0
2017-12-12 11:50:00,72.25,72.51,72.23,72.42,159609.0,57.0615,57.2668,57.0457,57.1957,159609.0
2017-12-12 12:00:00,72.42,72.53,72.36,72.53,79506.0,57.1957,57.2826,57.1484,57.2826,79506.0
2017-12-12 12:10:00,72.53,72.82,72.53,72.81,115586.0,57.2826,57.5117,57.2826,57.5038,115586.0
2017-12-12 12:20:00,72.81,72.88,72.68,72.72,129539.0,57.5038,57.559,57.4011,57.4327,129539.0
2017-12-12 12:30:00,72.74,72.86,72.69,72.81,94812.0,57.4485,57.5432,57.409,57.5038,94812.0
2017-12-12 12:40:00,72.8,72.82,72.72,72.81,88749.0,57.4959,57.5117,57.4327,57.5038,88749.0
2017-12-12 12:50:00,72.81,72.83,72.74,72.77,79778.0,57.5038,57.5195,57.4485,57.4722,79778.0
2017-12-12 13:00:00,72.77,72.83,72.64,72.77,101165.0,57.4722,57.5195,57.3695,57.4722,101165.0
2017-12-12 13:10:00,72.77,72.84,72.68,72.69,63795.0,57.4722,57.5274,57.4011,57.409,63795.0
2017-12-12 13:20:00,72.68,72.8,72.65,72.72,80802.0,57.4011,57.4959,57.3774,57.4327,80802.0
2017-12-12 13:30:00,72.72,72.78,72.69,72.72,71281.0,57.4327,57.4801,57.409,57.4327,71281.0
2017-12-12 13:40:00,72.72,72.81,72.67,72.81,127122.0,57.4327,57.5038,57.3932,57.5038,127122.0
2017-12-12 13:50:00,72.82,72.87,72.74,72.84,90564.0,57.5117,57.5511,57.4485,57.5274,90564.0
2017-12-12 14:00:00,72.81,73.0,72.8,72.88,123333.0,57.5038,57.6538,57.4959,57.559,123333.0
2017-12-12 14:10:00,72.88,72.91,72.71,72.83,86144.0,57.559,57.5827,57.4248,57.5195,86144.0
2017-12-12 14:20:00,72.83,72.85,72.74,72.78,89945.0,57.5195,57.5353,57.4485,57.4801,89945.0
2017-12-12 14:30:00,72.76,72.88,72.75,72.86,97682.0,57.4643,57.559,57.4564,57.5432,97682.0
2017-12-12 14:40:00,72.85,72.89,72.82,72.86,112590.0,57.5353,57.5669,57.5117,57.5432,112590.0
2017-12-12 14:50:00,72.86,72.9,72.73,72.75,97707.0,57.5432,57.5748,57.4406,57.4564,97707.0
2017-12-12 15:00:00,72.74,72.74,72.61,72.66,93005.0,57.4485,57.4485,57.3458,57.3853,93005.0
2017-12-12 15:10:00,72.67,72.77,72.6,72.63,162924.0,57.3932,57.4722,57.3379,57.3616,162924.0
2017-12-12 15:20:00,72.63,72.68,72.55,72.66,218464.0,57.3616,57.4011,57.2984,57.3853,218464.0
2017-12-12 15:30:00,72.67,72.8,72.64,72.75,195211.0,57.3932,57.4959,57.3695,57.4564,195211.0
2017-12-12 15:40:00,72.74,72.93,72.72,72.9,347996.0,57.4485,57.5985,57.4327,57.5748,347996.0
2017-12-12 15:50:00,72.9,72.97,72.86,72.89,650894.0,57.5748,57.6301,57.5432,57.5669,650894.0
2017-12-13 09:30:00,72.77,72.9,72.2,72.33,239413.0,57.4722,57.5748,57.022,57.1247,239413.0
2017-12-13 09:40:00,72.36,72.42,72.15,72.2,272367.0,57.1484,57.1957,56.9825,57.022,272367.0
2017-12-13 09:50:00,72.19,72.23,71.95,72.05,301316.0,57.0141,57.0457,56.8245,56.9035,301316.0
2017-12-13 10:00:00,72.06,72.17,71.67,71.75,366997.0,56.9114,56.9983,56.6034,56.6666,366997.0
2017-12-13 10:10:00,71.73,72.03,71.7,71.97,371719.0,56.6508,56.8877,56.6271,56.8403,371719.0
2017-12-13 10:20:00,71.96,72.15,71.89,72.0,134864.0,56.8324,56.9825,56.7772,56.864,134864.0
2017-12-13 10:30:00,72.0,72.04,71.58,71.62,286830.0,56.864,56.8956,56.5323,56.5639,286830.0
2017-12-13 10:40:00,71.62,71.76,71.52,71.59,195163.0,56.5639,56.6745,56.4849,56.5402,195163.0
2017-12-13 10:50:00,71.59,71.87,71.51,71.74,221937.0,56.5402,56.7614,56.477,56.6587,221937.0
2017-12-13 11:00:00,71.74,71.86,71.58,71.76,142880.0,56.6587,56.7535,56.5323,56.6745,142880.0
2017-12-13 11:10:00,71.75,72.02,71.71,71.75,139029.0,56.6666,56.8798,56.635,56.6666,139029.0
2017-12-13 11:20:00,71.74,71.8,71.48,71.51,214791.0,56.6587,56.7061,56.4533,56.477,214791.0
2017-12-13 11:30:00,71.52,71.66,71.47,71.53,107172.0,56.4849,56.5955,56.4455,56.4928,107172.0
2017-12-13 11:40:00,71.52,71.77,71.48,71.76,132420.0,56.4849,56.6824,56.4533,56.6745,132420.0
2017-12-13 11:50:00,71.76,71.85,71.68,71.81,93525.0,56.6745,56.7456,56.6113,56.714,93525.0
2017-12-13 12:00:00,71.79,71.96,71.64,71.76,160575.0,56.6982,56.8324,56.5797,56.6745,160575.0
2017-12-13 12:10:00,71.75,71.76,71.37,71.47,289678.0,56.6666,56.6745,56.3665,56.4455,289678.0
2017-12-13 12:20:00,71.47,71.57,71.35,71.4,111306.0,56.4455,56.5244,56.3507,56.3902,111306.0
2017-12-13 12:30:00,71.39,71.42,71.25,71.27,171016.0,56.3823,56.406,56.2717,56.2875,171016.0
2017-12-13 12:40:00,71.28,71.36,71.0,71.05,212639.0,56.2954,56.3586,56.0743,56.1137,212639.0
2017-12-13 12:50:00,71.04,71.22,71.0,71.17,151143.0,56.1058,56.248,56.0743,56.2085,151143.0
2017-12-13 13:00:00,71.2,71.55,71.19,71.41,129784.0,56.2322,56.5086,56.2243,56.3981,129784.0
2017-12-13 13:10:00,71.4,71.46,71.26,71.37,131817.0,56.3902,56.4376,56.2796,56.3665,131817.0
2017-12-13 13:20:00,71.36,71.4,71.26,71.27,100783.0,56.3586,56.3902,56.2796,56.2875,100783.0
2017-12-13 13:30:00,71.27,71.31,71.0,71.14,174704.0,56.2875,56.3191,56.0743,56.1848,174704.0
2017-12-13 13:40:00,71.12,71.29,71.02,71.24,145418.0,56.169,56.3033,56.09,56.2638,145418.0
2017-12-13 13:50:00,71.23,71.8,71.22,71.39,319298.0,56.2559,56.7061,56.248,56.3823,319298.0
2017-12-13 14:00:00,71.41,71.77,71.2,71.59,124823.0,56.3981,56.6824,56.2322,56.5402,124823.0
2017-12-13 14:10:00,71.59,71.68,71.52,71.68,109244.0,56.5402,56.6113,56.4849,56.6113,109244.0
2017-12-13 14:20:00,71.67,71.78,71.55,71.72,77519.0,56.6034,56.6903,56.5086,56.6429,77519.0
2017-12-13 14:30:00,71.72,71.77,71.66,71.67,107268.0,56.6429,56.6824,56.5955,56.6034,107268.0
2017-12-13 14:40:00,71.68,71.7,71.61,71.64,146468.0,56.6113,56.6271,56.556,56.5797,146468.0
2017-12-13 14:50:00,71.65,71.7,71.5,71.54,177533.0,56.5876,56.6271,56.4691,56.5007,177533.0
2017-12-13 15:00:00,71.53,71.59,71.42,71.5,164330.0,56.4928,56.5402,56.406,56.4691,164330.0
2017-12-13 15:10:00,71.5,71.55,71.46,71.51,125130.0,56.4691,56.5086,56.4376,56.477,125130.0
2017-12-13 15:20:00,71.5,71.59,71.47,71.57,170263.0,56.4691,56.5402,56.4455,56.5244,170263.0
2017-12-13 15:30:00,71.57,71.61,71.51,71.54,206944.0,56.5244,56.556,56.477,56.5007,206944.0
2017-12-13 15:40:00,71.54,71.56,71.41,71.52,291898.0,56.5007,56.5165,56.3981,56.4849,291898.0
2017-12-13 15:50:00,71.51,71.72,71.48,71.61,809063.0,56.477,56.6429,56.4533,56.556,809063.0
2017-12-14 09:30:00,71.63,71.89,71.17,71.24,191296.0,56.5718,56.7772,56.2085,56.2638,191296.0
2017-12-14 09:40:00,71.23,71.34,71.16,71.21,142578.0,56.2559,56.3428,56.2006,56.2401,142578.0
2017-12-14 09:50:00,71.24,71.32,71.03,71.03,158581.0,56.2638,56.327,56.0979,56.0979,158581.0
2017-12-14 10:00:00,71.04,71.04,70.51,70.67,350216.0,56.1058,56.1058,55.6873,55.8136,350216.0
2017-12-14 10:10:00,70.66,70.75,70.46,70.6,302124.0,55.8057,55.8768,55.6478,55.7583,302124.0
2017-12-14 10:20:00,70.58,71.04,70.57,70.96,210728.0,55.7425,56.1058,55.7346,56.0427,210728.0
2017-12-14 10:30:00,70.95,70.99,70.73,70.75,255868.0,56.0348,56.0664,55.861,55.8768,255868.0
2017-12-14 10:40:00,70.75,70.96,70.65,70.85,219464.0,55.8768,56.0427,55.7978,55.9558,219464.0
2017-12-14 10:50:00,70.86,70.86,70.67,70.71,112866.0,55.9637,55.9637,55.8136,55.8452,112866.0
2017-12-14 11:00:00,70.72,70.81,70.6,70.68,186864.0,55.8531,55.9242,55.7583,55.8215,186864.0
2017-12-14 11:10:00,70.69,70.89,70.66,70.74,105268.0,55.8294,55.9874,55.8057,55.8689,105268.0
2017-12-14 11:20:00,70.75,70.9,70.67,70.77,121076.0,55.8768,55.9953,55.8136,55.8926,121076.0
2017-12-14 11:30:00,70.76,70.89,70.72,70.87,85041.0,55.8847,55.9874,55.8531,55.9716,85041.0
2017-12-14 11:40:00,70.87,71.0,70.78,70.97,204790.0,55.9716,56.0743,55.9005,56.0506,204790.0
2017-12-14 11:50:00,70.97,71.1,70.88,71.05,151369.0,56.0506,56.1532,55.9795,56.1137,151369.0
2017-12-14 12:00:00,71.05,71.05,70.66,70.87,157315.0,56.1137,56.1137,55.8057,55.9716,157315.0
2017-12-14 12:10:00,70.85,70.95,70.78,70.94,84850.0,55.9558,56.0348,55.9005,56.0269,84850.0
2017-12-14 12:20:00,70.95,71.02,70.9,71.01,65014.0,56.0348,56.09,55.9953,56.0822,65014.0
2017-12-14 12:30:00,71.02,71.19,70.97,71.17,103579.0,56.09,56.2243,56.0506,56.2085,103579.0
2017-12-14 12:40:00,71.18,71.19,71.01,71.05,80591.0,56.2164,56.2243,56.0822,56.1137,80591.0
2017-12-14 12:50:00,71.05,71.13,70.94,70.96,83251.0,56.1137,56.1769,56.0269,56.0427,83251.0
2017-12-14 13:00:00,70.96,70.97,70.86,70.97,128176.0,56.0427,56.0506,55.9637,56.0506,128176.0
2017-12-14 13:10:00,70.96,71.0,70.82,70.84,84605.0,56.0427,56.0743,55.9321,55.9479,84605.0
2017-12-14 13:20:00,70.82,70.85,70.71,70.85,81285.0,55.9321,55.9558,55.8452,55.9558,81285.0
2017-12-14 13:30:00,70.84,70.86,70.66,70.75,140792.0,55.9479,55.9637,55.8057,55.8768,140792.0
2017-12-14 13:40:00,70.75,70.88,70.68,70.87,90203.0,55.8768,55.9795,55.8215,55.9716,90203.0
2017-12-14 13:50:00,70.87,70.89,70.74,70.83,118266.0,55.9716,55.9874,55.8689,55.94,118266.0
2017-12-14 14:00:00,70.82,70.93,70.78,70.89,87380.0,55.9321,56.019,55.9005,55.9874,87380.0
2017-12-14 14:10:00,70.89,70.95,70.85,70.87,99893.0,55.9874,56.0348,55.9558,55.9716,99893.0
2017-12-14 14:20:00,70.87,70.89,70.69,70.69,100267.0,55.9716,55.9874,55.8294,55.8294,100267.0
2017-12-14 14:30:00,70.69,70.87,70.69,70.78,150804.0,55.8294,55.9716,55.8294,55.9005,150804.0
2017-12-14 14:40:00,70.78,70.82,70.69,70.75,100098.0,55.9005,55.9321,55.8294,55.8768,100098.0
2017-12-14 14:50:00,70.74,70.9,70.72,70.86,93105.0,55.8689,55.9953,55.8531,55.9637,93105.0
2017-12-14 15:00:00,70.84,70.86,70.73,70.78,121917.0,55.9479,55.9637,55.861,55.9005,121917.0
2017-12-14 15:10:00,70.78,70.82,70.6,70.65,213757.0,55.9005,55.9321,55.7583,55.7978,213757.0
2017-12-14 15:20:00,70.65,70.71,70.58,70.59,163077.0,55.7978,55.8452,55.7425,55.7504,163077.0
2017-12-14 15:30:00,70.58,70.79,70.55,70.74,205292.0,55.7425,55.9084,55.7189,55.8689,205292.0
2017-12-14 15:40:00,70.75,70.89,70.72,70.76,194328.0,55.8768,55.9874,55.8531,55.8847,194328.0
2017-12-14 15:50:00,70.76,70.86,70.68,70.79,431792.0,55.8847,55.9637,55.8215,55.9084,431792.0
2017-12-15 09:30:00,71.33,71.38,70.76,71.33,1467683.0,56.3349,56.3744,55.8847,56.3349,1467683.0
2017-12-15 09:40:00,71.34,72.09,71.32,72.07,353669.0,56.3428,56.9351,56.327,56.9193,353669.0
2017-12-15 09:50:00,72.07,72.59,71.99,72.57,586850.0,56.9193,57.33,56.8561,57.3142,586850.0
2017-12-15 10:00:00,72.55,73.1,72.45,72.78,573198.0,57.2984,57.7328,57.2194,57.4801,573198.0
2017-12-15 10:10:00,72.8,72.88,72.46,72.75,356508.0,57.4959,57.559,57.2273,57.4564,356508.0
2017-12-15 10:20:00,72.77,73.04,72.75,72.95,234820.0,57.4722,57.6854,57.4564,57.6143,234820.0
2017-12-15 10:30:00,72.96,73.0,72.72,72.77,140701.0,57.6222,57.6538,57.4327,57.4722,140701.0
2017-12-15 10:40:00,72.77,72.87,72.6,72.76,235771.0,57.4722,57.5511,57.3379,57.4643,235771.0
2017-12-15 10:50:00,72.77,72.88,72.73,72.87,143285.0,57.4722,57.559,57.4406,57.5511,143285.0
2017-12-15 11:00:00,72.88,73.09,72.87,73.03,268587.0,57.559,57.7249,57.5511,57.6775,268587.0
2017-12-15 11:10:00,73.04,73.14,73.0,73.11,267454.0,57.6854,57.7644,57.6538,57.7407,267454.0
2017-12-15 11:20:00,73.11,73.21,73.1,73.17,220220.0,57.7407,57.8197,57.7328,57.7881,220220.0
2017-12-15 11:30:00,73.18,73.24,73.05,73.17,154406.0,57.796,57.8434,57.6933,57.7881,154406.0
2017-12-15 11:40:00,73.17,73.33,73.15,73.33,147519.0,57.7881,57.9144,57.7723,57.9144,147519.0
2017-12-15 11:50:00,73.33,73.44,73.25,73.4,183920.0,57.9144,58.0013,57.8513,57.9697,183920.0
2017-12-15 12:00:00,73.41,73.47,73.29,73.44,191285.0,57.9776,58.025,57.8828,58.0013,191285.0
2017-12-15 12:10:00,73.45,73.51,73.41,73.48,198490.0,58.0092,58.0566,57.9776,58.0329,198490.0
2017-12-15 12:20:00,73.48,73.62,73.41,73.55,129793.0,58.0329,58.1435,57.9776,58.0882,129793.0
2017-12-15 12:30:00,73.56,73.63,73.5,73.59,125133.0,58.0961,58.1514,58.0487,58.1198,125133.0
2017-12-15 12:40:00,73.59,73.68,73.43,73.46,170615.0,58.1198,58.1909,57.9934,58.0171,170615.0
2017-12-15 12:50:00,73.45,73.49,73.06,73.17,129076.0,58.0092,58.0408,57.7012,57.7881,129076.0
2017-12-15 13:00:00,73.17,73.3,73.14,73.26,104770.0,57.7881,57.8907,57.7644,57.8592,104770.0
2017-12-15 13:10:00,73.29,73.47,73.27,73.38,137574.0,57.8828,58.025,57.8671,57.9539,137574.0
2017-12-15 13:20:00,73.4,73.52,73.35,73.51,159306.0,57.9697,58.0645,57.9302,58.0566,159306.0
2017-12-15 13:30:00,73.52,73.52,73.36,73.37,138474.0,58.0645,58.0645,57.9381,57.946,138474.0
2017-12-15 13:40:00,73.37,73.56,73.36,73.52,71064.0,57.946,58.0961,57.9381,58.0645,71064.0
2017-12-15 13:50:00,73.53,73.54,73.47,73.48,88781.0,58.0724,58.0803,58.025,58.0329,88781.0
2017-12-15 14:00:00,73.48,73.48,73.36,73.38,172460.0,58.0329,58.0329,57.9381,57.9539,172460.0
2017-12-15 14:10:00,73.37,73.4,73.27,73.4,107642.0,57.946,57.9697,57.8671,57.9697,107642.0
2017-12-15 14:20:00,73.39,73.4,73.16,73.22,188161.0,57.9618,57.9697,57.7802,57.8276,188161.0
2017-12-15 14:30:00,73.23,73.36,73.22,73.33,104301.0,57.8355,57.9381,57.8276,57.9144,104301.0
2017-12-15 14:40:00,73.34,73.39,73.27,73.34,117397.0,57.9223,57.9618,57.8671,57.9223,117397.0
2017-12-15 14:50:00,73.34,73.45,73.33,73.42,126046.0,57.9223,58.0092,57.9144,57.9855,126046.0
2017-12-15 15:00:00,73.42,73.5,73.34,73.35,220395.0,57.9855,58.0487,57.9223,57.9302,220395.0
2017-12-15 15:10:00,73.35,73.38,73.27,73.32,240040.0,57.9302,57.9539,57.8671,57.9065,240040.0
2017-12-15 15:20:00,73.32,73.4,73.27,73.27,176447.0,57.9065,57.9697,57.8671,57.8671,176447.0
2017-12-15 15:30:00,73.28,73.31,73.01,73.06,312830.0,57.8749,57.8986,57.6617,57.7012,312830.0
2017-12-15 15:40:00,73.07,73.23,72.83,72.88,399402.0,57.7091,57.8355,57.5195,57.559,399402.0
2017-12-15 15:50:00,72.88,73.11,72.75,73.04,718989.0,57.559,57.7407,57.4564,57.6854,718989.0
2017-12-18 09:30:00,73.17,73.39,72.54,73.02,542549.0,57.7881,57.9618,57.2905,57.6696,542549.0
2017-12-18 09:40:00,73.02,73.13,72.9,73.04,241753.0,57.6696,57.7565,57.5748,57.6854,241753.0
2017-12-18 09:50:00,73.02,73.34,72.92,73.12,397864.0,57.6696,57.9223,57.5906,57.7486,397864.0
2017-12-18 10:00:00,73.05,73.13,72.29,72.45,441790.0,57.6933,57.7565,57.0931,57.2194,441790.0
2017-12-18 10:10:00,72.43,72.93,72.43,72.72,348178.0,57.2036,57.5985,57.2036,57.4327,348178.0
2017-12-18 10:20:00,72.7,73.06,72.66,72.69,266675.0,57.4169,57.7012,57.3853,57.409,266675.0
2017-12-18 10:30:00,72.69,72.96,72.53,72.77,234137.0,57.409,57.6222,57.2826,57.4722,234137.0
2017-12-18 10:40:00,72.78,72.78,72.21,72.31,281435.0,57.4801,57.4801,57.0299,57.1089,281435.0
2017-12-18 10:50:00,72.31,72.37,71.96,72.37,473204.0,57.1089,57.1563,56.8324,57.1563,473204.0
2017-12-18 11:00:00,72.36,72.61,72.04,72.49,362274.0,57.1484,57.3458,56.8956,57.251,362274.0
2017-12-18 11:10:00,72.5,72.6,72.11,72.47,184475.0,57.2589,57.3379,56.9509,57.2352,184475.0
2017-12-18 11:20:00,72.45,72.54,72.25,72.44,175498.0,57.2194,57.2905,57.0615,57.2115,175498.0
2017-12-18 11:30:00,72.45,72.63,72.44,72.59,148864.0,57.2194,57.3616,57.2115,57.33,148864.0
2017-12-18 11:40:00,72.6,72.6,72.35,72.36,160303.0,57.3379,57.3379,57.1405,57.1484,160303.0
2017-12-18 11:50:00,72.35,72.42,72.21,72.39,211351.0,57.1405,57.1957,57.0299,57.172,211351.0
2017-12-18 12:00:00,72.4,72.41,72.21,72.26,212326.0,57.1799,57.1878,57.0299,57.0694,212326.0
2017-12-18 12:10:00,72.26,72.35,72.04,72.11,256243.0,57.0694,57.1405,56.8956,56.9509,256243.0
2017-12-18 12:20:00,72.12,72.22,72.1,72.17,140140.0,56.9588,57.0378,56.943,56.9983,140140.0
2017-12-18 12:30:00,72.18,72.2,72.03,72.09,189969.0,57.0062,57.022,56.8877,56.9351,189969.0
2017-12-18 12:40:00,72.09,72.12,71.98,72.07,277434.0,56.9351,56.9588,56.8482,56.9193,277434.0
2017-12-18 12:50:00,72.08,72.21,72.0,72.02,123897.0,56.9272,57.0299,56.864,56.8798,123897.0
2017-12-18 13:00:00,72.04,72.08,72.0,72.02,173796.0,56.8956,56.9272,56.864,56.8798,173796.0
2017-12-18 13:10:00,72.01,72.04,71.86,71.92,251863.0,56.8719,56.8956,56.7535,56.8009,251863.0
2017-12-18 13:20:00,71.92,72.06,71.81,72.06,207799.0,56.8009,56.9114,56.714,56.9114,207799.0
2017-12-18 13:30:00,72.05,72.08,71.9,72.02,198400.0,56.9035,56.9272,56.7851,56.8798,198400.0
2017-12-18 13:40:00,72.02,72.02,71.89,71.91,203121.0,56.8798,56.8798,56.7772,56.793,203121.0
2017-12-18 13:50:00,71.91,72.13,71.88,72.0,222485.0,56.793,56.9667,56.7693,56.864,222485.0
2017-12-18 14:00:00,72.01,72.06,71.95,72.0,186328.0,56.8719,56.9114,56.8245,56.864,186328.0
2017-12-18 14:10:00,72.0,72.01,71.81,71.92,270638.0,56.864,56.8719,56.714,56.8009,270638.0
2017-12-18 14:20:00,71.92,72.0,71.83,71.95,199200.0,56.8009,56.864,56.7298,56.8245,199200.0
2017-12-18 14:30:00,71.95,72.01,71.92,71.98,251001.0,56.8245,56.8719,56.8009,56.8482,251001.0
2017-12-18 14:40:00,71.98,72.03,71.93,72.0,239113.0,56.8482,56.8877,56.8087,56.864,239113.0
2017-12-18 14:50:00,72.01,72.01,71.84,71.89,203297.0,56.8719,56.8719,56.7377,56.7772,203297.0
2017-12-18 15:00:00,71.9,71.93,71.78,71.8,155458.0,56.7851,56.8087,56.6903,56.7061,155458.0
2017-12-18 15:10:00,71.79,71.87,71.7,71.8,411278.0,56.6982,56.7614,56.6271,56.7061,411278.0
2017-12-18 15:20:00,71.8,72.0,71.8,71.92,392937.0,56.7061,56.864,56.7061,56.8009,392937.0
2017-12-18 15:30:00,71.92,71.98,71.73,71.86,334831.0,56.8009,56.8482,56.6508,56.7535,334831.0
2017-12-18 15:40:00,71.86,71.87,71.67,71.67,360353.0,56.7535,56.7614,56.6034,56.6034,360353.0
2017-12-18 15:50:00,71.67,71.8,71.65,71.75,743776.0,56.6034,56.7061,56.5876,56.6666,743776.0
2017-12-19 09:30:00,71.65,72.32,71.6,72.18,503903.0,56.5876,57.1168,56.5481,57.0062,503903.0
2017-12-19 09:40:00,72.16,72.16,71.79,71.9,229230.0,56.9904,56.9904,56.6982,56.7851,229230.0
2017-12-19 09:50:00,71.9,72.11,71.77,72.02,163781.0,56.7851,56.9509,56.6824,56.8798,163781.0
2017-12-19 10:00:00,72.03,72.38,72.01,72.32,269064.0,56.8877,57.1641,56.8719,57.1168,269064.0
2017-12-19 10:10:00,72.31,72.69,72.29,72.63,313328.0,57.1089,57.409,57.0931,57.3616,313328.0
2017-12-19 10:20:00,72.63,72.78,72.39,72.69,306278.0,57.3616,57.4801,57.172,57.409,306278.0
2017-12-19 10:30:00,72.68,72.75,72.46,72.65,309091.0,57.4011,57.4564,57.2273,57.3774,309091.0
2017-12-19 10:40:00,72.65,72.98,72.55,72.88,429590.0,57.3774,57.638,57.2984,57.559,429590.0
2017-12-19 10:50:00,72.86,72.9,72.68,72.77,212905.0,57.5432,57.5748,57.4011,57.4722,212905.0
2017-12-19 11:00:00,72.78,72.9,72.7,72.79,600919.0,57.4801,57.5748,57.4169,57.488,600919.0
2017-12-19 11:10:00,72.78,72.86,72.53,72.8,359377.0,57.4801,57.5432,57.2826,57.4959,359377.0
2017-12-19 11:20:00,72.79,72.83,72.47,72.61,400230.0,57.488,57.5195,57.2352,57.3458,400230.0
2017-12-19 11:30:00,72.59,72.71,72.43,72.57,170134.0,57.33,57.4248,57.2036,57.3142,170134.0
2017-12-19 11:40:00,72.59,72.61,72.47,72.58,143478.0,57.33,57.3458,57.2352,57.3221,143478.0
2017-12-19 11:50:00,72.57,72.7,72.51,72.61,157573.0,57.3142,57.4169,57.2668,57.3458,157573.0
2017-12-19 12:00:00,72.62,72.69,72.56,72.66,115761.0,57.3537,57.409,57.3063,57.3853,115761.0
2017-12-19 12:10:00,72.66,72.92,72.65,72.92,213999.0,57.3853,57.5906,57.3774,57.5906,213999.0
2017-12-19 12:20:00,72.92,72.92,72.57,72.8,366943.0,57.5906,57.5906,57.3142,57.4959,366943.0
2017-12-19 12:30:00,72.8,72.81,72.56,72.73,133634.0,57.4959,57.5038,57.3063,57.4406,133634.0
2017-12-19 12:40:00,72.74,72.74,72.5,72.6,146274.0,57.4485,57.4485,57.2589,57.3379,146274.0
2017-12-19 12:50:00,72.61,72.83,72.58,72.73,127407.0,57.3458,57.5195,57.3221,57.4406,127407.0
2017-12-19 13:00:00,72.72,72.8,72.61,72.76,73378.0,57.4327,57.4959,57.3458,57.4643,73378.0
2017-12-19 13:10:00,72.74,72.76,72.53,72.65,141662.0,57.4485,57.4643,57.2826,57.3774,141662.0
2017-12-19 13:20:00,72.65,72.65,72.51,72.55,90950.0,57.3774,57.3774,57.2668,57.2984,90950.0
2017-12-19 13:30:00,72.56,72.63,72.49,72.51,103745.0,57.3063,57.3616,57.251,57.2668,103745.0
2017-12-19 13:40:00,72.5,72.66,72.5,72.61,106897.0,57.2589,57.3853,57.2589,57.3458,106897.0
2017-12-19 13:50:00,72.62,72.62,72.21,72.5,229152.0,57.3537,57.3537,57.0299,57.2589,229152.0
2017-12-19 14:00:00,72.5,72.62,72.25,72.25,243711.0,57.2589,57.3537,57.0615,57.0615,243711.0
2017-12-19 14:10:00,72.24,72.59,72.22,72.56,181859.0,57.0536,57.33,57.0378,57.3063,181859.0
2017-12-19 14:20:00,72.56,72.71,72.53,72.56,131930.0,57.3063,57.4248,57.2826,57.3063,131930.0
2017-12-19 14:30:00,72.55,72.65,72.49,72.58,145861.0,57.2984,57.3774,57.251,57.3221,145861.0
2017-12-19 14:40:00,72.58,72.61,72.44,72.59,160459.0,57.3221,57.3458,57.2115,57.33,160459.0
2017-12-19 14:50:00,72.59,72.75,72.46,72.69,220643.0,57.33,57.4564,57.2273,57.409,220643.0
2017-12-19 15:00:00,72.69,72.72,72.53,72.6,237969.0,57.409,57.4327,57.2826,57.3379,237969.0
2017-12-19 15:10:00,72.61,72.65,72.52,72.64,221799.0,57.3458,57.3774,57.2747,57.3695,221799.0
2017-12-19 15:20:00,72.65,72.84,72.65,72.77,334674.0,57.3774,57.5274,57.3774,57.4722,334674.0
2017-12-19 15:30:00,72.78,72.8,72.69,72.79,345970.0,57.4801,57.4959,57.409,57.488,345970.0
2017-12-19 15:40:00,72.8,72.8,72.6,72.66,348397.0,57.4959,57.4959,57.3379,57.3853,348397.0
2017-12-19 15:50:00,72.67,72.84,72.46,72.61,905642.0,57.3932,57.5274,57.2273,57.3458,905642.0
2017-12-20 09:30:00,72.65,73.13,72.61,72.68,732006.0,57.3774,57.7565,57.3458,57.4011,732006.0
2017-12-20 09:40:00,72.73,73.02,72.68,72.76,258747.0,57.4406,57.6696,57.4011,57.4643,258747.0
2017-12-20 09:50:00,72.75,73.28,72.68,73.21,318479.0,57.4564,57.8749,57.4011,57.8197,318479.0
2017-12-20 10:00:00,73.26,73.28,73.05,73.15,228102.0,57.8592,57.8749,57.6933,57.7723,228102.0
2017-12-20 10:10:00,73.15,73.7,73.14,73.37,421163.0,57.7723,58.2067,57.7644,57.946,421163.0
2017-12-20 10:20:00,73.37,73.49,73.2,73.45,190798.0,57.946,58.0408,57.8118,58.0092,190798.0
2017-12-20 10:30:00,73.45,73.56,73.24,73.24,142850.0,58.0092,58.0961,57.8434,57.8434,142850.0
2017-12-20 10:40:00,73.23,73.32,73.07,73.18,149528.0,57.8355,57.9065,57.7091,57.796,149528.0
2017-12-20 10:50:00,73.19,73.28,73.11,73.25,221772.0,57.8039,57.8749,57.7407,57.8513,221772.0
2017-12-20 11:00:00,73.24,73.48,73.2,73.44,182588.0,57.8434,58.0329,57.8118,58.0013,182588.0
2017-12-20 11:10:00,73.44,73.63,73.37,73.56,160438.0,58.0013,58.1514,57.946,58.0961,160438.0
2017-12-20 11:20:00,73.56,73.62,73.45,73.62,163228.0,58.0961,58.1435,58.0092,58.1435,163228.0
2017-12-20 11:30:00,73.62,73.62,73.47,73.61,241755.0,58.1435,58.1435,58.025,58.1356,241755.0
2017-12-20 11:40:00,73.6,73.72,73.49,73.59,254188.0,58.1277,58.2225,58.0408,58.1198,254188.0
2017-12-20 11:50:00,73.59,73.59,73.38,73.4,103417.0,58.1198,58.1198,57.9539,57.9697,103417.0
2017-12-20 12:00:00,73.41,73.48,73.37,73.45,93750.0,57.9776,58.0329,57.946,58.0092,93750.0
2017-12-20 12:10:00,73.44,73.62,73.43,73.48,96663.0,58.0013,58.1435,57.9934,58.0329,96663.0
2017-12-20 12:20:00,73.48,73.65,73.48,73.65,81331.0,58.0329,58.1672,58.0329,58.1672,81331.0
2017-12-20 12:30:00,73.64,73.67,73.51,73.62,119140.0,58.1593,58.183,58.0566,58.1435,119140.0
2017-12-20 12:40:00,73.63,73.76,73.62,73.74,107859.0,58.1514,58.254,58.1435,58.2382,107859.0
2017-12-20 12:50:00,73.74,73.75,73.66,73.67,102938.0,58.2382,58.2461,58.1751,58.183,102938.0
2017-12-20 13:00:00,73.67,73.77,73.64,73.67,80583.0,58.183,58.2619,58.1593,58.183,80583.0
2017-12-20 13:10:00,73.67,73.75,73.67,73.73,75152.0,58.183,58.2461,58.183,58.2303,75152.0
2017-12-20 13:20:00,73.73,73.88,73.73,73.88,121394.0,58.2303,58.3488,58.2303,58.3488,121394.0
2017-12-20 13:30:00,73.88,74.18,73.87,74.01,184596.0,58.3488,58.5857,58.3409,58.4515,184596.0
2017-12-20 13:40:00,74.01,74.02,73.7,73.71,189400.0,58.4515,58.4594,58.2067,58.2146,189400.0
2017-12-20 13:50:00,73.69,73.91,73.67,73.79,291838.0,58.1988,58.3725,58.183,58.2777,291838.0
2017-12-20 14:00:00,73.81,73.81,73.69,73.75,126275.0,58.2935,58.2935,58.1988,58.2461,126275.0
2017-12-20 14:10:00,73.74,73.87,73.72,73.86,166308.0,58.2382,58.3409,58.2225,58.333,166308.0
2017-12-20 14:20:00,73.85,73.92,73.8,73.91,139510.0,58.3251,58.3804,58.2856,58.3725,139510.0
2017-12-20 14:30:00,73.91,73.91,73.8,73.85,128163.0,58.3725,58.3725,58.2856,58.3251,128163.0
2017-12-20 14:40:00,73.84,73.86,73.79,73.83,194399.0,58.3172,58.333,58.2777,58.3093,194399.0
2017-12-20 14:50:00,73.83,73.9,73.64,73.67,144988.0,58.3093,58.3646,58.1593,58.183,144988.0
2017-12-20 15:00:00,73.67,73.83,73.65,73.81,178616.0,58.183,58.3093,58.1672,58.2935,178616.0
2017-12-20 15:10:00,73.82,73.82,73.61,73.62,166022.0,58.3014,58.3014,58.1356,58.1435,166022.0
2017-12-20 15:20:00,73.62,73.62,73.49,73.59,209050.0,58.1435,58.1435,58.0408,58.1198,209050.0
2017-12-20 15:30:00,73.59,73.82,73.58,73.76,260232.0,58.1198,58.3014,58.1119,58.254,260232.0
2017-12-20 15:40:00,73.76,73.76,73.63,73.66,283191.0,58.254,58.254,58.1514,58.1751,283191.0
2017-12-20 15:50:00,73.66,73.66,73.55,73.58,665538.0,58.1751,58.1751,58.0882,58.1119,665538.0
2017-12-21 09:30:00,73.51,73.96,73.39,73.61,226720.0,58.0566,58.412,57.9618,58.1356,226720.0
2017-12-21 09:40:00,73.62,73.96,73.61,73.95,214968.0,58.1435,58.412,58.1356,58.4041,214968.0
2017-12-21 09:50:00,73.95,73.97,73.75,73.78,137611.0,58.4041,58.4199,58.2461,58.2698,137611.0
2017-12-21 10:00:00,73.77,74.23,73.76,74.19,238653.0,58.2619,58.6252,58.254,58.5936,238653.0
2017-12-21 10:10:00,74.18,74.46,74.16,74.44,315098.0,58.5857,58.8069,58.57,58.7911,315098.0
2017-12-21 10:20:00,74.44,74.67,74.41,74.53,335884.0,58.7911,58.9727,58.7674,58.8622,335884.0
2017-12-21 10:30:00,74.56,75.13,74.55,75.05,383903.0,58.8859,59.336,58.878,59.2729,383903.0
2017-12-21 10:40:00,75.05,75.58,75.04,75.45,468610.0,59.2729,59.6914,59.265,59.5888,468610.0
2017-12-21 10:50:00,75.47,75.61,75.33,75.57,280649.0,59.6046,59.7151,59.494,59.6835,280649.0
2017-12-21 11:00:00,75.58,75.87,75.55,75.8,371498.0,59.6914,59.9205,59.6677,59.8652,371498.0
2017-12-21 11:10:00,75.8,75.82,75.02,75.08,241029.0,59.8652,59.881,59.2492,59.2965,241029.0
2017-12-21 11:20:00,75.09,75.3,75.0,75.13,287362.0,59.3044,59.4703,59.2334,59.336,287362.0
2017-12-21 11:30:00,75.08,75.14,75.02,75.12,136428.0,59.2965,59.3439,59.2492,59.3281,136428.0
2017-12-21 11:40:00,75.14,75.29,75.05,75.14,218526.0,59.3439,59.4624,59.2729,59.3439,218526.0
2017-12-21 11:50:00,75.11,75.2,74.96,75.19,211413.0,59.3202,59.3913,59.2018,59.3834,211413.0
2017-12-21 12:00:00,75.19,75.23,74.82,74.92,231777.0,59.3834,59.415,59.0912,59.1702,231777.0
2017-12-21 12:10:00,74.92,75.08,74.9,74.98,196215.0,59.1702,59.2965,59.1544,59.2176,196215.0
2017-12-21 12:20:00,74.97,75.05,74.91,74.98,147677.0,59.2097,59.2729,59.1623,59.2176,147677.0
2017-12-21 12:30:00,74.99,75.08,74.87,75.07,103202.0,59.2255,59.2965,59.1307,59.2887,103202.0
2017-12-21 12:40:00,75.07,75.07,74.96,75.02,75638.0,59.2887,59.2887,59.2018,59.2492,75638.0
2017-12-21 12:50:00,75.03,75.05,74.95,74.98,132656.0,59.2571,59.2729,59.1939,59.2176,132656.0
2017-12-21 13:00:00,74.97,75.01,74.87,74.91,152650.0,59.2097,59.2413,59.1307,59.1623,152650.0
2017-12-21 13:10:00,74.91,75.05,74.9,75.05,150731.0,59.1623,59.2729,59.1544,59.2729,150731.0
2017-12-21 13:20:00,75.05,75.2,75.02,75.1,130188.0,59.2729,59.3913,59.2492,59.3123,130188.0
2017-12-21 13:30:00,75.1,75.14,75.07,75.13,111711.0,59.3123,59.3439,59.2887,59.336,111711.0
2017-12-21 13:40:00,75.13,75.25,75.12,75.18,209321.0,59.336,59.4308,59.3281,59.3755,209321.0
2017-12-21 13:50:00,75.19,75.25,75.11,75.15,146299.0,59.3834,59.4308,59.3202,59.3518,146299.0
2017-12-21 14:00:00,75.15,75.17,75.03,75.08,117399.0,59.3518,59.3676,59.2571,59.2965,117399.0
2017-12-21 14:10:00,75.09,75.15,75.03,75.06,116482.0,59.3044,59.3518,59.2571,59.2808,116482.0
2017-12-21 14:20:00,75.06,75.08,74.98,75.01,175668.0,59.2808,59.2965,59.2176,59.2413,175668.0
2017-12-21 14:30:00,75.01,75.05,74.85,74.88,162669.0,59.2413,59.2729,59.1149,59.1386,162669.0
2017-12-21 14:40:00,74.87,74.92,74.81,74.89,171992.0,59.1307,59.1702,59.0833,59.1465,171992.0
2017-12-21 14:50:00,74.9,74.96,74.76,74.76,176749.0,59.1544,59.2018,59.0438,59.0438,176749.0
2017-12-21 15:00:00,74.76,74.77,74.55,74.63,164546.0,59.0438,59.0517,58.878,58.9411,164546.0
2017-12-21 15:10:00,74.64,74.9,74.61,74.77,199705.0,58.949,59.1544,58.9254,59.0517,199705.0
2017-12-21 15:20:00,74.77,74.97,74.73,74.87,199647.0,59.0517,59.2097,59.0201,59.1307,199647.0
2017-12-21 15:30:00,74.88,74.93,74.71,74.71,268784.0,59.1386,59.1781,59.0043,59.0043,268784.0
2017-12-21 15:40:00,74.71,74.77,74.6,74.61,305875.0,59.0043,59.0517,58.9175,58.9254,305875.0
2017-12-21 15:50:00,74.6,74.67,74.49,74.64,629375.0,58.9175,58.9727,58.8306,58.949,629375.0
2017-12-22 09:30:00,74.61,74.72,73.94,73.98,260110.0,58.9254,59.0122,58.3962,58.4278,260110.0
2017-12-22 09:40:00,73.99,74.13,73.7,73.96,150208.0,58.4357,58.5463,58.2067,58.412,150208.0
2017-12-22 09:50:00,73.95,74.22,73.88,73.98,97502.0,58.4041,58.6173,58.3488,58.4278,97502.0
2017-12-22 10:00:00,73.97,74.01,73.69,73.84,164407.0,58.4199,58.4515,58.1988,58.3172,164407.0
2017-12-22 10:10:00,73.81,73.96,73.74,73.74,127953.0,58.2935,58.412,58.2382,58.2382,127953.0
2017-12-22 10:20:00,73.74,73.87,73.73,73.83,73486.0,58.2382,58.3409,58.2303,58.3093,73486.0
2017-12-22 10:30:00,73.8,73.88,73.75,73.75,91059.0,58.2856,58.3488,58.2461,58.2461,91059.0
2017-12-22 10:40:00,73.76,73.84,73.51,73.56,121238.0,58.254,58.3172,58.0566,58.0961,121238.0
2017-12-22 10:50:00,73.56,73.72,73.55,73.55,63865.0,58.0961,58.2225,58.0882,58.0882,63865.0
2017-12-22 11:00:00,73.55,73.62,73.46,73.5,87442.0,58.0882,58.1435,58.0171,58.0487,87442.0
2017-12-22 11:10:00,73.5,73.78,73.47,73.77,124574.0,58.0487,58.2698,58.025,58.2619,124574.0
2017-12-22 11:20:00,73.77,73.78,73.63,73.64,80949.0,58.2619,58.2698,58.1514,58.1593,80949.0
2017-12-22 11:30:00,73.65,73.78,73.55,73.74,101627.0,58.1672,58.2698,58.0882,58.2382,101627.0
2017-12-22 11:40:00,73.73,73.75,73.5,73.55,88307.0,58.2303,58.2461,58.0487,58.0882,88307.0
2017-12-22 11:50:00,73.53,73.61,73.34,73.36,98270.0,58.0724,58.1356,57.9223,57.9381,98270.0
2017-12-22 12:00:00,73.36,73.59,73.3,73.58,90447.0,57.9381,58.1198,57.8907,58.1119,90447.0
2017-12-22 12:10:00,73.57,73.69,73.53,73.59,93293.0,58.104,58.1988,58.0724,58.1198,93293.0
2017-12-22 12:20:00,73.62,73.66,73.55,73.57,83849.0,58.1435,58.1751,58.0882,58.104,83849.0
2017-12-22 12:30:00,73.58,73.58,73.45,73.52,86637.0,58.1119,58.1119,58.0092,58.0645,86637.0
2017-12-22 12:40:00,73.52,73.6,73.44,73.58,69911.0,58.0645,58.1277,58.0013,58.1119,69911.0
2017-12-22 12:50:00,73.58,73.74,73.55,73.59,64725.0,58.1119,58.2382,58.0882,58.1198,64725.0
2017-12-22 13:00:00,73.58,73.62,73.4,73.44,55641.0,58.1119,58.1435,57.9697,58.0013,55641.0
2017-12-22 13:10:00,73.42,73.61,73.39,73.58,78606.0,57.9855,58.1356,57.9618,58.1119,78606.0
2017-12-22 13:20:00,73.58,73.6,73.46,73.48,67019.0,58.1119,58.1277,58.0171,58.0329,67019.0
2017-12-22 13:30:00,73.5,73.55,73.45,73.46,50935.0,58.0487,58.0882,58.0092,58.0171,50935.0
2017-12-22 13:40:00,73.45,73.67,73.45,73.59,81343.0,58.0092,58.183,58.0092,58.1198,81343.0
2017-12-22 13:50:00,73.59,73.64,73.49,73.52,62297.0,58.1198,58.1593,58.0408,58.0645,62297.0
2017-12-22 14:00:00,73.51,73.54,73.36,73.4,74963.0,58.0566,58.0803,57.9381,57.9697,74963.0
2017-12-22 14:10:00,73.4,73.53,73.39,73.49,66979.0,57.9697,58.0724,57.9618,58.0408,66979.0
2017-12-22 14:20:00,73.48,73.8,73.42,73.48,102380.0,58.0329,58.2856,57.9855,58.0329,102380.0
2017-12-22 14:30:00,73.48,73.54,73.45,73.51,112567.0,58.0329,58.0803,58.0092,58.0566,112567.0
2017-12-22 14:40:00,73.5,73.57,73.47,73.55,74842.0,58.0487,58.104,58.025,58.0882,74842.0
2017-12-22 14:50:00,73.54,73.68,73.54,73.66,83466.0,58.0803,58.1909,58.0803,58.1751,83466.0
2017-12-22 15:00:00,73.67,73.73,73.57,73.62,94679.0,58.183,58.2303,58.104,58.1435,94679.0
2017-12-22 15:10:00,73.62,73.63,73.57,73.59,87269.0,58.1435,58.1514,58.104,58.1198,87269.0
2017-12-22 15:20:00,73.59,73.6,73.55,73.58,103095.0,58.1198,58.1277,58.0882,58.1119,103095.0
2017-12-22 15:30:00,73.59,73.59,73.45,73.53,157341.0,58.1198,58.1198,58.0092,58.0724,157341.0
2017-12-22 15:40:00,73.53,73.53,73.4,73.51,206395.0,58.0724,58.0724,57.9697,58.0566,206395.0
2017-12-22 15:50:00,73.5,73.56,73.38,73.41,388862.0,58.0487,58.0961,57.9539,57.9776,388862.0
2017-12-26 09:30:00,73.5,73.61,72.76,73.37,261581.0,58.0487,58.1356,57.4643,57.946,261581.0
2017-12-26 09:40:00,73.36,73.8,73.36,73.69,106790.0,57.9381,58.2856,57.9381,58.1988,106790.0
2017-12-26 09:50:00,73.68,73.8,73.5,73.5,88175.0,58.1909,58.2856,58.0487,58.0487,88175.0
2017-12-26 10:00:00,73.5,73.77,73.45,73.65,116983.0,58.0487,58.2619,58.0092,58.1672,116983.0
2017-12-26 10:10:00,73.65,73.69,73.56,73.58,108667.0,58.1672,58.1988,58.0961,58.1119,108667.0
2017-12-26 10:20:00,73.59,73.65,73.56,73.61,120196.0,58.1198,58.1672,58.0961,58.1356,120196.0
2017-12-26 10:30:00,73.61,73.71,73.58,73.63,72763.0,58.1356,58.2146,58.1119,58.1514,72763.0
2017-12-26 10:40:00,73.64,73.71,73.6,73.69,54713.0,58.1593,58.2146,58.1277,58.1988,54713.0
2017-12-26 10:50:00,73.69,73.76,73.6,73.69,70784.0,58.1988,58.254,58.1277,58.1988,70784.0
2017-12-26 11:00:00,73.7,73.91,73.69,73.74,109776.0,58.2067,58.3725,58.1988,58.2382,109776.0
2017-12-26 11:10:00,73.77,73.82,73.7,73.74,86838.0,58.2619,58.3014,58.2067,58.2382,86838.0
2017-12-26 11:20:00,73.74,73.8,73.67,73.75,72487.0,58.2382,58.2856,58.183,58.2461,72487.0
2017-12-26 11:30:00,73.74,73.76,73.6,73.61,57072.0,58.2382,58.254,58.1277,58.1356,57072.0
2017-12-26 11:40:00,73.6,73.73,73.59,73.71,71878.0,58.1277,58.2303,58.1198,58.2146,71878.0
2017-12-26 11:50:00,73.71,73.77,73.68,73.74,48843.0,58.2146,58.2619,58.1909,58.2382,48843.0
2017-12-26 12:00:00,73.75,73.75,73.56,73.56,52650.0,58.2461,58.2461,58.0961,58.0961,52650.0
2017-12-26 12:10:00,73.57,73.58,73.5,73.55,74428.0,58.104,58.1119,58.0487,58.0882,74428.0
2017-12-26 12:20:00,73.55,73.58,73.53,73.56,36870.0,58.0882,58.1119,58.0724,58.0961,36870.0
2017-12-26 12:30:00,73.55,73.61,73.5,73.59,123087.0,58.0882,58.1356,58.0487,58.1198,123087.0
2017-12-26 12:40:00,73.59,73.7,73.58,73.66,54597.0,58.1198,58.2067,58.1119,58.1751,54597.0
2017-12-26 12:50:00,73.65,73.67,73.58,73.65,43663.0,58.1672,58.183,58.1119,58.1672,43663.0
2017-12-26 13:00:00,73.66,73.68,73.58,73.62,103347.0,58.1751,58.1909,58.1119,58.1435,103347.0
2017-12-26 13:10:00,73.61,74.0,73.56,73.87,125775.0,58.1356,58.4436,58.0961,58.3409,125775.0
2017-12-26 13:20:00,73.83,73.88,73.78,73.83,157377.0,58.3093,58.3488,58.2698,58.3093,157377.0
2017-12-26 13:30:00,73.83,73.88,73.66,73.69,65012.0,58.3093,58.3488,58.1751,58.1988,65012.0
2017-12-26 13:40:00,73.7,73.81,73.62,73.71,129604.0,58.2067,58.2935,58.1435,58.2146,129604.0
2017-12-26 13:50:00,73.72,73.73,73.6,73.64,58887.0,58.2225,58.2303,58.1277,58.1593,58887.0
2017-12-26 14:00:00,73.65,73.67,73.52,73.61,86290.0,58.1672,58.183,58.0645,58.1356,86290.0
2017-12-26 14:10:00,73.61,73.64,73.57,73.62,49480.0,58.1356,58.1593,58.104,58.1435,49480.0
2017-12-26 14:20:00,73.63,73.7,73.61,73.67,50214.0,58.1514,58.2067,58.1356,58.183,50214.0
2017-12-26 14:30:00,73.69,73.71,73.62,73.63,63132.0,58.1988,58.2146,58.1435,58.1514,63132.0
2017-12-26 14:40:00,73.64,73.64,73.62,73.64,59077.0,58.1593,58.1593,58.1435,58.1593,59077.0
2017-12-26 14:50:00,73.64,73.66,73.62,73.64,63350.0,58.1593,58.1751,58.1435,58.1593,63350.0
2017-12-26 15:00:00,73.64,73.64,73.55,73.61,78136.0,58.1593,58.1593,58.0882,58.1356,78136.0
2017-12-26 15:10:00,73.61,73.62,73.54,73.56,63362.0,58.1356,58.1435,58.0803,58.0961,63362.0
2017-12-26 15:20:00,73.56,73.62,73.56,73.56,87108.0,58.0961,58.1435,58.0961,58.0961,87108.0
2017-12-26 15:30:00,73.57,73.6,73.54,73.58,201428.0,58.104,58.1277,58.0803,58.1119,201428.0
2017-12-26 15:40:00,73.58,73.62,73.56,73.57,167203.0,58.1119,58.1435,58.0961,58.104,167203.0
2017-12-26 15:50:00,73.58,73.73,73.51,73.68,306824.0,58.1119,58.2303,58.0566,58.1909,306824.0
2017-12-27 09:30:00,73.81,73.9,73.51,73.55,189202.0,58.2935,58.3646,58.0566,58.0882,189202.0
2017-12-27 09:40:00,73.56,73.62,73.13,73.17,69026.0,58.0961,58.1435,57.7565,57.7881,69026.0
2017-12-27 09:50:00,73.18,73.26,73.14,73.17,61820.0,57.796,57.8592,57.7644,57.7881,61820.0
2017-12-27 10:00:00,73.18,73.22,73.08,73.08,147727.0,57.796,57.8276,57.717,57.717,147727.0
2017-12-27 10:10:00,73.08,73.11,72.75,72.99,148021.0,57.717,57.7407,57.4564,57.6459,148021.0
2017-12-27 10:20:00,72.99,73.05,72.84,73.01,144290.0,57.6459,57.6933,57.5274,57.6617,144290.0
2017-12-27 10:30:00,73.0,73.16,72.96,73.14,103731.0,57.6538,57.7802,57.6222,57.7644,103731.0
2017-12-27 10:40:00,73.13,73.14,72.86,72.86,71851.0,57.7565,57.7644,57.5432,57.5432,71851.0
2017-12-27 10:50:00,72.86,73.01,72.86,72.99,85061.0,57.5432,57.6617,57.5432,57.6459,85061.0
2017-12-27 11:00:00,72.98,72.99,72.81,72.87,81005.0,57.638,57.6459,57.5038,57.5511,81005.0
2017-12-27 11:10:00,72.88,72.92,72.81,72.84,73333.0,57.559,57.5906,57.5038,57.5274,73333.0
2017-12-27 11:20:00,72.84,73.02,72.84,72.99,84562.0,57.5274,57.6696,57.5274,57.6459,84562.0
2017-12-27 11:30:00,72.98,73.12,72.92,73.01,78078.0,57.638,57.7486,57.5906,57.6617,78078.0
2017-12-27 11:40:00,73.0,73.17,72.98,73.09,101211.0,57.6538,57.7881,57.638,57.7249,101211.0
2017-12-27 11:50:00,73.09,73.15,73.04,73.11,53760.0,57.7249,57.7723,57.6854,57.7407,53760.0
2017-12-27 12:00:00,73.1,73.19,72.99,73.02,69678.0,57.7328,57.8039,57.6459,57.6696,69678.0
2017-12-27 12:10:00,73.03,73.04,72.84,72.91,108313.0,57.6775,57.6854,57.5274,57.5827,108313.0
2017-12-27 12:20:00,72.92,72.99,72.89,72.97,62411.0,57.5906,57.6459,57.5669,57.6301,62411.0
2017-12-27 12:30:00,72.94,73.07,72.92,73.0,105965.0,57.6064,57.7091,57.5906,57.6538,105965.0
2017-12-27 12:40:00,73.01,73.03,72.81,73.02,92879.0,57.6617,57.6775,57.5038,57.6696,92879.0
2017-12-27 12:50:00,73.01,73.04,72.9,72.97,59384.0,57.6617,57.6854,57.5748,57.6301,59384.0
2017-12-27 13:00:00,72.98,73.03,72.95,73.0,63567.0,57.638,57.6775,57.6143,57.6538,63567.0
2017-12-27 13:10:00,73.0,73.02,72.82,72.85,52489.0,57.6538,57.6696,57.5117,57.5353,52489.0
2017-12-27 13:20:00,72.86,72.95,72.83,72.93,53548.0,57.5432,57.6143,57.5195,57.5985,53548.0
2017-12-27 13:30:00,72.94,72.99,72.91,72.98,35535.0,57.6064,57.6459,57.5827,57.638,35535.0
2017-12-27 13:40:00,72.98,72.99,72.82,72.82,43708.0,57.638,57.6459,57.5117,57.5117,43708.0
2017-12-27 13:50:00,72.83,72.85,72.75,72.8,67942.0,57.5195,57.5353,57.4564,57.4959,67942.0
2017-12-27 14:00:00,72.81,72.91,72.76,72.9,70613.0,57.5038,57.5827,57.4643,57.5748,70613.0
2017-12-27 14:10:00,72.91,73.0,72.87,73.0,82415.0,57.5827,57.6538,57.5511,57.6538,82415.0
2017-12-27 14:20:00,72.99,73.1,72.93,73.08,75284.0,57.6459,57.7328,57.5985,57.717,75284.0
2017-12-27 14:30:00,73.07,73.09,72.94,72.98,77742.0,57.7091,57.7249,57.6064,57.638,77742.0
2017-12-27 14:40:00,72.98,73.0,72.85,72.86,60384.0,57.638,57.6538,57.5353,57.5432,60384.0
2017-12-27 14:50:00,72.86,72.99,72.84,72.97,90191.0,57.5432,57.6459,57.5274,57.6301,90191.0
2017-12-27 15:00:00,72.96,73.06,72.89,73.02,93845.0,57.6222,57.7012,57.5669,57.6696,93845.0
2017-12-27 15:10:00,73.02,73.07,72.97,73.02,95298.0,57.6696,57.7091,57.6301,57.6696,95298.0
2017-12-27 15:20:00,73.01,73.04,72.91,73.01,107198.0,57.6617,57.6854,57.5827,57.6617,107198.0
2017-12-27 15:30:00,73.0,73.03,72.9,72.92,129001.0,57.6538,57.6775,57.5748,57.5906,129001.0
2017-12-27 15:40:00,72.91,72.93,72.75,72.76,230769.0,57.5827,57.5985,57.4564,57.4643,230769.0
2017-12-27 15:50:00,72.76,72.79,72.65,72.72,466531.0,57.4643,57.488,57.3774,57.4327,466531.0
2017-12-28 09:30:00,72.87,73.17,72.67,73.0,98693.0,57.5511,57.7881,57.3932,57.6538,98693.0
2017-12-28 09:40:00,72.99,73.0,72.75,72.77,51430.0,57.6459,57.6538,57.4564,57.4722,51430.0
2017-12-28 09:50:00,72.76,72.79,72.53,72.58,73658.0,57.4643,57.488,57.2826,57.3221,73658.0
2017-12-28 10:00:00,72.58,72.66,72.5,72.57,134857.0,57.3221,57.3853,57.2589,57.3142,134857.0
2017-12-28 10:10:00,72.57,72.83,72.51,72.78,131232.0,57.3142,57.5195,57.2668,57.4801,131232.0
2017-12-28 10:20:00,72.78,72.97,72.74,72.8,138264.0,57.4801,57.6301,57.4485,57.4959,138264.0
2017-12-28 10:30:00,72.8,72.92,72.76,72.86,75178.0,57.4959,57.5906,57.4643,57.5432,75178.0
2017-12-28 10:40:00,72.86,72.91,72.84,72.89,80869.0,57.5432,57.5827,57.5274,57.5669,80869.0
2017-12-28 10:50:00,72.9,73.23,72.9,73.16,167312.0,57.5748,57.8355,57.5748,57.7802,167312.0
2017-12-28 11:00:00,73.17,73.22,72.94,72.99,72013.0,57.7881,57.8276,57.6064,57.6459,72013.0
2017-12-28 11:10:00,72.94,73.05,72.88,72.97,44787.0,57.6064,57.6933,57.559,57.6301,44787.0
2017-12-28 11:20:00,72.98,73.12,72.9,72.97,47037.0,57.638,57.7486,57.5748,57.6301,47037.0
2017-12-28 11:30:00,72.97,72.98,72.85,72.89,49739.0,57.6301,57.638,57.5353,57.5669,49739.0
2017-12-28 11:40:00,72.88,72.88,72.76,72.77,49777.0,57.559,57.559,57.4643,57.4722,49777.0
2017-12-28 11:50:00,72.77,72.88,72.76,72.86,38093.0,57.4722,57.559,57.4643,57.5432,38093.0
2017-12-28 12:00:00,72.87,72.9,72.83,72.86,45120.0,57.5511,57.5748,57.5195,57.5432,45120.0
2017-12-28 12:10:00,72.86,72.89,72.72,72.73,73598.0,57.5432,57.5669,57.4327,57.4406,73598.0
2017-12-28 12:20:00,72.73,72.85,72.73,72.79,96231.0,57.4406,57.5353,57.4406,57.488,96231.0
2017-12-28 12:30:00,72.78,72.82,72.68,72.69,63151.0,57.4801,57.5117,57.4011,57.409,63151.0
2017-12-28 12:40:00,72.68,72.78,72.64,72.77,54487.0,57.4011,57.4801,57.3695,57.4722,54487.0
2017-12-28 12:50:00,72.77,72.86,72.73,72.81,47799.0,57.4722,57.5432,57.4406,57.5038,47799.0
2017-12-28 13:00:00,72.79,72.83,72.75,72.81,44476.0,57.488,57.5195,57.4564,57.5038,44476.0
2017-12-28 13:10:00,72.8,72.8,72.69,72.72,47046.0,57.4959,57.4959,57.409,57.4327,47046.0
2017-12-28 13:20:00,72.72,72.76,72.58,72.66,87111.0,57.4327,57.4643,57.3221,57.3853,87111.0
2017-12-28 13:30:00,72.68,72.7,72.51,72.55,60334.0,57.4011,57.4169,57.2668,57.2984,60334.0
2017-12-28 13:40:00,72.54,72.68,72.53,72.68,53863.0,57.2905,57.4011,57.2826,57.4011,53863.0
2017-12-28 13:50:00,72.68,72.72,72.59,72.65,63254.0,57.4011,57.4327,57.33,57.3774,63254.0
2017-12-28 14:00:00,72.66,72.7,72.53,72.55,66537.0,57.3853,57.4169,57.2826,57.2984,66537.0
2017-12-28 14:10:00,72.55,72.67,72.47,72.53,108507.0,57.2984,57.3932,57.2352,57.2826,108507.0
2017-12-28 14:20:00,72.54,72.62,72.53,72.58,69203.0,57.2905,57.3537,57.2826,57.3221,69203.0
2017-12-28 14:30:00,72.57,72.67,72.51,72.64,87241.0,57.3142,57.3932,57.2668,57.3695,87241.0
2017-12-28 14:40:00,72.65,72.79,72.64,72.78,57386.0,57.3774,57.488,57.3695,57.4801,57386.0
2017-12-28 14:50:00,72.78,72.86,72.76,72.81,57002.0,57.4801,57.5432,57.4643,57.5038,57002.0
2017-12-28 15:00:00,72.83,72.89,72.78,72.83,77370.0,57.5195,57.5669,57.4801,57.5195,77370.0
2017-12-28 15:10:00,72.85,72.95,72.84,72.91,89836.0,57.5353,57.6143,57.5274,57.5827,89836.0
2017-12-28 15:20:00,72.91,73.07,72.91,72.99,106862.0,57.5827,57.7091,57.5827,57.6459,106862.0
2017-12-28 15:30:00,72.98,73.06,72.93,73.06,98942.0,57.638,57.7012,57.5985,57.7012,98942.0
2017-12-28 15:40:00,73.05,73.06,72.88,72.93,151204.0,57.6933,57.7012,57.559,57.5985,151204.0
2017-12-28 15:50:00,72.95,73.13,72.94,73.03,254461.0,57.6143,57.7565,57.6064,57.6775,254461.0
2017-12-29 09:30:00,72.96,73.04,72.63,72.91,187798.0,57.6222,57.6854,57.3616,57.5827,187798.0
2017-12-29 09:40:00,72.87,73.1,72.8,73.02,140010.0,57.5511,57.7328,57.4959,57.6696,140010.0
2017-12-29 09:50:00,73.01,73.04,72.89,72.94,42849.0,57.6617,57.6854,57.5669,57.6064,42849.0
2017-12-29 10:00:00,72.97,72.99,72.77,72.86,83804.0,57.6301,57.6459,57.4722,57.5432,83804.0
2017-12-29 10:10:00,72.86,72.91,72.75,72.81,83573.0,57.5432,57.5827,57.4564,57.5038,83573.0
2017-12-29 10:20:00,72.79,72.81,72.74,72.77,71811.0,57.488,57.5038,57.4485,57.4722,71811.0
2017-12-29 10:30:00,72.76,72.85,72.74,72.76,76566.0,57.4643,57.5353,57.4485,57.4643,76566.0
2017-12-29 10:40:00,72.75,72.77,72.59,72.75,77668.0,57.4564,57.4722,57.33,57.4564,77668.0
2017-12-29 10:50:00,72.75,72.8,72.68,72.74,57128.0,57.4564,57.4959,57.4011,57.4485,57128.0
2017-12-29 11:00:00,72.75,72.76,72.6,72.6,94520.0,57.4564,57.4643,57.3379,57.3379,94520.0
2017-12-29 11:10:00,72.61,72.64,72.44,72.44,104515.0,57.3458,57.3695,57.2115,57.2115,104515.0
2017-12-29 11:20:00,72.44,72.58,72.44,72.57,60227.0,57.2115,57.3221,57.2115,57.3142,60227.0
2017-12-29 11:30:00,72.57,72.64,72.54,72.56,68346.0,57.3142,57.3695,57.2905,57.3063,68346.0
2017-12-29 11:40:00,72.56,72.68,72.53,72.57,92776.0,57.3063,57.4011,57.2826,57.3142,92776.0
2017-12-29 11:50:00,72.56,72.69,72.52,72.67,73291.0,57.3063,57.409,57.2747,57.3932,73291.0
2017-12-29 12:00:00,72.67,72.82,72.63,72.8,76770.0,57.3932,57.5117,57.3616,57.4959,76770.0
2017-12-29 12:10:00,72.81,72.84,72.67,72.79,62106.0,57.5038,57.5274,57.3932,57.488,62106.0
2017-12-29 12:20:00,72.78,72.83,72.73,72.79,44782.0,57.4801,57.5195,57.4406,57.488,44782.0
2017-12-29 12:30:00,72.79,72.87,72.69,72.85,46676.0,57.488,57.5511,57.409,57.5353,46676.0
2017-12-29 12:40:00,72.84,72.87,72.76,72.79,31594.0,57.5274,57.5511,57.4643,57.488,31594.0
2017-12-29 12:50:00,72.79,72.79,72.62,72.64,35220.0,57.488,57.488,57.3537,57.3695,35220.0
2017-12-29 13:00:00,72.64,72.71,72.47,72.68,80486.0,57.3695,57.4248,57.2352,57.4011,80486.0
2017-12-29 13:10:00,72.67,72.77,72.65,72.74,42639.0,57.3932,57.4722,57.3774,57.4485,42639.0
2017-12-29 13:20:00,72.73,72.76,72.64,72.71,41003.0,57.4406,57.4643,57.3695,57.4248,41003.0
2017-12-29 13:30:00,72.71,72.74,72.66,72.67,35707.0,57.4248,57.4485,57.3853,57.3932,35707.0
2017-12-29 13:40:00,72.65,72.7,72.64,72.67,43740.0,57.3774,57.4169,57.3695,57.3932,43740.0
2017-12-29 13:50:00,72.66,72.69,72.55,72.63,42822.0,57.3853,57.409,57.2984,57.3616,42822.0
2017-12-29 14:00:00,72.63,72.66,72.59,72.59,36611.0,57.3616,57.3853,57.33,57.33,36611.0
2017-12-29 14:10:00,72.57,72.71,72.54,72.67,49128.0,57.3142,57.4248,57.2905,57.3932,49128.0
2017-12-29 14:20:00,72.68,72.8,72.67,72.77,52915.0,57.4011,57.4959,57.3932,57.4722,52915.0
2017-12-29 14:30:00,72.76,72.76,72.54,72.64,69785.0,57.4643,57.4643,57.2905,57.3695,69785.0
2017-12-29 14:40:00,72.64,72.7,72.63,72.7,44855.0,57.3695,57.4169,57.3616,57.4169,44855.0
2017-12-29 14:50:00,72.69,72.73,72.65,72.72,50639.0,57.409,57.4406,57.3774,57.4327,50639.0
2017-12-29 15:00:00,72.72,72.73,72.65,72.67,97252.0,57.4327,57.4406,57.3774,57.3932,97252.0
2017-12-29 15:10:00,72.67,72.67,72.55,72.67,109578.0,57.3932,57.3932,57.2984,57.3932,109578.0
2017-12-29 15:20:00,72.67,72.84,72.67,72.79,72158.0,57.3932,57.5274,57.3932,57.488,72158.0
2017-12-29 15:30:00,72.78,72.8,72.69,72.71,121476.0,57.4801,57.4959,57.409,57.4248,121476.0
2017-12-29 15:40:00,72.7,72.75,72.64,72.65,119007.0,57.4169,57.4564,57.3695,57.3774,119007.0
2017-12-29 15:50:00,72.64,72.71,72.52,72.56,391355.0,57.3695,57.4248,57.2747,57.3063,391355.0
2018-01-02 09:30:00,73.06,73.37,72.9,73.08,252624.0,57.7012,57.946,57.5748,57.717,252624.0
2018-01-02 09:40:00,73.11,73.33,72.87,73.28,84312.0,57.7407,57.9144,57.5511,57.8749,84312.0
2018-01-02 09:50:00,73.31,73.45,73.21,73.4,108092.0,57.8986,58.0092,57.8197,57.9697,108092.0
2018-01-02 10:00:00,73.39,73.62,73.26,73.32,235695.0,57.9618,58.1435,57.8592,57.9065,235695.0
2018-01-02 10:10:00,73.35,73.5,73.23,73.29,124309.0,57.9302,58.0487,57.8355,57.8828,124309.0
2018-01-02 10:20:00,73.31,73.54,73.21,73.48,98919.0,57.8986,58.0803,57.8197,58.0329,98919.0
2018-01-02 10:30:00,73.5,73.71,73.41,73.66,90394.0,58.0487,58.2146,57.9776,58.1751,90394.0
2018-01-02 10:40:00,73.66,73.8,73.57,73.7,75825.0,58.1751,58.2856,58.104,58.2067,75825.0
2018-01-02 10:50:00,73.68,73.75,73.64,73.71,136069.0,58.1909,58.2461,58.1593,58.2146,136069.0
2018-01-02 11:00:00,73.71,73.82,73.64,73.82,94348.0,58.2146,58.3014,58.1593,58.3014,94348.0
2018-01-02 11:10:00,73.83,73.99,73.79,73.98,106204.0,58.3093,58.4357,58.2777,58.4278,106204.0
2018-01-02 11:20:00,73.99,74.03,73.74,73.81,127602.0,58.4357,58.4673,58.2382,58.2935,127602.0
2018-01-02 11:30:00,73.83,73.89,73.74,73.75,67695.0,58.3093,58.3567,58.2382,58.2461,67695.0
2018-01-02 11:40:00,73.76,73.77,73.56,73.62,79842.0,58.254,58.2619,58.0961,58.1435,79842.0
2018-01-02 11:50:00,73.62,73.75,73.57,73.66,100646.0,58.1435,58.2461,58.104,58.1751,100646.0
2018-01-02 12:00:00,73.66,73.69,73.55,73.69,85113.0,58.1751,58.1988,58.0882,58.1988,85113.0
2018-01-02 12:10:00,73.69,73.69,73.51,73.53,119811.0,58.1988,58.1988,58.0566,58.0724,119811.0
2018-01-02 12:20:00,73.51,73.66,73.49,73.6,133162.0,58.0566,58.1751,58.0408,58.1277,133162.0
2018-01-02 12:30:00,73.6,73.61,73.39,73.52,165085.0,58.1277,58.1356,57.9618,58.0645,165085.0
2018-01-02 12:40:00,73.53,73.53,73.47,73.49,69098.0,58.0724,58.0724,58.025,58.0408,69098.0
2018-01-02 12:50:00,73.48,73.66,73.48,73.58,59789.0,58.0329,58.1751,58.0329,58.1119,59789.0
2018-01-02 13:00:00,73.58,73.7,73.51,73.65,72358.0,58.1119,58.2067,58.0566,58.1672,72358.0
2018-01-02 13:10:00,73.65,73.68,73.59,73.62,52318.0,58.1672,58.1909,58.1198,58.1435,52318.0
2018-01-02 13:20:00,73.61,73.62,73.48,73.51,67774.0,58.1356,58.1435,58.0329,58.0566,67774.0
2018-01-02 13:30:00,73.49,73.59,73.47,73.51,50489.0,58.0408,58.1198,58.025,58.0566,50489.0
2018-01-02 13:40:00,73.51,73.7,73.51,73.59,74947.0,58.0566,58.2067,58.0566,58.1198,74947.0
2018-01-02 13:50:00,73.59,73.63,73.51,73.6,46884.0,58.1198,58.1514,58.0566,58.1277,46884.0
2018-01-02 14:00:00,73.6,73.6,73.46,73.46,87850.0,58.1277,58.1277,58.0171,58.0171,87850.0
2018-01-02 14:10:00,73.45,73.46,73.32,73.44,111734.0,58.0092,58.0171,57.9065,58.0013,111734.0
2018-01-02 14:20:00,73.44,73.46,73.35,73.43,82532.0,58.0013,58.0171,57.9302,57.9934,82532.0
2018-01-02 14:30:00,73.43,73.54,73.43,73.51,93635.0,57.9934,58.0803,57.9934,58.0566,93635.0
2018-01-02 14:40:00,73.5,73.56,73.49,73.52,53736.0,58.0487,58.0961,58.0408,58.0645,53736.0
2018-01-02 14:50:00,73.52,73.59,73.52,73.58,72696.0,58.0645,58.1198,58.0645,58.1119,72696.0
2018-01-02 15:00:00,73.57,73.58,73.52,73.57,71628.0,58.104,58.1119,58.0645,58.104,71628.0
2018-01-02 15:10:00,73.56,73.58,73.54,73.56,67902.0,58.0961,58.1119,58.0803,58.0961,67902.0
2018-01-02 15:20:00,73.56,73.57,73.52,73.53,85881.0,58.0961,58.104,58.0645,58.0724,85881.0
2018-01-02 15:30:00,73.52,73.53,73.39,73.46,137748.0,58.0645,58.0724,57.9618,58.0171,137748.0
2018-01-02 15:40:00,73.46,73.57,73.46,73.48,158956.0,58.0171,58.104,58.0171,58.0329,158956.0
2018-01-02 15:50:00,73.49,73.54,73.47,73.52,329293.0,58.0408,58.0803,58.025,58.0645,329293.0
2018-01-03 09:30:00,73.73,73.75,73.33,73.43,161169.0,58.2303,58.2461,57.9144,57.9934,161169.0
2018-01-03 09:40:00,73.43,73.57,73.23,73.55,108193.0,57.9934,58.104,57.8355,58.0882,108193.0
2018-01-03 09:50:00,73.55,73.56,73.34,73.38,86528.0,58.0882,58.0961,57.9223,57.9539,86528.0
2018-01-03 10:00:00,73.39,73.6,73.38,73.54,96383.0,57.9618,58.1277,57.9539,58.0803,96383.0
2018-01-03 10:10:00,73.54,73.76,73.49,73.74,81595.0,58.0803,58.254,58.0408,58.2382,81595.0
2018-01-03 10:20:00,73.74,73.9,73.7,73.78,95321.0,58.2382,58.3646,58.2067,58.2698,95321.0
2018-01-03 10:30:00,73.78,73.79,73.17,73.24,223567.0,58.2698,58.2777,57.7881,57.8434,223567.0
2018-01-03 10:40:00,73.23,73.3,73.15,73.22,136396.0,57.8355,57.8907,57.7723,57.8276,136396.0
2018-01-03 10:50:00,73.21,73.23,73.06,73.09,104850.0,57.8197,57.8355,57.7012,57.7249,104850.0
2018-01-03 11:00:00,73.1,73.25,73.1,73.24,82504.0,57.7328,57.8513,57.7328,57.8434,82504.0
2018-01-03 11:10:00,73.25,73.51,73.25,73.45,102014.0,57.8513,58.0566,57.8513,58.0092,102014.0
2018-01-03 11:20:00,73.44,73.52,73.37,73.49,74322.0,58.0013,58.0645,57.946,58.0408,74322.0
2018-01-03 11:30:00,73.48,73.63,73.44,73.51,93593.0,58.0329,58.1514,58.0013,58.0566,93593.0
2018-01-03 11:40:00,73.51,73.64,73.46,73.51,105236.0,58.0566,58.1593,58.0171,58.0566,105236.0
2018-01-03 11:50:00,73.51,73.6,73.42,73.44,95401.0,58.0566,58.1277,57.9855,58.0013,95401.0
2018-01-03 12:00:00,73.44,73.53,73.4,73.43,74559.0,58.0013,58.0724,57.9697,57.9934,74559.0
2018-01-03 12:10:00,73.41,73.48,73.34,73.47,107173.0,57.9776,58.0329,57.9223,58.025,107173.0
2018-01-03 12:20:00,73.47,73.52,73.43,73.48,67618.0,58.025,58.0645,57.9934,58.0329,67618.0
2018-01-03 12:30:00,73.48,73.5,73.39,73.44,95111.0,58.0329,58.0487,57.9618,58.0013,95111.0
2018-01-03 12:40:00,73.44,73.5,73.44,73.46,64457.0,58.0013,58.0487,58.0013,58.0171,64457.0
2018-01-03 12:50:00,73.47,73.54,73.44,73.51,79501.0,58.025,58.0803,58.0013,58.0566,79501.0
2018-01-03 13:00:00,73.51,73.59,73.44,73.57,61293.0,58.0566,58.1198,58.0013,58.104,61293.0
2018-01-03 13:10:00,73.57,73.64,73.55,73.62,46473.0,58.104,58.1593,58.0882,58.1435,46473.0
2018-01-03 13:20:00,73.61,73.61,73.5,73.56,55230.0,58.1356,58.1356,58.0487,58.0961,55230.0
2018-01-03 13:30:00,73.56,73.63,73.37,73.39,83681.0,58.0961,58.1514,57.946,57.9618,83681.0
2018-01-03 13:40:00,73.39,73.46,73.35,73.37,70329.0,57.9618,58.0171,57.9302,57.946,70329.0
2018-01-03 13:50:00,73.37,73.37,73.21,73.23,60767.0,57.946,57.946,57.8197,57.8355,60767.0
2018-01-03 14:00:00,73.23,73.25,73.14,73.19,109655.0,57.8355,57.8513,57.7644,57.8039,109655.0
2018-01-03 14:10:00,73.18,73.26,73.16,73.25,70269.0,57.796,57.8592,57.7802,57.8513,70269.0
2018-01-03 14:20:00,73.26,73.3,73.11,73.13,86521.0,57.8592,57.8907,57.7407,57.7565,86521.0
2018-01-03 14:30:00,73.14,73.16,73.1,73.11,94041.0,57.7644,57.7802,57.7328,57.7407,94041.0
2018-01-03 14:40:00,73.12,73.22,73.11,73.2,91887.0,57.7486,57.8276,57.7407,57.8118,91887.0
2018-01-03 14:50:00,73.2,73.25,73.2,73.24,66593.0,57.8118,57.8513,57.8118,57.8434,66593.0
2018-01-03 15:00:00,73.24,73.35,73.23,73.31,97145.0,57.8434,57.9302,57.8355,57.8986,97145.0
2018-01-03 15:10:00,73.31,73.34,73.23,73.32,85802.0,57.8986,57.9223,57.8355,57.9065,85802.0
2018-01-03 15:20:00,73.32,73.33,73.19,73.28,112875.0,57.9065,57.9144,57.8039,57.8749,112875.0
2018-01-03 15:30:00,73.28,73.33,73.2,73.25,189548.0,57.8749,57.9144,57.8118,57.8513,189548.0
2018-01-03 15:40:00,73.25,73.27,73.07,73.2,283723.0,57.8513,57.8671,57.7091,57.8118,283723.0
2018-01-03 15:50:00,73.22,73.31,73.14,73.22,393687.0,57.8276,57.8986,57.7644,57.8276,393687.0
2018-01-04 09:30:00,75.19,75.8,74.68,75.72,1251802.0,59.3834,59.8652,58.9806,59.802,1251802.0
2018-01-04 09:40:00,75.72,76.43,75.47,76.17,863070.0,59.802,60.3628,59.6046,60.1574,863070.0
2018-01-04 09:50:00,76.19,76.4,75.99,76.25,456153.0,60.1732,60.3391,60.0152,60.2206,456153.0
2018-01-04 10:00:00,76.24,76.47,76.18,76.33,453493.0,60.2127,60.3943,60.1653,60.2838,453493.0
2018-01-04 10:10:00,76.32,76.49,76.26,76.39,401559.0,60.2759,60.4101,60.2285,60.3312,401559.0
2018-01-04 10:20:00,76.39,76.67,76.18,76.28,399554.0,60.3312,60.5523,60.1653,60.2443,399554.0
2018-01-04 10:30:00,76.28,76.48,76.23,76.26,258957.0,60.2443,60.4022,60.2048,60.2285,258957.0
2018-01-04 10:40:00,76.25,76.28,75.99,76.01,386317.0,60.2206,60.2443,60.0152,60.031,386317.0
2018-01-04 10:50:00,76.01,76.02,75.35,75.49,410990.0,60.031,60.0389,59.5098,59.6204,410990.0
2018-01-04 11:00:00,75.5,75.91,75.47,75.6,304759.0,59.6283,59.9521,59.6046,59.7072,304759.0
2018-01-04 11:10:00,75.6,75.73,75.45,75.48,270832.0,59.7072,59.8099,59.5888,59.6125,270832.0
2018-01-04 11:20:00,75.49,75.51,75.24,75.3,208913.0,59.6204,59.6362,59.4229,59.4703,208913.0
2018-01-04 11:30:00,75.29,75.3,75.01,75.14,205177.0,59.4624,59.4703,59.2413,59.3439,205177.0
2018-01-04 11:40:00,75.15,75.18,74.73,74.92,237069.0,59.3518,59.3755,59.0201,59.1702,237069.0
2018-01-04 11:50:00,74.92,75.15,74.86,75.03,200290.0,59.1702,59.3518,59.1228,59.2571,200290.0
2018-01-04 12:00:00,75.03,75.3,74.94,75.27,166300.0,59.2571,59.4703,59.186,59.4466,166300.0
2018-01-04 12:10:00,75.26,75.27,75.1,75.18,142821.0,59.4387,59.4466,59.3123,59.3755,142821.0
2018-01-04 12:20:00,75.19,75.37,75.17,75.31,145869.0,59.3834,59.5256,59.3676,59.4782,145869.0
2018-01-04 12:30:00,75.31,75.51,75.31,75.42,232559.0,59.4782,59.6362,59.4782,59.5651,232559.0
2018-01-04 12:40:00,75.41,75.49,75.33,75.36,129477.0,59.5572,59.6204,59.494,59.5177,129477.0
2018-01-04 12:50:00,75.36,75.39,75.31,75.33,134147.0,59.5177,59.5414,59.4782,59.494,134147.0
2018-01-04 13:00:00,75.33,75.34,75.2,75.31,143079.0,59.494,59.5019,59.3913,59.4782,143079.0
2018-01-04 13:10:00,75.33,75.59,75.32,75.58,145822.0,59.494,59.6993,59.4861,59.6914,145822.0
2018-01-04 13:20:00,75.58,76.06,75.55,76.05,297559.0,59.6914,60.0705,59.6677,60.0626,297559.0
2018-01-04 13:30:00,76.05,76.26,75.89,76.2,230287.0,60.0626,60.2285,59.9363,60.1811,230287.0
2018-01-04 13:40:00,76.2,76.21,75.88,75.98,232793.0,60.1811,60.189,59.9284,60.0073,232793.0
2018-01-04 13:50:00,75.98,76.0,75.83,75.87,234940.0,60.0073,60.0231,59.8889,59.9205,234940.0
2018-01-04 14:00:00,75.86,75.87,75.67,75.8,204726.0,59.9126,59.9205,59.7625,59.8652,204726.0
2018-01-04 14:10:00,75.8,75.84,75.68,75.77,191530.0,59.8652,59.8968,59.7704,59.8415,191530.0
2018-01-04 14:20:00,75.77,75.84,75.71,75.81,171500.0,59.8415,59.8968,59.7941,59.8731,171500.0
2018-01-04 14:30:00,75.81,75.81,75.73,75.78,148747.0,59.8731,59.8731,59.8099,59.8494,148747.0
2018-01-04 14:40:00,75.78,75.8,75.49,75.69,283297.0,59.8494,59.8652,59.6204,59.7783,283297.0
2018-01-04 14:50:00,75.69,75.7,75.48,75.48,159511.0,59.7783,59.7862,59.6125,59.6125,159511.0
2018-01-04 15:00:00,75.49,75.5,75.36,75.43,138378.0,59.6204,59.6283,59.5177,59.573,138378.0
2018-01-04 15:10:00,75.44,75.46,75.36,75.36,164022.0,59.5809,59.5967,59.5177,59.5177,164022.0
2018-01-04 15:20:00,75.37,75.38,75.2,75.23,214905.0,59.5256,59.5335,59.3913,59.415,214905.0
2018-01-04 15:30:00,75.23,75.25,75.1,75.15,218559.0,59.415,59.4308,59.3123,59.3518,218559.0
2018-01-04 15:40:00,75.15,75.23,75.02,75.14,340660.0,59.3518,59.415,59.2492,59.3439,340660.0
2018-01-04 15:50:00,75.14,75.19,75.06,75.15,615835.0,59.3439,59.3834,59.2808,59.3518,615835.0
2018-01-05 09:30:00,76.31,76.89,76.14,76.86,766126.0,60.268,60.726,60.1337,60.7024,766126.0
2018-01-05 09:40:00,76.87,77.45,76.67,77.36,653106.0,60.7103,61.1683,60.5523,61.0972,653106.0
2018-01-05 09:50:00,77.37,78.17,77.11,78.08,811463.0,61.1051,61.737,60.8998,61.6659,811463.0
2018-01-05 10:00:00,78.1,78.3,77.75,77.85,565153.0,61.6817,61.8396,61.4053,61.4842,565153.0
2018-01-05 10:10:00,77.85,78.11,77.76,78.04,303717.0,61.4842,61.6896,61.4132,61.6343,303717.0
2018-01-05 10:20:00,78.04,78.18,77.98,78.01,343036.0,61.6343,61.7449,61.5869,61.6106,343036.0
2018-01-05 10:30:00,78.01,78.56,78.01,78.49,543966.0,61.6106,62.045,61.6106,61.9897,543966.0
2018-01-05 10:40:00,78.5,78.52,78.16,78.18,342174.0,61.9976,62.0134,61.7291,61.7449,342174.0
2018-01-05 10:50:00,78.18,78.22,78.0,78.05,598516.0,61.7449,61.7765,61.6027,61.6422,598516.0
2018-01-05 11:00:00,78.06,78.17,78.0,78.07,186859.0,61.6501,61.737,61.6027,61.658,186859.0
2018-01-05 11:10:00,78.07,78.22,78.07,78.12,189455.0,61.658,61.7765,61.658,61.6975,189455.0
2018-01-05 11:20:00,78.11,78.22,78.01,78.12,195354.0,61.6896,61.7765,61.6106,61.6975,195354.0
2018-01-05 11:30:00,78.13,78.13,78.04,78.05,170980.0,61.7054,61.7054,61.6343,61.6422,170980.0
2018-01-05 11:40:00,78.05,78.14,78.0,78.1,264934.0,61.6422,61.7133,61.6027,61.6817,264934.0
2018-01-05 11:50:00,78.09,78.12,78.04,78.11,157961.0,61.6738,61.6975,61.6343,61.6896,157961.0
2018-01-05 12:00:00,78.1,78.17,78.09,78.16,204785.0,61.6817,61.737,61.6738,61.7291,204785.0
2018-01-05 12:10:00,78.16,78.38,78.15,78.25,205958.0,61.7291,61.9028,61.7212,61.8001,205958.0
2018-01-05 12:20:00,78.24,78.5,78.21,78.23,340502.0,61.7922,61.9976,61.7686,61.7844,340502.0
2018-01-05 12:30:00,78.24,78.28,78.22,78.25,317439.0,61.7922,61.8238,61.7765,61.8001,317439.0
2018-01-05 12:40:00,78.26,78.35,78.05,78.09,191338.0,61.808,61.8791,61.6422,61.6738,191338.0
2018-01-05 12:50:00,78.09,78.26,78.07,78.23,154059.0,61.6738,61.808,61.658,61.7844,154059.0
2018-01-05 13:00:00,78.23,78.25,78.12,78.15,127847.0,61.7844,61.8001,61.6975,61.7212,127847.0
2018-01-05 13:10:00,78.15,78.23,78.11,78.17,112065.0,61.7212,61.7844,61.6896,61.737,112065.0
2018-01-05 13:20:00,78.18,78.23,78.13,78.22,145576.0,61.7449,61.7844,61.7054,61.7765,145576.0
2018-01-05 13:30:00,78.22,78.26,78.15,78.16,128037.0,61.7765,61.808,61.7212,61.7291,128037.0
2018-01-05 13:40:00,78.17,78.19,78.15,78.16,123402.0,61.737,61.7528,61.7212,61.7291,123402.0
2018-01-05 13:50:00,78.16,78.32,78.15,78.29,169864.0,61.7291,61.8554,61.7212,61.8317,169864.0
2018-01-05 14:00:00,78.27,78.27,78.22,78.24,128000.0,61.8159,61.8159,61.7765,61.7922,128000.0
2018-01-05 14:10:00,78.25,78.29,78.23,78.29,147115.0,61.8001,61.8317,61.7844,61.8317,147115.0
2018-01-05 14:20:00,78.29,78.31,78.22,78.24,158792.0,61.8317,61.8475,61.7765,61.7922,158792.0
2018-01-05 14:30:00,78.23,78.27,78.22,78.25,171537.0,61.7844,61.8159,61.7765,61.8001,171537.0
2018-01-05 14:40:00,78.24,78.3,78.2,78.28,200367.0,61.7922,61.8396,61.7607,61.8238,200367.0
2018-01-05 14:50:00,78.28,78.3,78.24,78.28,210820.0,61.8238,61.8396,61.7922,61.8238,210820.0
2018-01-05 15:00:00,78.28,78.31,78.23,78.26,308552.0,61.8238,61.8475,61.7844,61.808,308552.0
2018-01-05 15:10:00,78.26,78.31,78.24,78.26,210461.0,61.808,61.8475,61.7922,61.808,210461.0
2018-01-05 15:20:00,78.26,78.29,78.17,78.25,254526.0,61.808,61.8317,61.737,61.8001,254526.0
2018-01-05 15:30:00,78.26,78.46,78.25,78.31,347041.0,61.808,61.966,61.8001,61.8475,347041.0
2018-01-05 15:40:00,78.3,78.31,78.24,78.27,449077.0,61.8396,61.8475,61.7922,61.8159,449077.0
2018-01-05 15:50:00,78.27,78.54,78.25,78.44,973885.0,61.8159,62.0292,61.8001,61.9502,973885.0
2018-01-08 09:30:00,78.32,78.78,77.92,78.1,462094.0,61.8554,62.2187,61.5395,61.6817,462094.0
2018-01-08 09:40:00,78.13,78.17,77.95,78.04,231472.0,61.7054,61.737,61.5632,61.6343,231472.0
2018-01-08 09:50:00,78.04,78.13,77.9,77.99,235053.0,61.6343,61.7054,61.5237,61.5948,235053.0
2018-01-08 10:00:00,77.97,78.2,77.91,78.0,192456.0,61.579,61.7607,61.5316,61.6027,192456.0
2018-01-08 10:10:00,78.0,78.18,77.99,78.15,232464.0,61.6027,61.7449,61.5948,61.7212,232464.0
2018-01-08 10:20:00,78.14,78.16,78.0,78.07,211945.0,61.7133,61.7291,61.6027,61.658,211945.0
2018-01-08 10:30:00,78.07,78.08,77.91,77.97,184317.0,61.658,61.6659,61.5316,61.579,184317.0
2018-01-08 10:40:00,77.97,78.08,77.89,78.07,254101.0,61.579,61.6659,61.5158,61.658,254101.0
2018-01-08 10:50:00,78.07,78.12,77.95,77.96,175356.0,61.658,61.6975,61.5632,61.5711,175356.0
2018-01-08 11:00:00,77.95,78.04,77.91,77.98,165880.0,61.5632,61.6343,61.5316,61.5869,165880.0
2018-01-08 11:10:00,77.98,78.0,77.53,77.54,263690.0,61.5869,61.6027,61.2315,61.2394,263690.0
2018-01-08 11:20:00,77.53,77.56,77.22,77.3,436203.0,61.2315,61.2552,60.9867,61.0499,436203.0
2018-01-08 11:30:00,77.29,77.37,77.15,77.25,336442.0,61.042,61.1051,60.9314,61.0104,336442.0
2018-01-08 11:40:00,77.25,77.62,77.24,77.51,147624.0,61.0104,61.3026,61.0025,61.2157,147624.0
2018-01-08 11:50:00,77.49,77.51,77.39,77.45,91318.0,61.1999,61.2157,61.1209,61.1683,91318.0
2018-01-08 12:00:00,77.45,77.45,77.34,77.38,101466.0,61.1683,61.1683,61.0814,61.113,101466.0
2018-01-08 12:10:00,77.37,77.63,77.35,77.62,171989.0,61.1051,61.3105,61.0893,61.3026,171989.0
2018-01-08 12:20:00,77.62,77.7,77.58,77.69,114545.0,61.3026,61.3658,61.271,61.3579,114545.0
2018-01-08 12:30:00,77.7,77.77,77.58,77.69,138106.0,61.3658,61.4211,61.271,61.3579,138106.0
2018-01-08 12:40:00,77.68,77.73,77.49,77.52,123993.0,61.35,61.3895,61.1999,61.2236,123993.0
2018-01-08 12:50:00,77.51,77.55,77.49,77.5,67178.0,61.2157,61.2473,61.1999,61.2078,67178.0
2018-01-08 13:00:00,77.5,77.55,77.5,77.55,99848.0,61.2078,61.2473,61.2078,61.2473,99848.0
2018-01-08 13:10:00,77.56,77.61,77.49,77.56,118826.0,61.2552,61.2947,61.1999,61.2552,118826.0
2018-01-08 13:20:00,77.57,77.83,77.5,77.68,188132.0,61.2631,61.4684,61.2078,61.35,188132.0
2018-01-08 13:30:00,77.68,77.69,77.6,77.63,94852.0,61.35,61.3579,61.2868,61.3105,94852.0
2018-01-08 13:40:00,77.61,77.89,77.61,77.74,123230.0,61.2947,61.5158,61.2947,61.3974,123230.0
2018-01-08 13:50:00,77.75,77.86,77.55,77.59,139326.0,61.4053,61.4921,61.2473,61.2789,139326.0
2018-01-08 14:00:00,77.58,77.65,77.5,77.62,102928.0,61.271,61.3263,61.2078,61.3026,102928.0
2018-01-08 14:10:00,77.62,77.8,77.61,77.69,141328.0,61.3026,61.4447,61.2947,61.3579,141328.0
2018-01-08 14:20:00,77.68,77.8,77.63,77.72,164437.0,61.35,61.4447,61.3105,61.3816,164437.0
2018-01-08 14:30:00,77.72,77.74,77.61,77.62,160002.0,61.3816,61.3974,61.2947,61.3026,160002.0
2018-01-08 14:40:00,77.61,77.82,77.58,77.77,214681.0,61.2947,61.4605,61.271,61.4211,214681.0
2018-01-08 14:50:00,77.78,77.89,77.71,77.73,179281.0,61.429,61.5158,61.3737,61.3895,179281.0
2018-01-08 15:00:00,77.73,77.73,77.6,77.7,131423.0,61.3895,61.3895,61.2868,61.3658,131423.0
2018-01-08 15:10:00,77.7,77.7,77.6,77.64,154998.0,61.3658,61.3658,61.2868,61.3184,154998.0
2018-01-08 15:20:00,77.63,77.65,77.6,77.62,132430.0,61.3105,61.3263,61.2868,61.3026,132430.0
2018-01-08 15:30:00,77.61,77.81,77.61,77.78,174947.0,61.2947,61.4526,61.2947,61.429,174947.0
2018-01-08 15:40:00,77.79,77.93,77.78,77.92,371796.0,61.4368,61.5474,61.429,61.5395,371796.0
2018-01-08 15:50:00,77.91,77.92,77.76,77.77,491289.0,61.5316,61.5395,61.4132,61.4211,491289.0
2018-01-09 09:30:00,77.98,78.33,77.71,78.05,181606.0,61.5869,61.8633,61.3737,61.6422,181606.0
2018-01-09 09:40:00,78.04,78.15,77.7,77.81,136940.0,61.6343,61.7212,61.3658,61.4526,136940.0
2018-01-09 09:50:00,77.8,77.85,77.44,77.72,182792.0,61.4447,61.4842,61.1604,61.3816,182792.0
2018-01-09 10:00:00,77.71,77.8,77.59,77.74,163783.0,61.3737,61.4447,61.2789,61.3974,163783.0
2018-01-09 10:10:00,77.73,77.83,77.65,77.67,163670.0,61.3895,61.4684,61.3263,61.3421,163670.0
2018-01-09 10:20:00,77.68,77.83,77.67,77.8,125858.0,61.35,61.4684,61.3421,61.4447,125858.0
2018-01-09 10:30:00,77.8,77.89,77.67,77.67,139774.0,61.4447,61.5158,61.3421,61.3421,139774.0
2018-01-09 10:40:00,77.67,77.84,77.57,77.83,158043.0,61.3421,61.4763,61.2631,61.4684,158043.0
2018-01-09 10:50:00,77.83,77.86,77.79,77.81,109219.0,61.4684,61.4921,61.4368,61.4526,109219.0
2018-01-09 11:00:00,77.82,78.06,77.76,77.82,162602.0,61.4605,61.6501,61.4132,61.4605,162602.0
2018-01-09 11:10:00,77.82,77.91,77.69,77.88,130470.0,61.4605,61.5316,61.3579,61.5079,130470.0
2018-01-09 11:20:00,77.9,78.01,77.85,77.98,145545.0,61.5237,61.6106,61.4842,61.5869,145545.0
2018-01-09 11:30:00,77.99,78.09,77.92,77.97,149242.0,61.5948,61.6738,61.5395,61.579,149242.0
2018-01-09 11:40:00,77.97,78.01,77.8,77.88,142969.0,61.579,61.6106,61.4447,61.5079,142969.0
2018-01-09 11:50:00,77.89,78.02,77.88,78.0,116705.0,61.5158,61.6185,61.5079,61.6027,116705.0
2018-01-09 12:00:00,78.01,78.14,78.0,78.1,133680.0,61.6106,61.7133,61.6027,61.6817,133680.0
2018-01-09 12:10:00,78.08,78.1,77.84,77.85,90315.0,61.6659,61.6817,61.4763,61.4842,90315.0
2018-01-09 12:20:00,77.84,77.91,77.79,77.79,104742.0,61.4763,61.5316,61.4368,61.4368,104742.0
2018-01-09 12:30:00,77.79,77.84,77.75,77.8,107613.0,61.4368,61.4763,61.4053,61.4447,107613.0
2018-01-09 12:40:00,77.8,77.9,77.79,77.84,159787.0,61.4447,61.5237,61.4368,61.4763,159787.0
2018-01-09 12:50:00,77.84,77.91,77.79,77.84,83466.0,61.4763,61.5316,61.4368,61.4763,83466.0
2018-01-09 13:00:00,77.83,77.86,77.74,77.74,88796.0,61.4684,61.4921,61.3974,61.3974,88796.0
2018-01-09 13:10:00,77.75,77.8,77.69,77.72,149825.0,61.4053,61.4447,61.3579,61.3816,149825.0
2018-01-09 13:20:00,77.72,78.07,77.7,78.03,128276.0,61.3816,61.658,61.3658,61.6264,128276.0
2018-01-09 13:30:00,78.02,78.06,77.87,77.89,102541.0,61.6185,61.6501,61.5,61.5158,102541.0
2018-01-09 13:40:00,77.89,78.06,77.86,78.02,121861.0,61.5158,61.6501,61.4921,61.6185,121861.0
2018-01-09 13:50:00,78.02,78.04,77.88,77.93,63686.0,61.6185,61.6343,61.5079,61.5474,63686.0
2018-01-09 14:00:00,77.93,77.95,77.76,77.78,84880.0,61.5474,61.5632,61.4132,61.429,84880.0
2018-01-09 14:10:00,77.79,77.79,77.63,77.66,114537.0,61.4368,61.4368,61.3105,61.3342,114537.0
2018-01-09 14:20:00,77.66,77.79,77.65,77.79,161455.0,61.3342,61.4368,61.3263,61.4368,161455.0
2018-01-09 14:30:00,77.79,77.84,77.73,77.81,185082.0,61.4368,61.4763,61.3895,61.4526,185082.0
2018-01-09 14:40:00,77.81,77.82,77.73,77.78,212710.0,61.4526,61.4605,61.3895,61.429,212710.0
2018-01-09 14:50:00,77.78,77.84,77.73,77.83,185209.0,61.429,61.4763,61.3895,61.4684,185209.0
2018-01-09 15:00:00,77.83,77.89,77.73,77.87,174359.0,61.4684,61.5158,61.3895,61.5,174359.0
2018-01-09 15:10:00,77.86,77.95,77.79,77.88,120225.0,61.4921,61.5632,61.4368,61.5079,120225.0
2018-01-09 15:20:00,77.89,77.93,77.79,77.79,124709.0,61.5158,61.5474,61.4368,61.4368,124709.0
2018-01-09 15:30:00,77.8,77.97,77.79,77.95,219784.0,61.4447,61.579,61.4368,61.5632,219784.0
2018-01-09 15:40:00,77.96,77.98,77.74,77.75,290771.0,61.5711,61.5869,61.3974,61.4053,290771.0
2018-01-09 15:50:00,77.75,77.77,77.52,77.69,675776.0,61.4053,61.4211,61.2236,61.3579,675776.0
2018-01-10 09:30:00,77.16,77.38,76.6,77.33,311845.0,60.9393,61.113,60.497,61.0736,311845.0
2018-01-10 09:40:00,77.25,77.56,77.06,77.14,109905.0,61.0104,61.2552,60.8603,60.9235,109905.0
2018-01-10 09:50:00,77.12,77.15,76.77,77.0,166686.0,60.9077,60.9314,60.6313,60.8129,166686.0
2018-01-10 10:00:00,77.0,77.06,76.83,76.92,230370.0,60.8129,60.8603,60.6787,60.7497,230370.0
2018-01-10 10:10:00,76.93,77.05,76.86,76.93,143739.0,60.7576,60.8524,60.7024,60.7576,143739.0
2018-01-10 10:20:00,76.93,77.11,76.89,77.08,147753.0,60.7576,60.8998,60.726,60.8761,147753.0
2018-01-10 10:30:00,77.05,77.15,76.98,77.06,186497.0,60.8524,60.9314,60.7971,60.8603,186497.0
2018-01-10 10:40:00,77.07,77.14,76.98,77.07,167936.0,60.8682,60.9235,60.7971,60.8682,167936.0
2018-01-10 10:50:00,77.07,77.26,77.01,77.12,288086.0,60.8682,61.0183,60.8208,60.9077,288086.0
2018-01-10 11:00:00,77.12,77.48,77.12,77.47,153197.0,60.9077,61.192,60.9077,61.1841,153197.0
2018-01-10 11:10:00,77.48,77.55,77.21,77.29,231016.0,61.192,61.2473,60.9788,61.042,231016.0
2018-01-10 11:20:00,77.28,77.32,77.04,77.14,103000.0,61.0341,61.0657,60.8445,60.9235,103000.0
2018-01-10 11:30:00,77.12,77.18,77.03,77.17,120515.0,60.9077,60.9551,60.8366,60.9472,120515.0
2018-01-10 11:40:00,77.17,77.25,77.0,77.18,224971.0,60.9472,61.0104,60.8129,60.9551,224971.0
2018-01-10 11:50:00,77.19,77.35,77.17,77.25,114918.0,60.963,61.0893,60.9472,61.0104,114918.0
2018-01-10 12:00:00,77.25,77.43,77.22,77.29,81858.0,61.0104,61.1525,60.9867,61.042,81858.0
2018-01-10 12:10:00,77.3,77.43,77.29,77.43,76535.0,61.0499,61.1525,61.042,61.1525,76535.0
2018-01-10 12:20:00,77.43,77.53,77.39,77.45,100321.0,61.1525,61.2315,61.1209,61.1683,100321.0
2018-01-10 12:30:00,77.45,77.51,77.15,77.43,165338.0,61.1683,61.2157,60.9314,61.1525,165338.0
2018-01-10 12:40:00,77.44,77.47,77.35,77.46,55913.0,61.1604,61.1841,61.0893,61.1762,55913.0
2018-01-10 12:50:00,77.47,77.49,77.37,77.41,75487.0,61.1841,61.1999,61.1051,61.1367,75487.0
2018-01-10 13:00:00,77.41,77.44,77.34,77.41,70109.0,61.1367,61.1604,61.0814,61.1367,70109.0
2018-01-10 13:10:00,77.42,77.47,77.33,77.33,79002.0,61.1446,61.1841,61.0736,61.0736,79002.0
2018-01-10 13:20:00,77.34,77.38,77.26,77.3,50614.0,61.0814,61.113,61.0183,61.0499,50614.0
2018-01-10 13:30:00,77.3,77.37,77.2,77.34,66926.0,61.0499,61.1051,60.9709,61.0814,66926.0
2018-01-10 13:40:00,77.34,77.36,77.24,77.31,87130.0,61.0814,61.0972,61.0025,61.0578,87130.0
2018-01-10 13:50:00,77.31,77.4,77.25,77.28,72942.0,61.0578,61.1288,61.0104,61.0341,72942.0
2018-01-10 14:00:00,77.28,77.35,77.21,77.27,102796.0,61.0341,61.0893,60.9788,61.0262,102796.0
2018-01-10 14:10:00,77.27,77.29,77.17,77.25,122721.0,61.0262,61.042,60.9472,61.0104,122721.0
2018-01-10 14:20:00,77.24,77.34,77.23,77.31,88731.0,61.0025,61.0814,60.9946,61.0578,88731.0
2018-01-10 14:30:00,77.31,77.33,77.18,77.24,191405.0,61.0578,61.0736,60.9551,61.0025,191405.0
2018-01-10 14:40:00,77.24,77.29,77.17,77.26,110311.0,61.0025,61.042,60.9472,61.0183,110311.0
2018-01-10 14:50:00,77.25,77.38,77.25,77.35,89027.0,61.0104,61.113,61.0104,61.0893,89027.0
2018-01-10 15:00:00,77.36,77.47,77.35,77.41,85035.0,61.0972,61.1841,61.0893,61.1367,85035.0
2018-01-10 15:10:00,77.4,77.41,77.23,77.31,193849.0,61.1288,61.1367,60.9946,61.0578,193849.0
2018-01-10 15:20:00,77.3,77.39,77.3,77.39,86763.0,61.0499,61.1209,61.0499,61.1209,86763.0
2018-01-10 15:30:00,77.39,77.61,77.38,77.54,226324.0,61.1209,61.2947,61.113,61.2394,226324.0
2018-01-10 15:40:00,77.54,77.61,77.38,77.56,290992.0,61.2394,61.2947,61.113,61.2552,290992.0
2018-01-10 15:50:00,77.57,77.63,77.4,77.43,633679.0,61.2631,61.3105,61.1288,61.1525,633679.0
2018-01-11 09:30:00,78.01,78.27,77.68,78.21,299396.0,61.6106,61.8159,61.35,61.7686,299396.0
2018-01-11 09:40:00,78.27,78.33,77.76,77.82,178288.0,61.8159,61.8633,61.4132,61.4605,178288.0
2018-01-11 09:50:00,77.83,78.27,77.78,78.15,144678.0,61.4684,61.8159,61.429,61.7212,144678.0
2018-01-11 10:00:00,78.15,78.26,78.04,78.18,86098.0,61.7212,61.808,61.6343,61.7449,86098.0
2018-01-11 10:10:00,78.19,78.2,78.05,78.06,130585.0,61.7528,61.7607,61.6422,61.6501,130585.0
2018-01-11 10:20:00,78.07,78.1,77.88,77.98,133534.0,61.658,61.6817,61.5079,61.5869,133534.0
2018-01-11 10:30:00,77.99,78.14,77.96,77.99,98453.0,61.5948,61.7133,61.5711,61.5948,98453.0
2018-01-11 10:40:00,78.01,78.09,77.91,78.06,120728.0,61.6106,61.6738,61.5316,61.6501,120728.0
2018-01-11 10:50:00,78.06,78.08,77.86,77.86,264659.0,61.6501,61.6659,61.4921,61.4921,264659.0
2018-01-11 11:00:00,77.87,77.89,77.69,77.86,219292.0,61.5,61.5158,61.3579,61.4921,219292.0
2018-01-11 11:10:00,77.85,77.98,77.79,77.98,152811.0,61.4842,61.5869,61.4368,61.5869,152811.0
2018-01-11 11:20:00,77.97,78.0,77.75,77.77,127317.0,61.579,61.6027,61.4053,61.4211,127317.0
2018-01-11 11:30:00,77.77,78.0,77.75,77.95,110391.0,61.4211,61.6027,61.4053,61.5632,110391.0
2018-01-11 11:40:00,77.93,77.95,77.87,77.9,64124.0,61.5474,61.5632,61.5,61.5237,64124.0
2018-01-11 11:50:00,77.9,77.93,77.86,77.9,111585.0,61.5237,61.5474,61.4921,61.5237,111585.0
2018-01-11 12:00:00,77.9,77.9,77.81,77.86,53708.0,61.5237,61.5237,61.4526,61.4921,53708.0
2018-01-11 12:10:00,77.87,78.0,77.86,77.95,73657.0,61.5,61.6027,61.4921,61.5632,73657.0
2018-01-11 12:20:00,77.95,78.01,77.9,78.0,53239.0,61.5632,61.6106,61.5237,61.6027,53239.0
2018-01-11 12:30:00,78.0,78.11,77.96,78.11,61017.0,61.6027,61.6896,61.5711,61.6896,61017.0
2018-01-11 12:40:00,78.11,78.3,78.09,78.22,66940.0,61.6896,61.8396,61.6738,61.7765,66940.0
2018-01-11 12:50:00,78.21,78.3,78.19,78.21,104445.0,61.7686,61.8396,61.7528,61.7686,104445.0
2018-01-11 13:00:00,78.21,78.32,78.19,78.28,92319.0,61.7686,61.8554,61.7528,61.8238,92319.0
2018-01-11 13:10:00,78.27,78.35,78.24,78.26,58153.0,61.8159,61.8791,61.7922,61.808,58153.0
2018-01-11 13:20:00,78.25,78.34,78.25,78.28,71883.0,61.8001,61.8712,61.8001,61.8238,71883.0
2018-01-11 13:30:00,78.29,78.35,78.23,78.33,121203.0,61.8317,61.8791,61.7844,61.8633,121203.0
2018-01-11 13:40:00,78.33,78.51,78.28,78.48,122828.0,61.8633,62.0055,61.8238,61.9818,122828.0
2018-01-11 13:50:00,78.48,78.54,78.47,78.5,99161.0,61.9818,62.0292,61.9739,61.9976,99161.0
2018-01-11 14:00:00,78.5,78.64,78.46,78.55,117216.0,61.9976,62.1082,61.966,62.0371,117216.0
2018-01-11 14:10:00,78.54,78.63,78.49,78.62,91159.0,62.0292,62.1003,61.9897,62.0924,91159.0
2018-01-11 14:20:00,78.63,78.73,78.6,78.64,94425.0,62.1003,62.1792,62.0766,62.1082,94425.0
2018-01-11 14:30:00,78.64,78.71,78.59,78.61,83690.0,62.1082,62.1634,62.0687,62.0845,83690.0
2018-01-11 14:40:00,78.61,78.72,78.55,78.7,140350.0,62.0845,62.1713,62.0371,62.1555,140350.0
2018-01-11 14:50:00,78.69,78.86,78.69,78.76,184606.0,62.1476,62.2819,62.1476,62.2029,184606.0
2018-01-11 15:00:00,78.75,78.82,78.73,78.76,114565.0,62.195,62.2503,62.1792,62.2029,114565.0
2018-01-11 15:10:00,78.76,78.85,78.75,78.8,118704.0,62.2029,62.274,62.195,62.2345,118704.0
2018-01-11 15:20:00,78.79,78.93,78.79,78.91,182724.0,62.2266,62.3372,62.2266,62.3214,182724.0
2018-01-11 15:30:00,78.91,78.92,78.75,78.87,313755.0,62.3214,62.3293,62.195,62.2898,313755.0
2018-01-11 15:40:00,78.88,78.91,78.68,78.85,342431.0,62.2977,62.3214,62.1398,62.274,342431.0
2018-01-11 15:50:00,78.85,79.06,78.84,79.02,777113.0,62.274,62.4399,62.2661,62.4083,777113.0
2018-01-12 09:30:00,78.92,79.68,78.92,79.52,332466.0,62.3293,62.9295,62.3293,62.8032,332466.0
2018-01-12 09:40:00,79.5,79.54,79.21,79.38,129039.0,62.7874,62.819,62.5583,62.6926,129039.0
2018-01-12 09:50:00,79.4,79.45,79.21,79.43,172576.0,62.7084,62.7479,62.5583,62.7321,172576.0
2018-01-12 10:00:00,79.43,79.47,79.32,79.36,221402.0,62.7321,62.7637,62.6452,62.6768,221402.0
2018-01-12 10:10:00,79.37,79.53,79.37,79.51,132015.0,62.6847,62.8111,62.6847,62.7953,132015.0
2018-01-12 10:20:00,79.51,79.61,79.34,79.36,139200.0,62.7953,62.8742,62.661,62.6768,139200.0
2018-01-12 10:30:00,79.35,79.51,79.31,79.44,100232.0,62.6689,62.7953,62.6373,62.74,100232.0
2018-01-12 10:40:00,79.44,79.51,79.35,79.44,95029.0,62.74,62.7953,62.6689,62.74,95029.0
2018-01-12 10:50:00,79.44,79.48,79.36,79.4,124851.0,62.74,62.7716,62.6768,62.7084,124851.0
2018-01-12 11:00:00,79.41,79.43,79.27,79.34,134596.0,62.7163,62.7321,62.6057,62.661,134596.0
2018-01-12 11:10:00,79.34,79.34,79.09,79.11,122193.0,62.661,62.661,62.4636,62.4794,122193.0
2018-01-12 11:20:00,79.08,79.1,78.75,78.81,148980.0,62.4557,62.4715,62.195,62.2424,148980.0
2018-01-12 11:30:00,78.79,79.02,78.69,79.01,189252.0,62.2266,62.4083,62.1476,62.4004,189252.0
2018-01-12 11:40:00,79.0,79.22,78.96,79.13,117057.0,62.3925,62.5662,62.3609,62.4952,117057.0
2018-01-12 11:50:00,79.12,79.12,78.99,79.05,103654.0,62.4873,62.4873,62.3846,62.432,103654.0
2018-01-12 12:00:00,79.06,79.18,78.86,78.86,74421.0,62.4399,62.5346,62.2819,62.2819,74421.0
2018-01-12 12:10:00,78.88,78.96,78.83,78.83,95491.0,62.2977,62.3609,62.2582,62.2582,95491.0
2018-01-12 12:20:00,78.84,79.0,78.8,78.95,89601.0,62.2661,62.3925,62.2345,62.353,89601.0
2018-01-12 12:30:00,78.94,79.04,78.93,79.0,103589.0,62.3451,62.4241,62.3372,62.3925,103589.0
2018-01-12 12:40:00,78.99,79.04,78.79,78.83,86355.0,62.3846,62.4241,62.2266,62.2582,86355.0
2018-01-12 12:50:00,78.82,78.93,78.78,78.92,69484.0,62.2503,62.3372,62.2187,62.3293,69484.0
2018-01-12 13:00:00,78.93,78.99,78.87,78.91,65041.0,62.3372,62.3846,62.2898,62.3214,65041.0
2018-01-12 13:10:00,78.91,78.96,78.8,78.9,102139.0,62.3214,62.3609,62.2345,62.3135,102139.0
2018-01-12 13:20:00,78.9,78.95,78.86,78.93,77265.0,62.3135,62.353,62.2819,62.3372,77265.0
2018-01-12 13:30:00,78.94,78.99,78.92,78.94,63520.0,62.3451,62.3846,62.3293,62.3451,63520.0
2018-01-12 13:40:00,78.93,79.03,78.92,78.96,62284.0,62.3372,62.4162,62.3293,62.3609,62284.0
2018-01-12 13:50:00,78.96,79.01,78.94,78.95,74313.0,62.3609,62.4004,62.3451,62.353,74313.0
2018-01-12 14:00:00,78.94,78.98,78.91,78.98,61540.0,62.3451,62.3767,62.3214,62.3767,61540.0
2018-01-12 14:10:00,78.98,79.1,78.98,79.06,76347.0,62.3767,62.4715,62.3767,62.4399,76347.0
2018-01-12 14:20:00,79.05,79.09,79.0,79.05,63858.0,62.432,62.4636,62.3925,62.432,63858.0
2018-01-12 14:30:00,79.05,79.06,78.94,78.95,104590.0,62.432,62.4399,62.3451,62.353,104590.0
2018-01-12 14:40:00,78.95,78.99,78.87,78.94,87913.0,62.353,62.3846,62.2898,62.3451,87913.0
2018-01-12 14:50:00,78.93,78.98,78.85,78.97,69111.0,62.3372,62.3767,62.274,62.3688,69111.0
2018-01-12 15:00:00,78.97,79.07,78.94,78.94,107175.0,62.3688,62.4478,62.3451,62.3451,107175.0
2018-01-12 15:10:00,78.94,78.95,78.76,78.81,99320.0,62.3451,62.353,62.2029,62.2424,99320.0
2018-01-12 15:20:00,78.81,78.84,78.66,78.67,84083.0,62.2424,62.2661,62.124,62.1319,84083.0
2018-01-12 15:30:00,78.68,78.81,78.65,78.79,142742.0,62.1398,62.2424,62.1161,62.2266,142742.0
2018-01-12 15:40:00,78.79,78.8,78.68,78.75,206013.0,62.2266,62.2345,62.1398,62.195,206013.0
2018-01-12 15:50:00,78.76,78.82,78.51,78.76,527648.0,62.2029,62.2503,62.0055,62.2029,527648.0
2018-01-16 09:30:00,79.04,79.25,78.83,79.13,297818.0,62.4241,62.5899,62.2582,62.4952,297818.0
2018-01-16 09:40:00,79.12,79.57,79.1,79.55,304204.0,62.4873,62.8427,62.4715,62.8269,304204.0
2018-01-16 09:50:00,79.54,79.67,79.49,79.67,276673.0,62.819,62.9216,62.7795,62.9216,276673.0
2018-01-16 10:00:00,79.68,79.79,79.51,79.53,209051.0,62.9295,63.0164,62.7953,62.8111,209051.0
2018-01-16 10:10:00,79.53,79.63,79.49,79.57,90455.0,62.8111,62.89,62.7795,62.8427,90455.0
2018-01-16 10:20:00,79.57,79.76,79.4,79.71,394296.0,62.8427,62.9927,62.7084,62.9532,394296.0
2018-01-16 10:30:00,79.71,79.99,79.6,79.98,255906.0,62.9532,63.1744,62.8663,63.1665,255906.0
2018-01-16 10:40:00,79.99,79.99,79.86,79.99,210480.0,63.1744,63.1744,63.0717,63.1744,210480.0
2018-01-16 10:50:00,79.98,80.08,79.76,79.76,385678.0,63.1665,63.2454,62.9927,62.9927,385678.0
2018-01-16 11:00:00,79.77,79.92,79.72,79.74,132115.0,63.0006,63.1191,62.9611,62.9769,132115.0
2018-01-16 11:10:00,79.75,79.77,79.54,79.55,159764.0,62.9848,63.0006,62.819,62.8269,159764.0
2018-01-16 11:20:00,79.55,79.61,79.42,79.54,121338.0,62.8269,62.8742,62.7242,62.819,121338.0
2018-01-16 11:30:00,79.54,79.72,79.54,79.65,90537.0,62.819,62.9611,62.819,62.9058,90537.0
2018-01-16 11:40:00,79.66,79.82,79.58,79.8,93948.0,62.9137,63.0401,62.8506,63.0243,93948.0
2018-01-16 11:50:00,79.81,79.88,79.73,79.82,136128.0,63.0322,63.0875,62.969,63.0401,136128.0
2018-01-16 12:00:00,79.81,79.88,79.68,79.87,74845.0,63.0322,63.0875,62.9295,63.0796,74845.0
2018-01-16 12:10:00,79.89,80.13,79.87,80.13,105027.0,63.0954,63.2849,63.0796,63.2849,105027.0
2018-01-16 12:20:00,80.12,80.15,80.03,80.09,101855.0,63.277,63.3007,63.206,63.2533,101855.0
2018-01-16 12:30:00,80.09,80.14,80.01,80.04,91447.0,63.2533,63.2928,63.1902,63.2138,91447.0
2018-01-16 12:40:00,80.03,80.1,79.92,80.01,140271.0,63.206,63.2612,63.1191,63.1902,140271.0
2018-01-16 12:50:00,80.01,80.15,79.94,79.96,117646.0,63.1902,63.3007,63.1349,63.1507,117646.0
2018-01-16 13:00:00,79.96,80.03,79.8,79.92,92803.0,63.1507,63.206,63.0243,63.1191,92803.0
2018-01-16 13:10:00,79.91,79.99,79.82,79.98,89415.0,63.1112,63.1744,63.0401,63.1665,89415.0
2018-01-16 13:20:00,79.96,79.98,79.83,79.88,61789.0,63.1507,63.1665,63.048,63.0875,61789.0
2018-01-16 13:30:00,79.88,79.92,79.84,79.87,78953.0,63.0875,63.1191,63.0559,63.0796,78953.0
2018-01-16 13:40:00,79.88,79.88,79.72,79.72,77404.0,63.0875,63.0875,62.9611,62.9611,77404.0
2018-01-16 13:50:00,79.72,79.75,79.57,79.59,77443.0,62.9611,62.9848,62.8427,62.8584,77443.0
2018-01-16 14:00:00,79.59,79.62,79.48,79.55,103358.0,62.8584,62.8821,62.7716,62.8269,103358.0
2018-01-16 14:10:00,79.55,79.66,79.37,79.5,225464.0,62.8269,62.9137,62.6847,62.7874,225464.0
2018-01-16 14:20:00,79.5,79.75,79.49,79.67,106003.0,62.7874,62.9848,62.7795,62.9216,106003.0
2018-01-16 14:30:00,79.67,79.78,79.6,79.64,156990.0,62.9216,63.0085,62.8663,62.8979,156990.0
2018-01-16 14:40:00,79.63,79.68,79.27,79.36,173688.0,62.89,62.9295,62.6057,62.6768,173688.0
2018-01-16 14:50:00,79.38,79.43,79.32,79.36,105254.0,62.6926,62.7321,62.6452,62.6768,105254.0
2018-01-16 15:00:00,79.37,79.65,79.36,79.65,117012.0,62.6847,62.9058,62.6768,62.9058,117012.0
2018-01-16 15:10:00,79.65,79.71,79.59,79.7,157365.0,62.9058,62.9532,62.8584,62.9453,157365.0
2018-01-16 15:20:00,79.7,79.81,79.65,79.8,152124.0,62.9453,63.0322,62.9058,63.0243,152124.0
2018-01-16 15:30:00,79.8,79.8,79.66,79.7,183118.0,63.0243,63.0243,62.9137,62.9453,183118.0
2018-01-16 15:40:00,79.7,79.7,79.5,79.52,220203.0,62.9453,62.9453,62.7874,62.8032,220203.0
2018-01-16 15:50:00,79.53,79.53,79.3,79.44,484832.0,62.8111,62.8111,62.6294,62.74,484832.0
2018-01-17 09:30:00,79.6,79.83,79.49,79.8,186918.0,62.8663,63.048,62.7795,63.0243,186918.0
2018-01-17 09:40:00,79.81,79.97,79.76,79.9,200655.0,63.0322,63.1586,62.9927,63.1033,200655.0
2018-01-17 09:50:00,79.9,79.91,79.44,79.44,191872.0,63.1033,63.1112,62.74,62.74,191872.0
2018-01-17 10:00:00,79.47,79.6,79.47,79.55,179164.0,62.7637,62.8663,62.7637,62.8269,179164.0
2018-01-17 10:10:00,79.55,79.56,79.17,79.18,218165.0,62.8269,62.8348,62.5267,62.5346,218165.0
2018-01-17 10:20:00,79.19,79.19,78.93,79.02,132440.0,62.5425,62.5425,62.3372,62.4083,132440.0
2018-01-17 10:30:00,79.02,79.12,78.97,79.04,120477.0,62.4083,62.4873,62.3688,62.4241,120477.0
2018-01-17 10:40:00,79.02,79.13,78.95,79.05,126950.0,62.4083,62.4952,62.353,62.432,126950.0
2018-01-17 10:50:00,79.04,79.16,79.0,79.14,135959.0,62.4241,62.5188,62.3925,62.503,135959.0
2018-01-17 11:00:00,79.13,79.31,79.01,79.3,147813.0,62.4952,62.6373,62.4004,62.6294,147813.0
2018-01-17 11:10:00,79.29,79.39,79.24,79.36,152677.0,62.6215,62.7005,62.582,62.6768,152677.0
2018-01-17 11:20:00,79.35,79.45,79.22,79.27,166183.0,62.6689,62.7479,62.5662,62.6057,166183.0
2018-01-17 11:30:00,79.27,79.45,79.26,79.36,117115.0,62.6057,62.7479,62.5978,62.6768,117115.0
2018-01-17 11:40:00,79.35,79.4,79.24,79.26,107169.0,62.6689,62.7084,62.582,62.5978,107169.0
2018-01-17 11:50:00,79.26,79.3,79.21,79.25,90901.0,62.5978,62.6294,62.5583,62.5899,90901.0
2018-01-17 12:00:00,79.25,79.3,79.21,79.3,82693.0,62.5899,62.6294,62.5583,62.6294,82693.0
2018-01-17 12:10:00,79.3,79.38,79.28,79.35,95452.0,62.6294,62.6926,62.6136,62.6689,95452.0
2018-01-17 12:20:00,79.35,79.42,79.33,79.39,81395.0,62.6689,62.7242,62.6531,62.7005,81395.0
2018-01-17 12:30:00,79.39,79.4,79.22,79.26,96602.0,62.7005,62.7084,62.5662,62.5978,96602.0
2018-01-17 12:40:00,79.26,79.47,79.24,79.36,90580.0,62.5978,62.7637,62.582,62.6768,90580.0
2018-01-17 12:50:00,79.36,79.39,79.32,79.36,50623.0,62.6768,62.7005,62.6452,62.6768,50623.0
2018-01-17 13:00:00,79.37,79.46,79.34,79.36,75094.0,62.6847,62.7558,62.661,62.6768,75094.0
2018-01-17 13:10:00,79.35,79.39,79.31,79.36,85290.0,62.6689,62.7005,62.6373,62.6768,85290.0
2018-01-17 13:20:00,79.36,79.37,79.22,79.33,80020.0,62.6768,62.6847,62.5662,62.6531,80020.0
2018-01-17 13:30:00,79.33,79.34,79.26,79.3,83241.0,62.6531,62.661,62.5978,62.6294,83241.0
2018-01-17 13:40:00,79.3,79.42,79.28,79.4,79331.0,62.6294,62.7242,62.6136,62.7084,79331.0
2018-01-17 13:50:00,79.4,79.44,79.35,79.37,86572.0,62.7084,62.74,62.6689,62.6847,86572.0
2018-01-17 14:00:00,79.37,79.42,79.33,79.38,117438.0,62.6847,62.7242,62.6531,62.6926,117438.0
2018-01-17 14:10:00,79.38,79.42,79.37,79.38,109908.0,62.6926,62.7242,62.6847,62.6926,109908.0
2018-01-17 14:20:00,79.39,79.42,79.36,79.37,121230.0,62.7005,62.7242,62.6768,62.6847,121230.0
2018-01-17 14:30:00,79.37,79.39,79.31,79.32,81523.0,62.6847,62.7005,62.6373,62.6452,81523.0
2018-01-17 14:40:00,79.33,79.36,79.21,79.22,107743.0,62.6531,62.6768,62.5583,62.5662,107743.0
2018-01-17 14:50:00,79.23,79.3,79.2,79.28,162927.0,62.5741,62.6294,62.5504,62.6136,162927.0
2018-01-17 15:00:00,79.28,79.39,79.23,79.35,132011.0,62.6136,62.7005,62.5741,62.6689,132011.0
2018-01-17 15:10:00,79.35,79.41,79.31,79.32,120742.0,62.6689,62.7163,62.6373,62.6452,120742.0
2018-01-17 15:20:00,79.31,79.33,79.21,79.27,123933.0,62.6373,62.6531,62.5583,62.6057,123933.0
2018-01-17 15:30:00,79.27,79.4,79.2,79.37,244307.0,62.6057,62.7084,62.5504,62.6847,244307.0
2018-01-17 15:40:00,79.38,79.42,79.21,79.23,311842.0,62.6926,62.7242,62.5583,62.5741,311842.0
2018-01-17 15:50:00,79.24,79.49,79.2,79.47,652892.0,62.582,62.7795,62.5504,62.7637,652892.0
2018-01-18 09:30:00,79.92,80.38,79.68,80.25,354750.0,63.1191,63.4824,62.9295,63.3797,354750.0
2018-01-18 09:40:00,80.25,80.62,80.24,80.59,227432.0,63.3797,63.6719,63.3718,63.6482,227432.0
2018-01-18 09:50:00,80.6,80.64,80.47,80.52,459711.0,63.6561,63.6877,63.5535,63.5929,459711.0
2018-01-18 10:00:00,80.52,80.69,80.45,80.5,211739.0,63.5929,63.7272,63.5377,63.5771,211739.0
2018-01-18 10:10:00,80.51,80.52,80.08,80.11,119642.0,63.585,63.5929,63.2454,63.2691,119642.0
2018-01-18 10:20:00,80.09,80.13,79.92,80.1,122757.0,63.2533,63.2849,63.1191,63.2612,122757.0
2018-01-18 10:30:00,80.11,80.19,80.04,80.1,115841.0,63.2691,63.3323,63.2138,63.2612,115841.0
2018-01-18 10:40:00,80.11,80.11,79.84,79.91,147508.0,63.2691,63.2691,63.0559,63.1112,147508.0
2018-01-18 10:50:00,79.91,80.0,79.85,79.88,89198.0,63.1112,63.1823,63.0638,63.0875,89198.0
2018-01-18 11:00:00,79.88,79.91,79.8,79.82,69954.0,63.0875,63.1112,63.0243,63.0401,69954.0
2018-01-18 11:10:00,79.81,79.96,79.81,79.92,86734.0,63.0322,63.1507,63.0322,63.1191,86734.0
2018-01-18 11:20:00,79.92,79.95,79.7,79.75,126392.0,63.1191,63.1428,62.9453,62.9848,126392.0
2018-01-18 11:30:00,79.75,79.76,79.67,79.74,84363.0,62.9848,62.9927,62.9216,62.9769,84363.0
2018-01-18 11:40:00,79.74,79.76,79.6,79.62,150350.0,62.9769,62.9927,62.8663,62.8821,150350.0
2018-01-18 11:50:00,79.62,79.67,79.61,79.66,81335.0,62.8821,62.9216,62.8742,62.9137,81335.0
2018-01-18 12:00:00,79.66,79.67,79.6,79.65,74076.0,62.9137,62.9216,62.8663,62.9058,74076.0
2018-01-18 12:10:00,79.64,79.81,79.62,79.67,347788.0,62.8979,63.0322,62.8821,62.9216,347788.0
2018-01-18 12:20:00,79.67,79.76,79.62,79.69,74901.0,62.9216,62.9927,62.8821,62.9374,74901.0
2018-01-18 12:30:00,79.69,79.73,79.64,79.7,279641.0,62.9374,62.969,62.8979,62.9453,279641.0
2018-01-18 12:40:00,79.69,79.9,79.64,79.8,142821.0,62.9374,63.1033,62.8979,63.0243,142821.0
2018-01-18 12:50:00,79.79,79.81,79.75,79.78,68491.0,63.0164,63.0322,62.9848,63.0085,68491.0
2018-01-18 13:00:00,79.78,79.78,79.61,79.65,109607.0,63.0085,63.0085,62.8742,62.9058,109607.0
2018-01-18 13:10:00,79.66,79.78,79.65,79.73,69704.0,62.9137,63.0085,62.9058,62.969,69704.0
2018-01-18 13:20:00,79.72,79.83,79.71,79.8,87923.0,62.9611,63.048,62.9532,63.0243,87923.0
2018-01-18 13:30:00,79.79,79.83,79.72,79.73,61868.0,63.0164,63.048,62.9611,62.969,61868.0
2018-01-18 13:40:00,79.72,79.76,79.72,79.75,69962.0,62.9611,62.9927,62.9611,62.9848,69962.0
2018-01-18 13:50:00,79.75,79.81,79.71,79.76,94311.0,62.9848,63.0322,62.9532,62.9927,94311.0
2018-01-18 14:00:00,79.77,79.86,79.73,79.77,285361.0,63.0006,63.0717,62.969,63.0006,285361.0
2018-01-18 14:10:00,79.76,79.77,79.64,79.65,201250.0,62.9927,63.0006,62.8979,62.9058,201250.0
2018-01-18 14:20:00,79.65,79.68,79.46,79.54,181583.0,62.9058,62.9295,62.7558,62.819,181583.0
2018-01-18 14:30:00,79.54,79.72,79.46,79.71,268493.0,62.819,62.9611,62.7558,62.9532,268493.0
2018-01-18 14:40:00,79.68,79.73,79.53,79.58,218042.0,62.9295,62.969,62.8111,62.8506,218042.0
2018-01-18 14:50:00,79.58,79.74,79.57,79.64,137233.0,62.8506,62.9769,62.8427,62.8979,137233.0
2018-01-18 15:00:00,79.64,79.64,79.49,79.52,112040.0,62.8979,62.8979,62.7795,62.8032,112040.0
2018-01-18 15:10:00,79.51,79.52,79.43,79.45,131337.0,62.7953,62.8032,62.7321,62.7479,131337.0
2018-01-18 15:20:00,79.45,79.48,79.37,79.41,114702.0,62.7479,62.7716,62.6847,62.7163,114702.0
2018-01-18 15:30:00,79.39,79.41,79.26,79.41,134119.0,62.7005,62.7163,62.5978,62.7163,134119.0
2018-01-18 15:40:00,79.42,79.51,79.35,79.46,237409.0,62.7242,62.7953,62.6689,62.7558,237409.0
2018-01-18 15:50:00,79.46,79.48,79.33,79.35,452652.0,62.7558,62.7716,62.6531,62.6689,452652.0
2018-01-19 09:30:00,79.58,79.59,79.15,79.21,541360.0,62.8506,62.8584,62.5109,62.5583,541360.0
2018-01-19 09:40:00,79.15,79.4,79.15,79.34,86238.0,62.5109,62.7084,62.5109,62.661,86238.0
2018-01-19 09:50:00,79.35,79.48,79.24,79.41,110262.0,62.6689,62.7716,62.582,62.7163,110262.0
2018-01-19 10:00:00,79.42,79.52,79.36,79.43,150283.0,62.7242,62.8032,62.6768,62.7321,150283.0
2018-01-19 10:10:00,79.44,79.53,79.26,79.27,203128.0,62.74,62.8111,62.5978,62.6057,203128.0
2018-01-19 10:20:00,79.27,79.5,79.26,79.36,146762.0,62.6057,62.7874,62.5978,62.6768,146762.0
2018-01-19 10:30:00,79.36,79.41,79.15,79.19,189699.0,62.6768,62.7163,62.5109,62.5425,189699.0
2018-01-19 10:40:00,79.18,79.42,79.11,79.36,332045.0,62.5346,62.7242,62.4794,62.6768,332045.0
2018-01-19 10:50:00,79.36,79.41,79.32,79.37,132139.0,62.6768,62.7163,62.6452,62.6847,132139.0
2018-01-19 11:00:00,79.37,79.37,79.14,79.16,208444.0,62.6847,62.6847,62.503,62.5188,208444.0
2018-01-19 11:10:00,79.15,79.3,79.15,79.3,109741.0,62.5109,62.6294,62.5109,62.6294,109741.0
2018-01-19 11:20:00,79.29,79.4,79.27,79.34,131576.0,62.6215,62.7084,62.6057,62.661,131576.0
2018-01-19 11:30:00,79.35,79.38,79.19,79.2,118192.0,62.6689,62.6926,62.5425,62.5504,118192.0
2018-01-19 11:40:00,79.21,79.4,79.2,79.39,93438.0,62.5583,62.7084,62.5504,62.7005,93438.0
2018-01-19 11:50:00,79.39,79.45,79.35,79.4,101830.0,62.7005,62.7479,62.6689,62.7084,101830.0
2018-01-19 12:00:00,79.4,79.43,79.28,79.37,67998.0,62.7084,62.7321,62.6136,62.6847,67998.0
2018-01-19 12:10:00,79.37,79.59,79.34,79.59,137134.0,62.6847,62.8584,62.661,62.8584,137134.0
2018-01-19 12:20:00,79.6,79.79,79.58,79.76,170101.0,62.8663,63.0164,62.8506,62.9927,170101.0
2018-01-19 12:30:00,79.75,79.77,79.63,79.67,165719.0,62.9848,63.0006,62.89,62.9216,165719.0
2018-01-19 12:40:00,79.68,80.04,79.68,80.0,169617.0,62.9295,63.2138,62.9295,63.1823,169617.0
2018-01-19 12:50:00,80.0,80.03,79.91,79.91,101059.0,63.1823,63.206,63.1112,63.1112,101059.0
2018-01-19 13:00:00,79.88,79.96,79.32,79.84,146399.0,63.0875,63.1507,62.6452,63.0559,146399.0
2018-01-19 13:10:00,79.85,79.86,79.77,79.83,84259.0,63.0638,63.0717,63.0006,63.048,84259.0
2018-01-19 13:20:00,79.82,79.83,79.64,79.68,93434.0,63.0401,63.048,62.8979,62.9295,93434.0
2018-01-19 13:30:00,79.69,79.8,79.67,79.69,104178.0,62.9374,63.0243,62.9216,62.9374,104178.0
2018-01-19 13:40:00,79.67,79.71,79.51,79.54,89517.0,62.9216,62.9532,62.7953,62.819,89517.0
2018-01-19 13:50:00,79.53,79.67,79.44,79.47,138727.0,62.8111,62.9216,62.74,62.7637,138727.0
2018-01-19 14:00:00,79.48,79.69,79.48,79.69,107711.0,62.7716,62.9374,62.7716,62.9374,107711.0
2018-01-19 14:10:00,79.68,79.81,79.65,79.74,85407.0,62.9295,63.0322,62.9058,62.9769,85407.0
2018-01-19 14:20:00,79.73,79.8,79.69,79.7,72763.0,62.969,63.0243,62.9374,62.9453,72763.0
2018-01-19 14:30:00,79.7,79.81,79.7,79.76,80701.0,62.9453,63.0322,62.9453,62.9927,80701.0
2018-01-19 14:40:00,79.76,79.76,79.66,79.67,85219.0,62.9927,62.9927,62.9137,62.9216,85219.0
2018-01-19 14:50:00,79.67,79.7,79.6,79.65,79836.0,62.9216,62.9453,62.8663,62.9058,79836.0
2018-01-19 15:00:00,79.65,79.65,79.49,79.53,101619.0,62.9058,62.9058,62.7795,62.8111,101619.0
2018-01-19 15:10:00,79.53,79.63,79.52,79.58,102610.0,62.8111,62.89,62.8032,62.8506,102610.0
2018-01-19 15:20:00,79.58,79.8,79.57,79.8,159014.0,62.8506,63.0243,62.8427,63.0243,159014.0
2018-01-19 15:30:00,79.8,79.88,79.71,79.73,224225.0,63.0243,63.0875,62.9532,62.969,224225.0
2018-01-19 15:40:00,79.73,79.91,79.73,79.91,226322.0,62.969,63.1112,62.969,63.1112,226322.0
2018-01-19 15:50:00,79.91,79.93,79.56,79.86,621386.0,63.1112,63.127,62.8348,63.0717,621386.0
2018-01-22 09:30:00,80.09,80.45,79.93,80.45,328514.0,63.2533,63.5377,63.127,63.5377,328514.0
2018-01-22 09:40:00,80.47,80.51,80.34,80.5,190171.0,63.5535,63.585,63.4508,63.5771,190171.0
2018-01-22 09:50:00,80.5,80.53,80.33,80.4,144501.0,63.5771,63.6008,63.4429,63.4982,144501.0
2018-01-22 10:00:00,80.4,80.62,80.4,80.62,161693.0,63.4982,63.6719,63.4982,63.6719,161693.0
2018-01-22 10:10:00,80.64,80.8,80.56,80.8,207184.0,63.6877,63.8141,63.6245,63.8141,207184.0
2018-01-22 10:20:00,80.8,80.82,80.64,80.69,158113.0,63.8141,63.8299,63.6877,63.7272,158113.0
2018-01-22 10:30:00,80.69,80.73,80.61,80.63,183136.0,63.7272,63.7588,63.664,63.6798,183136.0
2018-01-22 10:40:00,80.63,80.84,80.61,80.83,142989.0,63.6798,63.8457,63.664,63.8378,142989.0
2018-01-22 10:50:00,80.84,80.85,80.57,80.58,106667.0,63.8457,63.8536,63.6324,63.6403,106667.0
2018-01-22 11:00:00,80.58,80.83,80.58,80.81,159561.0,63.6403,63.8378,63.6403,63.822,159561.0
2018-01-22 11:10:00,80.81,80.88,80.74,80.82,112163.0,63.822,63.8773,63.7667,63.8299,112163.0
2018-01-22 11:20:00,80.81,80.83,80.67,80.67,102288.0,63.822,63.8378,63.7114,63.7114,102288.0
2018-01-22 11:30:00,80.66,80.7,80.58,80.64,219574.0,63.7035,63.7351,63.6403,63.6877,219574.0
2018-01-22 11:40:00,80.64,80.77,80.63,80.76,80502.0,63.6877,63.7904,63.6798,63.7825,80502.0
2018-01-22 11:50:00,80.76,80.8,80.65,80.66,74389.0,63.7825,63.8141,63.6956,63.7035,74389.0
2018-01-22 12:00:00,80.66,80.72,80.6,80.62,61984.0,63.7035,63.7509,63.6561,63.6719,61984.0
2018-01-22 12:10:00,80.61,80.8,80.61,80.79,95982.0,63.664,63.8141,63.664,63.8062,95982.0
2018-01-22 12:20:00,80.79,80.81,80.69,80.76,101143.0,63.8062,63.822,63.7272,63.7825,101143.0
2018-01-22 12:30:00,80.76,80.8,80.73,80.77,66541.0,63.7825,63.8141,63.7588,63.7904,66541.0
2018-01-22 12:40:00,80.77,80.78,80.67,80.69,132583.0,63.7904,63.7983,63.7114,63.7272,132583.0
2018-01-22 12:50:00,80.69,80.76,80.47,80.47,99120.0,63.7272,63.7825,63.5535,63.5535,99120.0
2018-01-22 13:00:00,80.47,80.51,80.38,80.51,54211.0,63.5535,63.585,63.4824,63.585,54211.0
2018-01-22 13:10:00,80.51,80.64,80.5,80.63,86254.0,63.585,63.6877,63.5771,63.6798,86254.0
2018-01-22 13:20:00,80.64,80.72,80.6,80.67,64809.0,63.6877,63.7509,63.6561,63.7114,64809.0
2018-01-22 13:30:00,80.68,80.71,80.64,80.7,65357.0,63.7193,63.743,63.6877,63.7351,65357.0
2018-01-22 13:40:00,80.7,80.73,80.67,80.7,85603.0,63.7351,63.7588,63.7114,63.7351,85603.0
2018-01-22 13:50:00,80.7,80.73,80.64,80.69,100228.0,63.7351,63.7588,63.6877,63.7272,100228.0
2018-01-22 14:00:00,80.67,80.74,80.65,80.67,93686.0,63.7114,63.7667,63.6956,63.7114,93686.0
2018-01-22 14:10:00,80.67,80.71,80.64,80.67,72704.0,63.7114,63.743,63.6877,63.7114,72704.0
2018-01-22 14:20:00,80.66,80.69,80.54,80.55,69989.0,63.7035,63.7272,63.6087,63.6166,69989.0
2018-01-22 14:30:00,80.55,80.71,80.53,80.7,86077.0,63.6166,63.743,63.6008,63.7351,86077.0
2018-01-22 14:40:00,80.7,80.84,80.69,80.8,94974.0,63.7351,63.8457,63.7272,63.8141,94974.0
2018-01-22 14:50:00,80.79,80.86,80.77,80.85,131970.0,63.8062,63.8615,63.7904,63.8536,131970.0
2018-01-22 15:00:00,80.85,80.86,80.79,80.82,76808.0,63.8536,63.8615,63.8062,63.8299,76808.0
2018-01-22 15:10:00,80.81,80.85,80.8,80.84,55028.0,63.822,63.8536,63.8141,63.8457,55028.0
2018-01-22 15:20:00,80.84,80.93,80.81,80.9,141411.0,63.8457,63.9168,63.822,63.8931,141411.0
2018-01-22 15:30:00,80.91,80.95,80.75,80.8,159780.0,63.901,63.9325,63.7746,63.8141,159780.0
2018-01-22 15:40:00,80.8,80.94,80.79,80.93,169742.0,63.8141,63.9246,63.8062,63.9168,169742.0
2018-01-22 15:50:00,80.93,80.98,80.84,80.95,468947.0,63.9168,63.9562,63.8457,63.9325,468947.0
2018-01-23 09:30:00,80.48,80.7,79.7,80.32,326721.0,63.9564,64.1313,63.3366,63.8293,326721.0
2018-01-23 09:40:00,80.32,80.49,80.07,80.28,110261.0,63.8293,63.9644,63.6306,63.7975,110261.0
2018-01-23 09:50:00,80.28,80.28,80.07,80.25,186999.0,63.7975,63.7975,63.6306,63.7737,186999.0
2018-01-23 10:00:00,80.26,80.26,80.09,80.24,128504.0,63.7816,63.7816,63.6465,63.7657,128504.0
2018-01-23 10:10:00,80.25,80.28,80.08,80.2,187907.0,63.7737,63.7975,63.6386,63.7339,187907.0
2018-01-23 10:20:00,80.21,80.29,80.17,80.19,98288.0,63.7419,63.8054,63.7101,63.726,98288.0
2018-01-23 10:30:00,80.19,80.28,80.1,80.28,59189.0,63.726,63.7975,63.6545,63.7975,59189.0
2018-01-23 10:40:00,80.29,80.41,80.25,80.36,97018.0,63.8054,63.9008,63.7737,63.8611,97018.0
2018-01-23 10:50:00,80.36,80.4,80.27,80.29,71927.0,63.8611,63.8929,63.7896,63.8054,71927.0
2018-01-23 11:00:00,80.29,80.3,80.14,80.18,77693.0,63.8054,63.8134,63.6862,63.718,77693.0
2018-01-23 11:10:00,80.18,80.26,80.1,80.2,54981.0,63.718,63.7816,63.6545,63.7339,54981.0
2018-01-23 11:20:00,80.2,80.27,80.17,80.2,64966.0,63.7339,63.7896,63.7101,63.7339,64966.0
2018-01-23 11:30:00,80.2,80.33,80.2,80.23,79918.0,63.7339,63.8372,63.7339,63.7578,79918.0
2018-01-23 11:40:00,80.22,80.32,80.17,80.21,79491.0,63.7498,63.8293,63.7101,63.7419,79491.0
2018-01-23 11:50:00,80.2,80.38,80.16,80.36,104511.0,63.7339,63.877,63.7021,63.8611,104511.0
2018-01-23 12:00:00,80.36,80.54,80.34,80.39,112442.0,63.8611,64.0041,63.8452,63.8849,112442.0
2018-01-23 12:10:00,80.4,80.4,80.31,80.33,47630.0,63.8929,63.8929,63.8213,63.8372,47630.0
2018-01-23 12:20:00,80.34,80.51,80.33,80.51,74636.0,63.8452,63.9803,63.8372,63.9803,74636.0
2018-01-23 12:30:00,80.5,80.54,80.25,80.27,68351.0,63.9723,64.0041,63.7737,63.7896,68351.0
2018-01-23 12:40:00,80.27,80.28,80.17,80.22,51398.0,63.7896,63.7975,63.7101,63.7498,51398.0
2018-01-23 12:50:00,80.22,80.24,80.15,80.19,57356.0,63.7498,63.7657,63.6942,63.726,57356.0
2018-01-23 13:00:00,80.19,80.21,80.16,80.16,48967.0,63.726,63.7419,63.7021,63.7021,48967.0
2018-01-23 13:10:00,80.16,80.2,80.1,80.15,53636.0,63.7021,63.7339,63.6545,63.6942,53636.0
2018-01-23 13:20:00,80.14,80.14,80.09,80.11,38006.0,63.6862,63.6862,63.6465,63.6624,38006.0
2018-01-23 13:30:00,80.11,80.14,80.08,80.14,51586.0,63.6624,63.6862,63.6386,63.6862,51586.0
2018-01-23 13:40:00,80.14,80.25,80.13,80.25,43150.0,63.6862,63.7737,63.6783,63.7737,43150.0
2018-01-23 13:50:00,80.26,80.4,80.25,80.3,90971.0,63.7816,63.8929,63.7737,63.8134,90971.0
2018-01-23 14:00:00,80.3,80.32,80.26,80.28,57383.0,63.8134,63.8293,63.7816,63.7975,57383.0
2018-01-23 14:10:00,80.28,80.35,80.18,80.22,71674.0,63.7975,63.8531,63.718,63.7498,71674.0
2018-01-23 14:20:00,80.22,80.27,80.11,80.25,65231.0,63.7498,63.7896,63.6624,63.7737,65231.0
2018-01-23 14:30:00,80.24,80.28,80.19,80.26,95717.0,63.7657,63.7975,63.726,63.7816,95717.0
2018-01-23 14:40:00,80.27,80.37,80.24,80.35,61550.0,63.7896,63.869,63.7657,63.8531,61550.0
2018-01-23 14:50:00,80.35,80.52,80.34,80.52,92298.0,63.8531,63.9882,63.8452,63.9882,92298.0
2018-01-23 15:00:00,80.52,80.59,80.37,80.39,130200.0,63.9882,64.0439,63.869,63.8849,130200.0
2018-01-23 15:10:00,80.39,80.51,80.28,80.5,89315.0,63.8849,63.9803,63.7975,63.9723,89315.0
2018-01-23 15:20:00,80.49,80.7,80.46,80.49,142172.0,63.9644,64.1313,63.9405,63.9644,142172.0
2018-01-23 15:30:00,80.49,80.56,80.45,80.5,125259.0,63.9644,64.02,63.9326,63.9723,125259.0
2018-01-23 15:40:00,80.49,80.54,80.38,80.54,133907.0,63.9644,64.0041,63.877,64.0041,133907.0
2018-01-23 15:50:00,80.53,80.53,80.35,80.42,307965.0,63.9962,63.9962,63.8531,63.9088,307965.0
2018-01-24 09:30:00,80.76,81.05,80.71,80.84,223657.0,64.1789,64.4094,64.1392,64.2425,223657.0
2018-01-24 09:40:00,80.83,80.99,80.72,80.93,105151.0,64.2346,64.3617,64.1472,64.314,105151.0
2018-01-24 09:50:00,80.94,81.16,80.88,80.88,180423.0,64.322,64.4968,64.2743,64.2743,180423.0
2018-01-24 10:00:00,80.88,81.15,80.62,80.73,142783.0,64.2743,64.4889,64.0677,64.1551,142783.0
2018-01-24 10:10:00,80.71,80.87,80.62,80.81,138499.0,64.1392,64.2664,64.0677,64.2187,138499.0
2018-01-24 10:20:00,80.8,80.89,80.71,80.71,96805.0,64.2107,64.2823,64.1392,64.1392,96805.0
2018-01-24 10:30:00,80.7,80.9,80.68,80.9,114101.0,64.1313,64.2902,64.1154,64.2902,114101.0
2018-01-24 10:40:00,80.9,80.97,80.79,80.94,91541.0,64.2902,64.3458,64.2028,64.322,91541.0
2018-01-24 10:50:00,80.94,80.94,80.44,80.46,192389.0,64.322,64.322,63.9246,63.9405,192389.0
2018-01-24 11:00:00,80.47,80.73,80.47,80.63,135546.0,63.9485,64.1551,63.9485,64.0756,135546.0
2018-01-24 11:10:00,80.63,80.7,80.37,80.55,162948.0,64.0756,64.1313,63.869,64.0121,162948.0
2018-01-24 11:20:00,80.56,80.62,80.48,80.58,161291.0,64.02,64.0677,63.9564,64.0359,161291.0
2018-01-24 11:30:00,80.58,80.62,80.35,80.53,188726.0,64.0359,64.0677,63.8531,63.9962,188726.0
2018-01-24 11:40:00,80.52,80.71,80.52,80.62,107103.0,63.9882,64.1392,63.9882,64.0677,107103.0
2018-01-24 11:50:00,80.61,80.82,80.59,80.78,112026.0,64.0597,64.2266,64.0439,64.1948,112026.0
2018-01-24 12:00:00,80.77,80.82,80.59,80.67,112604.0,64.1869,64.2266,64.0439,64.1074,112604.0
2018-01-24 12:10:00,80.66,80.78,80.58,80.6,136528.0,64.0995,64.1948,64.0359,64.0518,136528.0
2018-01-24 12:20:00,80.62,80.64,80.38,80.44,86931.0,64.0677,64.0836,63.877,63.9246,86931.0
2018-01-24 12:30:00,80.44,80.48,80.4,80.4,70014.0,63.9246,63.9564,63.8929,63.8929,70014.0
2018-01-24 12:40:00,80.4,80.54,80.38,80.53,57604.0,63.8929,64.0041,63.877,63.9962,57604.0
2018-01-24 12:50:00,80.53,80.65,80.47,80.5,102088.0,63.9962,64.0915,63.9485,63.9723,102088.0
2018-01-24 13:00:00,80.51,80.59,80.42,80.53,142412.0,63.9803,64.0439,63.9088,63.9962,142412.0
2018-01-24 13:10:00,80.53,80.9,80.51,80.89,186719.0,63.9962,64.2902,63.9803,64.2823,186719.0
2018-01-24 13:20:00,80.9,81.0,80.87,80.93,250465.0,64.2902,64.3697,64.2664,64.314,250465.0
2018-01-24 13:30:00,80.94,81.05,80.82,80.88,102728.0,64.322,64.4094,64.2266,64.2743,102728.0
2018-01-24 13:40:00,80.84,81.05,80.83,81.0,96551.0,64.2425,64.4094,64.2346,64.3697,96551.0
2018-01-24 13:50:00,80.99,81.16,80.96,81.03,172575.0,64.3617,64.4968,64.3379,64.3935,172575.0
2018-01-24 14:00:00,81.04,81.06,80.9,80.92,136054.0,64.4015,64.4174,64.2902,64.3061,136054.0
2018-01-24 14:10:00,80.92,81.04,80.87,81.04,164757.0,64.3061,64.4015,64.2664,64.4015,164757.0
2018-01-24 14:20:00,81.05,81.1,80.93,81.0,111783.0,64.4094,64.4491,64.314,64.3697,111783.0
2018-01-24 14:30:00,81.0,81.02,80.91,80.97,102844.0,64.3697,64.3856,64.2982,64.3458,102844.0
2018-01-24 14:40:00,80.96,81.06,80.93,81.01,147539.0,64.3379,64.4174,64.314,64.3776,147539.0
2018-01-24 14:50:00,81.0,81.1,80.93,81.09,98225.0,64.3697,64.4491,64.314,64.4412,98225.0
2018-01-24 15:00:00,81.09,81.09,80.96,81.03,106558.0,64.4412,64.4412,64.3379,64.3935,106558.0
2018-01-24 15:10:00,81.04,81.11,80.98,81.05,119313.0,64.4015,64.4571,64.3538,64.4094,119313.0
2018-01-24 15:20:00,81.03,81.11,81.03,81.11,105031.0,64.3935,64.4571,64.3935,64.4571,105031.0
2018-01-24 15:30:00,81.11,81.13,80.98,81.04,160575.0,64.4571,64.473,64.3538,64.4015,160575.0
2018-01-24 15:40:00,81.03,81.19,81.02,81.17,247807.0,64.3935,64.5207,64.3856,64.5048,247807.0
2018-01-24 15:50:00,81.18,81.18,80.86,80.94,462790.0,64.5127,64.5127,64.2584,64.322,462790.0
2018-01-25 09:30:00,81.3,81.3,80.92,81.08,156995.0,64.6081,64.6081,64.3061,64.4332,156995.0
2018-01-25 09:40:00,81.08,81.11,80.76,80.84,71706.0,64.4332,64.4571,64.1789,64.2425,71706.0
2018-01-25 09:50:00,80.85,81.03,80.8,81.01,84170.0,64.2505,64.3935,64.2107,64.3776,84170.0
2018-01-25 10:00:00,81.02,81.21,80.99,81.05,69217.0,64.3856,64.5366,64.3617,64.4094,69217.0
2018-01-25 10:10:00,81.06,81.2,81.06,81.18,67733.0,64.4174,64.5286,64.4174,64.5127,67733.0
2018-01-25 10:20:00,81.18,81.39,81.08,81.08,138790.0,64.5127,64.6796,64.4332,64.4332,138790.0
2018-01-25 10:30:00,81.07,81.35,81.07,81.27,62421.0,64.4253,64.6478,64.4253,64.5842,62421.0
2018-01-25 10:40:00,81.27,81.38,81.21,81.38,75537.0,64.5842,64.6717,64.5366,64.6717,75537.0
2018-01-25 10:50:00,81.38,81.46,81.36,81.44,148228.0,64.6717,64.7352,64.6558,64.7193,148228.0
2018-01-25 11:00:00,81.44,81.44,81.18,81.24,101999.0,64.7193,64.7193,64.5127,64.5604,101999.0
2018-01-25 11:10:00,81.24,81.42,81.22,81.36,87749.0,64.5604,64.7034,64.5445,64.6558,87749.0
2018-01-25 11:20:00,81.37,81.4,81.26,81.35,63746.0,64.6637,64.6875,64.5763,64.6478,63746.0
2018-01-25 11:30:00,81.36,81.37,81.26,81.28,68653.0,64.6558,64.6637,64.5763,64.5922,68653.0
2018-01-25 11:40:00,81.29,81.71,81.28,81.7,208198.0,64.6001,64.9339,64.5922,64.926,208198.0
2018-01-25 11:50:00,81.7,81.99,81.63,81.95,202374.0,64.926,65.1564,64.8703,65.1246,202374.0
2018-01-25 12:00:00,81.94,81.96,81.55,81.69,143893.0,65.1167,65.1326,64.8068,64.918,143893.0
2018-01-25 12:10:00,81.69,81.78,81.61,81.61,69245.0,64.918,64.9895,64.8544,64.8544,69245.0
2018-01-25 12:20:00,81.6,81.73,81.58,81.62,55508.0,64.8465,64.9498,64.8306,64.8624,55508.0
2018-01-25 12:30:00,81.64,81.96,81.59,81.92,102110.0,64.8783,65.1326,64.8385,65.1008,102110.0
2018-01-25 12:40:00,81.9,81.93,81.62,81.65,148985.0,65.0849,65.1087,64.8624,64.8862,148985.0
2018-01-25 12:50:00,81.64,81.7,81.51,81.61,83561.0,64.8783,64.926,64.775,64.8544,83561.0
2018-01-25 13:00:00,81.61,81.61,81.43,81.53,61706.0,64.8544,64.8544,64.7114,64.7909,61706.0
2018-01-25 13:10:00,81.54,81.66,81.49,81.64,51371.0,64.7988,64.8942,64.7591,64.8783,51371.0
2018-01-25 13:20:00,81.65,81.66,81.52,81.58,80253.0,64.8862,64.8942,64.7829,64.8306,80253.0
2018-01-25 13:30:00,81.57,81.68,81.55,81.66,78797.0,64.8226,64.9101,64.8068,64.8942,78797.0
2018-01-25 13:40:00,81.66,81.73,81.64,81.67,62939.0,64.8942,64.9498,64.8783,64.9021,62939.0
2018-01-25 13:50:00,81.66,81.89,81.65,81.86,184995.0,64.8942,65.0769,64.8862,65.0531,184995.0
2018-01-25 14:00:00,81.86,81.94,81.71,81.72,101436.0,65.0531,65.1167,64.9339,64.9418,101436.0
2018-01-25 14:10:00,81.71,81.72,81.46,81.68,90934.0,64.9339,64.9418,64.7352,64.9101,90934.0
2018-01-25 14:20:00,81.68,81.74,81.55,81.74,54086.0,64.9101,64.9577,64.8068,64.9577,54086.0
2018-01-25 14:30:00,81.71,81.81,81.58,81.65,106079.0,64.9339,65.0134,64.8306,64.8862,106079.0
2018-01-25 14:40:00,81.66,81.71,81.55,81.65,89733.0,64.8942,64.9339,64.8068,64.8862,89733.0
2018-01-25 14:50:00,81.66,81.68,81.57,81.58,102030.0,64.8942,64.9101,64.8226,64.8306,102030.0
2018-01-25 15:00:00,81.58,81.63,81.54,81.55,139918.0,64.8306,64.8703,64.7988,64.8068,139918.0
2018-01-25 15:10:00,81.55,81.6,81.46,81.54,116764.0,64.8068,64.8465,64.7352,64.7988,116764.0
2018-01-25 15:20:00,81.55,81.61,81.54,81.59,88649.0,64.8068,64.8544,64.7988,64.8385,88649.0
2018-01-25 15:30:00,81.59,81.67,81.53,81.59,142575.0,64.8385,64.9021,64.7909,64.8385,142575.0
2018-01-25 15:40:00,81.6,81.65,81.54,81.55,312210.0,64.8465,64.8862,64.7988,64.8068,312210.0
2018-01-25 15:50:00,81.54,81.65,81.53,81.6,598904.0,64.7988,64.8862,64.7909,64.8465,598904.0
2018-01-26 09:30:00,81.64,81.81,81.18,81.33,161797.0,64.8783,65.0134,64.5127,64.6319,161797.0
2018-01-26 09:40:00,81.35,81.42,81.23,81.26,93224.0,64.6478,64.7034,64.5525,64.5763,93224.0
2018-01-26 09:50:00,81.24,81.27,80.92,81.19,117953.0,64.5604,64.5842,64.3061,64.5207,117953.0
2018-01-26 10:00:00,81.19,81.37,81.17,81.2,57714.0,64.5207,64.6637,64.5048,64.5286,57714.0
2018-01-26 10:10:00,81.18,81.41,81.17,81.38,65884.0,64.5127,64.6955,64.5048,64.6717,65884.0
2018-01-26 10:20:00,81.37,81.4,81.26,81.33,43851.0,64.6637,64.6875,64.5763,64.6319,43851.0
2018-01-26 10:30:00,81.33,81.45,81.33,81.39,57337.0,64.6319,64.7273,64.6319,64.6796,57337.0
2018-01-26 10:40:00,81.37,81.47,81.29,81.3,79532.0,64.6637,64.7432,64.6001,64.6081,79532.0
2018-01-26 10:50:00,81.3,81.44,81.3,81.36,59488.0,64.6081,64.7193,64.6081,64.6558,59488.0
2018-01-26 11:00:00,81.36,81.54,81.34,81.44,103746.0,64.6558,64.7988,64.6399,64.7193,103746.0
2018-01-26 11:10:00,81.45,81.48,81.17,81.19,107360.0,64.7273,64.7511,64.5048,64.5207,107360.0
2018-01-26 11:20:00,81.18,81.3,81.16,81.22,48449.0,64.5127,64.6081,64.4968,64.5445,48449.0
2018-01-26 11:30:00,81.22,81.36,81.19,81.36,67480.0,64.5445,64.6558,64.5207,64.6558,67480.0
2018-01-26 11:40:00,81.35,81.35,81.27,81.33,75016.0,64.6478,64.6478,64.5842,64.6319,75016.0
2018-01-26 11:50:00,81.31,81.53,81.31,81.5,76456.0,64.616,64.7909,64.616,64.767,76456.0
2018-01-26 12:00:00,81.5,81.54,81.42,81.47,48565.0,64.767,64.7988,64.7034,64.7432,48565.0
2018-01-26 12:10:00,81.48,81.5,81.42,81.45,30753.0,64.7511,64.767,64.7034,64.7273,30753.0
2018-01-26 12:20:00,81.44,81.48,81.37,81.41,80366.0,64.7193,64.7511,64.6637,64.6955,80366.0
2018-01-26 12:30:00,81.41,81.42,81.32,81.38,71549.0,64.6955,64.7034,64.624,64.6717,71549.0
2018-01-26 12:40:00,81.37,81.39,81.3,81.38,50383.0,64.6637,64.6796,64.6081,64.6717,50383.0
2018-01-26 12:50:00,81.39,81.43,81.31,81.32,41989.0,64.6796,64.7114,64.616,64.624,41989.0
2018-01-26 13:00:00,81.33,81.45,81.33,81.44,104376.0,64.6319,64.7273,64.6319,64.7193,104376.0
2018-01-26 13:10:00,81.45,81.49,81.45,81.48,34579.0,64.7273,64.7591,64.7273,64.7511,34579.0
2018-01-26 13:20:00,81.48,81.58,81.46,81.5,85730.0,64.7511,64.8306,64.7352,64.767,85730.0
2018-01-26 13:30:00,81.49,81.6,81.47,81.58,66771.0,64.7591,64.8465,64.7432,64.8306,66771.0
2018-01-26 13:40:00,81.58,81.63,81.51,81.54,60366.0,64.8306,64.8703,64.775,64.7988,60366.0
2018-01-26 13:50:00,81.55,81.58,81.46,81.47,86958.0,64.8068,64.8306,64.7352,64.7432,86958.0
2018-01-26 14:00:00,81.48,81.51,81.35,81.49,77085.0,64.7511,64.775,64.6478,64.7591,77085.0
2018-01-26 14:10:00,81.51,81.53,81.46,81.5,127784.0,64.775,64.7909,64.7352,64.767,127784.0
2018-01-26 14:20:00,81.5,81.53,81.34,81.39,61539.0,64.767,64.7909,64.6399,64.6796,61539.0
2018-01-26 14:30:00,81.38,81.45,81.34,81.43,57687.0,64.6717,64.7273,64.6399,64.7114,57687.0
2018-01-26 14:40:00,81.43,81.54,81.43,81.53,253532.0,64.7114,64.7988,64.7114,64.7909,253532.0
2018-01-26 14:50:00,81.54,81.54,81.45,81.53,54273.0,64.7988,64.7988,64.7273,64.7909,54273.0
2018-01-26 15:00:00,81.52,81.64,81.5,81.61,68239.0,64.7829,64.8783,64.767,64.8544,68239.0
2018-01-26 15:10:00,81.6,81.69,81.58,81.66,89826.0,64.8465,64.918,64.8306,64.8942,89826.0
2018-01-26 15:20:00,81.65,81.84,81.6,81.83,165982.0,64.8862,65.0372,64.8465,65.0293,165982.0
2018-01-26 15:30:00,81.84,81.95,81.83,81.93,157097.0,65.0372,65.1246,65.0293,65.1087,157097.0
2018-01-26 15:40:00,81.92,81.98,81.82,81.89,115834.0,65.1008,65.1485,65.0213,65.0769,115834.0
2018-01-26 15:50:00,81.89,82.0,81.73,81.98,416901.0,65.0769,65.1644,64.9498,65.1485,416901.0
2018-01-29 09:30:00,82.0,82.76,81.75,82.73,317610.0,65.1644,65.7683,64.9657,65.7445,317610.0
2018-01-29 09:40:00,82.72,83.2,82.68,83.19,225777.0,65.7365,66.118,65.7047,66.11,225777.0
2018-01-29 09:50:00,83.19,83.47,83.18,83.41,290142.0,66.11,66.3326,66.1021,66.2849,290142.0
2018-01-29 10:00:00,83.42,83.47,83.06,83.28,138662.0,66.2928,66.3326,66.0067,66.1816,138662.0
2018-01-29 10:10:00,83.31,83.34,82.98,83.02,162185.0,66.2054,66.2292,65.9432,65.9749,162185.0
2018-01-29 10:20:00,83.01,83.1,82.83,83.02,113001.0,65.967,66.0385,65.824,65.9749,113001.0
2018-01-29 10:30:00,83.02,83.11,82.8,82.87,99367.0,65.9749,66.0465,65.8001,65.8557,99367.0
2018-01-29 10:40:00,82.87,82.93,82.63,82.93,129863.0,65.8557,65.9034,65.665,65.9034,129863.0
2018-01-29 10:50:00,82.93,83.15,82.89,82.96,139904.0,65.9034,66.0783,65.8716,65.9273,139904.0
2018-01-29 11:00:00,82.96,82.97,82.88,82.9,69486.0,65.9273,65.9352,65.8637,65.8796,69486.0
2018-01-29 11:10:00,82.91,82.97,82.82,82.88,172452.0,65.8875,65.9352,65.816,65.8637,172452.0
2018-01-29 11:20:00,82.87,82.9,82.8,82.83,92786.0,65.8557,65.8796,65.8001,65.824,92786.0
2018-01-29 11:30:00,82.83,82.97,82.83,82.94,98091.0,65.824,65.9352,65.824,65.9114,98091.0
2018-01-29 11:40:00,82.94,83.01,82.9,82.93,107925.0,65.9114,65.967,65.8796,65.9034,107925.0
2018-01-29 11:50:00,82.94,83.38,82.94,83.34,178786.0,65.9114,66.261,65.9114,66.2292,178786.0
2018-01-29 12:00:00,83.34,83.44,83.22,83.38,109245.0,66.2292,66.3087,66.1339,66.261,109245.0
2018-01-29 12:10:00,83.37,83.46,83.36,83.46,81424.0,66.2531,66.3246,66.2451,66.3246,81424.0
2018-01-29 12:20:00,83.47,83.61,83.47,83.6,89343.0,66.3326,66.4438,66.3326,66.4359,89343.0
2018-01-29 12:30:00,83.61,83.77,83.61,83.67,162663.0,66.4438,66.571,66.4438,66.4915,162663.0
2018-01-29 12:40:00,83.7,83.74,83.58,83.64,121178.0,66.5153,66.5471,66.42,66.4676,121178.0
2018-01-29 12:50:00,83.65,83.8,83.6,83.78,180388.0,66.4756,66.5948,66.4359,66.5789,180388.0
2018-01-29 13:00:00,83.78,83.78,83.64,83.71,141920.0,66.5789,66.5789,66.4676,66.5233,141920.0
2018-01-29 13:10:00,83.71,83.88,83.7,83.84,96239.0,66.5233,66.6584,66.5153,66.6266,96239.0
2018-01-29 13:20:00,83.84,83.85,83.59,83.6,76227.0,66.6266,66.6345,66.4279,66.4359,76227.0
2018-01-29 13:30:00,83.59,83.61,83.46,83.56,55363.0,66.4279,66.4438,66.3246,66.4041,55363.0
2018-01-29 13:40:00,83.56,83.6,83.51,83.58,64527.0,66.4041,66.4359,66.3643,66.42,64527.0
2018-01-29 13:50:00,83.59,83.64,83.44,83.61,72309.0,66.4279,66.4676,66.3087,66.4438,72309.0
2018-01-29 14:00:00,83.61,83.64,83.55,83.58,63062.0,66.4438,66.4676,66.3961,66.42,63062.0
2018-01-29 14:10:00,83.58,83.6,83.44,83.49,84936.0,66.42,66.4359,66.3087,66.3484,84936.0
2018-01-29 14:20:00,83.5,83.52,83.45,83.49,55874.0,66.3564,66.3723,66.3167,66.3484,55874.0
2018-01-29 14:30:00,83.48,83.57,83.47,83.52,65303.0,66.3405,66.412,66.3326,66.3723,65303.0
2018-01-29 14:40:00,83.52,83.59,83.46,83.59,164680.0,66.3723,66.4279,66.3246,66.4279,164680.0
2018-01-29 14:50:00,83.58,83.8,83.58,83.75,110247.0,66.42,66.5948,66.42,66.5551,110247.0
2018-01-29 15:00:00,83.74,83.76,83.6,83.67,73059.0,66.5471,66.563,66.4359,66.4915,73059.0
2018-01-29 15:10:00,83.67,83.69,83.57,83.62,58302.0,66.4915,66.5074,66.412,66.4518,58302.0
2018-01-29 15:20:00,83.61,83.62,83.5,83.51,98132.0,66.4438,66.4518,66.3564,66.3643,98132.0
2018-01-29 15:30:00,83.51,83.62,83.47,83.51,119296.0,66.3643,66.4518,66.3326,66.3643,119296.0
2018-01-29 15:40:00,83.5,83.62,83.38,83.55,294131.0,66.3564,66.4518,66.261,66.3961,294131.0
2018-01-29 15:50:00,83.55,83.74,83.55,83.57,518936.0,66.3961,66.5471,66.3961,66.412,518936.0
2018-01-30 09:30:00,78.49,80.94,78.31,79.53,1633681.0,62.375,64.322,62.232,63.2015,1633681.0
2018-01-30 09:40:00,79.5,79.6,78.98,79.05,1344046.0,63.1776,63.2571,62.7644,62.82,1344046.0
2018-01-30 09:50:00,79.07,79.3,78.52,78.8,997527.0,62.8359,63.0187,62.3989,62.6214,997527.0
2018-01-30 10:00:00,78.82,79.57,78.77,79.01,637545.0,62.6373,63.2333,62.5975,62.7882,637545.0
2018-01-30 10:10:00,79.03,79.04,78.53,78.53,466647.0,62.8041,62.8121,62.4068,62.4068,466647.0
2018-01-30 10:20:00,78.56,78.94,78.18,78.76,550654.0,62.4306,62.7326,62.1287,62.5896,550654.0
2018-01-30 10:30:00,78.75,79.22,78.65,78.67,500096.0,62.5816,62.9551,62.5022,62.5181,500096.0
2018-01-30 10:40:00,78.7,79.34,78.56,79.13,313678.0,62.5419,63.0505,62.4306,62.8836,313678.0
2018-01-30 10:50:00,79.13,79.61,79.03,79.43,363382.0,62.8836,63.2651,62.8041,63.122,363382.0
2018-01-30 11:00:00,79.43,79.95,79.43,79.84,323176.0,63.122,63.5353,63.122,63.4478,323176.0
2018-01-30 11:10:00,79.84,79.95,79.68,79.88,202138.0,63.4478,63.5353,63.3207,63.4796,202138.0
2018-01-30 11:20:00,79.86,80.15,79.73,79.78,252164.0,63.4637,63.6942,63.3604,63.4002,252164.0
2018-01-30 11:30:00,79.77,80.03,79.74,79.97,273080.0,63.3922,63.5988,63.3684,63.5511,273080.0
2018-01-30 11:40:00,79.98,80.3,79.51,79.53,279351.0,63.5591,63.8134,63.1856,63.2015,279351.0
2018-01-30 11:50:00,79.53,79.59,79.23,79.44,188983.0,63.2015,63.2492,62.9631,63.13,188983.0
2018-01-30 12:00:00,79.44,79.7,79.33,79.58,154092.0,63.13,63.3366,63.0425,63.2412,154092.0
2018-01-30 12:10:00,79.57,79.77,79.55,79.69,230839.0,63.2333,63.3922,63.2174,63.3286,230839.0
2018-01-30 12:20:00,79.69,79.94,79.61,79.72,199465.0,63.3286,63.5273,63.2651,63.3525,199465.0
2018-01-30 12:30:00,79.72,79.92,79.63,79.63,172566.0,63.3525,63.5114,63.281,63.281,172566.0
2018-01-30 12:40:00,79.63,79.94,79.6,79.93,143213.0,63.281,63.5273,63.2571,63.5194,143213.0
2018-01-30 12:50:00,79.92,80.03,79.84,79.91,241580.0,63.5114,63.5988,63.4478,63.5035,241580.0
2018-01-30 13:00:00,79.9,80.0,79.72,79.9,217488.0,63.4955,63.575,63.3525,63.4955,217488.0
2018-01-30 13:10:00,79.9,80.0,79.71,79.89,261219.0,63.4955,63.575,63.3445,63.4876,261219.0
2018-01-30 13:20:00,79.9,80.23,79.88,80.17,194612.0,63.4955,63.7578,63.4796,63.7101,194612.0
2018-01-30 13:30:00,80.16,80.34,80.15,80.29,191825.0,63.7021,63.8452,63.6942,63.8054,191825.0
2018-01-30 13:40:00,80.29,80.56,80.28,80.52,174364.0,63.8054,64.02,63.7975,63.9882,174364.0
2018-01-30 13:50:00,80.53,80.7,80.49,80.49,191179.0,63.9962,64.1313,63.9644,63.9644,191179.0
2018-01-30 14:00:00,80.51,80.66,80.48,80.51,160519.0,63.9803,64.0995,63.9564,63.9803,160519.0
2018-01-30 14:10:00,80.5,80.65,80.45,80.45,149882.0,63.9723,64.0915,63.9326,63.9326,149882.0
2018-01-30 14:20:00,80.46,80.53,80.29,80.31,147556.0,63.9405,63.9962,63.8054,63.8213,147556.0
2018-01-30 14:30:00,80.31,80.35,80.08,80.2,224860.0,63.8213,63.8531,63.6386,63.7339,224860.0
2018-01-30 14:40:00,80.2,80.36,80.15,80.3,180859.0,63.7339,63.8611,63.6942,63.8134,180859.0
2018-01-30 14:50:00,80.28,80.29,80.13,80.17,144463.0,63.7975,63.8054,63.6783,63.7101,144463.0
2018-01-30 15:00:00,80.15,80.22,80.13,80.15,152441.0,63.6942,63.7498,63.6783,63.6942,152441.0
2018-01-30 15:10:00,80.15,80.28,80.15,80.21,195804.0,63.6942,63.7975,63.6942,63.7419,195804.0
2018-01-30 15:20:00,80.23,80.27,80.11,80.19,204457.0,63.7578,63.7896,63.6624,63.726,204457.0
2018-01-30 15:30:00,80.2,80.44,80.19,80.37,189761.0,63.7339,63.9246,63.726,63.869,189761.0
2018-01-30 15:40:00,80.37,80.44,80.25,80.32,372260.0,63.869,63.9246,63.7737,63.8293,372260.0
2018-01-30 15:50:00,80.31,80.46,80.16,80.17,675772.0,63.8213,63.9405,63.7021,63.7101,675772.0
2018-01-31 09:30:00,80.6,81.27,80.45,80.64,627018.0,64.0518,64.5842,63.9326,64.0836,627018.0
2018-01-31 09:40:00,80.62,80.79,80.25,80.69,307569.0,64.0677,64.2028,63.7737,64.1233,307569.0
2018-01-31 09:50:00,80.69,80.71,80.46,80.7,348977.0,64.1233,64.1392,63.9405,64.1313,348977.0
2018-01-31 10:00:00,80.7,80.87,80.4,80.42,237436.0,64.1313,64.2664,63.8929,63.9088,237436.0
2018-01-31 10:10:00,80.43,80.8,80.39,80.65,192632.0,63.9167,64.2107,63.8849,64.0915,192632.0
2018-01-31 10:20:00,80.64,80.69,80.44,80.49,117984.0,64.0836,64.1233,63.9246,63.9644,117984.0
2018-01-31 10:30:00,80.47,80.62,80.37,80.38,164089.0,63.9485,64.0677,63.869,63.877,164089.0
2018-01-31 10:40:00,80.38,80.4,80.2,80.22,252087.0,63.877,63.8929,63.7339,63.7498,252087.0
2018-01-31 10:50:00,80.22,80.53,80.21,80.51,274527.0,63.7498,63.9962,63.7419,63.9803,274527.0
2018-01-31 11:00:00,80.51,80.73,80.48,80.73,154547.0,63.9803,64.1551,63.9564,64.1551,154547.0
2018-01-31 11:10:00,80.73,80.73,80.4,80.44,144114.0,64.1551,64.1551,63.8929,63.9246,144114.0
2018-01-31 11:20:00,80.45,80.52,80.39,80.47,217985.0,63.9326,63.9882,63.8849,63.9485,217985.0
2018-01-31 11:30:00,80.45,80.45,80.11,80.11,196535.0,63.9326,63.9326,63.6624,63.6624,196535.0
2018-01-31 11:40:00,80.12,80.25,80.07,80.16,174419.0,63.6703,63.7737,63.6306,63.7021,174419.0
2018-01-31 11:50:00,80.17,80.17,79.96,80.01,147792.0,63.7101,63.7101,63.5432,63.5829,147792.0
2018-01-31 12:00:00,80.01,80.1,79.87,79.93,108625.0,63.5829,63.6545,63.4717,63.5194,108625.0
2018-01-31 12:10:00,79.95,79.95,79.61,79.74,136209.0,63.5353,63.5353,63.2651,63.3684,136209.0
2018-01-31 12:20:00,79.75,79.82,79.4,79.4,153529.0,63.3763,63.4319,63.0982,63.0982,153529.0
2018-01-31 12:30:00,79.39,79.54,79.31,79.36,193178.0,63.0902,63.2094,63.0267,63.0664,193178.0
2018-01-31 12:40:00,79.36,79.4,79.24,79.32,209139.0,63.0664,63.0982,62.971,63.0346,209139.0
2018-01-31 12:50:00,79.32,79.32,79.01,79.15,145544.0,63.0346,63.0346,62.7882,62.8995,145544.0
2018-01-31 13:00:00,79.14,79.26,79.08,79.24,131717.0,62.8916,62.9869,62.8439,62.971,131717.0
2018-01-31 13:10:00,79.24,79.4,79.23,79.29,89784.0,62.971,63.0982,62.9631,63.0108,89784.0
2018-01-31 13:20:00,79.29,79.32,79.17,79.2,84286.0,63.0108,63.0346,62.9154,62.9392,84286.0
2018-01-31 13:30:00,79.2,79.27,79.09,79.22,108673.0,62.9392,62.9949,62.8518,62.9551,108673.0
2018-01-31 13:40:00,79.22,79.22,79.05,79.11,94116.0,62.9551,62.9551,62.82,62.8677,94116.0
2018-01-31 13:50:00,79.12,79.17,78.86,78.87,168414.0,62.8757,62.9154,62.669,62.677,168414.0
2018-01-31 14:00:00,78.89,78.94,78.63,78.84,340535.0,62.6929,62.7326,62.4863,62.6532,340535.0
2018-01-31 14:10:00,78.84,78.96,78.75,78.91,154788.0,62.6532,62.7485,62.5816,62.7088,154788.0
2018-01-31 14:20:00,78.9,78.98,78.63,78.78,231746.0,62.7008,62.7644,62.4863,62.6055,231746.0
2018-01-31 14:30:00,78.78,78.94,78.59,78.68,150222.0,62.6055,62.7326,62.4545,62.526,150222.0
2018-01-31 14:40:00,78.68,78.71,78.17,78.17,272384.0,62.526,62.5498,62.1207,62.1207,272384.0
2018-01-31 14:50:00,78.17,78.65,78.04,78.62,363485.0,62.1207,62.5022,62.0174,62.4783,363485.0
2018-01-31 15:00:00,78.61,78.63,78.41,78.48,200833.0,62.4704,62.4863,62.3114,62.3671,200833.0
2018-01-31 15:10:00,78.5,78.6,78.41,78.59,193672.0,62.383,62.4624,62.3114,62.4545,193672.0
2018-01-31 15:20:00,78.59,78.86,78.54,78.81,208082.0,62.4545,62.669,62.4147,62.6293,208082.0
2018-01-31 15:30:00,78.8,79.03,78.76,78.98,238903.0,62.6214,62.8041,62.5896,62.7644,238903.0
2018-01-31 15:40:00,78.98,79.22,78.91,78.94,363661.0,62.7644,62.9551,62.7088,62.7326,363661.0
2018-01-31 15:50:00,78.93,79.0,78.64,78.7,765363.0,62.7247,62.7803,62.4942,62.5419,765363.0
2018-02-01 09:30:00,78.3,78.69,77.6,78.23,347791.0,62.224,62.5339,61.6677,62.1684,347791.0
2018-02-01 09:40:00,78.24,78.94,78.23,78.53,172227.0,62.1763,62.7326,62.1684,62.4068,172227.0
2018-02-01 09:50:00,78.53,78.98,78.35,78.82,202703.0,62.4068,62.7644,62.2638,62.6373,202703.0
2018-02-01 10:00:00,78.82,78.96,78.72,78.82,187880.0,62.6373,62.7485,62.5578,62.6373,187880.0
2018-02-01 10:10:00,78.84,78.85,78.55,78.7,141367.0,62.6532,62.6611,62.4227,62.5419,141367.0
2018-02-01 10:20:00,78.7,78.74,78.59,78.6,143266.0,62.5419,62.5737,62.4545,62.4624,143266.0
2018-02-01 10:30:00,78.62,78.77,78.47,78.51,215903.0,62.4783,62.5975,62.3591,62.3909,215903.0
2018-02-01 10:40:00,78.5,78.5,78.28,78.33,181070.0,62.383,62.383,62.2081,62.2479,181070.0
2018-02-01 10:50:00,78.33,78.39,78.23,78.29,204199.0,62.2479,62.2955,62.1684,62.2161,204199.0
2018-02-01 11:00:00,78.28,78.59,78.28,78.5,223413.0,62.2081,62.4545,62.2081,62.383,223413.0
2018-02-01 11:10:00,78.49,78.56,78.3,78.53,187647.0,62.375,62.4306,62.224,62.4068,187647.0
2018-02-01 11:20:00,78.52,78.66,78.46,78.61,134961.0,62.3989,62.5101,62.3512,62.4704,134961.0
2018-02-01 11:30:00,78.61,78.93,78.59,78.84,139269.0,62.4704,62.7247,62.4545,62.6532,139269.0
2018-02-01 11:40:00,78.85,79.03,78.81,78.84,124404.0,62.6611,62.8041,62.6293,62.6532,124404.0
2018-02-01 11:50:00,78.83,78.85,78.54,78.54,171058.0,62.6452,62.6611,62.4147,62.4147,171058.0
2018-02-01 12:00:00,78.54,78.75,78.44,78.49,152161.0,62.4147,62.5816,62.3353,62.375,152161.0
2018-02-01 12:10:00,78.49,78.61,78.44,78.5,150639.0,62.375,62.4704,62.3353,62.383,150639.0
2018-02-01 12:20:00,78.5,78.67,78.48,78.55,317143.0,62.383,62.5181,62.3671,62.4227,317143.0
2018-02-01 12:30:00,78.54,78.63,78.54,78.6,132621.0,62.4147,62.4863,62.4147,62.4624,132621.0
2018-02-01 12:40:00,78.6,78.82,78.54,78.81,172494.0,62.4624,62.6373,62.4147,62.6293,172494.0
2018-02-01 12:50:00,78.81,78.92,78.75,78.82,150817.0,62.6293,62.7167,62.5816,62.6373,150817.0
2018-02-01 13:00:00,78.81,79.0,78.79,78.86,230314.0,62.6293,62.7803,62.6134,62.669,230314.0
2018-02-01 13:10:00,78.86,79.19,78.86,79.0,111790.0,62.669,62.9313,62.669,62.7803,111790.0
2018-02-01 13:20:00,79.01,79.1,78.86,79.05,1324562.0,62.7882,62.8598,62.669,62.82,1324562.0
2018-02-01 13:30:00,79.03,79.21,78.98,78.99,100482.0,62.8041,62.9472,62.7644,62.7724,100482.0
2018-02-01 13:40:00,79.0,79.03,78.81,78.88,116972.0,62.7803,62.8041,62.6293,62.6849,116972.0
2018-02-01 13:50:00,78.89,78.89,78.6,78.81,117441.0,62.6929,62.6929,62.4624,62.6293,117441.0
2018-02-01 14:00:00,78.8,78.85,78.68,78.73,80302.0,62.6214,62.6611,62.526,62.5657,80302.0
2018-02-01 14:10:00,78.73,78.84,78.68,78.73,111895.0,62.5657,62.6532,62.526,62.5657,111895.0
2018-02-01 14:20:00,78.72,78.74,78.54,78.73,154895.0,62.5578,62.5737,62.4147,62.5657,154895.0
2018-02-01 14:30:00,78.73,78.75,78.55,78.61,111336.0,62.5657,62.5816,62.4227,62.4704,111336.0
2018-02-01 14:40:00,78.62,78.73,78.56,78.73,157187.0,62.4783,62.5657,62.4306,62.5657,157187.0
2018-02-01 14:50:00,78.74,78.76,78.62,78.65,110409.0,62.5737,62.5896,62.4783,62.5022,110409.0
2018-02-01 15:00:00,78.66,78.75,78.59,78.73,137897.0,62.5101,62.5816,62.4545,62.5657,137897.0
2018-02-01 15:10:00,78.73,78.94,78.71,78.79,169564.0,62.5657,62.7326,62.5498,62.6134,169564.0
2018-02-01 15:20:00,78.78,78.82,78.66,78.67,154693.0,62.6055,62.6373,62.5101,62.5181,154693.0
2018-02-01 15:30:00,78.67,78.8,78.61,78.75,151899.0,62.5181,62.6214,62.4704,62.5816,151899.0
2018-02-01 15:40:00,78.75,78.87,78.65,78.83,216598.0,62.5816,62.677,62.5022,62.6452,216598.0
2018-02-01 15:50:00,78.83,78.9,78.77,78.79,400640.0,62.6452,62.7008,62.5975,62.6134,400640.0
2018-02-02 09:30:00,78.36,78.54,77.51,77.71,291870.0,62.2717,62.4147,61.5962,61.7552,291870.0
2018-02-02 09:40:00,77.7,77.73,77.24,77.64,309128.0,61.7472,61.771,61.3817,61.6995,309128.0
2018-02-02 09:50:00,77.66,77.67,76.67,76.89,321374.0,61.7154,61.7234,60.9287,61.1035,321374.0
2018-02-02 10:00:00,76.89,77.08,76.83,77.07,353324.0,61.1035,61.2545,61.0558,61.2466,353324.0
2018-02-02 10:10:00,77.08,77.39,77.0,77.34,154827.0,61.2545,61.5009,61.1909,61.4611,154827.0
2018-02-02 10:20:00,77.34,77.45,77.19,77.22,125425.0,61.4611,61.5485,61.3419,61.3658,125425.0
2018-02-02 10:30:00,77.2,77.22,76.86,76.91,242242.0,61.3499,61.3658,61.0797,61.1194,242242.0
2018-02-02 10:40:00,76.9,76.94,76.31,76.74,383345.0,61.1115,61.1432,60.6426,60.9843,383345.0
2018-02-02 10:50:00,76.73,76.86,76.34,76.52,272191.0,60.9764,61.0797,60.6664,60.8095,272191.0
2018-02-02 11:00:00,76.51,76.83,76.42,76.77,117300.0,60.8015,61.0558,60.73,61.0081,117300.0
2018-02-02 11:10:00,76.78,76.95,76.76,76.77,145815.0,61.0161,61.1512,61.0002,61.0081,145815.0
2018-02-02 11:20:00,76.77,76.95,76.72,76.88,176004.0,61.0081,61.1512,60.9684,61.0956,176004.0
2018-02-02 11:30:00,76.87,76.96,76.81,76.87,132330.0,61.0876,61.1591,61.0399,61.0876,132330.0
2018-02-02 11:40:00,76.88,76.93,76.62,76.63,114964.0,61.0956,61.1353,60.8889,60.8969,114964.0
2018-02-02 11:50:00,76.62,76.87,76.6,76.6,294218.0,60.8889,61.0876,60.8731,60.8731,294218.0
2018-02-02 12:00:00,76.61,76.76,76.51,76.74,102535.0,60.881,61.0002,60.8015,60.9843,102535.0
2018-02-02 12:10:00,76.73,76.82,76.67,76.76,170445.0,60.9764,61.0479,60.9287,61.0002,170445.0
2018-02-02 12:20:00,76.76,76.78,76.67,76.74,96208.0,61.0002,61.0161,60.9287,60.9843,96208.0
2018-02-02 12:30:00,76.74,76.77,76.65,76.7,85937.0,60.9843,61.0081,60.9128,60.9525,85937.0
2018-02-02 12:40:00,76.7,76.83,76.67,76.81,93034.0,60.9525,61.0558,60.9287,61.0399,93034.0
2018-02-02 12:50:00,76.81,76.82,76.71,76.72,90135.0,61.0399,61.0479,60.9605,60.9684,90135.0
2018-02-02 13:00:00,76.73,76.75,76.59,76.67,90868.0,60.9764,60.9923,60.8651,60.9287,90868.0
2018-02-02 13:10:00,76.68,76.68,76.43,76.43,148098.0,60.9366,60.9366,60.738,60.738,148098.0
2018-02-02 13:20:00,76.43,76.44,76.2,76.34,135950.0,60.738,60.7459,60.5552,60.6664,135950.0
2018-02-02 13:30:00,76.32,76.55,76.32,76.47,122474.0,60.6505,60.8333,60.6505,60.7697,122474.0
2018-02-02 13:40:00,76.48,76.53,76.22,76.27,128227.0,60.7777,60.8174,60.5711,60.6108,128227.0
2018-02-02 13:50:00,76.27,76.51,76.23,76.44,163498.0,60.6108,60.8015,60.579,60.7459,163498.0
2018-02-02 14:00:00,76.44,76.44,76.19,76.29,141993.0,60.7459,60.7459,60.5472,60.6267,141993.0
2018-02-02 14:10:00,76.29,76.36,76.17,76.35,189662.0,60.6267,60.6823,60.5313,60.6744,189662.0
2018-02-02 14:20:00,76.33,76.41,76.23,76.26,132609.0,60.6585,60.7221,60.579,60.6029,132609.0
2018-02-02 14:30:00,76.24,76.63,76.24,76.32,256778.0,60.587,60.8969,60.587,60.6505,256778.0
2018-02-02 14:40:00,76.31,76.56,76.18,76.19,167902.0,60.6426,60.8413,60.5393,60.5472,167902.0
2018-02-02 14:50:00,76.18,76.27,75.87,75.98,230234.0,60.5393,60.6108,60.2929,60.3803,230234.0
2018-02-02 15:00:00,75.98,76.03,75.58,75.67,323143.0,60.3803,60.4201,60.0625,60.134,323143.0
2018-02-02 15:10:00,75.68,76.19,75.67,76.09,240127.0,60.1419,60.5472,60.134,60.4678,240127.0
2018-02-02 15:20:00,76.1,76.27,76.02,76.02,208490.0,60.4757,60.6108,60.4121,60.4121,208490.0
2018-02-02 15:30:00,76.03,76.04,75.87,76.03,322178.0,60.4201,60.428,60.2929,60.4201,322178.0
2018-02-02 15:40:00,76.03,76.16,75.87,76.13,370233.0,60.4201,60.5234,60.2929,60.4995,370233.0
2018-02-02 15:50:00,76.14,76.28,75.99,76.08,728450.0,60.5075,60.6188,60.3883,60.4598,728450.0
2018-02-05 09:30:00,75.31,76.04,75.02,75.9,452688.0,59.8479,60.428,59.6174,60.3168,452688.0
2018-02-05 09:40:00,75.94,76.03,75.39,75.56,205337.0,60.3486,60.4201,59.9115,60.0466,205337.0
2018-02-05 09:50:00,75.56,75.71,75.31,75.38,204143.0,60.0466,60.1658,59.8479,59.9035,204143.0
2018-02-05 10:00:00,75.38,75.86,75.13,75.86,227634.0,59.9035,60.285,59.7049,60.285,227634.0
2018-02-05 10:10:00,75.86,76.24,75.84,76.16,165018.0,60.285,60.587,60.2691,60.5234,165018.0
2018-02-05 10:20:00,76.16,76.4,76.12,76.31,114195.0,60.5234,60.7141,60.4916,60.6426,114195.0
2018-02-05 10:30:00,76.32,76.34,76.05,76.12,209301.0,60.6505,60.6664,60.436,60.4916,209301.0
2018-02-05 10:40:00,76.14,76.26,76.04,76.24,162930.0,60.5075,60.6029,60.428,60.587,162930.0
2018-02-05 10:50:00,76.25,76.25,76.09,76.2,131877.0,60.5949,60.5949,60.4678,60.5552,131877.0
2018-02-05 11:00:00,76.19,76.25,75.81,75.83,124566.0,60.5472,60.5949,60.2452,60.2611,124566.0
2018-02-05 11:10:00,75.83,75.83,75.62,75.64,141770.0,60.2611,60.2611,60.0943,60.1102,141770.0
2018-02-05 11:20:00,75.64,75.64,75.33,75.43,172500.0,60.1102,60.1102,59.8638,59.9433,172500.0
2018-02-05 11:30:00,75.41,75.64,75.35,75.62,149657.0,59.9274,60.1102,59.8797,60.0943,149657.0
2018-02-05 11:40:00,75.61,75.62,75.34,75.34,142192.0,60.0863,60.0943,59.8717,59.8717,142192.0
2018-02-05 11:50:00,75.33,75.46,75.3,75.34,170188.0,59.8638,59.9671,59.84,59.8717,170188.0
2018-02-05 12:00:00,75.33,75.33,75.06,75.06,364940.0,59.8638,59.8638,59.6492,59.6492,364940.0
2018-02-05 12:10:00,75.06,75.21,74.93,74.97,131187.0,59.6492,59.7684,59.5459,59.5777,131187.0
2018-02-05 12:20:00,74.97,74.99,74.73,74.94,150900.0,59.5777,59.5936,59.387,59.5539,150900.0
2018-02-05 12:30:00,74.92,75.07,74.87,75.0,86205.0,59.538,59.6572,59.4982,59.6016,86205.0
2018-02-05 12:40:00,74.98,75.09,74.85,74.95,98191.0,59.5857,59.6731,59.4823,59.5618,98191.0
2018-02-05 12:50:00,74.96,75.0,74.67,74.69,89562.0,59.5698,59.6016,59.3393,59.3552,89562.0
2018-02-05 13:00:00,74.67,74.69,74.3,74.31,226432.0,59.3393,59.3552,59.0453,59.0532,226432.0
2018-02-05 13:10:00,74.31,74.45,74.22,74.22,138941.0,59.0532,59.1645,58.9817,58.9817,138941.0
2018-02-05 13:20:00,74.22,74.52,74.22,74.47,129298.0,58.9817,59.2201,58.9817,59.1804,129298.0
2018-02-05 13:30:00,74.46,74.65,74.43,74.48,116904.0,59.1724,59.3234,59.1486,59.1883,116904.0
2018-02-05 13:40:00,74.48,74.74,74.45,74.64,166164.0,59.1883,59.3949,59.1645,59.3155,166164.0
2018-02-05 13:50:00,74.64,75.02,74.57,74.98,195299.0,59.3155,59.6174,59.2598,59.5857,195299.0
2018-02-05 14:00:00,75.0,75.02,74.62,74.73,121695.0,59.6016,59.6174,59.2996,59.387,121695.0
2018-02-05 14:10:00,74.72,74.83,74.55,74.61,110331.0,59.379,59.4665,59.2439,59.2916,110331.0
2018-02-05 14:20:00,74.6,74.72,74.45,74.59,180247.0,59.2837,59.379,59.1645,59.2757,180247.0
2018-02-05 14:30:00,74.58,74.59,74.38,74.5,204874.0,59.2678,59.2757,59.1088,59.2042,204874.0
2018-02-05 14:40:00,74.49,74.63,74.45,74.45,205751.0,59.1963,59.3075,59.1645,59.1645,205751.0
2018-02-05 14:50:00,74.44,74.72,74.31,74.52,419320.0,59.1565,59.379,59.0532,59.2201,419320.0
2018-02-05 15:00:00,74.51,74.77,73.9,74.07,592997.0,59.2122,59.4188,58.7274,58.8625,592997.0
2018-02-05 15:10:00,74.06,75.0,73.75,74.45,361410.0,58.8545,59.6016,58.6082,59.1645,361410.0
2018-02-05 15:20:00,74.4,74.91,74.13,74.89,205577.0,59.1247,59.53,58.9102,59.5141,205577.0
2018-02-05 15:30:00,74.9,74.95,74.12,74.19,459511.0,59.5221,59.5618,58.9022,58.9579,459511.0
2018-02-05 15:40:00,74.19,74.44,73.77,73.92,593188.0,58.9579,59.1565,58.6241,58.7433,593188.0
2018-02-05 15:50:00,73.91,74.08,73.34,73.35,905174.0,58.7353,58.8704,58.2824,58.2903,905174.0
2018-02-06 09:30:00,72.5,73.25,71.77,73.19,603213.0,57.6148,58.2108,57.0347,58.1632,603213.0
2018-02-06 09:40:00,73.25,73.43,73.02,73.36,377951.0,58.2108,58.3539,58.0281,58.2983,377951.0
2018-02-06 09:50:00,73.35,74.18,72.76,73.09,369259.0,58.2903,58.9499,57.8215,58.0837,369259.0
2018-02-06 10:00:00,73.15,74.03,72.97,73.96,421495.0,58.1314,58.8307,57.9883,58.7751,421495.0
2018-02-06 10:10:00,73.98,74.08,72.78,73.28,386427.0,58.791,58.8704,57.8373,58.2347,386427.0
2018-02-06 10:20:00,73.29,73.5,72.9,73.11,270418.0,58.2426,58.4095,57.9327,58.0996,270418.0
2018-02-06 10:30:00,73.11,73.16,72.53,72.71,214254.0,58.0996,58.1393,57.6387,57.7817,214254.0
2018-02-06 10:40:00,72.73,73.27,72.56,73.09,203717.0,57.7976,58.2267,57.6625,58.0837,203717.0
2018-02-06 10:50:00,73.13,73.59,72.93,73.28,130639.0,58.1155,58.481,57.9565,58.2347,130639.0
2018-02-06 11:00:00,73.28,73.56,73.01,73.35,198738.0,58.2347,58.4572,58.0201,58.2903,198738.0
2018-02-06 11:10:00,73.33,73.54,72.96,73.33,313420.0,58.2744,58.4413,57.9804,58.2744,313420.0
2018-02-06 11:20:00,73.35,73.36,72.85,72.96,146426.0,58.2903,58.2983,57.893,57.9804,146426.0
2018-02-06 11:30:00,72.95,73.03,72.54,72.82,165933.0,57.9724,58.036,57.6466,57.8691,165933.0
2018-02-06 11:40:00,72.79,73.29,72.76,73.24,110846.0,57.8453,58.2426,57.8215,58.2029,110846.0
2018-02-06 11:50:00,73.26,73.52,73.14,73.19,120646.0,58.2188,58.4254,58.1234,58.1632,120646.0
2018-02-06 12:00:00,73.18,73.54,73.09,73.44,88658.0,58.1552,58.4413,58.0837,58.3618,88658.0
2018-02-06 12:10:00,73.44,73.6,73.28,73.43,72173.0,58.3618,58.489,58.2347,58.3539,72173.0
2018-02-06 12:20:00,73.43,73.75,73.38,73.75,100958.0,58.3539,58.6082,58.3142,58.6082,100958.0
2018-02-06 12:30:00,73.74,73.88,73.51,73.87,191188.0,58.6002,58.7115,58.4175,58.7036,191188.0
2018-02-06 12:40:00,73.88,73.88,73.32,73.49,239612.0,58.7115,58.7115,58.2665,58.4016,239612.0
2018-02-06 12:50:00,73.49,73.54,73.28,73.51,175817.0,58.4016,58.4413,58.2347,58.4175,175817.0
2018-02-06 13:00:00,73.5,73.51,72.88,72.94,151893.0,58.4095,58.4175,57.9168,57.9645,151893.0
2018-02-06 13:10:00,72.94,73.33,72.91,73.26,260865.0,57.9645,58.2744,57.9407,58.2188,260865.0
2018-02-06 13:20:00,73.28,73.38,73.13,73.19,96792.0,58.2347,58.3142,58.1155,58.1632,96792.0
2018-02-06 13:30:00,73.16,73.16,72.76,73.06,92246.0,58.1393,58.1393,57.8215,58.0599,92246.0
2018-02-06 13:40:00,73.04,73.49,72.87,72.99,224816.0,58.044,58.4016,57.9089,58.0042,224816.0
2018-02-06 13:50:00,73.01,73.07,72.67,72.76,127201.0,58.0201,58.0678,57.7499,57.8215,127201.0
2018-02-06 14:00:00,72.72,72.77,72.48,72.48,101838.0,57.7897,57.8294,57.5989,57.5989,101838.0
2018-02-06 14:10:00,72.52,72.88,72.51,72.7,90835.0,57.6307,57.9168,57.6228,57.7738,90835.0
2018-02-06 14:20:00,72.73,72.87,72.57,72.64,97823.0,57.7976,57.9089,57.6705,57.7261,97823.0
2018-02-06 14:30:00,72.64,73.0,72.6,72.89,190823.0,57.7261,58.0122,57.6943,57.9248,190823.0
2018-02-06 14:40:00,72.89,73.49,72.86,73.49,101639.0,57.9248,58.4016,57.9009,58.4016,101639.0
2018-02-06 14:50:00,73.51,73.86,73.33,73.78,150757.0,58.4175,58.6956,58.2744,58.632,150757.0
2018-02-06 15:00:00,73.8,74.54,73.79,74.54,195040.0,58.6479,59.236,58.64,59.236,195040.0
2018-02-06 15:10:00,74.53,74.53,73.86,73.98,167752.0,59.228,59.228,58.6956,58.791,167752.0
2018-02-06 15:20:00,73.96,74.16,73.84,74.13,259124.0,58.7751,58.934,58.6797,58.9102,259124.0
2018-02-06 15:30:00,74.13,74.47,73.91,74.45,299034.0,58.9102,59.1804,58.7353,59.1645,299034.0
2018-02-06 15:40:00,74.47,74.65,73.95,73.95,370592.0,59.1804,59.3234,58.7671,58.7671,370592.0
2018-02-06 15:50:00,73.96,74.3,73.0,74.16,648591.0,58.7751,59.0453,58.0122,58.934,648591.0
2018-02-07 09:30:00,73.84,74.6,73.57,74.41,439676.0,58.6797,59.2837,58.4651,59.1327,439676.0
2018-02-07 09:40:00,74.37,74.65,73.92,74.26,264450.0,59.1009,59.3234,58.7433,59.0135,264450.0
2018-02-07 09:50:00,74.23,74.8,74.22,74.73,134560.0,58.9896,59.4426,58.9817,59.387,134560.0
2018-02-07 10:00:00,74.73,75.0,74.64,74.95,255347.0,59.387,59.6016,59.3155,59.5618,255347.0
2018-02-07 10:10:00,74.95,74.96,74.75,74.83,137682.0,59.5618,59.5698,59.4029,59.4665,137682.0
2018-02-07 10:20:00,74.8,74.93,74.67,74.69,144763.0,59.4426,59.5459,59.3393,59.3552,144763.0
2018-02-07 10:30:00,74.7,74.79,74.45,74.71,213812.0,59.3631,59.4347,59.1645,59.3711,213812.0
2018-02-07 10:40:00,74.71,74.99,74.59,74.96,147822.0,59.3711,59.5936,59.2757,59.5698,147822.0
2018-02-07 10:50:00,74.98,75.15,74.85,75.15,198702.0,59.5857,59.7208,59.4823,59.7208,198702.0
2018-02-07 11:00:00,75.15,75.43,75.13,75.35,814811.0,59.7208,59.9433,59.7049,59.8797,814811.0
2018-02-07 11:10:00,75.37,75.5,75.24,75.36,136396.0,59.8956,59.9989,59.7923,59.8876,136396.0
2018-02-07 11:20:00,75.36,75.38,75.22,75.35,135304.0,59.8876,59.9035,59.7764,59.8797,135304.0
2018-02-07 11:30:00,75.35,75.56,75.23,75.39,194835.0,59.8797,60.0466,59.7843,59.9115,194835.0
2018-02-07 11:40:00,75.41,75.45,74.94,74.97,141159.0,59.9274,59.9592,59.5539,59.5777,141159.0
2018-02-07 11:50:00,74.95,75.18,74.9,75.17,96404.0,59.5618,59.7446,59.5221,59.7366,96404.0
2018-02-07 12:00:00,75.19,75.22,75.11,75.16,86370.0,59.7525,59.7764,59.689,59.7287,86370.0
2018-02-07 12:10:00,75.16,75.18,75.09,75.13,75691.0,59.7287,59.7446,59.6731,59.7049,75691.0
2018-02-07 12:20:00,75.13,75.16,74.98,75.13,66590.0,59.7049,59.7287,59.5857,59.7049,66590.0
2018-02-07 12:30:00,75.14,75.17,75.06,75.17,70843.0,59.7128,59.7366,59.6492,59.7366,70843.0
2018-02-07 12:40:00,75.17,75.32,75.13,75.21,141707.0,59.7366,59.8559,59.7049,59.7684,141707.0
2018-02-07 12:50:00,75.19,75.31,74.99,74.99,186697.0,59.7525,59.8479,59.5936,59.5936,186697.0
2018-02-07 13:00:00,75.0,75.16,74.75,74.79,134394.0,59.6016,59.7287,59.4029,59.4347,134394.0
2018-02-07 13:10:00,74.79,74.88,74.52,74.88,118179.0,59.4347,59.5062,59.2201,59.5062,118179.0
2018-02-07 13:20:00,74.86,74.86,74.53,74.81,121549.0,59.4903,59.4903,59.228,59.4506,121549.0
2018-02-07 13:30:00,74.81,74.93,74.57,74.87,81137.0,59.4506,59.5459,59.2598,59.4982,81137.0
2018-02-07 13:40:00,74.87,75.03,74.85,74.88,93204.0,59.4982,59.6254,59.4823,59.5062,93204.0
2018-02-07 13:50:00,74.88,74.98,74.76,74.96,96954.0,59.5062,59.5857,59.4108,59.5698,96954.0
2018-02-07 14:00:00,74.94,75.0,74.73,74.92,306978.0,59.5539,59.6016,59.387,59.538,306978.0
2018-02-07 14:10:00,74.94,75.09,74.9,75.06,104236.0,59.5539,59.6731,59.5221,59.6492,104236.0
2018-02-07 14:20:00,75.06,75.22,75.02,75.18,100722.0,59.6492,59.7764,59.6174,59.7446,100722.0
2018-02-07 14:30:00,75.2,75.22,74.94,74.96,131406.0,59.7605,59.7764,59.5539,59.5698,131406.0
2018-02-07 14:40:00,74.96,75.0,74.64,74.66,120415.0,59.5698,59.6016,59.3155,59.3314,120415.0
2018-02-07 14:50:00,74.67,74.78,74.5,74.76,129353.0,59.3393,59.4267,59.2042,59.4108,129353.0
2018-02-07 15:00:00,74.76,74.98,74.73,74.91,91833.0,59.4108,59.5857,59.387,59.53,91833.0
2018-02-07 15:10:00,74.92,75.09,74.87,74.91,102254.0,59.538,59.6731,59.4982,59.53,102254.0
2018-02-07 15:20:00,74.92,75.08,74.88,75.02,123966.0,59.538,59.6651,59.5062,59.6174,123966.0
2018-02-07 15:30:00,75.01,75.22,74.98,75.1,220868.0,59.6095,59.7764,59.5857,59.681,220868.0
2018-02-07 15:40:00,75.1,75.15,74.62,74.72,525614.0,59.681,59.7208,59.2996,59.379,525614.0
2018-02-07 15:50:00,74.71,74.96,74.13,74.35,769041.0,59.3711,59.5698,58.9102,59.085,769041.0
2018-02-08 09:30:00,74.0,75.34,73.57,73.78,870153.0,58.8069,59.8717,58.4651,58.632,870153.0
2018-02-08 09:40:00,73.78,73.85,72.88,73.06,240170.0,58.632,58.6877,57.9168,58.0599,240170.0
2018-02-08 09:50:00,73.07,73.11,72.34,72.67,290598.0,58.0678,58.0996,57.4877,57.7499,290598.0
2018-02-08 10:00:00,72.69,73.64,72.44,73.48,429523.0,57.7658,58.5208,57.5672,58.3936,429523.0
2018-02-08 10:10:00,73.48,73.63,73.16,73.17,207236.0,58.3936,58.5128,58.1393,58.1473,207236.0
2018-02-08 10:20:00,73.19,73.19,72.62,72.78,181533.0,58.1632,58.1632,57.7102,57.8373,181533.0
2018-02-08 10:30:00,72.76,73.07,72.73,72.94,188171.0,57.8215,58.0678,57.7976,57.9645,188171.0
2018-02-08 10:40:00,72.93,73.06,72.6,72.65,137397.0,57.9565,58.0599,57.6943,57.734,137397.0
2018-02-08 10:50:00,72.63,72.74,72.24,72.27,298396.0,57.7181,57.8056,57.4082,57.4321,298396.0
2018-02-08 11:00:00,72.29,72.57,72.08,72.15,308346.0,57.4479,57.6705,57.2811,57.3367,308346.0
2018-02-08 11:10:00,72.12,72.31,71.86,72.22,222597.0,57.3129,57.4638,57.1062,57.3923,222597.0
2018-02-08 11:20:00,72.23,72.24,71.63,71.94,234778.0,57.4003,57.4082,56.9235,57.1698,234778.0
2018-02-08 11:30:00,71.94,72.53,71.84,72.51,209622.0,57.1698,57.6387,57.0903,57.6228,209622.0
2018-02-08 11:40:00,72.52,72.55,72.16,72.44,145222.0,57.6307,57.6546,57.3446,57.5672,145222.0
2018-02-08 11:50:00,72.47,72.86,72.3,72.31,174673.0,57.591,57.9009,57.4559,57.4638,174673.0
2018-02-08 12:00:00,72.27,72.5,72.23,72.31,137339.0,57.4321,57.6148,57.4003,57.4638,137339.0
2018-02-08 12:10:00,72.31,72.46,72.21,72.44,121561.0,57.4638,57.583,57.3844,57.5672,121561.0
2018-02-08 12:20:00,72.44,72.46,72.2,72.32,173661.0,57.5672,57.583,57.3764,57.4718,173661.0
2018-02-08 12:30:00,72.33,72.68,72.21,72.45,287331.0,57.4797,57.7579,57.3844,57.5751,287331.0
2018-02-08 12:40:00,72.44,72.81,72.26,72.46,161573.0,57.5672,57.8612,57.4241,57.583,161573.0
2018-02-08 12:50:00,72.46,72.46,71.93,72.2,321848.0,57.583,57.583,57.1619,57.3764,321848.0
2018-02-08 13:00:00,72.18,72.58,71.96,72.52,188475.0,57.3605,57.6784,57.1857,57.6307,188475.0
2018-02-08 13:10:00,72.5,72.51,72.09,72.2,135354.0,57.6148,57.6228,57.289,57.3764,135354.0
2018-02-08 13:20:00,72.22,72.41,71.95,71.97,168348.0,57.3923,57.5433,57.1778,57.1936,168348.0
2018-02-08 13:30:00,71.96,72.14,71.83,72.07,135283.0,57.1857,57.3287,57.0824,57.2731,135283.0
2018-02-08 13:40:00,72.1,72.24,71.85,72.18,214244.0,57.297,57.4082,57.0983,57.3605,214244.0
2018-02-08 13:50:00,72.18,72.68,72.15,72.6,192390.0,57.3605,57.7579,57.3367,57.6943,192390.0
2018-02-08 14:00:00,72.59,72.59,72.15,72.26,125096.0,57.6864,57.6864,57.3367,57.4241,125096.0
2018-02-08 14:10:00,72.27,72.68,72.21,72.56,163697.0,57.4321,57.7579,57.3844,57.6625,163697.0
2018-02-08 14:20:00,72.53,72.57,72.0,72.15,223854.0,57.6387,57.6705,57.2175,57.3367,223854.0
2018-02-08 14:30:00,72.1,72.19,71.89,72.15,152865.0,57.297,57.3685,57.1301,57.3367,152865.0
2018-02-08 14:40:00,72.13,72.15,71.89,72.12,143497.0,57.3208,57.3367,57.1301,57.3129,143497.0
2018-02-08 14:50:00,72.12,72.13,71.71,71.88,174338.0,57.3129,57.3208,56.987,57.1221,174338.0
2018-02-08 15:00:00,71.9,72.03,71.65,71.65,172753.0,57.138,57.2413,56.9393,56.9393,172753.0
2018-02-08 15:10:00,71.65,71.85,71.53,71.8,186252.0,56.9393,57.0983,56.844,57.0586,186252.0
2018-02-08 15:20:00,71.83,71.9,71.61,71.64,212010.0,57.0824,57.138,56.9076,56.9314,212010.0
2018-02-08 15:30:00,71.63,71.77,71.26,71.29,298241.0,56.9235,57.0347,56.6294,56.6533,298241.0
2018-02-08 15:40:00,71.28,71.51,70.81,71.05,523729.0,56.6453,56.8281,56.2718,56.4625,523729.0
2018-02-08 15:50:00,71.02,71.26,70.5,70.58,730413.0,56.4387,56.6294,56.0255,56.089,730413.0
2018-02-09 09:30:00,71.01,71.35,69.39,69.49,681045.0,56.4307,56.7009,55.1434,55.2228,681045.0
2018-02-09 09:40:00,69.49,70.38,69.18,70.31,475479.0,55.2228,55.9301,54.9765,55.8745,475479.0
2018-02-09 09:50:00,70.31,70.5,70.0,70.27,383499.0,55.8745,56.0255,55.6281,55.8427,383499.0
2018-02-09 10:00:00,70.3,70.43,70.0,70.0,286371.0,55.8665,55.9698,55.6281,55.6281,286371.0
2018-02-09 10:10:00,70.0,70.22,69.92,70.08,279499.0,55.6281,55.8029,55.5645,55.6917,279499.0
2018-02-09 10:20:00,70.11,70.12,69.74,69.78,333959.0,55.7155,55.7235,55.4215,55.4533,333959.0
2018-02-09 10:30:00,69.78,69.78,69.22,69.25,340428.0,55.4533,55.4533,55.0083,55.0321,340428.0
2018-02-09 10:40:00,69.24,69.26,67.72,68.17,424466.0,55.0242,55.04,53.8162,54.1738,424466.0
2018-02-09 10:50:00,68.12,69.04,67.84,68.75,390377.0,54.1341,54.8652,53.9116,54.6348,390377.0
2018-02-09 11:00:00,68.74,68.85,68.45,68.59,348926.0,54.6268,54.7142,54.3963,54.5076,348926.0
2018-02-09 11:10:00,68.58,68.99,68.5,68.75,326117.0,54.4997,54.8255,54.4361,54.6348,326117.0
2018-02-09 11:20:00,68.72,68.93,68.6,68.8,263878.0,54.6109,54.7778,54.5156,54.6745,263878.0
2018-02-09 11:30:00,68.8,69.0,68.75,68.77,238291.0,54.6745,54.8334,54.6348,54.6506,238291.0
2018-02-09 11:40:00,68.76,68.87,68.47,68.49,232731.0,54.6427,54.7301,54.4122,54.4281,232731.0
2018-02-09 11:50:00,68.49,68.64,68.36,68.43,287802.0,54.4281,54.5473,54.3248,54.3805,287802.0
2018-02-09 12:00:00,68.44,68.57,67.89,67.98,296001.0,54.3884,54.4917,53.9513,54.0228,296001.0
2018-02-09 12:10:00,67.98,68.27,67.93,68.08,247436.0,54.0228,54.2533,53.9831,54.1023,247436.0
2018-02-09 12:20:00,68.07,68.23,67.75,67.75,239212.0,54.0944,54.2215,53.8401,53.8401,239212.0
2018-02-09 12:30:00,67.78,67.93,67.56,67.65,227975.0,53.8639,53.9831,53.6891,53.7606,227975.0
2018-02-09 12:40:00,67.63,67.79,67.31,67.36,213589.0,53.7447,53.8719,53.4904,53.5301,213589.0
2018-02-09 12:50:00,67.37,67.97,67.35,67.93,196651.0,53.5381,54.0149,53.5222,53.9831,196651.0
2018-02-09 13:00:00,67.9,67.9,67.54,67.59,211787.0,53.9593,53.9593,53.6732,53.7129,211787.0
2018-02-09 13:10:00,67.58,67.94,67.45,67.79,249368.0,53.705,53.9911,53.6017,53.8719,249368.0
2018-02-09 13:20:00,67.8,67.83,67.52,67.74,346590.0,53.8798,53.9036,53.6573,53.8321,346590.0
2018-02-09 13:30:00,67.71,67.75,67.35,67.45,231769.0,53.8083,53.8401,53.5222,53.6017,231769.0
2018-02-09 13:40:00,67.43,68.23,67.43,68.2,291248.0,53.5858,54.2215,53.5858,54.1977,291248.0
2018-02-09 13:50:00,68.2,68.9,68.16,68.32,439471.0,54.1977,54.754,54.1659,54.293,439471.0
2018-02-09 14:00:00,68.31,69.08,68.14,68.92,266727.0,54.2851,54.897,54.15,54.7699,266727.0
2018-02-09 14:10:00,68.95,69.5,68.91,69.36,327247.0,54.7937,55.2308,54.7619,55.1195,327247.0
2018-02-09 14:20:00,69.36,69.89,68.88,69.17,422585.0,55.1195,55.5407,54.7381,54.9685,422585.0
2018-02-09 14:30:00,69.18,69.27,68.69,69.09,300939.0,54.9765,55.048,54.5871,54.9049,300939.0
2018-02-09 14:40:00,69.09,69.27,68.94,69.06,251650.0,54.9049,55.048,54.7857,54.8811,251650.0
2018-02-09 14:50:00,69.06,69.25,68.52,68.57,455890.0,54.8811,55.0321,54.452,54.4917,455890.0
2018-02-09 15:00:00,68.59,68.99,68.53,68.67,508363.0,54.5076,54.8255,54.4599,54.5712,508363.0
2018-02-09 15:10:00,68.65,69.15,68.62,68.9,264148.0,54.5553,54.9526,54.5314,54.754,264148.0
2018-02-09 15:20:00,68.92,69.24,68.81,69.02,232090.0,54.7699,55.0242,54.6824,54.8493,232090.0
2018-02-09 15:30:00,69.0,69.22,68.86,69.01,365237.0,54.8334,55.0083,54.7222,54.8414,365237.0
2018-02-09 15:40:00,69.03,69.85,69.01,69.71,511061.0,54.8573,55.5089,54.8414,55.3977,511061.0
2018-02-09 15:50:00,69.68,70.09,69.09,69.33,1000920.0,55.3738,55.6996,54.9049,55.0957,1000920.0
2018-02-12 09:30:00,70.09,70.42,69.84,70.19,278932.0,55.6996,55.9619,55.501,55.7791,278932.0
2018-02-12 09:40:00,70.25,70.64,69.9,69.98,219100.0,55.8268,56.1367,55.5486,55.6122,219100.0
2018-02-12 09:50:00,70.0,70.24,69.9,69.99,199751.0,55.6281,55.8188,55.5486,55.6202,199751.0
2018-02-12 10:00:00,70.01,70.26,69.96,69.99,166924.0,55.6361,55.8347,55.5963,55.6202,166924.0
2018-02-12 10:10:00,69.97,70.04,69.73,69.85,202215.0,55.6043,55.6599,55.4135,55.5089,202215.0
2018-02-12 10:20:00,69.85,69.88,69.55,69.86,211575.0,55.5089,55.5328,55.2705,55.5169,211575.0
2018-02-12 10:30:00,69.84,69.87,69.54,69.62,250371.0,55.501,55.5248,55.2626,55.3261,250371.0
2018-02-12 10:40:00,69.62,69.89,69.5,69.79,150992.0,55.3261,55.5407,55.2308,55.4612,150992.0
2018-02-12 10:50:00,69.81,69.91,69.6,69.88,195748.0,55.4771,55.5566,55.3102,55.5328,195748.0
2018-02-12 11:00:00,69.88,69.95,69.66,69.75,133606.0,55.5328,55.5884,55.3579,55.4294,133606.0
2018-02-12 11:10:00,69.75,70.02,69.66,70.0,125210.0,55.4294,55.644,55.3579,55.6281,125210.0
2018-02-12 11:20:00,70.0,70.12,69.91,70.05,146044.0,55.6281,55.7235,55.5566,55.6678,146044.0
2018-02-12 11:30:00,70.07,70.22,69.97,70.2,123148.0,55.6837,55.8029,55.6043,55.7871,123148.0
2018-02-12 11:40:00,70.2,70.2,69.96,69.96,180960.0,55.7871,55.7871,55.5963,55.5963,180960.0
2018-02-12 11:50:00,70.0,70.16,70.0,70.16,228572.0,55.6281,55.7553,55.6281,55.7553,228572.0
2018-02-12 12:00:00,70.17,70.32,70.05,70.25,206776.0,55.7632,55.8824,55.6678,55.8268,206776.0
2018-02-12 12:10:00,70.25,70.48,70.22,70.43,156185.0,55.8268,56.0096,55.8029,55.9698,156185.0
2018-02-12 12:20:00,70.45,70.46,70.08,70.09,144821.0,55.9857,55.9937,55.6917,55.6996,144821.0
2018-02-12 12:30:00,70.09,70.22,69.96,70.2,136816.0,55.6996,55.8029,55.5963,55.7871,136816.0
2018-02-12 12:40:00,70.2,70.21,69.98,69.98,136168.0,55.7871,55.795,55.6122,55.6122,136168.0
2018-02-12 12:50:00,69.98,70.19,69.97,69.99,78853.0,55.6122,55.7791,55.6043,55.6202,78853.0
2018-02-12 13:00:00,70.0,70.12,69.9,70.05,142334.0,55.6281,55.7235,55.5486,55.6678,142334.0
2018-02-12 13:10:00,70.04,70.12,69.99,70.05,52329.0,55.6599,55.7235,55.6202,55.6678,52329.0
2018-02-12 13:20:00,70.03,70.05,69.97,69.97,75818.0,55.652,55.6678,55.6043,55.6043,75818.0
2018-02-12 13:30:00,69.98,70.01,69.91,70.01,92581.0,55.6122,55.6361,55.5566,55.6361,92581.0
2018-02-12 13:40:00,70.0,70.2,69.98,70.17,69647.0,55.6281,55.7871,55.6122,55.7632,69647.0
2018-02-12 13:50:00,70.18,70.52,70.16,70.37,67947.0,55.7712,56.0414,55.7553,55.9221,67947.0
2018-02-12 14:00:00,70.38,70.47,70.25,70.26,111700.0,55.9301,56.0016,55.8268,55.8347,111700.0
2018-02-12 14:10:00,70.27,70.31,70.07,70.13,105026.0,55.8427,55.8745,55.6837,55.7314,105026.0
2018-02-12 14:20:00,70.12,70.2,70.11,70.16,247730.0,55.7235,55.7871,55.7155,55.7553,247730.0
2018-02-12 14:30:00,70.18,70.24,70.11,70.13,135281.0,55.7712,55.8188,55.7155,55.7314,135281.0
2018-02-12 14:40:00,70.14,70.14,69.9,70.01,142353.0,55.7394,55.7394,55.5486,55.6361,142353.0
2018-02-12 14:50:00,70.0,70.14,69.99,70.04,160520.0,55.6281,55.7394,55.6202,55.6599,160520.0
2018-02-12 15:00:00,70.06,70.1,70.0,70.02,133493.0,55.6758,55.7076,55.6281,55.644,133493.0
2018-02-12 15:10:00,70.02,70.24,69.96,70.17,157487.0,55.644,55.8188,55.5963,55.7632,157487.0
2018-02-12 15:20:00,70.17,70.25,70.0,70.04,136718.0,55.7632,55.8268,55.6281,55.6599,136718.0
2018-02-12 15:30:00,70.05,70.12,69.88,69.98,334605.0,55.6678,55.7235,55.5328,55.6122,334605.0
2018-02-12 15:40:00,70.0,70.1,69.62,69.87,400644.0,55.6281,55.7076,55.3261,55.5248,400644.0
2018-02-12 15:50:00,69.87,70.01,69.75,69.88,764326.0,55.5248,55.6361,55.4294,55.5328,764326.0
2018-02-13 09:30:00,69.71,71.02,69.6,71.0,510878.0,55.3977,56.4387,55.3102,56.4228,510878.0
2018-02-13 09:40:00,71.0,71.22,70.57,70.84,404520.0,56.4228,56.5976,56.0811,56.2957,404520.0
2018-02-13 09:50:00,70.83,70.84,70.4,70.58,421271.0,56.2877,56.2957,55.946,56.089,421271.0
2018-02-13 10:00:00,70.59,70.61,70.13,70.2,277719.0,56.097,56.1129,55.7314,55.7871,277719.0
2018-02-13 10:10:00,70.21,70.52,70.2,70.46,246774.0,55.795,56.0414,55.7871,55.9937,246774.0
2018-02-13 10:20:00,70.46,70.6,70.41,70.49,163294.0,55.9937,56.1049,55.9539,56.0175,163294.0
2018-02-13 10:30:00,70.48,70.53,70.31,70.46,251920.0,56.0096,56.0493,55.8745,55.9937,251920.0
2018-02-13 10:40:00,70.47,70.54,70.37,70.4,146138.0,56.0016,56.0572,55.9221,55.946,146138.0
2018-02-13 10:50:00,70.39,70.49,70.31,70.49,109947.0,55.938,56.0175,55.8745,56.0175,109947.0
2018-02-13 11:00:00,70.48,70.52,70.24,70.26,206068.0,56.0096,56.0414,55.8188,55.8347,206068.0
2018-02-13 11:10:00,70.27,70.41,70.22,70.37,111131.0,55.8427,55.9539,55.8029,55.9221,111131.0
2018-02-13 11:20:00,70.37,70.45,70.09,70.14,262375.0,55.9221,55.9857,55.6996,55.7394,262375.0
2018-02-13 11:30:00,70.2,70.38,70.1,70.38,110254.0,55.7871,55.9301,55.7076,55.9301,110254.0
2018-02-13 11:40:00,70.38,70.4,70.24,70.34,152317.0,55.9301,55.946,55.8188,55.8983,152317.0
2018-02-13 11:50:00,70.34,70.42,70.29,70.33,115943.0,55.8983,55.9619,55.8586,55.8904,115943.0
2018-02-13 12:00:00,70.31,70.43,70.31,70.39,61854.0,55.8745,55.9698,55.8745,55.938,61854.0
2018-02-13 12:10:00,70.38,70.51,70.38,70.47,67066.0,55.9301,56.0334,55.9301,56.0016,67066.0
2018-02-13 12:20:00,70.46,70.49,70.39,70.41,56190.0,55.9937,56.0175,55.938,55.9539,56190.0
2018-02-13 12:30:00,70.42,70.43,70.36,70.41,78657.0,55.9619,55.9698,55.9142,55.9539,78657.0
2018-02-13 12:40:00,70.41,70.42,70.28,70.31,88877.0,55.9539,55.9619,55.8506,55.8745,88877.0
2018-02-13 12:50:00,70.31,70.33,70.16,70.18,97299.0,55.8745,55.8904,55.7553,55.7712,97299.0
2018-02-13 13:00:00,70.18,70.26,70.17,70.23,125278.0,55.7712,55.8347,55.7632,55.8109,125278.0
2018-02-13 13:10:00,70.23,70.45,70.22,70.38,72615.0,55.8109,55.9857,55.8029,55.9301,72615.0
2018-02-13 13:20:00,70.39,70.57,70.38,70.54,85337.0,55.938,56.0811,55.9301,56.0572,85337.0
2018-02-13 13:30:00,70.54,70.66,70.48,70.6,91906.0,56.0572,56.1526,56.0096,56.1049,91906.0
2018-02-13 13:40:00,70.6,70.64,70.34,70.35,112914.0,56.1049,56.1367,55.8983,55.9063,112914.0
2018-02-13 13:50:00,70.35,70.38,70.25,70.35,115469.0,55.9063,55.9301,55.8268,55.9063,115469.0
2018-02-13 14:00:00,70.33,70.38,70.25,70.31,194090.0,55.8904,55.9301,55.8268,55.8745,194090.0
2018-02-13 14:10:00,70.31,70.38,70.25,70.26,158367.0,55.8745,55.9301,55.8268,55.8347,158367.0
2018-02-13 14:20:00,70.27,70.28,70.17,70.2,197912.0,55.8427,55.8506,55.7632,55.7871,197912.0
2018-02-13 14:30:00,70.2,70.31,70.2,70.28,131224.0,55.7871,55.8745,55.7871,55.8506,131224.0
2018-02-13 14:40:00,70.28,70.29,70.1,70.16,110702.0,55.8506,55.8586,55.7076,55.7553,110702.0
2018-02-13 14:50:00,70.16,70.3,70.15,70.22,120657.0,55.7553,55.8665,55.7473,55.8029,120657.0
2018-02-13 15:00:00,70.22,70.31,70.2,70.21,154636.0,55.8029,55.8745,55.7871,55.795,154636.0
2018-02-13 15:10:00,70.2,70.31,70.13,70.29,144746.0,55.7871,55.8745,55.7314,55.8586,144746.0
2018-02-13 15:20:00,70.29,70.33,70.22,70.29,137694.0,55.8586,55.8904,55.8029,55.8586,137694.0
2018-02-13 15:30:00,70.3,70.39,70.25,70.35,202246.0,55.8665,55.938,55.8268,55.9063,202246.0
2018-02-13 15:40:00,70.35,70.36,70.13,70.23,308334.0,55.9063,55.9142,55.7314,55.8109,308334.0
2018-02-13 15:50:00,70.23,70.28,70.0,70.12,608670.0,55.8109,55.8506,55.6281,55.7235,608670.0
2018-02-14 09:30:00,69.66,70.05,69.6,69.74,210718.0,55.3579,55.6678,55.3102,55.4215,210718.0
2018-02-14 09:40:00,69.72,69.86,69.56,69.8,127955.0,55.4056,55.5169,55.2785,55.4692,127955.0
2018-02-14 09:50:00,69.79,69.99,69.66,69.74,102840.0,55.4612,55.6202,55.3579,55.4215,102840.0
2018-02-14 10:00:00,69.75,69.9,69.64,69.88,117218.0,55.4294,55.5486,55.342,55.5328,117218.0
2018-02-14 10:10:00,69.91,70.09,69.91,70.02,90567.0,55.5566,55.6996,55.5566,55.644,90567.0
2018-02-14 10:20:00,70.03,70.22,69.85,69.92,131229.0,55.652,55.8029,55.5089,55.5645,131229.0
2018-02-14 10:30:00,69.94,70.02,69.79,69.98,132290.0,55.5804,55.644,55.4612,55.6122,132290.0
2018-02-14 10:40:00,69.98,69.99,69.72,69.73,128298.0,55.6122,55.6202,55.4056,55.4135,128298.0
2018-02-14 10:50:00,69.73,69.93,69.7,69.82,219749.0,55.4135,55.5725,55.3897,55.4851,219749.0
2018-02-14 11:00:00,69.83,69.95,69.64,69.66,130024.0,55.493,55.5884,55.342,55.3579,130024.0
2018-02-14 11:10:00,69.64,69.86,69.64,69.79,106645.0,55.342,55.5169,55.342,55.4612,106645.0
2018-02-14 11:20:00,69.8,69.88,69.68,69.76,60379.0,55.4692,55.5328,55.3738,55.4374,60379.0
2018-02-14 11:30:00,69.78,69.84,69.61,69.81,85882.0,55.4533,55.501,55.3182,55.4771,85882.0
2018-02-14 11:40:00,69.82,70.2,69.65,69.66,102724.0,55.4851,55.7871,55.35,55.3579,102724.0
2018-02-14 11:50:00,69.66,69.71,69.57,69.58,62540.0,55.3579,55.3977,55.2864,55.2943,62540.0
2018-02-14 12:00:00,69.59,69.71,69.57,69.66,67157.0,55.3023,55.3977,55.2864,55.3579,67157.0
2018-02-14 12:10:00,69.67,69.79,69.61,69.66,97770.0,55.3659,55.4612,55.3182,55.3579,97770.0
2018-02-14 12:20:00,69.63,69.77,69.59,69.71,42666.0,55.3341,55.4453,55.3023,55.3977,42666.0
2018-02-14 12:30:00,69.71,69.88,69.7,69.79,65708.0,55.3977,55.5328,55.3897,55.4612,65708.0
2018-02-14 12:40:00,69.79,69.82,69.66,69.66,58908.0,55.4612,55.4851,55.3579,55.3579,58908.0
2018-02-14 12:50:00,69.65,69.9,69.63,69.88,120709.0,55.35,55.5486,55.3341,55.5328,120709.0
2018-02-14 13:00:00,69.89,70.13,69.85,70.06,76458.0,55.5407,55.7314,55.5089,55.6758,76458.0
2018-02-14 13:10:00,70.05,70.15,70.02,70.02,152501.0,55.6678,55.7473,55.644,55.644,152501.0
2018-02-14 13:20:00,70.02,70.1,69.9,69.92,72510.0,55.644,55.7076,55.5486,55.5645,72510.0
2018-02-14 13:30:00,69.93,70.0,69.84,69.89,132353.0,55.5725,55.6281,55.501,55.5407,132353.0
2018-02-14 13:40:00,69.9,69.97,69.76,69.89,163631.0,55.5486,55.6043,55.4374,55.5407,163631.0
2018-02-14 13:50:00,69.88,69.91,69.79,69.8,102704.0,55.5328,55.5566,55.4612,55.4692,102704.0
2018-02-14 14:00:00,69.81,69.88,69.74,69.83,129461.0,55.4771,55.5328,55.4215,55.493,129461.0
2018-02-14 14:10:00,69.83,69.93,69.81,69.85,95463.0,55.493,55.5725,55.4771,55.5089,95463.0
2018-02-14 14:20:00,69.86,69.87,69.68,69.7,173573.0,55.5169,55.5248,55.3738,55.3897,173573.0
2018-02-14 14:30:00,69.7,69.85,69.67,69.8,81720.0,55.3897,55.5089,55.3659,55.4692,81720.0
2018-02-14 14:40:00,69.82,69.85,69.66,69.83,119258.0,55.4851,55.5089,55.3579,55.493,119258.0
2018-02-14 14:50:00,69.83,70.06,69.82,70.0,129511.0,55.493,55.6758,55.4851,55.6281,129511.0
2018-02-14 15:00:00,70.0,70.09,70.0,70.03,143223.0,55.6281,55.6996,55.6281,55.652,143223.0
2018-02-14 15:10:00,70.03,70.13,69.99,70.12,83729.0,55.652,55.7314,55.6202,55.7235,83729.0
2018-02-14 15:20:00,70.11,70.11,69.84,69.84,166227.0,55.7155,55.7155,55.501,55.501,166227.0
2018-02-14 15:30:00,69.84,69.87,69.7,69.81,282378.0,55.501,55.5248,55.3897,55.4771,282378.0
2018-02-14 15:40:00,69.81,69.82,69.57,69.76,290400.0,55.4771,55.4851,55.2864,55.4374,290400.0
2018-02-14 15:50:00,69.76,69.87,69.75,69.81,456472.0,55.4374,55.5248,55.4294,55.4771,456472.0
2018-02-15 09:30:00,70.59,70.94,69.92,70.18,326048.0,56.097,56.3751,55.5645,55.7712,326048.0
2018-02-15 09:40:00,70.17,70.23,69.96,69.98,161824.0,55.7632,55.8109,55.5963,55.6122,161824.0
2018-02-15 09:50:00,69.98,69.99,69.71,69.87,185455.0,55.6122,55.6202,55.3977,55.5248,185455.0
2018-02-15 10:00:00,69.88,69.95,69.6,69.65,169482.0,55.5328,55.5884,55.3102,55.35,169482.0
2018-02-15 10:10:00,69.65,69.85,69.55,69.73,143530.0,55.35,55.5089,55.2705,55.4135,143530.0
2018-02-15 10:20:00,69.74,69.97,69.71,69.8,171557.0,55.4215,55.6043,55.3977,55.4692,171557.0
2018-02-15 10:30:00,69.79,69.83,69.61,69.78,183469.0,55.4612,55.493,55.3182,55.4533,183469.0
2018-02-15 10:40:00,69.77,69.79,69.6,69.64,115994.0,55.4453,55.4612,55.3102,55.342,115994.0
2018-02-15 10:50:00,69.65,69.72,69.32,69.39,154329.0,55.35,55.4056,55.0877,55.1434,154329.0
2018-02-15 11:00:00,69.36,69.38,69.09,69.37,132406.0,55.1195,55.1354,54.9049,55.1275,132406.0
2018-02-15 11:10:00,69.38,69.54,69.26,69.51,139055.0,55.1354,55.2626,55.04,55.2387,139055.0
2018-02-15 11:20:00,69.52,69.83,69.5,69.81,139200.0,55.2467,55.493,55.2308,55.4771,139200.0
2018-02-15 11:30:00,69.81,70.02,69.75,69.98,124077.0,55.4771,55.644,55.4294,55.6122,124077.0
2018-02-15 11:40:00,69.99,70.02,69.87,69.97,91152.0,55.6202,55.644,55.5248,55.6043,91152.0
2018-02-15 11:50:00,69.97,70.13,69.97,70.12,120286.0,55.6043,55.7314,55.6043,55.7235,120286.0
2018-02-15 12:00:00,70.11,70.23,69.97,70.12,95683.0,55.7155,55.8109,55.6043,55.7235,95683.0
2018-02-15 12:10:00,70.12,70.14,69.97,70.0,59953.0,55.7235,55.7394,55.6043,55.6281,59953.0
2018-02-15 12:20:00,70.01,70.05,69.99,70.02,51656.0,55.6361,55.6678,55.6202,55.644,51656.0
2018-02-15 12:30:00,70.02,70.07,69.92,70.02,104388.0,55.644,55.6837,55.5645,55.644,104388.0
2018-02-15 12:40:00,70.03,70.11,70.02,70.04,74145.0,55.652,55.7155,55.644,55.6599,74145.0
2018-02-15 12:50:00,70.04,70.13,70.03,70.13,60093.0,55.6599,55.7314,55.652,55.7314,60093.0
2018-02-15 13:00:00,70.12,70.22,70.12,70.18,41330.0,55.7235,55.8029,55.7235,55.7712,41330.0
2018-02-15 13:10:00,70.18,70.29,70.13,70.17,67641.0,55.7712,55.8586,55.7314,55.7632,67641.0
2018-02-15 13:20:00,70.16,70.2,70.04,70.07,151479.0,55.7553,55.7871,55.6599,55.6837,151479.0
2018-02-15 13:30:00,70.06,70.13,70.04,70.08,162768.0,55.6758,55.7314,55.6599,55.6917,162768.0
2018-02-15 13:40:00,70.07,70.33,70.07,70.31,146021.0,55.6837,55.8904,55.6837,55.8745,146021.0
2018-02-15 13:50:00,70.32,70.4,70.29,70.37,93698.0,55.8824,55.946,55.8586,55.9221,93698.0
2018-02-15 14:00:00,70.37,70.55,70.33,70.41,113109.0,55.9221,56.0652,55.8904,55.9539,113109.0
2018-02-15 14:10:00,70.4,70.4,70.28,70.3,75037.0,55.946,55.946,55.8506,55.8665,75037.0
2018-02-15 14:20:00,70.3,70.34,70.18,70.2,50462.0,55.8665,55.8983,55.7712,55.7871,50462.0
2018-02-15 14:30:00,70.21,70.35,70.2,70.3,85438.0,55.795,55.9063,55.7871,55.8665,85438.0
2018-02-15 14:40:00,70.3,70.44,70.26,70.42,56411.0,55.8665,55.9778,55.8347,55.9619,56411.0
2018-02-15 14:50:00,70.42,70.43,70.26,70.27,101421.0,55.9619,55.9698,55.8347,55.8427,101421.0
2018-02-15 15:00:00,70.28,70.4,70.25,70.32,105216.0,55.8506,55.946,55.8268,55.8824,105216.0
2018-02-15 15:10:00,70.31,70.39,70.24,70.33,103033.0,55.8745,55.938,55.8188,55.8904,103033.0
2018-02-15 15:20:00,70.34,70.36,70.13,70.14,146222.0,55.8983,55.9142,55.7314,55.7394,146222.0
2018-02-15 15:30:00,70.14,70.25,70.12,70.22,231920.0,55.7394,55.8268,55.7235,55.8029,231920.0
2018-02-15 15:40:00,70.23,70.37,70.19,70.28,228417.0,55.8109,55.9221,55.7791,55.8506,228417.0
2018-02-15 15:50:00,70.28,70.5,70.26,70.49,500862.0,55.8506,56.0255,55.8347,56.0175,500862.0
2018-02-16 09:30:00,70.37,71.11,70.32,71.08,317753.0,55.9221,56.5102,55.8824,56.4864,317753.0
2018-02-16 09:40:00,71.07,71.32,70.97,71.12,156537.0,56.4784,56.6771,56.399,56.5182,156537.0
2018-02-16 09:50:00,71.1,71.16,70.9,70.93,141003.0,56.5023,56.55,56.3433,56.3672,141003.0
2018-02-16 10:00:00,70.95,71.25,70.92,71.22,191530.0,56.3831,56.6215,56.3592,56.5976,191530.0
2018-02-16 10:10:00,71.21,71.55,71.19,71.48,124357.0,56.5897,56.8599,56.5738,56.8043,124357.0
2018-02-16 10:20:00,71.49,71.68,71.34,71.38,94004.0,56.8122,56.9632,56.693,56.7248,94004.0
2018-02-16 10:30:00,71.36,71.6,71.33,71.49,100737.0,56.7089,56.8996,56.685,56.8122,100737.0
2018-02-16 10:40:00,71.5,71.59,71.47,71.58,70774.0,56.8201,56.8917,56.7963,56.8837,70774.0
2018-02-16 10:50:00,71.56,71.58,71.33,71.35,60588.0,56.8678,56.8837,56.685,56.7009,60588.0
2018-02-16 11:00:00,71.35,71.72,71.34,71.71,107343.0,56.7009,56.995,56.693,56.987,107343.0
2018-02-16 11:10:00,71.71,71.83,71.69,71.81,77085.0,56.987,57.0824,56.9711,57.0665,77085.0
2018-02-16 11:20:00,71.82,71.88,71.69,71.7,141131.0,57.0744,57.1221,56.9711,56.9791,141131.0
2018-02-16 11:30:00,71.7,71.72,71.49,71.58,133186.0,56.9791,56.995,56.8122,56.8837,133186.0
2018-02-16 11:40:00,71.58,71.71,71.57,71.7,78419.0,56.8837,56.987,56.8758,56.9791,78419.0
2018-02-16 11:50:00,71.7,71.79,71.69,71.74,89893.0,56.9791,57.0506,56.9711,57.0109,89893.0
2018-02-16 12:00:00,71.75,71.77,71.64,71.67,68024.0,57.0188,57.0347,56.9314,56.9552,68024.0
2018-02-16 12:10:00,71.67,71.89,71.67,71.88,86336.0,56.9552,57.1301,56.9552,57.1221,86336.0
2018-02-16 12:20:00,71.88,71.95,71.83,71.95,77819.0,57.1221,57.1778,57.0824,57.1778,77819.0
2018-02-16 12:30:00,71.93,72.18,71.93,72.15,123160.0,57.1619,57.3605,57.1619,57.3367,123160.0
2018-02-16 12:40:00,72.14,72.18,72.04,72.08,95848.0,57.3287,57.3605,57.2493,57.2811,95848.0
2018-02-16 12:50:00,72.07,72.16,71.88,72.11,153023.0,57.2731,57.3446,57.1221,57.3049,153023.0
2018-02-16 13:00:00,72.11,72.2,71.86,71.91,101568.0,57.3049,57.3764,57.1062,57.146,101568.0
2018-02-16 13:10:00,71.92,71.97,71.5,71.58,120014.0,57.1539,57.1936,56.8201,56.8837,120014.0
2018-02-16 13:20:00,71.58,71.71,71.58,71.7,85897.0,56.8837,56.987,56.8837,56.9791,85897.0
2018-02-16 13:30:00,71.69,71.88,71.62,71.8,74499.0,56.9711,57.1221,56.9155,57.0586,74499.0
2018-02-16 13:40:00,71.78,72.03,71.78,71.89,69740.0,57.0427,57.2413,57.0427,57.1301,69740.0
2018-02-16 13:50:00,71.9,72.04,71.87,71.99,96539.0,57.138,57.2493,57.1142,57.2095,96539.0
2018-02-16 14:00:00,71.98,72.03,71.76,71.81,91269.0,57.2016,57.2413,57.0268,57.0665,91269.0
2018-02-16 14:10:00,71.81,71.86,71.6,71.7,193116.0,57.0665,57.1062,56.8996,56.9791,193116.0
2018-02-16 14:20:00,71.69,71.75,71.51,71.71,199595.0,56.9711,57.0188,56.8281,56.987,199595.0
2018-02-16 14:30:00,71.72,71.85,71.59,71.82,59255.0,56.995,57.0983,56.8917,57.0744,59255.0
2018-02-16 14:40:00,71.82,71.86,71.68,71.82,68780.0,57.0744,57.1062,56.9632,57.0744,68780.0
2018-02-16 14:50:00,71.81,71.96,71.76,71.95,81102.0,57.0665,57.1857,57.0268,57.1778,81102.0
2018-02-16 15:00:00,71.94,72.01,71.91,71.98,101050.0,57.1698,57.2254,57.146,57.2016,101050.0
2018-02-16 15:10:00,71.99,72.08,71.97,72.06,86601.0,57.2095,57.2811,57.1936,57.2652,86601.0
2018-02-16 15:20:00,72.06,72.19,72.03,72.12,96672.0,57.2652,57.3685,57.2413,57.3129,96672.0
2018-02-16 15:30:00,72.12,72.12,71.9,72.03,162809.0,57.3129,57.3129,57.138,57.2413,162809.0
2018-02-16 15:40:00,72.03,72.21,71.95,72.14,299987.0,57.2413,57.3844,57.1778,57.3287,299987.0
2018-02-16 15:50:00,72.14,72.18,71.91,71.92,480630.0,57.3287,57.3605,57.146,57.1539,480630.0
2018-02-20 09:30:00,71.25,71.36,70.54,70.63,319019.0,56.6215,56.7089,56.0572,56.1288,319019.0
2018-02-20 09:40:00,70.61,70.72,70.14,70.4,204145.0,56.1129,56.2003,55.7394,55.946,204145.0
2018-02-20 09:50:00,70.41,70.42,69.9,70.0,246456.0,55.9539,55.9619,55.5486,55.6281,246456.0
2018-02-20 10:00:00,70.0,70.1,69.72,69.89,212080.0,55.6281,55.7076,55.4056,55.5407,212080.0
2018-02-20 10:10:00,69.92,70.1,69.9,70.05,117193.0,55.5645,55.7076,55.5486,55.6678,117193.0
2018-02-20 10:20:00,70.05,70.44,70.01,70.28,182653.0,55.6678,55.9778,55.6361,55.8506,182653.0
2018-02-20 10:30:00,70.27,70.43,70.16,70.26,132022.0,55.8427,55.9698,55.7553,55.8347,132022.0
2018-02-20 10:40:00,70.26,70.55,70.22,70.46,124446.0,55.8347,56.0652,55.8029,55.9937,124446.0
2018-02-20 10:50:00,70.45,70.55,70.39,70.4,79354.0,55.9857,56.0652,55.938,55.946,79354.0
2018-02-20 11:00:00,70.42,70.66,70.37,70.6,86353.0,55.9619,56.1526,55.9221,56.1049,86353.0
2018-02-20 11:10:00,70.61,70.81,70.54,70.81,99560.0,56.1129,56.2718,56.0572,56.2718,99560.0
2018-02-20 11:20:00,70.82,71.14,70.82,71.12,116009.0,56.2798,56.5341,56.2798,56.5182,116009.0
2018-02-20 11:30:00,71.12,71.25,71.06,71.15,84512.0,56.5182,56.6215,56.4705,56.542,84512.0
2018-02-20 11:40:00,71.14,71.28,71.0,71.25,70187.0,56.5341,56.6453,56.4228,56.6215,70187.0
2018-02-20 11:50:00,71.24,71.38,71.2,71.33,116868.0,56.6135,56.7248,56.5817,56.685,116868.0
2018-02-20 12:00:00,71.32,71.41,71.29,71.32,65922.0,56.6771,56.7486,56.6533,56.6771,65922.0
2018-02-20 12:10:00,71.31,71.39,71.22,71.26,75161.0,56.6692,56.7327,56.5976,56.6294,75161.0
2018-02-20 12:20:00,71.26,71.28,71.15,71.2,57552.0,56.6294,56.6453,56.542,56.5817,57552.0
2018-02-20 12:30:00,71.2,71.44,71.18,71.42,82355.0,56.5817,56.7725,56.5658,56.7566,82355.0
2018-02-20 12:40:00,71.42,71.43,71.25,71.29,69254.0,56.7566,56.7645,56.6215,56.6533,69254.0
2018-02-20 12:50:00,71.29,71.45,71.24,71.27,122990.0,56.6533,56.7804,56.6135,56.6374,122990.0
2018-02-20 13:00:00,71.28,71.36,71.02,71.08,147667.0,56.6453,56.7089,56.4387,56.4864,147667.0
2018-02-20 13:10:00,71.07,71.08,70.9,70.99,36097.0,56.4784,56.4864,56.3433,56.4149,36097.0
2018-02-20 13:20:00,70.99,71.0,70.78,70.79,46029.0,56.4149,56.4228,56.248,56.2559,46029.0
2018-02-20 13:30:00,70.78,70.85,70.7,70.7,64383.0,56.248,56.3036,56.1844,56.1844,64383.0
2018-02-20 13:40:00,70.71,70.8,70.66,70.77,54220.0,56.1923,56.2639,56.1526,56.24,54220.0
2018-02-20 13:50:00,70.77,70.84,70.63,70.67,98294.0,56.24,56.2957,56.1288,56.1606,98294.0
2018-02-20 14:00:00,70.67,70.68,70.49,70.56,84677.0,56.1606,56.1685,56.0175,56.0731,84677.0
2018-02-20 14:10:00,70.54,70.58,70.44,70.54,118279.0,56.0572,56.089,55.9778,56.0572,118279.0
2018-02-20 14:20:00,70.54,70.64,70.48,70.48,93665.0,56.0572,56.1367,56.0096,56.0096,93665.0
2018-02-20 14:30:00,70.48,70.64,70.48,70.64,85437.0,56.0096,56.1367,56.0096,56.1367,85437.0
2018-02-20 14:40:00,70.64,70.72,70.61,70.69,77876.0,56.1367,56.2003,56.1129,56.1764,77876.0
2018-02-20 14:50:00,70.7,70.71,70.58,70.63,92784.0,56.1844,56.1923,56.089,56.1288,92784.0
2018-02-20 15:00:00,70.64,70.8,70.59,70.6,72595.0,56.1367,56.2639,56.097,56.1049,72595.0
2018-02-20 15:10:00,70.6,70.69,70.35,70.52,266364.0,56.1049,56.1764,55.9063,56.0414,266364.0
2018-02-20 15:20:00,70.5,70.67,70.35,70.62,234055.0,56.0255,56.1606,55.9063,56.1208,234055.0
2018-02-20 15:30:00,70.63,70.76,70.62,70.65,119982.0,56.1288,56.2321,56.1208,56.1447,119982.0
2018-02-20 15:40:00,70.65,70.77,70.56,70.69,164747.0,56.1447,56.24,56.0731,56.1764,164747.0
2018-02-20 15:50:00,70.69,70.77,70.62,70.66,323573.0,56.1764,56.24,56.1208,56.1526,323573.0
2018-02-21 09:30:00,70.59,70.9,70.42,70.88,227669.0,56.097,56.3433,55.9619,56.3274,227669.0
2018-02-21 09:40:00,70.88,70.88,70.28,70.3,118636.0,56.3274,56.3274,55.8506,55.8665,118636.0
2018-02-21 09:50:00,70.29,70.44,70.14,70.15,111671.0,55.8586,55.9778,55.7394,55.7473,111671.0
2018-02-21 10:00:00,70.14,70.14,69.8,69.87,259272.0,55.7394,55.7394,55.4692,55.5248,259272.0
2018-02-21 10:10:00,69.86,69.89,69.74,69.85,161088.0,55.5169,55.5407,55.4215,55.5089,161088.0
2018-02-21 10:20:00,69.85,69.96,69.61,69.62,205065.0,55.5089,55.5963,55.3182,55.3261,205065.0
2018-02-21 10:30:00,69.63,69.81,69.58,69.73,260198.0,55.3341,55.4771,55.2943,55.4135,260198.0
2018-02-21 10:40:00,69.73,69.89,69.67,69.72,350119.0,55.4135,55.5407,55.3659,55.4056,350119.0
2018-02-21 10:50:00,69.72,69.92,69.71,69.91,137896.0,55.4056,55.5645,55.3977,55.5566,137896.0
2018-02-21 11:00:00,69.91,69.97,69.77,69.78,227088.0,55.5566,55.6043,55.4453,55.4533,227088.0
2018-02-21 11:10:00,69.78,69.8,69.67,69.77,211138.0,55.4533,55.4692,55.3659,55.4453,211138.0
2018-02-21 11:20:00,69.76,69.77,69.67,69.68,109443.0,55.4374,55.4453,55.3659,55.3738,109443.0
2018-02-21 11:30:00,69.69,69.71,69.49,69.5,254112.0,55.3818,55.3977,55.2228,55.2308,254112.0
2018-02-21 11:40:00,69.51,69.63,69.47,69.49,256852.0,55.2387,55.3341,55.2069,55.2228,256852.0
2018-02-21 11:50:00,69.49,69.62,69.47,69.55,158744.0,55.2228,55.3261,55.2069,55.2705,158744.0
2018-02-21 12:00:00,69.55,69.66,69.52,69.61,113264.0,55.2705,55.3579,55.2467,55.3182,113264.0
2018-02-21 12:10:00,69.62,69.64,69.53,69.59,107865.0,55.3261,55.342,55.2546,55.3023,107865.0
2018-02-21 12:20:00,69.59,69.59,69.51,69.57,113104.0,55.3023,55.3023,55.2387,55.2864,113104.0
2018-02-21 12:30:00,69.57,69.6,69.53,69.57,80762.0,55.2864,55.3102,55.2546,55.2864,80762.0
2018-02-21 12:40:00,69.57,69.67,69.53,69.67,73850.0,55.2864,55.3659,55.2546,55.3659,73850.0
2018-02-21 12:50:00,69.67,69.83,69.63,69.71,113407.0,55.3659,55.493,55.3341,55.3977,113407.0
2018-02-21 13:00:00,69.7,69.7,69.5,69.51,92362.0,55.3897,55.3897,55.2308,55.2387,92362.0
2018-02-21 13:10:00,69.51,69.6,69.49,69.56,114246.0,55.2387,55.3102,55.2228,55.2785,114246.0
2018-02-21 13:20:00,69.56,69.57,69.45,69.45,774731.0,55.2785,55.2864,55.191,55.191,774731.0
2018-02-21 13:30:00,69.46,69.7,69.45,69.6,116496.0,55.199,55.3897,55.191,55.3102,116496.0
2018-02-21 13:40:00,69.6,69.66,69.55,69.6,75273.0,55.3102,55.3579,55.2705,55.3102,75273.0
2018-02-21 13:50:00,69.59,69.61,69.49,69.56,90938.0,55.3023,55.3182,55.2228,55.2785,90938.0
2018-02-21 14:00:00,69.55,69.85,69.49,69.75,129165.0,55.2705,55.5089,55.2228,55.4294,129165.0
2018-02-21 14:10:00,69.75,69.87,69.69,69.76,98695.0,55.4294,55.5248,55.3818,55.4374,98695.0
2018-02-21 14:20:00,69.75,69.92,69.69,69.72,157506.0,55.4294,55.5645,55.3818,55.4056,157506.0
2018-02-21 14:30:00,69.71,69.82,69.59,69.81,165147.0,55.3977,55.4851,55.3023,55.4771,165147.0
2018-02-21 14:40:00,69.8,69.93,69.78,69.81,144820.0,55.4692,55.5725,55.4533,55.4771,144820.0
2018-02-21 14:50:00,69.81,69.86,69.69,69.78,161700.0,55.4771,55.5169,55.3818,55.4533,161700.0
2018-02-21 15:00:00,69.78,69.78,69.36,69.48,311164.0,55.4533,55.4533,55.1195,55.2149,311164.0
2018-02-21 15:10:00,69.48,69.53,69.36,69.42,242930.0,55.2149,55.2546,55.1195,55.1672,242930.0
2018-02-21 15:20:00,69.42,69.5,69.27,69.4,221085.0,55.1672,55.2308,55.048,55.1513,221085.0
2018-02-21 15:30:00,69.39,69.51,69.2,69.22,201707.0,55.1434,55.2387,54.9924,55.0083,201707.0
2018-02-21 15:40:00,69.22,69.27,69.02,69.1,334020.0,55.0083,55.048,54.8493,54.9129,334020.0
2018-02-21 15:50:00,69.1,69.15,68.72,68.77,894844.0,54.9129,54.9526,54.6109,54.6506,894844.0
2018-02-22 09:30:00,68.96,68.98,68.66,68.84,239779.0,54.8016,54.8175,54.5632,54.7063,239779.0
2018-02-22 09:40:00,68.83,69.07,68.7,68.7,132561.0,54.6983,54.8891,54.595,54.595,132561.0
2018-02-22 09:50:00,68.69,68.71,68.49,68.62,254823.0,54.5871,54.603,54.4281,54.5314,254823.0
2018-02-22 10:00:00,68.58,68.95,68.51,68.95,176122.0,54.4997,54.7937,54.444,54.7937,176122.0
2018-02-22 10:10:00,68.94,69.14,68.71,68.76,157582.0,54.7857,54.9447,54.603,54.6427,157582.0
2018-02-22 10:20:00,68.74,69.08,68.69,69.02,109794.0,54.6268,54.897,54.5871,54.8493,109794.0
2018-02-22 10:30:00,69.01,69.04,68.82,68.95,122247.0,54.8414,54.8652,54.6904,54.7937,122247.0
2018-02-22 10:40:00,68.94,68.95,68.63,68.65,637526.0,54.7857,54.7937,54.5394,54.5553,637526.0
2018-02-22 10:50:00,68.67,68.71,68.38,68.4,213954.0,54.5712,54.603,54.3407,54.3566,213954.0
2018-02-22 11:00:00,68.4,68.53,68.32,68.39,165041.0,54.3566,54.4599,54.293,54.3487,165041.0
2018-02-22 11:10:00,68.39,68.57,68.3,68.31,182423.0,54.3487,54.4917,54.2771,54.2851,182423.0
2018-02-22 11:20:00,68.31,68.64,68.26,68.37,288720.0,54.2851,54.5473,54.2454,54.3328,288720.0
2018-02-22 11:30:00,68.37,68.48,68.34,68.42,255708.0,54.3328,54.4202,54.3089,54.3725,255708.0
2018-02-22 11:40:00,68.41,68.45,68.26,68.29,190106.0,54.3646,54.3963,54.2454,54.2692,190106.0
2018-02-22 11:50:00,68.29,68.42,68.23,68.38,282972.0,54.2692,54.3725,54.2215,54.3407,282972.0
2018-02-22 12:00:00,68.4,68.49,68.31,68.43,106919.0,54.3566,54.4281,54.2851,54.3805,106919.0
2018-02-22 12:10:00,68.43,68.67,68.36,68.56,123254.0,54.3805,54.5712,54.3248,54.4838,123254.0
2018-02-22 12:20:00,68.56,68.7,68.54,68.57,90848.0,54.4838,54.595,54.4679,54.4917,90848.0
2018-02-22 12:30:00,68.59,68.66,68.45,68.57,110922.0,54.5076,54.5632,54.3963,54.4917,110922.0
2018-02-22 12:40:00,68.57,68.63,68.32,68.32,138018.0,54.4917,54.5394,54.293,54.293,138018.0
2018-02-22 12:50:00,68.31,68.45,68.25,68.26,86480.0,54.2851,54.3963,54.2374,54.2454,86480.0
2018-02-22 13:00:00,68.28,68.36,68.25,68.3,89212.0,54.2613,54.3248,54.2374,54.2771,89212.0
2018-02-22 13:10:00,68.3,68.31,67.88,67.93,186770.0,54.2771,54.2851,53.9434,53.9831,186770.0
2018-02-22 13:20:00,67.94,68.05,67.93,68.0,135989.0,53.9911,54.0785,53.9831,54.0387,135989.0
2018-02-22 13:30:00,68.01,68.02,67.88,67.95,142688.0,54.0467,54.0546,53.9434,53.999,142688.0
2018-02-22 13:40:00,67.95,67.97,67.56,67.65,207673.0,53.999,54.0149,53.6891,53.7606,207673.0
2018-02-22 13:50:00,67.65,67.97,67.64,67.83,253660.0,53.7606,54.0149,53.7527,53.9036,253660.0
2018-02-22 14:00:00,67.82,68.05,67.66,67.97,164759.0,53.8957,54.0785,53.7685,54.0149,164759.0
2018-02-22 14:10:00,67.98,68.12,67.92,68.08,108328.0,54.0228,54.1341,53.9752,54.1023,108328.0
2018-02-22 14:20:00,68.08,68.15,67.95,68.14,95544.0,54.1023,54.1579,53.999,54.15,95544.0
2018-02-22 14:30:00,68.15,68.26,68.09,68.13,121484.0,54.1579,54.2454,54.1103,54.142,121484.0
2018-02-22 14:40:00,68.13,68.2,67.92,68.13,155336.0,54.142,54.1977,53.9752,54.142,155336.0
2018-02-22 14:50:00,68.11,68.21,67.92,67.97,144593.0,54.1262,54.2056,53.9752,54.0149,144593.0
2018-02-22 15:00:00,67.97,68.04,67.84,67.87,154031.0,54.0149,54.0705,53.9116,53.9354,154031.0
2018-02-22 15:10:00,67.87,68.17,67.86,68.13,123225.0,53.9354,54.1738,53.9275,54.142,123225.0
2018-02-22 15:20:00,68.13,68.17,67.9,67.91,232965.0,54.142,54.1738,53.9593,53.9672,232965.0
2018-02-22 15:30:00,67.91,68.09,67.85,68.08,252989.0,53.9672,54.1103,53.9195,54.1023,252989.0
2018-02-22 15:40:00,68.08,68.24,67.8,67.87,366264.0,54.1023,54.2295,53.8798,53.9354,366264.0
2018-02-22 15:50:00,67.88,68.11,67.81,67.99,713121.0,53.9434,54.1262,53.8877,54.0308,713121.0
2018-02-23 09:30:00,68.51,68.78,68.17,68.3,184169.0,54.444,54.6586,54.1738,54.2771,184169.0
2018-02-23 09:40:00,68.29,68.56,67.84,67.85,153154.0,54.2692,54.4838,53.9116,53.9195,153154.0
2018-02-23 09:50:00,67.85,68.03,67.73,67.81,157745.0,53.9195,54.0626,53.8242,53.8877,157745.0
2018-02-23 10:00:00,67.8,67.8,67.45,67.47,221253.0,53.8798,53.8798,53.6017,53.6176,221253.0
2018-02-23 10:10:00,67.48,67.77,67.47,67.57,151128.0,53.6255,53.856,53.6176,53.697,151128.0
2018-02-23 10:20:00,67.53,67.63,67.42,67.47,132427.0,53.6652,53.7447,53.5778,53.6176,132427.0
2018-02-23 10:30:00,67.46,67.92,67.46,67.91,149479.0,53.6096,53.9752,53.6096,53.9672,149479.0
2018-02-23 10:40:00,67.91,68.06,67.87,68.03,140058.0,53.9672,54.0864,53.9354,54.0626,140058.0
2018-02-23 10:50:00,68.03,68.04,67.86,67.88,124491.0,54.0626,54.0705,53.9275,53.9434,124491.0
2018-02-23 11:00:00,67.88,67.97,67.79,67.86,116758.0,53.9434,54.0149,53.8719,53.9275,116758.0
2018-02-23 11:10:00,67.84,67.84,67.63,67.64,76471.0,53.9116,53.9116,53.7447,53.7527,76471.0
2018-02-23 11:20:00,67.64,67.78,67.63,67.75,95724.0,53.7527,53.8639,53.7447,53.8401,95724.0
2018-02-23 11:30:00,67.75,67.81,67.69,67.78,69343.0,53.8401,53.8877,53.7924,53.8639,69343.0
2018-02-23 11:40:00,67.77,67.83,67.6,67.7,67545.0,53.856,53.9036,53.7209,53.8003,67545.0
2018-02-23 11:50:00,67.7,67.91,67.7,67.86,67711.0,53.8003,53.9672,53.8003,53.9275,67711.0
2018-02-23 12:00:00,67.86,67.99,67.81,67.94,66241.0,53.9275,54.0308,53.8877,53.9911,66241.0
2018-02-23 12:10:00,67.94,68.04,67.92,68.01,67997.0,53.9911,54.0705,53.9752,54.0467,67997.0
2018-02-23 12:20:00,68.02,68.06,67.77,67.77,107791.0,54.0546,54.0864,53.856,53.856,107791.0
2018-02-23 12:30:00,67.77,67.83,67.71,67.75,70029.0,53.856,53.9036,53.8083,53.8401,70029.0
2018-02-23 12:40:00,67.74,67.76,67.6,67.68,68163.0,53.8321,53.848,53.7209,53.7844,68163.0
2018-02-23 12:50:00,67.69,67.78,67.65,67.67,58815.0,53.7924,53.8639,53.7606,53.7765,58815.0
2018-02-23 13:00:00,67.68,67.7,67.56,67.58,70968.0,53.7844,53.8003,53.6891,53.705,70968.0
2018-02-23 13:10:00,67.58,67.67,67.51,67.55,111601.0,53.705,53.7765,53.6493,53.6811,111601.0
2018-02-23 13:20:00,67.54,67.61,67.53,67.58,72226.0,53.6732,53.7288,53.6652,53.705,72226.0
2018-02-23 13:30:00,67.59,67.71,67.57,67.64,111651.0,53.7129,53.8083,53.697,53.7527,111651.0
2018-02-23 13:40:00,67.65,67.66,67.46,67.57,135497.0,53.7606,53.7685,53.6096,53.697,135497.0
2018-02-23 13:50:00,67.58,67.68,67.55,67.66,83568.0,53.705,53.7844,53.6811,53.7685,83568.0
2018-02-23 14:00:00,67.66,67.66,67.48,67.54,86924.0,53.7685,53.7685,53.6255,53.6732,86924.0
2018-02-23 14:10:00,67.53,67.62,67.5,67.54,70988.0,53.6652,53.7368,53.6414,53.6732,70988.0
2018-02-23 14:20:00,67.55,67.65,67.54,67.58,112945.0,53.6811,53.7606,53.6732,53.705,112945.0
2018-02-23 14:30:00,67.58,67.66,67.54,67.61,103264.0,53.705,53.7685,53.6732,53.7288,103264.0
2018-02-23 14:40:00,67.6,67.87,67.6,67.82,83609.0,53.7209,53.9354,53.7209,53.8957,83609.0
2018-02-23 14:50:00,67.83,67.9,67.79,67.81,81925.0,53.9036,53.9593,53.8719,53.8877,81925.0
2018-02-23 15:00:00,67.81,68.06,67.81,68.05,96128.0,53.8877,54.0864,53.8877,54.0785,96128.0
2018-02-23 15:10:00,68.05,68.08,67.87,67.93,107318.0,54.0785,54.1023,53.9354,53.9831,107318.0
2018-02-23 15:20:00,67.94,68.14,67.93,68.07,119254.0,53.9911,54.15,53.9831,54.0944,119254.0
2018-02-23 15:30:00,68.08,68.17,67.94,68.03,160702.0,54.1023,54.1738,53.9911,54.0626,160702.0
2018-02-23 15:40:00,68.03,68.17,68.03,68.14,181875.0,54.0626,54.1738,54.0626,54.15,181875.0
2018-02-23 15:50:00,68.13,68.18,68.07,68.17,355888.0,54.142,54.1818,54.0944,54.1738,355888.0
2018-02-26 09:30:00,68.2,68.47,68.02,68.17,206047.0,54.1977,54.4122,54.0546,54.1738,206047.0
2018-02-26 09:40:00,68.16,68.19,67.88,68.02,133831.0,54.1659,54.1897,53.9434,54.0546,133831.0
2018-02-26 09:50:00,68.02,68.04,67.75,67.97,166543.0,54.0546,54.0705,53.8401,54.0149,166543.0
2018-02-26 10:00:00,67.98,67.99,67.69,67.93,138060.0,54.0228,54.0308,53.7924,53.9831,138060.0
2018-02-26 10:10:00,67.93,67.93,67.66,67.76,159154.0,53.9831,53.9831,53.7685,53.848,159154.0
2018-02-26 10:20:00,67.75,67.81,67.58,67.6,133876.0,53.8401,53.8877,53.705,53.7209,133876.0
2018-02-26 10:30:00,67.6,67.88,67.57,67.88,102986.0,53.7209,53.9434,53.697,53.9434,102986.0
2018-02-26 10:40:00,67.88,67.89,67.64,67.81,111700.0,53.9434,53.9513,53.7527,53.8877,111700.0
2018-02-26 10:50:00,67.83,67.93,67.76,67.78,78864.0,53.9036,53.9831,53.848,53.8639,78864.0
2018-02-26 11:00:00,67.79,67.96,67.76,67.89,65477.0,53.8719,54.007,53.848,53.9513,65477.0
2018-02-26 11:10:00,67.89,67.96,67.88,67.95,101895.0,53.9513,54.007,53.9434,53.999,101895.0
2018-02-26 11:20:00,67.96,68.09,67.94,68.04,81157.0,54.007,54.1103,53.9911,54.0705,81157.0
2018-02-26 11:30:00,68.03,68.13,68.01,68.11,87570.0,54.0626,54.142,54.0467,54.1262,87570.0
2018-02-26 11:40:00,68.12,68.37,68.11,68.26,59115.0,54.1341,54.3328,54.1262,54.2454,59115.0
2018-02-26 11:50:00,68.26,68.31,68.21,68.28,57318.0,54.2454,54.2851,54.2056,54.2613,57318.0
2018-02-26 12:00:00,68.29,68.38,68.25,68.35,104534.0,54.2692,54.3407,54.2374,54.3169,104534.0
2018-02-26 12:10:00,68.35,68.42,68.17,68.26,115595.0,54.3169,54.3725,54.1738,54.2454,115595.0
2018-02-26 12:20:00,68.26,68.27,68.17,68.2,51431.0,54.2454,54.2533,54.1738,54.1977,51431.0
2018-02-26 12:30:00,68.2,68.2,67.78,68.03,213064.0,54.1977,54.1977,53.8639,54.0626,213064.0
2018-02-26 12:40:00,68.03,68.06,67.95,68.05,66081.0,54.0626,54.0864,53.999,54.0785,66081.0
2018-02-26 12:50:00,68.05,68.15,68.03,68.11,74555.0,54.0785,54.1579,54.0626,54.1262,74555.0
2018-02-26 13:00:00,68.11,68.14,68.0,68.12,121658.0,54.1262,54.15,54.0387,54.1341,121658.0
2018-02-26 13:10:00,68.11,68.2,68.03,68.17,77910.0,54.1262,54.1977,54.0626,54.1738,77910.0
2018-02-26 13:20:00,68.17,68.38,68.03,68.36,146345.0,54.1738,54.3407,54.0626,54.3248,146345.0
2018-02-26 13:30:00,68.36,68.42,68.03,68.38,80986.0,54.3248,54.3725,54.0626,54.3407,80986.0
2018-02-26 13:40:00,68.38,68.39,68.19,68.19,91318.0,54.3407,54.3487,54.1897,54.1897,91318.0
2018-02-26 13:50:00,68.2,68.31,68.03,68.29,93243.0,54.1977,54.2851,54.0626,54.2692,93243.0
2018-02-26 14:00:00,68.28,68.29,68.03,68.2,77487.0,54.2613,54.2692,54.0626,54.1977,77487.0
2018-02-26 14:10:00,68.19,68.2,67.93,68.14,82737.0,54.1897,54.1977,53.9831,54.15,82737.0
2018-02-26 14:20:00,68.13,68.21,68.13,68.14,87673.0,54.142,54.2056,54.142,54.15,87673.0
2018-02-26 14:30:00,68.15,68.21,68.14,68.17,88708.0,54.1579,54.2056,54.15,54.1738,88708.0
2018-02-26 14:40:00,68.17,68.19,68.11,68.16,131296.0,54.1738,54.1897,54.1262,54.1659,131296.0
2018-02-26 14:50:00,68.15,68.24,68.12,68.15,108182.0,54.1579,54.2295,54.1341,54.1579,108182.0
2018-02-26 15:00:00,68.15,68.36,68.14,68.33,108312.0,54.1579,54.3248,54.15,54.301,108312.0
2018-02-26 15:10:00,68.34,68.39,68.29,68.36,110686.0,54.3089,54.3487,54.2692,54.3248,110686.0
2018-02-26 15:20:00,68.36,68.44,68.33,68.41,87768.0,54.3248,54.3884,54.301,54.3646,87768.0
2018-02-26 15:30:00,68.41,68.41,68.26,68.37,146743.0,54.3646,54.3646,54.2454,54.3328,146743.0
2018-02-26 15:40:00,68.36,68.38,68.06,68.09,232609.0,54.3248,54.3407,54.0864,54.1103,232609.0
2018-02-26 15:50:00,68.1,68.29,68.02,68.23,437012.0,54.1182,54.2692,54.0546,54.2215,437012.0
2018-02-27 09:30:00,69.3,69.49,68.83,69.48,321286.0,55.0718,55.2228,54.6983,55.2149,321286.0
2018-02-27 09:40:00,69.45,69.48,69.16,69.37,231689.0,55.191,55.2149,54.9606,55.1275,231689.0
2018-02-27 09:50:00,69.38,69.43,69.1,69.36,159637.0,55.1354,55.1751,54.9129,55.1195,159637.0
2018-02-27 10:00:00,69.37,69.48,69.24,69.45,160803.0,55.1275,55.2149,55.0242,55.191,160803.0
2018-02-27 10:10:00,69.44,69.46,69.23,69.27,94644.0,55.1831,55.199,55.0162,55.048,94644.0
2018-02-27 10:20:00,69.29,69.66,69.28,69.51,159670.0,55.0639,55.3579,55.0559,55.2387,159670.0
2018-02-27 10:30:00,69.51,69.55,69.27,69.35,130331.0,55.2387,55.2705,55.048,55.1116,130331.0
2018-02-27 10:40:00,69.36,69.39,69.16,69.2,122350.0,55.1195,55.1434,54.9606,54.9924,122350.0
2018-02-27 10:50:00,69.21,69.27,68.92,69.11,175093.0,55.0003,55.048,54.7699,54.9208,175093.0
2018-02-27 11:00:00,69.1,69.17,69.0,69.1,145608.0,54.9129,54.9685,54.8334,54.9129,145608.0
2018-02-27 11:10:00,69.1,69.13,68.94,69.07,125008.0,54.9129,54.9367,54.7857,54.8891,125008.0
2018-02-27 11:20:00,69.07,69.09,68.65,68.85,105507.0,54.8891,54.9049,54.5553,54.7142,105507.0
2018-02-27 11:30:00,68.86,69.0,68.8,68.96,160295.0,54.7222,54.8334,54.6745,54.8016,160295.0
2018-02-27 11:40:00,68.96,68.99,68.65,68.79,133702.0,54.8016,54.8255,54.5553,54.6665,133702.0
2018-02-27 11:50:00,68.78,68.79,68.43,68.48,102293.0,54.6586,54.6665,54.3805,54.4202,102293.0
2018-02-27 12:00:00,68.48,68.56,68.33,68.38,99141.0,54.4202,54.4838,54.301,54.3407,99141.0
2018-02-27 12:10:00,68.36,68.55,68.34,68.45,88455.0,54.3248,54.4758,54.3089,54.3963,88455.0
2018-02-27 12:20:00,68.45,68.52,68.34,68.46,109771.0,54.3963,54.452,54.3089,54.4043,109771.0
2018-02-27 12:30:00,68.46,68.65,68.44,68.58,85380.0,54.4043,54.5553,54.3884,54.4997,85380.0
2018-02-27 12:40:00,68.58,68.65,68.48,68.65,83320.0,54.4997,54.5553,54.4202,54.5553,83320.0
2018-02-27 12:50:00,68.65,68.76,68.64,68.69,64466.0,54.5553,54.6427,54.5473,54.5871,64466.0
2018-02-27 13:00:00,68.69,68.69,68.51,68.64,81364.0,54.5871,54.5871,54.444,54.5473,81364.0
2018-02-27 13:10:00,68.64,68.66,68.44,68.54,56688.0,54.5473,54.5632,54.3884,54.4679,56688.0
2018-02-27 13:20:00,68.55,68.67,68.53,68.6,67635.0,54.4758,54.5712,54.4599,54.5156,67635.0
2018-02-27 13:30:00,68.6,68.62,68.44,68.44,70803.0,54.5156,54.5314,54.3884,54.3884,70803.0
2018-02-27 13:40:00,68.44,68.57,68.39,68.41,83446.0,54.3884,54.4917,54.3487,54.3646,83446.0
2018-02-27 13:50:00,68.4,68.43,68.2,68.34,104712.0,54.3566,54.3805,54.1977,54.3089,104712.0
2018-02-27 14:00:00,68.36,68.39,68.11,68.34,156121.0,54.3248,54.3487,54.1262,54.3089,156121.0
2018-02-27 14:10:00,68.34,68.46,68.32,68.41,98210.0,54.3089,54.4043,54.293,54.3646,98210.0
2018-02-27 14:20:00,68.41,68.59,68.38,68.55,105675.0,54.3646,54.5076,54.3407,54.4758,105675.0
2018-02-27 14:30:00,68.55,68.69,68.52,68.62,86598.0,54.4758,54.5871,54.452,54.5314,86598.0
2018-02-27 14:40:00,68.64,68.68,68.53,68.59,103623.0,54.5473,54.5791,54.4599,54.5076,103623.0
2018-02-27 14:50:00,68.59,68.74,68.59,68.69,103047.0,54.5076,54.6268,54.5076,54.5871,103047.0
2018-02-27 15:00:00,68.68,68.7,68.36,68.38,142115.0,54.5791,54.595,54.3248,54.3407,142115.0
2018-02-27 15:10:00,68.37,68.56,68.33,68.48,142514.0,54.3328,54.4838,54.301,54.4202,142514.0
2018-02-27 15:20:00,68.48,68.56,68.3,68.53,172262.0,54.4202,54.4838,54.2771,54.4599,172262.0
2018-02-27 15:30:00,68.54,68.64,68.33,68.51,196103.0,54.4679,54.5473,54.301,54.444,196103.0
2018-02-27 15:40:00,68.5,68.7,68.44,68.64,258428.0,54.4361,54.595,54.3884,54.5473,258428.0
2018-02-27 15:50:00,68.64,68.64,68.24,68.24,466190.0,54.5473,54.5473,54.2295,54.2295,466190.0
2018-02-28 09:30:00,68.37,68.69,67.95,67.98,325594.0,54.3328,54.5871,53.999,54.0228,325594.0
2018-02-28 09:40:00,67.98,68.17,67.61,67.67,216007.0,54.0228,54.1738,53.7288,53.7765,216007.0
2018-02-28 09:50:00,67.67,68.39,67.66,68.22,236847.0,53.7765,54.3487,53.7685,54.2136,236847.0
2018-02-28 10:00:00,68.23,68.35,68.1,68.28,144129.0,54.2215,54.3169,54.1182,54.2613,144129.0
2018-02-28 10:10:00,68.27,68.5,68.23,68.41,190078.0,54.2533,54.4361,54.2215,54.3646,190078.0
2018-02-28 10:20:00,68.41,68.46,68.25,68.32,108947.0,54.3646,54.4043,54.2374,54.293,108947.0
2018-02-28 10:30:00,68.3,68.32,67.9,68.21,180032.0,54.2771,54.293,53.9593,54.2056,180032.0
2018-02-28 10:40:00,68.21,68.4,68.08,68.31,155122.0,54.2056,54.3566,54.1023,54.2851,155122.0
2018-02-28 10:50:00,68.29,68.41,68.14,68.17,151879.0,54.2692,54.3646,54.15,54.1738,151879.0
2018-02-28 11:00:00,68.17,68.17,67.94,67.94,84170.0,54.1738,54.1738,53.9911,53.9911,84170.0
2018-02-28 11:10:00,67.95,68.14,67.91,68.11,94232.0,53.999,54.15,53.9672,54.1262,94232.0
2018-02-28 11:20:00,68.1,68.18,68.01,68.11,83399.0,54.1182,54.1818,54.0467,54.1262,83399.0
2018-02-28 11:30:00,68.11,68.11,67.95,68.02,107250.0,54.1262,54.1262,53.999,54.0546,107250.0
2018-02-28 11:40:00,68.02,68.02,67.95,68.01,108607.0,54.0546,54.0546,53.999,54.0467,108607.0
2018-02-28 11:50:00,68.01,68.08,67.98,68.03,84067.0,54.0467,54.1023,54.0228,54.0626,84067.0
2018-02-28 12:00:00,68.04,68.14,67.94,68.14,253240.0,54.0705,54.15,53.9911,54.15,253240.0
2018-02-28 12:10:00,68.13,68.15,68.02,68.03,111923.0,54.142,54.1579,54.0546,54.0626,111923.0
2018-02-28 12:20:00,68.04,68.28,68.04,68.21,102201.0,54.0705,54.2613,54.0705,54.2056,102201.0
2018-02-28 12:30:00,68.2,68.28,68.09,68.09,87280.0,54.1977,54.2613,54.1103,54.1103,87280.0
2018-02-28 12:40:00,68.1,68.27,68.01,68.25,128255.0,54.1182,54.2533,54.0467,54.2374,128255.0
2018-02-28 12:50:00,68.26,68.27,68.19,68.24,73589.0,54.2454,54.2533,54.1897,54.2295,73589.0
2018-02-28 13:00:00,68.24,68.27,68.19,68.24,76411.0,54.2295,54.2533,54.1897,54.2295,76411.0
2018-02-28 13:10:00,68.24,68.34,68.24,68.34,80520.0,54.2295,54.3089,54.2295,54.3089,80520.0
2018-02-28 13:20:00,68.34,68.42,68.28,68.33,96064.0,54.3089,54.3725,54.2613,54.301,96064.0
2018-02-28 13:30:00,68.34,68.39,68.27,68.34,73274.0,54.3089,54.3487,54.2533,54.3089,73274.0
2018-02-28 13:40:00,68.36,68.36,68.16,68.19,109576.0,54.3248,54.3248,54.1659,54.1897,109576.0
2018-02-28 13:50:00,68.19,68.46,68.13,68.43,74136.0,54.1897,54.4043,54.142,54.3805,74136.0
2018-02-28 14:00:00,68.42,68.47,68.24,68.31,106619.0,54.3725,54.4122,54.2295,54.2851,106619.0
2018-02-28 14:10:00,68.3,68.42,68.3,68.42,62669.0,54.2771,54.3725,54.2771,54.3725,62669.0
2018-02-28 14:20:00,68.42,68.46,68.29,68.42,112686.0,54.3725,54.4043,54.2692,54.3725,112686.0
2018-02-28 14:30:00,68.42,68.43,68.25,68.27,92977.0,54.3725,54.3805,54.2374,54.2533,92977.0
2018-02-28 14:40:00,68.26,68.33,68.18,68.28,111421.0,54.2454,54.301,54.1818,54.2613,111421.0
2018-02-28 14:50:00,68.28,68.28,68.11,68.16,95967.0,54.2613,54.2613,54.1262,54.1659,95967.0
2018-02-28 15:00:00,68.14,68.21,67.98,68.07,97098.0,54.15,54.2056,54.0228,54.0944,97098.0
2018-02-28 15:10:00,68.08,68.16,68.0,68.1,146292.0,54.1023,54.1659,54.0387,54.1182,146292.0
2018-02-28 15:20:00,68.08,68.12,67.87,67.88,126541.0,54.1023,54.1341,53.9354,53.9434,126541.0
2018-02-28 15:30:00,67.89,68.11,67.86,68.1,185936.0,53.9513,54.1262,53.9275,54.1182,185936.0
2018-02-28 15:40:00,68.12,68.12,67.74,67.81,354358.0,54.1341,54.1341,53.8321,53.8877,354358.0
2018-02-28 15:50:00,67.8,67.89,67.66,67.69,811581.0,53.8798,53.9513,53.7685,53.7924,811581.0
2018-03-01 09:30:00,67.7,68.11,67.7,68.04,183724.0,53.8003,54.1262,53.8003,54.0705,183724.0
2018-03-01 09:40:00,68.03,68.07,67.76,67.87,182054.0,54.0626,54.0944,53.848,53.9354,182054.0
2018-03-01 09:50:00,67.87,68.05,67.74,68.0,156365.0,53.9354,54.0785,53.8321,54.0387,156365.0
2018-03-01 10:00:00,67.99,68.37,67.85,67.98,263419.0,54.0308,54.3328,53.9195,54.0228,263419.0
2018-03-01 10:10:00,67.99,67.99,67.78,67.81,202344.0,54.0308,54.0308,53.8639,53.8877,202344.0
2018-03-01 10:20:00,67.81,67.91,67.73,67.91,143239.0,53.8877,53.9672,53.8242,53.9672,143239.0
2018-03-01 10:30:00,67.92,68.44,67.91,68.34,175368.0,53.9752,54.3884,53.9672,54.3089,175368.0
2018-03-01 10:40:00,68.34,68.53,68.25,68.4,129272.0,54.3089,54.4599,54.2374,54.3566,129272.0
2018-03-01 10:50:00,68.39,68.42,67.99,68.08,104182.0,54.3487,54.3725,54.0308,54.1023,104182.0
2018-03-01 11:00:00,68.06,68.24,67.96,68.16,67981.0,54.0864,54.2295,54.007,54.1659,67981.0
2018-03-01 11:10:00,68.14,68.25,67.97,68.25,107709.0,54.15,54.2374,54.0149,54.2374,107709.0
2018-03-01 11:20:00,68.24,68.27,68.0,68.13,109222.0,54.2295,54.2533,54.0387,54.142,109222.0
2018-03-01 11:30:00,68.13,68.2,68.06,68.12,84117.0,54.142,54.1977,54.0864,54.1341,84117.0
2018-03-01 11:40:00,68.11,68.33,68.08,68.23,116107.0,54.1262,54.301,54.1023,54.2215,116107.0
2018-03-01 11:50:00,68.23,68.35,68.19,68.22,114635.0,54.2215,54.3169,54.1897,54.2136,114635.0
2018-03-01 12:00:00,68.22,68.27,67.95,68.08,131473.0,54.2136,54.2533,53.999,54.1023,131473.0
2018-03-01 12:10:00,68.07,68.1,67.86,67.91,150861.0,54.0944,54.1182,53.9275,53.9672,150861.0
2018-03-01 12:20:00,67.9,67.98,67.82,67.89,84723.0,53.9593,54.0228,53.8957,53.9513,84723.0
2018-03-01 12:30:00,67.89,67.93,67.75,67.87,81694.0,53.9513,53.9831,53.8401,53.9354,81694.0
2018-03-01 12:40:00,67.88,67.97,67.77,67.9,94867.0,53.9434,54.0149,53.856,53.9593,94867.0
2018-03-01 12:50:00,67.9,67.94,67.67,67.76,132891.0,53.9593,53.9911,53.7765,53.848,132891.0
2018-03-01 13:00:00,67.75,67.75,67.33,67.37,266535.0,53.8401,53.8401,53.5063,53.5381,266535.0
2018-03-01 13:10:00,67.37,67.61,67.26,67.53,112657.0,53.5381,53.7288,53.4507,53.6652,112657.0
2018-03-01 13:20:00,67.53,67.6,67.42,67.47,104977.0,53.6652,53.7209,53.5778,53.6176,104977.0
2018-03-01 13:30:00,67.46,67.61,67.41,67.52,155402.0,53.6096,53.7288,53.5699,53.6573,155402.0
2018-03-01 13:40:00,67.52,67.58,67.33,67.47,104215.0,53.6573,53.705,53.5063,53.6176,104215.0
2018-03-01 13:50:00,67.49,67.57,67.3,67.31,135001.0,53.6334,53.697,53.4825,53.4904,135001.0
2018-03-01 14:00:00,67.32,67.33,67.06,67.11,172228.0,53.4984,53.5063,53.2917,53.3315,172228.0
2018-03-01 14:10:00,67.11,67.16,66.87,67.07,246760.0,53.3315,53.3712,53.1407,53.2997,246760.0
2018-03-01 14:20:00,67.06,67.17,66.88,67.17,219900.0,53.2917,53.3791,53.1487,53.3791,219900.0
2018-03-01 14:30:00,67.17,67.21,66.76,66.76,259581.0,53.3791,53.4109,53.0533,53.0533,259581.0
2018-03-01 14:40:00,66.77,67.0,66.76,66.85,197763.0,53.0613,53.2441,53.0533,53.1248,197763.0
2018-03-01 14:50:00,66.86,67.03,66.85,66.99,157916.0,53.1328,53.2679,53.1248,53.2361,157916.0
2018-03-01 15:00:00,66.98,67.06,66.86,67.01,318834.0,53.2282,53.2917,53.1328,53.252,318834.0
2018-03-01 15:10:00,67.0,67.22,66.98,67.08,309054.0,53.2441,53.4189,53.2282,53.3076,309054.0
2018-03-01 15:20:00,67.08,67.2,66.95,67.11,336480.0,53.3076,53.403,53.2043,53.3315,336480.0
2018-03-01 15:30:00,67.11,67.11,66.86,66.96,401027.0,53.3315,53.3315,53.1328,53.2123,401027.0
2018-03-01 15:40:00,66.95,67.16,66.89,67.02,440807.0,53.2043,53.3712,53.1566,53.2599,440807.0
2018-03-01 15:50:00,67.03,67.32,67.02,67.13,704199.0,53.2679,53.4984,53.2599,53.3474,704199.0
2018-03-02 09:30:00,67.11,67.48,66.88,66.91,404932.0,53.3315,53.6255,53.1487,53.1725,404932.0
2018-03-02 09:40:00,66.88,67.11,66.66,66.78,330697.0,53.1487,53.3315,52.9739,53.0692,330697.0
2018-03-02 09:50:00,66.79,66.91,66.63,66.71,209898.0,53.0772,53.1725,52.95,53.0136,209898.0
2018-03-02 10:00:00,66.69,66.82,66.62,66.8,245368.0,52.9977,53.101,52.9421,53.0851,245368.0
2018-03-02 10:10:00,66.79,66.87,66.64,66.77,187393.0,53.0772,53.1407,52.958,53.0613,187393.0
2018-03-02 10:20:00,66.77,67.35,66.76,67.32,317121.0,53.0613,53.5222,53.0533,53.4984,317121.0
2018-03-02 10:30:00,67.33,67.41,67.07,67.09,193297.0,53.5063,53.5699,53.2997,53.3156,193297.0
2018-03-02 10:40:00,67.09,67.28,67.03,67.17,433763.0,53.3156,53.4666,53.2679,53.3791,433763.0
2018-03-02 10:50:00,67.19,67.21,66.92,67.0,251317.0,53.395,53.4109,53.1805,53.2441,251317.0
2018-03-02 11:00:00,67.0,67.1,66.97,66.99,206546.0,53.2441,53.3235,53.2202,53.2361,206546.0
2018-03-02 11:10:00,67.0,67.07,66.94,67.07,237479.0,53.2441,53.2997,53.1964,53.2997,237479.0
2018-03-02 11:20:00,67.06,67.48,67.05,67.4,236609.0,53.2917,53.6255,53.2838,53.5619,236609.0
2018-03-02 11:30:00,67.4,67.42,67.1,67.15,194382.0,53.5619,53.5778,53.3235,53.3633,194382.0
2018-03-02 11:40:00,67.16,67.48,67.16,67.46,206415.0,53.3712,53.6255,53.3712,53.6096,206415.0
2018-03-02 11:50:00,67.46,67.51,67.33,67.43,151366.0,53.6096,53.6493,53.5063,53.5858,151366.0
2018-03-02 12:00:00,67.43,67.61,67.33,67.42,199668.0,53.5858,53.7288,53.5063,53.5778,199668.0
2018-03-02 12:10:00,67.42,67.43,67.31,67.38,141417.0,53.5778,53.5858,53.4904,53.546,141417.0
2018-03-02 12:20:00,67.37,67.5,67.3,67.49,249672.0,53.5381,53.6414,53.4825,53.6334,249672.0
2018-03-02 12:30:00,67.49,67.56,67.41,67.44,176848.0,53.6334,53.6891,53.5699,53.5937,176848.0
2018-03-02 12:40:00,67.42,67.52,67.41,67.47,226531.0,53.5778,53.6573,53.5699,53.6176,226531.0
2018-03-02 12:50:00,67.48,67.53,67.43,67.48,232772.0,53.6255,53.6652,53.5858,53.6255,232772.0
2018-03-02 13:00:00,67.47,67.51,67.43,67.45,224677.0,53.6176,53.6493,53.5858,53.6017,224677.0
2018-03-02 13:10:00,67.45,67.47,67.34,67.4,110530.0,53.6017,53.6176,53.5142,53.5619,110530.0
2018-03-02 13:20:00,67.4,67.44,67.2,67.22,107132.0,53.5619,53.5937,53.403,53.4189,107132.0
2018-03-02 13:30:00,67.21,67.29,67.08,67.21,121353.0,53.4109,53.4745,53.3076,53.4109,121353.0
2018-03-02 13:40:00,67.2,67.39,67.19,67.38,94581.0,53.403,53.554,53.395,53.546,94581.0
2018-03-02 13:50:00,67.37,67.4,67.24,67.26,99525.0,53.5381,53.5619,53.4348,53.4507,99525.0
2018-03-02 14:00:00,67.25,67.33,67.18,67.22,123181.0,53.4427,53.5063,53.3871,53.4189,123181.0
2018-03-02 14:10:00,67.22,67.34,67.21,67.22,130869.0,53.4189,53.5142,53.4109,53.4189,130869.0
2018-03-02 14:20:00,67.23,67.27,67.02,67.08,89807.0,53.4268,53.4586,53.2599,53.3076,89807.0
2018-03-02 14:30:00,67.07,67.18,66.99,67.16,151282.0,53.2997,53.3871,53.2361,53.3712,151282.0
2018-03-02 14:40:00,67.16,67.17,67.0,67.16,114223.0,53.3712,53.3791,53.2441,53.3712,114223.0
2018-03-02 14:50:00,67.16,67.23,67.09,67.12,106386.0,53.3712,53.4268,53.3156,53.3394,106386.0
2018-03-02 15:00:00,67.11,67.13,66.86,66.96,197402.0,53.3315,53.3474,53.1328,53.2123,197402.0
2018-03-02 15:10:00,66.96,67.21,66.89,67.2,216651.0,53.2123,53.4109,53.1566,53.403,216651.0
2018-03-02 15:20:00,67.21,67.21,67.09,67.14,187523.0,53.4109,53.4109,53.3156,53.3553,187523.0
2018-03-02 15:30:00,67.14,67.5,67.13,67.48,326486.0,53.3553,53.6414,53.3474,53.6255,326486.0
2018-03-02 15:40:00,67.48,67.5,67.35,67.4,467568.0,53.6255,53.6414,53.5222,53.5619,467568.0
2018-03-02 15:50:00,67.4,67.61,67.39,67.45,919311.0,53.5619,53.7288,53.554,53.6017,919311.0
2018-03-05 09:30:00,67.5,67.72,67.41,67.48,187222.0,53.6414,53.8162,53.5699,53.6255,187222.0
2018-03-05 09:40:00,67.51,67.51,67.1,67.13,103013.0,53.6493,53.6493,53.3235,53.3474,103013.0
2018-03-05 09:50:00,67.14,67.14,66.99,67.06,83942.0,53.3553,53.3553,53.2361,53.2917,83942.0
2018-03-05 10:00:00,67.06,67.22,67.0,67.1,80398.0,53.2917,53.4189,53.2441,53.3235,80398.0
2018-03-05 10:10:00,67.12,67.39,67.05,67.31,138134.0,53.3394,53.554,53.2838,53.4904,138134.0
2018-03-05 10:20:00,67.32,67.55,67.29,67.42,209302.0,53.4984,53.6811,53.4745,53.5778,209302.0
2018-03-05 10:30:00,67.4,67.57,67.39,67.45,151170.0,53.5619,53.697,53.554,53.6017,151170.0
2018-03-05 10:40:00,67.46,67.51,67.43,67.5,108843.0,53.6096,53.6493,53.5858,53.6414,108843.0
2018-03-05 10:50:00,67.5,67.55,67.44,67.5,185332.0,53.6414,53.6811,53.5937,53.6414,185332.0
2018-03-05 11:00:00,67.52,67.8,67.48,67.56,264997.0,53.6573,53.8798,53.6255,53.6891,264997.0
2018-03-05 11:10:00,67.56,67.59,67.47,67.54,111291.0,53.6891,53.7129,53.6176,53.6732,111291.0
2018-03-05 11:20:00,67.55,67.72,67.55,67.65,143239.0,53.6811,53.8162,53.6811,53.7606,143239.0
2018-03-05 11:30:00,67.65,67.7,67.56,67.62,81836.0,53.7606,53.8003,53.6891,53.7368,81836.0
2018-03-05 11:40:00,67.63,67.69,67.59,67.65,109196.0,53.7447,53.7924,53.7129,53.7606,109196.0
2018-03-05 11:50:00,67.65,67.91,67.65,67.86,129909.0,53.7606,53.9672,53.7606,53.9275,129909.0
2018-03-05 12:00:00,67.87,68.07,67.85,68.06,89405.0,53.9354,54.0944,53.9195,54.0864,89405.0
2018-03-05 12:10:00,68.05,68.09,67.95,68.02,108096.0,54.0785,54.1103,53.999,54.0546,108096.0
2018-03-05 12:20:00,68.01,68.13,67.97,68.04,98021.0,54.0467,54.142,54.0149,54.0705,98021.0
2018-03-05 12:30:00,68.03,68.11,67.95,68.09,89085.0,54.0626,54.1262,53.999,54.1103,89085.0
2018-03-05 12:40:00,68.09,68.19,68.02,68.16,108322.0,54.1103,54.1897,54.0546,54.1659,108322.0
2018-03-05 12:50:00,68.16,68.32,68.15,68.31,79681.0,54.1659,54.293,54.1579,54.2851,79681.0
2018-03-05 13:00:00,68.31,68.36,68.19,68.23,51693.0,54.2851,54.3248,54.1897,54.2215,51693.0
2018-03-05 13:10:00,68.23,68.26,68.08,68.11,53787.0,54.2215,54.2454,54.1023,54.1262,53787.0
2018-03-05 13:20:00,68.13,68.34,68.12,68.2,150210.0,54.142,54.3089,54.1341,54.1977,150210.0
2018-03-05 13:30:00,68.2,68.24,68.01,68.16,92092.0,54.1977,54.2295,54.0467,54.1659,92092.0
2018-03-05 13:40:00,68.16,68.38,68.14,68.28,92809.0,54.1659,54.3407,54.15,54.2613,92809.0
2018-03-05 13:50:00,68.28,68.3,68.07,68.11,114610.0,54.2613,54.2771,54.0944,54.1262,114610.0
2018-03-05 14:00:00,68.11,68.2,67.91,67.98,133206.0,54.1262,54.1977,53.9672,54.0228,133206.0
2018-03-05 14:10:00,67.99,68.03,67.85,67.85,89846.0,54.0308,54.0626,53.9195,53.9195,89846.0
2018-03-05 14:20:00,67.85,68.01,67.8,67.95,100762.0,53.9195,54.0467,53.8798,53.999,100762.0
2018-03-05 14:30:00,67.95,68.08,67.9,68.07,116573.0,53.999,54.1023,53.9593,54.0944,116573.0
2018-03-05 14:40:00,68.06,68.22,68.01,68.17,156276.0,54.0864,54.2136,54.0467,54.1738,156276.0
2018-03-05 14:50:00,68.18,68.29,68.15,68.24,135722.0,54.1818,54.2692,54.1579,54.2295,135722.0
2018-03-05 15:00:00,68.25,68.37,68.17,68.28,161441.0,54.2374,54.3328,54.1738,54.2613,161441.0
2018-03-05 15:10:00,68.27,68.27,68.14,68.21,107861.0,54.2533,54.2533,54.15,54.2056,107861.0
2018-03-05 15:20:00,68.21,68.35,68.2,68.33,222977.0,54.2056,54.3169,54.1977,54.301,222977.0
2018-03-05 15:30:00,68.33,68.6,68.3,68.56,198811.0,54.301,54.5156,54.2771,54.4838,198811.0
2018-03-05 15:40:00,68.56,68.58,68.41,68.41,216207.0,54.4838,54.4997,54.3646,54.3646,216207.0
2018-03-05 15:50:00,68.41,68.44,68.31,68.32,464221.0,54.3646,54.3884,54.2851,54.293,464221.0
2018-03-06 09:30:00,68.38,68.47,67.68,67.68,442894.0,54.3407,54.4122,53.7844,53.7844,442894.0
2018-03-06 09:40:00,67.69,67.83,67.55,67.64,312204.0,53.7924,53.9036,53.6811,53.7527,312204.0
2018-03-06 09:50:00,67.64,67.79,67.49,67.5,339766.0,53.7527,53.8719,53.6334,53.6414,339766.0
2018-03-06 10:00:00,67.5,67.57,67.23,67.26,293038.0,53.6414,53.697,53.4268,53.4507,293038.0
2018-03-06 10:10:00,67.25,67.43,67.16,67.4,203765.0,53.4427,53.5858,53.3712,53.5619,203765.0
2018-03-06 10:20:00,67.4,67.41,67.2,67.25,193187.0,53.5619,53.5699,53.403,53.4427,193187.0
2018-03-06 10:30:00,67.22,67.47,67.22,67.43,191488.0,53.4189,53.6176,53.4189,53.5858,191488.0
2018-03-06 10:40:00,67.43,67.6,67.34,67.39,312943.0,53.5858,53.7209,53.5142,53.554,312943.0
2018-03-06 10:50:00,67.38,67.45,67.08,67.12,355547.0,53.546,53.6017,53.3076,53.3394,355547.0
2018-03-06 11:00:00,67.12,67.24,67.06,67.18,184775.0,53.3394,53.4348,53.2917,53.3871,184775.0
2018-03-06 11:10:00,67.17,67.32,67.14,67.25,152603.0,53.3791,53.4984,53.3553,53.4427,152603.0
2018-03-06 11:20:00,67.24,67.39,67.11,67.29,199772.0,53.4348,53.554,53.3315,53.4745,199772.0
2018-03-06 11:30:00,67.3,67.43,67.2,67.33,142326.0,53.4825,53.5858,53.403,53.5063,142326.0
2018-03-06 11:40:00,67.33,67.43,67.32,67.39,177664.0,53.5063,53.5858,53.4984,53.554,177664.0
2018-03-06 11:50:00,67.39,67.51,67.38,67.44,182114.0,53.554,53.6493,53.546,53.5937,182114.0
2018-03-06 12:00:00,67.43,67.5,67.37,67.37,152197.0,53.5858,53.6414,53.5381,53.5381,152197.0
2018-03-06 12:10:00,67.36,67.36,67.21,67.22,114677.0,53.5301,53.5301,53.4109,53.4189,114677.0
2018-03-06 12:20:00,67.22,67.35,67.21,67.23,199561.0,53.4189,53.5222,53.4109,53.4268,199561.0
2018-03-06 12:30:00,67.23,67.26,67.19,67.2,120044.0,53.4268,53.4507,53.395,53.403,120044.0
2018-03-06 12:40:00,67.2,67.3,67.13,67.26,136586.0,53.403,53.4825,53.3474,53.4507,136586.0
2018-03-06 12:50:00,67.26,67.44,67.25,67.28,153418.0,53.4507,53.5937,53.4427,53.4666,153418.0
2018-03-06 13:00:00,67.27,67.37,67.24,67.26,165672.0,53.4586,53.5381,53.4348,53.4507,165672.0
2018-03-06 13:10:00,67.25,67.39,67.24,67.36,118444.0,53.4427,53.554,53.4348,53.5301,118444.0
2018-03-06 13:20:00,67.35,67.36,67.23,67.23,179506.0,53.5222,53.5301,53.4268,53.4268,179506.0
2018-03-06 13:30:00,67.23,67.26,67.16,67.26,178733.0,53.4268,53.4507,53.3712,53.4507,178733.0
2018-03-06 13:40:00,67.25,67.28,67.24,67.25,141804.0,53.4427,53.4666,53.4348,53.4427,141804.0
2018-03-06 13:50:00,67.25,67.28,67.23,67.28,101527.0,53.4427,53.4666,53.4268,53.4666,101527.0
2018-03-06 14:00:00,67.28,67.28,67.18,67.21,118307.0,53.4666,53.4666,53.3871,53.4109,118307.0
2018-03-06 14:10:00,67.2,67.21,67.13,67.2,104337.0,53.403,53.4109,53.3474,53.403,104337.0
2018-03-06 14:20:00,67.21,67.25,67.17,67.2,95511.0,53.4109,53.4427,53.3791,53.403,95511.0
2018-03-06 14:30:00,67.2,67.36,67.19,67.35,107934.0,53.403,53.5301,53.395,53.5222,107934.0
2018-03-06 14:40:00,67.35,67.45,67.34,67.39,110703.0,53.5222,53.6017,53.5142,53.554,110703.0
2018-03-06 14:50:00,67.4,67.47,67.34,67.36,92521.0,53.5619,53.6176,53.5142,53.5301,92521.0
2018-03-06 15:00:00,67.35,67.46,67.32,67.46,148634.0,53.5222,53.6096,53.4984,53.6096,148634.0
2018-03-06 15:10:00,67.45,67.46,67.38,67.39,158109.0,53.6017,53.6096,53.546,53.554,158109.0
2018-03-06 15:20:00,67.39,67.74,67.39,67.67,165563.0,53.554,53.8321,53.554,53.7765,165563.0
2018-03-06 15:30:00,67.66,67.76,67.64,67.68,179708.0,53.7685,53.848,53.7527,53.7844,179708.0
2018-03-06 15:40:00,67.68,67.78,67.51,67.56,253385.0,53.7844,53.8639,53.6493,53.6891,253385.0
2018-03-06 15:50:00,67.55,67.71,67.51,67.67,327401.0,53.6811,53.8083,53.6493,53.7765,327401.0
2018-03-07 09:30:00,66.96,67.36,66.79,67.12,259950.0,53.2123,53.5301,53.0772,53.3394,259950.0
2018-03-07 09:40:00,67.11,67.26,66.91,66.97,151545.0,53.3315,53.4507,53.1725,53.2202,151545.0
2018-03-07 09:50:00,66.96,67.14,66.84,67.03,263945.0,53.2123,53.3553,53.1169,53.2679,263945.0
2018-03-07 10:00:00,67.04,67.42,67.03,67.39,193745.0,53.2758,53.5778,53.2679,53.554,193745.0
2018-03-07 10:10:00,67.4,67.71,67.38,67.7,153248.0,53.5619,53.8083,53.546,53.8003,153248.0
2018-03-07 10:20:00,67.69,67.89,67.37,67.46,250076.0,53.7924,53.9513,53.5381,53.6096,250076.0
2018-03-07 10:30:00,67.45,67.53,67.27,67.45,173902.0,53.6017,53.6652,53.4586,53.6017,173902.0
2018-03-07 10:40:00,67.46,67.57,67.41,67.48,119002.0,53.6096,53.697,53.5699,53.6255,119002.0
2018-03-07 10:50:00,67.47,67.48,67.33,67.47,92783.0,53.6176,53.6255,53.5063,53.6176,92783.0
2018-03-07 11:00:00,67.46,67.46,67.35,67.43,95600.0,53.6096,53.6096,53.5222,53.5858,95600.0
2018-03-07 11:10:00,67.42,67.57,67.36,67.5,109929.0,53.5778,53.697,53.5301,53.6414,109929.0
2018-03-07 11:20:00,67.49,67.49,67.31,67.37,133347.0,53.6334,53.6334,53.4904,53.5381,133347.0
2018-03-07 11:30:00,67.37,67.42,67.3,67.34,59619.0,53.5381,53.5778,53.4825,53.5142,59619.0
2018-03-07 11:40:00,67.35,67.39,67.21,67.23,78289.0,53.5222,53.554,53.4109,53.4268,78289.0
2018-03-07 11:50:00,67.22,67.23,67.12,67.15,48402.0,53.4189,53.4268,53.3394,53.3633,48402.0
2018-03-07 12:00:00,67.15,67.19,67.05,67.06,88048.0,53.3633,53.395,53.2838,53.2917,88048.0
2018-03-07 12:10:00,67.05,67.05,66.8,66.85,156499.0,53.2838,53.2838,53.0851,53.1248,156499.0
2018-03-07 12:20:00,66.86,66.91,66.8,66.84,64782.0,53.1328,53.1725,53.0851,53.1169,64782.0
2018-03-07 12:30:00,66.85,66.87,66.76,66.79,92995.0,53.1248,53.1407,53.0533,53.0772,92995.0
2018-03-07 12:40:00,66.8,66.88,66.76,66.8,78519.0,53.0851,53.1487,53.0533,53.0851,78519.0
2018-03-07 12:50:00,66.8,66.82,66.64,66.68,187742.0,53.0851,53.101,52.958,52.9898,187742.0
2018-03-07 13:00:00,66.68,66.74,66.54,66.7,135889.0,52.9898,53.0374,52.8785,53.0056,135889.0
2018-03-07 13:10:00,66.7,66.79,66.65,66.77,94905.0,53.0056,53.0772,52.9659,53.0613,94905.0
2018-03-07 13:20:00,66.77,66.93,66.72,66.93,55419.0,53.0613,53.1884,53.0215,53.1884,55419.0
2018-03-07 13:30:00,66.93,66.98,66.83,66.84,72041.0,53.1884,53.2282,53.109,53.1169,72041.0
2018-03-07 13:40:00,66.83,66.87,66.76,66.86,72573.0,53.109,53.1407,53.0533,53.1328,72573.0
2018-03-07 13:50:00,66.87,66.96,66.81,66.93,80903.0,53.1407,53.2123,53.0931,53.1884,80903.0
2018-03-07 14:00:00,66.92,66.96,66.87,66.9,154209.0,53.1805,53.2123,53.1407,53.1646,154209.0
2018-03-07 14:10:00,66.89,67.17,66.89,67.1,119377.0,53.1566,53.3791,53.1566,53.3235,119377.0
2018-03-07 14:20:00,67.1,67.2,67.08,67.11,70439.0,53.3235,53.403,53.3076,53.3315,70439.0
2018-03-07 14:30:00,67.1,67.27,67.08,67.18,75591.0,53.3235,53.4586,53.3076,53.3871,75591.0
2018-03-07 14:40:00,67.19,67.24,67.13,67.21,52036.0,53.395,53.4348,53.3474,53.4109,52036.0
2018-03-07 14:50:00,67.22,67.36,67.18,67.34,90516.0,53.4189,53.5301,53.3871,53.5142,90516.0
2018-03-07 15:00:00,67.34,67.55,67.33,67.48,144606.0,53.5142,53.6811,53.5063,53.6255,144606.0
2018-03-07 15:10:00,67.47,67.54,67.4,67.46,123028.0,53.6176,53.6732,53.5619,53.6096,123028.0
2018-03-07 15:20:00,67.45,67.51,67.39,67.5,125558.0,53.6017,53.6493,53.554,53.6414,125558.0
2018-03-07 15:30:00,67.49,67.59,67.45,67.5,125576.0,53.6334,53.7129,53.6017,53.6414,125576.0
2018-03-07 15:40:00,67.51,67.61,67.5,67.51,176751.0,53.6493,53.7288,53.6414,53.6493,176751.0
2018-03-07 15:50:00,67.52,67.54,67.39,67.51,483286.0,53.6573,53.6732,53.554,53.6493,483286.0
2018-03-08 09:30:00,67.85,68.32,67.85,68.29,376057.0,53.9195,54.293,53.9195,54.2692,376057.0
2018-03-08 09:40:00,68.28,68.69,68.05,68.6,330142.0,54.2613,54.5871,54.0785,54.5156,330142.0
2018-03-08 09:50:00,68.61,68.62,68.31,68.56,244921.0,54.5235,54.5314,54.2851,54.4838,244921.0
2018-03-08 10:00:00,68.56,68.93,68.55,68.88,259341.0,54.4838,54.7778,54.4758,54.7381,259341.0
2018-03-08 10:10:00,68.87,69.25,68.79,69.19,325776.0,54.7301,55.0321,54.6665,54.9844,325776.0
2018-03-08 10:20:00,69.18,69.35,69.09,69.27,268705.0,54.9765,55.1116,54.9049,55.048,268705.0
2018-03-08 10:30:00,69.26,69.35,69.17,69.26,259900.0,55.04,55.1116,54.9685,55.04,259900.0
2018-03-08 10:40:00,69.25,69.36,68.88,68.95,257211.0,55.0321,55.1195,54.7381,54.7937,257211.0
2018-03-08 10:50:00,68.95,68.98,68.62,68.79,173395.0,54.7937,54.8175,54.5314,54.6665,173395.0
2018-03-08 11:00:00,68.79,68.85,68.24,68.28,183325.0,54.6665,54.7142,54.2295,54.2613,183325.0
2018-03-08 11:10:00,68.28,68.4,68.21,68.22,117701.0,54.2613,54.3566,54.2056,54.2136,117701.0
2018-03-08 11:20:00,68.23,68.29,68.1,68.16,100713.0,54.2215,54.2692,54.1182,54.1659,100713.0
2018-03-08 11:30:00,68.16,68.16,68.0,68.05,152338.0,54.1659,54.1659,54.0387,54.0785,152338.0
2018-03-08 11:40:00,68.05,68.17,68.0,68.17,146088.0,54.0785,54.1738,54.0387,54.1738,146088.0
2018-03-08 11:50:00,68.17,68.24,68.07,68.18,107602.0,54.1738,54.2295,54.0944,54.1818,107602.0
2018-03-08 12:00:00,68.16,68.23,68.06,68.06,99597.0,54.1659,54.2215,54.0864,54.0864,99597.0
2018-03-08 12:10:00,68.07,68.07,68.0,68.05,170104.0,54.0944,54.0944,54.0387,54.0785,170104.0
2018-03-08 12:20:00,68.06,68.1,67.88,68.01,184625.0,54.0864,54.1182,53.9434,54.0467,184625.0
2018-03-08 12:30:00,68.01,68.08,67.9,67.97,117593.0,54.0467,54.1023,53.9593,54.0149,117593.0
2018-03-08 12:40:00,67.97,68.15,67.92,68.14,69830.0,54.0149,54.1579,53.9752,54.15,69830.0
2018-03-08 12:50:00,68.14,68.14,67.93,68.04,142327.0,54.15,54.15,53.9831,54.0705,142327.0
2018-03-08 13:00:00,68.05,68.17,68.04,68.14,59117.0,54.0785,54.1738,54.0705,54.15,59117.0
2018-03-08 13:10:00,68.15,68.24,68.13,68.2,70038.0,54.1579,54.2295,54.142,54.1977,70038.0
2018-03-08 13:20:00,68.19,68.24,68.05,68.12,41793.0,54.1897,54.2295,54.0785,54.1341,41793.0
2018-03-08 13:30:00,68.11,68.2,68.08,68.08,58914.0,54.1262,54.1977,54.1023,54.1023,58914.0
2018-03-08 13:40:00,68.06,68.13,68.01,68.05,46582.0,54.0864,54.142,54.0467,54.0785,46582.0
2018-03-08 13:50:00,68.05,68.63,68.05,68.43,297912.0,54.0785,54.5394,54.0785,54.3805,297912.0
2018-03-08 14:00:00,68.43,68.43,68.11,68.22,73250.0,54.3805,54.3805,54.1262,54.2136,73250.0
2018-03-08 14:10:00,68.22,68.32,68.15,68.19,82328.0,54.2136,54.293,54.1579,54.1897,82328.0
2018-03-08 14:20:00,68.2,68.21,68.12,68.17,68504.0,54.1977,54.2056,54.1341,54.1738,68504.0
2018-03-08 14:30:00,68.16,68.28,68.06,68.28,118662.0,54.1659,54.2613,54.0864,54.2613,118662.0
2018-03-08 14:40:00,68.28,68.44,68.23,68.38,124559.0,54.2613,54.3884,54.2215,54.3407,124559.0
2018-03-08 14:50:00,68.38,68.48,68.37,68.48,73119.0,54.3407,54.4202,54.3328,54.4202,73119.0
2018-03-08 15:00:00,68.46,68.67,68.46,68.58,129577.0,54.4043,54.5712,54.4043,54.4997,129577.0
2018-03-08 15:10:00,68.58,68.63,68.53,68.58,92272.0,54.4997,54.5394,54.4599,54.4997,92272.0
2018-03-08 15:20:00,68.59,68.67,68.44,68.52,127764.0,54.5076,54.5712,54.3884,54.452,127764.0
2018-03-08 15:30:00,68.51,68.6,68.33,68.34,180375.0,54.444,54.5156,54.301,54.3089,180375.0
2018-03-08 15:40:00,68.33,68.38,68.14,68.19,323261.0,54.301,54.3407,54.15,54.1897,323261.0
2018-03-08 15:50:00,68.2,68.37,68.17,68.37,430989.0,54.1977,54.3328,54.1738,54.3328,430989.0
2018-03-09 09:30:00,68.77,68.99,68.23,68.42,182528.0,54.6506,54.8255,54.2215,54.3725,182528.0
2018-03-09 09:40:00,68.43,68.56,68.31,68.45,116318.0,54.3805,54.4838,54.2851,54.3963,116318.0
2018-03-09 09:50:00,68.46,68.64,68.46,68.62,76277.0,54.4043,54.5473,54.4043,54.5314,76277.0
2018-03-09 10:00:00,68.61,68.75,68.5,68.72,119698.0,54.5235,54.6348,54.4361,54.6109,119698.0
2018-03-09 10:10:00,68.73,68.85,68.59,68.62,147337.0,54.6189,54.7142,54.5076,54.5314,147337.0
2018-03-09 10:20:00,68.61,68.71,68.52,68.62,288903.0,54.5235,54.603,54.452,54.5314,288903.0
2018-03-09 10:30:00,68.65,68.75,68.65,68.71,59959.0,54.5553,54.6348,54.5553,54.603,59959.0
2018-03-09 10:40:00,68.69,68.88,68.69,68.79,89401.0,54.5871,54.7381,54.5871,54.6665,89401.0
2018-03-09 10:50:00,68.8,68.97,68.79,68.92,113665.0,54.6745,54.8096,54.6665,54.7699,113665.0
2018-03-09 11:00:00,68.94,68.97,68.8,68.92,96131.0,54.7857,54.8096,54.6745,54.7699,96131.0
2018-03-09 11:10:00,68.9,68.93,68.82,68.87,52613.0,54.754,54.7778,54.6904,54.7301,52613.0
2018-03-09 11:20:00,68.86,68.95,68.75,68.85,89706.0,54.7222,54.7937,54.6348,54.7142,89706.0
2018-03-09 11:30:00,68.84,68.87,68.79,68.8,40213.0,54.7063,54.7301,54.6665,54.6745,40213.0
2018-03-09 11:40:00,68.81,69.04,68.75,68.88,132443.0,54.6824,54.8652,54.6348,54.7381,132443.0
2018-03-09 11:50:00,68.88,68.89,68.78,68.84,47441.0,54.7381,54.746,54.6586,54.7063,47441.0
2018-03-09 12:00:00,68.86,68.88,68.77,68.8,33352.0,54.7222,54.7381,54.6506,54.6745,33352.0
2018-03-09 12:10:00,68.81,69.08,68.78,68.92,84928.0,54.6824,54.897,54.6586,54.7699,84928.0
2018-03-09 12:20:00,68.93,68.95,68.87,68.95,61177.0,54.7778,54.7937,54.7301,54.7937,61177.0
2018-03-09 12:30:00,68.95,69.04,68.9,69.0,51857.0,54.7937,54.8652,54.754,54.8334,51857.0
2018-03-09 12:40:00,69.01,69.09,68.96,69.01,58164.0,54.8414,54.9049,54.8016,54.8414,58164.0
2018-03-09 12:50:00,69.0,69.01,68.92,68.97,82875.0,54.8334,54.8414,54.7699,54.8096,82875.0
2018-03-09 13:00:00,68.97,69.06,68.96,69.05,62518.0,54.8096,54.8811,54.8016,54.8732,62518.0
2018-03-09 13:10:00,69.04,69.2,69.04,69.12,40800.0,54.8652,54.9924,54.8652,54.9288,40800.0
2018-03-09 13:20:00,69.11,69.13,69.02,69.13,54599.0,54.9208,54.9367,54.8493,54.9367,54599.0
2018-03-09 13:30:00,69.13,69.15,69.06,69.09,54474.0,54.9367,54.9526,54.8811,54.9049,54474.0
2018-03-09 13:40:00,69.09,69.13,69.03,69.08,54289.0,54.9049,54.9367,54.8573,54.897,54289.0
2018-03-09 13:50:00,69.08,69.16,69.03,69.04,42528.0,54.897,54.9606,54.8573,54.8652,42528.0
2018-03-09 14:00:00,69.04,69.14,69.02,69.13,64637.0,54.8652,54.9447,54.8493,54.9367,64637.0
2018-03-09 14:10:00,69.14,69.21,69.13,69.16,63113.0,54.9447,55.0003,54.9367,54.9606,63113.0
2018-03-09 14:20:00,69.17,69.21,69.12,69.19,70391.0,54.9685,55.0003,54.9288,54.9844,70391.0
2018-03-09 14:30:00,69.2,69.22,69.12,69.19,50637.0,54.9924,55.0083,54.9288,54.9844,50637.0
2018-03-09 14:40:00,69.19,69.35,69.19,69.33,80994.0,54.9844,55.1116,54.9844,55.0957,80994.0
2018-03-09 14:50:00,69.33,69.35,69.23,69.31,81206.0,55.0957,55.1116,55.0162,55.0798,81206.0
2018-03-09 15:00:00,69.32,69.37,69.26,69.32,81843.0,55.0877,55.1275,55.04,55.0877,81843.0
2018-03-09 15:10:00,69.33,69.33,69.17,69.18,80133.0,55.0957,55.0957,54.9685,54.9765,80133.0
2018-03-09 15:20:00,69.18,69.2,69.1,69.17,77854.0,54.9765,54.9924,54.9129,54.9685,77854.0
2018-03-09 15:30:00,69.17,69.29,69.14,69.27,147205.0,54.9685,55.0639,54.9447,55.048,147205.0
2018-03-09 15:40:00,69.27,69.34,69.21,69.26,207936.0,55.048,55.1036,55.0003,55.04,207936.0
2018-03-09 15:50:00,69.27,69.37,69.18,69.28,684581.0,55.048,55.1275,54.9765,55.0559,684581.0
2018-03-12 09:30:00,69.27,69.44,69.09,69.2,117852.0,55.048,55.1831,54.9049,54.9924,117852.0
2018-03-12 09:40:00,69.21,69.56,69.15,69.51,83566.0,55.0003,55.2785,54.9526,55.2387,83566.0
2018-03-12 09:50:00,69.51,69.56,69.39,69.42,60648.0,55.2387,55.2785,55.1434,55.1672,60648.0
2018-03-12 10:00:00,69.42,69.45,69.16,69.17,66748.0,55.1672,55.191,54.9606,54.9685,66748.0
2018-03-12 10:10:00,69.15,69.21,68.85,68.88,141802.0,54.9526,55.0003,54.7142,54.7381,141802.0
2018-03-12 10:20:00,68.89,69.06,68.84,69.04,95835.0,54.746,54.8811,54.7063,54.8652,95835.0
2018-03-12 10:30:00,69.03,69.12,68.9,69.01,69390.0,54.8573,54.9288,54.754,54.8414,69390.0
2018-03-12 10:40:00,69.01,69.04,68.93,69.01,51591.0,54.8414,54.8652,54.7778,54.8414,51591.0
2018-03-12 10:50:00,69.02,69.04,68.81,68.85,70064.0,54.8493,54.8652,54.6824,54.7142,70064.0
2018-03-12 11:00:00,68.86,68.99,68.85,68.93,54864.0,54.7222,54.8255,54.7142,54.7778,54864.0
2018-03-12 11:10:00,68.93,69.09,68.9,69.02,81813.0,54.7778,54.9049,54.754,54.8493,81813.0
2018-03-12 11:20:00,69.01,69.01,68.77,68.84,88509.0,54.8414,54.8414,54.6506,54.7063,88509.0
2018-03-12 11:30:00,68.85,69.19,68.79,68.95,101354.0,54.7142,54.9844,54.6665,54.7937,101354.0
2018-03-12 11:40:00,68.95,69.05,68.94,69.0,59992.0,54.7937,54.8732,54.7857,54.8334,59992.0
2018-03-12 11:50:00,69.0,69.04,68.92,68.99,69181.0,54.8334,54.8652,54.7699,54.8255,69181.0
2018-03-12 12:00:00,68.99,69.07,68.99,69.05,65873.0,54.8255,54.8891,54.8255,54.8732,65873.0
2018-03-12 12:10:00,69.06,69.07,68.93,69.02,58105.0,54.8811,54.8891,54.7778,54.8493,58105.0
2018-03-12 12:20:00,69.02,69.08,69.01,69.05,51444.0,54.8493,54.897,54.8414,54.8732,51444.0
2018-03-12 12:30:00,69.04,69.05,68.91,68.95,43594.0,54.8652,54.8732,54.7619,54.7937,43594.0
2018-03-12 12:40:00,68.96,69.02,68.95,68.99,55307.0,54.8016,54.8493,54.7937,54.8255,55307.0
2018-03-12 12:50:00,68.98,69.04,68.98,69.01,34925.0,54.8175,54.8652,54.8175,54.8414,34925.0
2018-03-12 13:00:00,69.02,69.1,69.01,69.06,48945.0,54.8493,54.9129,54.8414,54.8811,48945.0
2018-03-12 13:10:00,69.06,69.1,69.01,69.04,41976.0,54.8811,54.9129,54.8414,54.8652,41976.0
2018-03-12 13:20:00,69.03,69.04,68.95,68.95,38876.0,54.8573,54.8652,54.7937,54.7937,38876.0
2018-03-12 13:30:00,68.95,69.01,68.94,69.0,39660.0,54.7937,54.8414,54.7857,54.8334,39660.0
2018-03-12 13:40:00,69.01,69.04,68.95,69.01,52433.0,54.8414,54.8652,54.7937,54.8414,52433.0
2018-03-12 13:50:00,69.02,69.03,68.96,68.99,64206.0,54.8493,54.8573,54.8016,54.8255,64206.0
2018-03-12 14:00:00,68.98,69.0,68.96,68.97,54189.0,54.8175,54.8334,54.8016,54.8096,54189.0
2018-03-12 14:10:00,68.97,68.98,68.83,68.86,71497.0,54.8096,54.8175,54.6983,54.7222,71497.0
2018-03-12 14:20:00,68.86,68.92,68.85,68.9,63640.0,54.7222,54.7699,54.7142,54.754,63640.0
2018-03-12 14:30:00,68.9,68.95,68.88,68.93,94783.0,54.754,54.7937,54.7381,54.7778,94783.0
2018-03-12 14:40:00,68.94,68.95,68.83,68.84,54993.0,54.7857,54.7937,54.6983,54.7063,54993.0
2018-03-12 14:50:00,68.84,69.03,68.83,68.99,154912.0,54.7063,54.8573,54.6983,54.8255,154912.0
2018-03-12 15:00:00,68.98,69.12,68.97,69.09,111300.0,54.8175,54.9288,54.8096,54.9049,111300.0
2018-03-12 15:10:00,69.09,69.12,69.05,69.09,89909.0,54.9049,54.9288,54.8732,54.9049,89909.0
2018-03-12 15:20:00,69.09,69.19,69.09,69.13,91298.0,54.9049,54.9844,54.9049,54.9367,91298.0
2018-03-12 15:30:00,69.12,69.16,69.04,69.09,121492.0,54.9288,54.9606,54.8652,54.9049,121492.0
2018-03-12 15:40:00,69.09,69.27,69.08,69.22,152797.0,54.9049,55.048,54.897,55.0083,152797.0
2018-03-12 15:50:00,69.21,69.24,69.03,69.04,477137.0,55.0003,55.0242,54.8573,54.8652,477137.0
2018-03-13 09:30:00,69.27,69.33,68.58,68.78,220221.0,55.048,55.0957,54.4997,54.6586,220221.0
2018-03-13 09:40:00,68.79,69.01,68.64,68.93,131538.0,54.6665,54.8414,54.5473,54.7778,131538.0
2018-03-13 09:50:00,68.93,68.96,68.8,68.86,100949.0,54.7778,54.8016,54.6745,54.7222,100949.0
2018-03-13 10:00:00,68.86,68.91,68.68,68.73,137526.0,54.7222,54.7619,54.5791,54.6189,137526.0
2018-03-13 10:10:00,68.73,68.91,68.72,68.87,76989.0,54.6189,54.7619,54.6109,54.7301,76989.0
2018-03-13 10:20:00,68.85,68.85,68.7,68.7,85655.0,54.7142,54.7142,54.595,54.595,85655.0
2018-03-13 10:30:00,68.69,68.82,68.67,68.77,102671.0,54.5871,54.6904,54.5712,54.6506,102671.0
2018-03-13 10:40:00,68.78,69.01,68.78,69.01,121249.0,54.6586,54.8414,54.6586,54.8414,121249.0
2018-03-13 10:50:00,69.01,69.01,68.8,68.82,174343.0,54.8414,54.8414,54.6745,54.6904,174343.0
2018-03-13 11:00:00,68.82,68.85,68.69,68.7,131394.0,54.6904,54.7142,54.5871,54.595,131394.0
2018-03-13 11:10:00,68.7,68.75,68.63,68.71,94780.0,54.595,54.6348,54.5394,54.603,94780.0
2018-03-13 11:20:00,68.7,68.72,68.58,68.61,193478.0,54.595,54.6109,54.4997,54.5235,193478.0
2018-03-13 11:30:00,68.62,68.69,68.43,68.49,168741.0,54.5314,54.5871,54.3805,54.4281,168741.0
2018-03-13 11:40:00,68.51,68.74,68.49,68.71,96815.0,54.444,54.6268,54.4281,54.603,96815.0
2018-03-13 11:50:00,68.71,68.72,68.57,68.62,114996.0,54.603,54.6109,54.4917,54.5314,114996.0
2018-03-13 12:00:00,68.63,68.69,68.44,68.48,129943.0,54.5394,54.5871,54.3884,54.4202,129943.0
2018-03-13 12:10:00,68.48,68.54,68.43,68.52,89891.0,54.4202,54.4679,54.3805,54.452,89891.0
2018-03-13 12:20:00,68.52,68.59,68.48,68.53,86198.0,54.452,54.5076,54.4202,54.4599,86198.0
2018-03-13 12:30:00,68.53,68.6,68.51,68.53,124933.0,54.4599,54.5156,54.444,54.4599,124933.0
2018-03-13 12:40:00,68.52,68.55,68.46,68.49,98106.0,54.452,54.4758,54.4043,54.4281,98106.0
2018-03-13 12:50:00,68.49,68.61,68.47,68.56,130151.0,54.4281,54.5235,54.4122,54.4838,130151.0
2018-03-13 13:00:00,68.57,68.61,68.51,68.56,102528.0,54.4917,54.5235,54.444,54.4838,102528.0
2018-03-13 13:10:00,68.56,68.7,68.54,68.63,72010.0,54.4838,54.595,54.4679,54.5394,72010.0
2018-03-13 13:20:00,68.63,68.72,68.6,68.64,94178.0,54.5394,54.6109,54.5156,54.5473,94178.0
2018-03-13 13:30:00,68.64,68.8,68.63,68.79,104237.0,54.5473,54.6745,54.5394,54.6665,104237.0
2018-03-13 13:40:00,68.8,68.8,68.48,68.48,138173.0,54.6745,54.6745,54.4202,54.4202,138173.0
2018-03-13 13:50:00,68.48,68.55,68.46,68.51,95672.0,54.4202,54.4758,54.4043,54.444,95672.0
2018-03-13 14:00:00,68.53,68.53,68.43,68.43,78448.0,54.4599,54.4599,54.3805,54.3805,78448.0
2018-03-13 14:10:00,68.44,68.44,68.33,68.4,82786.0,54.3884,54.3884,54.301,54.3566,82786.0
2018-03-13 14:20:00,68.38,68.39,68.26,68.31,87643.0,54.3407,54.3487,54.2454,54.2851,87643.0
2018-03-13 14:30:00,68.32,68.49,68.31,68.37,73489.0,54.293,54.4281,54.2851,54.3328,73489.0
2018-03-13 14:40:00,68.37,68.39,68.27,68.28,77682.0,54.3328,54.3487,54.2533,54.2613,77682.0
2018-03-13 14:50:00,68.28,68.32,68.23,68.28,101865.0,54.2613,54.293,54.2215,54.2613,101865.0
2018-03-13 15:00:00,68.27,68.37,68.14,68.19,215668.0,54.2533,54.3328,54.15,54.1897,215668.0
2018-03-13 15:10:00,68.18,68.26,68.15,68.2,134985.0,54.1818,54.2454,54.1579,54.1977,134985.0
2018-03-13 15:20:00,68.2,68.24,68.12,68.15,172694.0,54.1977,54.2295,54.1341,54.1579,172694.0
2018-03-13 15:30:00,68.15,68.42,68.14,68.25,173397.0,54.1579,54.3725,54.15,54.2374,173397.0
2018-03-13 15:40:00,68.24,68.33,68.08,68.11,203441.0,54.2295,54.301,54.1023,54.1262,203441.0
2018-03-13 15:50:00,68.11,68.35,68.1,68.26,501904.0,54.1262,54.3169,54.1182,54.2454,501904.0
2018-03-14 09:30:00,68.31,68.5,67.84,67.91,181589.0,54.2851,54.4361,53.9116,53.9672,181589.0
2018-03-14 09:40:00,67.89,68.15,67.84,68.14,119343.0,53.9513,54.1579,53.9116,54.15,119343.0
2018-03-14 09:50:00,68.14,68.4,68.13,68.26,124376.0,54.15,54.3566,54.142,54.2454,124376.0
2018-03-14 10:00:00,68.26,68.26,68.01,68.07,108925.0,54.2454,54.2454,54.0467,54.0944,108925.0
2018-03-14 10:10:00,68.07,68.08,67.77,67.84,116799.0,54.0944,54.1023,53.856,53.9116,116799.0
2018-03-14 10:20:00,67.83,68.0,67.81,67.84,137389.0,53.9036,54.0387,53.8877,53.9116,137389.0
2018-03-14 10:30:00,67.83,67.88,67.73,67.79,105072.0,53.9036,53.9434,53.8242,53.8719,105072.0
2018-03-14 10:40:00,67.78,67.83,67.68,67.75,115582.0,53.8639,53.9036,53.7844,53.8401,115582.0
2018-03-14 10:50:00,67.76,67.83,67.71,67.74,172699.0,53.848,53.9036,53.8083,53.8321,172699.0
2018-03-14 11:00:00,67.74,67.9,67.71,67.73,140185.0,53.8321,53.9593,53.8083,53.8242,140185.0
2018-03-14 11:10:00,67.74,67.75,67.55,67.63,118308.0,53.8321,53.8401,53.6811,53.7447,118308.0
2018-03-14 11:20:00,67.63,67.64,67.56,67.62,85314.0,53.7447,53.7527,53.6891,53.7368,85314.0
2018-03-14 11:30:00,67.61,67.67,67.34,67.47,200988.0,53.7288,53.7765,53.5142,53.6176,200988.0
2018-03-14 11:40:00,67.47,67.51,67.32,67.32,126865.0,53.6176,53.6493,53.4984,53.4984,126865.0
2018-03-14 11:50:00,67.31,67.45,67.18,67.24,149343.0,53.4904,53.6017,53.3871,53.4348,149343.0
2018-03-14 12:00:00,67.24,67.32,67.19,67.3,151588.0,53.4348,53.4984,53.395,53.4825,151588.0
2018-03-14 12:10:00,67.3,67.43,67.26,67.29,104094.0,53.4825,53.5858,53.4507,53.4745,104094.0
2018-03-14 12:20:00,67.3,67.33,67.1,67.15,108689.0,53.4825,53.5063,53.3235,53.3633,108689.0
2018-03-14 12:30:00,67.15,67.25,67.12,67.21,107704.0,53.3633,53.4427,53.3394,53.4109,107704.0
2018-03-14 12:40:00,67.22,67.28,67.12,67.15,166971.0,53.4189,53.4666,53.3394,53.3633,166971.0
2018-03-14 12:50:00,67.16,67.16,66.95,67.11,216755.0,53.3712,53.3712,53.2043,53.3315,216755.0
2018-03-14 13:00:00,67.11,67.11,66.92,66.93,137225.0,53.3315,53.3315,53.1805,53.1884,137225.0
2018-03-14 13:10:00,66.93,66.94,66.77,66.79,168907.0,53.1884,53.1964,53.0613,53.0772,168907.0
2018-03-14 13:20:00,66.79,66.8,66.63,66.66,162561.0,53.0772,53.0851,52.95,52.9739,162561.0
2018-03-14 13:30:00,66.66,67.14,66.66,67.1,161279.0,52.9739,53.3553,52.9739,53.3235,161279.0
2018-03-14 13:40:00,67.1,67.18,67.02,67.13,99285.0,53.3235,53.3871,53.2599,53.3474,99285.0
2018-03-14 13:50:00,67.13,67.15,67.05,67.1,146762.0,53.3474,53.3633,53.2838,53.3235,146762.0
2018-03-14 14:00:00,67.1,67.14,66.99,67.0,151459.0,53.3235,53.3553,53.2361,53.2441,151459.0
2018-03-14 14:10:00,67.0,67.02,66.93,66.96,172703.0,53.2441,53.2599,53.1884,53.2123,172703.0
2018-03-14 14:20:00,66.96,67.0,66.88,66.98,109718.0,53.2123,53.2441,53.1487,53.2282,109718.0
2018-03-14 14:30:00,66.98,67.0,66.79,66.84,133134.0,53.2282,53.2441,53.0772,53.1169,133134.0
2018-03-14 14:40:00,66.84,66.94,66.8,66.92,111204.0,53.1169,53.1964,53.0851,53.1805,111204.0
2018-03-14 14:50:00,66.92,66.98,66.87,66.95,223335.0,53.1805,53.2282,53.1407,53.2043,223335.0
2018-03-14 15:00:00,66.95,67.09,66.89,67.02,232469.0,53.2043,53.3156,53.1566,53.2599,232469.0
2018-03-14 15:10:00,67.02,67.03,66.88,66.91,153211.0,53.2599,53.2679,53.1487,53.1725,153211.0
2018-03-14 15:20:00,66.91,67.01,66.87,66.95,144326.0,53.1725,53.252,53.1407,53.2043,144326.0
2018-03-14 15:30:00,66.95,67.02,66.92,66.98,216651.0,53.2043,53.2599,53.1805,53.2282,216651.0
2018-03-14 15:40:00,66.97,67.1,66.93,67.08,271395.0,53.2202,53.3235,53.1884,53.3076,271395.0
2018-03-14 15:50:00,67.09,67.15,67.01,67.07,490261.0,53.3156,53.3633,53.252,53.2997,490261.0
2018-03-15 09:30:00,67.27,67.5,67.18,67.39,293521.0,53.4586,53.6414,53.3871,53.554,293521.0
2018-03-15 09:40:00,67.38,67.5,67.28,67.48,168617.0,53.546,53.6414,53.4666,53.6255,168617.0
2018-03-15 09:50:00,67.48,67.58,67.33,67.34,148880.0,53.6255,53.705,53.5063,53.5142,148880.0
2018-03-15 10:00:00,67.33,67.35,67.03,67.11,174813.0,53.5063,53.5222,53.2679,53.3315,174813.0
2018-03-15 10:10:00,67.12,67.17,66.7,66.71,154980.0,53.3394,53.3791,53.0056,53.0136,154980.0
2018-03-15 10:20:00,66.73,66.88,66.65,66.72,146978.0,53.0295,53.1487,52.9659,53.0215,146978.0
2018-03-15 10:30:00,66.72,66.82,66.68,66.7,159759.0,53.0215,53.101,52.9898,53.0056,159759.0
2018-03-15 10:40:00,66.71,66.77,66.56,66.69,110394.0,53.0136,53.0613,52.8944,52.9977,110394.0
2018-03-15 10:50:00,66.69,66.71,66.49,66.51,201035.0,52.9977,53.0136,52.8388,52.8547,201035.0
2018-03-15 11:00:00,66.51,66.51,66.45,66.5,210254.0,52.8547,52.8547,52.807,52.8467,210254.0
2018-03-15 11:10:00,66.5,66.6,66.48,66.51,189178.0,52.8467,52.9262,52.8308,52.8547,189178.0
2018-03-15 11:20:00,66.51,66.55,66.3,66.35,232819.0,52.8547,52.8864,52.6878,52.7275,232819.0
2018-03-15 11:30:00,66.35,66.48,66.27,66.27,136825.0,52.7275,52.8308,52.6639,52.6639,136825.0
2018-03-15 11:40:00,66.28,66.28,66.17,66.22,224855.0,52.6719,52.6719,52.5845,52.6242,224855.0
2018-03-15 11:50:00,66.23,66.63,66.22,66.34,337755.0,52.6321,52.95,52.6242,52.7196,337755.0
2018-03-15 12:00:00,66.35,66.51,66.33,66.4,202349.0,52.7275,52.8547,52.7116,52.7672,202349.0
2018-03-15 12:10:00,66.41,66.45,66.23,66.33,251711.0,52.7752,52.807,52.6321,52.7116,251711.0
2018-03-15 12:20:00,66.32,66.37,66.2,66.3,275371.0,52.7037,52.7434,52.6083,52.6878,275371.0
2018-03-15 12:30:00,66.3,66.31,66.05,66.08,223615.0,52.6878,52.6957,52.4891,52.5129,223615.0
2018-03-15 12:40:00,66.08,66.18,66.03,66.15,106582.0,52.5129,52.5924,52.4732,52.5686,106582.0
2018-03-15 12:50:00,66.16,66.23,66.15,66.2,92517.0,52.5765,52.6321,52.5686,52.6083,92517.0
2018-03-15 13:00:00,66.21,66.27,66.15,66.27,80681.0,52.6162,52.6639,52.5686,52.6639,80681.0
2018-03-15 13:10:00,66.27,66.27,66.16,66.18,72179.0,52.6639,52.6639,52.5765,52.5924,72179.0
2018-03-15 13:20:00,66.18,66.25,66.11,66.18,228930.0,52.5924,52.648,52.5368,52.5924,228930.0
2018-03-15 13:30:00,66.19,66.19,66.04,66.04,86562.0,52.6004,52.6004,52.4812,52.4812,86562.0
2018-03-15 13:40:00,66.05,66.05,65.82,66.03,261487.0,52.4891,52.4891,52.3063,52.4732,261487.0
2018-03-15 13:50:00,66.04,66.07,65.94,65.95,127439.0,52.4812,52.505,52.4017,52.4096,127439.0
2018-03-15 14:00:00,65.96,66.02,65.9,66.01,241075.0,52.4176,52.4653,52.3699,52.4573,241075.0
2018-03-15 14:10:00,66.02,66.07,65.92,65.96,142580.0,52.4653,52.505,52.3858,52.4176,142580.0
2018-03-15 14:20:00,65.95,66.0,65.9,65.92,108508.0,52.4096,52.4494,52.3699,52.3858,108508.0
2018-03-15 14:30:00,65.92,65.95,65.81,65.84,122825.0,52.3858,52.4096,52.2984,52.3222,122825.0
2018-03-15 14:40:00,65.84,65.84,65.71,65.75,150538.0,52.3222,52.3222,52.2189,52.2507,150538.0
2018-03-15 14:50:00,65.75,65.83,65.66,65.81,150235.0,52.2507,52.3143,52.1792,52.2984,150235.0
2018-03-15 15:00:00,65.81,65.86,65.78,65.81,142362.0,52.2984,52.3381,52.2745,52.2984,142362.0
2018-03-15 15:10:00,65.81,65.82,65.71,65.78,149184.0,52.2984,52.3063,52.2189,52.2745,149184.0
2018-03-15 15:20:00,65.77,65.9,65.77,65.9,134576.0,52.2666,52.3699,52.2666,52.3699,134576.0
2018-03-15 15:30:00,65.9,65.97,65.84,65.9,169587.0,52.3699,52.4255,52.3222,52.3699,169587.0
2018-03-15 15:40:00,65.91,65.99,65.83,65.91,196582.0,52.3778,52.4414,52.3143,52.3778,196582.0
2018-03-15 15:50:00,65.91,65.91,65.83,65.86,456934.0,52.3778,52.3778,52.3143,52.3381,456934.0
2018-03-16 09:30:00,66.09,66.45,66.07,66.33,948006.0,52.5209,52.807,52.505,52.7116,948006.0
2018-03-16 09:40:00,66.37,66.45,66.26,66.36,216289.0,52.7434,52.807,52.656,52.7355,216289.0
2018-03-16 09:50:00,66.36,66.4,66.09,66.19,156553.0,52.7355,52.7672,52.5209,52.6004,156553.0
2018-03-16 10:00:00,66.17,66.23,65.96,66.09,150828.0,52.5845,52.6321,52.4176,52.5209,150828.0
2018-03-16 10:10:00,66.09,66.1,65.84,65.91,177519.0,52.5209,52.5288,52.3222,52.3778,177519.0
2018-03-16 10:20:00,65.94,66.29,65.94,66.2,203326.0,52.4017,52.6798,52.4017,52.6083,203326.0
2018-03-16 10:30:00,66.23,66.25,66.13,66.24,126213.0,52.6321,52.648,52.5527,52.6401,126213.0
2018-03-16 10:40:00,66.24,66.24,66.11,66.14,140797.0,52.6401,52.6401,52.5368,52.5606,140797.0
2018-03-16 10:50:00,66.15,66.16,66.1,66.13,94218.0,52.5686,52.5765,52.5288,52.5527,94218.0
2018-03-16 11:00:00,66.13,66.13,65.9,65.98,137634.0,52.5527,52.5527,52.3699,52.4335,137634.0
2018-03-16 11:10:00,65.98,65.98,65.85,65.96,146046.0,52.4335,52.4335,52.3302,52.4176,146046.0
2018-03-16 11:20:00,65.97,66.03,65.95,65.95,135351.0,52.4255,52.4732,52.4096,52.4096,135351.0
2018-03-16 11:30:00,65.95,66.03,65.94,66.0,162760.0,52.4096,52.4732,52.4017,52.4494,162760.0
2018-03-16 11:40:00,66.01,66.18,65.98,66.04,136472.0,52.4573,52.5924,52.4335,52.4812,136472.0
2018-03-16 11:50:00,66.05,66.05,65.97,66.0,120249.0,52.4891,52.4891,52.4255,52.4494,120249.0
2018-03-16 12:00:00,66.0,66.0,65.91,65.97,86293.0,52.4494,52.4494,52.3778,52.4255,86293.0
2018-03-16 12:10:00,65.97,66.06,65.95,65.95,81778.0,52.4255,52.497,52.4096,52.4096,81778.0
2018-03-16 12:20:00,65.96,66.09,65.95,66.05,132083.0,52.4176,52.5209,52.4096,52.4891,132083.0
2018-03-16 12:30:00,66.04,66.15,66.03,66.07,58657.0,52.4812,52.5686,52.4732,52.505,58657.0
2018-03-16 12:40:00,66.06,66.15,66.04,66.12,95950.0,52.497,52.5686,52.4812,52.5447,95950.0
2018-03-16 12:50:00,66.12,66.13,66.03,66.04,83863.0,52.5447,52.5527,52.4732,52.4812,83863.0
2018-03-16 13:00:00,66.03,66.06,65.97,65.99,69055.0,52.4732,52.497,52.4255,52.4414,69055.0
2018-03-16 13:10:00,65.99,66.01,65.97,66.01,77193.0,52.4414,52.4573,52.4255,52.4573,77193.0
2018-03-16 13:20:00,66.01,66.01,65.95,65.99,59403.0,52.4573,52.4573,52.4096,52.4414,59403.0
2018-03-16 13:30:00,65.98,66.03,65.97,65.97,85874.0,52.4335,52.4732,52.4255,52.4255,85874.0
2018-03-16 13:40:00,65.98,65.99,65.91,65.94,77541.0,52.4335,52.4414,52.3778,52.4017,77541.0
2018-03-16 13:50:00,65.94,65.95,65.84,65.94,80351.0,52.4017,52.4096,52.3222,52.4017,80351.0
2018-03-16 14:00:00,65.94,65.95,65.82,65.88,71479.0,52.4017,52.4096,52.3063,52.354,71479.0
2018-03-16 14:10:00,65.88,65.92,65.82,65.86,63575.0,52.354,52.3858,52.3063,52.3381,63575.0
2018-03-16 14:20:00,65.87,65.91,65.81,65.88,78572.0,52.3461,52.3778,52.2984,52.354,78572.0
2018-03-16 14:30:00,65.87,65.89,65.81,65.82,72379.0,52.3461,52.3619,52.2984,52.3063,72379.0
2018-03-16 14:40:00,65.81,65.86,65.79,65.84,98191.0,52.2984,52.3381,52.2825,52.3222,98191.0
2018-03-16 14:50:00,65.84,65.86,65.76,65.76,117132.0,52.3222,52.3381,52.2586,52.2586,117132.0
2018-03-16 15:00:00,65.76,65.85,65.76,65.82,78929.0,52.2586,52.3302,52.2586,52.3063,78929.0
2018-03-16 15:10:00,65.81,65.86,65.72,65.78,108544.0,52.2984,52.3381,52.2269,52.2745,108544.0
2018-03-16 15:20:00,65.78,65.87,65.78,65.85,106850.0,52.2745,52.3461,52.2745,52.3302,106850.0
2018-03-16 15:30:00,65.85,66.0,65.84,65.97,164396.0,52.3302,52.4494,52.3222,52.4255,164396.0
2018-03-16 15:40:00,65.97,66.0,65.83,65.92,211084.0,52.4255,52.4494,52.3143,52.3858,211084.0
2018-03-16 15:50:00,65.92,65.95,65.73,65.74,586389.0,52.3858,52.4096,52.2348,52.2427,586389.0
2018-03-19 09:30:00,65.72,65.88,65.36,65.37,216949.0,52.2269,52.354,51.9408,51.9487,216949.0
2018-03-19 09:40:00,65.37,65.39,65.09,65.09,160753.0,51.9487,51.9646,51.7262,51.7262,160753.0
2018-03-19 09:50:00,65.09,65.12,64.91,65.02,208777.0,51.7262,51.75,51.5832,51.6706,208777.0
2018-03-19 10:00:00,65.04,65.04,64.61,64.84,168669.0,51.6865,51.6865,51.3447,51.5275,168669.0
2018-03-19 10:10:00,64.84,64.91,64.44,64.48,257303.0,51.5275,51.5832,51.2097,51.2414,257303.0
2018-03-19 10:20:00,64.51,64.6,64.35,64.49,259201.0,51.2653,51.3368,51.1381,51.2494,259201.0
2018-03-19 10:30:00,64.5,64.71,64.41,64.56,175506.0,51.2573,51.4242,51.1858,51.305,175506.0
2018-03-19 10:40:00,64.58,64.61,64.41,64.44,166656.0,51.3209,51.3447,51.1858,51.2097,166656.0
2018-03-19 10:50:00,64.44,64.59,64.31,64.34,145480.0,51.2097,51.3289,51.1063,51.1302,145480.0
2018-03-19 11:00:00,64.34,64.56,64.33,64.45,176779.0,51.1302,51.305,51.1222,51.2176,176779.0
2018-03-19 11:10:00,64.45,64.46,64.32,64.34,169138.0,51.2176,51.2255,51.1143,51.1302,169138.0
2018-03-19 11:20:00,64.35,64.37,64.09,64.28,168809.0,51.1381,51.154,50.9315,51.0825,168809.0
2018-03-19 11:30:00,64.28,64.31,64.09,64.2,155854.0,51.0825,51.1063,50.9315,51.0189,155854.0
2018-03-19 11:40:00,64.19,64.23,64.04,64.06,118654.0,51.011,51.0428,50.8918,50.9077,118654.0
2018-03-19 11:50:00,64.06,64.09,63.94,63.99,160651.0,50.9077,50.9315,50.8123,50.852,160651.0
2018-03-19 12:00:00,63.99,64.0,63.85,63.86,219691.0,50.852,50.86,50.7408,50.7487,219691.0
2018-03-19 12:10:00,63.87,63.96,63.79,63.85,156085.0,50.7567,50.8282,50.6931,50.7408,156085.0
2018-03-19 12:20:00,63.85,64.1,63.78,64.03,130807.0,50.7408,50.9395,50.6852,50.8838,130807.0
2018-03-19 12:30:00,64.02,64.08,63.88,63.89,105934.0,50.8759,50.9236,50.7646,50.7726,105934.0
2018-03-19 12:40:00,63.89,63.95,63.83,63.9,107816.0,50.7726,50.8203,50.7249,50.7805,107816.0
2018-03-19 12:50:00,63.91,64.07,63.89,63.9,113505.0,50.7885,50.9156,50.7726,50.7805,113505.0
2018-03-19 13:00:00,63.9,63.95,63.65,63.67,174500.0,50.7805,50.8203,50.5818,50.5977,174500.0
2018-03-19 13:10:00,63.66,63.85,63.59,63.85,94140.0,50.5898,50.7408,50.5342,50.7408,94140.0
2018-03-19 13:20:00,63.85,63.85,63.68,63.74,107160.0,50.7408,50.7408,50.6057,50.6534,107160.0
2018-03-19 13:30:00,63.74,63.81,63.66,63.8,99912.0,50.6534,50.709,50.5898,50.7011,99912.0
2018-03-19 13:40:00,63.8,64.0,63.8,63.98,145270.0,50.7011,50.86,50.7011,50.8441,145270.0
2018-03-19 13:50:00,63.95,64.04,63.91,64.03,109026.0,50.8203,50.8918,50.7885,50.8838,109026.0
2018-03-19 14:00:00,64.03,64.1,63.86,63.94,97044.0,50.8838,50.9395,50.7487,50.8123,97044.0
2018-03-19 14:10:00,63.93,63.96,63.77,63.77,91055.0,50.8044,50.8282,50.6772,50.6772,91055.0
2018-03-19 14:20:00,63.76,63.78,63.65,63.66,132773.0,50.6693,50.6852,50.5818,50.5898,132773.0
2018-03-19 14:30:00,63.66,63.68,63.45,63.47,230659.0,50.5898,50.6057,50.4229,50.4388,230659.0
2018-03-19 14:40:00,63.48,63.56,63.37,63.44,286102.0,50.4468,50.5103,50.3593,50.415,286102.0
2018-03-19 14:50:00,63.45,63.61,63.36,63.56,270248.0,50.4229,50.5501,50.3514,50.5103,270248.0
2018-03-19 15:00:00,63.56,63.63,63.46,63.53,194069.0,50.5103,50.566,50.4309,50.4865,194069.0
2018-03-19 15:10:00,63.53,63.58,63.37,63.55,178965.0,50.4865,50.5262,50.3593,50.5024,178965.0
2018-03-19 15:20:00,63.55,63.57,63.31,63.34,188544.0,50.5024,50.5183,50.3117,50.3355,188544.0
2018-03-19 15:30:00,63.35,63.53,63.31,63.48,226575.0,50.3434,50.4865,50.3117,50.4468,226575.0
2018-03-19 15:40:00,63.48,63.58,63.41,63.45,356046.0,50.4468,50.5262,50.3911,50.4229,356046.0
2018-03-19 15:50:00,63.45,63.65,63.42,63.62,741808.0,50.4229,50.5818,50.3991,50.558,741808.0
2018-03-20 09:30:00,63.97,64.09,63.47,63.48,216595.0,50.8361,50.9315,50.4388,50.4468,216595.0
2018-03-20 09:40:00,63.47,63.75,63.47,63.64,112612.0,50.4388,50.6613,50.4388,50.5739,112612.0
2018-03-20 09:50:00,63.66,63.76,63.36,63.38,224584.0,50.5898,50.6693,50.3514,50.3673,224584.0
2018-03-20 10:00:00,63.38,63.38,63.01,63.01,156547.0,50.3673,50.3673,50.0732,50.0732,156547.0
2018-03-20 10:10:00,63.01,63.04,62.57,62.66,298858.0,50.0732,50.0971,49.7236,49.7951,298858.0
2018-03-20 10:20:00,62.68,62.91,62.57,62.78,183047.0,49.811,49.9938,49.7236,49.8905,183047.0
2018-03-20 10:30:00,62.78,62.83,62.59,62.62,264889.0,49.8905,49.9302,49.7395,49.7633,264889.0
2018-03-20 10:40:00,62.62,62.63,62.35,62.39,400580.0,49.7633,49.7713,49.5488,49.5805,400580.0
2018-03-20 10:50:00,62.39,62.55,62.35,62.36,256018.0,49.5805,49.7077,49.5488,49.5567,256018.0
2018-03-20 11:00:00,62.36,62.38,62.23,62.23,256511.0,49.5567,49.5726,49.4534,49.4534,256511.0
2018-03-20 11:10:00,62.23,62.3,62.14,62.15,343314.0,49.4534,49.509,49.3819,49.3898,343314.0
2018-03-20 11:20:00,62.14,62.21,62.05,62.2,166848.0,49.3819,49.4375,49.3103,49.4296,166848.0
2018-03-20 11:30:00,62.2,62.23,61.96,62.08,260909.0,49.4296,49.4534,49.2388,49.3342,260909.0
2018-03-20 11:40:00,62.07,62.18,62.03,62.09,151027.0,49.3262,49.4137,49.2945,49.3421,151027.0
2018-03-20 11:50:00,62.09,62.09,61.91,61.96,177123.0,49.3421,49.3421,49.1991,49.2388,177123.0
2018-03-20 12:00:00,61.96,61.98,61.87,61.88,163469.0,49.2388,49.2547,49.1673,49.1753,163469.0
2018-03-20 12:10:00,61.88,62.11,61.88,62.11,138600.0,49.1753,49.358,49.1753,49.358,138600.0
2018-03-20 12:20:00,62.11,62.32,62.1,62.31,161989.0,49.358,49.5249,49.3501,49.517,161989.0
2018-03-20 12:30:00,62.31,62.69,62.28,62.3,282724.0,49.517,49.8189,49.4931,49.509,282724.0
2018-03-20 12:40:00,62.3,62.45,62.21,62.42,125676.0,49.509,49.6282,49.4375,49.6044,125676.0
2018-03-20 12:50:00,62.42,62.56,62.41,62.54,248370.0,49.6044,49.7156,49.5964,49.6997,248370.0
2018-03-20 13:00:00,62.54,62.69,62.51,62.67,153867.0,49.6997,49.8189,49.6759,49.8031,153867.0
2018-03-20 13:10:00,62.67,62.68,62.58,62.67,150090.0,49.8031,49.811,49.7315,49.8031,150090.0
2018-03-20 13:20:00,62.67,62.68,62.47,62.55,139808.0,49.8031,49.811,49.6441,49.7077,139808.0
2018-03-20 13:30:00,62.55,62.59,62.49,62.56,99888.0,49.7077,49.7395,49.66,49.7156,99888.0
2018-03-20 13:40:00,62.56,62.88,62.55,62.87,106579.0,49.7156,49.9699,49.7077,49.962,106579.0
2018-03-20 13:50:00,62.87,62.94,62.79,62.8,131519.0,49.962,50.0176,49.8984,49.9064,131519.0
2018-03-20 14:00:00,62.8,62.81,62.58,62.58,100676.0,49.9064,49.9143,49.7315,49.7315,100676.0
2018-03-20 14:10:00,62.59,62.7,62.49,62.7,135305.0,49.7395,49.8269,49.66,49.8269,135305.0
2018-03-20 14:20:00,62.69,62.73,62.61,62.67,105973.0,49.8189,49.8507,49.7554,49.8031,105973.0
2018-03-20 14:30:00,62.67,62.78,62.66,62.73,135131.0,49.8031,49.8905,49.7951,49.8507,135131.0
2018-03-20 14:40:00,62.73,62.91,62.7,62.91,122022.0,49.8507,49.9938,49.8269,49.9938,122022.0
2018-03-20 14:50:00,62.9,62.99,62.83,62.98,180301.0,49.9858,50.0574,49.9302,50.0494,180301.0
2018-03-20 15:00:00,62.98,63.08,62.95,63.06,336160.0,50.0494,50.1289,50.0256,50.113,336160.0
2018-03-20 15:10:00,63.04,63.05,62.89,62.91,204593.0,50.0971,50.105,49.9779,49.9938,204593.0
2018-03-20 15:20:00,62.91,63.0,62.83,62.84,128290.0,49.9938,50.0653,49.9302,49.9382,128290.0
2018-03-20 15:30:00,62.84,62.99,62.82,62.98,309730.0,49.9382,50.0574,49.9223,50.0494,309730.0
2018-03-20 15:40:00,62.97,63.01,62.92,63.0,232939.0,50.0415,50.0732,50.0017,50.0653,232939.0
2018-03-20 15:50:00,62.99,63.0,62.9,62.92,608872.0,50.0574,50.0653,49.9858,50.0017,608872.0
2018-03-21 09:30:00,62.96,63.1,62.42,62.91,287264.0,50.0335,50.1448,49.6044,49.9938,287264.0
2018-03-21 09:40:00,62.91,63.1,62.82,62.99,124021.0,49.9938,50.1448,49.9223,50.0574,124021.0
2018-03-21 09:50:00,62.97,63.18,62.82,63.1,81374.0,50.0415,50.2083,49.9223,50.1448,81374.0
2018-03-21 10:00:00,63.12,63.15,62.87,62.88,151815.0,50.1607,50.1845,49.962,49.9699,151815.0
2018-03-21 10:10:00,62.9,63.0,62.76,62.85,112535.0,49.9858,50.0653,49.8746,49.9461,112535.0
2018-03-21 10:20:00,62.85,62.89,62.76,62.88,83818.0,49.9461,49.9779,49.8746,49.9699,83818.0
2018-03-21 10:30:00,62.88,62.88,62.53,62.57,122979.0,49.9699,49.9699,49.6918,49.7236,122979.0
2018-03-21 10:40:00,62.57,62.75,62.56,62.62,77162.0,49.7236,49.8666,49.7156,49.7633,77162.0
2018-03-21 10:50:00,62.64,62.75,62.6,62.75,59804.0,49.7792,49.8666,49.7474,49.8666,59804.0
2018-03-21 11:00:00,62.75,62.81,62.71,62.8,87769.0,49.8666,49.9143,49.8348,49.9064,87769.0
2018-03-21 11:10:00,62.8,62.89,62.7,62.82,269291.0,49.9064,49.9779,49.8269,49.9223,269291.0
2018-03-21 11:20:00,62.83,62.9,62.81,62.89,52796.0,49.9302,49.9858,49.9143,49.9779,52796.0
2018-03-21 11:30:00,62.91,63.04,62.91,62.96,80663.0,49.9938,50.0971,49.9938,50.0335,80663.0
2018-03-21 11:40:00,62.96,63.13,62.93,63.09,66792.0,50.0335,50.1686,50.0097,50.1368,66792.0
2018-03-21 11:50:00,63.1,63.24,63.08,63.12,96146.0,50.1448,50.256,50.1289,50.1607,96146.0
2018-03-21 12:00:00,63.13,63.13,63.04,63.12,111254.0,50.1686,50.1686,50.0971,50.1607,111254.0
2018-03-21 12:10:00,63.1,63.15,63.02,63.06,84290.0,50.1448,50.1845,50.0812,50.113,84290.0
2018-03-21 12:20:00,63.05,63.07,63.03,63.07,170994.0,50.105,50.1209,50.0891,50.1209,170994.0
2018-03-21 12:30:00,63.06,63.06,62.92,63.0,93132.0,50.113,50.113,50.0017,50.0653,93132.0
2018-03-21 12:40:00,63.01,63.03,62.88,62.99,61274.0,50.0732,50.0891,49.9699,50.0574,61274.0
2018-03-21 12:50:00,62.97,63.02,62.95,63.01,34619.0,50.0415,50.0812,50.0256,50.0732,34619.0
2018-03-21 13:00:00,63.01,63.03,62.93,62.95,45623.0,50.0732,50.0891,50.0097,50.0256,45623.0
2018-03-21 13:10:00,62.95,62.98,62.93,62.96,100794.0,50.0256,50.0494,50.0097,50.0335,100794.0
2018-03-21 13:20:00,62.95,63.05,62.95,62.96,35964.0,50.0256,50.105,50.0256,50.0335,35964.0
2018-03-21 13:30:00,62.95,63.04,62.91,62.91,220680.0,50.0256,50.0971,49.9938,49.9938,220680.0
2018-03-21 13:40:00,62.91,62.91,62.73,62.86,90229.0,49.9938,49.9938,49.8507,49.954,90229.0
2018-03-21 13:50:00,62.85,62.96,62.81,62.89,97923.0,49.9461,50.0335,49.9143,49.9779,97923.0
2018-03-21 14:00:00,62.89,63.17,62.74,63.01,178794.0,49.9779,50.2004,49.8587,50.0732,178794.0
2018-03-21 14:10:00,63.02,63.11,62.96,63.08,183925.0,50.0812,50.1527,50.0335,50.1289,183925.0
2018-03-21 14:20:00,63.08,63.13,62.89,62.96,110968.0,50.1289,50.1686,49.9779,50.0335,110968.0
2018-03-21 14:30:00,62.96,62.97,62.78,62.8,160369.0,50.0335,50.0415,49.8905,49.9064,160369.0
2018-03-21 14:40:00,62.82,62.89,62.66,62.76,174083.0,49.9223,49.9779,49.7951,49.8746,174083.0
2018-03-21 14:50:00,62.77,62.78,62.62,62.69,107539.0,49.8825,49.8905,49.7633,49.8189,107539.0
2018-03-21 15:00:00,62.71,62.94,62.69,62.93,176340.0,49.8348,50.0176,49.8189,50.0097,176340.0
2018-03-21 15:10:00,62.93,63.04,62.75,62.95,182711.0,50.0097,50.0971,49.8666,50.0256,182711.0
2018-03-21 15:20:00,62.95,63.0,62.82,62.86,100280.0,50.0256,50.0653,49.9223,49.954,100280.0
2018-03-21 15:30:00,62.85,62.89,62.79,62.79,97397.0,49.9461,49.9779,49.8984,49.8984,97397.0
2018-03-21 15:40:00,62.79,62.86,62.69,62.8,174876.0,49.8984,49.954,49.8189,49.9064,174876.0
2018-03-21 15:50:00,62.8,62.8,62.4,62.42,481873.0,49.9064,49.9064,49.5885,49.6044,481873.0
2018-03-22 09:30:00,62.06,62.43,62.0,62.26,194914.0,49.3183,49.6123,49.2706,49.4772,194914.0
2018-03-22 09:40:00,62.27,62.69,62.24,62.53,162560.0,49.4852,49.8189,49.4613,49.6918,162560.0
2018-03-22 09:50:00,62.55,63.05,62.48,62.95,275715.0,49.7077,50.105,49.6521,50.0256,275715.0
2018-03-22 10:00:00,62.96,63.22,62.95,63.22,176600.0,50.0335,50.2401,50.0256,50.2401,176600.0
2018-03-22 10:10:00,63.23,63.26,63.1,63.14,118328.0,50.2481,50.2719,50.1448,50.1766,118328.0
2018-03-22 10:20:00,63.14,63.18,62.84,62.88,74624.0,50.1766,50.2083,49.9382,49.9699,74624.0
2018-03-22 10:30:00,62.9,62.98,62.52,62.58,94334.0,49.9858,50.0494,49.6839,49.7315,94334.0
2018-03-22 10:40:00,62.58,62.72,62.54,62.7,68649.0,49.7315,49.8428,49.6997,49.8269,68649.0
2018-03-22 10:50:00,62.69,62.83,62.66,62.74,97320.0,49.8189,49.9302,49.7951,49.8587,97320.0
2018-03-22 11:00:00,62.74,62.76,62.61,62.62,80774.0,49.8587,49.8746,49.7554,49.7633,80774.0
2018-03-22 11:10:00,62.63,62.65,62.5,62.52,129572.0,49.7713,49.7872,49.668,49.6839,129572.0
2018-03-22 11:20:00,62.53,62.55,62.32,62.41,87268.0,49.6918,49.7077,49.5249,49.5964,87268.0
2018-03-22 11:30:00,62.41,62.59,62.38,62.43,104927.0,49.5964,49.7395,49.5726,49.6123,104927.0
2018-03-22 11:40:00,62.44,62.62,62.38,62.59,88773.0,49.6203,49.7633,49.5726,49.7395,88773.0
2018-03-22 11:50:00,62.59,62.68,62.47,62.5,110398.0,49.7395,49.811,49.6441,49.668,110398.0
2018-03-22 12:00:00,62.49,62.69,62.4,62.57,98762.0,49.66,49.8189,49.5885,49.7236,98762.0
2018-03-22 12:10:00,62.57,62.82,62.48,62.71,84499.0,49.7236,49.9223,49.6521,49.8348,84499.0
2018-03-22 12:20:00,62.71,62.83,62.64,62.81,59043.0,49.8348,49.9302,49.7792,49.9143,59043.0
2018-03-22 12:30:00,62.82,62.86,62.67,62.76,53080.0,49.9223,49.954,49.8031,49.8746,53080.0
2018-03-22 12:40:00,62.74,62.75,62.58,62.66,57838.0,49.8587,49.8666,49.7315,49.7951,57838.0
2018-03-22 12:50:00,62.63,62.67,62.53,62.6,39356.0,49.7713,49.8031,49.6918,49.7474,39356.0
2018-03-22 13:00:00,62.59,62.59,62.48,62.51,137333.0,49.7395,49.7395,49.6521,49.6759,137333.0
2018-03-22 13:10:00,62.52,62.55,62.4,62.4,48604.0,49.6839,49.7077,49.5885,49.5885,48604.0
2018-03-22 13:20:00,62.4,62.55,62.39,62.53,101101.0,49.5885,49.7077,49.5805,49.6918,101101.0
2018-03-22 13:30:00,62.52,62.57,62.42,62.47,108980.0,49.6839,49.7236,49.6044,49.6441,108980.0
2018-03-22 13:40:00,62.46,62.56,62.46,62.53,90811.0,49.6362,49.7156,49.6362,49.6918,90811.0
2018-03-22 13:50:00,62.53,62.54,62.46,62.5,84750.0,49.6918,49.6997,49.6362,49.668,84750.0
2018-03-22 14:00:00,62.5,62.59,62.46,62.48,174381.0,49.668,49.7395,49.6362,49.6521,174381.0
2018-03-22 14:10:00,62.48,62.54,62.43,62.47,151388.0,49.6521,49.6997,49.6123,49.6441,151388.0
2018-03-22 14:20:00,62.46,62.52,62.25,62.26,196596.0,49.6362,49.6839,49.4693,49.4772,196596.0
2018-03-22 14:30:00,62.25,62.37,62.16,62.35,134559.0,49.4693,49.5646,49.3978,49.5488,134559.0
2018-03-22 14:40:00,62.36,62.39,62.25,62.33,65446.0,49.5567,49.5805,49.4693,49.5329,65446.0
2018-03-22 14:50:00,62.33,62.37,62.2,62.28,106917.0,49.5329,49.5646,49.4296,49.4931,106917.0
2018-03-22 15:00:00,62.29,62.35,62.18,62.23,157360.0,49.5011,49.5488,49.4137,49.4534,157360.0
2018-03-22 15:10:00,62.25,62.3,62.11,62.14,278623.0,49.4693,49.509,49.358,49.3819,278623.0
2018-03-22 15:20:00,62.14,62.38,62.13,62.17,270537.0,49.3819,49.5726,49.3739,49.4057,270537.0
2018-03-22 15:30:00,62.17,62.26,62.1,62.15,324941.0,49.4057,49.4772,49.3501,49.3898,324941.0
2018-03-22 15:40:00,62.14,62.21,61.8,61.83,546794.0,49.3819,49.4375,49.1117,49.1355,546794.0
2018-03-22 15:50:00,61.84,61.99,61.74,61.81,763696.0,49.1435,49.2627,49.064,49.1196,763696.0
2018-03-23 09:30:00,62.0,62.4,61.95,62.13,209871.0,49.2706,49.5885,49.2309,49.3739,209871.0
2018-03-23 09:40:00,62.09,62.11,61.89,62.09,65398.0,49.3421,49.358,49.1832,49.3421,65398.0
2018-03-23 09:50:00,62.11,62.12,61.81,62.09,99572.0,49.358,49.366,49.1196,49.3421,99572.0
2018-03-23 10:00:00,62.1,62.33,62.0,62.33,163402.0,49.3501,49.5329,49.2706,49.5329,163402.0
2018-03-23 10:10:00,62.31,62.46,62.13,62.18,159806.0,49.517,49.6362,49.3739,49.4137,159806.0
2018-03-23 10:20:00,62.18,62.25,62.02,62.11,124809.0,49.4137,49.4693,49.2865,49.358,124809.0
2018-03-23 10:30:00,62.12,62.2,62.02,62.06,58726.0,49.366,49.4296,49.2865,49.3183,58726.0
2018-03-23 10:40:00,62.05,62.12,61.9,61.91,139493.0,49.3103,49.366,49.1911,49.1991,139493.0
2018-03-23 10:50:00,61.91,62.15,61.87,62.15,436496.0,49.1991,49.3898,49.1673,49.3898,436496.0
2018-03-23 11:00:00,62.13,62.16,61.96,61.98,69877.0,49.3739,49.3978,49.2388,49.2547,69877.0
2018-03-23 11:10:00,61.99,62.0,61.83,61.86,183935.0,49.2627,49.2706,49.1355,49.1594,183935.0
2018-03-23 11:20:00,61.85,61.96,61.8,61.81,212941.0,49.1514,49.2388,49.1117,49.1196,212941.0
2018-03-23 11:30:00,61.8,61.92,61.77,61.81,137527.0,49.1117,49.207,49.0878,49.1196,137527.0
2018-03-23 11:40:00,61.81,61.81,61.56,61.59,116693.0,49.1196,49.1196,48.921,48.9448,116693.0
2018-03-23 11:50:00,61.6,61.63,61.5,61.56,136327.0,48.9527,48.9766,48.8733,48.921,136327.0
2018-03-23 12:00:00,61.56,61.66,61.54,61.58,86873.0,48.921,49.0004,48.9051,48.9368,86873.0
2018-03-23 12:10:00,61.59,61.66,61.54,61.57,95462.0,48.9448,49.0004,48.9051,48.9289,95462.0
2018-03-23 12:20:00,61.57,61.74,61.55,61.73,67777.0,48.9289,49.064,48.913,49.056,67777.0
2018-03-23 12:30:00,61.73,61.73,61.54,61.54,77509.0,49.056,49.056,48.9051,48.9051,77509.0
2018-03-23 12:40:00,61.55,61.6,61.45,61.55,89663.0,48.913,48.9527,48.8335,48.913,89663.0
2018-03-23 12:50:00,61.57,61.67,61.51,61.54,92558.0,48.9289,49.0084,48.8812,48.9051,92558.0
2018-03-23 13:00:00,61.54,61.62,61.49,61.6,75934.0,48.9051,48.9686,48.8653,48.9527,75934.0
2018-03-23 13:10:00,61.62,61.68,61.54,61.59,51304.0,48.9686,49.0163,48.9051,48.9448,51304.0
2018-03-23 13:20:00,61.58,61.67,61.53,61.59,83487.0,48.9368,49.0084,48.8971,48.9448,83487.0
2018-03-23 13:30:00,61.6,61.66,61.48,61.52,89325.0,48.9527,49.0004,48.8574,48.8892,89325.0
2018-03-23 13:40:00,61.51,61.58,61.46,61.55,62347.0,48.8812,48.9368,48.8415,48.913,62347.0
2018-03-23 13:50:00,61.54,61.7,61.53,61.7,96947.0,48.9051,49.0322,48.8971,49.0322,96947.0
2018-03-23 14:00:00,61.71,61.85,61.71,61.76,142951.0,49.0402,49.1514,49.0402,49.0799,142951.0
2018-03-23 14:10:00,61.76,61.76,61.62,61.72,100984.0,49.0799,49.0799,48.9686,49.0481,100984.0
2018-03-23 14:20:00,61.72,61.74,61.61,61.68,65213.0,49.0481,49.064,48.9607,49.0163,65213.0
2018-03-23 14:30:00,61.67,61.72,61.57,61.66,90399.0,49.0084,49.0481,48.9289,49.0004,90399.0
2018-03-23 14:40:00,61.65,61.67,61.39,61.43,132786.0,48.9925,49.0084,48.7859,48.8176,132786.0
2018-03-23 14:50:00,61.44,61.44,61.04,61.11,130836.0,48.8256,48.8256,48.5077,48.5633,130836.0
2018-03-23 15:00:00,61.12,61.15,61.01,61.03,130569.0,48.5713,48.5951,48.4839,48.4998,130569.0
2018-03-23 15:10:00,61.04,61.34,61.0,61.27,202948.0,48.5077,48.7461,48.4759,48.6905,202948.0
2018-03-23 15:20:00,61.27,61.29,61.06,61.17,139117.0,48.6905,48.7064,48.5236,48.611,139117.0
2018-03-23 15:30:00,61.17,61.23,61.03,61.15,207933.0,48.611,48.6587,48.4998,48.5951,207933.0
2018-03-23 15:40:00,61.13,61.14,60.88,60.98,286053.0,48.5792,48.5872,48.3806,48.46,286053.0
2018-03-23 15:50:00,60.98,60.99,60.78,60.85,457670.0,48.46,48.468,48.3011,48.3567,457670.0
2018-03-26 09:30:00,61.28,61.46,61.05,61.3,304028.0,48.6984,48.8415,48.5157,48.7143,304028.0
2018-03-26 09:40:00,61.3,61.43,61.19,61.27,170085.0,48.7143,48.8176,48.6269,48.6905,170085.0
2018-03-26 09:50:00,61.26,61.38,61.16,61.28,116169.0,48.6825,48.7779,48.6031,48.6984,116169.0
2018-03-26 10:00:00,61.28,61.39,61.1,61.26,134115.0,48.6984,48.7859,48.5554,48.6825,134115.0
2018-03-26 10:10:00,61.27,61.61,61.25,61.38,181185.0,48.6905,48.9607,48.6746,48.7779,181185.0
2018-03-26 10:20:00,61.38,61.4,61.22,61.24,88987.0,48.7779,48.7938,48.6508,48.6667,88987.0
2018-03-26 10:30:00,61.22,61.68,61.16,61.27,178382.0,48.6508,49.0163,48.6031,48.6905,178382.0
2018-03-26 10:40:00,61.25,61.42,61.22,61.4,114003.0,48.6746,48.8097,48.6508,48.7938,114003.0
2018-03-26 10:50:00,61.41,61.51,61.29,61.37,110958.0,48.8017,48.8812,48.7064,48.77,110958.0
2018-03-26 11:00:00,61.37,61.53,61.36,61.52,123856.0,48.77,48.8971,48.762,48.8892,123856.0
2018-03-26 11:10:00,61.51,61.52,61.19,61.19,169201.0,48.8812,48.8892,48.6269,48.6269,169201.0
2018-03-26 11:20:00,61.17,61.28,61.12,61.17,74941.0,48.611,48.6984,48.5713,48.611,74941.0
2018-03-26 11:30:00,61.16,61.22,61.06,61.11,93739.0,48.6031,48.6508,48.5236,48.5633,93739.0
2018-03-26 11:40:00,61.11,61.31,61.11,61.15,89896.0,48.5633,48.7223,48.5633,48.5951,89896.0
2018-03-26 11:50:00,61.14,61.22,61.08,61.17,59503.0,48.5872,48.6508,48.5395,48.611,59503.0
2018-03-26 12:00:00,61.17,61.31,61.04,61.3,81258.0,48.611,48.7223,48.5077,48.7143,81258.0
2018-03-26 12:10:00,61.3,61.36,61.21,61.35,208182.0,48.7143,48.762,48.6428,48.7541,208182.0
2018-03-26 12:20:00,61.36,61.54,61.34,61.41,110531.0,48.762,48.9051,48.7461,48.8017,110531.0
2018-03-26 12:30:00,61.4,61.52,61.38,61.4,50343.0,48.7938,48.8892,48.7779,48.7938,50343.0
2018-03-26 12:40:00,61.4,61.47,61.36,61.38,39070.0,48.7938,48.8494,48.762,48.7779,39070.0
2018-03-26 12:50:00,61.38,61.41,61.3,61.36,35052.0,48.7779,48.8017,48.7143,48.762,35052.0
2018-03-26 13:00:00,61.36,61.5,61.35,61.42,68374.0,48.762,48.8733,48.7541,48.8097,68374.0
2018-03-26 13:10:00,61.42,61.58,61.37,61.53,67860.0,48.8097,48.9368,48.77,48.8971,67860.0
2018-03-26 13:20:00,61.54,61.59,61.42,61.44,86416.0,48.9051,48.9448,48.8097,48.8256,86416.0
2018-03-26 13:30:00,61.45,61.49,61.23,61.27,81894.0,48.8335,48.8653,48.6587,48.6905,81894.0
2018-03-26 13:40:00,61.27,61.39,61.25,61.31,83793.0,48.6905,48.7859,48.6746,48.7223,83793.0
2018-03-26 13:50:00,61.3,61.41,61.22,61.4,68215.0,48.7143,48.8017,48.6508,48.7938,68215.0
2018-03-26 14:00:00,61.41,61.62,61.38,61.58,67035.0,48.8017,48.9686,48.7779,48.9368,67035.0
2018-03-26 14:10:00,61.59,61.67,61.52,61.56,91097.0,48.9448,49.0084,48.8892,48.921,91097.0
2018-03-26 14:20:00,61.57,61.62,61.45,61.53,97309.0,48.9289,48.9686,48.8335,48.8971,97309.0
2018-03-26 14:30:00,61.53,61.59,61.42,61.47,124198.0,48.8971,48.9448,48.8097,48.8494,124198.0
2018-03-26 14:40:00,61.48,61.51,61.39,61.42,104555.0,48.8574,48.8812,48.7859,48.8097,104555.0
2018-03-26 14:50:00,61.42,61.62,61.41,61.56,102747.0,48.8097,48.9686,48.8017,48.921,102747.0
2018-03-26 15:00:00,61.55,61.63,61.53,61.61,115905.0,48.913,48.9766,48.8971,48.9607,115905.0
2018-03-26 15:10:00,61.62,61.65,61.54,61.59,145540.0,48.9686,48.9925,48.9051,48.9448,145540.0
2018-03-26 15:20:00,61.59,61.64,61.54,61.6,577125.0,48.9448,48.9845,48.9051,48.9527,577125.0
2018-03-26 15:30:00,61.61,61.64,61.51,61.54,286940.0,48.9607,48.9845,48.8812,48.9051,286940.0
2018-03-26 15:40:00,61.54,61.65,61.5,61.61,605556.0,48.9051,48.9925,48.8733,48.9607,605556.0
2018-03-26 15:50:00,61.62,61.83,61.58,61.61,573033.0,48.9686,49.1355,48.9368,48.9607,573033.0
2018-03-27 09:30:00,61.73,61.84,61.51,61.59,243844.0,49.056,49.1435,48.8812,48.9448,243844.0
2018-03-27 09:40:00,61.58,61.6,61.2,61.25,125740.0,48.9368,48.9527,48.6349,48.6746,125740.0
2018-03-27 09:50:00,61.24,61.34,61.11,61.14,159969.0,48.6667,48.7461,48.5633,48.5872,159969.0
2018-03-27 10:00:00,61.14,61.37,61.04,61.22,213762.0,48.5872,48.77,48.5077,48.6508,213762.0
2018-03-27 10:10:00,61.2,61.2,60.98,61.12,162851.0,48.6349,48.6349,48.46,48.5713,162851.0
2018-03-27 10:20:00,61.13,61.2,61.06,61.2,106311.0,48.5792,48.6349,48.5236,48.6349,106311.0
2018-03-27 10:30:00,61.2,61.2,60.76,60.81,137944.0,48.6349,48.6349,48.2852,48.3249,137944.0
2018-03-27 10:40:00,60.81,61.3,60.81,61.27,281669.0,48.3249,48.7143,48.3249,48.6905,281669.0
2018-03-27 10:50:00,61.27,61.35,61.05,61.09,152897.0,48.6905,48.7541,48.5157,48.5474,152897.0
2018-03-27 11:00:00,61.1,61.22,61.04,61.19,199906.0,48.5554,48.6508,48.5077,48.6269,199906.0
2018-03-27 11:10:00,61.19,61.43,61.18,61.37,197154.0,48.6269,48.8176,48.619,48.77,197154.0
2018-03-27 11:20:00,61.36,61.45,61.3,61.45,83852.0,48.762,48.8335,48.7143,48.8335,83852.0
2018-03-27 11:30:00,61.46,61.68,61.41,61.67,221097.0,48.8415,49.0163,48.8017,49.0084,221097.0
2018-03-27 11:40:00,61.68,61.87,61.66,61.8,121357.0,49.0163,49.1673,49.0004,49.1117,121357.0
2018-03-27 11:50:00,61.8,61.81,61.55,61.8,92746.0,49.1117,49.1196,48.913,49.1117,92746.0
2018-03-27 12:00:00,61.78,61.79,61.54,61.55,89617.0,49.0958,49.1037,48.9051,48.913,89617.0
2018-03-27 12:10:00,61.55,61.73,61.55,61.72,82394.0,48.913,49.056,48.913,49.0481,82394.0
2018-03-27 12:20:00,61.72,61.72,61.52,61.6,99319.0,49.0481,49.0481,48.8892,48.9527,99319.0
2018-03-27 12:30:00,61.61,61.64,61.52,61.58,88213.0,48.9607,48.9845,48.8892,48.9368,88213.0
2018-03-27 12:40:00,61.59,61.74,61.58,61.69,70449.0,48.9448,49.064,48.9368,49.0243,70449.0
2018-03-27 12:50:00,61.72,61.73,61.6,61.65,49945.0,49.0481,49.056,48.9527,48.9925,49945.0
2018-03-27 13:00:00,61.67,61.71,61.57,61.69,69080.0,49.0084,49.0402,48.9289,49.0243,69080.0
2018-03-27 13:10:00,61.68,61.79,61.66,61.79,61360.0,49.0163,49.1037,49.0004,49.1037,61360.0
2018-03-27 13:20:00,61.78,61.8,61.67,61.69,45720.0,49.0958,49.1117,49.0084,49.0243,45720.0
2018-03-27 13:30:00,61.68,61.71,61.55,61.56,55878.0,49.0163,49.0402,48.913,48.921,55878.0
2018-03-27 13:40:00,61.57,61.58,61.43,61.47,106110.0,48.9289,48.9368,48.8176,48.8494,106110.0
2018-03-27 13:50:00,61.47,61.47,61.35,61.42,78191.0,48.8494,48.8494,48.7541,48.8097,78191.0
2018-03-27 14:00:00,61.41,61.43,61.26,61.29,105354.0,48.8017,48.8176,48.6825,48.7064,105354.0
2018-03-27 14:10:00,61.28,61.4,61.27,61.35,101580.0,48.6984,48.7938,48.6905,48.7541,101580.0
2018-03-27 14:20:00,61.34,61.34,61.14,61.18,84152.0,48.7461,48.7461,48.5872,48.619,84152.0
2018-03-27 14:30:00,61.17,61.36,61.14,61.32,95562.0,48.611,48.762,48.5872,48.7302,95562.0
2018-03-27 14:40:00,61.32,61.35,61.02,61.04,156540.0,48.7302,48.7541,48.4918,48.5077,156540.0
2018-03-27 14:50:00,61.03,61.22,61.03,61.07,151699.0,48.4998,48.6508,48.4998,48.5316,151699.0
2018-03-27 15:00:00,61.07,61.1,60.5,60.79,218616.0,48.5316,48.5554,48.0786,48.309,218616.0
2018-03-27 15:10:00,60.8,60.92,60.73,60.78,182053.0,48.317,48.4124,48.2614,48.3011,182053.0
2018-03-27 15:20:00,60.77,60.78,60.52,60.55,218452.0,48.2931,48.3011,48.0945,48.1183,218452.0
2018-03-27 15:30:00,60.54,60.56,60.2,60.47,282599.0,48.1104,48.1263,47.8402,48.0547,282599.0
2018-03-27 15:40:00,60.47,60.51,60.14,60.26,479994.0,48.0547,48.0865,47.7925,47.8879,479994.0
2018-03-27 15:50:00,60.25,60.69,60.2,60.62,961007.0,47.8799,48.2296,47.8402,48.1739,961007.0
2018-03-28 09:30:00,60.88,61.3,60.81,61.15,217281.0,48.3806,48.7143,48.3249,48.5951,217281.0
2018-03-28 09:40:00,61.14,62.35,61.13,62.3,446785.0,48.5872,49.5488,48.5792,49.509,446785.0
2018-03-28 09:50:00,62.3,62.34,61.96,62.19,325085.0,49.509,49.5408,49.2388,49.4216,325085.0
2018-03-28 10:00:00,62.19,62.47,62.12,62.15,230505.0,49.4216,49.6441,49.366,49.3898,230505.0
2018-03-28 10:10:00,62.15,62.31,61.81,61.84,239138.0,49.3898,49.517,49.1196,49.1435,239138.0
2018-03-28 10:20:00,61.83,62.01,61.61,62.0,215043.0,49.1355,49.2786,48.9607,49.2706,215043.0
2018-03-28 10:30:00,62.0,62.14,61.81,62.13,371763.0,49.2706,49.3819,49.1196,49.3739,371763.0
2018-03-28 10:40:00,62.12,62.13,61.71,61.98,236852.0,49.366,49.3739,49.0402,49.2547,236852.0
2018-03-28 10:50:00,61.93,62.23,61.93,62.12,240537.0,49.215,49.4534,49.215,49.366,240537.0
2018-03-28 11:00:00,62.13,62.29,62.06,62.13,264651.0,49.3739,49.5011,49.3183,49.3739,264651.0
2018-03-28 11:10:00,62.15,62.18,61.94,61.98,255811.0,49.3898,49.4137,49.2229,49.2547,255811.0
2018-03-28 11:20:00,61.97,62.06,61.86,62.0,241477.0,49.2468,49.3183,49.1594,49.2706,241477.0
2018-03-28 11:30:00,62.0,62.19,61.92,62.17,219886.0,49.2706,49.4216,49.207,49.4057,219886.0
2018-03-28 11:40:00,62.16,62.31,62.12,62.18,193168.0,49.3978,49.517,49.366,49.4137,193168.0
2018-03-28 11:50:00,62.19,62.45,62.15,62.2,225413.0,49.4216,49.6282,49.3898,49.4296,225413.0
2018-03-28 12:00:00,62.21,62.25,62.04,62.24,162513.0,49.4375,49.4693,49.3024,49.4613,162513.0
2018-03-28 12:10:00,62.25,62.65,62.21,62.65,238577.0,49.4693,49.7872,49.4375,49.7872,238577.0
2018-03-28 12:20:00,62.66,62.72,62.44,62.46,176622.0,49.7951,49.8428,49.6203,49.6362,176622.0
2018-03-28 12:30:00,62.47,62.61,62.39,62.6,85218.0,49.6441,49.7554,49.5805,49.7474,85218.0
2018-03-28 12:40:00,62.61,62.73,62.61,62.62,103159.0,49.7554,49.8507,49.7554,49.7633,103159.0
2018-03-28 12:50:00,62.62,62.65,62.51,62.56,97076.0,49.7633,49.7872,49.6759,49.7156,97076.0
2018-03-28 13:00:00,62.55,62.62,62.32,62.61,158948.0,49.7077,49.7633,49.5249,49.7554,158948.0
2018-03-28 13:10:00,62.61,62.65,62.49,62.59,113454.0,49.7554,49.7872,49.66,49.7395,113454.0
2018-03-28 13:20:00,62.6,62.69,62.5,62.64,88391.0,49.7474,49.8189,49.668,49.7792,88391.0
2018-03-28 13:30:00,62.64,62.66,62.35,62.48,121850.0,49.7792,49.7951,49.5488,49.6521,121850.0
2018-03-28 13:40:00,62.46,62.8,62.42,62.79,130154.0,49.6362,49.9064,49.6044,49.8984,130154.0
2018-03-28 13:50:00,62.78,62.81,62.6,62.7,173154.0,49.8905,49.9143,49.7474,49.8269,173154.0
2018-03-28 14:00:00,62.7,62.73,62.56,62.68,159631.0,49.8269,49.8507,49.7156,49.811,159631.0
2018-03-28 14:10:00,62.69,62.79,62.57,62.72,113922.0,49.8189,49.8984,49.7236,49.8428,113922.0
2018-03-28 14:20:00,62.71,62.79,62.55,62.57,149104.0,49.8348,49.8984,49.7077,49.7236,149104.0
2018-03-28 14:30:00,62.55,62.73,62.49,62.73,155353.0,49.7077,49.8507,49.66,49.8507,155353.0
2018-03-28 14:40:00,62.73,62.81,62.67,62.71,133238.0,49.8507,49.9143,49.8031,49.8348,133238.0
2018-03-28 14:50:00,62.7,62.75,62.58,62.61,158124.0,49.8269,49.8666,49.7315,49.7554,158124.0
2018-03-28 15:00:00,62.61,62.63,62.43,62.43,191648.0,49.7554,49.7713,49.6123,49.6123,191648.0
2018-03-28 15:10:00,62.44,62.77,62.44,62.72,187302.0,49.6203,49.8825,49.6203,49.8428,187302.0
2018-03-28 15:20:00,62.74,62.75,62.55,62.69,349629.0,49.8587,49.8666,49.7077,49.8189,349629.0
2018-03-28 15:30:00,62.68,62.91,62.63,62.87,354691.0,49.811,49.9938,49.7713,49.962,354691.0
2018-03-28 15:40:00,62.86,62.97,62.73,62.87,403953.0,49.954,50.0415,49.8507,49.962,403953.0
2018-03-28 15:50:00,62.87,62.93,62.69,62.71,735518.0,49.962,50.0097,49.8189,49.8348,735518.0
2018-03-29 09:30:00,62.69,63.4,62.61,62.93,442606.0,49.8189,50.3832,49.7554,50.0097,442606.0
2018-03-29 09:40:00,62.96,62.96,62.08,62.17,271983.0,50.0335,50.0335,49.3342,49.4057,271983.0
2018-03-29 09:50:00,62.15,62.33,61.78,61.83,236165.0,49.3898,49.5329,49.0958,49.1355,236165.0
2018-03-29 10:00:00,61.83,61.93,61.42,61.57,621931.0,49.1355,49.215,48.8097,48.9289,621931.0
2018-03-29 10:10:00,61.58,61.64,61.34,61.46,258654.0,48.9368,48.9845,48.7461,48.8415,258654.0
2018-03-29 10:20:00,61.47,61.69,61.44,61.5,262870.0,48.8494,49.0243,48.8256,48.8733,262870.0
2018-03-29 10:30:00,61.5,61.8,61.46,61.66,161009.0,48.8733,49.1117,48.8415,49.0004,161009.0
2018-03-29 10:40:00,61.68,61.93,61.67,61.86,150376.0,49.0163,49.215,49.0084,49.1594,150376.0
2018-03-29 10:50:00,61.84,61.91,61.74,61.9,172005.0,49.1435,49.1991,49.064,49.1911,172005.0
2018-03-29 11:00:00,61.91,62.16,61.87,62.1,215105.0,49.1991,49.3978,49.1673,49.3501,215105.0
2018-03-29 11:10:00,62.14,62.17,61.92,61.98,164462.0,49.3819,49.4057,49.207,49.2547,164462.0
2018-03-29 11:20:00,62.0,62.04,61.78,61.99,150813.0,49.2706,49.3024,49.0958,49.2627,150813.0
2018-03-29 11:30:00,61.99,62.0,61.84,61.89,126845.0,49.2627,49.2706,49.1435,49.1832,126845.0
2018-03-29 11:40:00,61.88,62.04,61.86,62.04,122941.0,49.1753,49.3024,49.1594,49.3024,122941.0
2018-03-29 11:50:00,62.03,62.13,62.0,62.12,89548.0,49.2945,49.3739,49.2706,49.366,89548.0
2018-03-29 12:00:00,62.13,62.15,61.88,61.97,86345.0,49.3739,49.3898,49.1753,49.2468,86345.0
2018-03-29 12:10:00,61.98,62.02,61.88,61.95,77209.0,49.2547,49.2865,49.1753,49.2309,77209.0
2018-03-29 12:20:00,61.94,61.99,61.87,61.95,84015.0,49.2229,49.2627,49.1673,49.2309,84015.0
2018-03-29 12:30:00,61.95,61.96,61.77,61.88,98159.0,49.2309,49.2388,49.0878,49.1753,98159.0
2018-03-29 12:40:00,61.88,61.97,61.85,61.96,82026.0,49.1753,49.2468,49.1514,49.2388,82026.0
2018-03-29 12:50:00,61.95,62.08,61.94,62.08,117541.0,49.2309,49.3342,49.2229,49.3342,117541.0
2018-03-29 13:00:00,62.08,62.1,61.97,62.01,104817.0,49.3342,49.3501,49.2468,49.2786,104817.0
2018-03-29 13:10:00,62.01,62.17,61.98,62.17,82066.0,49.2786,49.4057,49.2547,49.4057,82066.0
2018-03-29 13:20:00,62.17,62.23,62.08,62.23,107366.0,49.4057,49.4534,49.3342,49.4534,107366.0
2018-03-29 13:30:00,62.23,62.23,61.99,62.02,128893.0,49.4534,49.4534,49.2627,49.2865,128893.0
2018-03-29 13:40:00,62.02,62.06,62.0,62.05,96630.0,49.2865,49.3183,49.2706,49.3103,96630.0
2018-03-29 13:50:00,62.05,62.09,61.87,61.95,179741.0,49.3103,49.3421,49.1673,49.2309,179741.0
2018-03-29 14:00:00,61.95,62.15,61.92,62.14,125473.0,49.2309,49.3898,49.207,49.3819,125473.0
2018-03-29 14:10:00,62.15,62.26,62.11,62.15,98049.0,49.3898,49.4772,49.358,49.3898,98049.0
2018-03-29 14:20:00,62.16,62.21,62.07,62.17,153970.0,49.3978,49.4375,49.3262,49.4057,153970.0
2018-03-29 14:30:00,62.19,62.27,62.13,62.13,135701.0,49.4216,49.4852,49.3739,49.3739,135701.0
2018-03-29 14:40:00,62.14,62.33,62.14,62.32,90668.0,49.3819,49.5329,49.3819,49.5249,90668.0
2018-03-29 14:50:00,62.32,62.33,62.22,62.22,101537.0,49.5249,49.5329,49.4454,49.4454,101537.0
2018-03-29 15:00:00,62.22,62.38,62.16,62.36,111453.0,49.4454,49.5726,49.3978,49.5567,111453.0
2018-03-29 15:10:00,62.34,62.35,62.22,62.25,120465.0,49.5408,49.5488,49.4454,49.4693,120465.0
2018-03-29 15:20:00,62.24,62.28,62.17,62.27,155260.0,49.4613,49.4931,49.4057,49.4852,155260.0
2018-03-29 15:30:00,62.28,62.28,62.12,62.23,293747.0,49.4931,49.4931,49.366,49.4534,293747.0
2018-03-29 15:40:00,62.23,62.54,62.16,62.52,293292.0,49.4534,49.6997,49.3978,49.6839,293292.0
2018-03-29 15:50:00,62.52,62.54,62.21,62.22,461728.0,49.6839,49.6997,49.4375,49.4454,461728.0
2018-04-02 09:30:00,62.06,62.2,61.85,62.06,198315.0,49.3183,49.4296,49.1514,49.3183,198315.0
2018-04-02 09:40:00,62.04,62.17,61.98,62.03,197695.0,49.3024,49.4057,49.2547,49.2945,197695.0
2018-04-02 09:50:00,62.04,62.16,61.93,61.99,236162.0,49.3024,49.3978,49.215,49.2627,236162.0
2018-04-02 10:00:00,61.98,62.05,61.67,61.86,171038.0,49.2547,49.3103,49.0084,49.1594,171038.0
2018-04-02 10:10:00,61.86,61.96,61.83,61.94,137816.0,49.1594,49.2388,49.1355,49.2229,137816.0
2018-04-02 10:20:00,61.95,62.03,61.88,61.96,130841.0,49.2309,49.2945,49.1753,49.2388,130841.0
2018-04-02 10:30:00,61.94,61.95,61.67,61.7,195972.0,49.2229,49.2309,49.0084,49.0322,195972.0
2018-04-02 10:40:00,61.69,61.85,61.68,61.84,80390.0,49.0243,49.1514,49.0163,49.1435,80390.0
2018-04-02 10:50:00,61.84,61.84,61.56,61.66,114659.0,49.1435,49.1435,48.921,49.0004,114659.0
2018-04-02 11:00:00,61.65,61.69,61.38,61.48,161956.0,48.9925,49.0243,48.7779,48.8574,161956.0
2018-04-02 11:10:00,61.49,61.49,61.18,61.39,153548.0,48.8653,48.8653,48.619,48.7859,153548.0
2018-04-02 11:20:00,61.37,61.44,61.27,61.4,166255.0,48.77,48.8256,48.6905,48.7938,166255.0
2018-04-02 11:30:00,61.41,61.44,61.03,61.13,156919.0,48.8017,48.8256,48.4998,48.5792,156919.0
2018-04-02 11:40:00,61.14,61.29,61.01,61.25,118024.0,48.5872,48.7064,48.4839,48.6746,118024.0
2018-04-02 11:50:00,61.24,61.36,61.14,61.25,137590.0,48.6667,48.762,48.5872,48.6746,137590.0
2018-04-02 12:00:00,61.25,61.28,61.09,61.17,189454.0,48.6746,48.6984,48.5474,48.611,189454.0
2018-04-02 12:10:00,61.15,61.29,61.06,61.22,158325.0,48.5951,48.7064,48.5236,48.6508,158325.0
2018-04-02 12:20:00,61.22,61.29,61.12,61.22,191540.0,48.6508,48.7064,48.5713,48.6508,191540.0
2018-04-02 12:30:00,61.22,61.36,61.21,61.31,192346.0,48.6508,48.762,48.6428,48.7223,192346.0
2018-04-02 12:40:00,61.31,61.35,61.22,61.32,102437.0,48.7223,48.7541,48.6508,48.7302,102437.0
2018-04-02 12:50:00,61.32,61.32,61.08,61.14,103209.0,48.7302,48.7302,48.5395,48.5872,103209.0
2018-04-02 13:00:00,61.11,61.17,61.01,61.04,86382.0,48.5633,48.611,48.4839,48.5077,86382.0
2018-04-02 13:10:00,61.03,61.18,61.03,61.07,84777.0,48.4998,48.619,48.4998,48.5316,84777.0
2018-04-02 13:20:00,61.07,61.08,60.77,60.85,91331.0,48.5316,48.5395,48.2931,48.3567,91331.0
2018-04-02 13:30:00,60.83,61.04,60.82,60.92,98765.0,48.3408,48.5077,48.3329,48.4124,98765.0
2018-04-02 13:40:00,60.93,60.94,60.72,60.75,122623.0,48.4203,48.4282,48.2534,48.2773,122623.0
2018-04-02 13:50:00,60.75,60.78,60.6,60.61,99299.0,48.2773,48.3011,48.1581,48.166,99299.0
2018-04-02 14:00:00,60.6,60.69,60.44,60.66,144711.0,48.1581,48.2296,48.0309,48.2057,144711.0
2018-04-02 14:10:00,60.67,60.74,60.57,60.71,100730.0,48.2137,48.2693,48.1342,48.2455,100730.0
2018-04-02 14:20:00,60.7,60.87,60.58,60.6,148162.0,48.2375,48.3726,48.1422,48.1581,148162.0
2018-04-02 14:30:00,60.59,60.82,60.57,60.66,181703.0,48.1501,48.3329,48.1342,48.2057,181703.0
2018-04-02 14:40:00,60.67,60.85,60.53,60.82,182329.0,48.2137,48.3567,48.1024,48.3329,182329.0
2018-04-02 14:50:00,60.83,60.92,60.77,60.9,212369.0,48.3408,48.4124,48.2931,48.3965,212369.0
2018-04-02 15:00:00,60.91,60.96,60.76,60.85,194078.0,48.4044,48.4441,48.2852,48.3567,194078.0
2018-04-02 15:10:00,60.85,60.96,60.78,60.87,148186.0,48.3567,48.4441,48.3011,48.3726,148186.0
2018-04-02 15:20:00,60.87,60.9,60.68,60.81,157765.0,48.3726,48.3965,48.2216,48.3249,157765.0
2018-04-02 15:30:00,60.8,60.92,60.67,60.8,283781.0,48.317,48.4124,48.2137,48.317,283781.0
2018-04-02 15:40:00,60.8,61.17,60.77,61.05,327417.0,48.317,48.611,48.2931,48.5157,327417.0
2018-04-02 15:50:00,61.03,61.22,61.0,61.05,502908.0,48.4998,48.6508,48.4759,48.5157,502908.0
2018-04-03 09:30:00,61.57,62.02,61.23,61.9,355431.0,48.9289,49.2865,48.6587,49.1911,355431.0
2018-04-03 09:40:00,61.89,62.04,61.7,61.71,230079.0,49.1832,49.3024,49.0322,49.0402,230079.0
2018-04-03 09:50:00,61.7,61.76,61.38,61.44,181425.0,49.0322,49.0799,48.7779,48.8256,181425.0
2018-04-03 10:00:00,61.43,61.52,61.26,61.28,167094.0,48.8176,48.8892,48.6825,48.6984,167094.0
2018-04-03 10:10:00,61.28,61.42,61.12,61.37,179305.0,48.6984,48.8097,48.5713,48.77,179305.0
2018-04-03 10:20:00,61.37,61.37,61.2,61.36,119547.0,48.77,48.77,48.6349,48.762,119547.0
2018-04-03 10:30:00,61.34,61.45,61.3,61.34,132334.0,48.7461,48.8335,48.7143,48.7461,132334.0
2018-04-03 10:40:00,61.34,61.72,61.33,61.64,231663.0,48.7461,49.0481,48.7382,48.9845,231663.0
2018-04-03 10:50:00,61.64,61.69,61.53,61.69,115920.0,48.9845,49.0243,48.8971,49.0243,115920.0
2018-04-03 11:00:00,61.7,61.99,61.67,61.9,158345.0,49.0322,49.2627,49.0084,49.1911,158345.0
2018-04-03 11:10:00,61.9,61.91,61.78,61.86,86891.0,49.1911,49.1991,49.0958,49.1594,86891.0
2018-04-03 11:20:00,61.86,62.0,61.74,61.95,123141.0,49.1594,49.2706,49.064,49.2309,123141.0
2018-04-03 11:30:00,61.94,61.99,61.71,61.76,79937.0,49.2229,49.2627,49.0402,49.0799,79937.0
2018-04-03 11:40:00,61.76,61.9,61.71,61.83,82623.0,49.0799,49.1911,49.0402,49.1355,82623.0
2018-04-03 11:50:00,61.82,61.84,61.7,61.72,74249.0,49.1276,49.1435,49.0322,49.0481,74249.0
2018-04-03 12:00:00,61.72,61.93,61.71,61.78,68709.0,49.0481,49.215,49.0402,49.0958,68709.0
2018-04-03 12:10:00,61.78,61.79,61.64,61.75,99404.0,49.0958,49.1037,48.9845,49.0719,99404.0
2018-04-03 12:20:00,61.76,61.87,61.75,61.77,206721.0,49.0799,49.1673,49.0719,49.0878,206721.0
2018-04-03 12:30:00,61.76,61.8,61.58,61.62,110531.0,49.0799,49.1117,48.9368,48.9686,110531.0
2018-04-03 12:40:00,61.63,61.68,61.51,61.51,80877.0,48.9766,49.0163,48.8812,48.8812,80877.0
2018-04-03 12:50:00,61.52,61.66,61.5,61.66,68255.0,48.8892,49.0004,48.8733,49.0004,68255.0
2018-04-03 13:00:00,61.67,61.76,61.61,61.61,73327.0,49.0084,49.0799,48.9607,48.9607,73327.0
2018-04-03 13:10:00,61.61,61.67,61.5,61.59,46336.0,48.9607,49.0084,48.8733,48.9448,46336.0
2018-04-03 13:20:00,61.6,61.84,61.6,61.74,57406.0,48.9527,49.1435,48.9527,49.064,57406.0
2018-04-03 13:30:00,61.76,61.8,61.68,61.69,48373.0,49.0799,49.1117,49.0163,49.0243,48373.0
2018-04-03 13:40:00,61.7,61.82,61.68,61.79,66794.0,49.0322,49.1276,49.0163,49.1037,66794.0
2018-04-03 13:50:00,61.79,61.96,61.78,61.93,113134.0,49.1037,49.2388,49.0958,49.215,113134.0
2018-04-03 14:00:00,61.94,62.07,61.85,62.04,124869.0,49.2229,49.3262,49.1514,49.3024,124869.0
2018-04-03 14:10:00,62.04,62.18,62.02,62.07,131949.0,49.3024,49.4137,49.2865,49.3262,131949.0
2018-04-03 14:20:00,62.07,62.15,61.95,62.04,132155.0,49.3262,49.3898,49.2309,49.3024,132155.0
2018-04-03 14:30:00,62.04,62.04,61.81,61.87,141291.0,49.3024,49.3024,49.1196,49.1673,141291.0
2018-04-03 14:40:00,61.88,62.14,61.82,62.09,119783.0,49.1753,49.3819,49.1276,49.3421,119783.0
2018-04-03 14:50:00,62.07,62.19,61.95,62.09,71765.0,49.3262,49.4216,49.2309,49.3421,71765.0
2018-04-03 15:00:00,62.08,62.6,62.07,62.56,162755.0,49.3342,49.7474,49.3262,49.7156,162755.0
2018-04-03 15:10:00,62.55,62.62,62.34,62.47,183112.0,49.7077,49.7633,49.5408,49.6441,183112.0
2018-04-03 15:20:00,62.46,62.72,62.36,62.65,284993.0,49.6362,49.8428,49.5567,49.7872,284993.0
2018-04-03 15:30:00,62.66,62.68,62.32,62.58,353585.0,49.7951,49.811,49.5249,49.7315,353585.0
2018-04-03 15:40:00,62.58,62.65,62.48,62.52,364526.0,49.7315,49.7872,49.6521,49.6839,364526.0
2018-04-03 15:50:00,62.51,62.69,62.46,62.6,717450.0,49.6759,49.8189,49.6362,49.7474,717450.0
2018-04-04 09:30:00,62.38,63.23,62.12,63.15,516412.0,49.5726,50.2481,49.366,50.1845,516412.0
2018-04-04 09:40:00,63.14,63.48,63.0,63.46,544299.0,50.1766,50.4468,50.0653,50.4309,544299.0
2018-04-04 09:50:00,63.46,63.76,63.4,63.76,399684.0,50.4309,50.6693,50.3832,50.6693,399684.0
2018-04-04 10:00:00,63.76,63.97,63.54,63.91,307225.0,50.6693,50.8361,50.4944,50.7885,307225.0
2018-04-04 10:10:00,63.91,64.44,63.85,64.33,523083.0,50.7885,51.2097,50.7408,51.1222,523083.0
2018-04-04 10:20:00,64.32,64.36,64.0,64.1,308025.0,51.1143,51.1461,50.86,50.9395,308025.0
2018-04-04 10:30:00,64.13,64.15,63.83,64.04,248542.0,50.9633,50.9792,50.7249,50.8918,248542.0
2018-04-04 10:40:00,64.05,64.36,64.05,64.36,204660.0,50.8997,51.1461,50.8997,51.1461,204660.0
2018-04-04 10:50:00,64.36,64.53,64.15,64.46,241609.0,51.1461,51.2812,50.9792,51.2255,241609.0
2018-04-04 11:00:00,64.47,64.54,64.27,64.52,237964.0,51.2335,51.2891,51.0746,51.2732,237964.0
2018-04-04 11:10:00,64.53,64.99,64.52,64.81,348557.0,51.2812,51.6467,51.2732,51.5037,348557.0
2018-04-04 11:20:00,64.81,64.82,64.5,64.78,158341.0,51.5037,51.5116,51.2573,51.4798,158341.0
2018-04-04 11:30:00,64.77,64.9,64.42,64.48,221043.0,51.4719,51.5752,51.1938,51.2414,221043.0
2018-04-04 11:40:00,64.45,64.45,63.76,63.78,288256.0,51.2176,51.2176,50.6693,50.6852,288256.0
2018-04-04 11:50:00,63.77,64.01,63.72,63.98,184299.0,50.6772,50.8679,50.6375,50.8441,184299.0
2018-04-04 12:00:00,63.99,64.25,63.96,64.23,157237.0,50.852,51.0587,50.8282,51.0428,157237.0
2018-04-04 12:10:00,64.23,64.51,64.19,64.19,154712.0,51.0428,51.2653,51.011,51.011,154712.0
2018-04-04 12:20:00,64.18,64.46,64.13,64.38,88469.0,51.003,51.2255,50.9633,51.162,88469.0
2018-04-04 12:30:00,64.39,64.54,64.28,64.49,341612.0,51.1699,51.2891,51.0825,51.2494,341612.0
2018-04-04 12:40:00,64.5,64.57,64.4,64.44,74475.0,51.2573,51.313,51.1779,51.2097,74475.0
2018-04-04 12:50:00,64.41,64.51,64.38,64.43,63811.0,51.1858,51.2653,51.162,51.2017,63811.0
2018-04-04 13:00:00,64.44,64.49,64.2,64.23,77131.0,51.2097,51.2494,51.0189,51.0428,77131.0
2018-04-04 13:10:00,64.22,64.26,64.08,64.13,80970.0,51.0348,51.0666,50.9236,50.9633,80970.0
2018-04-04 13:20:00,64.11,64.2,64.02,64.14,81272.0,50.9474,51.0189,50.8759,50.9712,81272.0
2018-04-04 13:30:00,64.14,64.14,63.97,64.03,115745.0,50.9712,50.9712,50.8361,50.8838,115745.0
2018-04-04 13:40:00,64.03,64.09,63.85,63.86,99482.0,50.8838,50.9315,50.7408,50.7487,99482.0
2018-04-04 13:50:00,63.86,63.87,63.71,63.85,120692.0,50.7487,50.7567,50.6295,50.7408,120692.0
2018-04-04 14:00:00,63.86,64.14,63.83,64.09,102234.0,50.7487,50.9712,50.7249,50.9315,102234.0
2018-04-04 14:10:00,64.1,64.35,64.09,64.3,114349.0,50.9395,51.1381,50.9315,51.0984,114349.0
2018-04-04 14:20:00,64.3,64.49,64.3,64.43,188520.0,51.0984,51.2494,51.0984,51.2017,188520.0
2018-04-04 14:30:00,64.44,64.47,64.27,64.34,134236.0,51.2097,51.2335,51.0746,51.1302,134236.0
2018-04-04 14:40:00,64.34,64.53,64.33,64.48,122888.0,51.1302,51.2812,51.1222,51.2414,122888.0
2018-04-04 14:50:00,64.48,64.56,64.33,64.54,110319.0,51.2414,51.305,51.1222,51.2891,110319.0
2018-04-04 15:00:00,64.52,64.69,64.48,64.69,109649.0,51.2732,51.4083,51.2414,51.4083,109649.0
2018-04-04 15:10:00,64.69,64.7,64.45,64.47,188260.0,51.4083,51.4163,51.2176,51.2335,188260.0
2018-04-04 15:20:00,64.47,64.65,64.47,64.53,184831.0,51.2335,51.3765,51.2335,51.2812,184831.0
2018-04-04 15:30:00,64.53,64.59,64.42,64.47,234136.0,51.2812,51.3289,51.1938,51.2335,234136.0
2018-04-04 15:40:00,64.47,64.5,64.35,64.41,285285.0,51.2335,51.2573,51.1381,51.1858,285285.0
2018-04-04 15:50:00,64.41,64.54,64.27,64.3,453146.0,51.1858,51.2891,51.0746,51.0984,453146.0
2018-04-05 09:30:00,64.49,64.8,64.2,64.51,203583.0,51.2494,51.4957,51.0189,51.2653,203583.0
2018-04-05 09:40:00,64.49,64.83,64.34,64.49,194242.0,51.2494,51.5196,51.1302,51.2494,194242.0
2018-04-05 09:50:00,64.51,64.75,64.5,64.75,75358.0,51.2653,51.456,51.2573,51.456,75358.0
2018-04-05 10:00:00,64.76,64.79,64.5,64.57,182472.0,51.464,51.4878,51.2573,51.313,182472.0
2018-04-05 10:10:00,64.57,64.73,64.47,64.71,76302.0,51.313,51.4401,51.2335,51.4242,76302.0
2018-04-05 10:20:00,64.72,64.75,64.54,64.66,78905.0,51.4322,51.456,51.2891,51.3845,78905.0
2018-04-05 10:30:00,64.68,64.82,64.66,64.75,71521.0,51.4004,51.5116,51.3845,51.456,71521.0
2018-04-05 10:40:00,64.75,64.88,64.73,64.87,77657.0,51.456,51.5593,51.4401,51.5514,77657.0
2018-04-05 10:50:00,64.87,64.94,64.73,64.74,95931.0,51.5514,51.607,51.4401,51.4481,95931.0
2018-04-05 11:00:00,64.75,65.11,64.69,65.11,88083.0,51.456,51.7421,51.4083,51.7421,88083.0
2018-04-05 11:10:00,65.12,65.14,64.97,65.06,85152.0,51.75,51.7659,51.6308,51.7024,85152.0
2018-04-05 11:20:00,65.05,65.16,65.03,65.03,63293.0,51.6944,51.7818,51.6785,51.6785,63293.0
2018-04-05 11:30:00,65.04,65.1,64.96,65.05,54031.0,51.6865,51.7341,51.6229,51.6944,54031.0
2018-04-05 11:40:00,65.06,65.09,64.93,64.94,86349.0,51.7024,51.7262,51.599,51.607,86349.0
2018-04-05 11:50:00,64.95,65.02,64.93,64.95,109690.0,51.6149,51.6706,51.599,51.6149,109690.0
2018-04-05 12:00:00,64.95,64.96,64.81,64.82,121812.0,51.6149,51.6229,51.5037,51.5116,121812.0
2018-04-05 12:10:00,64.83,64.91,64.78,64.87,146148.0,51.5196,51.5832,51.4798,51.5514,146148.0
2018-04-05 12:20:00,64.87,64.93,64.84,64.91,55524.0,51.5514,51.599,51.5275,51.5832,55524.0
2018-04-05 12:30:00,64.91,64.93,64.82,64.93,54330.0,51.5832,51.599,51.5116,51.599,54330.0
2018-04-05 12:40:00,64.93,64.98,64.83,64.84,73252.0,51.599,51.6388,51.5196,51.5275,73252.0
2018-04-05 12:50:00,64.84,64.91,64.79,64.85,43244.0,51.5275,51.5832,51.4878,51.5355,43244.0
2018-04-05 13:00:00,64.84,64.93,64.82,64.88,40960.0,51.5275,51.599,51.5116,51.5593,40960.0
2018-04-05 13:10:00,64.88,64.89,64.64,64.64,77448.0,51.5593,51.5673,51.3686,51.3686,77448.0
2018-04-05 13:20:00,64.64,64.65,64.5,64.65,76360.0,51.3686,51.3765,51.2573,51.3765,76360.0
2018-04-05 13:30:00,64.65,64.69,64.56,64.62,98013.0,51.3765,51.4083,51.305,51.3527,98013.0
2018-04-05 13:40:00,64.61,64.61,64.41,64.59,96336.0,51.3447,51.3447,51.1858,51.3289,96336.0
2018-04-05 13:50:00,64.58,64.67,64.55,64.57,62106.0,51.3209,51.3924,51.2971,51.313,62106.0
2018-04-05 14:00:00,64.59,64.71,64.55,64.57,70118.0,51.3289,51.4242,51.2971,51.313,70118.0
2018-04-05 14:10:00,64.57,64.65,64.54,64.59,69417.0,51.313,51.3765,51.2891,51.3289,69417.0
2018-04-05 14:20:00,64.61,64.61,64.49,64.55,60037.0,51.3447,51.3447,51.2494,51.2971,60037.0
2018-04-05 14:30:00,64.55,64.68,64.55,64.66,59361.0,51.2971,51.4004,51.2971,51.3845,59361.0
2018-04-05 14:40:00,64.67,64.85,64.64,64.81,84770.0,51.3924,51.5355,51.3686,51.5037,84770.0
2018-04-05 14:50:00,64.81,64.92,64.81,64.88,83292.0,51.5037,51.5911,51.5037,51.5593,83292.0
2018-04-05 15:00:00,64.88,65.0,64.81,64.99,81710.0,51.5593,51.6547,51.5037,51.6467,81710.0
2018-04-05 15:10:00,65.0,65.06,64.94,64.96,86196.0,51.6547,51.7024,51.607,51.6229,86196.0
2018-04-05 15:20:00,64.96,64.98,64.8,64.81,107654.0,51.6229,51.6388,51.4957,51.5037,107654.0
2018-04-05 15:30:00,64.8,64.82,64.59,64.65,132257.0,51.4957,51.5116,51.3289,51.3765,132257.0
2018-04-05 15:40:00,64.65,64.81,64.63,64.8,149921.0,51.3765,51.5037,51.3606,51.4957,149921.0
2018-04-05 15:50:00,64.8,64.85,64.62,64.66,419321.0,51.4957,51.5355,51.3527,51.3845,419321.0
2018-04-06 09:30:00,64.37,64.77,64.25,64.66,168066.0,51.154,51.4719,51.0587,51.3845,168066.0
2018-04-06 09:40:00,64.62,64.68,64.34,64.48,87963.0,51.3527,51.4004,51.1302,51.2414,87963.0
2018-04-06 09:50:00,64.48,64.57,64.35,64.47,73525.0,51.2414,51.313,51.1381,51.2335,73525.0
2018-04-06 10:00:00,64.47,64.72,64.47,64.54,71182.0,51.2335,51.4322,51.2335,51.2891,71182.0
2018-04-06 10:10:00,64.54,64.69,64.44,64.47,182101.0,51.2891,51.4083,51.2097,51.2335,182101.0
2018-04-06 10:20:00,64.46,64.55,64.22,64.23,76582.0,51.2255,51.2971,51.0348,51.0428,76582.0
2018-04-06 10:30:00,64.24,64.31,64.14,64.22,103986.0,51.0507,51.1063,50.9712,51.0348,103986.0
2018-04-06 10:40:00,64.23,64.23,63.92,63.98,86905.0,51.0428,51.0428,50.7964,50.8441,86905.0
2018-04-06 10:50:00,64.0,64.22,63.98,64.12,67951.0,50.86,51.0348,50.8441,50.9554,67951.0
2018-04-06 11:00:00,64.11,64.11,63.95,64.09,77547.0,50.9474,50.9474,50.8203,50.9315,77547.0
2018-04-06 11:10:00,64.09,64.26,64.03,64.13,86841.0,50.9315,51.0666,50.8838,50.9633,86841.0
2018-04-06 11:20:00,64.12,64.16,63.95,64.1,55808.0,50.9554,50.9871,50.8203,50.9395,55808.0
2018-04-06 11:30:00,64.12,64.17,64.0,64.12,44325.0,50.9554,50.9951,50.86,50.9554,44325.0
2018-04-06 11:40:00,64.11,64.12,63.98,64.01,58061.0,50.9474,50.9554,50.8441,50.8679,58061.0
2018-04-06 11:50:00,64.0,64.19,63.99,64.14,41105.0,50.86,51.011,50.852,50.9712,41105.0
2018-04-06 12:00:00,64.13,64.15,63.98,64.06,40811.0,50.9633,50.9792,50.8441,50.9077,40811.0
2018-04-06 12:10:00,64.04,64.04,63.82,63.83,49768.0,50.8918,50.8918,50.7169,50.7249,49768.0
2018-04-06 12:20:00,63.84,63.91,63.78,63.79,50582.0,50.7328,50.7885,50.6852,50.6931,50582.0
2018-04-06 12:30:00,63.79,63.92,63.76,63.89,48872.0,50.6931,50.7964,50.6693,50.7726,48872.0
2018-04-06 12:40:00,63.89,64.04,63.88,63.96,47264.0,50.7726,50.8918,50.7646,50.8282,47264.0
2018-04-06 12:50:00,63.97,64.16,63.94,64.14,33632.0,50.8361,50.9871,50.8123,50.9712,33632.0
2018-04-06 13:00:00,64.14,64.14,63.84,63.85,52467.0,50.9712,50.9712,50.7328,50.7408,52467.0
2018-04-06 13:10:00,63.85,63.87,63.77,63.81,55816.0,50.7408,50.7567,50.6772,50.709,55816.0
2018-04-06 13:20:00,63.8,63.97,63.77,63.96,66468.0,50.7011,50.8361,50.6772,50.8282,66468.0
2018-04-06 13:30:00,63.95,64.06,63.84,63.86,71481.0,50.8203,50.9077,50.7328,50.7487,71481.0
2018-04-06 13:40:00,63.85,63.91,63.71,63.72,107903.0,50.7408,50.7885,50.6295,50.6375,107903.0
2018-04-06 13:50:00,63.74,63.75,63.55,63.59,93955.0,50.6534,50.6613,50.5024,50.5342,93955.0
2018-04-06 14:00:00,63.56,63.68,63.43,63.52,107595.0,50.5103,50.6057,50.407,50.4785,107595.0
2018-04-06 14:10:00,63.5,63.64,63.5,63.54,103774.0,50.4626,50.5739,50.4626,50.4944,103774.0
2018-04-06 14:20:00,63.56,63.63,63.34,63.36,150896.0,50.5103,50.566,50.3355,50.3514,150896.0
2018-04-06 14:30:00,63.36,63.48,63.14,63.22,120225.0,50.3514,50.4468,50.1766,50.2401,120225.0
2018-04-06 14:40:00,63.22,63.35,63.13,63.22,115765.0,50.2401,50.3434,50.1686,50.2401,115765.0
2018-04-06 14:50:00,63.2,63.24,63.0,63.09,144895.0,50.2242,50.256,50.0653,50.1368,144895.0
2018-04-06 15:00:00,63.09,63.21,62.93,63.06,177093.0,50.1368,50.2322,50.0097,50.113,177093.0
2018-04-06 15:10:00,63.06,63.14,62.96,62.98,202466.0,50.113,50.1766,50.0335,50.0494,202466.0
2018-04-06 15:20:00,62.97,63.17,62.97,62.99,143343.0,50.0415,50.2004,50.0415,50.0574,143343.0
2018-04-06 15:30:00,62.99,63.31,62.86,63.29,205882.0,50.0574,50.3117,49.954,50.2958,205882.0
2018-04-06 15:40:00,63.28,63.39,63.16,63.21,256474.0,50.2878,50.3752,50.1925,50.2322,256474.0
2018-04-06 15:50:00,63.22,63.51,63.21,63.36,421139.0,50.2401,50.4706,50.2322,50.3514,421139.0
2018-04-09 09:30:00,63.64,63.8,62.81,62.88,212440.0,50.5739,50.7011,49.9143,49.9699,212440.0
2018-04-09 09:40:00,62.83,63.07,62.77,62.99,125209.0,49.9302,50.1209,49.8825,50.0574,125209.0
2018-04-09 09:50:00,62.99,63.29,62.92,63.22,158377.0,50.0574,50.2958,50.0017,50.2401,158377.0
2018-04-09 10:00:00,63.23,63.35,63.05,63.19,129082.0,50.2481,50.3434,50.105,50.2163,129082.0
2018-04-09 10:10:00,63.2,63.31,63.17,63.17,113703.0,50.2242,50.3117,50.2004,50.2004,113703.0
2018-04-09 10:20:00,63.17,63.3,63.14,63.3,114750.0,50.2004,50.3037,50.1766,50.3037,114750.0
2018-04-09 10:30:00,63.29,63.72,63.28,63.53,164762.0,50.2958,50.6375,50.2878,50.4865,164762.0
2018-04-09 10:40:00,63.53,63.59,63.45,63.48,74593.0,50.4865,50.5342,50.4229,50.4468,74593.0
2018-04-09 10:50:00,63.49,63.64,63.47,63.63,78267.0,50.4547,50.5739,50.4388,50.566,78267.0
2018-04-09 11:00:00,63.63,63.64,63.49,63.56,92291.0,50.566,50.5739,50.4547,50.5103,92291.0
2018-04-09 11:10:00,63.56,63.7,63.55,63.62,75162.0,50.5103,50.6216,50.5024,50.558,75162.0
2018-04-09 11:20:00,63.61,63.66,63.57,63.6,59250.0,50.5501,50.5898,50.5183,50.5421,59250.0
2018-04-09 11:30:00,63.6,63.76,63.59,63.61,59998.0,50.5421,50.6693,50.5342,50.5501,59998.0
2018-04-09 11:40:00,63.64,63.83,63.56,63.69,93985.0,50.5739,50.7249,50.5103,50.6136,93985.0
2018-04-09 11:50:00,63.7,63.71,63.5,63.64,50079.0,50.6216,50.6295,50.4626,50.5739,50079.0
2018-04-09 12:00:00,63.63,63.68,63.44,63.45,93895.0,50.566,50.6057,50.415,50.4229,93895.0
2018-04-09 12:10:00,63.44,63.44,63.33,63.34,73930.0,50.415,50.415,50.3275,50.3355,73930.0
2018-04-09 12:20:00,63.35,63.4,63.26,63.39,78141.0,50.3434,50.3832,50.2719,50.3752,78141.0
2018-04-09 12:30:00,63.4,63.54,63.37,63.41,64495.0,50.3832,50.4944,50.3593,50.3911,64495.0
2018-04-09 12:40:00,63.41,63.57,63.4,63.56,50723.0,50.3911,50.5183,50.3832,50.5103,50723.0
2018-04-09 12:50:00,63.57,63.61,63.52,63.61,48572.0,50.5183,50.5501,50.4785,50.5501,48572.0
2018-04-09 13:00:00,63.61,63.72,63.6,63.72,59427.0,50.5501,50.6375,50.5421,50.6375,59427.0
2018-04-09 13:10:00,63.72,63.9,63.67,63.9,84146.0,50.6375,50.7805,50.5977,50.7805,84146.0
2018-04-09 13:20:00,63.88,63.94,63.76,63.85,111407.0,50.7646,50.8123,50.6693,50.7408,111407.0
2018-04-09 13:30:00,63.86,64.12,63.83,64.01,119105.0,50.7487,50.9554,50.7249,50.8679,119105.0
2018-04-09 13:40:00,64.0,64.04,63.91,64.03,46223.0,50.86,50.8918,50.7885,50.8838,46223.0
2018-04-09 13:50:00,64.04,64.53,64.01,64.26,189639.0,50.8918,51.2812,50.8679,51.0666,189639.0
2018-04-09 14:00:00,64.28,64.3,64.03,64.04,143529.0,51.0825,51.0984,50.8838,50.8918,143529.0
2018-04-09 14:10:00,64.03,64.1,63.88,64.1,94929.0,50.8838,50.9395,50.7646,50.9395,94929.0
2018-04-09 14:20:00,64.1,64.1,63.89,63.98,86730.0,50.9395,50.9395,50.7726,50.8441,86730.0
2018-04-09 14:30:00,63.97,64.08,63.89,63.98,170685.0,50.8361,50.9236,50.7726,50.8441,170685.0
2018-04-09 14:40:00,63.98,63.98,63.82,63.93,106571.0,50.8441,50.8441,50.7169,50.8044,106571.0
2018-04-09 14:50:00,63.94,64.09,63.94,64.03,120925.0,50.8123,50.9315,50.8123,50.8838,120925.0
2018-04-09 15:00:00,64.04,64.13,64.01,64.13,92276.0,50.8918,50.9633,50.8679,50.9633,92276.0
2018-04-09 15:10:00,64.13,64.15,63.91,63.91,76377.0,50.9633,50.9792,50.7885,50.7885,76377.0
2018-04-09 15:20:00,63.91,63.91,63.69,63.78,147597.0,50.7885,50.7885,50.6136,50.6852,147597.0
2018-04-09 15:30:00,63.78,63.79,63.6,63.61,149542.0,50.6852,50.6931,50.5421,50.5501,149542.0
2018-04-09 15:40:00,63.61,63.69,63.47,63.5,197633.0,50.5501,50.6136,50.4388,50.4626,197633.0
2018-04-09 15:50:00,63.5,63.52,63.21,63.32,433508.0,50.4626,50.4785,50.2322,50.3196,433508.0
2018-04-10 09:30:00,63.72,63.85,63.04,63.13,377784.0,50.6375,50.7408,50.0971,50.1686,377784.0
2018-04-10 09:40:00,63.17,63.37,63.04,63.37,166657.0,50.2004,50.3593,50.0971,50.3593,166657.0
2018-04-10 09:50:00,63.37,63.45,63.23,63.28,176841.0,50.3593,50.4229,50.2481,50.2878,176841.0
2018-04-10 10:00:00,63.3,63.3,63.06,63.15,84415.0,50.3037,50.3037,50.113,50.1845,84415.0
2018-04-10 10:10:00,63.14,63.28,63.07,63.18,104188.0,50.1766,50.2878,50.1209,50.2083,104188.0
2018-04-10 10:20:00,63.18,63.35,63.09,63.35,114482.0,50.2083,50.3434,50.1368,50.3434,114482.0
2018-04-10 10:30:00,63.35,63.62,63.35,63.51,114278.0,50.3434,50.558,50.3434,50.4706,114278.0
2018-04-10 10:40:00,63.52,63.77,63.52,63.64,93188.0,50.4785,50.6772,50.4785,50.5739,93188.0
2018-04-10 10:50:00,63.65,63.83,63.63,63.78,129543.0,50.5818,50.7249,50.566,50.6852,129543.0
2018-04-10 11:00:00,63.77,64.01,63.7,63.76,166577.0,50.6772,50.8679,50.6216,50.6693,166577.0
2018-04-10 11:10:00,63.77,63.77,63.62,63.72,94013.0,50.6772,50.6772,50.558,50.6375,94013.0
2018-04-10 11:20:00,63.72,63.94,63.72,63.78,99277.0,50.6375,50.8123,50.6375,50.6852,99277.0
2018-04-10 11:30:00,63.78,63.89,63.71,63.89,81947.0,50.6852,50.7726,50.6295,50.7726,81947.0
2018-04-10 11:40:00,63.89,63.97,63.62,63.65,122474.0,50.7726,50.8361,50.558,50.5818,122474.0
2018-04-10 11:50:00,63.64,63.89,63.57,63.88,95808.0,50.5739,50.7726,50.5183,50.7646,95808.0
2018-04-10 12:00:00,63.88,64.02,63.82,63.99,93936.0,50.7646,50.8759,50.7169,50.852,93936.0
2018-04-10 12:10:00,64.01,64.11,63.88,63.96,114394.0,50.8679,50.9474,50.7646,50.8282,114394.0
2018-04-10 12:20:00,63.96,63.96,63.43,63.57,112863.0,50.8282,50.8282,50.407,50.5183,112863.0
2018-04-10 12:30:00,63.58,63.77,63.56,63.77,84720.0,50.5262,50.6772,50.5103,50.6772,84720.0
2018-04-10 12:40:00,63.74,63.93,63.71,63.86,96582.0,50.6534,50.8044,50.6295,50.7487,96582.0
2018-04-10 12:50:00,63.87,63.91,63.78,63.85,85219.0,50.7567,50.7885,50.6852,50.7408,85219.0
2018-04-10 13:00:00,63.85,63.93,63.8,63.86,121627.0,50.7408,50.8044,50.7011,50.7487,121627.0
2018-04-10 13:10:00,63.86,64.01,63.85,63.94,87115.0,50.7487,50.8679,50.7408,50.8123,87115.0
2018-04-10 13:20:00,63.93,63.95,63.79,63.9,105468.0,50.8044,50.8203,50.6931,50.7805,105468.0
2018-04-10 13:30:00,63.9,64.05,63.8,63.95,112443.0,50.7805,50.8997,50.7011,50.8203,112443.0
2018-04-10 13:40:00,63.97,63.97,63.71,63.73,92721.0,50.8361,50.8361,50.6295,50.6454,92721.0
2018-04-10 13:50:00,63.73,63.96,63.73,63.94,78544.0,50.6454,50.8282,50.6454,50.8123,78544.0
2018-04-10 14:00:00,63.94,63.99,63.85,63.95,50162.0,50.8123,50.852,50.7408,50.8203,50162.0
2018-04-10 14:10:00,63.95,63.96,63.79,63.8,81848.0,50.8203,50.8282,50.6931,50.7011,81848.0
2018-04-10 14:20:00,63.81,63.83,63.67,63.71,91628.0,50.709,50.7249,50.5977,50.6295,91628.0
2018-04-10 14:30:00,63.73,63.84,63.61,63.71,111793.0,50.6454,50.7328,50.5501,50.6295,111793.0
2018-04-10 14:40:00,63.72,63.92,63.63,63.74,100130.0,50.6375,50.7964,50.566,50.6534,100130.0
2018-04-10 14:50:00,63.75,63.89,63.73,63.83,55649.0,50.6613,50.7726,50.6454,50.7249,55649.0
2018-04-10 15:00:00,63.84,64.06,63.73,63.97,99559.0,50.7328,50.9077,50.6454,50.8361,99559.0
2018-04-10 15:10:00,63.98,64.06,63.92,64.04,119788.0,50.8441,50.9077,50.7964,50.8918,119788.0
2018-04-10 15:20:00,64.05,64.08,63.83,63.98,90795.0,50.8997,50.9236,50.7249,50.8441,90795.0
2018-04-10 15:30:00,63.98,64.05,63.87,64.05,147580.0,50.8441,50.8997,50.7567,50.8997,147580.0
2018-04-10 15:40:00,64.05,64.32,64.02,64.05,190156.0,50.8997,51.1143,50.8759,50.8997,190156.0
2018-04-10 15:50:00,64.05,64.13,63.92,63.96,346408.0,50.8997,50.9633,50.7964,50.8282,346408.0
2018-04-11 09:30:00,63.88,64.3,63.27,63.41,316069.0,50.7646,51.0984,50.2799,50.3911,316069.0
2018-04-11 09:40:00,63.42,63.66,63.19,63.24,189739.0,50.3991,50.5898,50.2163,50.256,189739.0
2018-04-11 09:50:00,63.23,63.45,63.12,63.43,187830.0,50.2481,50.4229,50.1607,50.407,187830.0
2018-04-11 10:00:00,63.42,63.54,63.37,63.48,117827.0,50.3991,50.4944,50.3593,50.4468,117827.0
2018-04-11 10:10:00,63.48,63.56,63.35,63.49,87099.0,50.4468,50.5103,50.3434,50.4547,87099.0
2018-04-11 10:20:00,63.49,63.53,63.41,63.47,109924.0,50.4547,50.4865,50.3911,50.4388,109924.0
2018-04-11 10:30:00,63.48,63.52,63.42,63.47,74306.0,50.4468,50.4785,50.3991,50.4388,74306.0
2018-04-11 10:40:00,63.47,63.48,63.32,63.36,81699.0,50.4388,50.4468,50.3196,50.3514,81699.0
2018-04-11 10:50:00,63.34,63.35,63.13,63.14,187518.0,50.3355,50.3434,50.1686,50.1766,187518.0
2018-04-11 11:00:00,63.13,63.17,62.97,63.05,156457.0,50.1686,50.2004,50.0415,50.105,156457.0
2018-04-11 11:10:00,63.06,63.09,62.94,62.98,122633.0,50.113,50.1368,50.0176,50.0494,122633.0
2018-04-11 11:20:00,62.98,63.12,62.91,63.07,172740.0,50.0494,50.1607,49.9938,50.1209,172740.0
2018-04-11 11:30:00,63.08,63.18,63.0,63.1,121190.0,50.1289,50.2083,50.0653,50.1448,121190.0
2018-04-11 11:40:00,63.1,63.33,63.1,63.26,74727.0,50.1448,50.3275,50.1448,50.2719,74727.0
2018-04-11 11:50:00,63.27,63.49,63.24,63.48,160070.0,50.2799,50.4547,50.256,50.4468,160070.0
2018-04-11 12:00:00,63.49,63.82,63.49,63.67,117629.0,50.4547,50.7169,50.4547,50.5977,117629.0
2018-04-11 12:10:00,63.68,63.8,63.53,63.6,97907.0,50.6057,50.7011,50.4865,50.5421,97907.0
2018-04-11 12:20:00,63.6,63.64,63.53,63.53,43146.0,50.5421,50.5739,50.4865,50.4865,43146.0
2018-04-11 12:30:00,63.53,63.56,63.45,63.53,104763.0,50.4865,50.5103,50.4229,50.4865,104763.0
2018-04-11 12:40:00,63.54,63.63,63.47,63.51,54167.0,50.4944,50.566,50.4388,50.4706,54167.0
2018-04-11 12:50:00,63.52,63.55,63.4,63.45,51528.0,50.4785,50.5024,50.3832,50.4229,51528.0
2018-04-11 13:00:00,63.45,63.55,63.43,63.48,51009.0,50.4229,50.5024,50.407,50.4468,51009.0
2018-04-11 13:10:00,63.48,63.5,63.34,63.49,56689.0,50.4468,50.4626,50.3355,50.4547,56689.0
2018-04-11 13:20:00,63.48,63.53,63.42,63.51,76014.0,50.4468,50.4865,50.3991,50.4706,76014.0
2018-04-11 13:30:00,63.51,63.54,63.4,63.48,97298.0,50.4706,50.4944,50.3832,50.4468,97298.0
2018-04-11 13:40:00,63.47,63.5,63.37,63.48,78914.0,50.4388,50.4626,50.3593,50.4468,78914.0
2018-04-11 13:50:00,63.48,63.48,63.39,63.43,49995.0,50.4468,50.4468,50.3752,50.407,49995.0
2018-04-11 14:00:00,63.43,63.5,63.25,63.26,87821.0,50.407,50.4626,50.264,50.2719,87821.0
2018-04-11 14:10:00,63.26,63.46,63.21,63.46,138402.0,50.2719,50.4309,50.2322,50.4309,138402.0
2018-04-11 14:20:00,63.45,63.54,63.44,63.48,79226.0,50.4229,50.4944,50.415,50.4468,79226.0
2018-04-11 14:30:00,63.47,63.57,63.45,63.53,73905.0,50.4388,50.5183,50.4229,50.4865,73905.0
2018-04-11 14:40:00,63.54,63.61,63.45,63.49,90102.0,50.4944,50.5501,50.4229,50.4547,90102.0
2018-04-11 14:50:00,63.49,63.49,63.34,63.4,87753.0,50.4547,50.4547,50.3355,50.3832,87753.0
2018-04-11 15:00:00,63.41,63.45,63.27,63.32,110970.0,50.3911,50.4229,50.2799,50.3196,110970.0
2018-04-11 15:10:00,63.32,63.35,63.18,63.29,106056.0,50.3196,50.3434,50.2083,50.2958,106056.0
2018-04-11 15:20:00,63.29,63.34,63.17,63.2,137849.0,50.2958,50.3355,50.2004,50.2242,137849.0
2018-04-11 15:30:00,63.2,63.29,63.19,63.21,119171.0,50.2242,50.2958,50.2163,50.2322,119171.0
2018-04-11 15:40:00,63.22,63.33,63.18,63.22,318612.0,50.2401,50.3275,50.2083,50.2401,318612.0
2018-04-11 15:50:00,63.21,63.21,63.03,63.08,436063.0,50.2322,50.2322,50.0891,50.1289,436063.0
2018-04-12 09:30:00,63.71,63.76,63.49,63.56,237216.0,50.6295,50.6693,50.4547,50.5103,237216.0
2018-04-12 09:40:00,63.55,63.88,63.48,63.79,144661.0,50.5024,50.7646,50.4468,50.6931,144661.0
2018-04-12 09:50:00,63.79,63.92,63.75,63.78,144999.0,50.6931,50.7964,50.6613,50.6852,144999.0
2018-04-12 10:00:00,63.77,63.84,63.69,63.75,135811.0,50.6772,50.7328,50.6136,50.6613,135811.0
2018-04-12 10:10:00,63.74,63.78,63.57,63.77,88660.0,50.6534,50.6852,50.5183,50.6772,88660.0
2018-04-12 10:20:00,63.77,63.82,63.69,63.79,82721.0,50.6772,50.7169,50.6136,50.6931,82721.0
2018-04-12 10:30:00,63.79,63.9,63.77,63.85,129628.0,50.6931,50.7805,50.6772,50.7408,129628.0
2018-04-12 10:40:00,63.85,63.9,63.61,63.75,64123.0,50.7408,50.7805,50.5501,50.6613,64123.0
2018-04-12 10:50:00,63.76,63.85,63.75,63.81,69809.0,50.6693,50.7408,50.6613,50.709,69809.0
2018-04-12 11:00:00,63.8,63.86,63.76,63.85,131748.0,50.7011,50.7487,50.6693,50.7408,131748.0
2018-04-12 11:10:00,63.85,64.05,63.85,63.99,124400.0,50.7408,50.8997,50.7408,50.852,124400.0
2018-04-12 11:20:00,64.0,64.09,63.95,64.03,115806.0,50.86,50.9315,50.8203,50.8838,115806.0
2018-04-12 11:30:00,64.03,64.2,64.02,64.09,147817.0,50.8838,51.0189,50.8759,50.9315,147817.0
2018-04-12 11:40:00,64.07,64.14,63.84,63.85,83677.0,50.9156,50.9712,50.7328,50.7408,83677.0
2018-04-12 11:50:00,63.84,63.98,63.8,63.88,46297.0,50.7328,50.8441,50.7011,50.7646,46297.0
2018-04-12 12:00:00,63.88,63.99,63.87,63.92,51900.0,50.7646,50.852,50.7567,50.7964,51900.0
2018-04-12 12:10:00,63.94,63.94,63.76,63.88,59929.0,50.8123,50.8123,50.6693,50.7646,59929.0
2018-04-12 12:20:00,63.87,63.95,63.87,63.93,54258.0,50.7567,50.8203,50.7567,50.8044,54258.0
2018-04-12 12:30:00,63.93,63.95,63.87,63.94,39723.0,50.8044,50.8203,50.7567,50.8123,39723.0
2018-04-12 12:40:00,63.94,64.01,63.9,63.96,58788.0,50.8123,50.8679,50.7805,50.8282,58788.0
2018-04-12 12:50:00,63.95,64.09,63.94,63.98,47337.0,50.8203,50.9315,50.8123,50.8441,47337.0
2018-04-12 13:00:00,63.98,64.0,63.84,63.89,50610.0,50.8441,50.86,50.7328,50.7726,50610.0
2018-04-12 13:10:00,63.89,63.95,63.81,63.89,61650.0,50.7726,50.8203,50.709,50.7726,61650.0
2018-04-12 13:20:00,63.89,63.93,63.73,63.75,79836.0,50.7726,50.8044,50.6454,50.6613,79836.0
2018-04-12 13:30:00,63.73,64.0,63.69,63.97,77926.0,50.6454,50.86,50.6136,50.8361,77926.0
2018-04-12 13:40:00,63.98,64.06,63.96,64.05,98682.0,50.8441,50.9077,50.8282,50.8997,98682.0
2018-04-12 13:50:00,64.05,64.12,63.94,64.0,129388.0,50.8997,50.9554,50.8123,50.86,129388.0
2018-04-12 14:00:00,63.98,64.17,63.96,64.09,114320.0,50.8441,50.9951,50.8282,50.9315,114320.0
2018-04-12 14:10:00,64.09,64.29,64.07,64.2,161368.0,50.9315,51.0904,50.9156,51.0189,161368.0
2018-04-12 14:20:00,64.19,64.24,64.15,64.15,94650.0,51.011,51.0507,50.9792,50.9792,94650.0
2018-04-12 14:30:00,64.15,64.25,64.11,64.22,88101.0,50.9792,51.0587,50.9474,51.0348,88101.0
2018-04-12 14:40:00,64.22,64.24,64.05,64.07,69225.0,51.0348,51.0507,50.8997,50.9156,69225.0
2018-04-12 14:50:00,64.07,64.17,64.03,64.14,67721.0,50.9156,50.9951,50.8838,50.9712,67721.0
2018-04-12 15:00:00,64.15,64.16,63.94,63.96,80919.0,50.9792,50.9871,50.8123,50.8282,80919.0
2018-04-12 15:10:00,63.96,64.25,63.96,64.25,164803.0,50.8282,51.0587,50.8282,51.0587,164803.0
2018-04-12 15:20:00,64.25,64.34,64.22,64.29,106929.0,51.0587,51.1302,51.0348,51.0904,106929.0
2018-04-12 15:30:00,64.3,64.31,64.23,64.25,93982.0,51.0984,51.1063,51.0428,51.0587,93982.0
2018-04-12 15:40:00,64.26,64.26,64.0,64.07,201295.0,51.0666,51.0666,50.86,50.9156,201295.0
2018-04-12 15:50:00,64.07,64.1,64.0,64.01,441344.0,50.9156,50.9395,50.86,50.8679,441344.0
2018-04-13 09:30:00,64.23,64.4,64.12,64.16,143873.0,51.0428,51.1779,50.9554,50.9871,143873.0
2018-04-13 09:40:00,64.16,64.16,63.76,63.79,103043.0,50.9871,50.9871,50.6693,50.6931,103043.0
2018-04-13 09:50:00,63.8,63.82,63.5,63.6,135257.0,50.7011,50.7169,50.4626,50.5421,135257.0
2018-04-13 10:00:00,63.6,63.64,63.41,63.42,140307.0,50.5421,50.5739,50.3911,50.3991,140307.0
2018-04-13 10:10:00,63.41,63.48,63.3,63.4,167798.0,50.3911,50.4468,50.3037,50.3832,167798.0
2018-04-13 10:20:00,63.4,63.44,63.12,63.21,265701.0,50.3832,50.415,50.1607,50.2322,265701.0
2018-04-13 10:30:00,63.2,63.21,62.96,62.99,212807.0,50.2242,50.2322,50.0335,50.0574,212807.0
2018-04-13 10:40:00,62.99,63.0,62.66,62.79,191277.0,50.0574,50.0653,49.7951,49.8984,191277.0
2018-04-13 10:50:00,62.78,62.98,62.77,62.83,93314.0,49.8905,50.0494,49.8825,49.9302,93314.0
2018-04-13 11:00:00,62.82,63.1,62.77,63.04,107748.0,49.9223,50.1448,49.8825,50.0971,107748.0
2018-04-13 11:10:00,63.04,63.07,62.94,62.95,63140.0,50.0971,50.1209,50.0176,50.0256,63140.0
2018-04-13 11:20:00,62.94,63.16,62.94,63.1,78877.0,50.0176,50.1925,50.0176,50.1448,78877.0
2018-04-13 11:30:00,63.09,63.19,63.01,63.13,109381.0,50.1368,50.2163,50.0732,50.1686,109381.0
2018-04-13 11:40:00,63.12,63.29,63.12,63.27,94049.0,50.1607,50.2958,50.1607,50.2799,94049.0
2018-04-13 11:50:00,63.27,63.34,63.24,63.3,85602.0,50.2799,50.3355,50.256,50.3037,85602.0
2018-04-13 12:00:00,63.3,63.4,63.27,63.36,94310.0,50.3037,50.3832,50.2799,50.3514,94310.0
2018-04-13 12:10:00,63.36,63.45,63.36,63.38,80511.0,50.3514,50.4229,50.3514,50.3673,80511.0
2018-04-13 12:20:00,63.38,63.42,63.28,63.37,75637.0,50.3673,50.3991,50.2878,50.3593,75637.0
2018-04-13 12:30:00,63.37,63.38,63.24,63.25,90571.0,50.3593,50.3673,50.256,50.264,90571.0
2018-04-13 12:40:00,63.26,63.3,63.17,63.26,101033.0,50.2719,50.3037,50.2004,50.2719,101033.0
2018-04-13 12:50:00,63.27,63.47,63.26,63.41,103351.0,50.2799,50.4388,50.2719,50.3911,103351.0
2018-04-13 13:00:00,63.42,63.56,63.36,63.5,83175.0,50.3991,50.5103,50.3514,50.4626,83175.0
2018-04-13 13:10:00,63.5,63.61,63.45,63.6,134444.0,50.4626,50.5501,50.4229,50.5421,134444.0
2018-04-13 13:20:00,63.61,63.68,63.55,63.59,110525.0,50.5501,50.6057,50.5024,50.5342,110525.0
2018-04-13 13:30:00,63.59,63.63,63.53,63.6,88641.0,50.5342,50.566,50.4865,50.5421,88641.0
2018-04-13 13:40:00,63.57,63.66,63.56,63.6,91299.0,50.5183,50.5898,50.5103,50.5421,91299.0
2018-04-13 13:50:00,63.6,63.62,63.54,63.57,87667.0,50.5421,50.558,50.4944,50.5183,87667.0
2018-04-13 14:00:00,63.55,63.61,63.51,63.52,89196.0,50.5024,50.5501,50.4706,50.4785,89196.0
2018-04-13 14:10:00,63.51,63.53,63.42,63.43,96747.0,50.4706,50.4865,50.3991,50.407,96747.0
2018-04-13 14:20:00,63.44,63.47,63.4,63.44,69246.0,50.415,50.4388,50.3832,50.415,69246.0
2018-04-13 14:30:00,63.44,63.6,63.41,63.42,129984.0,50.415,50.5421,50.3911,50.3991,129984.0
2018-04-13 14:40:00,63.42,63.51,63.37,63.38,95129.0,50.3991,50.4706,50.3593,50.3673,95129.0
2018-04-13 14:50:00,63.38,63.46,63.34,63.37,99475.0,50.3673,50.4309,50.3355,50.3593,99475.0
2018-04-13 15:00:00,63.37,63.4,63.25,63.31,157740.0,50.3593,50.3832,50.264,50.3117,157740.0
2018-04-13 15:10:00,63.31,63.36,63.12,63.12,95674.0,50.3117,50.3514,50.1607,50.1607,95674.0
2018-04-13 15:20:00,63.14,63.28,63.13,63.18,113936.0,50.1766,50.2878,50.1686,50.2083,113936.0
2018-04-13 15:30:00,63.18,63.29,63.15,63.27,134588.0,50.2083,50.2958,50.1845,50.2799,134588.0
2018-04-13 15:40:00,63.26,63.42,63.26,63.39,222375.0,50.2719,50.3991,50.2719,50.3752,222375.0
2018-04-13 15:50:00,63.39,63.52,63.38,63.43,398978.0,50.3752,50.4785,50.3673,50.407,398978.0
2018-04-16 09:30:00,63.78,64.04,63.51,63.54,213362.0,50.6852,50.8918,50.4706,50.4944,213362.0
2018-04-16 09:40:00,63.55,63.74,63.25,63.72,155579.0,50.5024,50.6534,50.264,50.6375,155579.0
2018-04-16 09:50:00,63.72,63.82,63.5,63.82,127458.0,50.6375,50.7169,50.4626,50.7169,127458.0
2018-04-16 10:00:00,63.82,63.97,63.72,63.87,108640.0,50.7169,50.8361,50.6375,50.7567,108640.0
2018-04-16 10:10:00,63.87,64.01,63.76,63.85,116916.0,50.7567,50.8679,50.6693,50.7408,116916.0
2018-04-16 10:20:00,63.84,63.96,63.8,63.94,70950.0,50.7328,50.8282,50.7011,50.8123,70950.0
2018-04-16 10:30:00,63.95,63.96,63.75,63.8,95888.0,50.8203,50.8282,50.6613,50.7011,95888.0
2018-04-16 10:40:00,63.8,63.93,63.79,63.8,74121.0,50.7011,50.8044,50.6931,50.7011,74121.0
2018-04-16 10:50:00,63.8,63.9,63.79,63.85,68210.0,50.7011,50.7805,50.6931,50.7408,68210.0
2018-04-16 11:00:00,63.85,63.96,63.85,63.88,58374.0,50.7408,50.8282,50.7408,50.7646,58374.0
2018-04-16 11:10:00,63.88,63.91,63.8,63.81,74665.0,50.7646,50.7885,50.7011,50.709,74665.0
2018-04-16 11:20:00,63.8,63.9,63.79,63.8,92497.0,50.7011,50.7805,50.6931,50.7011,92497.0
2018-04-16 11:30:00,63.81,63.9,63.79,63.85,87131.0,50.709,50.7805,50.6931,50.7408,87131.0
2018-04-16 11:40:00,63.85,63.87,63.8,63.81,45998.0,50.7408,50.7567,50.7011,50.709,45998.0
2018-04-16 11:50:00,63.8,63.9,63.75,63.78,139082.0,50.7011,50.7805,50.6613,50.6852,139082.0
2018-04-16 12:00:00,63.78,63.91,63.77,63.84,57455.0,50.6852,50.7885,50.6772,50.7328,57455.0
2018-04-16 12:10:00,63.85,63.87,63.74,63.8,85480.0,50.7408,50.7567,50.6534,50.7011,85480.0
2018-04-16 12:20:00,63.8,63.83,63.75,63.77,57273.0,50.7011,50.7249,50.6613,50.6772,57273.0
2018-04-16 12:30:00,63.76,63.9,63.76,63.9,34339.0,50.6693,50.7805,50.6693,50.7805,34339.0
2018-04-16 12:40:00,63.9,63.9,63.83,63.88,65200.0,50.7805,50.7805,50.7249,50.7646,65200.0
2018-04-16 12:50:00,63.88,64.06,63.88,64.0,121548.0,50.7646,50.9077,50.7646,50.86,121548.0
2018-04-16 13:00:00,64.01,66.31,64.01,66.29,1086907.0,50.8679,52.6957,50.8679,52.6798,1086907.0
2018-04-16 13:10:00,66.29,66.88,65.9,66.88,1641115.0,52.6798,53.1487,52.3699,53.1487,1641115.0
2018-04-16 13:20:00,66.88,68.26,66.73,67.78,1918713.0,53.1487,54.2454,53.0295,53.8639,1918713.0
2018-04-16 13:30:00,67.75,68.92,67.73,68.9,1511088.0,53.8401,54.7699,53.8242,54.754,1511088.0
2018-04-16 13:40:00,68.9,68.91,68.51,68.78,1073399.0,54.754,54.7619,54.444,54.6586,1073399.0
2018-04-16 13:50:00,68.78,68.82,67.9,67.95,1040263.0,54.6586,54.6904,53.9593,53.999,1040263.0
2018-04-16 14:00:00,67.95,68.02,67.33,67.51,670240.0,53.999,54.0546,53.5063,53.6493,670240.0
2018-04-16 14:10:00,67.5,67.67,67.28,67.51,523681.0,53.6414,53.7765,53.4666,53.6493,523681.0
2018-04-16 14:20:00,67.51,68.19,67.46,67.96,612170.0,53.6493,54.1897,53.6096,54.007,612170.0
2018-04-16 14:30:00,67.96,68.04,67.4,67.43,589203.0,54.007,54.0705,53.5619,53.5858,589203.0
2018-04-16 14:40:00,67.42,67.42,67.11,67.24,573701.0,53.5778,53.5778,53.3315,53.4348,573701.0
2018-04-16 14:50:00,67.24,67.25,66.93,67.01,409586.0,53.4348,53.4427,53.1884,53.252,409586.0
2018-04-16 15:00:00,67.01,67.23,66.86,66.91,426988.0,53.252,53.4268,53.1328,53.1725,426988.0
2018-04-16 15:10:00,66.9,66.9,66.44,66.6,414294.0,53.1646,53.1646,52.799,52.9262,414294.0
2018-04-16 15:20:00,66.59,66.78,66.46,66.55,241712.0,52.9182,53.0692,52.8149,52.8864,241712.0
2018-04-16 15:30:00,66.55,66.71,66.47,66.53,283317.0,52.8864,53.0136,52.8229,52.8705,283317.0
2018-04-16 15:40:00,66.53,66.62,66.28,66.38,402624.0,52.8705,52.9421,52.6719,52.7513,402624.0
2018-04-16 15:50:00,66.38,66.49,66.09,66.12,1051013.0,52.7513,52.8388,52.5209,52.5447,1051013.0
2018-04-17 09:30:00,66.91,67.2,65.84,65.85,491634.0,53.1725,53.403,52.3222,52.3302,491634.0
2018-04-17 09:40:00,65.86,66.19,65.67,65.91,315293.0,52.3381,52.6004,52.1871,52.3778,315293.0
2018-04-17 09:50:00,65.9,65.98,65.3,65.5,307075.0,52.3699,52.4335,51.8931,52.052,307075.0
2018-04-17 10:00:00,65.52,65.76,65.24,65.4,263448.0,52.0679,52.2586,51.8454,51.9726,263448.0
2018-04-17 10:10:00,65.41,65.5,65.38,65.47,273095.0,51.9805,52.052,51.9567,52.0282,273095.0
2018-04-17 10:20:00,65.46,66.01,65.4,65.9,283941.0,52.0202,52.4573,51.9726,52.3699,283941.0
2018-04-17 10:30:00,65.92,65.97,65.61,65.97,164867.0,52.3858,52.4255,52.1394,52.4255,164867.0
2018-04-17 10:40:00,65.95,66.19,65.89,65.95,284113.0,52.4096,52.6004,52.3619,52.4096,284113.0
2018-04-17 10:50:00,65.95,65.98,65.72,65.87,166758.0,52.4096,52.4335,52.2269,52.3461,166758.0
2018-04-17 11:00:00,65.87,66.37,65.85,66.21,303889.0,52.3461,52.7434,52.3302,52.6162,303889.0
2018-04-17 11:10:00,66.21,66.37,66.1,66.35,244471.0,52.6162,52.7434,52.5288,52.7275,244471.0
2018-04-17 11:20:00,66.36,66.48,66.23,66.38,179019.0,52.7355,52.8308,52.6321,52.7513,179019.0
2018-04-17 11:30:00,66.38,66.42,66.23,66.35,123840.0,52.7513,52.7831,52.6321,52.7275,123840.0
2018-04-17 11:40:00,66.34,66.59,66.3,66.54,175236.0,52.7196,52.9182,52.6878,52.8785,175236.0
2018-04-17 11:50:00,66.54,66.6,66.45,66.57,124709.0,52.8785,52.9262,52.807,52.9023,124709.0
2018-04-17 12:00:00,66.56,66.57,66.3,66.41,175146.0,52.8944,52.9023,52.6878,52.7752,175146.0
2018-04-17 12:10:00,66.41,66.48,66.34,66.44,94227.0,52.7752,52.8308,52.7196,52.799,94227.0
2018-04-17 12:20:00,66.44,66.45,66.29,66.42,113568.0,52.799,52.807,52.6798,52.7831,113568.0
2018-04-17 12:30:00,66.43,66.44,66.28,66.36,203209.0,52.7911,52.799,52.6719,52.7355,203209.0
2018-04-17 12:40:00,66.35,66.45,66.22,66.42,282823.0,52.7275,52.807,52.6242,52.7831,282823.0
2018-04-17 12:50:00,66.43,66.5,66.2,66.25,363365.0,52.7911,52.8467,52.6083,52.648,363365.0
2018-04-17 13:00:00,66.26,66.45,66.21,66.44,107193.0,52.656,52.807,52.6162,52.799,107193.0
2018-04-17 13:10:00,66.43,66.52,66.29,66.33,112660.0,52.7911,52.8626,52.6798,52.7116,112660.0
2018-04-17 13:20:00,66.31,66.31,66.02,66.05,62359.0,52.6957,52.6957,52.4653,52.4891,62359.0
2018-04-17 13:30:00,66.06,66.44,66.06,66.41,144108.0,52.497,52.799,52.497,52.7752,144108.0
2018-04-17 13:40:00,66.4,66.55,66.31,66.5,152530.0,52.7672,52.8864,52.6957,52.8467,152530.0
2018-04-17 13:50:00,66.49,66.67,66.43,66.59,123658.0,52.8388,52.9818,52.7911,52.9182,123658.0
2018-04-17 14:00:00,66.59,66.88,66.59,66.65,205807.0,52.9182,53.1487,52.9182,52.9659,205807.0
2018-04-17 14:10:00,66.65,66.85,66.63,66.85,175968.0,52.9659,53.1248,52.95,53.1248,175968.0
2018-04-17 14:20:00,66.83,66.87,66.65,66.8,213327.0,53.109,53.1407,52.9659,53.0851,213327.0
2018-04-17 14:30:00,66.79,66.9,66.75,66.81,171558.0,53.0772,53.1646,53.0454,53.0931,171558.0
2018-04-17 14:40:00,66.81,67.0,66.8,66.88,167381.0,53.0931,53.2441,53.0851,53.1487,167381.0
2018-04-17 14:50:00,66.87,66.97,66.82,66.86,239702.0,53.1407,53.2202,53.101,53.1328,239702.0
2018-04-17 15:00:00,66.86,66.87,66.67,66.79,310329.0,53.1328,53.1407,52.9818,53.0772,310329.0
2018-04-17 15:10:00,66.79,66.94,66.71,66.92,260610.0,53.0772,53.1964,53.0136,53.1805,260610.0
2018-04-17 15:20:00,66.91,67.13,66.88,67.09,274633.0,53.1725,53.3474,53.1487,53.3156,274633.0
2018-04-17 15:30:00,67.09,67.19,67.0,67.04,290591.0,53.3156,53.395,53.2441,53.2758,290591.0
2018-04-17 15:40:00,67.05,67.2,66.97,67.2,464769.0,53.2838,53.403,53.2202,53.403,464769.0
2018-04-17 15:50:00,67.2,67.38,67.1,67.11,1270022.0,53.403,53.546,53.3235,53.3315,1270022.0
2018-04-18 09:30:00,67.07,67.91,67.07,67.29,341092.0,53.2997,53.9672,53.2997,53.4745,341092.0
2018-04-18 09:40:00,67.28,67.39,67.01,67.07,189918.0,53.4666,53.554,53.252,53.2997,189918.0
2018-04-18 09:50:00,67.06,67.09,66.86,66.93,146440.0,53.2917,53.3156,53.1328,53.1884,146440.0
2018-04-18 10:00:00,66.91,66.95,66.71,66.76,161669.0,53.1725,53.2043,53.0136,53.0533,161669.0
2018-04-18 10:10:00,66.76,66.83,66.64,66.82,113408.0,53.0533,53.109,52.958,53.101,113408.0
2018-04-18 10:20:00,66.82,66.83,66.7,66.73,95539.0,53.101,53.109,53.0056,53.0295,95539.0
2018-04-18 10:30:00,66.72,67.24,66.65,67.05,151649.0,53.0215,53.4348,52.9659,53.2838,151649.0
2018-04-18 10:40:00,67.05,67.3,67.01,67.27,116464.0,53.2838,53.4825,53.252,53.4586,116464.0
2018-04-18 10:50:00,67.28,67.29,67.1,67.21,112109.0,53.4666,53.4745,53.3235,53.4109,112109.0
2018-04-18 11:00:00,67.21,67.33,67.21,67.28,103048.0,53.4109,53.5063,53.4109,53.4666,103048.0
2018-04-18 11:10:00,67.28,67.5,67.06,67.2,326468.0,53.4666,53.6414,53.2917,53.403,326468.0
2018-04-18 11:20:00,67.21,67.33,67.04,67.11,120042.0,53.4109,53.5063,53.2758,53.3315,120042.0
2018-04-18 11:30:00,67.11,67.28,67.05,67.26,182797.0,53.3315,53.4666,53.2838,53.4507,182797.0
2018-04-18 11:40:00,67.27,67.27,67.14,67.15,89136.0,53.4586,53.4586,53.3553,53.3633,89136.0
2018-04-18 11:50:00,67.15,67.15,66.9,66.93,89252.0,53.3633,53.3633,53.1646,53.1884,89252.0
2018-04-18 12:00:00,66.93,67.04,66.85,66.97,125406.0,53.1884,53.2758,53.1248,53.2202,125406.0
2018-04-18 12:10:00,66.96,67.03,66.89,67.03,103468.0,53.2123,53.2679,53.1566,53.2679,103468.0
2018-04-18 12:20:00,67.03,67.07,66.88,66.99,98613.0,53.2679,53.2997,53.1487,53.2361,98613.0
2018-04-18 12:30:00,67.0,67.06,66.92,67.03,80565.0,53.2441,53.2917,53.1805,53.2679,80565.0
2018-04-18 12:40:00,67.03,67.04,66.85,66.88,56623.0,53.2679,53.2758,53.1248,53.1487,56623.0
2018-04-18 12:50:00,66.87,67.03,66.86,66.98,45854.0,53.1407,53.2679,53.1328,53.2282,45854.0
2018-04-18 13:00:00,66.98,67.09,66.97,67.03,68265.0,53.2282,53.3156,53.2202,53.2679,68265.0
2018-04-18 13:10:00,67.02,67.14,67.02,67.13,56536.0,53.2599,53.3553,53.2599,53.3474,56536.0
2018-04-18 13:20:00,67.13,67.14,66.99,67.1,69788.0,53.3474,53.3553,53.2361,53.3235,69788.0
2018-04-18 13:30:00,67.1,67.12,66.96,67.05,105361.0,53.3235,53.3394,53.2123,53.2838,105361.0
2018-04-18 13:40:00,67.06,67.09,66.95,66.96,72199.0,53.2917,53.3156,53.2043,53.2123,72199.0
2018-04-18 13:50:00,66.95,67.04,66.9,66.96,70398.0,53.2043,53.2758,53.1646,53.2123,70398.0
2018-04-18 14:00:00,66.95,66.97,66.84,66.94,167557.0,53.2043,53.2202,53.1169,53.1964,167557.0
2018-04-18 14:10:00,66.94,66.99,66.84,66.85,142174.0,53.1964,53.2361,53.1169,53.1248,142174.0
2018-04-18 14:20:00,66.86,66.91,66.83,66.91,103184.0,53.1328,53.1725,53.109,53.1725,103184.0
2018-04-18 14:30:00,66.91,66.96,66.83,66.84,67527.0,53.1725,53.2123,53.109,53.1169,67527.0
2018-04-18 14:40:00,66.85,66.86,66.73,66.81,94484.0,53.1248,53.1328,53.0295,53.0931,94484.0
2018-04-18 14:50:00,66.81,66.89,66.8,66.85,109550.0,53.0931,53.1566,53.0851,53.1248,109550.0
2018-04-18 15:00:00,66.85,66.88,66.74,66.85,91905.0,53.1248,53.1487,53.0374,53.1248,91905.0
2018-04-18 15:10:00,66.85,66.89,66.77,66.81,110937.0,53.1248,53.1566,53.0613,53.0931,110937.0
2018-04-18 15:20:00,66.81,66.82,66.7,66.77,139075.0,53.0931,53.101,53.0056,53.0613,139075.0
2018-04-18 15:30:00,66.78,66.78,66.66,66.69,110025.0,53.0692,53.0692,52.9739,52.9977,110025.0
2018-04-18 15:40:00,66.69,66.74,66.55,66.63,180595.0,52.9977,53.0374,52.8864,52.95,180595.0
2018-04-18 15:50:00,66.62,66.76,66.57,66.63,418808.0,52.9421,53.0533,52.9023,52.95,418808.0
2018-04-19 09:30:00,66.65,66.84,66.28,66.39,223628.0,52.9659,53.1169,52.6719,52.7593,223628.0
2018-04-19 09:40:00,66.41,66.42,65.8,65.96,135787.0,52.7752,52.7831,52.2904,52.4176,135787.0
2018-04-19 09:50:00,65.96,66.34,65.86,66.32,122708.0,52.4176,52.7196,52.3381,52.7037,122708.0
2018-04-19 10:00:00,66.29,66.29,66.01,66.12,101149.0,52.6798,52.6798,52.4573,52.5447,101149.0
2018-04-19 10:10:00,66.12,66.38,66.09,66.25,132847.0,52.5447,52.7513,52.5209,52.648,132847.0
2018-04-19 10:20:00,66.26,66.32,66.16,66.24,79827.0,52.656,52.7037,52.5765,52.6401,79827.0
2018-04-19 10:30:00,66.23,66.34,66.08,66.09,101569.0,52.6321,52.7196,52.5129,52.5209,101569.0
2018-04-19 10:40:00,66.07,66.08,65.89,65.99,117085.0,52.505,52.5129,52.3619,52.4414,117085.0
2018-04-19 10:50:00,65.98,66.05,65.8,65.89,139250.0,52.4335,52.4891,52.2904,52.3619,139250.0
2018-04-19 11:00:00,65.89,65.89,65.74,65.81,116856.0,52.3619,52.3619,52.2427,52.2984,116856.0
2018-04-19 11:10:00,65.81,65.87,65.68,65.87,123101.0,52.2984,52.3461,52.1951,52.3461,123101.0
2018-04-19 11:20:00,65.86,66.0,65.82,65.84,139754.0,52.3381,52.4494,52.3063,52.3222,139754.0
2018-04-19 11:30:00,65.84,65.84,65.51,65.52,139945.0,52.3222,52.3222,52.06,52.0679,139945.0
2018-04-19 11:40:00,65.51,65.61,65.39,65.61,120041.0,52.06,52.1394,51.9646,52.1394,120041.0
2018-04-19 11:50:00,65.63,65.64,65.45,65.5,83931.0,52.1553,52.1633,52.0123,52.052,83931.0
2018-04-19 12:00:00,65.49,65.49,65.12,65.4,232751.0,52.0441,52.0441,51.75,51.9726,232751.0
2018-04-19 12:10:00,65.39,65.52,65.36,65.49,42585.0,51.9646,52.0679,51.9408,52.0441,42585.0
2018-04-19 12:20:00,65.5,65.54,65.44,65.51,46847.0,52.052,52.0838,52.0043,52.06,46847.0
2018-04-19 12:30:00,65.51,65.71,65.5,65.7,70690.0,52.06,52.2189,52.052,52.211,70690.0
2018-04-19 12:40:00,65.69,65.72,65.55,65.71,82643.0,52.203,52.2269,52.0918,52.2189,82643.0
2018-04-19 12:50:00,65.71,65.71,65.62,65.68,60450.0,52.2189,52.2189,52.1474,52.1951,60450.0
2018-04-19 13:00:00,65.68,65.71,65.58,65.59,112600.0,52.1951,52.2189,52.1156,52.1235,112600.0
2018-04-19 13:10:00,65.58,65.6,65.42,65.42,151683.0,52.1156,52.1315,51.9884,51.9884,151683.0
2018-04-19 13:20:00,65.42,65.49,65.41,65.46,38602.0,51.9884,52.0441,51.9805,52.0202,38602.0
2018-04-19 13:30:00,65.47,65.61,65.46,65.53,50022.0,52.0282,52.1394,52.0202,52.0759,50022.0
2018-04-19 13:40:00,65.55,65.61,65.52,65.56,46191.0,52.0918,52.1394,52.0679,52.0997,46191.0
2018-04-19 13:50:00,65.57,65.71,65.54,65.61,86961.0,52.1076,52.2189,52.0838,52.1394,86961.0
2018-04-19 14:00:00,65.62,65.71,65.58,65.65,69158.0,52.1474,52.2189,52.1156,52.1712,69158.0
2018-04-19 14:10:00,65.65,65.77,65.61,65.63,68760.0,52.1712,52.2666,52.1394,52.1553,68760.0
2018-04-19 14:20:00,65.65,65.71,65.45,65.56,103282.0,52.1712,52.2189,52.0123,52.0997,103282.0
2018-04-19 14:30:00,65.55,65.65,65.51,65.62,71647.0,52.0918,52.1712,52.06,52.1474,71647.0
2018-04-19 14:40:00,65.63,65.75,65.61,65.63,84044.0,52.1553,52.2507,52.1394,52.1553,84044.0
2018-04-19 14:50:00,65.64,65.65,65.54,65.59,167775.0,52.1633,52.1712,52.0838,52.1235,167775.0
2018-04-19 15:00:00,65.6,65.86,65.57,65.86,183470.0,52.1315,52.3381,52.1076,52.3381,183470.0
2018-04-19 15:10:00,65.87,65.87,65.73,65.84,79421.0,52.3461,52.3461,52.2348,52.3222,79421.0
2018-04-19 15:20:00,65.84,65.86,65.62,65.63,138155.0,52.3222,52.3381,52.1474,52.1553,138155.0
2018-04-19 15:30:00,65.62,65.87,65.54,65.77,464490.0,52.1474,52.3461,52.0838,52.2666,464490.0
2018-04-19 15:40:00,65.77,65.89,65.74,65.78,215630.0,52.2666,52.3619,52.2427,52.2745,215630.0
2018-04-19 15:50:00,65.78,65.88,65.78,65.86,415588.0,52.2745,52.354,52.2745,52.3381,415588.0
2018-04-20 09:30:00,65.66,66.24,65.6,65.94,571670.0,52.5798,53.0443,52.5318,52.804,571670.0
2018-04-20 09:40:00,65.95,66.29,65.71,65.91,172682.0,52.812,53.0843,52.6198,52.78,172682.0
2018-04-20 09:50:00,65.92,66.08,65.78,65.8,114505.0,52.788,52.9161,52.6759,52.6919,114505.0
2018-04-20 10:00:00,65.82,65.94,65.59,65.66,114487.0,52.7079,52.804,52.5238,52.5798,114487.0
2018-04-20 10:10:00,65.64,65.65,65.41,65.54,111029.0,52.5638,52.5718,52.3796,52.4837,111029.0
2018-04-20 10:20:00,65.53,65.61,65.38,65.59,106492.0,52.4757,52.5398,52.3556,52.5238,106492.0
2018-04-20 10:30:00,65.6,65.7,65.5,65.54,107306.0,52.5318,52.6118,52.4517,52.4837,107306.0
2018-04-20 10:40:00,65.54,65.6,65.39,65.5,102664.0,52.4837,52.5318,52.3636,52.4517,102664.0
2018-04-20 10:50:00,65.51,65.54,65.2,65.43,105825.0,52.4597,52.4837,52.2114,52.3956,105825.0
2018-04-20 11:00:00,65.45,65.45,65.12,65.12,94858.0,52.4116,52.4116,52.1474,52.1474,94858.0
2018-04-20 11:10:00,65.12,65.23,65.05,65.2,109788.0,52.1474,52.2355,52.0913,52.2114,109788.0
2018-04-20 11:20:00,65.2,65.21,64.88,64.93,82012.0,52.2114,52.2195,51.9552,51.9952,82012.0
2018-04-20 11:30:00,64.94,65.04,64.9,65.01,73715.0,52.0032,52.0833,51.9712,52.0593,73715.0
2018-04-20 11:40:00,65.02,65.12,64.94,64.98,66797.0,52.0673,52.1474,52.0032,52.0353,66797.0
2018-04-20 11:50:00,64.98,65.1,64.88,65.07,65819.0,52.0353,52.1314,51.9552,52.1073,65819.0
2018-04-20 12:00:00,65.08,65.08,64.9,64.98,61292.0,52.1154,52.1154,51.9712,52.0353,61292.0
2018-04-20 12:10:00,64.98,64.98,64.77,64.8,88963.0,52.0353,52.0353,51.8671,51.8911,88963.0
2018-04-20 12:20:00,64.81,64.94,64.76,64.87,42808.0,51.8991,52.0032,51.8591,51.9472,42808.0
2018-04-20 12:30:00,64.86,65.0,64.77,64.86,71909.0,51.9392,52.0513,51.8671,51.9392,71909.0
2018-04-20 12:40:00,64.85,64.95,64.8,64.86,52214.0,51.9312,52.0112,51.8911,51.9392,52214.0
2018-04-20 12:50:00,64.87,64.93,64.81,64.89,42921.0,51.9472,51.9952,51.8991,51.9632,42921.0
2018-04-20 13:00:00,64.88,64.93,64.73,64.74,117085.0,51.9552,51.9952,51.8351,51.8431,117085.0
2018-04-20 13:10:00,64.75,64.95,64.73,64.92,47317.0,51.8511,52.0112,51.8351,51.9872,47317.0
2018-04-20 13:20:00,64.92,65.08,64.87,65.07,54326.0,51.9872,52.1154,51.9472,52.1073,54326.0
2018-04-20 13:30:00,65.06,65.14,64.99,65.14,37027.0,52.0993,52.1634,52.0433,52.1634,37027.0
2018-04-20 13:40:00,65.14,65.22,65.11,65.14,39088.0,52.1634,52.2275,52.1394,52.1634,39088.0
2018-04-20 13:50:00,65.15,65.3,65.09,65.28,69058.0,52.1714,52.2915,52.1234,52.2755,69058.0
2018-04-20 14:00:00,65.28,65.36,65.21,65.22,123767.0,52.2755,52.3396,52.2195,52.2275,123767.0
2018-04-20 14:10:00,65.22,65.22,64.97,65.02,115897.0,52.2275,52.2275,52.0273,52.0673,115897.0
2018-04-20 14:20:00,65.02,65.08,64.95,65.04,134218.0,52.0673,52.1154,52.0112,52.0833,134218.0
2018-04-20 14:30:00,65.04,65.08,64.9,64.94,99693.0,52.0833,52.1154,51.9712,52.0032,99693.0
2018-04-20 14:40:00,64.93,65.0,64.88,64.93,84289.0,51.9952,52.0513,51.9552,51.9952,84289.0
2018-04-20 14:50:00,64.93,64.93,64.83,64.84,86131.0,51.9952,51.9952,51.9152,51.9232,86131.0
2018-04-20 15:00:00,64.83,64.92,64.69,64.74,110648.0,51.9152,51.9872,51.803,51.8431,110648.0
2018-04-20 15:10:00,64.74,64.84,64.71,64.74,80087.0,51.8431,51.9232,51.8191,51.8431,80087.0
2018-04-20 15:20:00,64.75,64.98,64.72,64.98,106051.0,51.8511,52.0353,51.8271,52.0353,106051.0
2018-04-20 15:30:00,64.98,65.02,64.86,65.01,119209.0,52.0353,52.0673,51.9392,52.0593,119209.0
2018-04-20 15:40:00,65.0,65.09,64.92,65.02,164447.0,52.0513,52.1234,51.9872,52.0673,164447.0
2018-04-20 15:50:00,65.02,65.14,64.9,65.11,320569.0,52.0673,52.1634,51.9712,52.1394,320569.0
2018-04-23 09:30:00,65.51,65.51,65.18,65.37,130495.0,52.4597,52.4597,52.1954,52.3476,130495.0
2018-04-23 09:40:00,65.46,65.46,65.07,65.34,86826.0,52.4197,52.4197,52.1073,52.3236,86826.0
2018-04-23 09:50:00,65.34,65.46,65.13,65.21,170664.0,52.3236,52.4197,52.1554,52.2195,170664.0
2018-04-23 10:00:00,65.25,65.27,64.95,65.07,73734.0,52.2515,52.2675,52.0112,52.1073,73734.0
2018-04-23 10:10:00,65.08,65.27,65.08,65.2,118070.0,52.1154,52.2675,52.1154,52.2114,118070.0
2018-04-23 10:20:00,65.2,65.22,65.0,65.03,89448.0,52.2114,52.2275,52.0513,52.0753,89448.0
2018-04-23 10:30:00,65.03,65.15,64.98,65.04,54383.0,52.0753,52.1714,52.0353,52.0833,54383.0
2018-04-23 10:40:00,65.03,65.11,64.99,65.01,59645.0,52.0753,52.1394,52.0433,52.0593,59645.0
2018-04-23 10:50:00,65.01,65.14,65.0,65.05,89995.0,52.0593,52.1634,52.0513,52.0913,89995.0
2018-04-23 11:00:00,65.07,65.32,65.02,65.3,90854.0,52.1073,52.3075,52.0673,52.2915,90854.0
2018-04-23 11:10:00,65.29,65.6,65.26,65.4,75891.0,52.2835,52.5318,52.2595,52.3716,75891.0
2018-04-23 11:20:00,65.42,65.53,65.41,65.52,48990.0,52.3876,52.4757,52.3796,52.4677,48990.0
2018-04-23 11:30:00,65.53,65.56,65.42,65.48,36277.0,52.4757,52.4997,52.3876,52.4357,36277.0
2018-04-23 11:40:00,65.48,65.61,65.48,65.58,45338.0,52.4357,52.5398,52.4357,52.5157,45338.0
2018-04-23 11:50:00,65.57,65.66,65.53,65.64,44248.0,52.5077,52.5798,52.4757,52.5638,44248.0
2018-04-23 12:00:00,65.63,65.79,65.62,65.76,53895.0,52.5558,52.6839,52.5478,52.6599,53895.0
2018-04-23 12:10:00,65.75,65.93,65.74,65.84,68575.0,52.6519,52.796,52.6439,52.724,68575.0
2018-04-23 12:20:00,65.84,65.91,65.81,65.83,66663.0,52.724,52.78,52.6999,52.7159,66663.0
2018-04-23 12:30:00,65.83,65.85,65.67,65.8,83372.0,52.7159,52.732,52.5878,52.6919,83372.0
2018-04-23 12:40:00,65.8,65.82,65.56,65.59,54057.0,52.6919,52.7079,52.4997,52.5238,54057.0
2018-04-23 12:50:00,65.58,65.73,65.57,65.68,55654.0,52.5157,52.6359,52.5077,52.5958,55654.0
2018-04-23 13:00:00,65.67,65.72,65.6,65.6,44904.0,52.5878,52.6279,52.5318,52.5318,44904.0
2018-04-23 13:10:00,65.63,65.65,65.46,65.51,41563.0,52.5558,52.5718,52.4197,52.4597,41563.0
2018-04-23 13:20:00,65.52,65.61,65.51,65.54,49108.0,52.4677,52.5398,52.4597,52.4837,49108.0
2018-04-23 13:30:00,65.54,65.54,65.39,65.43,34815.0,52.4837,52.4837,52.3636,52.3956,34815.0
2018-04-23 13:40:00,65.41,65.45,65.35,65.4,54502.0,52.3796,52.4116,52.3316,52.3716,54502.0
2018-04-23 13:50:00,65.39,65.56,65.39,65.51,67576.0,52.3636,52.4997,52.3636,52.4597,67576.0
2018-04-23 14:00:00,65.5,65.5,65.21,65.31,62566.0,52.4517,52.4517,52.2195,52.2995,62566.0
2018-04-23 14:10:00,65.33,65.33,65.19,65.25,56281.0,52.3155,52.3155,52.2034,52.2515,56281.0
2018-04-23 14:20:00,65.26,65.3,65.21,65.29,64361.0,52.2595,52.2915,52.2195,52.2835,64361.0
2018-04-23 14:30:00,65.29,65.35,65.21,65.34,88940.0,52.2835,52.3316,52.2195,52.3236,88940.0
2018-04-23 14:40:00,65.33,65.42,65.3,65.39,54270.0,52.3155,52.3876,52.2915,52.3636,54270.0
2018-04-23 14:50:00,65.38,65.48,65.34,65.41,60685.0,52.3556,52.4357,52.3236,52.3796,60685.0
2018-04-23 15:00:00,65.41,65.51,65.4,65.46,64313.0,52.3796,52.4597,52.3716,52.4197,64313.0
2018-04-23 15:10:00,65.45,65.56,65.43,65.49,76472.0,52.4116,52.4997,52.3956,52.4437,76472.0
2018-04-23 15:20:00,65.5,65.59,65.49,65.56,95206.0,52.4517,52.5238,52.4437,52.4997,95206.0
2018-04-23 15:30:00,65.56,65.65,65.49,65.52,98652.0,52.4997,52.5718,52.4437,52.4677,98652.0
2018-04-23 15:40:00,65.52,65.62,65.43,65.51,124773.0,52.4677,52.5478,52.3956,52.4597,124773.0
2018-04-23 15:50:00,65.5,65.7,65.5,65.68,417883.0,52.4517,52.6118,52.4517,52.5958,417883.0
2018-04-24 09:30:00,65.86,66.15,65.76,65.98,274909.0,52.74,52.9722,52.6599,52.8361,274909.0
2018-04-24 09:40:00,65.98,66.32,65.98,66.26,238377.0,52.8361,53.1083,52.8361,53.0603,238377.0
2018-04-24 09:50:00,66.27,66.43,66.18,66.32,234391.0,53.0683,53.1964,52.9962,53.1083,234391.0
2018-04-24 10:00:00,66.31,66.68,66.31,66.55,225434.0,53.1003,53.3966,53.1003,53.2925,225434.0
2018-04-24 10:10:00,66.56,66.95,66.55,66.95,327811.0,53.3005,53.6128,53.2925,53.6128,327811.0
2018-04-24 10:20:00,66.93,67.12,66.87,67.04,318216.0,53.5968,53.749,53.5488,53.6849,318216.0
2018-04-24 10:30:00,67.05,67.09,66.77,67.01,247936.0,53.6929,53.7249,53.4687,53.6609,247936.0
2018-04-24 10:40:00,67.01,67.22,66.89,67.2,166205.0,53.6609,53.829,53.5648,53.813,166205.0
2018-04-24 10:50:00,67.18,67.25,67.05,67.12,203918.0,53.797,53.8531,53.6929,53.749,203918.0
2018-04-24 11:00:00,67.15,67.15,66.72,66.78,166775.0,53.773,53.773,53.4286,53.4767,166775.0
2018-04-24 11:10:00,66.77,67.15,66.75,67.09,174695.0,53.4687,53.773,53.4527,53.7249,174695.0
2018-04-24 11:20:00,67.09,67.22,66.87,67.07,330983.0,53.7249,53.829,53.5488,53.7089,330983.0
2018-04-24 11:30:00,67.09,67.11,66.92,67.0,133521.0,53.7249,53.741,53.5888,53.6529,133521.0
2018-04-24 11:40:00,67.0,67.13,66.98,67.03,159401.0,53.6529,53.757,53.6369,53.6769,159401.0
2018-04-24 11:50:00,67.03,67.08,66.98,67.03,114473.0,53.6769,53.7169,53.6369,53.6769,114473.0
2018-04-24 12:00:00,67.03,67.13,66.99,67.05,243780.0,53.6769,53.757,53.6449,53.6929,243780.0
2018-04-24 12:10:00,67.04,67.14,67.01,67.07,141353.0,53.6849,53.765,53.6609,53.7089,141353.0
2018-04-24 12:20:00,67.07,67.2,67.01,67.17,154241.0,53.7089,53.813,53.6609,53.789,154241.0
2018-04-24 12:30:00,67.15,67.22,66.93,66.93,149746.0,53.773,53.829,53.5968,53.5968,149746.0
2018-04-24 12:40:00,66.92,67.01,66.88,66.99,169499.0,53.5888,53.6609,53.5568,53.6449,169499.0
2018-04-24 12:50:00,66.99,67.09,66.97,67.01,394949.0,53.6449,53.7249,53.6288,53.6609,394949.0
2018-04-24 13:00:00,67.01,67.1,66.94,67.09,217848.0,53.6609,53.7329,53.6048,53.7249,217848.0
2018-04-24 13:10:00,67.08,67.09,66.99,67.01,135786.0,53.7169,53.7249,53.6449,53.6609,135786.0
2018-04-24 13:20:00,67.01,67.06,66.99,67.04,130726.0,53.6609,53.7009,53.6449,53.6849,130726.0
2018-04-24 13:30:00,67.04,67.06,66.99,67.0,114046.0,53.6849,53.7009,53.6449,53.6529,114046.0
2018-04-24 13:40:00,67.01,67.02,66.57,66.84,234769.0,53.6609,53.6689,53.3085,53.5247,234769.0
2018-04-24 13:50:00,66.84,66.95,66.83,66.89,178211.0,53.5247,53.6128,53.5167,53.5648,178211.0
2018-04-24 14:00:00,66.89,66.89,66.74,66.86,115184.0,53.5648,53.5648,53.4447,53.5408,115184.0
2018-04-24 14:10:00,66.85,66.91,66.61,66.76,165443.0,53.5327,53.5808,53.3406,53.4607,165443.0
2018-04-24 14:20:00,66.75,66.77,66.31,66.34,140379.0,53.4527,53.4687,53.1003,53.1243,140379.0
2018-04-24 14:30:00,66.33,66.37,66.11,66.12,256462.0,53.1163,53.1484,52.9402,52.9482,256462.0
2018-04-24 14:40:00,66.13,66.37,66.13,66.29,163002.0,52.9562,53.1484,52.9562,53.0843,163002.0
2018-04-24 14:50:00,66.31,66.54,66.29,66.49,307531.0,53.1003,53.2845,53.0843,53.2445,307531.0
2018-04-24 15:00:00,66.5,66.63,66.47,66.6,280959.0,53.2525,53.3566,53.2284,53.3326,280959.0
2018-04-24 15:10:00,66.59,66.8,66.51,66.7,298772.0,53.3245,53.4927,53.2605,53.4126,298772.0
2018-04-24 15:20:00,66.7,66.85,66.58,66.58,191764.0,53.4126,53.5327,53.3165,53.3165,191764.0
2018-04-24 15:30:00,66.59,66.59,66.21,66.28,240002.0,53.3245,53.3245,53.0202,53.0763,240002.0
2018-04-24 15:40:00,66.27,66.52,66.15,66.45,324782.0,53.0683,53.2685,52.9722,53.2124,324782.0
2018-04-24 15:50:00,66.44,66.65,66.38,66.6,571546.0,53.2044,53.3726,53.1564,53.3326,571546.0
2018-04-25 09:30:00,66.25,66.58,66.18,66.37,191255.0,53.0523,53.3165,52.9962,53.1484,191255.0
2018-04-25 09:40:00,66.36,66.45,66.3,66.34,357747.0,53.1404,53.2124,53.0923,53.1243,357747.0
2018-04-25 09:50:00,66.36,66.7,66.21,66.58,255777.0,53.1404,53.4126,53.0202,53.3165,255777.0
2018-04-25 10:00:00,66.57,67.1,66.46,67.07,246932.0,53.3085,53.7329,53.2204,53.7089,246932.0
2018-04-25 10:10:00,67.1,67.37,66.9,66.91,271218.0,53.7329,53.9492,53.5728,53.5808,271218.0
2018-04-25 10:20:00,66.89,67.08,66.82,67.0,140691.0,53.5648,53.7169,53.5087,53.6529,140691.0
2018-04-25 10:30:00,66.98,67.07,66.89,66.89,117672.0,53.6369,53.7089,53.5648,53.5648,117672.0
2018-04-25 10:40:00,66.87,66.91,66.67,66.87,119505.0,53.5488,53.5808,53.3886,53.5488,119505.0
2018-04-25 10:50:00,66.86,66.94,66.61,66.83,118697.0,53.5408,53.6048,53.3406,53.5167,118697.0
2018-04-25 11:00:00,66.82,66.87,66.71,66.86,71073.0,53.5087,53.5488,53.4206,53.5408,71073.0
2018-04-25 11:10:00,66.87,67.04,66.83,66.95,92992.0,53.5488,53.6849,53.5167,53.6128,92992.0
2018-04-25 11:20:00,66.95,67.23,66.91,67.13,116772.0,53.6128,53.837,53.5808,53.757,116772.0
2018-04-25 11:30:00,67.14,67.19,67.04,67.12,74506.0,53.765,53.805,53.6849,53.749,74506.0
2018-04-25 11:40:00,67.12,67.24,67.07,67.08,116122.0,53.749,53.8451,53.7089,53.7169,116122.0
2018-04-25 11:50:00,67.09,67.2,67.06,67.09,117756.0,53.7249,53.813,53.7009,53.7249,117756.0
2018-04-25 12:00:00,67.1,67.11,66.97,66.99,152900.0,53.7329,53.741,53.6288,53.6449,152900.0
2018-04-25 12:10:00,67.0,67.15,66.96,67.14,103837.0,53.6529,53.773,53.6208,53.765,103837.0
2018-04-25 12:20:00,67.14,67.24,67.1,67.22,64179.0,53.765,53.8451,53.7329,53.829,64179.0
2018-04-25 12:30:00,67.21,67.31,67.19,67.31,139051.0,53.821,53.9011,53.805,53.9011,139051.0
2018-04-25 12:40:00,67.31,67.39,67.25,67.31,98543.0,53.9011,53.9652,53.8531,53.9011,98543.0
2018-04-25 12:50:00,67.31,67.35,67.16,67.26,91348.0,53.9011,53.9331,53.781,53.8611,91348.0
2018-04-25 13:00:00,67.25,67.41,67.23,67.29,82421.0,53.8531,53.9812,53.837,53.8851,82421.0
2018-04-25 13:10:00,67.3,67.41,67.21,67.36,91477.0,53.8931,53.9812,53.821,53.9412,91477.0
2018-04-25 13:20:00,67.37,67.53,67.37,67.52,84696.0,53.9492,54.0773,53.9492,54.0693,84696.0
2018-04-25 13:30:00,67.52,67.81,67.52,67.7,161472.0,54.0693,54.3015,54.0693,54.2134,161472.0
2018-04-25 13:40:00,67.7,67.71,67.48,67.58,130327.0,54.2134,54.2214,54.0372,54.1173,130327.0
2018-04-25 13:50:00,67.59,67.74,67.5,67.71,180326.0,54.1253,54.2455,54.0533,54.2214,180326.0
2018-04-25 14:00:00,67.71,67.77,67.63,67.68,126746.0,54.2214,54.2695,54.1574,54.1974,126746.0
2018-04-25 14:10:00,67.67,67.77,67.59,67.68,141018.0,54.1894,54.2695,54.1253,54.1974,141018.0
2018-04-25 14:20:00,67.67,67.7,67.49,67.52,114408.0,54.1894,54.2134,54.0453,54.0693,114408.0
2018-04-25 14:30:00,67.5,67.73,67.47,67.68,106101.0,54.0533,54.2374,54.0292,54.1974,106101.0
2018-04-25 14:40:00,67.67,67.98,67.65,67.81,143129.0,54.1894,54.4376,54.1734,54.3015,143129.0
2018-04-25 14:50:00,67.81,67.93,67.73,67.89,106483.0,54.3015,54.3976,54.2374,54.3656,106483.0
2018-04-25 15:00:00,67.89,68.09,67.82,67.91,146473.0,54.3656,54.5257,54.3095,54.3816,146473.0
2018-04-25 15:10:00,67.92,67.97,67.86,67.86,125772.0,54.3896,54.4296,54.3415,54.3415,125772.0
2018-04-25 15:20:00,67.87,67.95,67.76,67.9,154667.0,54.3496,54.4136,54.2615,54.3736,154667.0
2018-04-25 15:30:00,67.89,67.97,67.78,67.79,219415.0,54.3656,54.4296,54.2775,54.2855,219415.0
2018-04-25 15:40:00,67.8,67.81,67.52,67.6,238353.0,54.2935,54.3015,54.0693,54.1333,238353.0
2018-04-25 15:50:00,67.6,67.74,67.51,67.73,486212.0,54.1333,54.2455,54.0613,54.2374,486212.0
2018-04-26 09:30:00,67.76,68.29,67.73,68.05,170265.0,54.2615,54.6859,54.2374,54.4937,170265.0
2018-04-26 09:40:00,68.01,68.08,67.7,67.75,307832.0,54.4617,54.5177,54.2134,54.2535,307832.0
2018-04-26 09:50:00,67.77,68.98,67.77,68.84,338340.0,54.2695,55.2384,54.2695,55.1263,338340.0
2018-04-26 10:00:00,68.83,68.93,68.3,68.35,192117.0,55.1183,55.1984,54.6939,54.7339,192117.0
2018-04-26 10:10:00,68.37,68.86,68.28,68.79,196142.0,54.7499,55.1423,54.6779,55.0863,196142.0
2018-04-26 10:20:00,68.81,68.84,68.59,68.7,142749.0,55.1023,55.1263,54.9261,55.0142,142749.0
2018-04-26 10:30:00,68.7,68.82,68.67,68.81,102242.0,55.0142,55.1103,54.9902,55.1023,102242.0
2018-04-26 10:40:00,68.82,68.98,68.61,68.61,120904.0,55.1103,55.2384,54.9421,54.9421,120904.0
2018-04-26 10:50:00,68.6,68.74,68.57,68.72,98555.0,54.9341,55.0462,54.9101,55.0302,98555.0
2018-04-26 11:00:00,68.73,68.93,68.61,68.67,120190.0,55.0382,55.1984,54.9421,54.9902,120190.0
2018-04-26 11:10:00,68.67,68.76,68.44,68.5,111257.0,54.9902,55.0623,54.806,54.8541,111257.0
2018-04-26 11:20:00,68.49,68.5,68.23,68.28,128468.0,54.846,54.8541,54.6378,54.6779,128468.0
2018-04-26 11:30:00,68.27,68.27,68.05,68.23,94365.0,54.6699,54.6699,54.4937,54.6378,94365.0
2018-04-26 11:40:00,68.23,68.33,68.16,68.3,138151.0,54.6378,54.7179,54.5818,54.6939,138151.0
2018-04-26 11:50:00,68.31,68.39,68.23,68.26,97278.0,54.7019,54.766,54.6378,54.6619,97278.0
2018-04-26 12:00:00,68.24,68.38,68.22,68.27,105349.0,54.6458,54.758,54.6298,54.6699,105349.0
2018-04-26 12:10:00,68.28,68.31,68.15,68.28,93676.0,54.6779,54.7019,54.5738,54.6779,93676.0
2018-04-26 12:20:00,68.29,68.37,68.25,68.33,116266.0,54.6859,54.7499,54.6539,54.7179,116266.0
2018-04-26 12:30:00,68.32,68.4,68.26,68.32,66887.0,54.7099,54.774,54.6619,54.7099,66887.0
2018-04-26 12:40:00,68.31,68.35,68.24,68.35,216542.0,54.7019,54.7339,54.6458,54.7339,216542.0
2018-04-26 12:50:00,68.36,68.45,68.36,68.4,98774.0,54.7419,54.814,54.7419,54.774,98774.0
2018-04-26 13:00:00,68.41,68.45,68.32,68.41,68819.0,54.782,54.814,54.7099,54.782,68819.0
2018-04-26 13:10:00,68.41,68.54,68.37,68.47,93243.0,54.782,54.8861,54.7499,54.83,93243.0
2018-04-26 13:20:00,68.47,68.53,68.45,68.53,110802.0,54.83,54.8781,54.814,54.8781,110802.0
2018-04-26 13:30:00,68.53,68.62,68.41,68.55,109240.0,54.8781,54.9501,54.782,54.8941,109240.0
2018-04-26 13:40:00,68.55,68.67,68.45,68.61,128429.0,54.8941,54.9902,54.814,54.9421,128429.0
2018-04-26 13:50:00,68.6,68.95,68.58,68.75,193147.0,54.9341,55.2144,54.9181,55.0542,193147.0
2018-04-26 14:00:00,68.74,68.88,68.72,68.78,97269.0,55.0462,55.1584,55.0302,55.0783,97269.0
2018-04-26 14:10:00,68.78,69.04,68.75,69.01,225561.0,55.0783,55.2865,55.0542,55.2625,225561.0
2018-04-26 14:20:00,69.03,69.03,68.93,69.01,146288.0,55.2785,55.2785,55.1984,55.2625,146288.0
2018-04-26 14:30:00,69.01,69.05,68.95,69.01,132680.0,55.2625,55.2945,55.2144,55.2625,132680.0
2018-04-26 14:40:00,69.01,69.3,69.0,69.24,222307.0,55.2625,55.4947,55.2544,55.4466,222307.0
2018-04-26 14:50:00,69.25,69.38,69.23,69.34,210880.0,55.4546,55.5587,55.4386,55.5267,210880.0
2018-04-26 15:00:00,69.35,69.38,69.14,69.16,163867.0,55.5347,55.5587,55.3666,55.3826,163867.0
2018-04-26 15:10:00,69.17,69.18,68.93,69.01,221324.0,55.3906,55.3986,55.1984,55.2625,221324.0
2018-04-26 15:20:00,69.0,69.05,68.85,68.9,201057.0,55.2544,55.2945,55.1343,55.1744,201057.0
2018-04-26 15:30:00,68.9,68.96,68.8,68.93,232800.0,55.1744,55.2224,55.0943,55.1984,232800.0
2018-04-26 15:40:00,68.92,68.98,68.73,68.82,235054.0,55.1904,55.2384,55.0382,55.1103,235054.0
2018-04-26 15:50:00,68.83,68.83,68.46,68.67,782168.0,55.1183,55.1183,54.822,54.9902,782168.0
2018-04-27 09:30:00,68.82,69.66,68.61,69.58,255368.0,55.1103,55.783,54.9421,55.7189,255368.0
2018-04-27 09:40:00,69.59,70.15,69.54,70.12,412970.0,55.7269,56.1754,55.6869,56.1513,412970.0
2018-04-27 09:50:00,70.14,70.4,69.99,70.38,284319.0,56.1673,56.3755,56.0472,56.3595,284319.0
2018-04-27 10:00:00,70.36,71.08,70.34,70.97,397122.0,56.3435,56.9201,56.3275,56.832,397122.0
2018-04-27 10:10:00,70.95,71.02,70.74,70.83,355422.0,56.816,56.872,56.6478,56.7199,355422.0
2018-04-27 10:20:00,70.82,70.88,70.51,70.57,315633.0,56.7119,56.7599,56.4636,56.5117,315633.0
2018-04-27 10:30:00,70.57,70.6,70.28,70.51,184989.0,56.5117,56.5357,56.2795,56.4636,184989.0
2018-04-27 10:40:00,70.52,70.66,70.49,70.53,101599.0,56.4716,56.5838,56.4476,56.4797,101599.0
2018-04-27 10:50:00,70.51,70.64,70.38,70.61,101994.0,56.4636,56.5677,56.3595,56.5437,101994.0
2018-04-27 11:00:00,70.6,70.74,70.56,70.62,114872.0,56.5357,56.6478,56.5037,56.5517,114872.0
2018-04-27 11:10:00,70.62,70.62,70.11,70.29,136727.0,56.5517,56.5517,56.1433,56.2875,136727.0
2018-04-27 11:20:00,70.28,70.28,70.03,70.12,68054.0,56.2795,56.2795,56.0793,56.1513,68054.0
2018-04-27 11:30:00,70.12,70.17,70.07,70.11,95086.0,56.1513,56.1914,56.1113,56.1433,95086.0
2018-04-27 11:40:00,70.11,70.12,69.89,69.89,90915.0,56.1433,56.1513,55.9671,55.9671,90915.0
2018-04-27 11:50:00,69.9,69.91,69.79,69.86,105100.0,55.9752,55.9832,55.8871,55.9431,105100.0
2018-04-27 12:00:00,69.85,70.05,69.85,69.98,91890.0,55.9351,56.0953,55.9351,56.0392,91890.0
2018-04-27 12:10:00,69.98,70.1,69.95,70.05,77440.0,56.0392,56.1353,56.0152,56.0953,77440.0
2018-04-27 12:20:00,70.05,70.1,69.99,70.05,64989.0,56.0953,56.1353,56.0472,56.0953,64989.0
2018-04-27 12:30:00,70.05,70.1,69.97,70.08,65893.0,56.0953,56.1353,56.0312,56.1193,65893.0
2018-04-27 12:40:00,70.09,70.13,70.04,70.07,65490.0,56.1273,56.1593,56.0873,56.1113,65490.0
2018-04-27 12:50:00,70.08,70.26,70.06,70.23,63713.0,56.1193,56.2634,56.1033,56.2394,63713.0
2018-04-27 13:00:00,70.24,70.29,70.15,70.28,71130.0,56.2474,56.2875,56.1754,56.2795,71130.0
2018-04-27 13:10:00,70.28,70.28,70.17,70.21,60812.0,56.2795,56.2795,56.1914,56.2234,60812.0
2018-04-27 13:20:00,70.22,70.25,70.07,70.08,91271.0,56.2314,56.2554,56.1113,56.1193,91271.0
2018-04-27 13:30:00,70.06,70.09,69.97,69.99,63092.0,56.1033,56.1273,56.0312,56.0472,63092.0
2018-04-27 13:40:00,69.99,70.07,69.88,69.88,62101.0,56.0472,56.1113,55.9591,55.9591,62101.0
2018-04-27 13:50:00,69.89,69.94,69.82,69.82,66346.0,55.9671,56.0072,55.9111,55.9111,66346.0
2018-04-27 14:00:00,69.81,69.87,69.74,69.87,62013.0,55.9031,55.9511,55.847,55.9511,62013.0
2018-04-27 14:10:00,69.87,69.93,69.83,69.83,79579.0,55.9511,55.9992,55.9191,55.9191,79579.0
2018-04-27 14:20:00,69.83,69.9,69.79,69.89,78331.0,55.9191,55.9752,55.8871,55.9671,78331.0
2018-04-27 14:30:00,69.89,70.0,69.84,69.99,82784.0,55.9671,56.0552,55.9271,56.0472,82784.0
2018-04-27 14:40:00,69.97,70.03,69.9,70.01,86053.0,56.0312,56.0793,55.9752,56.0632,86053.0
2018-04-27 14:50:00,70.0,70.02,69.91,70.02,81251.0,56.0552,56.0712,55.9832,56.0712,81251.0
2018-04-27 15:00:00,70.03,70.09,69.98,70.01,88187.0,56.0793,56.1273,56.0392,56.0632,88187.0
2018-04-27 15:10:00,70.01,70.04,69.94,69.98,93560.0,56.0632,56.0873,56.0072,56.0392,93560.0
2018-04-27 15:20:00,69.99,70.07,69.97,70.07,113086.0,56.0472,56.1113,56.0312,56.1113,113086.0
2018-04-27 15:30:00,70.07,70.12,69.99,70.03,145329.0,56.1113,56.1513,56.0472,56.0793,145329.0
2018-04-27 15:40:00,70.02,70.07,69.87,69.87,235423.0,56.0712,56.1113,55.9511,55.9511,235423.0
2018-04-27 15:50:00,69.88,70.04,69.84,69.93,534319.0,55.9591,56.0873,55.9271,55.9992,534319.0
2018-04-30 09:30:00,70.14,70.34,69.81,69.82,197904.0,56.1673,56.3275,55.9031,55.9111,197904.0
2018-04-30 09:40:00,69.87,70.63,69.84,70.3,128751.0,55.9511,56.5597,55.9271,56.2955,128751.0
2018-04-30 09:50:00,70.28,70.34,69.96,70.12,117277.0,56.2795,56.3275,56.0232,56.1513,117277.0
2018-04-30 10:00:00,70.13,70.13,69.95,69.95,106787.0,56.1593,56.1593,56.0152,56.0152,106787.0
2018-04-30 10:10:00,69.96,70.05,69.92,69.94,107767.0,56.0232,56.0953,55.9912,56.0072,107767.0
2018-04-30 10:20:00,69.95,69.95,69.58,69.82,173688.0,56.0152,56.0152,55.7189,55.9111,173688.0
2018-04-30 10:30:00,69.81,69.92,69.71,69.82,85298.0,55.9031,55.9912,55.823,55.9111,85298.0
2018-04-30 10:40:00,69.82,69.92,69.78,69.84,72941.0,55.9111,55.9912,55.8791,55.9271,72941.0
2018-04-30 10:50:00,69.84,70.01,69.68,69.8,173553.0,55.9271,56.0632,55.799,55.8951,173553.0
2018-04-30 11:00:00,69.81,69.93,69.67,69.75,106989.0,55.9031,55.9992,55.791,55.855,106989.0
2018-04-30 11:10:00,69.75,69.92,69.7,69.85,107900.0,55.855,55.9912,55.815,55.9351,107900.0
2018-04-30 11:20:00,69.85,69.86,69.75,69.81,110295.0,55.9351,55.9431,55.855,55.9031,110295.0
2018-04-30 11:30:00,69.81,69.87,69.62,69.64,109420.0,55.9031,55.9511,55.7509,55.767,109420.0
2018-04-30 11:40:00,69.64,69.71,69.5,69.55,95471.0,55.767,55.823,55.6548,55.6949,95471.0
2018-04-30 11:50:00,69.55,69.63,69.51,69.56,87580.0,55.6949,55.7589,55.6628,55.7029,87580.0
2018-04-30 12:00:00,69.56,69.62,69.47,69.55,66005.0,55.7029,55.7509,55.6308,55.6949,66005.0
2018-04-30 12:10:00,69.55,69.59,69.4,69.53,96281.0,55.6949,55.7269,55.5748,55.6789,96281.0
2018-04-30 12:20:00,69.53,69.65,69.5,69.53,53815.0,55.6789,55.775,55.6548,55.6789,53815.0
2018-04-30 12:30:00,69.53,69.59,69.46,69.5,53248.0,55.6789,55.7269,55.6228,55.6548,53248.0
2018-04-30 12:40:00,69.49,69.52,69.35,69.36,46736.0,55.6468,55.6709,55.5347,55.5427,46736.0
2018-04-30 12:50:00,69.36,69.48,69.28,69.44,83013.0,55.5427,55.6388,55.4787,55.6068,83013.0
2018-04-30 13:00:00,69.44,69.5,69.32,69.32,47876.0,55.6068,55.6548,55.5107,55.5107,47876.0
2018-04-30 13:10:00,69.32,69.4,69.25,69.36,91457.0,55.5107,55.5748,55.4546,55.5427,91457.0
2018-04-30 13:20:00,69.36,69.48,69.32,69.43,43536.0,55.5427,55.6388,55.5107,55.5988,43536.0
2018-04-30 13:30:00,69.42,69.44,69.33,69.38,36267.0,55.5908,55.6068,55.5187,55.5587,36267.0
2018-04-30 13:40:00,69.39,69.47,69.36,69.43,58203.0,55.5668,55.6308,55.5427,55.5988,58203.0
2018-04-30 13:50:00,69.44,69.44,69.24,69.32,105837.0,55.6068,55.6068,55.4466,55.5107,105837.0
2018-04-30 14:00:00,69.31,69.33,69.11,69.17,160149.0,55.5027,55.5187,55.3425,55.3906,160149.0
2018-04-30 14:10:00,69.18,69.23,69.0,69.08,127563.0,55.3986,55.4386,55.2544,55.3185,127563.0
2018-04-30 14:20:00,69.07,69.34,69.03,69.27,147723.0,55.3105,55.5267,55.2785,55.4707,147723.0
2018-04-30 14:30:00,69.26,69.49,69.2,69.4,148928.0,55.4627,55.6468,55.4146,55.5748,148928.0
2018-04-30 14:40:00,69.4,69.53,69.31,69.46,138108.0,55.5748,55.6789,55.5027,55.6228,138108.0
2018-04-30 14:50:00,69.46,69.54,69.42,69.52,153426.0,55.6228,55.6869,55.5908,55.6709,153426.0
2018-04-30 15:00:00,69.52,69.62,69.5,69.61,156396.0,55.6709,55.7509,55.6548,55.7429,156396.0
2018-04-30 15:10:00,69.6,69.67,69.48,69.56,138066.0,55.7349,55.791,55.6388,55.7029,138066.0
2018-04-30 15:20:00,69.57,69.58,69.44,69.52,231911.0,55.7109,55.7189,55.6068,55.6709,231911.0
2018-04-30 15:30:00,69.51,69.68,69.47,69.64,312665.0,55.6628,55.799,55.6308,55.767,312665.0
2018-04-30 15:40:00,69.64,69.67,69.4,69.67,278828.0,55.767,55.791,55.5748,55.791,278828.0
2018-04-30 15:50:00,69.67,69.88,69.6,69.73,1015532.0,55.791,55.9591,55.7349,55.839,1015532.0
2018-05-01 09:30:00,69.23,69.74,69.17,69.47,352655.0,55.4386,55.847,55.3906,55.6308,352655.0
2018-05-01 09:40:00,69.45,69.75,69.43,69.59,213826.0,55.6148,55.855,55.5988,55.7269,213826.0
2018-05-01 09:50:00,69.58,69.62,69.25,69.37,166215.0,55.7189,55.7509,55.4546,55.5507,166215.0
2018-05-01 10:00:00,69.36,69.43,69.15,69.22,212319.0,55.5427,55.5988,55.3746,55.4306,212319.0
2018-05-01 10:10:00,69.23,69.45,69.2,69.32,143019.0,55.4386,55.6148,55.4146,55.5107,143019.0
2018-05-01 10:20:00,69.33,69.34,69.13,69.17,120552.0,55.5187,55.5267,55.3585,55.3906,120552.0
2018-05-01 10:30:00,69.17,69.26,69.01,69.02,128938.0,55.3906,55.4627,55.2625,55.2705,128938.0
2018-05-01 10:40:00,69.02,69.06,68.83,68.85,129858.0,55.2705,55.3025,55.1183,55.1343,129858.0
2018-05-01 10:50:00,68.85,68.97,68.73,68.92,110936.0,55.1343,55.2304,55.0382,55.1904,110936.0
2018-05-01 11:00:00,68.91,68.95,68.75,68.92,120730.0,55.1824,55.2144,55.0542,55.1904,120730.0
2018-05-01 11:10:00,68.93,68.99,68.78,68.92,105765.0,55.1984,55.2464,55.0783,55.1904,105765.0
2018-05-01 11:20:00,68.92,68.98,68.7,68.74,77185.0,55.1904,55.2384,55.0142,55.0462,77185.0
2018-05-01 11:30:00,68.75,69.29,68.73,69.22,100413.0,55.0542,55.4867,55.0382,55.4306,100413.0
2018-05-01 11:40:00,69.22,69.26,68.95,68.95,85990.0,55.4306,55.4627,55.2144,55.2144,85990.0
2018-05-01 11:50:00,68.95,69.08,68.83,68.83,84592.0,55.2144,55.3185,55.1183,55.1183,84592.0
2018-05-01 12:00:00,68.83,68.94,68.75,68.92,143648.0,55.1183,55.2064,55.0542,55.1904,143648.0
2018-05-01 12:10:00,68.92,68.95,68.72,68.75,247740.0,55.1904,55.2144,55.0302,55.0542,247740.0
2018-05-01 12:20:00,68.76,68.8,68.61,68.65,150462.0,55.0623,55.0943,54.9421,54.9742,150462.0
2018-05-01 12:30:00,68.66,68.88,68.65,68.78,80576.0,54.9822,55.1584,54.9742,55.0783,80576.0
2018-05-01 12:40:00,68.8,68.83,68.67,68.73,52301.0,55.0943,55.1183,54.9902,55.0382,52301.0
2018-05-01 12:50:00,68.74,68.85,68.72,68.8,82386.0,55.0462,55.1343,55.0302,55.0943,82386.0
2018-05-01 13:00:00,68.8,68.8,68.5,68.56,71732.0,55.0943,55.0943,54.8541,54.9021,71732.0
2018-05-01 13:10:00,68.56,68.63,68.43,68.55,90793.0,54.9021,54.9582,54.798,54.8941,90793.0
2018-05-01 13:20:00,68.54,68.55,68.38,68.45,71206.0,54.8861,54.8941,54.758,54.814,71206.0
2018-05-01 13:30:00,68.45,68.49,68.33,68.34,201700.0,54.814,54.846,54.7179,54.7259,201700.0
2018-05-01 13:40:00,68.33,68.54,68.29,68.45,124960.0,54.7179,54.8861,54.6859,54.814,124960.0
2018-05-01 13:50:00,68.48,68.58,68.41,68.56,122450.0,54.838,54.9181,54.782,54.9021,122450.0
2018-05-01 14:00:00,68.54,68.73,68.54,68.57,134242.0,54.8861,55.0382,54.8861,54.9101,134242.0
2018-05-01 14:10:00,68.58,68.63,68.46,68.46,98802.0,54.9181,54.9582,54.822,54.822,98802.0
2018-05-01 14:20:00,68.48,68.58,68.47,68.51,485298.0,54.838,54.9181,54.83,54.8621,485298.0
2018-05-01 14:30:00,68.51,68.53,68.41,68.45,92445.0,54.8621,54.8781,54.782,54.814,92445.0
2018-05-01 14:40:00,68.44,68.56,68.43,68.5,176593.0,54.806,54.9021,54.798,54.8541,176593.0
2018-05-01 14:50:00,68.5,68.52,68.32,68.49,100461.0,54.8541,54.8701,54.7099,54.846,100461.0
2018-05-01 15:00:00,68.49,68.65,68.42,68.6,360336.0,54.846,54.9742,54.79,54.9341,360336.0
2018-05-01 15:10:00,68.59,68.6,68.42,68.43,388596.0,54.9261,54.9341,54.79,54.798,388596.0
2018-05-01 15:20:00,68.43,68.49,68.3,68.41,114052.0,54.798,54.846,54.6939,54.782,114052.0
2018-05-01 15:30:00,68.41,68.47,68.2,68.2,225779.0,54.782,54.83,54.6138,54.6138,225779.0
2018-05-01 15:40:00,68.2,68.45,68.1,68.17,402441.0,54.6138,54.814,54.5337,54.5898,402441.0
2018-05-01 15:50:00,68.17,68.26,68.05,68.1,817678.0,54.5898,54.6619,54.4937,54.5337,817678.0
2018-05-02 09:30:00,66.99,67.5,66.35,67.22,721057.0,53.6449,54.0533,53.1324,53.829,721057.0
2018-05-02 09:40:00,67.24,67.43,66.97,67.08,551375.0,53.8451,53.9972,53.6288,53.7169,551375.0
2018-05-02 09:50:00,67.06,67.08,66.57,66.64,472342.0,53.7009,53.7169,53.3085,53.3646,472342.0
2018-05-02 10:00:00,66.63,66.99,66.6,66.6,357826.0,53.3566,53.6449,53.3326,53.3326,357826.0
2018-05-02 10:10:00,66.6,66.83,65.8,66.09,448097.0,53.3326,53.5167,52.6919,52.9241,448097.0
2018-05-02 10:20:00,66.09,66.24,65.98,66.07,281438.0,52.9241,53.0443,52.8361,52.9081,281438.0
2018-05-02 10:30:00,66.08,66.19,65.97,66.05,325501.0,52.9161,53.0042,52.8281,52.8921,325501.0
2018-05-02 10:40:00,66.05,66.15,65.96,66.02,268893.0,52.8921,52.9722,52.82,52.8681,268893.0
2018-05-02 10:50:00,66.02,66.15,65.88,66.0,287032.0,52.8681,52.9722,52.756,52.8521,287032.0
2018-05-02 11:00:00,66.01,66.02,65.75,65.84,252317.0,52.8601,52.8681,52.6519,52.724,252317.0
2018-05-02 11:10:00,65.85,65.95,65.75,65.88,333463.0,52.732,52.812,52.6519,52.756,333463.0
2018-05-02 11:20:00,65.88,66.02,65.76,65.96,399974.0,52.756,52.8681,52.6599,52.82,399974.0
2018-05-02 11:30:00,65.95,66.05,65.9,66.03,270831.0,52.812,52.8921,52.772,52.8761,270831.0
2018-05-02 11:40:00,66.02,66.05,65.6,65.66,234629.0,52.8681,52.8921,52.5318,52.5798,234629.0
2018-05-02 11:50:00,65.67,65.72,65.51,65.69,241156.0,52.5878,52.6279,52.4597,52.6038,241156.0
2018-05-02 12:00:00,65.68,65.87,65.63,65.85,257777.0,52.5958,52.748,52.5558,52.732,257777.0
2018-05-02 12:10:00,65.85,66.02,65.85,65.98,455972.0,52.732,52.8681,52.732,52.8361,455972.0
2018-05-02 12:20:00,65.98,66.02,65.67,65.7,221420.0,52.8361,52.8681,52.5878,52.6118,221420.0
2018-05-02 12:30:00,65.7,65.86,65.65,65.71,158830.0,52.6118,52.74,52.5718,52.6198,158830.0
2018-05-02 12:40:00,65.72,65.94,65.66,65.91,115997.0,52.6279,52.804,52.5798,52.78,115997.0
2018-05-02 12:50:00,65.9,66.0,65.83,65.99,153159.0,52.772,52.8521,52.7159,52.8441,153159.0
2018-05-02 13:00:00,65.99,66.07,65.92,66.04,256117.0,52.8441,52.9081,52.788,52.8841,256117.0
2018-05-02 13:10:00,66.05,66.22,65.99,66.15,192214.0,52.8921,53.0283,52.8441,52.9722,192214.0
2018-05-02 13:20:00,66.16,66.22,66.13,66.16,154309.0,52.9802,53.0283,52.9562,52.9802,154309.0
2018-05-02 13:30:00,66.17,66.3,66.12,66.26,164229.0,52.9882,53.0923,52.9482,53.0603,164229.0
2018-05-02 13:40:00,66.26,66.29,66.13,66.2,124201.0,53.0603,53.0843,52.9562,53.0122,124201.0
2018-05-02 13:50:00,66.2,66.31,66.17,66.2,155468.0,53.0122,53.1003,52.9882,53.0122,155468.0
2018-05-02 14:00:00,66.21,66.46,66.16,66.34,224900.0,53.0202,53.2204,52.9802,53.1243,224900.0
2018-05-02 14:10:00,66.34,66.38,66.15,66.15,157728.0,53.1243,53.1564,52.9722,52.9722,157728.0
2018-05-02 14:20:00,66.15,66.31,66.11,66.26,169674.0,52.9722,53.1003,52.9402,53.0603,169674.0
2018-05-02 14:30:00,66.26,66.32,66.1,66.17,132275.0,53.0603,53.1083,52.9322,52.9882,132275.0
2018-05-02 14:40:00,66.16,66.25,66.1,66.2,135660.0,52.9802,53.0523,52.9322,53.0122,135660.0
2018-05-02 14:50:00,66.2,66.31,66.17,66.21,172678.0,53.0122,53.1003,52.9882,53.0202,172678.0
2018-05-02 15:00:00,66.21,66.29,66.15,66.28,157438.0,53.0202,53.0843,52.9722,53.0763,157438.0
2018-05-02 15:10:00,66.28,66.41,66.24,66.36,160779.0,53.0763,53.1804,53.0443,53.1404,160779.0
2018-05-02 15:20:00,66.37,66.38,66.1,66.17,177064.0,53.1484,53.1564,52.9322,52.9882,177064.0
2018-05-02 15:30:00,66.17,66.17,66.02,66.14,335417.0,52.9882,52.9882,52.8681,52.9642,335417.0
2018-05-02 15:40:00,66.14,66.2,65.93,65.94,487704.0,52.9642,53.0122,52.796,52.804,487704.0
2018-05-02 15:50:00,65.94,66.01,65.9,65.95,1085055.0,52.804,52.8601,52.772,52.812,1085055.0
2018-05-03 09:30:00,65.78,65.83,64.56,65.2,369978.0,52.6759,52.7159,51.6989,52.2114,369978.0
2018-05-03 09:40:00,65.16,65.57,64.82,65.02,223308.0,52.1794,52.5077,51.9071,52.0673,223308.0
2018-05-03 09:50:00,65.03,65.42,65.0,65.17,207421.0,52.0753,52.3876,52.0513,52.1874,207421.0
2018-05-03 10:00:00,65.16,65.56,64.96,65.45,260711.0,52.1794,52.4997,52.0193,52.4116,260711.0
2018-05-03 10:10:00,65.45,65.47,65.12,65.24,277448.0,52.4116,52.4277,52.1474,52.2435,277448.0
2018-05-03 10:20:00,65.24,65.28,64.4,64.44,256690.0,52.2435,52.2755,51.5708,51.6028,256690.0
2018-05-03 10:30:00,64.45,64.48,63.91,63.97,343098.0,51.6109,51.6349,51.1784,51.2265,343098.0
2018-05-03 10:40:00,63.96,64.12,63.91,64.02,277254.0,51.2185,51.3466,51.1784,51.2665,277254.0
2018-05-03 10:50:00,64.02,64.04,63.76,63.81,299158.0,51.2665,51.2825,51.0583,51.0983,299158.0
2018-05-03 11:00:00,63.83,64.12,63.79,64.1,228297.0,51.1144,51.3466,51.0823,51.3306,228297.0
2018-05-03 11:10:00,64.11,64.34,64.07,64.19,185175.0,51.3386,51.5228,51.3066,51.4026,185175.0
2018-05-03 11:20:00,64.18,64.25,64.0,64.01,143542.0,51.3946,51.4507,51.2505,51.2585,143542.0
2018-05-03 11:30:00,64.01,64.26,64.0,64.19,195542.0,51.2585,51.4587,51.2505,51.4026,195542.0
2018-05-03 11:40:00,64.2,64.46,64.08,64.35,131494.0,51.4107,51.6189,51.3146,51.5308,131494.0
2018-05-03 11:50:00,64.34,64.37,64.08,64.14,194964.0,51.5228,51.5468,51.3146,51.3626,194964.0
2018-05-03 12:00:00,64.16,64.36,64.16,64.23,219681.0,51.3786,51.5388,51.3786,51.4347,219681.0
2018-05-03 12:10:00,64.22,64.3,64.11,64.24,219047.0,51.4267,51.4907,51.3386,51.4427,219047.0
2018-05-03 12:20:00,64.24,64.33,64.01,64.01,144201.0,51.4427,51.5148,51.2585,51.2585,144201.0
2018-05-03 12:30:00,64.02,64.41,63.95,64.28,177607.0,51.2665,51.5788,51.2105,51.4747,177607.0
2018-05-03 12:40:00,64.29,64.44,64.23,64.29,203272.0,51.4827,51.6028,51.4347,51.4827,203272.0
2018-05-03 12:50:00,64.3,64.35,64.02,64.08,356923.0,51.4907,51.5308,51.2665,51.3146,356923.0
2018-05-03 13:00:00,64.09,64.11,63.81,63.82,265610.0,51.3226,51.3386,51.0983,51.1064,265610.0
2018-05-03 13:10:00,63.81,64.0,63.81,63.97,244095.0,51.0983,51.2505,51.0983,51.2265,244095.0
2018-05-03 13:20:00,63.96,63.97,63.71,63.76,159907.0,51.2185,51.2265,51.0183,51.0583,159907.0
2018-05-03 13:30:00,63.78,63.89,63.74,63.88,182724.0,51.0743,51.1624,51.0423,51.1544,182724.0
2018-05-03 13:40:00,63.89,64.02,63.89,63.97,247399.0,51.1624,51.2665,51.1624,51.2265,247399.0
2018-05-03 13:50:00,63.97,64.03,63.84,63.94,128616.0,51.2265,51.2745,51.1224,51.2025,128616.0
2018-05-03 14:00:00,63.94,63.95,63.74,63.77,236505.0,51.2025,51.2105,51.0423,51.0663,236505.0
2018-05-03 14:10:00,63.77,63.78,63.53,63.55,281020.0,51.0663,51.0743,50.8741,50.8901,281020.0
2018-05-03 14:20:00,63.55,63.55,63.16,63.44,404803.0,50.8901,50.8901,50.5778,50.8021,404803.0
2018-05-03 14:30:00,63.43,63.49,63.31,63.4,296941.0,50.794,50.8421,50.698,50.77,296941.0
2018-05-03 14:40:00,63.4,63.4,62.93,62.97,414662.0,50.77,50.77,50.3937,50.4257,414662.0
2018-05-03 14:50:00,62.95,62.97,62.56,62.72,514966.0,50.4097,50.4257,50.0974,50.2255,514966.0
2018-05-03 15:00:00,62.71,62.84,62.61,62.69,466081.0,50.2175,50.3216,50.1374,50.2015,466081.0
2018-05-03 15:10:00,62.7,62.74,62.56,62.63,375638.0,50.2095,50.2415,50.0974,50.1534,375638.0
2018-05-03 15:20:00,62.63,62.71,62.45,62.48,414379.0,50.1534,50.2175,50.0093,50.0333,414379.0
2018-05-03 15:30:00,62.47,62.47,62.25,62.37,585192.0,50.0253,50.0253,49.8491,49.9452,585192.0
2018-05-03 15:40:00,62.38,62.45,62.33,62.45,673327.0,49.9532,50.0093,49.9132,50.0093,673327.0
2018-05-03 15:50:00,62.44,62.46,62.25,62.27,1235184.0,50.0013,50.0173,49.8491,49.8651,1235184.0
2018-05-04 09:30:00,62.04,62.5,61.31,62.43,609510.0,49.681,50.0493,49.0964,49.9933,609510.0
2018-05-04 09:40:00,62.43,62.76,61.92,62.72,567563.0,49.9933,50.2575,49.5849,50.2255,567563.0
2018-05-04 09:50:00,62.73,63.03,62.47,62.57,486710.0,50.2335,50.4737,50.0253,50.1054,486710.0
2018-05-04 10:00:00,62.54,62.82,62.5,62.82,283950.0,50.0813,50.3056,50.0493,50.3056,283950.0
2018-05-04 10:10:00,62.81,63.07,62.71,62.83,248440.0,50.2976,50.5058,50.2175,50.3136,248440.0
2018-05-04 10:20:00,62.84,62.9,62.46,62.67,198686.0,50.3216,50.3696,50.0173,50.1855,198686.0
2018-05-04 10:30:00,62.68,62.86,62.56,62.74,250607.0,50.1935,50.3376,50.0974,50.2415,250607.0
2018-05-04 10:40:00,62.74,63.09,62.57,62.6,245740.0,50.2415,50.5218,50.1054,50.1294,245740.0
2018-05-04 10:50:00,62.59,62.7,62.41,62.41,197937.0,50.1214,50.2095,49.9772,49.9772,197937.0
2018-05-04 11:00:00,62.41,62.41,61.89,61.97,576014.0,49.9772,49.9772,49.5608,49.6249,576014.0
2018-05-04 11:10:00,61.97,62.08,61.79,62.07,320230.0,49.6249,49.713,49.4808,49.705,320230.0
2018-05-04 11:20:00,62.07,62.12,61.98,62.02,228720.0,49.705,49.745,49.6329,49.6649,228720.0
2018-05-04 11:30:00,62.01,62.27,62.01,62.16,253840.0,49.6569,49.8651,49.6569,49.777,253840.0
2018-05-04 11:40:00,62.18,62.27,62.15,62.21,164885.0,49.7931,49.8651,49.769,49.8171,164885.0
2018-05-04 11:50:00,62.21,62.28,62.13,62.25,153368.0,49.8171,49.8731,49.753,49.8491,153368.0
2018-05-04 12:00:00,62.25,62.25,62.14,62.15,167100.0,49.8491,49.8491,49.761,49.769,167100.0
2018-05-04 12:10:00,62.16,62.2,62.13,62.15,128290.0,49.777,49.8091,49.753,49.769,128290.0
2018-05-04 12:20:00,62.16,62.24,62.14,62.21,256340.0,49.777,49.8411,49.761,49.8171,256340.0
2018-05-04 12:30:00,62.22,62.37,62.21,62.36,141071.0,49.8251,49.9452,49.8171,49.9372,141071.0
2018-05-04 12:40:00,62.36,62.4,62.27,62.31,162230.0,49.9372,49.9692,49.8651,49.8972,162230.0
2018-05-04 12:50:00,62.3,62.42,62.28,62.42,242693.0,49.8892,49.9853,49.8731,49.9853,242693.0
2018-05-04 13:00:00,62.41,62.51,62.38,62.51,139462.0,49.9772,50.0573,49.9532,50.0573,139462.0
2018-05-04 13:10:00,62.51,62.78,62.5,62.75,151940.0,50.0573,50.2735,50.0493,50.2495,151940.0
2018-05-04 13:20:00,62.75,62.98,62.74,62.96,141903.0,50.2495,50.4337,50.2415,50.4177,141903.0
2018-05-04 13:30:00,62.95,63.01,62.91,62.97,145718.0,50.4097,50.4577,50.3776,50.4257,145718.0
2018-05-04 13:40:00,62.97,62.97,62.79,62.86,136008.0,50.4257,50.4257,50.2815,50.3376,136008.0
2018-05-04 13:50:00,62.86,62.98,62.82,62.95,111050.0,50.3376,50.4337,50.3056,50.4097,111050.0
2018-05-04 14:00:00,62.95,63.16,62.89,63.16,158818.0,50.4097,50.5778,50.3616,50.5778,158818.0
2018-05-04 14:10:00,63.15,63.33,63.11,63.3,181023.0,50.5698,50.714,50.5378,50.6899,181023.0
2018-05-04 14:20:00,63.3,63.39,63.29,63.37,154690.0,50.6899,50.762,50.6819,50.746,154690.0
2018-05-04 14:30:00,63.37,63.39,63.15,63.22,142496.0,50.746,50.762,50.5698,50.6259,142496.0
2018-05-04 14:40:00,63.21,63.23,63.1,63.16,170419.0,50.6179,50.6339,50.5298,50.5778,170419.0
2018-05-04 14:50:00,63.15,63.2,63.02,63.03,180723.0,50.5698,50.6099,50.4657,50.4737,180723.0
2018-05-04 15:00:00,63.04,63.19,63.03,63.11,134885.0,50.4817,50.6019,50.4737,50.5378,134885.0
2018-05-04 15:10:00,63.11,63.12,63.06,63.09,284007.0,50.5378,50.5458,50.4978,50.5218,284007.0
2018-05-04 15:20:00,63.09,63.14,63.0,63.14,196093.0,50.5218,50.5618,50.4497,50.5618,196093.0
2018-05-04 15:30:00,63.13,63.17,62.97,62.99,234637.0,50.5538,50.5858,50.4257,50.4417,234637.0
2018-05-04 15:40:00,62.99,63.14,62.97,62.99,498176.0,50.4417,50.5618,50.4257,50.4417,498176.0
2018-05-04 15:50:00,62.99,63.13,62.94,63.1,615251.0,50.4417,50.5538,50.4017,50.5298,615251.0
2018-05-07 09:30:00,63.12,63.25,62.67,62.81,398925.0,50.5458,50.6499,50.1855,50.2976,398925.0
2018-05-07 09:40:00,62.81,62.84,62.44,62.5,413701.0,50.2976,50.3216,50.0013,50.0493,413701.0
2018-05-07 09:50:00,62.5,62.74,62.47,62.59,402047.0,50.0493,50.2415,50.0253,50.1214,402047.0
2018-05-07 10:00:00,62.61,62.63,62.06,62.16,412208.0,50.1374,50.1534,49.697,49.777,412208.0
2018-05-07 10:10:00,62.15,62.4,62.05,62.4,473586.0,49.769,49.9692,49.689,49.9692,473586.0
2018-05-07 10:20:00,62.4,62.6,62.36,62.46,403893.0,49.9692,50.1294,49.9372,50.0173,403893.0
2018-05-07 10:30:00,62.46,62.53,62.02,62.03,354978.0,50.0173,50.0733,49.6649,49.6729,354978.0
2018-05-07 10:40:00,62.03,62.23,62.0,62.12,395591.0,49.6729,49.8331,49.6489,49.745,395591.0
2018-05-07 10:50:00,62.12,62.12,61.6,61.88,291725.0,49.745,49.745,49.3286,49.5528,291725.0
2018-05-07 11:00:00,61.87,61.92,61.62,61.75,225941.0,49.5448,49.5849,49.3446,49.4487,225941.0
2018-05-07 11:10:00,61.76,61.8,61.6,61.68,249586.0,49.4567,49.4888,49.3286,49.3927,249586.0
2018-05-07 11:20:00,61.68,61.74,61.62,61.63,359581.0,49.3927,49.4407,49.3446,49.3526,359581.0
2018-05-07 11:30:00,61.63,61.63,61.39,61.57,415979.0,49.3526,49.3526,49.1604,49.3046,415979.0
2018-05-07 11:40:00,61.57,61.64,61.48,61.5,207117.0,49.3046,49.3606,49.2325,49.2485,207117.0
2018-05-07 11:50:00,61.49,61.61,61.45,61.61,192820.0,49.2405,49.3366,49.2085,49.3366,192820.0
2018-05-07 12:00:00,61.61,61.69,61.58,61.63,279722.0,49.3366,49.4007,49.3126,49.3526,279722.0
2018-05-07 12:10:00,61.63,61.91,61.58,61.86,200441.0,49.3526,49.5769,49.3126,49.5368,200441.0
2018-05-07 12:20:00,61.86,61.93,61.76,61.81,176518.0,49.5368,49.5929,49.4567,49.4968,176518.0
2018-05-07 12:30:00,61.82,61.82,61.55,61.61,192902.0,49.5048,49.5048,49.2886,49.3366,192902.0
2018-05-07 12:40:00,61.61,61.66,61.55,61.62,199389.0,49.3366,49.3767,49.2886,49.3446,199389.0
2018-05-07 12:50:00,61.62,61.86,61.6,61.82,192802.0,49.3446,49.5368,49.3286,49.5048,192802.0
2018-05-07 13:00:00,61.81,61.83,61.64,61.7,149990.0,49.4968,49.5128,49.3606,49.4087,149990.0
2018-05-07 13:10:00,61.7,61.72,61.62,61.63,103914.0,49.4087,49.4247,49.3446,49.3526,103914.0
2018-05-07 13:20:00,61.63,61.8,61.62,61.79,107001.0,49.3526,49.4888,49.3446,49.4808,107001.0
2018-05-07 13:30:00,61.79,62.04,61.75,61.76,283807.0,49.4808,49.681,49.4487,49.4567,283807.0
2018-05-07 13:40:00,61.78,61.8,61.7,61.73,159703.0,49.4727,49.4888,49.4087,49.4327,159703.0
2018-05-07 13:50:00,61.73,61.84,61.7,61.78,223584.0,49.4327,49.5208,49.4087,49.4727,223584.0
2018-05-07 14:00:00,61.78,61.9,61.75,61.89,118260.0,49.4727,49.5688,49.4487,49.5608,118260.0
2018-05-07 14:10:00,61.89,62.18,61.85,62.1,165208.0,49.5608,49.7931,49.5288,49.729,165208.0
2018-05-07 14:20:00,62.09,62.1,61.85,61.95,161810.0,49.721,49.729,49.5288,49.6089,161810.0
2018-05-07 14:30:00,61.95,62.0,61.88,61.95,133755.0,49.6089,49.6489,49.5528,49.6089,133755.0
2018-05-07 14:40:00,61.96,62.03,61.86,61.99,132238.0,49.6169,49.6729,49.5368,49.6409,132238.0
2018-05-07 14:50:00,62.0,62.02,61.9,62.0,162510.0,49.6489,49.6649,49.5688,49.6489,162510.0
2018-05-07 15:00:00,62.0,62.09,61.98,62.01,169919.0,49.6489,49.721,49.6329,49.6569,169919.0
2018-05-07 15:10:00,62.01,62.03,61.9,61.9,240310.0,49.6569,49.6729,49.5688,49.5688,240310.0
2018-05-07 15:20:00,61.9,61.97,61.85,61.91,156504.0,49.5688,49.6249,49.5288,49.5769,156504.0
2018-05-07 15:30:00,61.91,61.94,61.84,61.88,194360.0,49.5769,49.6009,49.5208,49.5528,194360.0
2018-05-07 15:40:00,61.88,61.94,61.85,61.88,349238.0,49.5528,49.6009,49.5288,49.5528,349238.0
2018-05-07 15:50:00,61.88,61.88,61.75,61.76,543621.0,49.5528,49.5528,49.4487,49.4567,543621.0
2018-05-08 09:30:00,62.0,62.0,61.26,61.31,465911.0,49.6489,49.6489,49.0563,49.0964,465911.0
2018-05-08 09:40:00,61.31,61.44,61.08,61.34,225527.0,49.0964,49.2005,48.9122,49.1204,225527.0
2018-05-08 09:50:00,61.32,61.46,61.08,61.19,201916.0,49.1044,49.2165,48.9122,49.0003,201916.0
2018-05-08 10:00:00,61.19,61.22,60.81,60.88,323988.0,49.0003,49.0243,48.696,48.752,323988.0
2018-05-08 10:10:00,60.87,61.0,60.63,60.74,307791.0,48.744,48.8481,48.5518,48.6399,307791.0
2018-05-08 10:20:00,60.73,60.87,60.52,60.58,276641.0,48.6319,48.744,48.4638,48.5118,276641.0
2018-05-08 10:30:00,60.57,60.77,60.51,60.63,353374.0,48.5038,48.664,48.4557,48.5518,353374.0
2018-05-08 10:40:00,60.64,60.84,60.64,60.77,137963.0,48.5598,48.72,48.5598,48.664,137963.0
2018-05-08 10:50:00,60.77,60.87,60.68,60.68,118013.0,48.664,48.744,48.5919,48.5919,118013.0
2018-05-08 11:00:00,60.69,60.7,60.32,60.53,333957.0,48.5999,48.6079,48.3036,48.4718,333957.0
2018-05-08 11:10:00,60.52,60.75,60.51,60.59,157256.0,48.4638,48.6479,48.4557,48.5198,157256.0
2018-05-08 11:20:00,60.59,60.66,60.42,60.57,172479.0,48.5198,48.5759,48.3837,48.5038,172479.0
2018-05-08 11:30:00,60.57,60.68,60.35,60.37,167389.0,48.5038,48.5919,48.3276,48.3436,167389.0
2018-05-08 11:40:00,60.37,60.5,60.33,60.48,152313.0,48.3436,48.4477,48.3116,48.4317,152313.0
2018-05-08 11:50:00,60.47,60.59,60.38,60.55,148791.0,48.4237,48.5198,48.3516,48.4878,148791.0
2018-05-08 12:00:00,60.54,60.67,60.51,60.65,155439.0,48.4798,48.5839,48.4557,48.5679,155439.0
2018-05-08 12:10:00,60.65,60.65,60.48,60.51,107042.0,48.5679,48.5679,48.4317,48.4557,107042.0
2018-05-08 12:20:00,60.51,60.55,60.46,60.49,127107.0,48.4557,48.4878,48.4157,48.4397,127107.0
2018-05-08 12:30:00,60.5,60.66,60.47,60.56,123382.0,48.4477,48.5759,48.4237,48.4958,123382.0
2018-05-08 12:40:00,60.56,60.76,60.54,60.67,189809.0,48.4958,48.6559,48.4798,48.5839,189809.0
2018-05-08 12:50:00,60.68,60.74,60.58,60.64,216295.0,48.5919,48.6399,48.5118,48.5598,216295.0
2018-05-08 13:00:00,60.62,60.68,60.52,60.53,75938.0,48.5438,48.5919,48.4638,48.4718,75938.0
2018-05-08 13:10:00,60.52,60.65,60.52,60.56,215189.0,48.4638,48.5679,48.4638,48.4958,215189.0
2018-05-08 13:20:00,60.57,60.8,60.56,60.79,105876.0,48.5038,48.688,48.4958,48.68,105876.0
2018-05-08 13:30:00,60.8,60.87,60.77,60.78,126884.0,48.688,48.744,48.664,48.672,126884.0
2018-05-08 13:40:00,60.78,60.88,60.75,60.79,77764.0,48.672,48.752,48.6479,48.68,77764.0
2018-05-08 13:50:00,60.8,60.87,60.74,60.8,237959.0,48.688,48.744,48.6399,48.688,237959.0
2018-05-08 14:00:00,60.81,60.9,60.64,60.65,115353.0,48.696,48.7681,48.5598,48.5679,115353.0
2018-05-08 14:10:00,60.65,60.73,60.62,60.67,175041.0,48.5679,48.6319,48.5438,48.5839,175041.0
2018-05-08 14:20:00,60.66,60.69,60.55,60.57,152194.0,48.5759,48.5999,48.4878,48.5038,152194.0
2018-05-08 14:30:00,60.57,60.62,60.47,60.47,135501.0,48.5038,48.5438,48.4237,48.4237,135501.0
2018-05-08 14:40:00,60.47,60.48,60.33,60.44,133145.0,48.4237,48.4317,48.3116,48.3997,133145.0
2018-05-08 14:50:00,60.45,60.56,60.43,60.46,125962.0,48.4077,48.4958,48.3917,48.4157,125962.0
2018-05-08 15:00:00,60.46,60.62,60.4,60.6,125240.0,48.4157,48.5438,48.3677,48.5278,125240.0
2018-05-08 15:10:00,60.6,61.56,60.56,60.7,122671.0,48.5278,49.2966,48.4958,48.6079,122671.0
2018-05-08 15:20:00,60.7,60.75,60.64,60.69,182085.0,48.6079,48.6479,48.5598,48.5999,182085.0
2018-05-08 15:30:00,60.7,60.8,60.65,60.67,228243.0,48.6079,48.688,48.5679,48.5839,228243.0
2018-05-08 15:40:00,60.67,60.87,60.66,60.71,411432.0,48.5839,48.744,48.5759,48.6159,411432.0
2018-05-08 15:50:00,60.73,60.8,60.66,60.71,588853.0,48.6319,48.688,48.5759,48.6159,588853.0
2018-05-09 09:30:00,60.89,61.88,60.81,61.83,410763.0,48.76,49.5528,48.696,49.5128,410763.0
2018-05-09 09:40:00,61.82,62.36,61.79,62.35,489187.0,49.5048,49.9372,49.4808,49.9292,489187.0
2018-05-09 09:50:00,62.34,62.36,61.81,61.88,217002.0,49.9212,49.9372,49.4968,49.5528,217002.0
2018-05-09 10:00:00,61.88,61.89,61.22,61.28,264840.0,49.5528,49.5608,49.0243,49.0724,264840.0
2018-05-09 10:10:00,61.3,61.31,61.04,61.14,143491.0,49.0884,49.0964,48.8802,48.9602,143491.0
2018-05-09 10:20:00,61.14,61.18,61.03,61.18,123874.0,48.9602,48.9923,48.8722,48.9923,123874.0
2018-05-09 10:30:00,61.18,61.2,60.73,60.8,218961.0,48.9923,49.0083,48.6319,48.688,218961.0
2018-05-09 10:40:00,60.79,61.0,60.79,60.9,212573.0,48.68,48.8481,48.68,48.7681,212573.0
2018-05-09 10:50:00,60.9,60.92,60.74,60.78,151929.0,48.7681,48.7841,48.6399,48.672,151929.0
2018-05-09 11:00:00,60.79,60.8,60.66,60.7,243883.0,48.68,48.688,48.5759,48.6079,243883.0
2018-05-09 11:10:00,60.7,60.75,60.64,60.71,138065.0,48.6079,48.6479,48.5598,48.6159,138065.0
2018-05-09 11:20:00,60.72,60.77,60.65,60.7,89158.0,48.6239,48.664,48.5679,48.6079,89158.0
2018-05-09 11:30:00,60.7,60.89,60.65,60.81,155259.0,48.6079,48.76,48.5679,48.696,155259.0
2018-05-09 11:40:00,60.8,60.83,60.68,60.71,116219.0,48.688,48.712,48.5919,48.6159,116219.0
2018-05-09 11:50:00,60.7,60.75,60.66,60.75,74609.0,48.6079,48.6479,48.5759,48.6479,74609.0
2018-05-09 12:00:00,60.75,60.77,60.65,60.7,113309.0,48.6479,48.664,48.5679,48.6079,113309.0
2018-05-09 12:10:00,60.7,60.75,60.65,60.72,94203.0,48.6079,48.6479,48.5679,48.6239,94203.0
2018-05-09 12:20:00,60.72,60.9,60.72,60.9,99709.0,48.6239,48.7681,48.6239,48.7681,99709.0
2018-05-09 12:30:00,60.9,61.03,60.87,61.0,137261.0,48.7681,48.8722,48.744,48.8481,137261.0
2018-05-09 12:40:00,61.0,61.31,60.85,61.29,617200.0,48.8481,49.0964,48.728,49.0804,617200.0
2018-05-09 12:50:00,61.3,61.46,61.19,61.45,137451.0,49.0884,49.2165,49.0003,49.2085,137451.0
2018-05-09 13:00:00,61.45,61.62,61.3,61.53,224911.0,49.2085,49.3446,49.0884,49.2726,224911.0
2018-05-09 13:10:00,61.52,61.56,61.31,61.39,204275.0,49.2645,49.2966,49.0964,49.1604,204275.0
2018-05-09 13:20:00,61.39,61.53,61.39,61.5,141240.0,49.1604,49.2726,49.1604,49.2485,141240.0
2018-05-09 13:30:00,61.51,61.56,61.37,61.4,146573.0,49.2565,49.2966,49.1444,49.1684,146573.0
2018-05-09 13:40:00,61.4,61.53,61.39,61.48,90988.0,49.1684,49.2726,49.1604,49.2325,90988.0
2018-05-09 13:50:00,61.47,61.49,61.37,61.38,143525.0,49.2245,49.2405,49.1444,49.1524,143525.0
2018-05-09 14:00:00,61.38,61.39,61.3,61.33,145886.0,49.1524,49.1604,49.0884,49.1124,145886.0
2018-05-09 14:10:00,61.33,61.38,61.31,61.32,118108.0,49.1124,49.1524,49.0964,49.1044,118108.0
2018-05-09 14:20:00,61.32,61.32,61.2,61.25,121293.0,49.1044,49.1044,49.0083,49.0483,121293.0
2018-05-09 14:30:00,61.25,61.33,61.21,61.27,143976.0,49.0483,49.1124,49.0163,49.0643,143976.0
2018-05-09 14:40:00,61.27,61.33,61.22,61.33,94728.0,49.0643,49.1124,49.0243,49.1124,94728.0
2018-05-09 14:50:00,61.33,61.41,61.26,61.32,114749.0,49.1124,49.1765,49.0563,49.1044,114749.0
2018-05-09 15:00:00,61.32,61.46,61.3,61.45,276650.0,49.1044,49.2165,49.0884,49.2085,276650.0
2018-05-09 15:10:00,61.44,61.47,61.3,61.35,171018.0,49.2005,49.2245,49.0884,49.1284,171018.0
2018-05-09 15:20:00,61.35,61.37,61.24,61.34,184954.0,49.1284,49.1444,49.0403,49.1204,184954.0
2018-05-09 15:30:00,61.34,61.45,61.24,61.25,186338.0,49.1204,49.2085,49.0403,49.0483,186338.0
2018-05-09 15:40:00,61.24,61.26,61.08,61.16,296590.0,49.0403,49.0563,48.9122,48.9763,296590.0
2018-05-09 15:50:00,61.16,61.21,61.06,61.21,599890.0,48.9763,49.0163,48.8962,49.0163,599890.0
2018-05-10 09:30:00,61.7,63.62,61.56,62.95,1206049.0,49.4087,50.9462,49.2966,50.4097,1206049.0
2018-05-10 09:40:00,62.95,62.95,62.55,62.77,281080.0,50.4097,50.4097,50.0894,50.2655,281080.0
2018-05-10 09:50:00,62.77,62.99,62.68,62.79,242936.0,50.2655,50.4417,50.1935,50.2815,242936.0
2018-05-10 10:00:00,62.8,62.87,62.72,62.85,240732.0,50.2896,50.3456,50.2255,50.3296,240732.0
2018-05-10 10:10:00,62.85,62.88,62.34,62.54,196522.0,50.3296,50.3536,49.9212,50.0813,196522.0
2018-05-10 10:20:00,62.53,62.63,62.44,62.62,126274.0,50.0733,50.1534,50.0013,50.1454,126274.0
2018-05-10 10:30:00,62.6,62.7,62.53,62.59,123745.0,50.1294,50.2095,50.0733,50.1214,123745.0
2018-05-10 10:40:00,62.6,62.61,62.44,62.45,117913.0,50.1294,50.1374,50.0013,50.0093,117913.0
2018-05-10 10:50:00,62.44,62.56,62.39,62.42,91829.0,50.0013,50.0974,49.9612,49.9853,91829.0
2018-05-10 11:00:00,62.42,62.42,62.15,62.21,179392.0,49.9853,49.9853,49.769,49.8171,179392.0
2018-05-10 11:10:00,62.21,62.41,62.2,62.31,351538.0,49.8171,49.9772,49.8091,49.8972,351538.0
2018-05-10 11:20:00,62.32,62.56,62.32,62.53,176969.0,49.9052,50.0974,49.9052,50.0733,176969.0
2018-05-10 11:30:00,62.54,62.62,62.48,62.58,239477.0,50.0813,50.1454,50.0333,50.1134,239477.0
2018-05-10 11:40:00,62.58,62.75,62.56,62.75,171619.0,50.1134,50.2495,50.0974,50.2495,171619.0
2018-05-10 11:50:00,62.75,62.96,62.75,62.96,133221.0,50.2495,50.4177,50.2495,50.4177,133221.0
2018-05-10 12:00:00,62.96,62.97,62.89,62.93,131813.0,50.4177,50.4257,50.3616,50.3937,131813.0
2018-05-10 12:10:00,62.92,63.11,62.88,63.05,251730.0,50.3856,50.5378,50.3536,50.4898,251730.0
2018-05-10 12:20:00,63.06,63.24,63.05,63.21,162587.0,50.4978,50.6419,50.4898,50.6179,162587.0
2018-05-10 12:30:00,63.22,63.22,63.01,63.16,123336.0,50.6259,50.6259,50.4577,50.5778,123336.0
2018-05-10 12:40:00,63.16,63.23,63.03,63.06,228154.0,50.5778,50.6339,50.4737,50.4978,228154.0
2018-05-10 12:50:00,63.05,63.15,63.04,63.08,169186.0,50.4898,50.5698,50.4817,50.5138,169186.0
2018-05-10 13:00:00,63.08,63.23,63.06,63.23,67254.0,50.5138,50.6339,50.4978,50.6339,67254.0
2018-05-10 13:10:00,63.23,63.28,63.09,63.14,98702.0,50.6339,50.6739,50.5218,50.5618,98702.0
2018-05-10 13:20:00,63.14,63.15,62.99,63.05,87988.0,50.5618,50.5698,50.4417,50.4898,87988.0
2018-05-10 13:30:00,63.05,63.09,62.99,63.01,108672.0,50.4898,50.5218,50.4417,50.4577,108672.0
2018-05-10 13:40:00,63.01,63.12,62.99,63.08,97848.0,50.4577,50.5458,50.4417,50.5138,97848.0
2018-05-10 13:50:00,63.08,63.2,63.05,63.19,138247.0,50.5138,50.6099,50.4898,50.6019,138247.0
2018-05-10 14:00:00,63.19,63.24,63.12,63.18,118555.0,50.6019,50.6419,50.5458,50.5939,118555.0
2018-05-10 14:10:00,63.19,63.26,63.05,63.06,205201.0,50.6019,50.6579,50.4898,50.4978,205201.0
2018-05-10 14:20:00,63.05,63.08,62.81,62.86,132543.0,50.4898,50.5138,50.2976,50.3376,132543.0
2018-05-10 14:30:00,62.86,62.87,62.47,62.57,224489.0,50.3376,50.3456,50.0253,50.1054,224489.0
2018-05-10 14:40:00,62.57,62.91,62.48,62.8,207204.0,50.1054,50.3776,50.0333,50.2896,207204.0
2018-05-10 14:50:00,62.8,62.82,62.7,62.75,126925.0,50.2896,50.3056,50.2095,50.2495,126925.0
2018-05-10 15:00:00,62.75,62.85,62.58,62.62,360196.0,50.2495,50.3296,50.1134,50.1454,360196.0
2018-05-10 15:10:00,62.62,62.62,62.26,62.31,280465.0,50.1454,50.1454,49.8571,49.8972,280465.0
2018-05-10 15:20:00,62.31,62.39,62.15,62.34,253092.0,49.8972,49.9612,49.769,49.9212,253092.0
2018-05-10 15:30:00,62.34,62.44,62.23,62.34,292374.0,49.9212,50.0013,49.8331,49.9212,292374.0
2018-05-10 15:40:00,62.34,62.39,62.27,62.37,274717.0,49.9212,49.9612,49.8651,49.9452,274717.0
2018-05-10 15:50:00,62.37,62.47,62.29,62.44,625274.0,49.9452,50.0253,49.8812,50.0013,625274.0
2018-05-11 09:30:00,62.71,63.78,62.68,63.17,460783.0,50.2175,51.0743,50.1935,50.5858,460783.0
2018-05-11 09:40:00,63.17,63.35,63.08,63.11,216939.0,50.5858,50.73,50.5138,50.5378,216939.0
2018-05-11 09:50:00,63.12,63.14,62.86,62.97,132306.0,50.5458,50.5618,50.3376,50.4257,132306.0
2018-05-11 10:00:00,62.96,63.0,62.77,62.82,228880.0,50.4177,50.4497,50.2655,50.3056,228880.0
2018-05-11 10:10:00,62.84,63.1,62.76,62.95,165353.0,50.3216,50.5298,50.2575,50.4097,165353.0
2018-05-11 10:20:00,62.94,63.01,62.82,62.89,141515.0,50.4017,50.4577,50.3056,50.3616,141515.0
2018-05-11 10:30:00,62.91,62.91,62.65,62.66,108719.0,50.3776,50.3776,50.1694,50.1774,108719.0
2018-05-11 10:40:00,62.64,62.8,62.58,62.59,164463.0,50.1614,50.2896,50.1134,50.1214,164463.0
2018-05-11 10:50:00,62.59,62.66,62.36,62.37,239719.0,50.1214,50.1774,49.9372,49.9452,239719.0
2018-05-11 11:00:00,62.37,62.47,62.28,62.28,178979.0,49.9452,50.0253,49.8731,49.8731,178979.0
2018-05-11 11:10:00,62.28,62.28,62.16,62.25,169094.0,49.8731,49.8731,49.777,49.8491,169094.0
2018-05-11 11:20:00,62.24,62.39,62.23,62.34,112414.0,49.8411,49.9612,49.8331,49.9212,112414.0
2018-05-11 11:30:00,62.34,62.47,62.3,62.47,117686.0,49.9212,50.0253,49.8892,50.0253,117686.0
2018-05-11 11:40:00,62.47,62.47,62.38,62.42,77166.0,50.0253,50.0253,49.9532,49.9853,77166.0
2018-05-11 11:50:00,62.42,62.46,62.33,62.4,85524.0,49.9853,50.0173,49.9132,49.9692,85524.0
2018-05-11 12:00:00,62.4,62.46,62.34,62.34,112551.0,49.9692,50.0173,49.9212,49.9212,112551.0
2018-05-11 12:10:00,62.35,62.38,62.31,62.33,104071.0,49.9292,49.9532,49.8972,49.9132,104071.0
2018-05-11 12:20:00,62.32,62.32,62.17,62.19,120279.0,49.9052,49.9052,49.7851,49.8011,120279.0
2018-05-11 12:30:00,62.18,62.26,62.16,62.23,74602.0,49.7931,49.8571,49.777,49.8331,74602.0
2018-05-11 12:40:00,62.23,62.28,62.19,62.26,75930.0,49.8331,49.8731,49.8011,49.8571,75930.0
2018-05-11 12:50:00,62.27,62.35,62.25,62.31,43676.0,49.8651,49.9292,49.8491,49.8972,43676.0
2018-05-11 13:00:00,62.3,62.34,62.21,62.29,71183.0,49.8892,49.9212,49.8171,49.8812,71183.0
2018-05-11 13:10:00,62.3,62.4,62.29,62.38,89137.0,49.8892,49.9692,49.8812,49.9532,89137.0
2018-05-11 13:20:00,62.36,62.47,62.36,62.43,51895.0,49.9372,50.0253,49.9372,49.9933,51895.0
2018-05-11 13:30:00,62.43,62.49,62.39,62.48,72546.0,49.9933,50.0413,49.9612,50.0333,72546.0
2018-05-11 13:40:00,62.48,62.62,62.47,62.62,85402.0,50.0333,50.1454,50.0253,50.1454,85402.0
2018-05-11 13:50:00,62.62,62.91,62.61,62.86,132978.0,50.1454,50.3776,50.1374,50.3376,132978.0
2018-05-11 14:00:00,62.87,62.87,61.55,61.66,563515.0,50.3456,50.3456,49.2886,49.3767,563515.0
2018-05-11 14:10:00,61.66,62.77,60.9,62.65,1027952.0,49.3767,50.2655,48.7681,50.1694,1027952.0
2018-05-11 14:20:00,62.64,64.24,62.54,63.67,1520863.0,50.1614,51.4427,50.0813,50.9862,1520863.0
2018-05-11 14:30:00,63.66,63.89,63.42,63.58,543528.0,50.9782,51.1624,50.786,50.9142,543528.0
2018-05-11 14:40:00,63.57,64.32,63.56,63.65,681280.0,50.9062,51.5068,50.8982,50.9702,681280.0
2018-05-11 14:50:00,63.66,64.39,63.49,64.37,375821.0,50.9782,51.5628,50.8421,51.5468,375821.0
2018-05-11 15:00:00,64.36,64.75,64.17,64.52,616925.0,51.5388,51.8511,51.3866,51.6669,616925.0
2018-05-11 15:10:00,64.52,64.93,64.49,64.88,667942.0,51.6669,51.9952,51.6429,51.9552,667942.0
2018-05-11 15:20:00,64.91,65.61,64.78,65.33,775751.0,51.9792,52.5398,51.8751,52.3155,775751.0
2018-05-11 15:30:00,65.34,65.35,64.83,65.06,826687.0,52.3236,52.3316,51.9152,52.0993,826687.0
2018-05-11 15:40:00,65.05,65.1,64.46,64.49,1116579.0,52.0913,52.1314,51.6189,51.6429,1116579.0
2018-05-11 15:50:00,64.5,64.55,64.15,64.4,1159265.0,51.6509,51.6909,51.3706,51.5708,1159265.0
2018-05-14 09:30:00,64.61,66.62,64.58,66.05,1084863.0,51.739,53.3486,51.715,52.8921,1084863.0
2018-05-14 09:40:00,66.04,66.05,65.31,65.55,444668.0,52.8841,52.8921,52.2995,52.4917,444668.0
2018-05-14 09:50:00,65.57,66.37,65.51,65.98,518010.0,52.5077,53.1484,52.4597,52.8361,518010.0
2018-05-14 10:00:00,65.92,66.05,65.55,65.99,280889.0,52.788,52.8921,52.4917,52.8441,280889.0
2018-05-14 10:10:00,65.99,66.04,65.6,65.94,267478.0,52.8441,52.8841,52.5318,52.804,267478.0
2018-05-14 10:20:00,65.94,66.03,65.83,65.99,120667.0,52.804,52.8761,52.7159,52.8441,120667.0
2018-05-14 10:30:00,65.97,66.32,65.96,66.32,334204.0,52.8281,53.1083,52.82,53.1083,334204.0
2018-05-14 10:40:00,66.31,66.53,65.97,66.02,236567.0,53.1003,53.2765,52.8281,52.8681,236567.0
2018-05-14 10:50:00,66.01,66.01,65.75,65.87,95530.0,52.8601,52.8601,52.6519,52.748,95530.0
2018-05-14 11:00:00,65.86,65.89,65.75,65.84,155562.0,52.74,52.764,52.6519,52.724,155562.0
2018-05-14 11:10:00,65.84,66.03,65.84,65.98,173330.0,52.724,52.8761,52.724,52.8361,173330.0
2018-05-14 11:20:00,65.98,66.04,65.73,65.73,216769.0,52.8361,52.8841,52.6359,52.6359,216769.0
2018-05-14 11:30:00,65.73,65.94,65.73,65.9,84581.0,52.6359,52.804,52.6359,52.772,84581.0
2018-05-14 11:40:00,65.89,65.98,65.82,65.82,90185.0,52.764,52.8361,52.7079,52.7079,90185.0
2018-05-14 11:50:00,65.82,66.0,65.76,66.0,79338.0,52.7079,52.8521,52.6599,52.8521,79338.0
2018-05-14 12:00:00,66.0,66.19,65.96,66.17,136084.0,52.8521,53.0042,52.82,52.9882,136084.0
2018-05-14 12:10:00,66.18,66.25,66.08,66.22,146640.0,52.9962,53.0523,52.9161,53.0283,146640.0
2018-05-14 12:20:00,66.22,66.23,66.11,66.13,94478.0,53.0283,53.0363,52.9402,52.9562,94478.0
2018-05-14 12:30:00,66.13,66.19,66.06,66.11,103934.0,52.9562,53.0042,52.9001,52.9402,103934.0
2018-05-14 12:40:00,66.1,66.23,66.08,66.17,104274.0,52.9322,53.0363,52.9161,52.9882,104274.0
2018-05-14 12:50:00,66.16,66.2,66.11,66.12,102722.0,52.9802,53.0122,52.9402,52.9482,102722.0
2018-05-14 13:00:00,66.12,66.29,66.06,66.21,115444.0,52.9482,53.0843,52.9001,53.0202,115444.0
2018-05-14 13:10:00,66.21,66.45,66.17,66.36,149379.0,53.0202,53.2124,52.9882,53.1404,149379.0
2018-05-14 13:20:00,66.36,66.4,66.3,66.32,135905.0,53.1404,53.1724,53.0923,53.1083,135905.0
2018-05-14 13:30:00,66.33,66.83,66.22,66.75,385196.0,53.1163,53.5167,53.0283,53.4527,385196.0
2018-05-14 13:40:00,66.74,66.77,66.53,66.53,185112.0,53.4447,53.4687,53.2765,53.2765,185112.0
2018-05-14 13:50:00,66.54,66.77,66.52,66.68,326592.0,53.2845,53.4687,53.2685,53.3966,326592.0
2018-05-14 14:00:00,66.66,66.69,66.21,66.23,172967.0,53.3806,53.4046,53.0202,53.0363,172967.0
2018-05-14 14:10:00,66.22,66.41,66.22,66.36,218906.0,53.0283,53.1804,53.0283,53.1404,218906.0
2018-05-14 14:20:00,66.35,66.38,66.3,66.31,183606.0,53.1324,53.1564,53.0923,53.1003,183606.0
2018-05-14 14:30:00,66.33,66.42,66.29,66.34,246073.0,53.1163,53.1884,53.0843,53.1243,246073.0
2018-05-14 14:40:00,66.34,66.51,66.3,66.46,253599.0,53.1243,53.2605,53.0923,53.2204,253599.0
2018-05-14 14:50:00,66.47,66.76,66.46,66.76,345447.0,53.2284,53.4607,53.2204,53.4607,345447.0
2018-05-14 15:00:00,66.76,66.88,66.65,66.74,352305.0,53.4607,53.5568,53.3726,53.4447,352305.0
2018-05-14 15:10:00,66.74,66.93,66.72,66.83,322100.0,53.4447,53.5968,53.4286,53.5167,322100.0
2018-05-14 15:20:00,66.84,67.07,66.83,67.0,408755.0,53.5247,53.7089,53.5167,53.6529,408755.0
2018-05-14 15:30:00,67.0,67.01,66.71,66.85,340640.0,53.6529,53.6609,53.4206,53.5327,340640.0
2018-05-14 15:40:00,66.85,66.91,66.65,66.73,500430.0,53.5327,53.5808,53.3726,53.4367,500430.0
2018-05-14 15:50:00,66.72,66.89,66.71,66.82,678080.0,53.4286,53.5648,53.4206,53.5087,678080.0
2018-05-15 09:30:00,66.48,66.82,66.06,66.26,370949.0,53.2365,53.5087,52.9001,53.0603,370949.0
2018-05-15 09:40:00,66.24,66.5,66.18,66.37,245767.0,53.0443,53.2525,52.9962,53.1484,245767.0
2018-05-15 09:50:00,66.38,66.64,65.92,65.98,185497.0,53.1564,53.3646,52.788,52.8361,185497.0
2018-05-15 10:00:00,65.98,66.29,65.98,66.16,158628.0,52.8361,53.0843,52.8361,52.9802,158628.0
2018-05-15 10:10:00,66.17,66.29,65.87,66.06,167319.0,52.9882,53.0843,52.748,52.9001,167319.0
2018-05-15 10:20:00,66.06,66.15,65.97,66.04,206830.0,52.9001,52.9722,52.8281,52.8841,206830.0
2018-05-15 10:30:00,66.03,66.2,65.98,66.07,215559.0,52.8761,53.0122,52.8361,52.9081,215559.0
2018-05-15 10:40:00,66.07,66.1,65.9,65.93,106591.0,52.9081,52.9322,52.772,52.796,106591.0
2018-05-15 10:50:00,65.94,66.15,65.94,66.1,127965.0,52.804,52.9722,52.804,52.9322,127965.0
2018-05-15 11:00:00,66.1,66.29,66.0,66.02,201111.0,52.9322,53.0843,52.8521,52.8681,201111.0
2018-05-15 11:10:00,66.02,66.14,66.0,66.12,85660.0,52.8681,52.9642,52.8521,52.9482,85660.0
2018-05-15 11:20:00,66.13,66.14,65.96,65.96,115897.0,52.9562,52.9642,52.82,52.82,115897.0
2018-05-15 11:30:00,65.96,66.04,65.88,65.93,90824.0,52.82,52.8841,52.756,52.796,90824.0
2018-05-15 11:40:00,65.95,66.02,65.89,65.95,73663.0,52.812,52.8681,52.764,52.812,73663.0
2018-05-15 11:50:00,65.95,65.95,65.6,65.62,97476.0,52.812,52.812,52.5318,52.5478,97476.0
2018-05-15 12:00:00,65.62,65.71,65.48,65.64,145869.0,52.5478,52.6198,52.4357,52.5638,145869.0
2018-05-15 12:10:00,65.65,65.74,65.6,65.73,70839.0,52.5718,52.6439,52.5318,52.6359,70839.0
2018-05-15 12:20:00,65.74,65.82,65.73,65.79,83820.0,52.6439,52.7079,52.6359,52.6839,83820.0
2018-05-15 12:30:00,65.78,65.98,65.76,65.94,85274.0,52.6759,52.8361,52.6599,52.804,85274.0
2018-05-15 12:40:00,65.94,66.06,65.87,66.04,68938.0,52.804,52.9001,52.748,52.8841,68938.0
2018-05-15 12:50:00,66.04,66.1,65.91,65.94,80664.0,52.8841,52.9322,52.78,52.804,80664.0
2018-05-15 13:00:00,65.95,65.96,65.84,65.86,80614.0,52.812,52.82,52.724,52.74,80614.0
2018-05-15 13:10:00,65.87,65.92,65.8,65.87,44861.0,52.748,52.788,52.6919,52.748,44861.0
2018-05-15 13:20:00,65.88,65.91,65.73,65.73,68441.0,52.756,52.78,52.6359,52.6359,68441.0
2018-05-15 13:30:00,65.73,65.87,65.67,65.81,95353.0,52.6359,52.748,52.5878,52.6999,95353.0
2018-05-15 13:40:00,65.81,66.02,65.79,65.99,85074.0,52.6999,52.8681,52.6839,52.8441,85074.0
2018-05-15 13:50:00,66.0,66.01,65.83,65.84,80908.0,52.8521,52.8601,52.7159,52.724,80908.0
2018-05-15 14:00:00,65.83,65.86,65.74,65.77,129057.0,52.7159,52.74,52.6439,52.6679,129057.0
2018-05-15 14:10:00,65.77,65.82,65.72,65.78,102748.0,52.6679,52.7079,52.6279,52.6759,102748.0
2018-05-15 14:20:00,65.78,65.81,65.57,65.77,128993.0,52.6759,52.6999,52.5077,52.6679,128993.0
2018-05-15 14:30:00,65.78,65.91,65.76,65.8,134127.0,52.6759,52.78,52.6599,52.6919,134127.0
2018-05-15 14:40:00,65.8,65.85,65.73,65.75,84051.0,52.6919,52.732,52.6359,52.6519,84051.0
2018-05-15 14:50:00,65.75,65.79,65.68,65.71,84042.0,52.6519,52.6839,52.5958,52.6198,84042.0
2018-05-15 15:00:00,65.71,65.8,65.69,65.73,114434.0,52.6198,52.6919,52.6038,52.6359,114434.0
2018-05-15 15:10:00,65.72,65.76,65.62,65.69,86216.0,52.6279,52.6599,52.5478,52.6038,86216.0
2018-05-15 15:20:00,65.7,65.74,65.63,65.67,89808.0,52.6118,52.6439,52.5558,52.5878,89808.0
2018-05-15 15:30:00,65.66,65.74,65.61,65.62,160373.0,52.5798,52.6439,52.5398,52.5478,160373.0
2018-05-15 15:40:00,65.63,65.64,65.55,65.61,182363.0,52.5558,52.5638,52.4917,52.5398,182363.0
2018-05-15 15:50:00,65.62,65.88,65.62,65.83,369492.0,52.5478,52.756,52.5478,52.7159,369492.0
2018-05-16 09:30:00,66.1,66.42,65.91,66.03,162047.0,52.9322,53.1884,52.78,52.8761,162047.0
2018-05-16 09:40:00,66.04,66.31,66.04,66.16,123498.0,52.8841,53.1003,52.8841,52.9802,123498.0
2018-05-16 09:50:00,66.14,66.15,65.93,66.04,115234.0,52.9642,52.9722,52.796,52.8841,115234.0
2018-05-16 10:00:00,66.04,66.05,65.59,65.69,76687.0,52.8841,52.8921,52.5238,52.6038,76687.0
2018-05-16 10:10:00,65.72,65.88,65.67,65.88,68710.0,52.6279,52.756,52.5878,52.756,68710.0
2018-05-16 10:20:00,65.88,66.04,65.87,65.96,66580.0,52.756,52.8841,52.748,52.82,66580.0
2018-05-16 10:30:00,65.96,66.13,65.89,66.03,118182.0,52.82,52.9562,52.764,52.8761,118182.0
2018-05-16 10:40:00,66.03,66.12,65.98,66.07,67376.0,52.8761,52.9482,52.8361,52.9081,67376.0
2018-05-16 10:50:00,66.07,66.15,66.02,66.1,79751.0,52.9081,52.9722,52.8681,52.9322,79751.0
2018-05-16 11:00:00,66.09,66.11,65.98,66.01,106866.0,52.9241,52.9402,52.8361,52.8601,106866.0
2018-05-16 11:10:00,66.01,66.12,65.95,66.06,91397.0,52.8601,52.9482,52.812,52.9001,91397.0
2018-05-16 11:20:00,66.07,66.09,65.88,66.0,81906.0,52.9081,52.9241,52.756,52.8521,81906.0
2018-05-16 11:30:00,66.01,66.13,65.94,66.06,119228.0,52.8601,52.9562,52.804,52.9001,119228.0
2018-05-16 11:40:00,66.06,66.13,66.01,66.11,70895.0,52.9001,52.9562,52.8601,52.9402,70895.0
2018-05-16 11:50:00,66.11,66.12,66.01,66.05,117251.0,52.9402,52.9482,52.8601,52.8921,117251.0
2018-05-16 12:00:00,66.06,66.14,65.99,66.13,210660.0,52.9001,52.9642,52.8441,52.9562,210660.0
2018-05-16 12:10:00,66.14,66.14,66.03,66.06,56668.0,52.9642,52.9642,52.8761,52.9001,56668.0
2018-05-16 12:20:00,66.06,66.09,65.97,66.05,45233.0,52.9001,52.9241,52.8281,52.8921,45233.0
2018-05-16 12:30:00,66.04,66.14,66.03,66.07,75798.0,52.8841,52.9642,52.8761,52.9081,75798.0
2018-05-16 12:40:00,66.07,66.09,66.01,66.05,58187.0,52.9081,52.9241,52.8601,52.8921,58187.0
2018-05-16 12:50:00,66.03,66.1,65.97,65.98,50899.0,52.8761,52.9322,52.8281,52.8361,50899.0
2018-05-16 13:00:00,65.98,66.09,65.97,66.02,126446.0,52.8361,52.9241,52.8281,52.8681,126446.0
2018-05-16 13:10:00,66.03,66.12,66.03,66.1,54308.0,52.8761,52.9482,52.8761,52.9322,54308.0
2018-05-16 13:20:00,66.1,66.1,66.02,66.02,47282.0,52.9322,52.9322,52.8681,52.8681,47282.0
2018-05-16 13:30:00,66.03,66.09,66.0,66.09,74015.0,52.8761,52.9241,52.8521,52.9241,74015.0
2018-05-16 13:40:00,66.1,66.14,66.04,66.12,194733.0,52.9322,52.9642,52.8841,52.9482,194733.0
2018-05-16 13:50:00,66.11,66.32,66.11,66.32,77064.0,52.9402,53.1083,52.9402,53.1083,77064.0
2018-05-16 14:00:00,66.31,66.33,66.27,66.3,53780.0,53.1003,53.1163,53.0683,53.0923,53780.0
2018-05-16 14:10:00,66.3,66.3,66.21,66.28,76966.0,53.0923,53.0923,53.0202,53.0763,76966.0
2018-05-16 14:20:00,66.28,66.28,66.19,66.23,80325.0,53.0763,53.0763,53.0042,53.0363,80325.0
2018-05-16 14:30:00,66.22,66.34,66.21,66.34,120636.0,53.0283,53.1243,53.0202,53.1243,120636.0
2018-05-16 14:40:00,66.34,66.43,66.33,66.4,58819.0,53.1243,53.1964,53.1163,53.1724,58819.0
2018-05-16 14:50:00,66.4,66.45,66.31,66.41,92355.0,53.1724,53.2124,53.1003,53.1804,92355.0
2018-05-16 15:00:00,66.41,66.41,66.22,66.25,91231.0,53.1804,53.1804,53.0283,53.0523,91231.0
2018-05-16 15:10:00,66.24,66.25,66.14,66.16,69450.0,53.0443,53.0523,52.9642,52.9802,69450.0
2018-05-16 15:20:00,66.16,66.23,66.14,66.16,77449.0,52.9802,53.0363,52.9642,52.9802,77449.0
2018-05-16 15:30:00,66.16,66.23,66.11,66.23,100175.0,52.9802,53.0363,52.9402,53.0363,100175.0
2018-05-16 15:40:00,66.23,66.24,66.04,66.05,138569.0,53.0363,53.0443,52.8841,52.8921,138569.0
2018-05-16 15:50:00,66.06,66.15,66.06,66.13,309654.0,52.9001,52.9722,52.9001,52.9562,309654.0
2018-05-17 09:30:00,66.06,66.14,65.65,65.69,166227.0,52.9001,52.9642,52.5718,52.6038,166227.0
2018-05-17 09:40:00,65.67,65.74,65.52,65.61,101546.0,52.5878,52.6439,52.4677,52.5398,101546.0
2018-05-17 09:50:00,65.61,65.93,65.61,65.85,84346.0,52.5398,52.796,52.5398,52.732,84346.0
2018-05-17 10:00:00,65.87,66.12,65.86,66.01,76200.0,52.748,52.9482,52.74,52.8601,76200.0
2018-05-17 10:10:00,66.01,66.14,65.7,65.71,152769.0,52.8601,52.9642,52.6118,52.6198,152769.0
2018-05-17 10:20:00,65.7,65.81,65.58,65.73,147105.0,52.6118,52.6999,52.5157,52.6359,147105.0
2018-05-17 10:30:00,65.74,66.05,65.73,65.96,75310.0,52.6439,52.8921,52.6359,52.82,75310.0
2018-05-17 10:40:00,65.96,66.15,65.93,65.94,85093.0,52.82,52.9722,52.796,52.804,85093.0
2018-05-17 10:50:00,65.94,66.01,65.75,65.97,301078.0,52.804,52.8601,52.6519,52.8281,301078.0
2018-05-17 11:00:00,65.98,65.99,65.75,65.79,98125.0,52.8361,52.8441,52.6519,52.6839,98125.0
2018-05-17 11:10:00,65.8,66.12,65.76,66.07,73457.0,52.6919,52.9482,52.6599,52.9081,73457.0
2018-05-17 11:20:00,66.08,66.3,66.08,66.2,74397.0,52.9161,53.0923,52.9161,53.0122,74397.0
2018-05-17 11:30:00,66.2,66.21,65.98,66.09,78143.0,53.0122,53.0202,52.8361,52.9241,78143.0
2018-05-17 11:40:00,66.08,66.16,65.96,65.96,55815.0,52.9161,52.9802,52.82,52.82,55815.0
2018-05-17 11:50:00,65.97,66.02,65.78,65.78,56913.0,52.8281,52.8681,52.6759,52.6759,56913.0
2018-05-17 12:00:00,65.8,65.85,65.72,65.81,73927.0,52.6919,52.732,52.6279,52.6999,73927.0
2018-05-17 12:10:00,65.8,65.88,65.77,65.81,78579.0,52.6919,52.756,52.6679,52.6999,78579.0
2018-05-17 12:20:00,65.82,65.9,65.75,65.77,65912.0,52.7079,52.772,52.6519,52.6679,65912.0
2018-05-17 12:30:00,65.78,65.84,65.77,65.8,68981.0,52.6759,52.724,52.6679,52.6919,68981.0
2018-05-17 12:40:00,65.8,65.81,65.73,65.75,42870.0,52.6919,52.6999,52.6359,52.6519,42870.0
2018-05-17 12:50:00,65.75,65.8,65.73,65.78,54458.0,52.6519,52.6919,52.6359,52.6759,54458.0
2018-05-17 13:00:00,65.78,65.78,65.69,65.76,51462.0,52.6759,52.6759,52.6038,52.6599,51462.0
2018-05-17 13:10:00,65.77,65.79,65.69,65.77,57075.0,52.6679,52.6839,52.6038,52.6679,57075.0
2018-05-17 13:20:00,65.77,65.85,65.76,65.81,122138.0,52.6679,52.732,52.6599,52.6999,122138.0
2018-05-17 13:30:00,65.81,65.82,65.75,65.76,54774.0,52.6999,52.7079,52.6519,52.6599,54774.0
2018-05-17 13:40:00,65.77,65.81,65.7,65.74,47715.0,52.6679,52.6999,52.6118,52.6439,47715.0
2018-05-17 13:50:00,65.74,65.79,65.6,65.61,75759.0,52.6439,52.6839,52.5318,52.5398,75759.0
2018-05-17 14:00:00,65.63,65.63,65.53,65.59,81576.0,52.5558,52.5558,52.4757,52.5238,81576.0
2018-05-17 14:10:00,65.59,65.69,65.56,65.69,69346.0,52.5238,52.6038,52.4997,52.6038,69346.0
2018-05-17 14:20:00,65.7,65.75,65.68,65.71,62770.0,52.6118,52.6519,52.5958,52.6198,62770.0
2018-05-17 14:30:00,65.73,65.84,65.72,65.82,125562.0,52.6359,52.724,52.6279,52.7079,125562.0
2018-05-17 14:40:00,65.82,65.89,65.81,65.86,68991.0,52.7079,52.764,52.6999,52.74,68991.0
2018-05-17 14:50:00,65.85,65.91,65.84,65.87,99226.0,52.732,52.78,52.724,52.748,99226.0
2018-05-17 15:00:00,65.87,65.98,65.83,65.97,195873.0,52.748,52.8361,52.7159,52.8281,195873.0
2018-05-17 15:10:00,65.99,66.0,65.79,65.85,87326.0,52.8441,52.8521,52.6839,52.732,87326.0
2018-05-17 15:20:00,65.86,65.89,65.7,65.72,96609.0,52.74,52.764,52.6118,52.6279,96609.0
2018-05-17 15:30:00,65.72,65.79,65.71,65.78,96962.0,52.6279,52.6839,52.6198,52.6759,96962.0
2018-05-17 15:40:00,65.78,65.83,65.66,65.7,219875.0,52.6759,52.7159,52.5798,52.6118,219875.0
2018-05-17 15:50:00,65.7,65.8,65.64,65.78,499110.0,52.6118,52.6919,52.5638,52.6759,499110.0
2018-05-18 09:30:00,65.98,66.09,65.58,65.67,295356.0,52.8361,52.9241,52.5157,52.5878,295356.0
2018-05-18 09:40:00,65.65,65.74,65.5,65.56,60634.0,52.5718,52.6439,52.4517,52.4997,60634.0
2018-05-18 09:50:00,65.55,65.72,65.49,65.55,106712.0,52.4917,52.6279,52.4437,52.4917,106712.0
2018-05-18 10:00:00,65.55,65.62,65.5,65.52,113177.0,52.4917,52.5478,52.4517,52.4677,113177.0
2018-05-18 10:10:00,65.53,65.72,65.53,65.66,157249.0,52.4757,52.6279,52.4757,52.5798,157249.0
2018-05-18 10:20:00,65.66,65.8,65.6,65.6,66271.0,52.5798,52.6919,52.5318,52.5318,66271.0
2018-05-18 10:30:00,65.6,65.61,65.32,65.36,89390.0,52.5318,52.5398,52.3075,52.3396,89390.0
2018-05-18 10:40:00,65.37,65.56,65.34,65.52,62124.0,52.3476,52.4997,52.3236,52.4677,62124.0
2018-05-18 10:50:00,65.52,65.52,65.35,65.38,64554.0,52.4677,52.4677,52.3316,52.3556,64554.0
2018-05-18 11:00:00,65.39,65.46,65.35,65.36,70234.0,52.3636,52.4197,52.3316,52.3396,70234.0
2018-05-18 11:10:00,65.37,65.43,65.27,65.31,108564.0,52.3476,52.3956,52.2675,52.2995,108564.0
2018-05-18 11:20:00,65.31,65.33,65.1,65.14,140799.0,52.2995,52.3155,52.1314,52.1634,140799.0
2018-05-18 11:30:00,65.15,65.42,65.12,65.35,88041.0,52.1714,52.3876,52.1474,52.3316,88041.0
2018-05-18 11:40:00,65.35,65.47,65.34,65.45,113624.0,52.3316,52.4277,52.3236,52.4116,113624.0
2018-05-18 11:50:00,65.44,65.48,65.34,65.39,52289.0,52.4036,52.4357,52.3236,52.3636,52289.0
2018-05-18 12:00:00,65.4,65.4,65.22,65.29,50971.0,52.3716,52.3716,52.2275,52.2835,50971.0
2018-05-18 12:10:00,65.28,65.29,65.19,65.24,47520.0,52.2755,52.2835,52.2034,52.2435,47520.0
2018-05-18 12:20:00,65.24,65.36,65.2,65.34,70173.0,52.2435,52.3396,52.2114,52.3236,70173.0
2018-05-18 12:30:00,65.33,65.33,65.03,65.09,68944.0,52.3155,52.3155,52.0753,52.1234,68944.0
2018-05-18 12:40:00,65.09,65.12,64.98,65.02,83645.0,52.1234,52.1474,52.0353,52.0673,83645.0
2018-05-18 12:50:00,65.02,65.12,64.97,65.07,49714.0,52.0673,52.1474,52.0273,52.1073,49714.0
2018-05-18 13:00:00,65.07,65.16,65.02,65.16,71253.0,52.1073,52.1794,52.0673,52.1794,71253.0
2018-05-18 13:10:00,65.16,65.23,65.11,65.15,54525.0,52.1794,52.2355,52.1394,52.1714,54525.0
2018-05-18 13:20:00,65.15,65.16,65.01,65.03,53490.0,52.1714,52.1794,52.0593,52.0753,53490.0
2018-05-18 13:30:00,65.03,65.05,64.94,64.97,78829.0,52.0753,52.0913,52.0032,52.0273,78829.0
2018-05-18 13:40:00,64.97,65.06,64.96,65.06,57470.0,52.0273,52.0993,52.0193,52.0993,57470.0
2018-05-18 13:50:00,65.06,65.07,64.99,65.01,45550.0,52.0993,52.1073,52.0433,52.0593,45550.0
2018-05-18 14:00:00,65.01,65.1,65.01,65.1,50935.0,52.0593,52.1314,52.0593,52.1314,50935.0
2018-05-18 14:10:00,65.1,65.21,65.09,65.21,39249.0,52.1314,52.2195,52.1234,52.2195,39249.0
2018-05-18 14:20:00,65.21,65.21,65.15,65.2,49179.0,52.2195,52.2195,52.1714,52.2114,49179.0
2018-05-18 14:30:00,65.19,65.2,65.1,65.13,59187.0,52.2034,52.2114,52.1314,52.1554,59187.0
2018-05-18 14:40:00,65.13,65.26,65.13,65.23,61038.0,52.1554,52.2595,52.1554,52.2355,61038.0
2018-05-18 14:50:00,65.22,65.24,65.15,65.17,64756.0,52.2275,52.2435,52.1714,52.1874,64756.0
2018-05-18 15:00:00,65.18,65.18,65.05,65.07,77290.0,52.1954,52.1954,52.0913,52.1073,77290.0
2018-05-18 15:10:00,65.07,65.08,65.0,65.0,92688.0,52.1073,52.1154,52.0513,52.0513,92688.0
2018-05-18 15:20:00,65.0,65.08,64.98,65.0,124769.0,52.0513,52.1154,52.0353,52.0513,124769.0
2018-05-18 15:30:00,65.01,65.01,64.89,64.92,136306.0,52.0593,52.0593,51.9632,51.9872,136306.0
2018-05-18 15:40:00,64.92,64.93,64.83,64.9,183634.0,51.9872,51.9952,51.9152,51.9712,183634.0
2018-05-18 15:50:00,64.9,64.97,64.86,64.92,514304.0,51.9712,52.0273,51.9392,51.9872,514304.0
2018-05-21 09:30:00,65.1,65.22,64.87,64.88,132536.0,52.1314,52.2275,51.9472,51.9552,132536.0
2018-05-21 09:40:00,64.93,65.02,64.78,64.98,90381.0,51.9952,52.0673,51.8751,52.0353,90381.0
2018-05-21 09:50:00,64.99,65.01,64.8,64.82,99711.0,52.0433,52.0593,51.8911,51.9071,99711.0
2018-05-21 10:00:00,64.8,65.34,64.74,65.31,114470.0,51.8911,52.3236,51.8431,52.2995,114470.0
2018-05-21 10:10:00,65.31,65.55,65.29,65.53,116234.0,52.2995,52.4917,52.2835,52.4757,116234.0
2018-05-21 10:20:00,65.52,65.53,65.42,65.45,58279.0,52.4677,52.4757,52.3876,52.4116,58279.0
2018-05-21 10:30:00,65.46,65.49,65.38,65.47,61324.0,52.4197,52.4437,52.3556,52.4277,61324.0
2018-05-21 10:40:00,65.46,65.59,65.46,65.49,140389.0,52.4197,52.5238,52.4197,52.4437,140389.0
2018-05-21 10:50:00,65.5,65.52,65.37,65.41,61830.0,52.4517,52.4677,52.3476,52.3796,61830.0
2018-05-21 11:00:00,65.4,65.51,65.34,65.5,54520.0,52.3716,52.4597,52.3236,52.4517,54520.0
2018-05-21 11:10:00,65.51,65.51,65.44,65.48,56002.0,52.4597,52.4597,52.4036,52.4357,56002.0
2018-05-21 11:20:00,65.47,65.5,65.27,65.39,55451.0,52.4277,52.4517,52.2675,52.3636,55451.0
2018-05-21 11:30:00,65.39,65.41,65.27,65.31,40308.0,52.3636,52.3796,52.2675,52.2995,40308.0
2018-05-21 11:40:00,65.3,65.35,65.25,65.31,46131.0,52.2915,52.3316,52.2515,52.2995,46131.0
2018-05-21 11:50:00,65.3,65.43,65.28,65.43,61461.0,52.2915,52.3956,52.2755,52.3956,61461.0
2018-05-21 12:00:00,65.43,65.48,65.4,65.46,46513.0,52.3956,52.4357,52.3716,52.4197,46513.0
2018-05-21 12:10:00,65.45,65.56,65.45,65.49,43321.0,52.4116,52.4997,52.4116,52.4437,43321.0
2018-05-21 12:20:00,65.5,65.54,65.44,65.51,46198.0,52.4517,52.4837,52.4036,52.4597,46198.0
2018-05-21 12:30:00,65.5,65.53,65.44,65.5,34572.0,52.4517,52.4757,52.4036,52.4517,34572.0
2018-05-21 12:40:00,65.5,65.55,65.45,65.45,49482.0,52.4517,52.4917,52.4116,52.4116,49482.0
2018-05-21 12:50:00,65.46,65.54,65.42,65.52,60240.0,52.4197,52.4837,52.3876,52.4677,60240.0
2018-05-21 13:00:00,65.53,65.62,65.52,65.58,64859.0,52.4757,52.5478,52.4677,52.5157,64859.0
2018-05-21 13:10:00,65.58,65.59,65.49,65.5,55461.0,52.5157,52.5238,52.4437,52.4517,55461.0
2018-05-21 13:20:00,65.5,65.57,65.49,65.54,37348.0,52.4517,52.5077,52.4437,52.4837,37348.0
2018-05-21 13:30:00,65.55,65.57,65.51,65.54,43264.0,52.4917,52.5077,52.4597,52.4837,43264.0
2018-05-21 13:40:00,65.55,65.67,65.54,65.58,66249.0,52.4917,52.5878,52.4837,52.5157,66249.0
2018-05-21 13:50:00,65.6,65.64,65.58,65.59,42641.0,52.5318,52.5638,52.5157,52.5238,42641.0
2018-05-21 14:00:00,65.59,65.59,65.49,65.52,55935.0,52.5238,52.5238,52.4437,52.4677,55935.0
2018-05-21 14:10:00,65.52,65.54,65.41,65.46,70245.0,52.4677,52.4837,52.3796,52.4197,70245.0
2018-05-21 14:20:00,65.46,65.5,65.4,65.46,63646.0,52.4197,52.4517,52.3716,52.4197,63646.0
2018-05-21 14:30:00,65.47,65.47,65.35,65.38,67218.0,52.4277,52.4277,52.3316,52.3556,67218.0
2018-05-21 14:40:00,65.37,65.5,65.34,65.45,56437.0,52.3476,52.4517,52.3236,52.4116,56437.0
2018-05-21 14:50:00,65.45,65.5,65.43,65.49,49104.0,52.4116,52.4517,52.3956,52.4437,49104.0
2018-05-21 15:00:00,65.48,65.49,65.4,65.41,69784.0,52.4357,52.4437,52.3716,52.3796,69784.0
2018-05-21 15:10:00,65.41,65.47,65.39,65.43,66627.0,52.3796,52.4277,52.3636,52.3956,66627.0
2018-05-21 15:20:00,65.42,65.44,65.25,65.3,77660.0,52.3876,52.4036,52.2515,52.2915,77660.0
2018-05-21 15:30:00,65.29,65.36,65.24,65.35,97627.0,52.2835,52.3396,52.2435,52.3316,97627.0
2018-05-21 15:40:00,65.35,65.4,65.28,65.39,146290.0,52.3316,52.3716,52.2755,52.3636,146290.0
2018-05-21 15:50:00,65.39,65.52,65.39,65.5,392965.0,52.3636,52.4677,52.3636,52.4517,392965.0
2018-05-22 09:30:00,65.69,65.85,65.42,65.57,182556.0,52.6038,52.732,52.3876,52.5077,182556.0
2018-05-22 09:40:00,65.55,65.7,65.42,65.64,68310.0,52.4917,52.6118,52.3876,52.5638,68310.0
2018-05-22 09:50:00,65.64,66.25,65.64,66.02,154812.0,52.5638,53.0523,52.5638,52.8681,154812.0
2018-05-22 10:00:00,66.02,66.46,66.01,66.41,164755.0,52.8681,53.2204,52.8601,53.1804,164755.0
2018-05-22 10:10:00,66.42,66.59,66.32,66.33,138386.0,53.1884,53.3245,53.1083,53.1163,138386.0
2018-05-22 10:20:00,66.33,66.4,66.14,66.16,73118.0,53.1163,53.1724,52.9642,52.9802,73118.0
2018-05-22 10:30:00,66.16,66.17,65.9,65.98,87253.0,52.9802,52.9882,52.772,52.8361,87253.0
2018-05-22 10:40:00,65.97,66.0,65.76,65.84,55521.0,52.8281,52.8521,52.6599,52.724,55521.0
2018-05-22 10:50:00,65.83,65.91,65.76,65.76,39557.0,52.7159,52.78,52.6599,52.6599,39557.0
2018-05-22 11:00:00,65.77,65.81,65.68,65.8,47278.0,52.6679,52.6999,52.5958,52.6919,47278.0
2018-05-22 11:10:00,65.78,65.98,65.78,65.88,74701.0,52.6759,52.8361,52.6759,52.756,74701.0
2018-05-22 11:20:00,65.87,65.95,65.81,65.81,72886.0,52.748,52.812,52.6999,52.6999,72886.0
2018-05-22 11:30:00,65.82,65.82,65.61,65.61,65620.0,52.7079,52.7079,52.5398,52.5398,65620.0
2018-05-22 11:40:00,65.62,65.74,65.59,65.72,55337.0,52.5478,52.6439,52.5238,52.6279,55337.0
2018-05-22 11:50:00,65.72,65.86,65.72,65.86,82018.0,52.6279,52.74,52.6279,52.74,82018.0
2018-05-22 12:00:00,65.86,65.91,65.76,65.88,93991.0,52.74,52.78,52.6599,52.756,93991.0
2018-05-22 12:10:00,65.87,65.94,65.85,65.9,80717.0,52.748,52.804,52.732,52.772,80717.0
2018-05-22 12:20:00,65.9,65.94,65.83,65.86,60235.0,52.772,52.804,52.7159,52.74,60235.0
2018-05-22 12:30:00,65.85,65.93,65.78,65.93,67038.0,52.732,52.796,52.6759,52.796,67038.0
2018-05-22 12:40:00,65.94,65.98,65.92,65.92,49272.0,52.804,52.8361,52.788,52.788,49272.0
2018-05-22 12:50:00,65.92,65.95,65.87,65.87,53723.0,52.788,52.812,52.748,52.748,53723.0
2018-05-22 13:00:00,65.88,65.92,65.85,65.89,40587.0,52.756,52.788,52.732,52.764,40587.0
2018-05-22 13:10:00,65.89,65.96,65.87,65.92,45986.0,52.764,52.82,52.748,52.788,45986.0
2018-05-22 13:20:00,65.92,65.95,65.88,65.92,48187.0,52.788,52.812,52.756,52.788,48187.0
2018-05-22 13:30:00,65.93,65.93,65.81,65.81,50771.0,52.796,52.796,52.6999,52.6999,50771.0
2018-05-22 13:40:00,65.81,65.92,65.8,65.84,34908.0,52.6999,52.788,52.6919,52.724,34908.0
2018-05-22 13:50:00,65.84,65.94,65.81,65.93,58024.0,52.724,52.804,52.6999,52.796,58024.0
2018-05-22 14:00:00,65.92,65.95,65.88,65.9,46760.0,52.788,52.812,52.756,52.772,46760.0
2018-05-22 14:10:00,65.9,65.97,65.86,65.9,49002.0,52.772,52.8281,52.74,52.772,49002.0
2018-05-22 14:20:00,65.88,65.88,65.78,65.79,35644.0,52.756,52.756,52.6759,52.6839,35644.0
2018-05-22 14:30:00,65.79,65.83,65.72,65.81,64590.0,52.6839,52.7159,52.6279,52.6999,64590.0
2018-05-22 14:40:00,65.8,65.83,65.74,65.77,50086.0,52.6919,52.7159,52.6439,52.6679,50086.0
2018-05-22 14:50:00,65.76,65.83,65.72,65.81,55094.0,52.6599,52.7159,52.6279,52.6999,55094.0
2018-05-22 15:00:00,65.8,65.86,65.76,65.81,98217.0,52.6919,52.74,52.6599,52.6999,98217.0
2018-05-22 15:10:00,65.81,65.87,65.76,65.8,84111.0,52.6999,52.748,52.6599,52.6919,84111.0
2018-05-22 15:20:00,65.81,65.83,65.76,65.8,67739.0,52.6999,52.7159,52.6599,52.6919,67739.0
2018-05-22 15:30:00,65.8,65.8,65.69,65.73,113758.0,52.6919,52.6919,52.6038,52.6359,113758.0
2018-05-22 15:40:00,65.72,65.79,65.67,65.71,100921.0,52.6279,52.6839,52.5878,52.6198,100921.0
2018-05-22 15:50:00,65.71,65.71,65.56,65.61,305290.0,52.6198,52.6198,52.4997,52.5398,305290.0
2018-05-23 09:30:00,65.38,65.59,64.86,64.96,166508.0,52.3556,52.5238,51.9392,52.0193,166508.0
2018-05-23 09:40:00,64.93,65.24,64.86,65.02,182151.0,51.9952,52.2435,51.9392,52.0673,182151.0
2018-05-23 09:50:00,65.03,65.28,64.94,65.08,140019.0,52.0753,52.2755,52.0032,52.1154,140019.0
2018-05-23 10:00:00,65.08,65.31,65.01,65.31,132339.0,52.1154,52.2995,52.0593,52.2995,132339.0
2018-05-23 10:10:00,65.32,65.4,65.1,65.39,135697.0,52.3075,52.3716,52.1314,52.3636,135697.0
2018-05-23 10:20:00,65.4,65.67,65.35,65.67,118365.0,52.3716,52.5878,52.3316,52.5878,118365.0
2018-05-23 10:30:00,65.65,65.74,65.51,65.52,85000.0,52.5718,52.6439,52.4597,52.4677,85000.0
2018-05-23 10:40:00,65.51,65.53,65.34,65.35,64703.0,52.4597,52.4757,52.3236,52.3316,64703.0
2018-05-23 10:50:00,65.34,65.4,65.26,65.32,141539.0,52.3236,52.3716,52.2595,52.3075,141539.0
2018-05-23 11:00:00,65.31,65.35,65.11,65.27,180121.0,52.2995,52.3316,52.1394,52.2675,180121.0
2018-05-23 11:10:00,65.27,65.43,65.23,65.42,100077.0,52.2675,52.3956,52.2355,52.3876,100077.0
2018-05-23 11:20:00,65.42,65.62,65.4,65.6,105460.0,52.3876,52.5478,52.3716,52.5318,105460.0
2018-05-23 11:30:00,65.6,65.66,65.45,65.48,113616.0,52.5318,52.5798,52.4116,52.4357,113616.0
2018-05-23 11:40:00,65.48,65.48,65.39,65.47,62570.0,52.4357,52.4357,52.3636,52.4277,62570.0
2018-05-23 11:50:00,65.48,65.54,65.35,65.35,55330.0,52.4357,52.4837,52.3316,52.3316,55330.0
2018-05-23 12:00:00,65.35,65.42,65.31,65.38,66479.0,52.3316,52.3876,52.2995,52.3556,66479.0
2018-05-23 12:10:00,65.38,65.39,65.27,65.28,34652.0,52.3556,52.3636,52.2675,52.2755,34652.0
2018-05-23 12:20:00,65.28,65.33,65.23,65.25,39037.0,52.2755,52.3155,52.2355,52.2515,39037.0
2018-05-23 12:30:00,65.25,65.36,65.25,65.32,72678.0,52.2515,52.3396,52.2515,52.3075,72678.0
2018-05-23 12:40:00,65.3,65.33,65.25,65.26,83445.0,52.2915,52.3155,52.2515,52.2595,83445.0
2018-05-23 12:50:00,65.26,65.41,65.25,65.41,100611.0,52.2595,52.3796,52.2515,52.3796,100611.0
2018-05-23 13:00:00,65.41,65.43,65.4,65.42,65940.0,52.3796,52.3956,52.3716,52.3876,65940.0
2018-05-23 13:10:00,65.42,65.43,65.37,65.4,64097.0,52.3876,52.3956,52.3476,52.3716,64097.0
2018-05-23 13:20:00,65.39,65.52,65.39,65.5,87874.0,52.3636,52.4677,52.3636,52.4517,87874.0
2018-05-23 13:30:00,65.51,65.52,65.4,65.41,47287.0,52.4597,52.4677,52.3716,52.3796,47287.0
2018-05-23 13:40:00,65.42,65.52,65.41,65.45,59501.0,52.3876,52.4677,52.3796,52.4116,59501.0
2018-05-23 13:50:00,65.45,65.54,65.44,65.51,59797.0,52.4116,52.4837,52.4036,52.4597,59797.0
2018-05-23 14:00:00,65.51,65.67,65.5,65.63,73428.0,52.4597,52.5878,52.4517,52.5558,73428.0
2018-05-23 14:10:00,65.63,65.68,65.58,65.64,123190.0,52.5558,52.5958,52.5157,52.5638,123190.0
2018-05-23 14:20:00,65.64,65.72,65.54,65.57,75022.0,52.5638,52.6279,52.4837,52.5077,75022.0
2018-05-23 14:30:00,65.58,65.61,65.51,65.52,49547.0,52.5157,52.5398,52.4597,52.4677,49547.0
2018-05-23 14:40:00,65.52,65.57,65.47,65.54,57541.0,52.4677,52.5077,52.4277,52.4837,57541.0
2018-05-23 14:50:00,65.55,65.65,65.53,65.62,61417.0,52.4917,52.5718,52.4757,52.5478,61417.0
2018-05-23 15:00:00,65.63,65.82,65.62,65.68,239845.0,52.5558,52.7079,52.5478,52.5958,239845.0
2018-05-23 15:10:00,65.68,65.71,65.6,65.6,59132.0,52.5958,52.6198,52.5318,52.5318,59132.0
2018-05-23 15:20:00,65.6,65.67,65.55,65.64,75913.0,52.5318,52.5878,52.4917,52.5638,75913.0
2018-05-23 15:30:00,65.65,65.65,65.5,65.52,100833.0,52.5718,52.5718,52.4517,52.4677,100833.0
2018-05-23 15:40:00,65.52,65.55,65.47,65.51,135150.0,52.4677,52.4917,52.4277,52.4597,135150.0
2018-05-23 15:50:00,65.51,65.67,65.51,65.58,470897.0,52.4597,52.5878,52.4597,52.5157,470897.0
2018-05-24 09:30:00,65.53,65.55,65.21,65.34,106160.0,52.4757,52.4917,52.2195,52.3236,106160.0
2018-05-24 09:40:00,65.35,65.35,64.45,64.59,187283.0,52.3316,52.3316,51.6109,51.723,187283.0
2018-05-24 09:50:00,64.59,64.68,64.35,64.45,147346.0,51.723,51.795,51.5308,51.6109,147346.0
2018-05-24 10:00:00,64.44,64.8,64.35,64.76,141893.0,51.6028,51.8911,51.5308,51.8591,141893.0
2018-05-24 10:10:00,64.77,64.93,64.57,64.57,95005.0,51.8671,51.9952,51.7069,51.7069,95005.0
2018-05-24 10:20:00,64.58,64.59,64.34,64.43,95080.0,51.715,51.723,51.5228,51.5948,95080.0
2018-05-24 10:30:00,64.43,64.73,64.39,64.65,131627.0,51.5948,51.8351,51.5628,51.771,131627.0
2018-05-24 10:40:00,64.65,64.82,64.54,64.67,122010.0,51.771,51.9071,51.6829,51.787,122010.0
2018-05-24 10:50:00,64.68,64.94,64.68,64.86,86251.0,51.795,52.0032,51.795,51.9392,86251.0
2018-05-24 11:00:00,64.88,65.38,64.81,65.28,131411.0,51.9552,52.3556,51.8991,52.2755,131411.0
2018-05-24 11:10:00,65.25,65.48,65.25,65.42,64168.0,52.2515,52.4357,52.2515,52.3876,64168.0
2018-05-24 11:20:00,65.44,65.44,65.18,65.4,70126.0,52.4036,52.4036,52.1954,52.3716,70126.0
2018-05-24 11:30:00,65.41,65.48,65.38,65.46,87127.0,52.3796,52.4357,52.3556,52.4197,87127.0
2018-05-24 11:40:00,65.47,65.63,65.47,65.6,67176.0,52.4277,52.5558,52.4277,52.5318,67176.0
2018-05-24 11:50:00,65.61,65.65,65.46,65.61,52698.0,52.5398,52.5718,52.4197,52.5398,52698.0
2018-05-24 12:00:00,65.63,65.65,65.31,65.32,51959.0,52.5558,52.5718,52.2995,52.3075,51959.0
2018-05-24 12:10:00,65.31,65.42,65.23,65.28,81646.0,52.2995,52.3876,52.2355,52.2755,81646.0
2018-05-24 12:20:00,65.27,65.32,65.1,65.12,107154.0,52.2675,52.3075,52.1314,52.1474,107154.0
2018-05-24 12:30:00,65.12,65.23,65.12,65.17,38395.0,52.1474,52.2355,52.1474,52.1874,38395.0
2018-05-24 12:40:00,65.16,65.21,65.1,65.18,37759.0,52.1794,52.2195,52.1314,52.1954,37759.0
2018-05-24 12:50:00,65.17,65.28,65.08,65.28,31867.0,52.1874,52.2755,52.1154,52.2755,31867.0
2018-05-24 13:00:00,65.29,65.37,65.23,65.35,43064.0,52.2835,52.3476,52.2355,52.3316,43064.0
2018-05-24 13:10:00,65.35,65.44,65.31,65.36,130181.0,52.3316,52.4036,52.2995,52.3396,130181.0
2018-05-24 13:20:00,65.37,65.42,65.34,65.38,43807.0,52.3476,52.3876,52.3236,52.3556,43807.0
2018-05-24 13:30:00,65.39,65.43,65.36,65.37,67805.0,52.3636,52.3956,52.3396,52.3476,67805.0
2018-05-24 13:40:00,65.37,65.41,65.33,65.35,80246.0,52.3476,52.3796,52.3155,52.3316,80246.0
2018-05-24 13:50:00,65.35,65.38,65.25,65.33,40875.0,52.3316,52.3556,52.2515,52.3155,40875.0
2018-05-24 14:00:00,65.34,65.38,65.3,65.36,50439.0,52.3236,52.3556,52.2915,52.3396,50439.0
2018-05-24 14:10:00,65.36,65.4,65.33,65.38,48579.0,52.3396,52.3716,52.3155,52.3556,48579.0
2018-05-24 14:20:00,65.38,65.41,65.32,65.32,83448.0,52.3556,52.3796,52.3075,52.3075,83448.0
2018-05-24 14:30:00,65.32,65.39,65.28,65.31,42467.0,52.3075,52.3636,52.2755,52.2995,42467.0
2018-05-24 14:40:00,65.3,65.32,65.19,65.22,45119.0,52.2915,52.3075,52.2034,52.2275,45119.0
2018-05-24 14:50:00,65.21,65.26,65.2,65.25,38306.0,52.2195,52.2595,52.2114,52.2515,38306.0
2018-05-24 15:00:00,65.25,65.29,65.17,65.28,53414.0,52.2515,52.2835,52.1874,52.2755,53414.0
2018-05-24 15:10:00,65.28,65.29,65.22,65.28,51867.0,52.2755,52.2835,52.2275,52.2755,51867.0
2018-05-24 15:20:00,65.27,65.29,65.22,65.24,45194.0,52.2675,52.2835,52.2275,52.2435,45194.0
2018-05-24 15:30:00,65.23,65.27,65.17,65.18,68144.0,52.2355,52.2675,52.1874,52.1954,68144.0
2018-05-24 15:40:00,65.19,65.23,65.14,65.2,101853.0,52.2034,52.2355,52.1634,52.2114,101853.0
2018-05-24 15:50:00,65.19,65.2,65.04,65.12,401425.0,52.2034,52.2114,52.0833,52.1474,401425.0
2018-05-25 09:30:00,65.12,65.53,64.94,65.52,133781.0,52.1474,52.4757,52.0032,52.4677,133781.0
2018-05-25 09:40:00,65.56,65.56,65.31,65.31,96826.0,52.4997,52.4997,52.2995,52.2995,96826.0
2018-05-25 09:50:00,65.29,65.63,65.23,65.62,96010.0,52.2835,52.5558,52.2355,52.5478,96010.0
2018-05-25 10:00:00,65.62,66.13,65.55,66.08,349023.0,52.5478,52.9562,52.4917,52.9161,349023.0
2018-05-25 10:10:00,66.09,66.53,66.09,66.47,244974.0,52.9241,53.2765,52.9241,53.2284,244974.0
2018-05-25 10:20:00,66.49,66.49,65.99,66.06,88191.0,53.2445,53.2445,52.8441,52.9001,88191.0
2018-05-25 10:30:00,66.07,66.11,65.96,66.0,82069.0,52.9081,52.9402,52.82,52.8521,82069.0
2018-05-25 10:40:00,66.01,66.13,66.0,66.09,76359.0,52.8601,52.9562,52.8521,52.9241,76359.0
2018-05-25 10:50:00,66.09,66.09,65.93,66.06,88374.0,52.9241,52.9241,52.796,52.9001,88374.0
2018-05-25 11:00:00,66.06,66.09,65.92,65.95,63846.0,52.9001,52.9241,52.788,52.812,63846.0
2018-05-25 11:10:00,65.95,65.98,65.86,65.95,77834.0,52.812,52.8361,52.74,52.812,77834.0
2018-05-25 11:20:00,65.95,66.03,65.78,66.01,118929.0,52.812,52.8761,52.6759,52.8601,118929.0
2018-05-25 11:30:00,66.02,66.07,65.92,66.01,98147.0,52.8681,52.9081,52.788,52.8601,98147.0
2018-05-25 11:40:00,66.01,66.25,65.94,66.21,105653.0,52.8601,53.0523,52.804,53.0202,105653.0
2018-05-25 11:50:00,66.2,66.27,66.09,66.15,174075.0,53.0122,53.0683,52.9241,52.9722,174075.0
2018-05-25 12:00:00,66.15,66.21,66.07,66.1,94165.0,52.9722,53.0202,52.9081,52.9322,94165.0
2018-05-25 12:10:00,66.11,66.22,66.06,66.16,146917.0,52.9402,53.0283,52.9001,52.9802,146917.0
2018-05-25 12:20:00,66.14,66.24,66.1,66.12,151197.0,52.9642,53.0443,52.9322,52.9482,151197.0
2018-05-25 12:30:00,66.12,66.43,66.1,66.33,112876.0,52.9482,53.1964,52.9322,53.1163,112876.0
2018-05-25 12:40:00,66.35,66.43,66.34,66.38,83244.0,53.1324,53.1964,53.1243,53.1564,83244.0
2018-05-25 12:50:00,66.39,66.44,66.28,66.41,90717.0,53.1644,53.2044,53.0763,53.1804,90717.0
2018-05-25 13:00:00,66.42,66.44,66.29,66.37,105868.0,53.1884,53.2044,53.0843,53.1484,105868.0
2018-05-25 13:10:00,66.37,66.41,66.31,66.41,73165.0,53.1484,53.1804,53.1003,53.1804,73165.0
2018-05-25 13:20:00,66.4,66.42,66.23,66.24,86023.0,53.1724,53.1884,53.0363,53.0443,86023.0
2018-05-25 13:30:00,66.24,66.27,66.14,66.16,71977.0,53.0443,53.0683,52.9642,52.9802,71977.0
2018-05-25 13:40:00,66.17,66.23,66.15,66.2,61584.0,52.9882,53.0363,52.9722,53.0122,61584.0
2018-05-25 13:50:00,66.2,66.21,66.12,66.12,49363.0,53.0122,53.0202,52.9482,52.9482,49363.0
2018-05-25 14:00:00,66.13,66.17,66.09,66.12,61736.0,52.9562,52.9882,52.9241,52.9482,61736.0
2018-05-25 14:10:00,66.12,66.12,66.03,66.06,40875.0,52.9482,52.9482,52.8761,52.9001,40875.0
2018-05-25 14:20:00,66.06,66.1,66.01,66.06,62374.0,52.9001,52.9322,52.8601,52.9001,62374.0
2018-05-25 14:30:00,66.06,66.08,65.93,65.94,70330.0,52.9001,52.9161,52.796,52.804,70330.0
2018-05-25 14:40:00,65.93,65.94,65.82,65.86,72927.0,52.796,52.804,52.7079,52.74,72927.0
2018-05-25 14:50:00,65.85,65.86,65.82,65.83,55861.0,52.732,52.74,52.7079,52.7159,55861.0
2018-05-25 15:00:00,65.84,65.84,65.76,65.81,62196.0,52.724,52.724,52.6599,52.6999,62196.0
2018-05-25 15:10:00,65.8,65.96,65.79,65.94,56228.0,52.6919,52.82,52.6839,52.804,56228.0
2018-05-25 15:20:00,65.93,66.0,65.93,65.99,60402.0,52.796,52.8521,52.796,52.8441,60402.0
2018-05-25 15:30:00,66.0,66.07,65.99,66.02,105359.0,52.8521,52.9081,52.8441,52.8681,105359.0
2018-05-25 15:40:00,66.01,66.03,65.89,66.0,159651.0,52.8601,52.8761,52.764,52.8521,159651.0
2018-05-25 15:50:00,65.99,66.17,65.98,66.05,489952.0,52.8441,52.9882,52.8361,52.8921,489952.0
2018-05-29 09:30:00,65.45,65.89,65.37,65.69,233091.0,52.4116,52.764,52.3476,52.6038,233091.0
2018-05-29 09:40:00,65.69,65.88,65.43,65.51,632714.0,52.6038,52.756,52.3956,52.4597,632714.0
2018-05-29 09:50:00,65.5,65.84,65.5,65.79,126290.0,52.4517,52.724,52.4517,52.6839,126290.0
2018-05-29 10:00:00,65.79,65.98,65.64,65.83,196887.0,52.6839,52.8361,52.5638,52.7159,196887.0
2018-05-29 10:10:00,65.82,65.86,65.5,65.61,186581.0,52.7079,52.74,52.4517,52.5398,186581.0
2018-05-29 10:20:00,65.62,65.75,65.53,65.68,145998.0,52.5478,52.6519,52.4757,52.5958,145998.0
2018-05-29 10:30:00,65.67,65.7,65.6,65.62,178880.0,52.5878,52.6118,52.5318,52.5478,178880.0
2018-05-29 10:40:00,65.61,65.67,65.58,65.66,212323.0,52.5398,52.5878,52.5157,52.5798,212323.0
2018-05-29 10:50:00,65.66,65.7,65.29,65.3,208734.0,52.5798,52.6118,52.2835,52.2915,208734.0
2018-05-29 11:00:00,65.32,65.37,65.08,65.12,231585.0,52.3075,52.3476,52.1154,52.1474,231585.0
2018-05-29 11:10:00,65.11,65.27,65.06,65.1,684333.0,52.1394,52.2675,52.0993,52.1314,684333.0
2018-05-29 11:20:00,65.09,65.3,65.08,65.17,151794.0,52.1234,52.2915,52.1154,52.1874,151794.0
2018-05-29 11:30:00,65.17,65.21,65.1,65.16,111373.0,52.1874,52.2195,52.1314,52.1794,111373.0
2018-05-29 11:40:00,65.15,65.15,64.88,65.04,164838.0,52.1714,52.1714,51.9552,52.0833,164838.0
2018-05-29 11:50:00,65.02,65.2,65.0,65.02,167367.0,52.0673,52.2114,52.0513,52.0673,167367.0
2018-05-29 12:00:00,65.02,65.12,64.96,65.02,101061.0,52.0673,52.1474,52.0193,52.0673,101061.0
2018-05-29 12:10:00,65.03,65.05,64.81,64.86,69107.0,52.0753,52.0913,51.8991,51.9392,69107.0
2018-05-29 12:20:00,64.84,64.96,64.78,64.96,83707.0,51.9232,52.0193,51.8751,52.0193,83707.0
2018-05-29 12:30:00,64.95,65.04,64.93,64.98,64304.0,52.0112,52.0833,51.9952,52.0353,64304.0
2018-05-29 12:40:00,64.98,65.05,64.91,64.97,62076.0,52.0353,52.0913,51.9792,52.0273,62076.0
2018-05-29 12:50:00,64.97,65.07,64.97,65.05,62161.0,52.0273,52.1073,52.0273,52.0913,62161.0
2018-05-29 13:00:00,65.05,65.06,64.84,64.85,56164.0,52.0913,52.0993,51.9232,51.9312,56164.0
2018-05-29 13:10:00,64.84,64.89,64.73,64.8,82114.0,51.9232,51.9632,51.8351,51.8911,82114.0
2018-05-29 13:20:00,64.8,64.98,64.79,64.93,84842.0,51.8911,52.0353,51.8831,51.9952,84842.0
2018-05-29 13:30:00,64.92,64.94,64.8,64.81,83696.0,51.9872,52.0032,51.8911,51.8991,83696.0
2018-05-29 13:40:00,64.81,64.92,64.77,64.91,50552.0,51.8991,51.9872,51.8671,51.9792,50552.0
2018-05-29 13:50:00,64.89,64.92,64.8,64.83,56284.0,51.9632,51.9872,51.8911,51.9152,56284.0
2018-05-29 14:00:00,64.83,64.86,64.74,64.76,106981.0,51.9152,51.9392,51.8431,51.8591,106981.0
2018-05-29 14:10:00,64.75,64.79,64.62,64.72,81170.0,51.8511,51.8831,51.747,51.8271,81170.0
2018-05-29 14:20:00,64.71,64.84,64.62,64.83,86581.0,51.8191,51.9232,51.747,51.9152,86581.0
2018-05-29 14:30:00,64.83,64.88,64.77,64.77,74097.0,51.9152,51.9552,51.8671,51.8671,74097.0
2018-05-29 14:40:00,64.78,64.83,64.69,64.74,89393.0,51.8751,51.9152,51.803,51.8431,89393.0
2018-05-29 14:50:00,64.73,64.76,64.63,64.66,152171.0,51.8351,51.8591,51.755,51.779,152171.0
2018-05-29 15:00:00,64.64,64.77,64.62,64.75,92717.0,51.763,51.8671,51.747,51.8511,92717.0
2018-05-29 15:10:00,64.73,64.76,64.64,64.68,105611.0,51.8351,51.8591,51.763,51.795,105611.0
2018-05-29 15:20:00,64.69,64.7,64.62,64.67,114565.0,51.803,51.8111,51.747,51.787,114565.0
2018-05-29 15:30:00,64.66,64.83,64.6,64.78,165329.0,51.779,51.9152,51.731,51.8751,165329.0
2018-05-29 15:40:00,64.77,64.97,64.72,64.92,241785.0,51.8671,52.0273,51.8271,51.9872,241785.0
2018-05-29 15:50:00,64.92,65.0,64.72,64.81,660318.0,51.9872,52.0513,51.8271,51.8991,660318.0
2018-05-30 09:30:00,65.06,65.2,64.81,64.97,267288.0,52.0993,52.2114,51.8991,52.0273,267288.0
2018-05-30 09:40:00,64.95,65.13,64.8,64.82,132347.0,52.0112,52.1554,51.8911,51.9071,132347.0
2018-05-30 09:50:00,64.8,65.03,64.76,64.99,136557.0,51.8911,52.0753,51.8591,52.0433,136557.0
2018-05-30 10:00:00,65.0,65.17,64.96,65.0,152343.0,52.0513,52.1874,52.0193,52.0513,152343.0
2018-05-30 10:10:00,64.99,65.19,64.96,65.12,154565.0,52.0433,52.2034,52.0193,52.1474,154565.0
2018-05-30 10:20:00,65.12,65.24,65.03,65.22,125244.0,52.1474,52.2435,52.0753,52.2275,125244.0
2018-05-30 10:30:00,65.21,65.49,65.18,65.42,182659.0,52.2195,52.4437,52.1954,52.3876,182659.0
2018-05-30 10:40:00,65.42,65.54,65.36,65.48,133090.0,52.3876,52.4837,52.3396,52.4357,133090.0
2018-05-30 10:50:00,65.48,65.65,65.45,65.59,179073.0,52.4357,52.5718,52.4116,52.5238,179073.0
2018-05-30 11:00:00,65.6,65.65,65.39,65.44,130236.0,52.5318,52.5718,52.3636,52.4036,130236.0
2018-05-30 11:10:00,65.46,65.51,65.4,65.47,120692.0,52.4197,52.4597,52.3716,52.4277,120692.0
2018-05-30 11:20:00,65.47,65.66,65.46,65.54,75716.0,52.4277,52.5798,52.4197,52.4837,75716.0
2018-05-30 11:30:00,65.55,65.69,65.55,65.62,77033.0,52.4917,52.6038,52.4917,52.5478,77033.0
2018-05-30 11:40:00,65.61,65.63,65.52,65.61,63103.0,52.5398,52.5558,52.4677,52.5398,63103.0
2018-05-30 11:50:00,65.6,65.83,65.6,65.79,95773.0,52.5318,52.7159,52.5318,52.6839,95773.0
2018-05-30 12:00:00,65.8,66.0,65.79,65.89,96779.0,52.6919,52.8521,52.6839,52.764,96779.0
2018-05-30 12:10:00,65.9,65.94,65.86,65.9,82174.0,52.772,52.804,52.74,52.772,82174.0
2018-05-30 12:20:00,65.9,65.95,65.79,65.84,81516.0,52.772,52.812,52.6839,52.724,81516.0
2018-05-30 12:30:00,65.84,65.97,65.84,65.86,74242.0,52.724,52.8281,52.724,52.74,74242.0
2018-05-30 12:40:00,65.86,65.88,65.79,65.8,116288.0,52.74,52.756,52.6839,52.6919,116288.0
2018-05-30 12:50:00,65.81,65.87,65.76,65.82,166161.0,52.6999,52.748,52.6599,52.7079,166161.0
2018-05-30 13:00:00,65.82,65.86,65.65,65.77,84614.0,52.7079,52.74,52.5718,52.6679,84614.0
2018-05-30 13:10:00,65.77,65.96,65.76,65.95,108356.0,52.6679,52.82,52.6599,52.812,108356.0
2018-05-30 13:20:00,65.95,66.02,65.88,65.88,83899.0,52.812,52.8681,52.756,52.756,83899.0
2018-05-30 13:30:00,65.89,65.91,65.85,65.9,67434.0,52.764,52.78,52.732,52.772,67434.0
2018-05-30 13:40:00,65.9,65.94,65.86,65.93,63333.0,52.772,52.804,52.74,52.796,63333.0
2018-05-30 13:50:00,65.93,65.94,65.85,65.91,78204.0,52.796,52.804,52.732,52.78,78204.0
2018-05-30 14:00:00,65.91,65.97,65.86,65.96,67004.0,52.78,52.8281,52.74,52.82,67004.0
2018-05-30 14:10:00,65.97,66.0,65.81,65.85,100454.0,52.8281,52.8521,52.6999,52.732,100454.0
2018-05-30 14:20:00,65.86,65.89,65.81,65.87,110737.0,52.74,52.764,52.6999,52.748,110737.0
2018-05-30 14:30:00,65.87,66.0,65.82,66.0,106620.0,52.748,52.8521,52.7079,52.8521,106620.0
2018-05-30 14:40:00,65.99,66.0,65.84,65.93,214018.0,52.8441,52.8521,52.724,52.796,214018.0
2018-05-30 14:50:00,65.94,66.03,65.91,65.99,122059.0,52.804,52.8761,52.78,52.8441,122059.0
2018-05-30 15:00:00,65.98,65.99,65.86,65.87,131162.0,52.8361,52.8441,52.74,52.748,131162.0
2018-05-30 15:10:00,65.87,65.95,65.83,65.9,234780.0,52.748,52.812,52.7159,52.772,234780.0
2018-05-30 15:20:00,65.9,65.9,65.8,65.82,149682.0,52.772,52.772,52.6919,52.7079,149682.0
2018-05-30 15:30:00,65.83,65.98,65.78,65.94,167618.0,52.7159,52.8361,52.6759,52.804,167618.0
2018-05-30 15:40:00,65.94,65.96,65.86,65.9,225111.0,52.804,52.82,52.74,52.772,225111.0
2018-05-30 15:50:00,65.9,66.01,65.9,65.98,400559.0,52.772,52.8601,52.772,52.8361,400559.0
2018-05-31 09:30:00,65.89,65.89,65.2,65.21,236551.0,52.764,52.764,52.2114,52.2195,236551.0
2018-05-31 09:40:00,65.2,65.32,64.94,65.12,163626.0,52.2114,52.3075,52.0032,52.1474,163626.0
2018-05-31 09:50:00,65.13,65.14,64.8,64.85,209817.0,52.1554,52.1634,51.8911,51.9312,209817.0
2018-05-31 10:00:00,64.86,64.95,64.67,64.67,239606.0,51.9392,52.0112,51.787,51.787,239606.0
2018-05-31 10:10:00,64.66,64.73,64.54,64.56,169964.0,51.779,51.8351,51.6829,51.6989,169964.0
2018-05-31 10:20:00,64.56,64.71,64.1,64.1,317581.0,51.6989,51.8191,51.3306,51.3306,317581.0
2018-05-31 10:30:00,64.08,64.13,63.81,63.88,423982.0,51.3146,51.3546,51.0983,51.1544,423982.0
2018-05-31 10:40:00,63.89,63.92,63.7,63.82,265374.0,51.1624,51.1864,51.0103,51.1064,265374.0
2018-05-31 10:50:00,63.83,63.87,63.52,63.83,365046.0,51.1144,51.1464,50.8661,51.1144,365046.0
2018-05-31 11:00:00,63.82,64.01,63.74,63.98,318900.0,51.1064,51.2585,51.0423,51.2345,318900.0
2018-05-31 11:10:00,63.97,64.09,63.95,63.96,239602.0,51.2265,51.3226,51.2105,51.2185,239602.0
2018-05-31 11:20:00,63.97,64.24,63.95,64.22,175041.0,51.2265,51.4427,51.2105,51.4267,175041.0
2018-05-31 11:30:00,64.22,64.27,64.1,64.15,179940.0,51.4267,51.4667,51.3306,51.3706,179940.0
2018-05-31 11:40:00,64.16,64.34,64.08,64.15,147538.0,51.3786,51.5228,51.3146,51.3706,147538.0
2018-05-31 11:50:00,64.15,64.19,64.08,64.14,92889.0,51.3706,51.4026,51.3146,51.3626,92889.0
2018-05-31 12:00:00,64.15,64.19,64.07,64.11,201893.0,51.3706,51.4026,51.3066,51.3386,201893.0
2018-05-31 12:10:00,64.11,64.18,64.02,64.08,91241.0,51.3386,51.3946,51.2665,51.3146,91241.0
2018-05-31 12:20:00,64.08,64.15,64.07,64.1,81232.0,51.3146,51.3706,51.3066,51.3306,81232.0
2018-05-31 12:30:00,64.11,64.15,64.04,64.04,91892.0,51.3386,51.3706,51.2825,51.2825,91892.0
2018-05-31 12:40:00,64.03,64.15,63.99,64.13,56405.0,51.2745,51.3706,51.2425,51.3546,56405.0
2018-05-31 12:50:00,64.14,64.14,64.0,64.06,107633.0,51.3626,51.3626,51.2505,51.2985,107633.0
2018-05-31 13:00:00,64.06,64.11,63.98,63.98,85096.0,51.2985,51.3386,51.2345,51.2345,85096.0
2018-05-31 13:10:00,63.99,64.03,63.95,64.0,106620.0,51.2425,51.2745,51.2105,51.2505,106620.0
2018-05-31 13:20:00,64.0,64.0,63.83,63.88,151674.0,51.2505,51.2505,51.1144,51.1544,151674.0
2018-05-31 13:30:00,63.89,63.89,63.72,63.85,113531.0,51.1624,51.1624,51.0263,51.1304,113531.0
2018-05-31 13:40:00,63.85,63.98,63.82,63.94,161653.0,51.1304,51.2345,51.1064,51.2025,161653.0
2018-05-31 13:50:00,63.95,64.0,63.89,63.96,155780.0,51.2105,51.2505,51.1624,51.2185,155780.0
2018-05-31 14:00:00,63.96,63.99,63.87,63.9,118874.0,51.2185,51.2425,51.1464,51.1704,118874.0
2018-05-31 14:10:00,63.9,64.01,63.89,63.93,118103.0,51.1704,51.2585,51.1624,51.1944,118103.0
2018-05-31 14:20:00,63.93,64.0,63.91,63.93,80497.0,51.1944,51.2505,51.1784,51.1944,80497.0
2018-05-31 14:30:00,63.92,63.99,63.85,63.86,108892.0,51.1864,51.2425,51.1304,51.1384,108892.0
2018-05-31 14:40:00,63.86,63.92,63.76,63.77,179062.0,51.1384,51.1864,51.0583,51.0663,179062.0
2018-05-31 14:50:00,63.77,63.84,63.75,63.81,108871.0,51.0663,51.1224,51.0503,51.0983,108871.0
2018-05-31 15:00:00,63.82,63.9,63.76,63.82,122370.0,51.1064,51.1704,51.0583,51.1064,122370.0
2018-05-31 15:10:00,63.82,63.87,63.5,63.51,309382.0,51.1064,51.1464,50.8501,50.8581,309382.0
2018-05-31 15:20:00,63.52,63.57,63.4,63.54,332829.0,50.8661,50.9062,50.77,50.8821,332829.0
2018-05-31 15:30:00,63.54,63.59,63.41,63.44,335198.0,50.8821,50.9222,50.778,50.8021,335198.0
2018-05-31 15:40:00,63.44,63.5,63.41,63.42,379063.0,50.8021,50.8501,50.778,50.786,379063.0
2018-05-31 15:50:00,63.41,63.56,63.36,63.4,889383.0,50.778,50.8982,50.738,50.77,889383.0
2018-06-01 09:30:00,63.85,64.0,63.62,63.78,208923.0,51.1304,51.2505,50.9462,51.0743,208923.0
2018-06-01 09:40:00,63.79,63.79,63.44,63.62,161749.0,51.0823,51.0823,50.8021,50.9462,161749.0
2018-06-01 09:50:00,63.63,63.84,63.63,63.82,135542.0,50.9542,51.1224,50.9542,51.1064,135542.0
2018-06-01 10:00:00,63.87,64.08,63.81,64.02,127670.0,51.1464,51.3146,51.0983,51.2665,127670.0
2018-06-01 10:10:00,64.03,64.1,63.7,63.89,138694.0,51.2745,51.3306,51.0103,51.1624,138694.0
2018-06-01 10:20:00,63.89,64.18,63.89,63.89,81119.0,51.1624,51.3946,51.1624,51.1624,81119.0
2018-06-01 10:30:00,63.89,63.97,63.84,63.88,97966.0,51.1624,51.2265,51.1224,51.1544,97966.0
2018-06-01 10:40:00,63.88,63.92,63.74,63.78,84576.0,51.1544,51.1864,51.0423,51.0743,84576.0
2018-06-01 10:50:00,63.78,63.84,63.74,63.79,112805.0,51.0743,51.1224,51.0423,51.0823,112805.0
2018-06-01 11:00:00,63.8,63.84,63.74,63.76,100719.0,51.0903,51.1224,51.0423,51.0583,100719.0
2018-06-01 11:10:00,63.76,63.83,63.74,63.79,95109.0,51.0583,51.1144,51.0423,51.0823,95109.0
2018-06-01 11:20:00,63.78,63.81,63.64,63.66,123045.0,51.0743,51.0983,50.9622,50.9782,123045.0
2018-06-01 11:30:00,63.64,63.81,63.63,63.64,89996.0,50.9622,51.0983,50.9542,50.9622,89996.0
2018-06-01 11:40:00,63.65,63.73,63.57,63.59,99643.0,50.9702,51.0343,50.9062,50.9222,99643.0
2018-06-01 11:50:00,63.6,63.63,63.53,63.54,77804.0,50.9302,50.9542,50.8741,50.8821,77804.0
2018-06-01 12:00:00,63.54,63.65,63.5,63.51,62099.0,50.8821,50.9702,50.8501,50.8581,62099.0
2018-06-01 12:10:00,63.52,63.57,63.44,63.57,63623.0,50.8661,50.9062,50.8021,50.9062,63623.0
2018-06-01 12:20:00,63.57,63.63,63.51,63.61,69002.0,50.9062,50.9542,50.8581,50.9382,69002.0
2018-06-01 12:30:00,63.61,63.82,63.59,63.79,55080.0,50.9382,51.1064,50.9222,51.0823,55080.0
2018-06-01 12:40:00,63.79,63.86,63.75,63.8,51176.0,51.0823,51.1384,51.0503,51.0903,51176.0
2018-06-01 12:50:00,63.8,63.85,63.76,63.79,66633.0,51.0903,51.1304,51.0583,51.0823,66633.0
2018-06-01 13:00:00,63.79,63.95,63.77,63.94,57211.0,51.0823,51.2105,51.0663,51.2025,57211.0
2018-06-01 13:10:00,63.94,63.95,63.88,63.89,48630.0,51.2025,51.2105,51.1544,51.1624,48630.0
2018-06-01 13:20:00,63.89,64.1,63.89,64.06,84129.0,51.1624,51.3306,51.1624,51.2985,84129.0
2018-06-01 13:30:00,64.07,64.08,63.97,64.03,59553.0,51.3066,51.3146,51.2265,51.2745,59553.0
2018-06-01 13:40:00,64.02,64.08,63.97,63.99,69341.0,51.2665,51.3146,51.2265,51.2425,69341.0
2018-06-01 13:50:00,63.99,64.07,63.97,63.97,65390.0,51.2425,51.3066,51.2265,51.2265,65390.0
2018-06-01 14:00:00,63.97,64.02,63.81,63.87,75654.0,51.2265,51.2665,51.0983,51.1464,75654.0
2018-06-01 14:10:00,63.87,63.97,63.76,63.96,108366.0,51.1464,51.2265,51.0583,51.2185,108366.0
2018-06-01 14:20:00,63.98,64.1,63.97,64.1,98748.0,51.2345,51.3306,51.2265,51.3306,98748.0
2018-06-01 14:30:00,64.1,64.2,64.0,64.0,105820.0,51.3306,51.4107,51.2505,51.2505,105820.0
2018-06-01 14:40:00,64.0,64.18,64.0,64.17,96832.0,51.2505,51.3946,51.2505,51.3866,96832.0
2018-06-01 14:50:00,64.17,64.21,64.06,64.07,67057.0,51.3866,51.4187,51.2985,51.3066,67057.0
2018-06-01 15:00:00,64.07,64.08,63.99,64.0,73515.0,51.3066,51.3146,51.2425,51.2505,73515.0
2018-06-01 15:10:00,63.99,64.11,63.93,63.99,191558.0,51.2425,51.3386,51.1944,51.2425,191558.0
2018-06-01 15:20:00,63.98,64.0,63.89,63.95,95364.0,51.2345,51.2505,51.1624,51.2105,95364.0
2018-06-01 15:30:00,63.94,64.0,63.92,63.96,130754.0,51.2025,51.2505,51.1864,51.2185,130754.0
2018-06-01 15:40:00,63.96,64.01,63.9,63.95,203424.0,51.2185,51.2585,51.1704,51.2105,203424.0
2018-06-01 15:50:00,63.94,64.1,63.93,64.06,491776.0,51.2025,51.3306,51.1944,51.2985,491776.0
2018-06-04 09:30:00,64.08,64.53,63.91,64.39,321218.0,51.3146,51.6749,51.1784,51.5628,321218.0
2018-06-04 09:40:00,64.4,64.53,64.08,64.15,185370.0,51.5708,51.6749,51.3146,51.3706,185370.0
2018-06-04 09:50:00,64.14,64.14,63.64,64.03,272204.0,51.3626,51.3626,50.9622,51.2745,272204.0
2018-06-04 10:00:00,64.04,64.18,63.91,64.0,229849.0,51.2825,51.3946,51.1784,51.2505,229849.0
2018-06-04 10:10:00,63.99,64.12,63.84,63.87,246288.0,51.2425,51.3466,51.1224,51.1464,246288.0
2018-06-04 10:20:00,63.86,64.06,63.78,63.98,310817.0,51.1384,51.2985,51.0743,51.2345,310817.0
2018-06-04 10:30:00,63.99,64.08,63.9,64.07,179055.0,51.2425,51.3146,51.1704,51.3066,179055.0
2018-06-04 10:40:00,64.08,64.15,63.96,64.14,463360.0,51.3146,51.3706,51.2185,51.3626,463360.0
2018-06-04 10:50:00,64.14,64.14,63.86,63.89,206851.0,51.3626,51.3626,51.1384,51.1624,206851.0
2018-06-04 11:00:00,63.9,63.92,63.84,63.86,182489.0,51.1704,51.1864,51.1224,51.1384,182489.0
2018-06-04 11:10:00,63.86,63.92,63.8,63.84,175243.0,51.1384,51.1864,51.0903,51.1224,175243.0
2018-06-04 11:20:00,63.85,64.14,63.81,64.09,254260.0,51.1304,51.3626,51.0983,51.3226,254260.0
2018-06-04 11:30:00,64.08,64.1,63.95,64.09,145146.0,51.3146,51.3306,51.2105,51.3226,145146.0
2018-06-04 11:40:00,64.1,64.18,64.0,64.04,334373.0,51.3306,51.3946,51.2505,51.2825,334373.0
2018-06-04 11:50:00,64.04,64.13,63.98,64.03,204476.0,51.2825,51.3546,51.2345,51.2745,204476.0
2018-06-04 12:00:00,64.03,64.1,63.98,63.99,170655.0,51.2745,51.3306,51.2345,51.2425,170655.0
2018-06-04 12:10:00,64.0,64.09,63.93,64.05,313506.0,51.2505,51.3226,51.1944,51.2905,313506.0
2018-06-04 12:20:00,64.05,64.2,64.04,64.09,159640.0,51.2905,51.4107,51.2825,51.3226,159640.0
2018-06-04 12:30:00,64.09,64.22,64.03,64.04,164392.0,51.3226,51.4267,51.2745,51.2825,164392.0
2018-06-04 12:40:00,64.04,64.12,63.99,64.03,193072.0,51.2825,51.3466,51.2425,51.2745,193072.0
2018-06-04 12:50:00,64.03,64.07,64.01,64.02,107927.0,51.2745,51.3066,51.2585,51.2665,107927.0
2018-06-04 13:00:00,64.03,64.15,64.01,64.04,232875.0,51.2745,51.3706,51.2585,51.2825,232875.0
2018-06-04 13:10:00,64.04,64.05,64.0,64.04,114130.0,51.2825,51.2905,51.2505,51.2825,114130.0
2018-06-04 13:20:00,64.05,64.09,64.0,64.04,193127.0,51.2905,51.3226,51.2505,51.2825,193127.0
2018-06-04 13:30:00,64.05,64.05,63.94,64.03,117765.0,51.2905,51.2905,51.2025,51.2745,117765.0
2018-06-04 13:40:00,64.03,64.08,64.01,64.04,108554.0,51.2745,51.3146,51.2585,51.2825,108554.0
2018-06-04 13:50:00,64.03,64.06,64.0,64.02,140931.0,51.2745,51.2985,51.2505,51.2665,140931.0
2018-06-04 14:00:00,64.02,64.04,63.97,64.04,119874.0,51.2665,51.2825,51.2265,51.2825,119874.0
2018-06-04 14:10:00,64.04,64.09,63.99,64.09,298895.0,51.2825,51.3226,51.2425,51.3226,298895.0
2018-06-04 14:20:00,64.09,64.11,64.03,64.03,153721.0,51.3226,51.3386,51.2745,51.2745,153721.0
2018-06-04 14:30:00,64.03,64.05,63.95,63.99,109397.0,51.2745,51.2905,51.2105,51.2425,109397.0
2018-06-04 14:40:00,64.0,64.05,63.95,64.03,102309.0,51.2505,51.2905,51.2105,51.2745,102309.0
2018-06-04 14:50:00,64.04,64.14,64.02,64.09,202653.0,51.2825,51.3626,51.2665,51.3226,202653.0
2018-06-04 15:00:00,64.08,64.13,64.07,64.08,275353.0,51.3146,51.3546,51.3066,51.3146,275353.0
2018-06-04 15:10:00,64.09,64.18,64.06,64.14,190094.0,51.3226,51.3946,51.2985,51.3626,190094.0
2018-06-04 15:20:00,64.14,64.15,64.02,64.05,219954.0,51.3626,51.3706,51.2665,51.2905,219954.0
2018-06-04 15:30:00,64.05,64.08,64.01,64.05,371378.0,51.2905,51.3146,51.2585,51.2905,371378.0
2018-06-04 15:40:00,64.05,64.07,64.03,64.05,449248.0,51.2905,51.3066,51.2745,51.2905,449248.0
2018-06-04 15:50:00,64.05,64.09,64.01,64.07,744878.0,51.2905,51.3226,51.2585,51.3066,744878.0
2018-06-05 09:30:00,63.92,64.32,63.74,63.99,330710.0,51.1864,51.5068,51.0423,51.2425,330710.0
2018-06-05 09:40:00,63.97,64.01,63.86,63.88,138573.0,51.2265,51.2585,51.1384,51.1544,138573.0
2018-06-05 09:50:00,63.89,63.96,63.59,63.66,196875.0,51.1624,51.2185,50.9222,50.9782,196875.0
2018-06-05 10:00:00,63.66,63.68,63.5,63.56,247170.0,50.9782,50.9942,50.8501,50.8982,247170.0
2018-06-05 10:10:00,63.57,63.76,63.52,63.64,247699.0,50.9062,51.0583,50.8661,50.9622,247699.0
2018-06-05 10:20:00,63.64,63.71,63.38,63.4,288471.0,50.9622,51.0183,50.754,50.77,288471.0
2018-06-05 10:30:00,63.39,63.42,63.26,63.3,147097.0,50.762,50.786,50.6579,50.6899,147097.0
2018-06-05 10:40:00,63.3,63.31,62.9,63.12,335974.0,50.6899,50.698,50.3696,50.5458,335974.0
2018-06-05 10:50:00,63.12,63.39,63.01,63.34,167792.0,50.5458,50.762,50.4577,50.722,167792.0
2018-06-05 11:00:00,63.35,63.49,63.3,63.36,146737.0,50.73,50.8421,50.6899,50.738,146737.0
2018-06-05 11:10:00,63.36,63.64,63.35,63.59,112755.0,50.738,50.9622,50.73,50.9222,112755.0
2018-06-05 11:20:00,63.59,63.62,63.26,63.26,140388.0,50.9222,50.9462,50.6579,50.6579,140388.0
2018-06-05 11:30:00,63.27,63.3,63.15,63.15,117463.0,50.6659,50.6899,50.5698,50.5698,117463.0
2018-06-05 11:40:00,63.15,63.24,62.93,62.98,227655.0,50.5698,50.6419,50.3937,50.4337,227655.0
2018-06-05 11:50:00,62.98,63.0,62.77,62.84,235681.0,50.4337,50.4497,50.2655,50.3216,235681.0
2018-06-05 12:00:00,62.85,62.9,62.66,62.88,272490.0,50.3296,50.3696,50.1774,50.3536,272490.0
2018-06-05 12:10:00,62.89,62.97,62.76,62.93,167578.0,50.3616,50.4257,50.2575,50.3937,167578.0
2018-06-05 12:20:00,62.93,63.23,62.92,63.13,170499.0,50.3937,50.6339,50.3856,50.5538,170499.0
2018-06-05 12:30:00,63.12,63.2,63.0,63.14,133735.0,50.5458,50.6099,50.4497,50.5618,133735.0
2018-06-05 12:40:00,63.14,63.34,63.13,63.26,146283.0,50.5618,50.722,50.5538,50.6579,146283.0
2018-06-05 12:50:00,63.26,63.32,63.22,63.28,62835.0,50.6579,50.706,50.6259,50.6739,62835.0
2018-06-05 13:00:00,63.27,63.38,63.26,63.3,76127.0,50.6659,50.754,50.6579,50.6899,76127.0
2018-06-05 13:10:00,63.31,63.34,63.25,63.3,56640.0,50.698,50.722,50.6499,50.6899,56640.0
2018-06-05 13:20:00,63.3,63.3,63.2,63.26,78796.0,50.6899,50.6899,50.6099,50.6579,78796.0
2018-06-05 13:30:00,63.26,63.26,63.14,63.19,87737.0,50.6579,50.6579,50.5618,50.6019,87737.0
2018-06-05 13:40:00,63.2,63.2,63.15,63.19,54155.0,50.6099,50.6099,50.5698,50.6019,54155.0
2018-06-05 13:50:00,63.18,63.22,63.17,63.2,79804.0,50.5939,50.6259,50.5858,50.6099,79804.0
2018-06-05 14:00:00,63.2,63.2,63.1,63.18,84664.0,50.6099,50.6099,50.5298,50.5939,84664.0
2018-06-05 14:10:00,63.18,63.32,63.17,63.31,91695.0,50.5939,50.706,50.5858,50.698,91695.0
2018-06-05 14:20:00,63.32,63.45,63.29,63.35,123003.0,50.706,50.8101,50.6819,50.73,123003.0
2018-06-05 14:30:00,63.34,63.41,63.31,63.38,71040.0,50.722,50.778,50.698,50.754,71040.0
2018-06-05 14:40:00,63.38,63.42,63.35,63.38,76563.0,50.754,50.786,50.73,50.754,76563.0
2018-06-05 14:50:00,63.38,63.5,63.37,63.5,88619.0,50.754,50.8501,50.746,50.8501,88619.0
2018-06-05 15:00:00,63.5,63.54,63.42,63.42,114360.0,50.8501,50.8821,50.786,50.786,114360.0
2018-06-05 15:10:00,63.41,63.43,63.36,63.41,105674.0,50.778,50.794,50.738,50.778,105674.0
2018-06-05 15:20:00,63.41,63.45,63.29,63.35,178358.0,50.778,50.8101,50.6819,50.73,178358.0
2018-06-05 15:30:00,63.35,63.43,63.31,63.4,153526.0,50.73,50.794,50.698,50.77,153526.0
2018-06-05 15:40:00,63.41,63.41,63.34,63.35,165614.0,50.778,50.778,50.722,50.73,165614.0
2018-06-05 15:50:00,63.35,63.4,63.31,63.34,425458.0,50.73,50.77,50.698,50.722,425458.0
2018-06-06 09:30:00,63.67,63.81,63.35,63.81,273177.0,50.9862,51.0983,50.73,51.0983,273177.0
2018-06-06 09:40:00,63.81,63.91,63.62,63.68,268924.0,51.0983,51.1784,50.9462,50.9942,268924.0
2018-06-06 09:50:00,63.71,63.81,63.68,63.77,167080.0,51.0183,51.0983,50.9942,51.0663,167080.0
2018-06-06 10:00:00,63.79,63.94,63.72,63.72,325222.0,51.0823,51.2025,51.0263,51.0263,325222.0
2018-06-06 10:10:00,63.72,63.99,63.65,63.81,184753.0,51.0263,51.2425,50.9702,51.0983,184753.0
2018-06-06 10:20:00,63.83,64.08,63.83,64.02,121485.0,51.1144,51.3146,51.1144,51.2665,121485.0
2018-06-06 10:30:00,64.02,64.32,64.0,64.3,137889.0,51.2665,51.5068,51.2505,51.4907,137889.0
2018-06-06 10:40:00,64.3,64.35,64.12,64.14,136696.0,51.4907,51.5308,51.3466,51.3626,136696.0
2018-06-06 10:50:00,64.14,64.27,64.08,64.26,79433.0,51.3626,51.4667,51.3146,51.4587,79433.0
2018-06-06 11:00:00,64.25,64.28,64.16,64.24,66819.0,51.4507,51.4747,51.3786,51.4427,66819.0
2018-06-06 11:10:00,64.24,64.24,64.0,64.12,92773.0,51.4427,51.4427,51.2505,51.3466,92773.0
2018-06-06 11:20:00,64.12,64.19,64.06,64.19,48208.0,51.3466,51.4026,51.2985,51.4026,48208.0
2018-06-06 11:30:00,64.18,64.23,64.13,64.19,99087.0,51.3946,51.4347,51.3546,51.4026,99087.0
2018-06-06 11:40:00,64.2,64.4,64.2,64.39,203610.0,51.4107,51.5708,51.4107,51.5628,203610.0
2018-06-06 11:50:00,64.39,64.39,64.17,64.28,76330.0,51.5628,51.5628,51.3866,51.4747,76330.0
2018-06-06 12:00:00,64.29,64.3,64.22,64.27,89115.0,51.4827,51.4907,51.4267,51.4667,89115.0
2018-06-06 12:10:00,64.27,64.3,64.23,64.28,46886.0,51.4667,51.4907,51.4347,51.4747,46886.0
2018-06-06 12:20:00,64.29,64.3,64.24,64.28,62570.0,51.4827,51.4907,51.4427,51.4747,62570.0
2018-06-06 12:30:00,64.27,64.27,64.12,64.14,93187.0,51.4667,51.4667,51.3466,51.3626,93187.0
2018-06-06 12:40:00,64.14,64.2,64.12,64.13,64205.0,51.3626,51.4107,51.3466,51.3546,64205.0
2018-06-06 12:50:00,64.13,64.15,64.08,64.11,55821.0,51.3546,51.3706,51.3146,51.3386,55821.0
2018-06-06 13:00:00,64.13,64.25,64.1,64.23,51121.0,51.3546,51.4507,51.3306,51.4347,51121.0
2018-06-06 13:10:00,64.22,64.32,64.21,64.28,45023.0,51.4267,51.5068,51.4187,51.4747,45023.0
2018-06-06 13:20:00,64.28,64.32,64.19,64.21,84353.0,51.4747,51.5068,51.4026,51.4187,84353.0
2018-06-06 13:30:00,64.21,64.25,64.16,64.21,82309.0,51.4187,51.4507,51.3786,51.4187,82309.0
2018-06-06 13:40:00,64.21,64.31,64.17,64.3,56385.0,51.4187,51.4987,51.3866,51.4907,56385.0
2018-06-06 13:50:00,64.3,64.39,64.25,64.36,106343.0,51.4907,51.5628,51.4507,51.5388,106343.0
2018-06-06 14:00:00,64.36,64.45,64.33,64.4,81310.0,51.5388,51.6109,51.5148,51.5708,81310.0
2018-06-06 14:10:00,64.4,64.5,64.37,64.48,101300.0,51.5708,51.6509,51.5468,51.6349,101300.0
2018-06-06 14:20:00,64.48,64.64,64.47,64.61,107988.0,51.6349,51.763,51.6269,51.739,107988.0
2018-06-06 14:30:00,64.61,64.75,64.58,64.73,80290.0,51.739,51.8511,51.715,51.8351,80290.0
2018-06-06 14:40:00,64.74,64.78,64.72,64.76,86557.0,51.8431,51.8751,51.8271,51.8591,86557.0
2018-06-06 14:50:00,64.75,64.79,64.71,64.76,51405.0,51.8511,51.8831,51.8191,51.8591,51405.0
2018-06-06 15:00:00,64.77,64.94,64.75,64.85,125546.0,51.8671,52.0032,51.8511,51.9312,125546.0
2018-06-06 15:10:00,64.84,64.88,64.74,64.78,116583.0,51.9232,51.9552,51.8431,51.8751,116583.0
2018-06-06 15:20:00,64.77,64.86,64.77,64.84,77949.0,51.8671,51.9392,51.8671,51.9232,77949.0
2018-06-06 15:30:00,64.84,64.98,64.83,64.87,169470.0,51.9232,52.0353,51.9152,51.9472,169470.0
2018-06-06 15:40:00,64.87,64.98,64.86,64.92,226833.0,51.9472,52.0353,51.9392,51.9872,226833.0
2018-06-06 15:50:00,64.93,65.12,64.91,65.08,671480.0,51.9952,52.1474,51.9792,52.1154,671480.0
2018-06-07 09:30:00,65.12,65.37,65.04,65.25,190883.0,52.1474,52.3476,52.0833,52.2515,190883.0
2018-06-07 09:40:00,65.2,65.39,65.11,65.37,126776.0,52.2114,52.3636,52.1394,52.3476,126776.0
2018-06-07 09:50:00,65.37,65.62,65.07,65.08,187221.0,52.3476,52.5478,52.1073,52.1154,187221.0
2018-06-07 10:00:00,65.08,65.16,64.83,65.0,199357.0,52.1154,52.1794,51.9152,52.0513,199357.0
2018-06-07 10:10:00,64.99,65.14,64.78,65.14,140657.0,52.0433,52.1634,51.8751,52.1634,140657.0
2018-06-07 10:20:00,65.12,65.14,64.9,65.04,200535.0,52.1474,52.1634,51.9712,52.0833,200535.0
2018-06-07 10:30:00,65.03,65.41,64.95,65.4,145335.0,52.0753,52.3796,52.0112,52.3716,145335.0
2018-06-07 10:40:00,65.41,65.65,65.15,65.28,201760.0,52.3796,52.5718,52.1714,52.2755,201760.0
2018-06-07 10:50:00,65.28,65.31,65.09,65.09,122332.0,52.2755,52.2995,52.1234,52.1234,122332.0
2018-06-07 11:00:00,65.09,65.22,64.87,64.97,158134.0,52.1234,52.2275,51.9472,52.0273,158134.0
2018-06-07 11:10:00,64.99,65.01,64.88,64.92,87242.0,52.0433,52.0593,51.9552,51.9872,87242.0
2018-06-07 11:20:00,64.91,65.0,64.84,64.87,98566.0,51.9792,52.0513,51.9232,51.9472,98566.0
2018-06-07 11:30:00,64.88,65.01,64.84,64.98,43312.0,51.9552,52.0593,51.9232,52.0353,43312.0
2018-06-07 11:40:00,64.98,65.01,64.73,64.75,50634.0,52.0353,52.0593,51.8351,51.8511,50634.0
2018-06-07 11:50:00,64.74,64.8,64.65,64.8,73695.0,51.8431,51.8911,51.771,51.8911,73695.0
2018-06-07 12:00:00,64.8,64.98,64.78,64.96,33804.0,51.8911,52.0353,51.8751,52.0193,33804.0
2018-06-07 12:10:00,64.95,65.13,64.94,65.12,36480.0,52.0112,52.1554,52.0032,52.1474,36480.0
2018-06-07 12:20:00,65.13,65.25,65.08,65.16,67410.0,52.1554,52.2515,52.1154,52.1794,67410.0
2018-06-07 12:30:00,65.15,65.15,64.97,65.01,106214.0,52.1714,52.1714,52.0273,52.0593,106214.0
2018-06-07 12:40:00,65.01,65.21,64.97,65.02,154695.0,52.0593,52.2195,52.0273,52.0673,154695.0
2018-06-07 12:50:00,65.02,65.12,64.97,65.1,216164.0,52.0673,52.1474,52.0273,52.1314,216164.0
2018-06-07 13:00:00,65.11,65.19,65.1,65.13,33533.0,52.1394,52.2034,52.1314,52.1554,33533.0
2018-06-07 13:10:00,65.13,65.29,65.06,65.1,84769.0,52.1554,52.2835,52.0993,52.1314,84769.0
2018-06-07 13:20:00,65.09,65.12,64.96,65.0,62917.0,52.1234,52.1474,52.0193,52.0513,62917.0
2018-06-07 13:30:00,65.0,65.01,64.85,64.91,68914.0,52.0513,52.0593,51.9312,51.9792,68914.0
2018-06-07 13:40:00,64.91,65.09,64.9,65.09,72374.0,51.9792,52.1234,51.9712,52.1234,72374.0
2018-06-07 13:50:00,65.09,65.1,64.91,64.92,68676.0,52.1234,52.1314,51.9792,51.9872,68676.0
2018-06-07 14:00:00,64.91,65.0,64.82,64.95,66455.0,51.9792,52.0513,51.9071,52.0112,66455.0
2018-06-07 14:10:00,64.94,65.01,64.9,65.01,81965.0,52.0032,52.0593,51.9712,52.0593,81965.0
2018-06-07 14:20:00,65.01,65.02,64.96,64.99,66036.0,52.0593,52.0673,52.0193,52.0433,66036.0
2018-06-07 14:30:00,64.98,65.07,64.97,65.01,95431.0,52.0353,52.1073,52.0273,52.0593,95431.0
2018-06-07 14:40:00,65.02,65.03,64.96,65.0,53166.0,52.0673,52.0753,52.0193,52.0513,53166.0
2018-06-07 14:50:00,65.0,65.0,64.92,64.94,61571.0,52.0513,52.0513,51.9872,52.0032,61571.0
2018-06-07 15:00:00,64.94,64.95,64.73,64.73,85879.0,52.0032,52.0112,51.8351,51.8351,85879.0
2018-06-07 15:10:00,64.73,64.79,64.7,64.75,75497.0,51.8351,51.8831,51.8111,51.8511,75497.0
2018-06-07 15:20:00,64.76,64.83,64.75,64.83,56412.0,51.8591,51.9152,51.8511,51.9152,56412.0
2018-06-07 15:30:00,64.83,64.97,64.81,64.97,100762.0,51.9152,52.0273,51.8991,52.0273,100762.0
2018-06-07 15:40:00,64.96,64.99,64.88,64.94,135848.0,52.0193,52.0433,51.9552,52.0032,135848.0
2018-06-07 15:50:00,64.94,65.05,64.91,65.01,325406.0,52.0032,52.0913,51.9792,52.0593,325406.0
2018-06-08 09:30:00,65.27,65.48,65.07,65.15,217068.0,52.2675,52.4357,52.1073,52.1714,217068.0
2018-06-08 09:40:00,65.11,65.75,65.11,65.28,185728.0,52.1394,52.6519,52.1394,52.2755,185728.0
2018-06-08 09:50:00,65.27,65.41,65.03,65.39,76146.0,52.2675,52.3796,52.0753,52.3636,76146.0
2018-06-08 10:00:00,65.38,65.38,65.15,65.19,58278.0,52.3556,52.3556,52.1714,52.2034,58278.0
2018-06-08 10:10:00,65.19,65.27,65.12,65.24,98556.0,52.2034,52.2675,52.1474,52.2435,98556.0
2018-06-08 10:20:00,65.23,65.3,65.2,65.2,59168.0,52.2355,52.2915,52.2114,52.2114,59168.0
2018-06-08 10:30:00,65.2,65.23,65.04,65.16,92422.0,52.2114,52.2355,52.0833,52.1794,92422.0
2018-06-08 10:40:00,65.15,65.32,65.15,65.29,105527.0,52.1714,52.3075,52.1714,52.2835,105527.0
2018-06-08 10:50:00,65.29,65.39,65.28,65.37,94674.0,52.2835,52.3636,52.2755,52.3476,94674.0
2018-06-08 11:00:00,65.37,65.38,65.23,65.23,76145.0,52.3476,52.3556,52.2355,52.2355,76145.0
2018-06-08 11:10:00,65.24,65.32,65.18,65.23,108276.0,52.2435,52.3075,52.1954,52.2355,108276.0
2018-06-08 11:20:00,65.23,65.23,65.05,65.1,76501.0,52.2355,52.2355,52.0913,52.1314,76501.0
2018-06-08 11:30:00,65.1,65.13,65.01,65.05,72875.0,52.1314,52.1554,52.0593,52.0913,72875.0
2018-06-08 11:40:00,65.05,65.1,65.01,65.1,67016.0,52.0913,52.1314,52.0593,52.1314,67016.0
2018-06-08 11:50:00,65.11,65.25,65.1,65.14,52386.0,52.1394,52.2515,52.1314,52.1634,52386.0
2018-06-08 12:00:00,65.15,65.34,65.14,65.34,67709.0,52.1714,52.3236,52.1634,52.3236,67709.0
2018-06-08 12:10:00,65.32,65.4,65.27,65.37,60902.0,52.3075,52.3716,52.2675,52.3476,60902.0
2018-06-08 12:20:00,65.36,65.48,65.35,65.48,48950.0,52.3396,52.4357,52.3316,52.4357,48950.0
2018-06-08 12:30:00,65.48,65.52,65.44,65.45,101052.0,52.4357,52.4677,52.4036,52.4116,101052.0
2018-06-08 12:40:00,65.45,65.49,65.4,65.43,36858.0,52.4116,52.4437,52.3716,52.3956,36858.0
2018-06-08 12:50:00,65.45,65.49,65.39,65.46,46512.0,52.4116,52.4437,52.3636,52.4197,46512.0
2018-06-08 13:00:00,65.46,65.5,65.42,65.5,205030.0,52.4197,52.4517,52.3876,52.4517,205030.0
2018-06-08 13:10:00,65.49,65.63,65.47,65.6,65513.0,52.4437,52.5558,52.4277,52.5318,65513.0
2018-06-08 13:20:00,65.6,65.62,65.53,65.62,93617.0,52.5318,52.5478,52.4757,52.5478,93617.0
2018-06-08 13:30:00,65.62,65.77,65.61,65.74,90577.0,52.5478,52.6679,52.5398,52.6439,90577.0
2018-06-08 13:40:00,65.73,65.9,65.73,65.85,79634.0,52.6359,52.772,52.6359,52.732,79634.0
2018-06-08 13:50:00,65.84,65.92,65.66,65.81,129637.0,52.724,52.788,52.5798,52.6999,129637.0
2018-06-08 14:00:00,65.81,65.85,65.75,65.84,100183.0,52.6999,52.732,52.6519,52.724,100183.0
2018-06-08 14:10:00,65.84,65.97,65.84,65.91,97804.0,52.724,52.8281,52.724,52.78,97804.0
2018-06-08 14:20:00,65.9,65.96,65.87,65.94,66084.0,52.772,52.82,52.748,52.804,66084.0
2018-06-08 14:30:00,65.94,65.97,65.92,65.93,64689.0,52.804,52.8281,52.788,52.796,64689.0
2018-06-08 14:40:00,65.93,66.03,65.92,65.98,111362.0,52.796,52.8761,52.788,52.8361,111362.0
2018-06-08 14:50:00,65.99,66.0,65.75,65.77,88974.0,52.8441,52.8521,52.6519,52.6679,88974.0
2018-06-08 15:00:00,65.77,65.83,65.74,65.83,62102.0,52.6679,52.7159,52.6439,52.7159,62102.0
2018-06-08 15:10:00,65.83,65.93,65.82,65.84,69307.0,52.7159,52.796,52.7079,52.724,69307.0
2018-06-08 15:20:00,65.84,65.91,65.83,65.9,84795.0,52.724,52.78,52.7159,52.772,84795.0
2018-06-08 15:30:00,65.9,65.96,65.89,65.95,112997.0,52.772,52.82,52.764,52.812,112997.0
2018-06-08 15:40:00,65.95,66.0,65.9,65.95,183816.0,52.812,52.8521,52.772,52.812,183816.0
2018-06-08 15:50:00,65.95,66.07,65.93,66.02,569875.0,52.812,52.9081,52.796,52.8681,569875.0
2018-06-11 09:30:00,66.1,66.14,65.79,66.0,177719.0,52.9322,52.9642,52.6839,52.8521,177719.0
2018-06-11 09:40:00,65.99,66.17,65.93,66.16,150562.0,52.8441,52.9882,52.796,52.9802,150562.0
2018-06-11 09:50:00,66.15,66.33,66.13,66.22,112427.0,52.9722,53.1163,52.9562,53.0283,112427.0
2018-06-11 10:00:00,66.21,66.39,66.18,66.39,103818.0,53.0202,53.1644,52.9962,53.1644,103818.0
2018-06-11 10:10:00,66.39,66.88,66.38,66.8,281890.0,53.1644,53.5568,53.1564,53.4927,281890.0
2018-06-11 10:20:00,66.79,66.99,66.77,66.91,134576.0,53.4847,53.6449,53.4687,53.5808,134576.0
2018-06-11 10:30:00,66.92,67.14,66.77,67.05,191532.0,53.5888,53.765,53.4687,53.6929,191532.0
2018-06-11 10:40:00,67.03,67.23,66.97,67.06,183719.0,53.6769,53.837,53.6288,53.7009,183719.0
2018-06-11 10:50:00,67.07,67.15,66.93,67.07,204322.0,53.7089,53.773,53.5968,53.7089,204322.0
2018-06-11 11:00:00,67.08,67.09,66.9,66.99,132355.0,53.7169,53.7249,53.5728,53.6449,132355.0
2018-06-11 11:10:00,66.99,67.06,66.89,66.93,131171.0,53.6449,53.7009,53.5648,53.5968,131171.0
2018-06-11 11:20:00,66.92,67.01,66.83,66.86,183576.0,53.5888,53.6609,53.5167,53.5408,183576.0
2018-06-11 11:30:00,66.86,67.03,66.83,66.97,164294.0,53.5408,53.6769,53.5167,53.6288,164294.0
2018-06-11 11:40:00,66.98,67.21,66.95,67.15,131729.0,53.6369,53.821,53.6128,53.773,131729.0
2018-06-11 11:50:00,67.15,67.17,67.05,67.17,111280.0,53.773,53.789,53.6929,53.789,111280.0
2018-06-11 12:00:00,67.17,67.2,67.09,67.18,105240.0,53.789,53.813,53.7249,53.797,105240.0
2018-06-11 12:10:00,67.18,67.28,67.14,67.27,137536.0,53.797,53.8771,53.765,53.8691,137536.0
2018-06-11 12:20:00,67.28,67.43,67.28,67.43,129978.0,53.8771,53.9972,53.8771,53.9972,129978.0
2018-06-11 12:30:00,67.43,67.6,67.42,67.59,184232.0,53.9972,54.1333,53.9892,54.1253,184232.0
2018-06-11 12:40:00,67.59,67.69,67.5,67.59,226448.0,54.1253,54.2054,54.0533,54.1253,226448.0
2018-06-11 12:50:00,67.59,67.61,67.49,67.58,111496.0,54.1253,54.1413,54.0453,54.1173,111496.0
2018-06-11 13:00:00,67.57,67.59,67.44,67.57,163177.0,54.1093,54.1253,54.0052,54.1093,163177.0
2018-06-11 13:10:00,67.56,67.73,67.54,67.65,147731.0,54.1013,54.2374,54.0853,54.1734,147731.0
2018-06-11 13:20:00,67.64,67.7,67.53,67.54,200512.0,54.1654,54.2134,54.0773,54.0853,200512.0
2018-06-11 13:30:00,67.54,67.65,67.51,67.56,168321.0,54.0853,54.1734,54.0613,54.1013,168321.0
2018-06-11 13:40:00,67.55,67.57,67.44,67.54,121933.0,54.0933,54.1093,54.0052,54.0853,121933.0
2018-06-11 13:50:00,67.53,67.54,67.35,67.35,118728.0,54.0773,54.0853,53.9331,53.9331,118728.0
2018-06-11 14:00:00,67.36,67.38,67.23,67.27,101366.0,53.9412,53.9572,53.837,53.8691,101366.0
2018-06-11 14:10:00,67.27,67.28,67.17,67.2,86260.0,53.8691,53.8771,53.789,53.813,86260.0
2018-06-11 14:20:00,67.2,67.21,67.08,67.14,97619.0,53.813,53.821,53.7169,53.765,97619.0
2018-06-11 14:30:00,67.15,67.15,67.04,67.05,92021.0,53.773,53.773,53.6849,53.6929,92021.0
2018-06-11 14:40:00,67.06,67.22,67.05,67.14,173597.0,53.7009,53.829,53.6929,53.765,173597.0
2018-06-11 14:50:00,67.13,67.17,67.08,67.09,101525.0,53.757,53.789,53.7169,53.7249,101525.0
2018-06-11 15:00:00,67.09,67.11,66.98,67.01,123372.0,53.7249,53.741,53.6369,53.6609,123372.0
2018-06-11 15:10:00,67.0,67.06,66.99,67.03,96031.0,53.6529,53.7009,53.6449,53.6769,96031.0
2018-06-11 15:20:00,67.04,67.2,67.02,67.13,129792.0,53.6849,53.813,53.6689,53.757,129792.0
2018-06-11 15:30:00,67.13,67.14,67.05,67.06,177777.0,53.757,53.765,53.6929,53.7009,177777.0
2018-06-11 15:40:00,67.05,67.06,66.97,67.06,228435.0,53.6929,53.7009,53.6288,53.7009,228435.0
2018-06-11 15:50:00,67.06,67.06,66.9,66.94,384966.0,53.7009,53.7009,53.5728,53.6048,384966.0
2018-06-12 09:30:00,67.12,67.34,66.54,66.58,297365.0,53.749,53.9251,53.2845,53.3165,297365.0
2018-06-12 09:40:00,66.58,66.63,65.92,65.92,451717.0,53.3165,53.3566,52.788,52.788,451717.0
2018-06-12 09:50:00,65.94,66.17,65.44,66.15,448187.0,52.804,52.9882,52.4036,52.9722,448187.0
2018-06-12 10:00:00,66.18,66.27,65.92,66.08,300329.0,52.9962,53.0683,52.788,52.9161,300329.0
2018-06-12 10:10:00,66.09,66.09,65.78,65.8,150764.0,52.9241,52.9241,52.6759,52.6919,150764.0
2018-06-12 10:20:00,65.78,65.83,65.61,65.7,133786.0,52.6759,52.7159,52.5398,52.6118,133786.0
2018-06-12 10:30:00,65.69,65.84,65.62,65.8,104703.0,52.6038,52.724,52.5478,52.6919,104703.0
2018-06-12 10:40:00,65.78,65.87,65.72,65.76,56395.0,52.6759,52.748,52.6279,52.6599,56395.0
2018-06-12 10:50:00,65.75,65.86,65.62,65.66,135698.0,52.6519,52.74,52.5478,52.5798,135698.0
2018-06-12 11:00:00,65.66,65.81,65.62,65.77,98794.0,52.5798,52.6999,52.5478,52.6679,98794.0
2018-06-12 11:10:00,65.79,65.82,65.63,65.67,139810.0,52.6839,52.7079,52.5558,52.5878,139810.0
2018-06-12 11:20:00,65.66,65.78,65.66,65.74,93794.0,52.5798,52.6759,52.5798,52.6439,93794.0
2018-06-12 11:30:00,65.74,65.9,65.73,65.85,118717.0,52.6439,52.772,52.6359,52.732,118717.0
2018-06-12 11:40:00,65.86,66.05,65.8,66.01,140020.0,52.74,52.8921,52.6919,52.8601,140020.0
2018-06-12 11:50:00,66.0,66.19,65.94,66.17,81766.0,52.8521,53.0042,52.804,52.9882,81766.0
2018-06-12 12:00:00,66.17,66.43,66.13,66.32,79928.0,52.9882,53.1964,52.9562,53.1083,79928.0
2018-06-12 12:10:00,66.35,66.46,66.2,66.2,112201.0,53.1324,53.2204,53.0122,53.0122,112201.0
2018-06-12 12:20:00,66.2,66.31,66.02,66.23,150515.0,53.0122,53.1003,52.8681,53.0363,150515.0
2018-06-12 12:30:00,66.24,66.4,66.24,66.35,55632.0,53.0443,53.1724,53.0443,53.1324,55632.0
2018-06-12 12:40:00,66.37,66.4,66.27,66.34,62952.0,53.1484,53.1724,53.0683,53.1243,62952.0
2018-06-12 12:50:00,66.33,66.38,66.27,66.36,142046.0,53.1163,53.1564,53.0683,53.1404,142046.0
2018-06-12 13:00:00,66.35,66.39,66.23,66.25,108532.0,53.1324,53.1644,53.0363,53.0523,108532.0
2018-06-12 13:10:00,66.25,66.8,66.07,66.15,203704.0,53.0523,53.4927,52.9081,52.9722,203704.0
2018-06-12 13:20:00,66.14,66.28,66.12,66.18,160404.0,52.9642,53.0763,52.9482,52.9962,160404.0
2018-06-12 13:30:00,66.18,66.23,66.03,66.05,287249.0,52.9962,53.0363,52.8761,52.8921,287249.0
2018-06-12 13:40:00,66.06,66.07,65.91,66.0,139386.0,52.9001,52.9081,52.78,52.8521,139386.0
2018-06-12 13:50:00,66.0,66.08,65.98,66.03,170915.0,52.8521,52.9161,52.8361,52.8761,170915.0
2018-06-12 14:00:00,66.03,66.11,65.99,66.1,108782.0,52.8761,52.9402,52.8441,52.9322,108782.0
2018-06-12 14:10:00,66.09,66.1,65.99,66.08,94795.0,52.9241,52.9322,52.8441,52.9161,94795.0
2018-06-12 14:20:00,66.07,66.09,66.02,66.07,79881.0,52.9081,52.9241,52.8681,52.9081,79881.0
2018-06-12 14:30:00,66.08,66.25,66.07,66.19,127374.0,52.9161,53.0523,52.9081,53.0042,127374.0
2018-06-12 14:40:00,66.19,66.26,66.19,66.23,76975.0,53.0042,53.0603,53.0042,53.0363,76975.0
2018-06-12 14:50:00,66.23,66.24,66.03,66.16,218554.0,53.0363,53.0443,52.8761,52.9802,218554.0
2018-06-12 15:00:00,66.16,66.4,66.15,66.38,146474.0,52.9802,53.1724,52.9722,53.1564,146474.0
2018-06-12 15:10:00,66.37,66.44,66.35,66.43,96351.0,53.1484,53.2044,53.1324,53.1964,96351.0
2018-06-12 15:20:00,66.42,66.52,66.38,66.44,101293.0,53.1884,53.2685,53.1564,53.2044,101293.0
2018-06-12 15:30:00,66.44,66.49,66.36,66.4,236262.0,53.2044,53.2445,53.1404,53.1724,236262.0
2018-06-12 15:40:00,66.38,66.41,66.23,66.28,161019.0,53.1564,53.1804,53.0363,53.0763,161019.0
2018-06-12 15:50:00,66.28,66.47,66.28,66.36,469203.0,53.0763,53.2284,53.0763,53.1404,469203.0
2018-06-13 09:30:00,68.0,68.95,67.45,68.14,1159734.0,54.4537,55.2144,54.0132,54.5658,1159734.0
2018-06-13 09:40:00,68.16,68.7,67.96,68.5,696042.0,54.5818,55.0142,54.4216,54.8541,696042.0
2018-06-13 09:50:00,68.51,69.33,68.3,69.18,764938.0,54.8621,55.5187,54.6939,55.3986,764938.0
2018-06-13 10:00:00,69.19,69.63,69.04,69.08,772079.0,55.4066,55.7589,55.2865,55.3185,772079.0
2018-06-13 10:10:00,69.09,69.3,68.6,68.8,451732.0,55.3265,55.4947,54.9341,55.0943,451732.0
2018-06-13 10:20:00,68.81,68.97,68.67,68.84,227530.0,55.1023,55.2304,54.9902,55.1263,227530.0
2018-06-13 10:30:00,68.84,68.85,68.37,68.43,306012.0,55.1263,55.1343,54.7499,54.798,306012.0
2018-06-13 10:40:00,68.44,68.7,68.33,68.34,240675.0,54.806,55.0142,54.7179,54.7259,240675.0
2018-06-13 10:50:00,68.34,68.68,68.15,68.24,189447.0,54.7259,54.9982,54.5738,54.6458,189447.0
2018-06-13 11:00:00,68.26,68.47,67.85,67.97,223801.0,54.6619,54.83,54.3335,54.4296,223801.0
2018-06-13 11:10:00,67.97,68.06,67.65,67.74,216045.0,54.4296,54.5017,54.1734,54.2455,216045.0
2018-06-13 11:20:00,67.74,67.87,67.66,67.72,316159.0,54.2455,54.3496,54.1814,54.2294,316159.0
2018-06-13 11:30:00,67.74,67.76,67.29,67.29,183950.0,54.2455,54.2615,53.8851,53.8851,183950.0
2018-06-13 11:40:00,67.3,67.62,67.29,67.48,105269.0,53.8931,54.1494,53.8851,54.0372,105269.0
2018-06-13 11:50:00,67.49,67.92,67.47,67.92,191605.0,54.0453,54.3896,54.0292,54.3896,191605.0
2018-06-13 12:00:00,67.92,68.04,67.87,67.98,177927.0,54.3896,54.4857,54.3496,54.4376,177927.0
2018-06-13 12:10:00,67.98,68.02,67.91,67.94,79498.0,54.4376,54.4697,54.3816,54.4056,79498.0
2018-06-13 12:20:00,67.95,68.21,67.94,68.19,116038.0,54.4136,54.6218,54.4056,54.6058,116038.0
2018-06-13 12:30:00,68.18,68.21,68.03,68.17,135175.0,54.5978,54.6218,54.4777,54.5898,135175.0
2018-06-13 12:40:00,68.19,68.29,68.19,68.25,102614.0,54.6058,54.6859,54.6058,54.6539,102614.0
2018-06-13 12:50:00,68.25,68.25,68.01,68.1,117725.0,54.6539,54.6539,54.4617,54.5337,117725.0
2018-06-13 13:00:00,68.1,68.49,68.07,68.39,236590.0,54.5337,54.846,54.5097,54.766,236590.0
2018-06-13 13:10:00,68.38,68.45,67.99,68.05,186442.0,54.758,54.814,54.4456,54.4937,186442.0
2018-06-13 13:20:00,68.05,68.14,67.97,67.98,116682.0,54.4937,54.5658,54.4296,54.4376,116682.0
2018-06-13 13:30:00,67.97,67.99,67.79,67.98,96444.0,54.4296,54.4456,54.2855,54.4376,96444.0
2018-06-13 13:40:00,67.98,67.99,67.8,67.86,101856.0,54.4376,54.4456,54.2935,54.3415,101856.0
2018-06-13 13:50:00,67.85,67.97,67.85,67.97,47751.0,54.3335,54.4296,54.3335,54.4296,47751.0
2018-06-13 14:00:00,67.96,67.99,67.73,67.79,95600.0,54.4216,54.4456,54.2374,54.2855,95600.0
2018-06-13 14:10:00,67.78,67.91,67.73,67.83,100527.0,54.2775,54.3816,54.2374,54.3175,100527.0
2018-06-13 14:20:00,67.82,67.94,67.81,67.91,79903.0,54.3095,54.4056,54.3015,54.3816,79903.0
2018-06-13 14:30:00,67.9,67.96,67.75,67.84,166381.0,54.3736,54.4216,54.2535,54.3255,166381.0
2018-06-13 14:40:00,67.84,67.92,67.79,67.9,115397.0,54.3255,54.3896,54.2855,54.3736,115397.0
2018-06-13 14:50:00,67.89,68.01,67.87,68.0,142767.0,54.3656,54.4617,54.3496,54.4537,142767.0
2018-06-13 15:00:00,68.0,68.24,68.0,68.23,192283.0,54.4537,54.6458,54.4537,54.6378,192283.0
2018-06-13 15:10:00,68.22,68.27,68.08,68.09,245310.0,54.6298,54.6699,54.5177,54.5257,245310.0
2018-06-13 15:20:00,68.1,68.18,68.03,68.04,260893.0,54.5337,54.5978,54.4777,54.4857,260893.0
2018-06-13 15:30:00,68.04,68.27,68.01,68.18,373432.0,54.4857,54.6699,54.4617,54.5978,373432.0
2018-06-13 15:40:00,68.19,68.37,68.1,68.33,415772.0,54.6058,54.7499,54.5337,54.7179,415772.0
2018-06-13 15:50:00,68.32,68.72,68.3,68.42,1101716.0,54.7099,55.0302,54.6939,54.79,1101716.0
2018-06-14 09:30:00,68.7,68.8,68.1,68.45,237191.0,55.0142,55.0943,54.5337,54.814,237191.0
2018-06-14 09:40:00,68.45,69.01,68.45,68.84,176602.0,54.814,55.2625,54.814,55.1263,176602.0
2018-06-14 09:50:00,68.84,69.06,68.57,68.84,366185.0,55.1263,55.3025,54.9101,55.1263,366185.0
2018-06-14 10:00:00,68.84,68.98,68.79,68.89,142932.0,55.1263,55.2384,55.0863,55.1664,142932.0
2018-06-14 10:10:00,68.89,68.95,68.81,68.86,124389.0,55.1664,55.2144,55.1023,55.1423,124389.0
2018-06-14 10:20:00,68.86,68.87,68.75,68.81,130677.0,55.1423,55.1503,55.0542,55.1023,130677.0
2018-06-14 10:30:00,68.83,68.9,68.73,68.75,140030.0,55.1183,55.1744,55.0382,55.0542,140030.0
2018-06-14 10:40:00,68.74,68.76,68.58,68.7,96581.0,55.0462,55.0623,54.9181,55.0142,96581.0
2018-06-14 10:50:00,68.7,68.71,68.59,68.61,99613.0,55.0142,55.0222,54.9261,54.9421,99613.0
2018-06-14 11:00:00,68.6,68.61,68.36,68.5,143168.0,54.9341,54.9421,54.7419,54.8541,143168.0
2018-06-14 11:10:00,68.52,68.7,68.47,68.68,89455.0,54.8701,55.0142,54.83,54.9982,89455.0
2018-06-14 11:20:00,68.68,68.86,68.68,68.86,114635.0,54.9982,55.1423,54.9982,55.1423,114635.0
2018-06-14 11:30:00,68.86,68.91,68.78,68.91,108961.0,55.1423,55.1824,55.0783,55.1824,108961.0
2018-06-14 11:40:00,68.9,69.05,68.87,69.03,130638.0,55.1744,55.2945,55.1503,55.2785,130638.0
2018-06-14 11:50:00,69.02,69.16,69.01,69.13,140163.0,55.2705,55.3826,55.2625,55.3585,140163.0
2018-06-14 12:00:00,69.11,69.16,69.02,69.06,132519.0,55.3425,55.3826,55.2705,55.3025,132519.0
2018-06-14 12:10:00,69.05,69.07,68.9,68.92,129883.0,55.2945,55.3105,55.1744,55.1904,129883.0
2018-06-14 12:20:00,68.9,68.97,68.83,68.88,77605.0,55.1744,55.2304,55.1183,55.1584,77605.0
2018-06-14 12:30:00,68.88,68.95,68.83,68.86,81999.0,55.1584,55.2144,55.1183,55.1423,81999.0
2018-06-14 12:40:00,68.86,68.98,68.84,68.93,76935.0,55.1423,55.2384,55.1263,55.1984,76935.0
2018-06-14 12:50:00,68.94,68.97,68.91,68.94,56790.0,55.2064,55.2304,55.1824,55.2064,56790.0
2018-06-14 13:00:00,68.94,69.04,68.92,68.99,85387.0,55.2064,55.2865,55.1904,55.2464,85387.0
2018-06-14 13:10:00,68.99,69.07,68.96,69.06,76588.0,55.2464,55.3105,55.2224,55.3025,76588.0
2018-06-14 13:20:00,69.06,69.16,69.04,69.15,79709.0,55.3025,55.3826,55.2865,55.3746,79709.0
2018-06-14 13:30:00,69.15,69.17,69.11,69.14,82118.0,55.3746,55.3906,55.3425,55.3666,82118.0
2018-06-14 13:40:00,69.14,69.2,69.14,69.15,73095.0,55.3666,55.4146,55.3666,55.3746,73095.0
2018-06-14 13:50:00,69.14,69.2,69.12,69.16,96783.0,55.3666,55.4146,55.3505,55.3826,96783.0
2018-06-14 14:00:00,69.17,69.2,69.1,69.18,222309.0,55.3906,55.4146,55.3345,55.3986,222309.0
2018-06-14 14:10:00,69.18,69.33,69.17,69.3,269133.0,55.3986,55.5187,55.3906,55.4947,269133.0
2018-06-14 14:20:00,69.3,69.32,69.15,69.15,179495.0,55.4947,55.5107,55.3746,55.3746,179495.0
2018-06-14 14:30:00,69.15,69.24,69.11,69.14,125978.0,55.3746,55.4466,55.3425,55.3666,125978.0
2018-06-14 14:40:00,69.14,69.25,69.14,69.19,125213.0,55.3666,55.4546,55.3666,55.4066,125213.0
2018-06-14 14:50:00,69.19,69.26,69.16,69.26,129993.0,55.4066,55.4627,55.3826,55.4627,129993.0
2018-06-14 15:00:00,69.26,69.27,69.18,69.23,145645.0,55.4627,55.4707,55.3986,55.4386,145645.0
2018-06-14 15:10:00,69.23,69.31,69.22,69.24,148142.0,55.4386,55.5027,55.4306,55.4466,148142.0
2018-06-14 15:20:00,69.22,69.43,69.17,69.43,162916.0,55.4306,55.5988,55.3906,55.5988,162916.0
2018-06-14 15:30:00,69.42,69.48,69.37,69.44,272309.0,55.5908,55.6388,55.5507,55.6068,272309.0
2018-06-14 15:40:00,69.44,69.44,69.2,69.23,275893.0,55.6068,55.6068,55.4146,55.4386,275893.0
2018-06-14 15:50:00,69.22,69.23,69.06,69.13,643292.0,55.4306,55.4386,55.3025,55.3585,643292.0
2018-06-15 09:30:00,68.94,69.28,68.84,69.1,998764.0,55.2064,55.4787,55.1263,55.3345,998764.0
2018-06-15 09:40:00,69.17,69.41,69.07,69.29,199626.0,55.3906,55.5828,55.3105,55.4867,199626.0
2018-06-15 09:50:00,69.29,69.67,69.29,69.62,172480.0,55.4867,55.791,55.4867,55.7509,172480.0
2018-06-15 10:00:00,69.62,69.63,69.43,69.55,134951.0,55.7509,55.7589,55.5988,55.6949,134951.0
2018-06-15 10:10:00,69.55,69.55,69.31,69.43,156497.0,55.6949,55.6949,55.5027,55.5988,156497.0
2018-06-15 10:20:00,69.44,69.6,69.41,69.47,125619.0,55.6068,55.7349,55.5828,55.6308,125619.0
2018-06-15 10:30:00,69.47,69.56,69.34,69.44,222863.0,55.6308,55.7029,55.5267,55.6068,222863.0
2018-06-15 10:40:00,69.43,69.64,69.43,69.61,172781.0,55.5988,55.767,55.5988,55.7429,172781.0
2018-06-15 10:50:00,69.62,69.72,69.58,69.68,269636.0,55.7509,55.831,55.7189,55.799,269636.0
2018-06-15 11:00:00,69.68,69.7,69.46,69.5,211812.0,55.799,55.815,55.6228,55.6548,211812.0
2018-06-15 11:10:00,69.5,69.61,69.32,69.32,215915.0,55.6548,55.7429,55.5107,55.5107,215915.0
2018-06-15 11:20:00,69.33,69.36,69.19,69.21,142994.0,55.5187,55.5427,55.4066,55.4226,142994.0
2018-06-15 11:30:00,69.21,69.35,69.2,69.3,94118.0,55.4226,55.5347,55.4146,55.4947,94118.0
2018-06-15 11:40:00,69.31,69.56,69.28,69.5,83402.0,55.5027,55.7029,55.4787,55.6548,83402.0
2018-06-15 11:50:00,69.48,69.54,69.3,69.52,66103.0,55.6388,55.6869,55.4947,55.6709,66103.0
2018-06-15 12:00:00,69.53,69.56,69.33,69.37,75568.0,55.6789,55.7029,55.5187,55.5507,75568.0
2018-06-15 12:10:00,69.38,69.42,69.3,69.38,49249.0,55.5587,55.5908,55.4947,55.5587,49249.0
2018-06-15 12:20:00,69.38,69.44,69.35,69.41,61116.0,55.5587,55.6068,55.5347,55.5828,61116.0
2018-06-15 12:30:00,69.4,69.42,69.3,69.36,53831.0,55.5748,55.5908,55.4947,55.5427,53831.0
2018-06-15 12:40:00,69.37,69.4,69.3,69.37,55378.0,55.5507,55.5748,55.4947,55.5507,55378.0
2018-06-15 12:50:00,69.38,69.48,69.37,69.48,57275.0,55.5587,55.6388,55.5507,55.6388,57275.0
2018-06-15 13:00:00,69.47,69.55,69.44,69.53,97786.0,55.6308,55.6949,55.6068,55.6789,97786.0
2018-06-15 13:10:00,69.53,69.64,69.51,69.61,199055.0,55.6789,55.767,55.6628,55.7429,199055.0
2018-06-15 13:20:00,69.61,69.69,69.61,69.66,87913.0,55.7429,55.807,55.7429,55.783,87913.0
2018-06-15 13:30:00,69.66,69.71,69.64,69.66,87155.0,55.783,55.823,55.767,55.783,87155.0
2018-06-15 13:40:00,69.66,69.67,69.58,69.59,79557.0,55.783,55.791,55.7189,55.7269,79557.0
2018-06-15 13:50:00,69.59,69.6,69.49,69.51,74832.0,55.7269,55.7349,55.6468,55.6628,74832.0
2018-06-15 14:00:00,69.5,69.53,69.47,69.5,69560.0,55.6548,55.6789,55.6308,55.6548,69560.0
2018-06-15 14:10:00,69.5,69.71,69.49,69.69,173930.0,55.6548,55.823,55.6468,55.807,173930.0
2018-06-15 14:20:00,69.7,69.93,69.69,69.92,118644.0,55.815,55.9992,55.807,55.9912,118644.0
2018-06-15 14:30:00,69.92,69.97,69.71,69.74,167101.0,55.9912,56.0312,55.823,55.847,167101.0
2018-06-15 14:40:00,69.74,69.82,69.72,69.73,122329.0,55.847,55.9111,55.831,55.839,122329.0
2018-06-15 14:50:00,69.72,69.84,69.68,69.77,88507.0,55.831,55.9271,55.799,55.8711,88507.0
2018-06-15 15:00:00,69.77,69.83,69.7,69.77,90547.0,55.8711,55.9191,55.815,55.8711,90547.0
2018-06-15 15:10:00,69.77,69.8,69.68,69.69,144688.0,55.8711,55.8951,55.799,55.807,144688.0
2018-06-15 15:20:00,69.69,69.85,69.67,69.84,125508.0,55.807,55.9351,55.791,55.9271,125508.0
2018-06-15 15:30:00,69.85,69.97,69.78,69.97,237785.0,55.9351,56.0312,55.8791,56.0312,237785.0
2018-06-15 15:40:00,69.97,70.25,69.96,70.06,459194.0,56.0312,56.2554,56.0232,56.1033,459194.0
2018-06-15 15:50:00,70.07,70.16,70.02,70.1,494148.0,56.1113,56.1834,56.0712,56.1353,494148.0
2018-06-18 09:30:00,69.28,69.48,68.84,68.98,279615.0,55.4787,55.6388,55.1263,55.2384,279615.0
2018-06-18 09:40:00,68.96,69.06,68.8,69.0,179953.0,55.2224,55.3025,55.0943,55.2544,179953.0
2018-06-18 09:50:00,69.0,69.06,68.81,68.84,93288.0,55.2544,55.3025,55.1023,55.1263,93288.0
2018-06-18 10:00:00,68.82,68.97,68.68,68.78,196008.0,55.1103,55.2304,54.9982,55.0783,196008.0
2018-06-18 10:10:00,68.76,68.78,68.34,68.4,185067.0,55.0623,55.0783,54.7259,54.774,185067.0
2018-06-18 10:20:00,68.41,68.5,68.33,68.34,156319.0,54.782,54.8541,54.7179,54.7259,156319.0
2018-06-18 10:30:00,68.34,68.4,68.2,68.31,158751.0,54.7259,54.774,54.6138,54.7019,158751.0
2018-06-18 10:40:00,68.31,68.4,68.23,68.3,174048.0,54.7019,54.774,54.6378,54.6939,174048.0
2018-06-18 10:50:00,68.31,68.35,67.93,67.94,220154.0,54.7019,54.7339,54.3976,54.4056,220154.0
2018-06-18 11:00:00,67.94,68.22,67.86,68.16,212430.0,54.4056,54.6298,54.3415,54.5818,212430.0
2018-06-18 11:10:00,68.19,68.19,67.84,67.88,227803.0,54.6058,54.6058,54.3255,54.3576,227803.0
2018-06-18 11:20:00,67.9,68.07,67.89,68.02,103832.0,54.3736,54.5097,54.3656,54.4697,103832.0
2018-06-18 11:30:00,68.01,68.07,67.94,67.97,108934.0,54.4617,54.5097,54.4056,54.4296,108934.0
2018-06-18 11:40:00,67.95,67.99,67.84,67.87,136770.0,54.4136,54.4456,54.3255,54.3496,136770.0
2018-06-18 11:50:00,67.88,68.04,67.87,67.97,81101.0,54.3576,54.4857,54.3496,54.4296,81101.0
2018-06-18 12:00:00,67.96,68.02,67.93,67.96,77872.0,54.4216,54.4697,54.3976,54.4216,77872.0
2018-06-18 12:10:00,67.96,67.99,67.81,67.85,135113.0,54.4216,54.4456,54.3015,54.3335,135113.0
2018-06-18 12:20:00,67.86,67.91,67.69,67.69,100149.0,54.3415,54.3816,54.2054,54.2054,100149.0
2018-06-18 12:30:00,67.7,67.9,67.69,67.87,71994.0,54.2134,54.3736,54.2054,54.3496,71994.0
2018-06-18 12:40:00,67.88,67.92,67.84,67.92,48176.0,54.3576,54.3896,54.3255,54.3896,48176.0
2018-06-18 12:50:00,67.91,67.93,67.79,67.84,70560.0,54.3816,54.3976,54.2855,54.3255,70560.0
2018-06-18 13:00:00,67.83,67.87,67.76,67.79,69706.0,54.3175,54.3496,54.2615,54.2855,69706.0
2018-06-18 13:10:00,67.78,67.84,67.77,67.82,65151.0,54.2775,54.3255,54.2695,54.3095,65151.0
2018-06-18 13:20:00,67.81,67.94,67.81,67.85,108443.0,54.3015,54.4056,54.3015,54.3335,108443.0
2018-06-18 13:30:00,67.86,67.9,67.79,67.83,77571.0,54.3415,54.3736,54.2855,54.3175,77571.0
2018-06-18 13:40:00,67.84,67.85,67.76,67.78,44851.0,54.3255,54.3335,54.2615,54.2775,44851.0
2018-06-18 13:50:00,67.78,67.81,67.63,67.64,108604.0,54.2775,54.3015,54.1574,54.1654,108604.0
2018-06-18 14:00:00,67.65,67.79,67.65,67.74,89920.0,54.1734,54.2855,54.1734,54.2455,89920.0
2018-06-18 14:10:00,67.74,67.75,67.65,67.72,74317.0,54.2455,54.2535,54.1734,54.2294,74317.0
2018-06-18 14:20:00,67.71,67.89,67.69,67.73,146024.0,54.2214,54.3656,54.2054,54.2374,146024.0
2018-06-18 14:30:00,67.73,67.97,67.73,67.94,65489.0,54.2374,54.4296,54.2374,54.4056,65489.0
2018-06-18 14:40:00,67.94,68.02,67.94,67.96,72411.0,54.4056,54.4697,54.4056,54.4216,72411.0
2018-06-18 14:50:00,67.96,67.98,67.68,67.69,152519.0,54.4216,54.4376,54.1974,54.2054,152519.0
2018-06-18 15:00:00,67.7,67.79,67.65,67.77,164977.0,54.2134,54.2855,54.1734,54.2695,164977.0
2018-06-18 15:10:00,67.77,67.79,67.7,67.74,69402.0,54.2695,54.2855,54.2134,54.2455,69402.0
2018-06-18 15:20:00,67.74,67.79,67.71,67.71,112943.0,54.2455,54.2855,54.2214,54.2214,112943.0
2018-06-18 15:30:00,67.72,67.79,67.67,67.73,161763.0,54.2294,54.2855,54.1894,54.2374,161763.0
2018-06-18 15:40:00,67.74,67.76,67.68,67.69,173983.0,54.2455,54.2615,54.1974,54.2054,173983.0
2018-06-18 15:50:00,67.68,67.77,67.67,67.72,521413.0,54.1974,54.2695,54.1894,54.2294,521413.0
2018-06-19 09:30:00,67.72,68.59,67.5,68.5,491702.0,54.2294,54.9261,54.0533,54.8541,491702.0
2018-06-19 09:40:00,68.5,69.11,68.47,69.02,483345.0,54.8541,55.3425,54.83,55.2705,483345.0
2018-06-19 09:50:00,69.02,69.18,68.73,68.82,479751.0,55.2705,55.3986,55.0382,55.1103,479751.0
2018-06-19 10:00:00,68.82,68.9,68.69,68.83,186481.0,55.1103,55.1744,55.0062,55.1183,186481.0
2018-06-19 10:10:00,68.83,69.0,68.73,68.88,223377.0,55.1183,55.2544,55.0382,55.1584,223377.0
2018-06-19 10:20:00,68.89,69.07,68.76,69.07,174211.0,55.1664,55.3105,55.0623,55.3105,174211.0
2018-06-19 10:30:00,69.06,69.51,69.06,69.37,274394.0,55.3025,55.6628,55.3025,55.5507,274394.0
2018-06-19 10:40:00,69.37,69.72,69.32,69.65,222677.0,55.5507,55.831,55.5107,55.775,222677.0
2018-06-19 10:50:00,69.65,69.81,69.52,69.66,210776.0,55.775,55.9031,55.6709,55.783,210776.0
2018-06-19 11:00:00,69.66,69.76,69.4,69.4,193938.0,55.783,55.863,55.5748,55.5748,193938.0
2018-06-19 11:10:00,69.41,69.57,69.4,69.53,134211.0,55.5828,55.7109,55.5748,55.6789,134211.0
2018-06-19 11:20:00,69.54,69.85,69.49,69.83,122795.0,55.6869,55.9351,55.6468,55.9191,122795.0
2018-06-19 11:30:00,69.84,69.91,69.81,69.83,211945.0,55.9271,55.9832,55.9031,55.9191,211945.0
2018-06-19 11:40:00,69.82,69.87,69.59,69.86,130698.0,55.9111,55.9511,55.7269,55.9431,130698.0
2018-06-19 11:50:00,69.85,70.42,69.84,70.4,294360.0,55.9351,56.3916,55.9271,56.3755,294360.0
2018-06-19 12:00:00,70.39,70.46,70.19,70.37,236199.0,56.3675,56.4236,56.2074,56.3515,236199.0
2018-06-19 12:10:00,70.37,70.84,70.32,70.84,281951.0,56.3515,56.7279,56.3115,56.7279,281951.0
2018-06-19 12:20:00,70.84,70.95,70.53,70.66,233372.0,56.7279,56.816,56.4797,56.5838,233372.0
2018-06-19 12:30:00,70.68,70.93,70.67,70.76,208534.0,56.5998,56.8,56.5918,56.6638,208534.0
2018-06-19 12:40:00,70.76,70.77,70.52,70.62,162272.0,56.6638,56.6718,56.4716,56.5517,162272.0
2018-06-19 12:50:00,70.61,70.68,70.3,70.35,210488.0,56.5437,56.5998,56.2955,56.3355,210488.0
2018-06-19 13:00:00,70.35,70.43,70.26,70.42,190453.0,56.3355,56.3996,56.2634,56.3916,190453.0
2018-06-19 13:10:00,70.41,70.87,70.38,70.87,163802.0,56.3836,56.7519,56.3595,56.7519,163802.0
2018-06-19 13:20:00,70.86,70.92,70.79,70.9,176577.0,56.7439,56.792,56.6879,56.7759,176577.0
2018-06-19 13:30:00,70.89,70.91,70.72,70.78,211167.0,56.7679,56.784,56.6318,56.6798,211167.0
2018-06-19 13:40:00,70.78,70.88,70.71,70.85,187402.0,56.6798,56.7599,56.6238,56.7359,187402.0
2018-06-19 13:50:00,70.84,71.05,70.84,71.02,215393.0,56.7279,56.8961,56.7279,56.872,215393.0
2018-06-19 14:00:00,71.01,71.19,70.87,71.14,256157.0,56.864,57.0082,56.7519,56.9681,256157.0
2018-06-19 14:10:00,71.13,71.23,71.1,71.11,153895.0,56.9601,57.0402,56.9361,56.9441,153895.0
2018-06-19 14:20:00,71.12,71.33,71.01,71.14,271090.0,56.9521,57.1203,56.864,56.9681,271090.0
2018-06-19 14:30:00,71.15,71.17,70.84,70.95,182525.0,56.9761,56.9922,56.7279,56.816,182525.0
2018-06-19 14:40:00,70.95,71.02,70.9,70.98,114970.0,56.816,56.872,56.7759,56.84,114970.0
2018-06-19 14:50:00,70.97,71.06,70.95,71.03,136243.0,56.832,56.9041,56.816,56.88,136243.0
2018-06-19 15:00:00,71.03,71.09,70.84,70.85,129630.0,56.88,56.9281,56.7279,56.7359,129630.0
2018-06-19 15:10:00,70.85,70.91,70.82,70.87,142365.0,56.7359,56.784,56.7119,56.7519,142365.0
2018-06-19 15:20:00,70.87,70.88,70.78,70.83,157668.0,56.7519,56.7599,56.6798,56.7199,157668.0
2018-06-19 15:30:00,70.83,70.95,70.82,70.85,208654.0,56.7199,56.816,56.7119,56.7359,208654.0
2018-06-19 15:40:00,70.86,70.89,70.75,70.8,251129.0,56.7439,56.7679,56.6558,56.6959,251129.0
2018-06-19 15:50:00,70.8,70.86,70.73,70.77,569541.0,56.6959,56.7439,56.6398,56.6718,569541.0
2018-06-20 09:30:00,70.6,71.01,69.79,70.92,651854.0,56.5357,56.864,55.8871,56.792,651854.0
2018-06-20 09:40:00,70.91,70.94,70.23,70.57,289140.0,56.784,56.808,56.2394,56.5117,289140.0
2018-06-20 09:50:00,70.56,70.77,70.36,70.6,175468.0,56.5037,56.6718,56.3435,56.5357,175468.0
2018-06-20 10:00:00,70.57,70.65,70.42,70.46,208155.0,56.5117,56.5757,56.3916,56.4236,208155.0
2018-06-20 10:10:00,70.45,70.52,70.25,70.5,130784.0,56.4156,56.4716,56.2554,56.4556,130784.0
2018-06-20 10:20:00,70.5,70.69,70.3,70.64,151506.0,56.4556,56.6078,56.2955,56.5677,151506.0
2018-06-20 10:30:00,70.61,70.61,70.43,70.57,124203.0,56.5437,56.5437,56.3996,56.5117,124203.0
2018-06-20 10:40:00,70.57,70.73,70.45,70.68,204931.0,56.5117,56.6398,56.4156,56.5998,204931.0
2018-06-20 10:50:00,70.68,70.87,70.59,70.67,312266.0,56.5998,56.7519,56.5277,56.5918,312266.0
2018-06-20 11:00:00,70.67,70.84,70.66,70.75,240436.0,56.5918,56.7279,56.5838,56.6558,240436.0
2018-06-20 11:10:00,70.75,71.12,70.67,70.95,241339.0,56.6558,56.9521,56.5918,56.816,241339.0
2018-06-20 11:20:00,70.96,71.19,70.93,71.05,219597.0,56.824,57.0082,56.8,56.8961,219597.0
2018-06-20 11:30:00,71.04,71.44,71.02,71.44,160585.0,56.8881,57.2084,56.872,57.2084,160585.0
2018-06-20 11:40:00,71.43,71.62,71.32,71.47,231812.0,57.2004,57.3525,57.1123,57.2324,231812.0
2018-06-20 11:50:00,71.46,71.67,71.44,71.58,188598.0,57.2244,57.3926,57.2084,57.3205,188598.0
2018-06-20 12:00:00,71.57,71.58,71.37,71.4,123161.0,57.3125,57.3205,57.1523,57.1763,123161.0
2018-06-20 12:10:00,71.39,71.6,71.35,71.56,91087.0,57.1683,57.3365,57.1363,57.3045,91087.0
2018-06-20 12:20:00,71.57,71.67,71.44,71.67,163547.0,57.3125,57.3926,57.2084,57.3926,163547.0
2018-06-20 12:30:00,71.65,71.85,71.57,71.8,134150.0,57.3765,57.5367,57.3125,57.4967,134150.0
2018-06-20 12:40:00,71.79,71.82,71.7,71.81,112876.0,57.4886,57.5127,57.4166,57.5047,112876.0
2018-06-20 12:50:00,71.82,71.84,71.73,71.76,69739.0,57.5127,57.5287,57.4406,57.4646,69739.0
2018-06-20 13:00:00,71.76,71.81,71.66,71.79,72156.0,57.4646,57.5047,57.3845,57.4886,72156.0
2018-06-20 13:10:00,71.79,71.9,71.75,71.78,89619.0,57.4886,57.5767,57.4566,57.4806,89619.0
2018-06-20 13:20:00,71.78,71.92,71.65,71.91,122784.0,57.4806,57.5927,57.3765,57.5847,122784.0
2018-06-20 13:30:00,71.9,71.95,71.8,71.81,115225.0,57.5767,57.6168,57.4967,57.5047,115225.0
2018-06-20 13:40:00,71.81,71.86,71.76,71.8,150347.0,57.5047,57.5447,57.4646,57.4967,150347.0
2018-06-20 13:50:00,71.8,71.87,71.76,71.81,104790.0,57.4967,57.5527,57.4646,57.5047,104790.0
2018-06-20 14:00:00,71.81,72.13,71.8,72.12,189758.0,57.5047,57.7609,57.4967,57.7529,189758.0
2018-06-20 14:10:00,72.12,72.12,71.95,71.95,128375.0,57.7529,57.7529,57.6168,57.6168,128375.0
2018-06-20 14:20:00,71.95,71.98,71.81,71.82,164911.0,57.6168,57.6408,57.5047,57.5127,164911.0
2018-06-20 14:30:00,71.82,71.82,71.55,71.61,211010.0,57.5127,57.5127,57.2965,57.3445,211010.0
2018-06-20 14:40:00,71.6,71.62,71.4,71.52,111131.0,57.3365,57.3525,57.1763,57.2724,111131.0
2018-06-20 14:50:00,71.51,71.54,71.4,71.42,116984.0,57.2644,57.2884,57.1763,57.1924,116984.0
2018-06-20 15:00:00,71.42,71.53,71.38,71.49,90936.0,57.1924,57.2804,57.1603,57.2484,90936.0
2018-06-20 15:10:00,71.48,71.67,71.48,71.64,89282.0,57.2404,57.3926,57.2404,57.3685,89282.0
2018-06-20 15:20:00,71.63,71.68,71.58,71.68,116969.0,57.3605,57.4006,57.3205,57.4006,116969.0
2018-06-20 15:30:00,71.69,71.75,71.65,71.7,148257.0,57.4086,57.4566,57.3765,57.4166,148257.0
2018-06-20 15:40:00,71.7,71.71,71.56,71.6,159837.0,57.4166,57.4246,57.3045,57.3365,159837.0
2018-06-20 15:50:00,71.6,71.61,71.52,71.61,402257.0,57.3365,57.3445,57.2724,57.3445,402257.0
2018-06-21 09:30:00,71.93,72.92,71.88,71.92,592380.0,57.6008,58.3935,57.5607,57.5927,592380.0
2018-06-21 09:40:00,71.92,72.08,71.65,72.02,435712.0,57.5927,57.7209,57.3765,57.6728,435712.0
2018-06-21 09:50:00,72.0,72.17,71.94,72.08,177348.0,57.6568,57.7929,57.6088,57.7209,177348.0
2018-06-21 10:00:00,72.08,72.11,71.88,71.88,172687.0,57.7209,57.7449,57.5607,57.5607,172687.0
2018-06-21 10:10:00,71.89,72.19,71.89,72.14,153079.0,57.5687,57.809,57.5687,57.7689,153079.0
2018-06-21 10:20:00,72.12,72.12,71.77,71.78,177181.0,57.7529,57.7529,57.4726,57.4806,177181.0
2018-06-21 10:30:00,71.78,71.86,71.39,71.5,154483.0,57.4806,57.5447,57.1683,57.2564,154483.0
2018-06-21 10:40:00,71.5,71.65,71.45,71.6,109514.0,57.2564,57.3765,57.2164,57.3365,109514.0
2018-06-21 10:50:00,71.6,71.7,71.44,71.44,91792.0,57.3365,57.4166,57.2084,57.2084,91792.0
2018-06-21 11:00:00,71.46,71.61,71.34,71.53,110022.0,57.2244,57.3445,57.1283,57.2804,110022.0
2018-06-21 11:10:00,71.53,71.69,71.49,71.62,85418.0,57.2804,57.4086,57.2484,57.3525,85418.0
2018-06-21 11:20:00,71.61,71.63,71.32,71.35,107682.0,57.3445,57.3605,57.1123,57.1363,107682.0
2018-06-21 11:30:00,71.34,71.35,71.02,71.21,116961.0,57.1283,57.1363,56.872,57.0242,116961.0
2018-06-21 11:40:00,71.22,71.29,71.13,71.13,55356.0,57.0322,57.0883,56.9601,56.9601,55356.0
2018-06-21 11:50:00,71.12,71.16,70.93,70.98,113371.0,56.9521,56.9841,56.8,56.84,113371.0
2018-06-21 12:00:00,70.97,71.01,70.88,70.95,74560.0,56.832,56.864,56.7599,56.816,74560.0
2018-06-21 12:10:00,70.96,71.06,70.91,71.03,92296.0,56.824,56.9041,56.784,56.88,92296.0
2018-06-21 12:20:00,71.05,71.18,71.01,71.18,48130.0,56.8961,57.0002,56.864,57.0002,48130.0
2018-06-21 12:30:00,71.18,71.27,71.18,71.22,36690.0,57.0002,57.0722,57.0002,57.0322,36690.0
2018-06-21 12:40:00,71.22,71.35,71.19,71.33,43854.0,57.0322,57.1363,57.0082,57.1203,43854.0
2018-06-21 12:50:00,71.33,71.35,71.15,71.16,48038.0,57.1203,57.1363,56.9761,56.9841,48038.0
2018-06-21 13:00:00,71.15,71.18,71.06,71.08,28779.0,56.9761,57.0002,56.9041,56.9201,28779.0
2018-06-21 13:10:00,71.09,71.12,71.04,71.11,30394.0,56.9281,56.9521,56.8881,56.9441,30394.0
2018-06-21 13:20:00,71.11,71.24,71.07,71.2,47651.0,56.9441,57.0482,56.9121,57.0162,47651.0
2018-06-21 13:30:00,71.21,71.26,71.07,71.17,85582.0,57.0242,57.0642,56.9121,56.9922,85582.0
2018-06-21 13:40:00,71.16,71.25,71.09,71.25,48111.0,56.9841,57.0562,56.9281,57.0562,48111.0
2018-06-21 13:50:00,71.24,71.41,71.22,71.4,44125.0,57.0482,57.1843,57.0322,57.1763,44125.0
2018-06-21 14:00:00,71.39,71.4,71.26,71.35,68811.0,57.1683,57.1763,57.0642,57.1363,68811.0
2018-06-21 14:10:00,71.36,71.36,71.28,71.28,38196.0,57.1443,57.1443,57.0802,57.0802,38196.0
2018-06-21 14:20:00,71.29,71.37,71.21,71.28,55766.0,57.0883,57.1523,57.0242,57.0802,55766.0
2018-06-21 14:30:00,71.28,71.31,71.21,71.26,45567.0,57.0802,57.1043,57.0242,57.0642,45567.0
2018-06-21 14:40:00,71.26,71.29,71.21,71.28,36885.0,57.0642,57.0883,57.0242,57.0802,36885.0
2018-06-21 14:50:00,71.28,71.29,71.22,71.23,45299.0,57.0802,57.0883,57.0322,57.0402,45299.0
2018-06-21 15:00:00,71.22,71.22,71.14,71.17,81416.0,57.0322,57.0322,56.9681,56.9922,81416.0
2018-06-21 15:10:00,71.16,71.17,70.91,70.96,67402.0,56.9841,56.9922,56.784,56.824,67402.0
2018-06-21 15:20:00,70.96,71.14,70.86,71.08,115734.0,56.824,56.9681,56.7439,56.9201,115734.0
2018-06-21 15:30:00,71.06,71.06,70.82,70.95,110805.0,56.9041,56.9041,56.7119,56.816,110805.0
2018-06-21 15:40:00,70.96,71.01,70.81,70.98,162277.0,56.824,56.864,56.7039,56.84,162277.0
2018-06-21 15:50:00,70.97,71.12,70.95,71.07,283566.0,56.832,56.9521,56.816,56.9121,283566.0
2018-06-22 09:30:00,71.59,71.9,71.32,71.61,246543.0,57.3285,57.5767,57.1123,57.3445,246543.0
2018-06-22 09:40:00,71.59,71.84,71.42,71.45,191763.0,57.3285,57.5287,57.1924,57.2164,191763.0
2018-06-22 09:50:00,71.45,71.62,71.04,71.47,143571.0,57.2164,57.3525,56.8881,57.2324,143571.0
2018-06-22 10:00:00,71.45,71.52,71.28,71.51,102208.0,57.2164,57.2724,57.0802,57.2644,102208.0
2018-06-22 10:10:00,71.51,71.6,71.38,71.58,88071.0,57.2644,57.3365,57.1603,57.3205,88071.0
2018-06-22 10:20:00,71.57,71.61,71.39,71.54,65668.0,57.3125,57.3445,57.1683,57.2884,65668.0
2018-06-22 10:30:00,71.54,71.78,71.46,71.56,136782.0,57.2884,57.4806,57.2244,57.3045,136782.0
2018-06-22 10:40:00,71.58,72.05,71.57,71.94,170170.0,57.3205,57.6969,57.3125,57.6088,170170.0
2018-06-22 10:50:00,71.94,72.08,71.89,72.08,390477.0,57.6088,57.7209,57.5687,57.7209,390477.0
2018-06-22 11:00:00,72.07,72.18,71.93,72.01,129481.0,57.7129,57.801,57.6008,57.6648,129481.0
2018-06-22 11:10:00,72.0,72.37,71.97,72.36,159426.0,57.6568,57.9531,57.6328,57.9451,159426.0
2018-06-22 11:20:00,72.37,72.55,72.12,72.5,281438.0,57.9531,58.0972,57.7529,58.0572,281438.0
2018-06-22 11:30:00,72.49,72.63,72.38,72.46,289226.0,58.0492,58.1613,57.9611,58.0252,289226.0
2018-06-22 11:40:00,72.46,72.49,72.13,72.19,135660.0,58.0252,58.0492,57.7609,57.809,135660.0
2018-06-22 11:50:00,72.2,72.3,72.16,72.21,92445.0,57.817,57.897,57.7849,57.825,92445.0
2018-06-22 12:00:00,72.21,72.31,72.12,72.13,91898.0,57.825,57.9051,57.7529,57.7609,91898.0
2018-06-22 12:10:00,72.12,72.13,71.97,72.06,57523.0,57.7529,57.7609,57.6328,57.7049,57523.0
2018-06-22 12:20:00,72.04,72.16,72.0,72.1,49653.0,57.6888,57.7849,57.6568,57.7369,49653.0
2018-06-22 12:30:00,72.1,72.19,71.98,72.01,59508.0,57.7369,57.809,57.6408,57.6648,59508.0
2018-06-22 12:40:00,72.0,72.01,71.87,71.87,87088.0,57.6568,57.6648,57.5527,57.5527,87088.0
2018-06-22 12:50:00,71.86,71.95,71.82,71.88,73272.0,57.5447,57.6168,57.5127,57.5607,73272.0
2018-06-22 13:00:00,71.88,72.2,71.88,72.19,217036.0,57.5607,57.817,57.5607,57.809,217036.0
2018-06-22 13:10:00,72.18,72.26,72.06,72.09,70318.0,57.801,57.865,57.7049,57.7289,70318.0
2018-06-22 13:20:00,72.09,72.11,71.98,72.05,67676.0,57.7289,57.7449,57.6408,57.6969,67676.0
2018-06-22 13:30:00,72.05,72.2,72.0,72.19,75183.0,57.6969,57.817,57.6568,57.809,75183.0
2018-06-22 13:40:00,72.2,72.46,72.18,72.43,117217.0,57.817,58.0252,57.801,58.0012,117217.0
2018-06-22 13:50:00,72.43,72.52,72.31,72.46,83563.0,58.0012,58.0732,57.9051,58.0252,83563.0
2018-06-22 14:00:00,72.46,72.51,72.36,72.43,115413.0,58.0252,58.0652,57.9451,58.0012,115413.0
2018-06-22 14:10:00,72.44,72.44,72.33,72.37,72545.0,58.0092,58.0092,57.9211,57.9531,72545.0
2018-06-22 14:20:00,72.35,72.49,72.35,72.48,118168.0,57.9371,58.0492,57.9371,58.0412,118168.0
2018-06-22 14:30:00,72.48,72.59,72.44,72.54,118706.0,58.0412,58.1293,58.0092,58.0892,118706.0
2018-06-22 14:40:00,72.54,72.55,72.41,72.45,106469.0,58.0892,58.0972,57.9851,58.0172,106469.0
2018-06-22 14:50:00,72.45,72.49,72.39,72.46,126554.0,58.0172,58.0492,57.9691,58.0252,126554.0
2018-06-22 15:00:00,72.46,72.6,72.46,72.51,116398.0,58.0252,58.1373,58.0252,58.0652,116398.0
2018-06-22 15:10:00,72.51,72.59,72.48,72.51,96922.0,58.0652,58.1293,58.0412,58.0652,96922.0
2018-06-22 15:20:00,72.5,72.57,72.45,72.5,112247.0,58.0572,58.1133,58.0172,58.0572,112247.0
2018-06-22 15:30:00,72.5,72.5,72.27,72.28,260444.0,58.0572,58.0572,57.873,57.881,260444.0
2018-06-22 15:40:00,72.29,72.37,72.24,72.32,235753.0,57.889,57.9531,57.849,57.9131,235753.0
2018-06-22 15:50:00,72.32,72.4,72.15,72.18,636193.0,57.9131,57.9771,57.7769,57.801,636193.0
2018-06-25 09:30:00,71.69,72.22,71.62,71.86,255805.0,57.4086,57.833,57.3525,57.5447,255805.0
2018-06-25 09:40:00,71.87,71.92,71.15,71.19,238410.0,57.5527,57.5927,56.9761,57.0082,238410.0
2018-06-25 09:50:00,71.2,71.58,71.17,71.28,206904.0,57.0162,57.3205,56.9922,57.0802,206904.0
2018-06-25 10:00:00,71.3,71.34,71.09,71.32,170352.0,57.0963,57.1283,56.9281,57.1123,170352.0
2018-06-25 10:10:00,71.34,71.51,71.22,71.41,110323.0,57.1283,57.2644,57.0322,57.1843,110323.0
2018-06-25 10:20:00,71.4,71.64,71.38,71.56,144317.0,57.1763,57.3685,57.1603,57.3045,144317.0
2018-06-25 10:30:00,71.55,71.63,71.45,71.56,116604.0,57.2965,57.3605,57.2164,57.3045,116604.0
2018-06-25 10:40:00,71.57,71.8,71.56,71.73,118859.0,57.3125,57.4967,57.3045,57.4406,118859.0
2018-06-25 10:50:00,71.73,71.74,71.5,71.52,110367.0,57.4406,57.4486,57.2564,57.2724,110367.0
2018-06-25 11:00:00,71.52,71.6,71.3,71.39,113016.0,57.2724,57.3365,57.0963,57.1683,113016.0
2018-06-25 11:10:00,71.39,71.46,71.33,71.44,101479.0,57.1683,57.2244,57.1203,57.2084,101479.0
2018-06-25 11:20:00,71.45,71.46,71.34,71.37,77153.0,57.2164,57.2244,57.1283,57.1523,77153.0
2018-06-25 11:30:00,71.36,71.41,71.28,71.31,75602.0,57.1443,57.1843,57.0802,57.1043,75602.0
2018-06-25 11:40:00,71.31,71.65,71.28,71.58,77675.0,57.1043,57.3765,57.0802,57.3205,77675.0
2018-06-25 11:50:00,71.58,71.65,71.5,71.52,57938.0,57.3205,57.3765,57.2564,57.2724,57938.0
2018-06-25 12:00:00,71.52,71.55,71.19,71.23,85820.0,57.2724,57.2965,57.0082,57.0402,85820.0
2018-06-25 12:10:00,71.22,71.48,71.22,71.42,78121.0,57.0322,57.2404,57.0322,57.1924,78121.0
2018-06-25 12:20:00,71.42,71.47,71.34,71.47,65537.0,57.1924,57.2324,57.1283,57.2324,65537.0
2018-06-25 12:30:00,71.47,71.56,71.44,71.45,59862.0,57.2324,57.3045,57.2084,57.2164,59862.0
2018-06-25 12:40:00,71.45,71.56,71.43,71.46,47926.0,57.2164,57.3045,57.2004,57.2244,47926.0
2018-06-25 12:50:00,71.46,71.57,71.44,71.55,60189.0,57.2244,57.3125,57.2084,57.2965,60189.0
2018-06-25 13:00:00,71.55,71.56,71.41,71.45,81465.0,57.2965,57.3045,57.1843,57.2164,81465.0
2018-06-25 13:10:00,71.45,71.49,71.34,71.38,85573.0,57.2164,57.2484,57.1283,57.1603,85573.0
2018-06-25 13:20:00,71.36,71.41,71.32,71.32,66960.0,57.1443,57.1843,57.1123,57.1123,66960.0
2018-06-25 13:30:00,71.32,71.4,71.3,71.32,66819.0,57.1123,57.1763,57.0963,57.1123,66819.0
2018-06-25 13:40:00,71.32,71.4,71.28,71.3,51880.0,57.1123,57.1763,57.0802,57.0963,51880.0
2018-06-25 13:50:00,71.3,71.3,71.19,71.23,110276.0,57.0963,57.0963,57.0082,57.0402,110276.0
2018-06-25 14:00:00,71.22,71.22,71.13,71.18,67641.0,57.0322,57.0322,56.9601,57.0002,67641.0
2018-06-25 14:10:00,71.18,71.28,71.02,71.04,111052.0,57.0002,57.0802,56.872,56.8881,111052.0
2018-06-25 14:20:00,71.04,71.14,71.01,71.11,77093.0,56.8881,56.9681,56.864,56.9441,77093.0
2018-06-25 14:30:00,71.11,71.11,70.73,70.74,158269.0,56.9441,56.9441,56.6398,56.6478,158269.0
2018-06-25 14:40:00,70.75,70.82,70.62,70.67,86341.0,56.6558,56.7119,56.5517,56.5918,86341.0
2018-06-25 14:50:00,70.67,70.67,70.4,70.47,182759.0,56.5918,56.5918,56.3755,56.4316,182759.0
2018-06-25 15:00:00,70.47,70.73,70.45,70.68,185595.0,56.4316,56.6398,56.4156,56.5998,185595.0
2018-06-25 15:10:00,70.67,71.07,70.62,71.04,190894.0,56.5918,56.9121,56.5517,56.8881,190894.0
2018-06-25 15:20:00,71.03,71.11,70.85,71.03,211674.0,56.88,56.9441,56.7359,56.88,211674.0
2018-06-25 15:30:00,71.03,71.52,71.03,71.48,246721.0,56.88,57.2724,56.88,57.2404,246721.0
2018-06-25 15:40:00,71.47,71.55,71.28,71.36,409192.0,57.2324,57.2965,57.0802,57.1443,409192.0
2018-06-25 15:50:00,71.35,71.64,71.34,71.43,503015.0,57.1363,57.3685,57.1283,57.2004,503015.0
2018-06-26 09:30:00,71.5,71.75,70.31,70.35,434333.0,57.2564,57.4566,56.3035,56.3355,434333.0
2018-06-26 09:40:00,70.33,70.37,69.52,69.79,315422.0,56.3195,56.3515,55.6709,55.8871,315422.0
2018-06-26 09:50:00,69.79,70.33,69.76,70.12,218191.0,55.8871,56.3195,55.863,56.1513,218191.0
2018-06-26 10:00:00,70.13,70.14,69.74,69.97,180713.0,56.1593,56.1673,55.847,56.0312,180713.0
2018-06-26 10:10:00,69.97,70.03,69.69,69.82,166557.0,56.0312,56.0793,55.807,55.9111,166557.0
2018-06-26 10:20:00,69.81,69.82,69.63,69.66,147389.0,55.9031,55.9111,55.7589,55.783,147389.0
2018-06-26 10:30:00,69.65,70.14,69.65,70.1,106022.0,55.775,56.1673,55.775,56.1353,106022.0
2018-06-26 10:40:00,70.11,70.36,70.03,70.25,110863.0,56.1433,56.3435,56.0793,56.2554,110863.0
2018-06-26 10:50:00,70.25,70.34,70.23,70.29,128741.0,56.2554,56.3275,56.2394,56.2875,128741.0
2018-06-26 11:00:00,70.28,70.38,70.18,70.25,106090.0,56.2795,56.3595,56.1994,56.2554,106090.0
2018-06-26 11:10:00,70.26,70.31,70.17,70.23,98640.0,56.2634,56.3035,56.1914,56.2394,98640.0
2018-06-26 11:20:00,70.23,70.34,70.21,70.21,89384.0,56.2394,56.3275,56.2234,56.2234,89384.0
2018-06-26 11:30:00,70.2,70.37,70.13,70.36,71323.0,56.2154,56.3515,56.1593,56.3435,71323.0
2018-06-26 11:40:00,70.36,70.39,70.26,70.38,73463.0,56.3435,56.3675,56.2634,56.3595,73463.0
2018-06-26 11:50:00,70.38,70.5,70.38,70.5,122550.0,56.3595,56.4556,56.3595,56.4556,122550.0
2018-06-26 12:00:00,70.5,70.55,70.43,70.47,80852.0,56.4556,56.4957,56.3996,56.4316,80852.0
2018-06-26 12:10:00,70.48,70.52,70.27,70.29,75260.0,56.4396,56.4716,56.2714,56.2875,75260.0
2018-06-26 12:20:00,70.3,70.32,70.07,70.09,67742.0,56.2955,56.3115,56.1113,56.1273,67742.0
2018-06-26 12:30:00,70.09,70.17,69.93,69.96,73154.0,56.1273,56.1914,55.9992,56.0232,73154.0
2018-06-26 12:40:00,69.96,70.06,69.92,69.99,84833.0,56.0232,56.1033,55.9912,56.0472,84833.0
2018-06-26 12:50:00,69.99,70.06,69.92,70.0,161219.0,56.0472,56.1033,55.9912,56.0552,161219.0
2018-06-26 13:00:00,70.01,70.09,69.98,70.06,86511.0,56.0632,56.1273,56.0392,56.1033,86511.0
2018-06-26 13:10:00,70.07,70.07,69.95,70.02,74086.0,56.1113,56.1113,56.0152,56.0712,74086.0
2018-06-26 13:20:00,70.02,70.14,70.01,70.08,61772.0,56.0712,56.1673,56.0632,56.1193,61772.0
2018-06-26 13:30:00,70.08,70.21,70.0,70.2,72606.0,56.1193,56.2234,56.0552,56.2154,72606.0
2018-06-26 13:40:00,70.2,70.36,70.19,70.3,118864.0,56.2154,56.3435,56.2074,56.2955,118864.0
2018-06-26 13:50:00,70.29,70.3,70.04,70.04,86211.0,56.2875,56.2955,56.0873,56.0873,86211.0
2018-06-26 14:00:00,70.05,70.25,70.04,70.25,65872.0,56.0953,56.2554,56.0873,56.2554,65872.0
2018-06-26 14:10:00,70.25,70.32,70.17,70.18,70804.0,56.2554,56.3115,56.1914,56.1994,70804.0
2018-06-26 14:20:00,70.17,70.23,70.15,70.2,76227.0,56.1914,56.2394,56.1754,56.2154,76227.0
2018-06-26 14:30:00,70.2,70.34,70.05,70.31,101783.0,56.2154,56.3275,56.0953,56.3035,101783.0
2018-06-26 14:40:00,70.31,70.32,70.2,70.26,114468.0,56.3035,56.3115,56.2154,56.2634,114468.0
2018-06-26 14:50:00,70.25,70.25,69.97,70.0,144334.0,56.2554,56.2554,56.0312,56.0552,144334.0
2018-06-26 15:00:00,69.98,70.09,69.89,69.97,152334.0,56.0392,56.1273,55.9671,56.0312,152334.0
2018-06-26 15:10:00,69.98,70.01,69.88,69.92,186176.0,56.0392,56.0632,55.9591,55.9912,186176.0
2018-06-26 15:20:00,69.93,69.97,69.83,69.84,218230.0,55.9992,56.0312,55.9191,55.9271,218230.0
2018-06-26 15:30:00,69.84,70.02,69.84,69.94,143669.0,55.9271,56.0712,55.9271,56.0072,143669.0
2018-06-26 15:40:00,69.94,69.98,69.75,69.76,241218.0,56.0072,56.0392,55.855,55.863,241218.0
2018-06-26 15:50:00,69.76,69.84,69.71,69.81,449974.0,55.863,55.9271,55.823,55.9031,449974.0
2018-06-27 09:30:00,69.77,69.9,69.24,69.44,295340.0,55.8711,55.9752,55.4466,55.6068,295340.0
2018-06-27 09:40:00,69.43,69.81,69.43,69.81,88381.0,55.5988,55.9031,55.5988,55.9031,88381.0
2018-06-27 09:50:00,69.82,70.07,69.82,69.99,164573.0,55.9111,56.1113,55.9111,56.0472,164573.0
2018-06-27 10:00:00,70.0,70.05,69.79,69.92,173875.0,56.0552,56.0953,55.8871,55.9912,173875.0
2018-06-27 10:10:00,69.92,70.16,69.92,70.06,225955.0,55.9912,56.1834,55.9912,56.1033,225955.0
2018-06-27 10:20:00,70.07,70.08,69.94,70.06,149922.0,56.1113,56.1193,56.0072,56.1033,149922.0
2018-06-27 10:30:00,70.06,70.27,70.06,70.23,155982.0,56.1033,56.2714,56.1033,56.2394,155982.0
2018-06-27 10:40:00,70.23,70.31,70.09,70.21,138229.0,56.2394,56.3035,56.1273,56.2234,138229.0
2018-06-27 10:50:00,70.22,70.26,70.12,70.21,88443.0,56.2314,56.2634,56.1513,56.2234,88443.0
2018-06-27 11:00:00,70.22,70.24,69.95,69.97,165340.0,56.2314,56.2474,56.0152,56.0312,165340.0
2018-06-27 11:10:00,69.96,70.18,69.95,70.16,79586.0,56.0232,56.1994,56.0152,56.1834,79586.0
2018-06-27 11:20:00,70.17,70.18,69.98,70.02,72605.0,56.1914,56.1994,56.0392,56.0712,72605.0
2018-06-27 11:30:00,70.0,70.16,69.98,70.12,56335.0,56.0552,56.1834,56.0392,56.1513,56335.0
2018-06-27 11:40:00,70.11,70.22,70.11,70.17,68658.0,56.1433,56.2314,56.1433,56.1914,68658.0
2018-06-27 11:50:00,70.18,70.21,70.15,70.18,65787.0,56.1994,56.2234,56.1754,56.1994,65787.0
2018-06-27 12:00:00,70.18,70.39,70.17,70.33,207335.0,56.1994,56.3675,56.1914,56.3195,207335.0
2018-06-27 12:10:00,70.34,70.35,70.25,70.29,55824.0,56.3275,56.3355,56.2554,56.2875,55824.0
2018-06-27 12:20:00,70.29,70.34,70.2,70.2,56298.0,56.2875,56.3275,56.2154,56.2154,56298.0
2018-06-27 12:30:00,70.2,70.42,70.17,70.35,271216.0,56.2154,56.3916,56.1914,56.3355,271216.0
2018-06-27 12:40:00,70.36,70.37,70.08,70.16,115267.0,56.3435,56.3515,56.1193,56.1834,115267.0
2018-06-27 12:50:00,70.16,70.25,70.09,70.09,134738.0,56.1834,56.2554,56.1273,56.1273,134738.0
2018-06-27 13:00:00,70.09,70.19,70.05,70.11,74700.0,56.1273,56.2074,56.0953,56.1433,74700.0
2018-06-27 13:10:00,70.12,70.19,69.91,69.94,69799.0,56.1513,56.2074,55.9832,56.0072,69799.0
2018-06-27 13:20:00,69.94,70.09,69.93,70.07,64100.0,56.0072,56.1273,55.9992,56.1113,64100.0
2018-06-27 13:30:00,70.06,70.2,70.0,70.13,76228.0,56.1033,56.2154,56.0552,56.1593,76228.0
2018-06-27 13:40:00,70.14,70.29,70.1,70.11,57246.0,56.1673,56.2875,56.1353,56.1433,57246.0
2018-06-27 13:50:00,70.1,70.17,70.04,70.1,86244.0,56.1353,56.1914,56.0873,56.1353,86244.0
2018-06-27 14:00:00,70.09,70.18,70.04,70.06,71799.0,56.1273,56.1994,56.0873,56.1033,71799.0
2018-06-27 14:10:00,70.07,70.17,70.04,70.13,105966.0,56.1113,56.1914,56.0873,56.1593,105966.0
2018-06-27 14:20:00,70.14,70.26,70.12,70.16,68299.0,56.1673,56.2634,56.1513,56.1834,68299.0
2018-06-27 14:30:00,70.15,70.26,70.12,70.22,78968.0,56.1754,56.2634,56.1513,56.2314,78968.0
2018-06-27 14:40:00,70.23,70.29,70.17,70.18,69882.0,56.2394,56.2875,56.1914,56.1994,69882.0
2018-06-27 14:50:00,70.18,70.21,70.03,70.09,64068.0,56.1994,56.2234,56.0793,56.1273,64068.0
2018-06-27 15:00:00,70.1,70.14,70.0,70.01,61934.0,56.1353,56.1673,56.0552,56.0632,61934.0
2018-06-27 15:10:00,70.02,70.07,69.88,69.94,98327.0,56.0712,56.1113,55.9591,56.0072,98327.0
2018-06-27 15:20:00,69.95,70.17,69.95,70.13,111227.0,56.0152,56.1914,56.0152,56.1593,111227.0
2018-06-27 15:30:00,70.14,70.33,70.12,70.29,166183.0,56.1673,56.3195,56.1513,56.2875,166183.0
2018-06-27 15:40:00,70.29,70.43,70.23,70.26,260396.0,56.2875,56.3996,56.2394,56.2634,260396.0
2018-06-27 15:50:00,70.25,70.37,70.03,70.05,540848.0,56.2554,56.3515,56.0793,56.0953,540848.0
2018-06-28 09:30:00,64.17,65.0,63.04,65.0,2815527.0,51.3866,52.0513,50.4817,52.0513,2815527.0
2018-06-28 09:40:00,64.99,65.45,64.18,64.2,1532877.0,52.0433,52.4116,51.3946,51.4107,1532877.0
2018-06-28 09:50:00,64.2,64.49,63.36,63.46,1178912.0,51.4107,51.6429,50.738,50.8181,1178912.0
2018-06-28 10:00:00,63.47,63.84,63.37,63.52,1071308.0,50.8261,51.1224,50.746,50.8661,1071308.0
2018-06-28 10:10:00,63.53,64.0,63.51,63.83,874783.0,50.8741,51.2505,50.8581,51.1144,874783.0
2018-06-28 10:20:00,63.83,63.99,63.4,63.49,777744.0,51.1144,51.2425,50.77,50.8421,777744.0
2018-06-28 10:30:00,63.51,63.59,63.3,63.52,637783.0,50.8581,50.9222,50.6899,50.8661,637783.0
2018-06-28 10:40:00,63.51,64.07,63.46,63.82,726096.0,50.8581,51.3066,50.8181,51.1064,726096.0
2018-06-28 10:50:00,63.82,64.13,63.5,63.83,618559.0,51.1064,51.3546,50.8501,51.1144,618559.0
2018-06-28 11:00:00,63.83,63.88,63.65,63.74,325067.0,51.1144,51.1544,50.9702,51.0423,325067.0
2018-06-28 11:10:00,63.76,64.09,63.69,63.99,455918.0,51.0583,51.3226,51.0023,51.2425,455918.0
2018-06-28 11:20:00,63.98,64.59,63.92,64.59,530339.0,51.2345,51.723,51.1864,51.723,530339.0
2018-06-28 11:30:00,64.59,64.59,64.2,64.42,462936.0,51.723,51.723,51.4107,51.5868,462936.0
2018-06-28 11:40:00,64.42,64.74,64.41,64.64,576634.0,51.5868,51.8431,51.5788,51.763,576634.0
2018-06-28 11:50:00,64.64,64.64,64.5,64.57,306262.0,51.763,51.763,51.6509,51.7069,306262.0
2018-06-28 12:00:00,64.57,64.84,64.53,64.55,303598.0,51.7069,51.9232,51.6749,51.6909,303598.0
2018-06-28 12:10:00,64.55,64.55,64.33,64.47,395619.0,51.6909,51.6909,51.5148,51.6269,395619.0
2018-06-28 12:20:00,64.48,65.0,64.46,64.95,594074.0,51.6349,52.0513,51.6189,52.0112,594074.0
2018-06-28 12:30:00,64.95,65.43,64.83,65.42,505225.0,52.0112,52.3956,51.9152,52.3876,505225.0
2018-06-28 12:40:00,65.42,65.64,65.37,65.5,748182.0,52.3876,52.5638,52.3476,52.4517,748182.0
2018-06-28 12:50:00,65.5,65.53,65.3,65.45,415741.0,52.4517,52.4757,52.2915,52.4116,415741.0
2018-06-28 13:00:00,65.46,65.51,65.37,65.48,339066.0,52.4197,52.4597,52.3476,52.4357,339066.0
2018-06-28 13:10:00,65.48,65.48,65.38,65.39,249562.0,52.4357,52.4357,52.3556,52.3636,249562.0
2018-06-28 13:20:00,65.4,65.68,65.39,65.53,354676.0,52.3716,52.5958,52.3636,52.4757,354676.0
2018-06-28 13:30:00,65.53,65.67,65.45,65.59,225857.0,52.4757,52.5878,52.4116,52.5238,225857.0
2018-06-28 13:40:00,65.59,65.59,65.45,65.5,188005.0,52.5238,52.5238,52.4116,52.4517,188005.0
2018-06-28 13:50:00,65.5,65.81,65.49,65.8,291078.0,52.4517,52.6999,52.4437,52.6919,291078.0
2018-06-28 14:00:00,65.81,66.12,65.79,66.11,480460.0,52.6999,52.9482,52.6839,52.9402,480460.0
2018-06-28 14:10:00,66.11,66.33,65.94,65.95,611683.0,52.9402,53.1163,52.804,52.812,611683.0
2018-06-28 14:20:00,65.95,66.07,65.75,65.84,248583.0,52.812,52.9081,52.6519,52.724,248583.0
2018-06-28 14:30:00,65.83,65.88,65.62,65.62,191442.0,52.7159,52.756,52.5478,52.5478,191442.0
2018-06-28 14:40:00,65.63,65.63,65.47,65.62,328286.0,52.5558,52.5558,52.4277,52.5478,328286.0
2018-06-28 14:50:00,65.62,65.91,65.6,65.83,306544.0,52.5478,52.78,52.5318,52.7159,306544.0
2018-06-28 15:00:00,65.82,65.88,65.65,65.7,216755.0,52.7079,52.756,52.5718,52.6118,216755.0
2018-06-28 15:10:00,65.7,65.74,65.59,65.68,171636.0,52.6118,52.6439,52.5238,52.5958,171636.0
2018-06-28 15:20:00,65.68,65.73,65.61,65.63,244404.0,52.5958,52.6359,52.5398,52.5558,244404.0
2018-06-28 15:30:00,65.62,65.94,65.62,65.8,465770.0,52.5478,52.804,52.5478,52.6919,465770.0
2018-06-28 15:40:00,65.79,65.83,65.55,65.77,624683.0,52.6839,52.7159,52.4917,52.6679,624683.0
2018-06-28 15:50:00,65.77,66.04,65.69,65.78,1105300.0,52.6679,52.8841,52.6038,52.6759,1105300.0
2018-06-29 09:30:00,65.88,65.99,65.25,65.67,422969.0,52.756,52.8441,52.2515,52.5878,422969.0
2018-06-29 09:40:00,65.67,65.67,65.2,65.28,245569.0,52.5878,52.5878,52.2114,52.2755,245569.0
2018-06-29 09:50:00,65.27,65.36,65.17,65.25,208718.0,52.2675,52.3396,52.1874,52.2515,208718.0
2018-06-29 10:00:00,65.25,65.54,65.24,65.45,208995.0,52.2515,52.4837,52.2435,52.4116,208995.0
2018-06-29 10:10:00,65.45,65.48,65.14,65.2,162594.0,52.4116,52.4357,52.1634,52.2114,162594.0
2018-06-29 10:20:00,65.21,65.36,65.03,65.03,307946.0,52.2195,52.3396,52.0753,52.0753,307946.0
2018-06-29 10:30:00,65.03,65.04,64.82,64.9,271623.0,52.0753,52.0833,51.9071,51.9712,271623.0
2018-06-29 10:40:00,64.9,64.95,64.8,64.8,223480.0,51.9712,52.0112,51.8911,51.8911,223480.0
2018-06-29 10:50:00,64.81,64.81,64.55,64.56,267390.0,51.8991,51.8991,51.6909,51.6989,267390.0
2018-06-29 11:00:00,64.57,64.71,64.5,64.7,283942.0,51.7069,51.8191,51.6509,51.8111,283942.0
2018-06-29 11:10:00,64.7,64.71,64.62,64.64,207838.0,51.8111,51.8191,51.747,51.763,207838.0
2018-06-29 11:20:00,64.64,64.72,64.6,64.7,175061.0,51.763,51.8271,51.731,51.8111,175061.0
2018-06-29 11:30:00,64.7,65.1,64.68,65.07,241364.0,51.8111,52.1314,51.795,52.1073,241364.0
2018-06-29 11:40:00,65.06,65.12,65.01,65.12,215026.0,52.0993,52.1474,52.0593,52.1474,215026.0
2018-06-29 11:50:00,65.12,65.45,65.11,65.45,253770.0,52.1474,52.4116,52.1394,52.4116,253770.0
2018-06-29 12:00:00,65.44,65.52,65.3,65.5,178539.0,52.4036,52.4677,52.2915,52.4517,178539.0
2018-06-29 12:10:00,65.48,65.59,65.35,65.35,189035.0,52.4357,52.5238,52.3316,52.3316,189035.0
2018-06-29 12:20:00,65.35,65.48,65.32,65.38,152516.0,52.3316,52.4357,52.3075,52.3556,152516.0
2018-06-29 12:30:00,65.38,65.45,65.32,65.44,144003.0,52.3556,52.4116,52.3075,52.4036,144003.0
2018-06-29 12:40:00,65.45,65.45,65.26,65.28,166079.0,52.4116,52.4116,52.2595,52.2755,166079.0
2018-06-29 12:50:00,65.28,65.29,65.02,65.09,223233.0,52.2755,52.2835,52.0673,52.1234,223233.0
2018-06-29 13:00:00,65.1,65.2,65.06,65.13,151517.0,52.1314,52.2114,52.0993,52.1554,151517.0
2018-06-29 13:10:00,65.12,65.25,65.12,65.2,115746.0,52.1474,52.2515,52.1474,52.2114,115746.0
2018-06-29 13:20:00,65.2,65.23,65.1,65.16,113148.0,52.2114,52.2355,52.1314,52.1794,113148.0
2018-06-29 13:30:00,65.15,65.16,65.07,65.07,74667.0,52.1714,52.1794,52.1073,52.1073,74667.0
2018-06-29 13:40:00,65.07,65.16,65.07,65.11,95591.0,52.1073,52.1794,52.1073,52.1394,95591.0
2018-06-29 13:50:00,65.11,65.11,64.81,64.84,158544.0,52.1394,52.1394,51.8991,51.9232,158544.0
2018-06-29 14:00:00,64.84,65.0,64.82,65.0,147121.0,51.9232,52.0513,51.9071,52.0513,147121.0
2018-06-29 14:10:00,65.0,65.06,64.98,64.99,126085.0,52.0513,52.0993,52.0353,52.0433,126085.0
2018-06-29 14:20:00,64.98,65.01,64.94,64.95,123616.0,52.0353,52.0593,52.0032,52.0112,123616.0
2018-06-29 14:30:00,64.95,65.03,64.8,64.8,196823.0,52.0112,52.0753,51.8911,51.8911,196823.0
2018-06-29 14:40:00,64.8,64.95,64.8,64.93,117483.0,51.8911,52.0112,51.8911,51.9952,117483.0
2018-06-29 14:50:00,64.93,64.94,64.9,64.92,116974.0,51.9952,52.0032,51.9712,51.9872,116974.0
2018-06-29 15:00:00,64.92,65.04,64.91,64.96,172018.0,51.9872,52.0833,51.9792,52.0193,172018.0
2018-06-29 15:10:00,64.97,64.97,64.76,64.77,205473.0,52.0273,52.0273,51.8591,51.8671,205473.0
2018-06-29 15:20:00,64.78,64.8,64.71,64.8,182012.0,51.8751,51.8911,51.8191,51.8911,182012.0
2018-06-29 15:30:00,64.8,64.84,64.75,64.75,250024.0,51.8911,51.9232,51.8511,51.8511,250024.0
2018-06-29 15:40:00,64.75,64.84,64.7,64.7,320696.0,51.8511,51.9232,51.8111,51.8111,320696.0
2018-06-29 15:50:00,64.7,64.71,64.34,64.35,1099673.0,51.8111,51.8191,51.5228,51.5308,1099673.0
2018-07-02 09:30:00,64.0,64.45,63.9,64.16,346384.0,51.2505,51.6109,51.1704,51.3786,346384.0
2018-07-02 09:40:00,64.17,64.38,63.91,63.97,168957.0,51.3866,51.5548,51.1784,51.2265,168957.0
2018-07-02 09:50:00,63.94,64.07,63.71,64.03,260695.0,51.2025,51.3066,51.0183,51.2745,260695.0
2018-07-02 10:00:00,64.0,64.56,63.96,64.47,356066.0,51.2505,51.6989,51.2185,51.6269,356066.0
2018-07-02 10:10:00,64.45,64.59,64.22,64.24,277332.0,51.6109,51.723,51.4267,51.4427,277332.0
2018-07-02 10:20:00,64.26,64.57,64.23,64.51,142420.0,51.4587,51.7069,51.4347,51.6589,142420.0
2018-07-02 10:30:00,64.5,64.68,64.42,64.66,154813.0,51.6509,51.795,51.5868,51.779,154813.0
2018-07-02 10:40:00,64.68,64.74,64.41,64.41,220278.0,51.795,51.8431,51.5788,51.5788,220278.0
2018-07-02 10:50:00,64.43,64.63,64.32,64.6,171295.0,51.5948,51.755,51.5068,51.731,171295.0
2018-07-02 11:00:00,64.61,64.71,64.5,64.53,139539.0,51.739,51.8191,51.6509,51.6749,139539.0
2018-07-02 11:10:00,64.53,64.58,64.34,64.5,126042.0,51.6749,51.715,51.5228,51.6509,126042.0
2018-07-02 11:20:00,64.49,64.62,64.49,64.52,73510.0,51.6429,51.747,51.6429,51.6669,73510.0
2018-07-02 11:30:00,64.52,64.59,64.31,64.32,80533.0,51.6669,51.723,51.4987,51.5068,80533.0
2018-07-02 11:40:00,64.33,64.37,64.29,64.29,57487.0,51.5148,51.5468,51.4827,51.4827,57487.0
2018-07-02 11:50:00,64.29,64.37,64.2,64.33,76003.0,51.4827,51.5468,51.4107,51.5148,76003.0
2018-07-02 12:00:00,64.32,64.35,64.12,64.15,83235.0,51.5068,51.5308,51.3466,51.3706,83235.0
2018-07-02 12:10:00,64.14,64.22,64.0,64.06,112358.0,51.3626,51.4267,51.2505,51.2985,112358.0
2018-07-02 12:20:00,64.07,64.14,64.04,64.14,103166.0,51.3066,51.3626,51.2825,51.3626,103166.0
2018-07-02 12:30:00,64.13,64.26,64.11,64.22,75785.0,51.3546,51.4587,51.3386,51.4267,75785.0
2018-07-02 12:40:00,64.22,64.3,64.15,64.2,96408.0,51.4267,51.4907,51.3706,51.4107,96408.0
2018-07-02 12:50:00,64.21,64.3,64.13,64.15,103036.0,51.4187,51.4907,51.3546,51.3706,103036.0
2018-07-02 13:00:00,64.16,64.25,64.15,64.22,72193.0,51.3786,51.4507,51.3706,51.4267,72193.0
2018-07-02 13:10:00,64.23,64.24,64.12,64.18,64144.0,51.4347,51.4427,51.3466,51.3946,64144.0
2018-07-02 13:20:00,64.19,64.25,64.16,64.17,62245.0,51.4026,51.4507,51.3786,51.3866,62245.0
2018-07-02 13:30:00,64.16,64.31,64.15,64.31,74052.0,51.3786,51.4987,51.3706,51.4987,74052.0
2018-07-02 13:40:00,64.31,64.4,64.29,64.37,81579.0,51.4987,51.5708,51.4827,51.5468,81579.0
2018-07-02 13:50:00,64.37,64.49,64.36,64.43,99186.0,51.5468,51.6429,51.5388,51.5948,99186.0
2018-07-02 14:00:00,64.43,64.55,64.42,64.49,73137.0,51.5948,51.6909,51.5868,51.6429,73137.0
2018-07-02 14:10:00,64.49,64.86,64.46,64.82,150786.0,51.6429,51.9392,51.6189,51.9071,150786.0
2018-07-02 14:20:00,64.81,64.9,64.73,64.84,209685.0,51.8991,51.9712,51.8351,51.9232,209685.0
2018-07-02 14:30:00,64.85,65.25,64.83,65.12,324934.0,51.9312,52.2515,51.9152,52.1474,324934.0
2018-07-02 14:40:00,65.1,65.29,65.1,65.21,236101.0,52.1314,52.2835,52.1314,52.2195,236101.0
2018-07-02 14:50:00,65.2,65.24,64.97,65.0,144213.0,52.2114,52.2435,52.0273,52.0513,144213.0
2018-07-02 15:00:00,65.0,65.07,64.93,64.98,91544.0,52.0513,52.1073,51.9952,52.0353,91544.0
2018-07-02 15:10:00,64.99,65.1,64.98,65.04,93056.0,52.0433,52.1314,52.0353,52.0833,93056.0
2018-07-02 15:20:00,65.05,65.19,65.04,65.13,111508.0,52.0913,52.2034,52.0833,52.1554,111508.0
2018-07-02 15:30:00,65.13,65.14,64.99,65.05,139394.0,52.1554,52.1634,52.0433,52.0913,139394.0
2018-07-02 15:40:00,65.06,65.1,64.97,65.09,204257.0,52.0993,52.1314,52.0273,52.1234,204257.0
2018-07-02 15:50:00,65.1,65.19,65.05,65.16,372429.0,52.1314,52.2034,52.0913,52.1794,372429.0
2018-07-03 09:30:00,65.4,65.4,64.69,64.99,254073.0,52.3716,52.3716,51.803,52.0433,254073.0
2018-07-03 09:40:00,64.99,64.99,64.68,64.79,227581.0,52.0433,52.0433,51.795,51.8831,227581.0
2018-07-03 09:50:00,64.78,64.83,64.62,64.7,133382.0,51.8751,51.9152,51.747,51.8111,133382.0
2018-07-03 10:00:00,64.71,64.93,64.68,64.74,123468.0,51.8191,51.9952,51.795,51.8431,123468.0
2018-07-03 10:10:00,64.75,64.9,64.67,64.9,114574.0,51.8511,51.9712,51.787,51.9712,114574.0
2018-07-03 10:20:00,64.89,65.07,64.89,64.95,137131.0,51.9632,52.1073,51.9632,52.0112,137131.0
2018-07-03 10:30:00,64.95,64.99,64.86,64.89,86330.0,52.0112,52.0433,51.9392,51.9632,86330.0
2018-07-03 10:40:00,64.89,64.98,64.83,64.83,92238.0,51.9632,52.0353,51.9152,51.9152,92238.0
2018-07-03 10:50:00,64.83,64.85,64.62,64.66,133644.0,51.9152,51.9312,51.747,51.779,133644.0
2018-07-03 11:00:00,64.66,64.87,64.57,64.85,87702.0,51.779,51.9472,51.7069,51.9312,87702.0
2018-07-03 11:10:00,64.86,64.93,64.8,64.91,93617.0,51.9392,51.9952,51.8911,51.9792,93617.0
2018-07-03 11:20:00,64.9,64.95,64.85,64.92,72133.0,51.9712,52.0112,51.9312,51.9872,72133.0
2018-07-03 11:30:00,64.91,64.99,64.91,64.98,59252.0,51.9792,52.0433,51.9792,52.0353,59252.0
2018-07-03 11:40:00,64.97,65.0,64.88,64.91,65155.0,52.0273,52.0513,51.9552,51.9792,65155.0
2018-07-03 11:50:00,64.92,64.92,64.75,64.78,75709.0,51.9872,51.9872,51.8511,51.8751,75709.0
2018-07-03 12:00:00,64.78,64.84,64.77,64.77,61944.0,51.8751,51.9232,51.8671,51.8671,61944.0
2018-07-03 12:10:00,64.77,64.79,64.67,64.72,83492.0,51.8671,51.8831,51.787,51.8271,83492.0
2018-07-03 12:20:00,64.72,64.77,64.7,64.76,75609.0,51.8271,51.8671,51.8111,51.8591,75609.0
2018-07-03 12:30:00,64.75,64.76,64.58,64.64,106866.0,51.8511,51.8591,51.715,51.763,106866.0
2018-07-03 12:40:00,64.63,64.69,64.5,64.51,100157.0,51.755,51.803,51.6509,51.6589,100157.0
2018-07-03 12:50:00,64.51,64.54,64.28,64.53,352609.0,51.6589,51.6829,51.4747,51.6749,352609.0
2018-07-05 09:30:00,65.1,65.12,64.79,64.86,231750.0,52.1314,52.1474,51.8831,51.9392,231750.0
2018-07-05 09:40:00,64.86,64.94,64.76,64.82,225312.0,51.9392,52.0032,51.8591,51.9071,225312.0
2018-07-05 09:50:00,64.84,64.86,64.44,64.49,192049.0,51.9232,51.9392,51.6028,51.6429,192049.0
2018-07-05 10:00:00,64.5,64.87,64.49,64.81,158294.0,51.6509,51.9472,51.6429,51.8991,158294.0
2018-07-05 10:10:00,64.8,64.87,64.73,64.77,142071.0,51.8911,51.9472,51.8351,51.8671,142071.0
2018-07-05 10:20:00,64.78,64.82,64.52,64.67,97872.0,51.8751,51.9071,51.6669,51.787,97872.0
2018-07-05 10:30:00,64.68,64.81,64.66,64.76,118054.0,51.795,51.8991,51.779,51.8591,118054.0
2018-07-05 10:40:00,64.75,64.95,64.71,64.86,128848.0,51.8511,52.0112,51.8191,51.9392,128848.0
2018-07-05 10:50:00,64.86,64.87,64.49,64.55,109719.0,51.9392,51.9472,51.6429,51.6909,109719.0
2018-07-05 11:00:00,64.54,64.64,64.54,64.63,73993.0,51.6829,51.763,51.6829,51.755,73993.0
2018-07-05 11:10:00,64.63,64.7,64.61,64.64,70185.0,51.755,51.8111,51.739,51.763,70185.0
2018-07-05 11:20:00,64.65,64.66,64.52,64.53,79221.0,51.771,51.779,51.6669,51.6749,79221.0
2018-07-05 11:30:00,64.52,64.76,64.51,64.7,82455.0,51.6669,51.8591,51.6589,51.8111,82455.0
2018-07-05 11:40:00,64.69,64.81,64.6,64.72,92772.0,51.803,51.8991,51.731,51.8271,92772.0
2018-07-05 11:50:00,64.72,64.78,64.45,64.64,134796.0,51.8271,51.8751,51.6109,51.763,134796.0
2018-07-05 12:00:00,64.64,65.02,64.62,65.0,157713.0,51.763,52.0673,51.747,52.0513,157713.0
2018-07-05 12:10:00,65.01,65.07,64.98,65.01,75599.0,52.0593,52.1073,52.0353,52.0593,75599.0
2018-07-05 12:20:00,65.0,65.03,64.95,65.03,102053.0,52.0513,52.0753,52.0112,52.0753,102053.0
2018-07-05 12:30:00,65.03,65.03,64.97,65.0,97051.0,52.0753,52.0753,52.0273,52.0513,97051.0
2018-07-05 12:40:00,65.0,65.06,64.96,65.0,117593.0,52.0513,52.0993,52.0193,52.0513,117593.0
2018-07-05 12:50:00,65.0,65.23,64.97,65.2,138128.0,52.0513,52.2355,52.0273,52.2114,138128.0
2018-07-05 13:00:00,65.21,65.35,65.19,65.33,74523.0,52.2195,52.3316,52.2034,52.3155,74523.0
2018-07-05 13:10:00,65.34,65.39,65.32,65.35,89223.0,52.3236,52.3636,52.3075,52.3316,89223.0
2018-07-05 13:20:00,65.35,65.39,65.32,65.33,92057.0,52.3316,52.3636,52.3075,52.3155,92057.0
2018-07-05 13:30:00,65.35,65.39,65.26,65.27,70636.0,52.3316,52.3636,52.2595,52.2675,70636.0
2018-07-05 13:40:00,65.26,65.26,65.16,65.16,35634.0,52.2595,52.2595,52.1794,52.1794,35634.0
2018-07-05 13:50:00,65.17,65.17,65.03,65.08,46958.0,52.1874,52.1874,52.0753,52.1154,46958.0
2018-07-05 14:00:00,65.08,65.19,65.05,65.12,85948.0,52.1154,52.2034,52.0913,52.1474,85948.0
2018-07-05 14:10:00,65.12,65.12,65.0,65.12,88149.0,52.1474,52.1474,52.0513,52.1474,88149.0
2018-07-05 14:20:00,65.13,65.13,65.05,65.07,84351.0,52.1554,52.1554,52.0913,52.1073,84351.0
2018-07-05 14:30:00,65.07,65.22,65.04,65.09,105918.0,52.1073,52.2275,52.0833,52.1234,105918.0
2018-07-05 14:40:00,65.1,65.11,65.02,65.06,61355.0,52.1314,52.1394,52.0673,52.0993,61355.0
2018-07-05 14:50:00,65.07,65.08,65.01,65.04,83612.0,52.1073,52.1154,52.0593,52.0833,83612.0
2018-07-05 15:00:00,65.04,65.14,65.01,65.13,97094.0,52.0833,52.1634,52.0593,52.1554,97094.0
2018-07-05 15:10:00,65.13,65.13,65.04,65.08,74914.0,52.1554,52.1554,52.0833,52.1154,74914.0
2018-07-05 15:20:00,65.08,65.09,64.95,64.98,95036.0,52.1154,52.1234,52.0112,52.0353,95036.0
2018-07-05 15:30:00,64.97,65.04,64.92,65.03,83156.0,52.0273,52.0833,51.9872,52.0753,83156.0
2018-07-05 15:40:00,65.02,65.06,64.94,64.96,150542.0,52.0673,52.0993,52.0032,52.0193,150542.0
2018-07-05 15:50:00,64.95,65.09,64.94,65.08,313179.0,52.0112,52.1234,52.0032,52.1154,313179.0
2018-07-06 09:30:00,64.96,65.34,64.8,65.14,160946.0,52.0193,52.3236,51.8911,52.1634,160946.0
2018-07-06 09:40:00,65.14,65.29,64.77,64.8,149962.0,52.1634,52.2835,51.8671,51.8911,149962.0
2018-07-06 09:50:00,64.81,65.04,64.68,64.97,164077.0,51.8991,52.0833,51.795,52.0273,164077.0
2018-07-06 10:00:00,64.95,65.21,64.92,65.16,125571.0,52.0112,52.2195,51.9872,52.1794,125571.0
2018-07-06 10:10:00,65.15,65.57,65.05,65.37,228268.0,52.1714,52.5077,52.0913,52.3476,228268.0
2018-07-06 10:20:00,65.38,65.38,65.1,65.25,100654.0,52.3556,52.3556,52.1314,52.2515,100654.0
2018-07-06 10:30:00,65.26,65.28,65.18,65.2,107401.0,52.2595,52.2755,52.1954,52.2114,107401.0
2018-07-06 10:40:00,65.2,65.29,65.19,65.22,86335.0,52.2114,52.2835,52.2034,52.2275,86335.0
2018-07-06 10:50:00,65.21,65.3,65.2,65.25,86605.0,52.2195,52.2915,52.2114,52.2515,86605.0
2018-07-06 11:00:00,65.25,65.44,65.24,65.37,145422.0,52.2515,52.4036,52.2435,52.3476,145422.0
2018-07-06 11:10:00,65.38,65.46,65.32,65.43,118999.0,52.3556,52.4197,52.3075,52.3956,118999.0
2018-07-06 11:20:00,65.44,65.51,65.35,65.48,156087.0,52.4036,52.4597,52.3316,52.4357,156087.0
2018-07-06 11:30:00,65.48,65.91,65.48,65.81,245983.0,52.4357,52.78,52.4357,52.6999,245983.0
2018-07-06 11:40:00,65.82,65.89,65.68,65.88,80588.0,52.7079,52.764,52.5958,52.756,80588.0
2018-07-06 11:50:00,65.89,65.92,65.75,65.75,125846.0,52.764,52.788,52.6519,52.6519,125846.0
2018-07-06 12:00:00,65.74,65.81,65.71,65.8,119374.0,52.6439,52.6999,52.6198,52.6919,119374.0
2018-07-06 12:10:00,65.8,65.89,65.71,65.84,123035.0,52.6919,52.764,52.6198,52.724,123035.0
2018-07-06 12:20:00,65.84,66.0,65.8,65.81,129063.0,52.724,52.8521,52.6919,52.6999,129063.0
2018-07-06 12:30:00,65.8,65.84,65.7,65.79,116497.0,52.6919,52.724,52.6118,52.6839,116497.0
2018-07-06 12:40:00,65.78,65.81,65.59,65.63,108476.0,52.6759,52.6999,52.5238,52.5558,108476.0
2018-07-06 12:50:00,65.64,65.73,65.62,65.7,64185.0,52.5638,52.6359,52.5478,52.6118,64185.0
2018-07-06 13:00:00,65.7,65.84,65.69,65.8,77554.0,52.6118,52.724,52.6038,52.6919,77554.0
2018-07-06 13:10:00,65.8,65.86,65.78,65.8,76606.0,52.6919,52.74,52.6759,52.6919,76606.0
2018-07-06 13:20:00,65.81,66.0,65.8,66.0,148088.0,52.6999,52.8521,52.6919,52.8521,148088.0
2018-07-06 13:30:00,66.0,66.24,66.0,66.19,127954.0,52.8521,53.0443,52.8521,53.0042,127954.0
2018-07-06 13:40:00,66.18,66.18,66.01,66.09,52221.0,52.9962,52.9962,52.8601,52.9241,52221.0
2018-07-06 13:50:00,66.08,66.23,66.07,66.19,81548.0,52.9161,53.0363,52.9081,53.0042,81548.0
2018-07-06 14:00:00,66.2,66.23,66.13,66.2,77257.0,53.0122,53.0363,52.9562,53.0122,77257.0
2018-07-06 14:10:00,66.2,66.23,66.17,66.2,71641.0,53.0122,53.0363,52.9882,53.0122,71641.0
2018-07-06 14:20:00,66.21,66.34,66.2,66.33,109393.0,53.0202,53.1243,53.0122,53.1163,109393.0
2018-07-06 14:30:00,66.34,66.61,66.32,66.58,202890.0,53.1243,53.3406,53.1083,53.3165,202890.0
2018-07-06 14:40:00,66.57,66.73,66.41,66.69,329741.0,53.3085,53.4367,53.1804,53.4046,329741.0
2018-07-06 14:50:00,66.69,66.71,66.42,66.44,212236.0,53.4046,53.4206,53.1884,53.2044,212236.0
2018-07-06 15:00:00,66.43,66.53,66.33,66.52,158472.0,53.1964,53.2765,53.1163,53.2685,158472.0
2018-07-06 15:10:00,66.52,66.52,66.36,66.38,140305.0,53.2685,53.2685,53.1404,53.1564,140305.0
2018-07-06 15:20:00,66.38,66.64,66.33,66.54,186073.0,53.1564,53.3646,53.1163,53.2845,186073.0
2018-07-06 15:30:00,66.52,66.52,66.32,66.41,194333.0,53.2685,53.2685,53.1083,53.1804,194333.0
2018-07-06 15:40:00,66.41,66.46,66.37,66.42,281815.0,53.1804,53.2204,53.1484,53.1884,281815.0
2018-07-06 15:50:00,66.42,66.54,66.4,66.47,496298.0,53.1884,53.2845,53.1724,53.2284,496298.0
2018-07-09 09:30:00,67.42,67.96,67.16,67.88,489912.0,53.9892,54.4216,53.781,54.3576,489912.0
2018-07-09 09:40:00,67.86,68.69,67.86,68.24,634055.0,54.3415,55.0062,54.3415,54.6458,634055.0
2018-07-09 09:50:00,68.23,68.32,67.83,68.17,297294.0,54.6378,54.7099,54.3175,54.5898,297294.0
2018-07-09 10:00:00,68.16,68.33,68.09,68.18,349323.0,54.5818,54.7179,54.5257,54.5978,349323.0
2018-07-09 10:10:00,68.17,68.22,67.95,68.17,231177.0,54.5898,54.6298,54.4136,54.5898,231177.0
2018-07-09 10:20:00,68.17,68.32,68.11,68.21,203434.0,54.5898,54.7099,54.5417,54.6218,203434.0
2018-07-09 10:30:00,68.22,68.34,68.17,68.2,233793.0,54.6298,54.7259,54.5898,54.6138,233793.0
2018-07-09 10:40:00,68.19,68.22,68.12,68.17,152298.0,54.6058,54.6298,54.5498,54.5898,152298.0
2018-07-09 10:50:00,68.17,68.17,67.97,67.98,111481.0,54.5898,54.5898,54.4296,54.4376,111481.0
2018-07-09 11:00:00,67.97,67.99,67.73,67.8,199584.0,54.4296,54.4456,54.2374,54.2935,199584.0
2018-07-09 11:10:00,67.8,67.94,67.75,67.9,165352.0,54.2935,54.4056,54.2535,54.3736,165352.0
2018-07-09 11:20:00,67.92,68.0,67.74,67.74,112392.0,54.3896,54.4537,54.2455,54.2455,112392.0
2018-07-09 11:30:00,67.74,67.91,67.58,67.9,110785.0,54.2455,54.3816,54.1173,54.3736,110785.0
2018-07-09 11:40:00,67.9,68.06,67.89,68.03,90117.0,54.3736,54.5017,54.3656,54.4777,90117.0
2018-07-09 11:50:00,68.03,68.22,67.96,68.15,108769.0,54.4777,54.6298,54.4216,54.5738,108769.0
2018-07-09 12:00:00,68.17,68.19,68.06,68.13,104003.0,54.5898,54.6058,54.5017,54.5578,104003.0
2018-07-09 12:10:00,68.13,68.29,68.09,68.25,89894.0,54.5578,54.6859,54.5257,54.6539,89894.0
2018-07-09 12:20:00,68.25,68.32,68.19,68.2,115159.0,54.6539,54.7099,54.6058,54.6138,115159.0
2018-07-09 12:30:00,68.19,68.2,68.0,68.06,80877.0,54.6058,54.6138,54.4537,54.5017,80877.0
2018-07-09 12:40:00,68.06,68.11,68.01,68.09,52193.0,54.5017,54.5417,54.4617,54.5257,52193.0
2018-07-09 12:50:00,68.09,68.13,68.05,68.1,53113.0,54.5257,54.5578,54.4937,54.5337,53113.0
2018-07-09 13:00:00,68.1,68.18,68.08,68.08,84278.0,54.5337,54.5978,54.5177,54.5177,84278.0
2018-07-09 13:10:00,68.07,68.08,67.9,67.98,120184.0,54.5097,54.5177,54.3736,54.4376,120184.0
2018-07-09 13:20:00,67.99,68.0,67.89,67.89,75764.0,54.4456,54.4537,54.3656,54.3656,75764.0
2018-07-09 13:30:00,67.9,67.91,67.73,67.84,87904.0,54.3736,54.3816,54.2374,54.3255,87904.0
2018-07-09 13:40:00,67.84,67.93,67.8,67.92,70308.0,54.3255,54.3976,54.2935,54.3896,70308.0
2018-07-09 13:50:00,67.91,67.97,67.74,67.74,105908.0,54.3816,54.4296,54.2455,54.2455,105908.0
2018-07-09 14:00:00,67.75,67.9,67.75,67.78,69708.0,54.2535,54.3736,54.2535,54.2775,69708.0
2018-07-09 14:10:00,67.78,67.8,67.72,67.79,92486.0,54.2775,54.2935,54.2294,54.2855,92486.0
2018-07-09 14:20:00,67.79,67.85,67.73,67.79,95881.0,54.2855,54.3335,54.2374,54.2855,95881.0
2018-07-09 14:30:00,67.78,67.83,67.71,67.73,99054.0,54.2775,54.3175,54.2214,54.2374,99054.0
2018-07-09 14:40:00,67.72,67.75,67.64,67.67,118572.0,54.2294,54.2535,54.1654,54.1894,118572.0
2018-07-09 14:50:00,67.67,67.86,67.6,67.84,185999.0,54.1894,54.3415,54.1333,54.3255,185999.0
2018-07-09 15:00:00,67.83,67.85,67.72,67.81,256147.0,54.3175,54.3335,54.2294,54.3015,256147.0
2018-07-09 15:10:00,67.81,67.91,67.76,67.84,127064.0,54.3015,54.3816,54.2615,54.3255,127064.0
2018-07-09 15:20:00,67.84,67.87,67.77,67.8,82812.0,54.3255,54.3496,54.2695,54.2935,82812.0
2018-07-09 15:30:00,67.8,67.91,67.75,67.83,185288.0,54.2935,54.3816,54.2535,54.3175,185288.0
2018-07-09 15:40:00,67.83,67.85,67.7,67.72,224300.0,54.3175,54.3335,54.2134,54.2294,224300.0
2018-07-09 15:50:00,67.71,67.72,67.6,67.66,553433.0,54.2214,54.2294,54.1333,54.1814,553433.0
2018-07-10 09:30:00,68.4,68.42,67.76,67.79,313755.0,54.774,54.79,54.2615,54.2855,313755.0
2018-07-10 09:40:00,67.79,68.03,67.71,68.02,228391.0,54.2855,54.4777,54.2214,54.4697,228391.0
2018-07-10 09:50:00,68.01,68.14,67.95,68.07,164180.0,54.4617,54.5658,54.4136,54.5097,164180.0
2018-07-10 10:00:00,68.06,68.39,67.99,68.38,138110.0,54.5017,54.766,54.4456,54.758,138110.0
2018-07-10 10:10:00,68.38,68.64,68.31,68.56,173383.0,54.758,54.9662,54.7019,54.9021,173383.0
2018-07-10 10:20:00,68.56,68.59,68.44,68.53,124437.0,54.9021,54.9261,54.806,54.8781,124437.0
2018-07-10 10:30:00,68.53,68.59,68.47,68.56,98953.0,54.8781,54.9261,54.83,54.9021,98953.0
2018-07-10 10:40:00,68.55,68.72,68.54,68.61,89585.0,54.8941,55.0302,54.8861,54.9421,89585.0
2018-07-10 10:50:00,68.61,68.77,68.45,68.49,173495.0,54.9421,55.0703,54.814,54.846,173495.0
2018-07-10 11:00:00,68.5,68.52,68.24,68.24,162280.0,54.8541,54.8701,54.6458,54.6458,162280.0
2018-07-10 11:10:00,68.23,68.23,68.03,68.04,108933.0,54.6378,54.6378,54.4777,54.4857,108933.0
2018-07-10 11:20:00,68.05,68.15,67.99,68.13,149447.0,54.4937,54.5738,54.4456,54.5578,149447.0
2018-07-10 11:30:00,68.14,68.15,68.05,68.07,76534.0,54.5658,54.5738,54.4937,54.5097,76534.0
2018-07-10 11:40:00,68.06,68.25,68.05,68.2,49404.0,54.5017,54.6539,54.4937,54.6138,49404.0
2018-07-10 11:50:00,68.2,68.28,68.16,68.28,68030.0,54.6138,54.6779,54.5818,54.6779,68030.0
2018-07-10 12:00:00,68.28,68.39,68.2,68.23,87082.0,54.6779,54.766,54.6138,54.6378,87082.0
2018-07-10 12:10:00,68.23,68.24,68.03,68.14,74566.0,54.6378,54.6458,54.4777,54.5658,74566.0
2018-07-10 12:20:00,68.14,68.16,67.98,68.09,65409.0,54.5658,54.5818,54.4376,54.5257,65409.0
2018-07-10 12:30:00,68.08,68.15,68.04,68.08,65237.0,54.5177,54.5738,54.4857,54.5177,65237.0
2018-07-10 12:40:00,68.08,68.1,68.0,68.01,58589.0,54.5177,54.5337,54.4537,54.4617,58589.0
2018-07-10 12:50:00,68.0,68.06,67.99,68.05,68341.0,54.4537,54.5017,54.4456,54.4937,68341.0
2018-07-10 13:00:00,68.04,68.14,68.03,68.12,41087.0,54.4857,54.5658,54.4777,54.5498,41087.0
2018-07-10 13:10:00,68.11,68.15,68.03,68.09,53145.0,54.5417,54.5738,54.4777,54.5257,53145.0
2018-07-10 13:20:00,68.09,68.12,68.04,68.05,45098.0,54.5257,54.5498,54.4857,54.4937,45098.0
2018-07-10 13:30:00,68.04,68.08,68.02,68.07,73731.0,54.4857,54.5177,54.4697,54.5097,73731.0
2018-07-10 13:40:00,68.07,68.16,68.05,68.13,54402.0,54.5097,54.5818,54.4937,54.5578,54402.0
2018-07-10 13:50:00,68.13,68.2,68.09,68.14,106612.0,54.5578,54.6138,54.5257,54.5658,106612.0
2018-07-10 14:00:00,68.14,68.16,68.03,68.06,65254.0,54.5658,54.5818,54.4777,54.5017,65254.0
2018-07-10 14:10:00,68.07,68.09,67.99,68.08,106664.0,54.5097,54.5257,54.4456,54.5177,106664.0
2018-07-10 14:20:00,68.08,68.09,68.04,68.04,67398.0,54.5177,54.5257,54.4857,54.4857,67398.0
2018-07-10 14:30:00,68.06,68.14,68.05,68.12,61653.0,54.5017,54.5658,54.4937,54.5498,61653.0
2018-07-10 14:40:00,68.13,68.2,68.12,68.16,69019.0,54.5578,54.6138,54.5498,54.5818,69019.0
2018-07-10 14:50:00,68.15,68.17,68.09,68.13,46278.0,54.5738,54.5898,54.5257,54.5578,46278.0
2018-07-10 15:00:00,68.14,68.14,68.05,68.08,67539.0,54.5658,54.5658,54.4937,54.5177,67539.0
2018-07-10 15:10:00,68.09,68.16,68.08,68.15,72772.0,54.5257,54.5818,54.5177,54.5738,72772.0
2018-07-10 15:20:00,68.16,68.19,68.13,68.15,84837.0,54.5818,54.6058,54.5578,54.5738,84837.0
2018-07-10 15:30:00,68.15,68.16,68.07,68.16,156617.0,54.5738,54.5818,54.5097,54.5818,156617.0
2018-07-10 15:40:00,68.16,68.23,68.12,68.22,160149.0,54.5818,54.6378,54.5498,54.6298,160149.0
2018-07-10 15:50:00,68.22,68.31,68.19,68.24,357094.0,54.6298,54.7019,54.6058,54.6458,357094.0
2018-07-11 09:30:00,67.94,67.94,66.81,66.99,548418.0,54.4056,54.4056,53.5007,53.6449,548418.0
2018-07-11 09:40:00,66.93,67.16,66.82,66.83,126998.0,53.5968,53.781,53.5087,53.5167,126998.0
2018-07-11 09:50:00,66.82,67.39,66.81,67.37,116791.0,53.5087,53.9652,53.5007,53.9492,116791.0
2018-07-11 10:00:00,67.37,67.46,67.01,67.27,306139.0,53.9492,54.0212,53.6609,53.8691,306139.0
2018-07-11 10:10:00,67.24,67.45,67.16,67.4,85100.0,53.8451,54.0132,53.781,53.9732,85100.0
2018-07-11 10:20:00,67.4,67.43,67.25,67.36,98090.0,53.9732,53.9972,53.8531,53.9412,98090.0
2018-07-11 10:30:00,67.36,67.37,67.21,67.31,126129.0,53.9412,53.9492,53.821,53.9011,126129.0
2018-07-11 10:40:00,67.31,67.69,67.28,67.58,141275.0,53.9011,54.2054,53.8771,54.1173,141275.0
2018-07-11 10:50:00,67.56,67.56,67.34,67.5,163468.0,54.1013,54.1013,53.9251,54.0533,163468.0
2018-07-11 11:00:00,67.5,67.56,67.43,67.52,81107.0,54.0533,54.1013,53.9972,54.0693,81107.0
2018-07-11 11:10:00,67.51,67.56,67.38,67.41,129808.0,54.0613,54.1013,53.9572,53.9812,129808.0
2018-07-11 11:20:00,67.41,67.41,67.32,67.35,111004.0,53.9812,53.9812,53.9091,53.9331,111004.0
2018-07-11 11:30:00,67.35,67.38,67.22,67.38,109912.0,53.9331,53.9572,53.829,53.9572,109912.0
2018-07-11 11:40:00,67.38,67.42,67.29,67.33,88894.0,53.9572,53.9892,53.8851,53.9171,88894.0
2018-07-11 11:50:00,67.33,67.35,67.13,67.15,119484.0,53.9171,53.9331,53.757,53.773,119484.0
2018-07-11 12:00:00,67.15,67.16,67.09,67.13,116573.0,53.773,53.781,53.7249,53.757,116573.0
2018-07-11 12:10:00,67.13,67.3,67.12,67.22,78519.0,53.757,53.8931,53.749,53.829,78519.0
2018-07-11 12:20:00,67.21,67.23,67.12,67.23,72519.0,53.821,53.837,53.749,53.837,72519.0
2018-07-11 12:30:00,67.22,67.24,67.15,67.17,91158.0,53.829,53.8451,53.773,53.789,91158.0
2018-07-11 12:40:00,67.16,67.29,67.15,67.29,75251.0,53.781,53.8851,53.773,53.8851,75251.0
2018-07-11 12:50:00,67.28,67.58,67.28,67.4,158720.0,53.8771,54.1173,53.8771,53.9732,158720.0
2018-07-11 13:00:00,67.42,67.47,67.39,67.42,118122.0,53.9892,54.0292,53.9652,53.9892,118122.0
2018-07-11 13:10:00,67.42,67.44,67.36,67.36,65281.0,53.9892,54.0052,53.9412,53.9412,65281.0
2018-07-11 13:20:00,67.36,67.5,67.35,67.46,59490.0,53.9412,54.0533,53.9331,54.0212,59490.0
2018-07-11 13:30:00,67.45,67.63,67.44,67.5,129525.0,54.0132,54.1574,54.0052,54.0533,129525.0
2018-07-11 13:40:00,67.49,67.53,67.39,67.4,65497.0,54.0453,54.0773,53.9652,53.9732,65497.0
2018-07-11 13:50:00,67.39,67.41,67.31,67.33,72316.0,53.9652,53.9812,53.9011,53.9171,72316.0
2018-07-11 14:00:00,67.33,67.48,67.33,67.42,61354.0,53.9171,54.0372,53.9171,53.9892,61354.0
2018-07-11 14:10:00,67.42,67.44,67.35,67.41,66250.0,53.9892,54.0052,53.9331,53.9812,66250.0
2018-07-11 14:20:00,67.41,67.45,67.36,67.41,103526.0,53.9812,54.0132,53.9412,53.9812,103526.0
2018-07-11 14:30:00,67.41,67.44,67.38,67.43,80681.0,53.9812,54.0052,53.9572,53.9972,80681.0
2018-07-11 14:40:00,67.42,67.43,67.35,67.4,71126.0,53.9892,53.9972,53.9331,53.9732,71126.0
2018-07-11 14:50:00,67.41,67.45,67.37,67.41,105418.0,53.9812,54.0132,53.9492,53.9812,105418.0
2018-07-11 15:00:00,67.4,67.47,67.38,67.42,105861.0,53.9732,54.0292,53.9572,53.9892,105861.0
2018-07-11 15:10:00,67.42,67.46,67.32,67.42,94870.0,53.9892,54.0212,53.9091,53.9892,94870.0
2018-07-11 15:20:00,67.42,67.43,67.34,67.41,108348.0,53.9892,53.9972,53.9251,53.9812,108348.0
2018-07-11 15:30:00,67.41,67.53,67.4,67.4,169939.0,53.9812,54.0773,53.9732,53.9732,169939.0
2018-07-11 15:40:00,67.39,67.46,67.37,67.41,132316.0,53.9652,54.0212,53.9492,53.9812,132316.0
2018-07-11 15:50:00,67.4,67.41,67.24,67.31,317293.0,53.9732,53.9812,53.8451,53.9011,317293.0
2018-07-12 09:30:00,67.94,68.28,67.66,67.67,431233.0,54.4056,54.6779,54.1814,54.1894,431233.0
2018-07-12 09:40:00,67.68,67.92,67.54,67.92,145068.0,54.1974,54.3896,54.0853,54.3896,145068.0
2018-07-12 09:50:00,67.89,67.94,67.73,67.81,189766.0,54.3656,54.4056,54.2374,54.3015,189766.0
2018-07-12 10:00:00,67.8,67.81,67.59,67.81,177019.0,54.2935,54.3015,54.1253,54.3015,177019.0
2018-07-12 10:10:00,67.82,67.82,67.42,67.44,153071.0,54.3095,54.3095,53.9892,54.0052,153071.0
2018-07-12 10:20:00,67.44,67.45,67.17,67.33,169341.0,54.0052,54.0132,53.789,53.9171,169341.0
2018-07-12 10:30:00,67.33,67.49,67.23,67.39,136522.0,53.9171,54.0453,53.837,53.9652,136522.0
2018-07-12 10:40:00,67.39,67.56,67.37,67.47,76854.0,53.9652,54.1013,53.9492,54.0292,76854.0
2018-07-12 10:50:00,67.47,67.62,67.45,67.53,96386.0,54.0292,54.1494,54.0132,54.0773,96386.0
2018-07-12 11:00:00,67.54,67.61,67.42,67.47,110528.0,54.0853,54.1413,53.9892,54.0292,110528.0
2018-07-12 11:10:00,67.47,67.52,67.37,67.43,70993.0,54.0292,54.0693,53.9492,53.9972,70993.0
2018-07-12 11:20:00,67.42,67.49,67.37,67.44,97621.0,53.9892,54.0453,53.9492,54.0052,97621.0
2018-07-12 11:30:00,67.44,67.47,67.34,67.44,103092.0,54.0052,54.0292,53.9251,54.0052,103092.0
2018-07-12 11:40:00,67.44,67.49,67.4,67.46,93319.0,54.0052,54.0453,53.9732,54.0212,93319.0
2018-07-12 11:50:00,67.45,67.57,67.42,67.55,95559.0,54.0132,54.1093,53.9892,54.0933,95559.0
2018-07-12 12:00:00,67.55,67.56,67.3,67.38,129559.0,54.0933,54.1013,53.8931,53.9572,129559.0
2018-07-12 12:10:00,67.38,67.41,67.22,67.41,140293.0,53.9572,53.9812,53.829,53.9812,140293.0
2018-07-12 12:20:00,67.41,67.51,67.4,67.51,66259.0,53.9812,54.0613,53.9732,54.0613,66259.0
2018-07-12 12:30:00,67.51,67.51,67.41,67.48,82106.0,54.0613,54.0613,53.9812,54.0372,82106.0
2018-07-12 12:40:00,67.48,67.77,67.34,67.66,167859.0,54.0372,54.2695,53.9251,54.1814,167859.0
2018-07-12 12:50:00,67.66,69.89,67.56,69.24,1352284.0,54.1814,55.9671,54.1013,55.4466,1352284.0
2018-07-12 13:00:00,69.22,70.34,69.18,69.64,1593952.0,55.4306,56.3275,55.3986,55.767,1593952.0
2018-07-12 13:10:00,69.62,69.84,68.77,68.98,723737.0,55.7509,55.9271,55.0703,55.2384,723737.0
2018-07-12 13:20:00,68.98,69.19,68.66,68.72,620256.0,55.2384,55.4066,54.9822,55.0302,620256.0
2018-07-12 13:30:00,68.72,68.97,68.34,68.51,469868.0,55.0302,55.2304,54.7259,54.8621,469868.0
2018-07-12 13:40:00,68.52,68.73,68.41,68.54,410784.0,54.8701,55.0382,54.782,54.8861,410784.0
2018-07-12 13:50:00,68.54,68.57,68.3,68.34,287217.0,54.8861,54.9101,54.6939,54.7259,287217.0
2018-07-12 14:00:00,68.34,68.44,68.05,68.3,273952.0,54.7259,54.806,54.4937,54.6939,273952.0
2018-07-12 14:10:00,68.3,68.3,68.08,68.14,155850.0,54.6939,54.6939,54.5177,54.5658,155850.0
2018-07-12 14:20:00,68.14,68.2,67.98,68.2,167094.0,54.5658,54.6138,54.4376,54.6138,167094.0
2018-07-12 14:30:00,68.21,68.3,68.03,68.2,210094.0,54.6218,54.6939,54.4777,54.6138,210094.0
2018-07-12 14:40:00,68.2,68.47,67.88,68.06,454101.0,54.6138,54.83,54.3576,54.5017,454101.0
2018-07-12 14:50:00,68.05,68.1,67.56,68.05,360380.0,54.4937,54.5337,54.1013,54.4937,360380.0
2018-07-12 15:00:00,68.05,68.31,67.98,68.11,166382.0,54.4937,54.7019,54.4376,54.5417,166382.0
2018-07-12 15:10:00,68.13,68.17,67.97,68.02,168008.0,54.5578,54.5898,54.4296,54.4697,168008.0
2018-07-12 15:20:00,68.03,68.23,67.95,68.2,230702.0,54.4777,54.6378,54.4136,54.6138,230702.0
2018-07-12 15:30:00,68.2,68.2,68.05,68.11,157897.0,54.6138,54.6138,54.4937,54.5417,157897.0
2018-07-12 15:40:00,68.1,68.12,67.99,68.05,319303.0,54.5337,54.5498,54.4456,54.4937,319303.0
2018-07-12 15:50:00,68.04,68.04,67.88,67.99,557408.0,54.4857,54.4857,54.3576,54.4456,557408.0
2018-07-13 09:30:00,67.99,68.66,67.99,68.62,217759.0,54.4456,54.9822,54.4456,54.9501,217759.0
2018-07-13 09:40:00,68.62,69.55,68.59,69.26,245131.0,54.9501,55.6949,54.9261,55.4627,245131.0
2018-07-13 09:50:00,69.25,69.52,69.18,69.27,234831.0,55.4546,55.6709,55.3986,55.4707,234831.0
2018-07-13 10:00:00,69.27,69.44,69.15,69.21,278253.0,55.4707,55.6068,55.3746,55.4226,278253.0
2018-07-13 10:10:00,69.19,69.2,68.85,68.92,141949.0,55.4066,55.4146,55.1343,55.1904,141949.0
2018-07-13 10:20:00,68.92,69.07,68.8,69.03,118487.0,55.1904,55.3105,55.0943,55.2785,118487.0
2018-07-13 10:30:00,69.06,69.2,68.96,69.13,105996.0,55.3025,55.4146,55.2224,55.3585,105996.0
2018-07-13 10:40:00,69.13,69.2,68.94,69.0,119973.0,55.3585,55.4146,55.2064,55.2544,119973.0
2018-07-13 10:50:00,68.98,69.0,68.81,68.97,85924.0,55.2384,55.2544,55.1023,55.2304,85924.0
2018-07-13 11:00:00,68.98,69.16,68.89,69.15,64957.0,55.2384,55.3826,55.1664,55.3746,64957.0
2018-07-13 11:10:00,69.15,69.16,69.0,69.01,89229.0,55.3746,55.3826,55.2544,55.2625,89229.0
2018-07-13 11:20:00,69.01,69.09,68.94,69.02,98661.0,55.2625,55.3265,55.2064,55.2705,98661.0
2018-07-13 11:30:00,69.01,69.19,68.97,69.16,76455.0,55.2625,55.4066,55.2304,55.3826,76455.0
2018-07-13 11:40:00,69.17,69.19,69.04,69.1,104148.0,55.3906,55.4066,55.2865,55.3345,104148.0
2018-07-13 11:50:00,69.1,69.15,68.99,69.0,70410.0,55.3345,55.3746,55.2464,55.2544,70410.0
2018-07-13 12:00:00,69.0,69.1,68.94,68.94,64878.0,55.2544,55.3345,55.2064,55.2064,64878.0
2018-07-13 12:10:00,68.94,68.99,68.87,68.94,52719.0,55.2064,55.2464,55.1503,55.2064,52719.0
2018-07-13 12:20:00,68.94,68.99,68.88,68.98,28550.0,55.2064,55.2464,55.1584,55.2384,28550.0
2018-07-13 12:30:00,68.97,68.99,68.91,68.95,37627.0,55.2304,55.2464,55.1824,55.2144,37627.0
2018-07-13 12:40:00,68.95,69.01,68.89,68.9,54971.0,55.2144,55.2625,55.1664,55.1744,54971.0
2018-07-13 12:50:00,68.91,68.98,68.85,68.97,93516.0,55.1824,55.2384,55.1343,55.2304,93516.0
2018-07-13 13:00:00,68.96,68.97,68.91,68.94,37912.0,55.2224,55.2304,55.1824,55.2064,37912.0
2018-07-13 13:10:00,68.95,68.96,68.86,68.95,39852.0,55.2144,55.2224,55.1423,55.2144,39852.0
2018-07-13 13:20:00,68.94,69.0,68.87,69.0,48442.0,55.2064,55.2544,55.1503,55.2544,48442.0
2018-07-13 13:30:00,69.0,69.0,68.93,68.95,32736.0,55.2544,55.2544,55.1984,55.2144,32736.0
2018-07-13 13:40:00,68.94,69.01,68.88,69.01,53692.0,55.2064,55.2625,55.1584,55.2625,53692.0
2018-07-13 13:50:00,69.01,69.13,69.0,69.11,83154.0,55.2625,55.3585,55.2544,55.3425,83154.0
2018-07-13 14:00:00,69.11,69.19,69.11,69.15,65647.0,55.3425,55.4066,55.3425,55.3746,65647.0
2018-07-13 14:10:00,69.16,69.17,69.09,69.12,63949.0,55.3826,55.3906,55.3265,55.3505,63949.0
2018-07-13 14:20:00,69.11,69.15,69.03,69.05,66522.0,55.3425,55.3746,55.2785,55.2945,66522.0
2018-07-13 14:30:00,69.04,69.04,68.92,68.92,56495.0,55.2865,55.2865,55.1904,55.1904,56495.0
2018-07-13 14:40:00,68.92,68.93,68.72,68.76,82615.0,55.1904,55.1984,55.0302,55.0623,82615.0
2018-07-13 14:50:00,68.76,68.91,68.76,68.81,49531.0,55.0623,55.1824,55.0623,55.1023,49531.0
2018-07-13 15:00:00,68.8,68.87,68.73,68.8,148359.0,55.0943,55.1503,55.0382,55.0943,148359.0
2018-07-13 15:10:00,68.79,68.8,68.67,68.7,77312.0,55.0863,55.0943,54.9902,55.0142,77312.0
2018-07-13 15:20:00,68.71,68.71,68.58,68.59,98253.0,55.0222,55.0222,54.9181,54.9261,98253.0
2018-07-13 15:30:00,68.58,68.77,68.57,68.74,173876.0,54.9181,55.0703,54.9101,55.0462,173876.0
2018-07-13 15:40:00,68.74,68.74,68.56,68.63,175950.0,55.0462,55.0462,54.9021,54.9582,175950.0
2018-07-13 15:50:00,68.63,68.67,68.56,68.63,364518.0,54.9582,54.9902,54.9021,54.9582,364518.0
2018-07-16 09:30:00,68.67,68.75,68.11,68.6,156797.0,54.9902,55.0542,54.5417,54.9341,156797.0
2018-07-16 09:40:00,68.6,68.79,68.5,68.5,95573.0,54.9341,55.0863,54.8541,54.8541,95573.0
2018-07-16 09:50:00,68.5,68.66,68.36,68.58,59988.0,54.8541,54.9822,54.7419,54.9181,59988.0
2018-07-16 10:00:00,68.58,68.65,68.31,68.33,49517.0,54.9181,54.9742,54.7019,54.7179,49517.0
2018-07-16 10:10:00,68.33,68.45,68.21,68.41,68450.0,54.7179,54.814,54.6218,54.782,68450.0
2018-07-16 10:20:00,68.4,68.41,68.27,68.33,56060.0,54.774,54.782,54.6699,54.7179,56060.0
2018-07-16 10:30:00,68.33,68.49,68.32,68.47,42635.0,54.7179,54.846,54.7099,54.83,42635.0
2018-07-16 10:40:00,68.47,68.59,68.44,68.59,69958.0,54.83,54.9261,54.806,54.9261,69958.0
2018-07-16 10:50:00,68.59,68.7,68.52,68.59,125576.0,54.9261,55.0142,54.8701,54.9261,125576.0
2018-07-16 11:00:00,68.57,68.61,68.47,68.54,41114.0,54.9101,54.9421,54.83,54.8861,41114.0
2018-07-16 11:10:00,68.55,68.57,68.41,68.42,29822.0,54.8941,54.9101,54.782,54.79,29822.0
2018-07-16 11:20:00,68.41,68.47,68.37,68.42,46091.0,54.782,54.83,54.7499,54.79,46091.0
2018-07-16 11:30:00,68.41,68.5,68.3,68.31,61744.0,54.782,54.8541,54.6939,54.7019,61744.0
2018-07-16 11:40:00,68.3,68.36,68.25,68.26,72656.0,54.6939,54.7419,54.6539,54.6619,72656.0
2018-07-16 11:50:00,68.26,68.32,68.23,68.29,48995.0,54.6619,54.7099,54.6378,54.6859,48995.0
2018-07-16 12:00:00,68.29,68.29,68.18,68.19,53766.0,54.6859,54.6859,54.5978,54.6058,53766.0
2018-07-16 12:10:00,68.21,68.27,68.17,68.25,36440.0,54.6218,54.6699,54.5898,54.6539,36440.0
2018-07-16 12:20:00,68.26,68.34,68.26,68.33,35872.0,54.6619,54.7259,54.6619,54.7179,35872.0
2018-07-16 12:30:00,68.32,68.34,68.24,68.24,36916.0,54.7099,54.7259,54.6458,54.6458,36916.0
2018-07-16 12:40:00,68.24,68.28,68.17,68.28,60660.0,54.6458,54.6779,54.5898,54.6779,60660.0
2018-07-16 12:50:00,68.28,68.38,68.28,68.3,67993.0,54.6779,54.758,54.6779,54.6939,67993.0
2018-07-16 13:00:00,68.31,68.34,68.21,68.25,38544.0,54.7019,54.7259,54.6218,54.6539,38544.0
2018-07-16 13:10:00,68.25,68.25,68.18,68.25,33343.0,54.6539,54.6539,54.5978,54.6539,33343.0
2018-07-16 13:20:00,68.26,68.29,68.21,68.21,45525.0,54.6619,54.6859,54.6218,54.6218,45525.0
2018-07-16 13:30:00,68.2,68.22,68.13,68.21,41927.0,54.6138,54.6298,54.5578,54.6218,41927.0
2018-07-16 13:40:00,68.22,68.47,68.21,68.33,132235.0,54.6298,54.83,54.6218,54.7179,132235.0
2018-07-16 13:50:00,68.34,68.37,68.26,68.33,57741.0,54.7259,54.7499,54.6619,54.7179,57741.0
2018-07-16 14:00:00,68.34,68.35,68.3,68.34,57557.0,54.7259,54.7339,54.6939,54.7259,57557.0
2018-07-16 14:10:00,68.35,68.35,68.3,68.33,73140.0,54.7339,54.7339,54.6939,54.7179,73140.0
2018-07-16 14:20:00,68.32,68.36,68.31,68.34,69466.0,54.7099,54.7419,54.7019,54.7259,69466.0
2018-07-16 14:30:00,68.34,68.36,68.25,68.34,132018.0,54.7259,54.7419,54.6539,54.7259,132018.0
2018-07-16 14:40:00,68.33,68.34,68.18,68.2,60192.0,54.7179,54.7259,54.5978,54.6138,60192.0
2018-07-16 14:50:00,68.2,68.27,68.2,68.27,92074.0,54.6138,54.6699,54.6138,54.6699,92074.0
2018-07-16 15:00:00,68.27,68.3,68.2,68.28,159708.0,54.6699,54.6939,54.6138,54.6779,159708.0
2018-07-16 15:10:00,68.28,68.3,68.25,68.26,62327.0,54.6779,54.6939,54.6539,54.6619,62327.0
2018-07-16 15:20:00,68.27,68.32,68.23,68.31,63155.0,54.6699,54.7099,54.6378,54.7019,63155.0
2018-07-16 15:30:00,68.31,68.32,68.24,68.25,107354.0,54.7019,54.7099,54.6458,54.6539,107354.0
2018-07-16 15:40:00,68.26,68.28,68.16,68.2,238748.0,54.6619,54.6779,54.5818,54.6138,238748.0
2018-07-16 15:50:00,68.2,68.26,68.14,68.23,530196.0,54.6138,54.6619,54.5658,54.6378,530196.0
2018-07-17 09:30:00,68.24,68.3,67.8,67.97,181294.0,54.6458,54.6939,54.2935,54.4296,181294.0
2018-07-17 09:40:00,67.98,68.05,67.78,67.83,186991.0,54.4376,54.4937,54.2775,54.3175,186991.0
2018-07-17 09:50:00,67.82,67.83,67.52,67.57,101511.0,54.3095,54.3175,54.0693,54.1093,101511.0
2018-07-17 10:00:00,67.56,67.69,67.36,67.4,152131.0,54.1013,54.2054,53.9412,53.9732,152131.0
2018-07-17 10:10:00,67.43,67.74,67.41,67.57,134739.0,53.9972,54.2455,53.9812,54.1093,134739.0
2018-07-17 10:20:00,67.59,67.82,67.56,67.65,92670.0,54.1253,54.3095,54.1013,54.1734,92670.0
2018-07-17 10:30:00,67.68,67.69,67.53,67.68,70640.0,54.1974,54.2054,54.0773,54.1974,70640.0
2018-07-17 10:40:00,67.68,67.73,67.63,67.64,64928.0,54.1974,54.2374,54.1574,54.1654,64928.0
2018-07-17 10:50:00,67.63,67.79,67.63,67.75,71754.0,54.1574,54.2855,54.1574,54.2535,71754.0
2018-07-17 11:00:00,67.76,67.78,67.61,67.67,51221.0,54.2615,54.2775,54.1413,54.1894,51221.0
2018-07-17 11:10:00,67.66,67.71,67.65,67.68,59836.0,54.1814,54.2214,54.1734,54.1974,59836.0
2018-07-17 11:20:00,67.68,67.69,67.54,67.64,69469.0,54.1974,54.2054,54.0853,54.1654,69469.0
2018-07-17 11:30:00,67.64,67.67,67.55,67.55,51578.0,54.1654,54.1894,54.0933,54.0933,51578.0
2018-07-17 11:40:00,67.56,67.67,67.55,67.67,46708.0,54.1013,54.1894,54.0933,54.1894,46708.0
2018-07-17 11:50:00,67.67,67.71,67.65,67.7,52778.0,54.1894,54.2214,54.1734,54.2134,52778.0
2018-07-17 12:00:00,67.7,67.73,67.61,67.62,44680.0,54.2134,54.2374,54.1413,54.1494,44680.0
2018-07-17 12:10:00,67.61,67.72,67.56,67.7,51832.0,54.1413,54.2294,54.1013,54.2134,51832.0
2018-07-17 12:20:00,67.7,67.84,67.68,67.83,60340.0,54.2134,54.3255,54.1974,54.3175,60340.0
2018-07-17 12:30:00,67.82,67.83,67.7,67.7,46951.0,54.3095,54.3175,54.2134,54.2134,46951.0
2018-07-17 12:40:00,67.7,67.76,67.7,67.74,32910.0,54.2134,54.2615,54.2134,54.2455,32910.0
2018-07-17 12:50:00,67.75,67.89,67.73,67.89,86660.0,54.2535,54.3656,54.2374,54.3656,86660.0
2018-07-17 13:00:00,67.89,68.03,67.82,67.92,134013.0,54.3656,54.4777,54.3095,54.3896,134013.0
2018-07-17 13:10:00,67.92,68.02,67.91,68.0,67436.0,54.3896,54.4697,54.3816,54.4537,67436.0
2018-07-17 13:20:00,68.0,68.0,67.95,68.0,46751.0,54.4537,54.4537,54.4136,54.4537,46751.0
2018-07-17 13:30:00,67.99,68.06,67.99,68.0,41874.0,54.4456,54.5017,54.4456,54.4537,41874.0
2018-07-17 13:40:00,68.0,68.1,67.98,68.08,48165.0,54.4537,54.5337,54.4376,54.5177,48165.0
2018-07-17 13:50:00,68.08,68.11,68.03,68.04,48307.0,54.5177,54.5417,54.4777,54.4857,48307.0
2018-07-17 14:00:00,68.03,68.05,67.92,67.98,69757.0,54.4777,54.4937,54.3896,54.4376,69757.0
2018-07-17 14:10:00,67.98,67.99,67.96,67.97,42331.0,54.4376,54.4456,54.4216,54.4296,42331.0
2018-07-17 14:20:00,67.96,68.04,67.96,68.0,49034.0,54.4216,54.4857,54.4216,54.4537,49034.0
2018-07-17 14:30:00,68.0,68.03,67.92,67.93,48207.0,54.4537,54.4777,54.3896,54.3976,48207.0
2018-07-17 14:40:00,67.93,68.03,67.93,68.02,48087.0,54.3976,54.4777,54.3976,54.4697,48087.0
2018-07-17 14:50:00,68.02,68.02,67.95,67.95,72944.0,54.4697,54.4697,54.4136,54.4136,72944.0
2018-07-17 15:00:00,67.96,67.98,67.92,67.95,108258.0,54.4216,54.4376,54.3896,54.4136,108258.0
2018-07-17 15:10:00,67.94,67.96,67.89,67.89,93465.0,54.4056,54.4216,54.3656,54.3656,93465.0
2018-07-17 15:20:00,67.89,68.0,67.89,67.96,85367.0,54.3656,54.4537,54.3656,54.4216,85367.0
2018-07-17 15:30:00,67.95,67.97,67.83,67.84,109725.0,54.4136,54.4296,54.3175,54.3255,109725.0
2018-07-17 15:40:00,67.84,67.91,67.83,67.87,131580.0,54.3255,54.3816,54.3175,54.3496,131580.0
2018-07-17 15:50:00,67.86,68.0,67.83,67.95,385973.0,54.3415,54.4537,54.3175,54.4136,385973.0
2018-07-18 09:30:00,67.85,68.09,67.71,68.03,177677.0,54.3335,54.5257,54.2214,54.4777,177677.0
2018-07-18 09:40:00,68.05,68.2,67.88,68.01,168295.0,54.4937,54.6138,54.3576,54.4617,168295.0
2018-07-18 09:50:00,68.01,68.07,67.88,67.89,93797.0,54.4617,54.5097,54.3576,54.3656,93797.0
2018-07-18 10:00:00,67.9,68.06,67.8,68.04,116729.0,54.3736,54.5017,54.2935,54.4857,116729.0
2018-07-18 10:10:00,68.05,68.36,68.01,68.36,92164.0,54.4937,54.7419,54.4617,54.7419,92164.0
2018-07-18 10:20:00,68.32,68.32,68.09,68.17,75139.0,54.7099,54.7099,54.5257,54.5898,75139.0
2018-07-18 10:30:00,68.16,68.29,67.92,68.02,85345.0,54.5818,54.6859,54.3896,54.4697,85345.0
2018-07-18 10:40:00,68.02,68.07,67.74,67.74,91701.0,54.4697,54.5097,54.2455,54.2455,91701.0
2018-07-18 10:50:00,67.71,67.74,67.56,67.62,142317.0,54.2214,54.2455,54.1013,54.1494,142317.0
2018-07-18 11:00:00,67.62,67.82,67.6,67.81,107406.0,54.1494,54.3095,54.1333,54.3015,107406.0
2018-07-18 11:10:00,67.81,67.81,67.61,67.63,62132.0,54.3015,54.3015,54.1413,54.1574,62132.0
2018-07-18 11:20:00,67.63,67.75,67.58,67.68,89425.0,54.1574,54.2535,54.1173,54.1974,89425.0
2018-07-18 11:30:00,67.68,67.78,67.65,67.71,104972.0,54.1974,54.2775,54.1734,54.2214,104972.0
2018-07-18 11:40:00,67.74,67.79,67.66,67.72,89333.0,54.2455,54.2855,54.1814,54.2294,89333.0
2018-07-18 11:50:00,67.71,67.78,67.7,67.77,96277.0,54.2214,54.2775,54.2134,54.2695,96277.0
2018-07-18 12:00:00,67.77,67.85,67.75,67.81,131187.0,54.2695,54.3335,54.2535,54.3015,131187.0
2018-07-18 12:10:00,67.83,67.84,67.73,67.73,47034.0,54.3175,54.3255,54.2374,54.2374,47034.0
2018-07-18 12:20:00,67.74,67.84,67.71,67.8,62136.0,54.2455,54.3255,54.2214,54.2935,62136.0
2018-07-18 12:30:00,67.8,67.82,67.61,67.72,106579.0,54.2935,54.3095,54.1413,54.2294,106579.0
2018-07-18 12:40:00,67.7,67.74,67.68,67.73,64089.0,54.2134,54.2455,54.1974,54.2374,64089.0
2018-07-18 12:50:00,67.73,67.73,67.58,67.7,75707.0,54.2374,54.2374,54.1173,54.2134,75707.0
2018-07-18 13:00:00,67.71,67.75,67.68,67.74,32961.0,54.2214,54.2535,54.1974,54.2455,32961.0
2018-07-18 13:10:00,67.73,67.74,67.67,67.68,32738.0,54.2374,54.2455,54.1894,54.1974,32738.0
2018-07-18 13:20:00,67.68,67.74,67.67,67.7,42959.0,54.1974,54.2455,54.1894,54.2134,42959.0
2018-07-18 13:30:00,67.69,67.72,67.64,67.67,43910.0,54.2054,54.2294,54.1654,54.1894,43910.0
2018-07-18 13:40:00,67.65,67.72,67.63,67.69,41712.0,54.1734,54.2294,54.1574,54.2054,41712.0
2018-07-18 13:50:00,67.7,67.75,67.66,67.74,43714.0,54.2134,54.2535,54.1814,54.2455,43714.0
2018-07-18 14:00:00,67.75,67.88,67.74,67.86,76913.0,54.2535,54.3576,54.2455,54.3415,76913.0
2018-07-18 14:10:00,67.87,67.88,67.74,67.75,56298.0,54.3496,54.3576,54.2455,54.2535,56298.0
2018-07-18 14:20:00,67.76,67.81,67.73,67.77,31296.0,54.2615,54.3015,54.2374,54.2695,31296.0
2018-07-18 14:30:00,67.77,67.77,67.67,67.71,60283.0,54.2695,54.2695,54.1894,54.2214,60283.0
2018-07-18 14:40:00,67.71,67.73,67.59,67.69,95773.0,54.2214,54.2374,54.1253,54.2054,95773.0
2018-07-18 14:50:00,67.69,67.69,67.59,67.63,51819.0,54.2054,54.2054,54.1253,54.1574,51819.0
2018-07-18 15:00:00,67.62,67.68,67.57,67.67,57735.0,54.1494,54.1974,54.1093,54.1894,57735.0
2018-07-18 15:10:00,67.67,67.69,67.61,67.69,89005.0,54.1894,54.2054,54.1413,54.2054,89005.0
2018-07-18 15:20:00,67.68,67.83,67.68,67.79,114429.0,54.1974,54.3175,54.1974,54.2855,114429.0
2018-07-18 15:30:00,67.78,67.81,67.65,67.79,115078.0,54.2775,54.3015,54.1734,54.2855,115078.0
2018-07-18 15:40:00,67.78,67.91,67.77,67.86,201911.0,54.2775,54.3816,54.2695,54.3415,201911.0
2018-07-18 15:50:00,67.86,67.92,67.83,67.89,424929.0,54.3415,54.3896,54.3175,54.3656,424929.0
2018-07-19 09:30:00,67.56,67.75,66.11,66.31,520051.0,54.1013,54.2535,52.9402,53.1003,520051.0
2018-07-19 09:40:00,66.31,66.37,65.04,65.44,801625.0,53.1003,53.1484,52.0833,52.4036,801625.0
2018-07-19 09:50:00,65.43,65.44,64.76,65.26,593099.0,52.3956,52.4036,51.8591,52.2595,593099.0
2018-07-19 10:00:00,65.27,65.9,65.16,65.82,399269.0,52.2675,52.772,52.1794,52.7079,399269.0
2018-07-19 10:10:00,65.81,65.93,65.55,65.93,360732.0,52.6999,52.796,52.4917,52.796,360732.0
2018-07-19 10:20:00,65.91,66.05,65.79,66.01,266032.0,52.78,52.8921,52.6839,52.8601,266032.0
2018-07-19 10:30:00,66.01,66.25,65.71,66.19,379323.0,52.8601,53.0523,52.6198,53.0042,379323.0
2018-07-19 10:40:00,66.2,66.31,65.84,66.09,312657.0,53.0122,53.1003,52.724,52.9241,312657.0
2018-07-19 10:50:00,66.07,66.47,66.07,66.45,206342.0,52.9081,53.2284,52.9081,53.2124,206342.0
2018-07-19 11:00:00,66.46,66.84,66.46,66.74,279045.0,53.2204,53.5247,53.2204,53.4447,279045.0
2018-07-19 11:10:00,66.75,66.96,66.74,66.86,157405.0,53.4527,53.6208,53.4447,53.5408,157405.0
2018-07-19 11:20:00,66.85,66.98,66.59,66.7,114498.0,53.5327,53.6369,53.3245,53.4126,114498.0
2018-07-19 11:30:00,66.72,66.75,66.41,66.42,159253.0,53.4286,53.4527,53.1804,53.1884,159253.0
2018-07-19 11:40:00,66.41,66.63,66.38,66.6,222418.0,53.1804,53.3566,53.1564,53.3326,222418.0
2018-07-19 11:50:00,66.6,66.71,66.58,66.58,73549.0,53.3326,53.4206,53.3165,53.3165,73549.0
2018-07-19 12:00:00,66.59,66.87,66.46,66.84,150449.0,53.3245,53.5488,53.2204,53.5247,150449.0
2018-07-19 12:10:00,66.84,66.86,66.65,66.66,107788.0,53.5247,53.5408,53.3726,53.3806,107788.0
2018-07-19 12:20:00,66.66,66.74,66.6,66.74,61144.0,53.3806,53.4447,53.3326,53.4447,61144.0
2018-07-19 12:30:00,66.73,66.78,66.71,66.72,47934.0,53.4367,53.4767,53.4206,53.4286,47934.0
2018-07-19 12:40:00,66.72,66.73,66.54,66.62,93566.0,53.4286,53.4367,53.2845,53.3486,93566.0
2018-07-19 12:50:00,66.62,66.65,66.49,66.52,69688.0,53.3486,53.3726,53.2445,53.2685,69688.0
2018-07-19 13:00:00,66.51,66.64,66.43,66.48,104065.0,53.2605,53.3646,53.1964,53.2365,104065.0
2018-07-19 13:10:00,66.47,66.52,66.45,66.52,47830.0,53.2284,53.2685,53.2124,53.2685,47830.0
2018-07-19 13:20:00,66.52,66.57,66.46,66.49,95603.0,53.2685,53.3085,53.2204,53.2445,95603.0
2018-07-19 13:30:00,66.49,66.49,66.38,66.45,58579.0,53.2445,53.2445,53.1564,53.2124,58579.0
2018-07-19 13:40:00,66.44,66.51,66.4,66.43,91521.0,53.2044,53.2605,53.1724,53.1964,91521.0
2018-07-19 13:50:00,66.42,66.51,66.41,66.48,62096.0,53.1884,53.2605,53.1804,53.2365,62096.0
2018-07-19 14:00:00,66.49,66.54,66.49,66.5,75698.0,53.2445,53.2845,53.2445,53.2525,75698.0
2018-07-19 14:10:00,66.5,66.51,66.37,66.47,98255.0,53.2525,53.2605,53.1484,53.2284,98255.0
2018-07-19 14:20:00,66.48,66.5,66.4,66.41,129565.0,53.2365,53.2525,53.1724,53.1804,129565.0
2018-07-19 14:30:00,66.42,66.45,66.33,66.41,86317.0,53.1884,53.2124,53.1163,53.1804,86317.0
2018-07-19 14:40:00,66.42,66.51,66.38,66.38,94862.0,53.1884,53.2605,53.1564,53.1564,94862.0
2018-07-19 14:50:00,66.38,66.38,66.18,66.25,123995.0,53.1564,53.1564,52.9962,53.0523,123995.0
2018-07-19 15:00:00,66.25,66.35,66.21,66.32,111912.0,53.0523,53.1324,53.0202,53.1083,111912.0
2018-07-19 15:10:00,66.32,66.32,66.12,66.12,94951.0,53.1083,53.1083,52.9482,52.9482,94951.0
2018-07-19 15:20:00,66.13,66.2,66.11,66.16,95028.0,52.9562,53.0122,52.9402,52.9802,95028.0
2018-07-19 15:30:00,66.15,66.21,66.08,66.18,275099.0,52.9722,53.0202,52.9161,52.9962,275099.0
2018-07-19 15:40:00,66.18,66.22,66.03,66.04,266827.0,52.9962,53.0283,52.8761,52.8841,266827.0
2018-07-19 15:50:00,66.04,66.17,66.01,66.14,456925.0,52.8841,52.9882,52.8601,52.9642,456925.0
2018-07-20 09:30:00,65.75,65.98,65.26,65.34,419443.0,52.6519,52.8361,52.2595,52.3236,419443.0
2018-07-20 09:40:00,65.32,65.58,65.32,65.48,141660.0,52.3075,52.5157,52.3075,52.4357,141660.0
2018-07-20 09:50:00,65.47,65.65,65.46,65.64,118910.0,52.4277,52.5718,52.4197,52.5638,118910.0
2018-07-20 10:00:00,65.64,65.65,65.37,65.48,191438.0,52.5638,52.5718,52.3476,52.4357,191438.0
2018-07-20 10:10:00,65.49,65.63,65.45,65.57,177365.0,52.4437,52.5558,52.4116,52.5077,177365.0
2018-07-20 10:20:00,65.56,65.62,65.48,65.6,111209.0,52.4997,52.5478,52.4357,52.5318,111209.0
2018-07-20 10:30:00,65.61,65.73,65.6,65.67,89461.0,52.5398,52.6359,52.5318,52.5878,89461.0
2018-07-20 10:40:00,65.67,65.69,65.42,65.44,106137.0,52.5878,52.6038,52.3876,52.4036,106137.0
2018-07-20 10:50:00,65.44,65.59,65.41,65.58,71846.0,52.4036,52.5238,52.3796,52.5157,71846.0
2018-07-20 11:00:00,65.59,65.64,65.48,65.56,63914.0,52.5238,52.5638,52.4357,52.4997,63914.0
2018-07-20 11:10:00,65.55,65.65,65.54,65.54,81904.0,52.4917,52.5718,52.4837,52.4837,81904.0
2018-07-20 11:20:00,65.54,65.61,65.37,65.56,117750.0,52.4837,52.5398,52.3476,52.4997,117750.0
2018-07-20 11:30:00,65.57,65.66,65.56,65.63,106155.0,52.5077,52.5798,52.4997,52.5558,106155.0
2018-07-20 11:40:00,65.64,65.68,65.57,65.66,64739.0,52.5638,52.5958,52.5077,52.5798,64739.0
2018-07-20 11:50:00,65.67,65.67,65.51,65.52,88206.0,52.5878,52.5878,52.4597,52.4677,88206.0
2018-07-20 12:00:00,65.52,65.59,65.49,65.55,70916.0,52.4677,52.5238,52.4437,52.4917,70916.0
2018-07-20 12:10:00,65.56,65.58,65.48,65.52,74907.0,52.4997,52.5157,52.4357,52.4677,74907.0
2018-07-20 12:20:00,65.52,65.55,65.45,65.48,88018.0,52.4677,52.4917,52.4116,52.4357,88018.0
2018-07-20 12:30:00,65.49,65.55,65.43,65.53,61778.0,52.4437,52.4917,52.3956,52.4757,61778.0
2018-07-20 12:40:00,65.54,65.55,65.43,65.43,74418.0,52.4837,52.4917,52.3956,52.3956,74418.0
2018-07-20 12:50:00,65.43,65.45,65.32,65.32,111677.0,52.3956,52.4116,52.3075,52.3075,111677.0
2018-07-20 13:00:00,65.32,65.39,65.31,65.34,97896.0,52.3075,52.3636,52.2995,52.3236,97896.0
2018-07-20 13:10:00,65.34,65.43,65.32,65.32,44916.0,52.3236,52.3956,52.3075,52.3075,44916.0
2018-07-20 13:20:00,65.33,65.35,65.18,65.22,118286.0,52.3155,52.3316,52.1954,52.2275,118286.0
2018-07-20 13:30:00,65.22,65.38,65.2,65.37,74851.0,52.2275,52.3556,52.2114,52.3476,74851.0
2018-07-20 13:40:00,65.36,65.4,65.24,65.25,82601.0,52.3396,52.3716,52.2435,52.2515,82601.0
2018-07-20 13:50:00,65.25,65.25,65.2,65.22,113857.0,52.2515,52.2515,52.2114,52.2275,113857.0
2018-07-20 14:00:00,65.23,65.3,65.16,65.22,122261.0,52.2355,52.2915,52.1794,52.2275,122261.0
2018-07-20 14:10:00,65.23,65.27,65.13,65.25,91369.0,52.2355,52.2675,52.1554,52.2515,91369.0
2018-07-20 14:20:00,65.23,65.25,65.15,65.17,72280.0,52.2355,52.2515,52.1714,52.1874,72280.0
2018-07-20 14:30:00,65.17,65.22,65.13,65.2,74018.0,52.1874,52.2275,52.1554,52.2114,74018.0
2018-07-20 14:40:00,65.2,65.31,65.19,65.28,108060.0,52.2114,52.2995,52.2034,52.2755,108060.0
2018-07-20 14:50:00,65.28,65.3,65.16,65.2,70964.0,52.2755,52.2915,52.1794,52.2114,70964.0
2018-07-20 15:00:00,65.2,65.23,65.13,65.15,78826.0,52.2114,52.2355,52.1554,52.1714,78826.0
2018-07-20 15:10:00,65.13,65.19,65.11,65.19,87089.0,52.1554,52.2034,52.1394,52.2034,87089.0
2018-07-20 15:20:00,65.2,65.2,65.05,65.19,169919.0,52.2114,52.2114,52.0913,52.2034,169919.0
2018-07-20 15:30:00,65.19,65.31,65.18,65.28,142815.0,52.2034,52.2995,52.1954,52.2755,142815.0
2018-07-20 15:40:00,65.28,65.39,65.25,65.27,186538.0,52.2755,52.3636,52.2515,52.2675,186538.0
2018-07-20 15:50:00,65.27,65.33,65.22,65.26,565519.0,52.2675,52.3155,52.2275,52.2595,565519.0
2018-07-23 09:30:00,65.35,65.59,65.33,65.54,174423.0,52.3316,52.5238,52.3155,52.4837,174423.0
2018-07-23 09:40:00,65.55,65.79,65.39,65.77,100854.0,52.4917,52.6839,52.3636,52.6679,100854.0
2018-07-23 09:50:00,65.78,65.85,65.64,65.67,163553.0,52.6759,52.732,52.5638,52.5878,163553.0
2018-07-23 10:00:00,65.68,65.87,65.67,65.79,157873.0,52.5958,52.748,52.5878,52.6839,157873.0
2018-07-23 10:10:00,65.77,66.07,65.72,65.97,144204.0,52.6679,52.9081,52.6279,52.8281,144204.0
2018-07-23 10:20:00,65.95,66.08,65.87,66.0,203109.0,52.812,52.9161,52.748,52.8521,203109.0
2018-07-23 10:30:00,66.0,66.01,65.85,65.95,132695.0,52.8521,52.8601,52.732,52.812,132695.0
2018-07-23 10:40:00,65.95,66.25,65.93,66.24,110066.0,52.812,53.0523,52.796,53.0443,110066.0
2018-07-23 10:50:00,66.24,66.4,66.2,66.4,134635.0,53.0443,53.1724,53.0122,53.1724,134635.0
2018-07-23 11:00:00,66.4,66.44,66.26,66.3,88491.0,53.1724,53.2044,53.0603,53.0923,88491.0
2018-07-23 11:10:00,66.3,66.5,66.26,66.4,108637.0,53.0923,53.2525,53.0603,53.1724,108637.0
2018-07-23 11:20:00,66.39,66.44,66.2,66.21,112859.0,53.1644,53.2044,53.0122,53.0202,112859.0
2018-07-23 11:30:00,66.2,66.44,66.2,66.38,126810.0,53.0122,53.2044,53.0122,53.1564,126810.0
2018-07-23 11:40:00,66.38,66.54,66.36,66.44,111983.0,53.1564,53.2845,53.1404,53.2044,111983.0
2018-07-23 11:50:00,66.44,66.45,66.28,66.35,92608.0,53.2044,53.2124,53.0763,53.1324,92608.0
2018-07-23 12:00:00,66.35,66.38,66.27,66.37,89854.0,53.1324,53.1564,53.0683,53.1484,89854.0
2018-07-23 12:10:00,66.37,66.41,66.29,66.36,49105.0,53.1484,53.1804,53.0843,53.1404,49105.0
2018-07-23 12:20:00,66.36,66.47,66.33,66.47,71416.0,53.1404,53.2284,53.1163,53.2284,71416.0
2018-07-23 12:30:00,66.48,66.53,66.43,66.49,78778.0,53.2365,53.2765,53.1964,53.2445,78778.0
2018-07-23 12:40:00,66.49,66.57,66.48,66.51,40617.0,53.2445,53.3085,53.2365,53.2605,40617.0
2018-07-23 12:50:00,66.51,66.56,66.5,66.52,48302.0,53.2605,53.3005,53.2525,53.2685,48302.0
2018-07-23 13:00:00,66.52,66.52,66.42,66.44,45197.0,53.2685,53.2685,53.1884,53.2044,45197.0
2018-07-23 13:10:00,66.43,66.46,66.37,66.4,64085.0,53.1964,53.2204,53.1484,53.1724,64085.0
2018-07-23 13:20:00,66.4,66.4,66.25,66.31,80426.0,53.1724,53.1724,53.0523,53.1003,80426.0
2018-07-23 13:30:00,66.32,66.4,66.3,66.38,41426.0,53.1083,53.1724,53.0923,53.1564,41426.0
2018-07-23 13:40:00,66.39,66.39,66.3,66.33,47896.0,53.1644,53.1644,53.0923,53.1163,47896.0
2018-07-23 13:50:00,66.34,66.38,66.29,66.29,49523.0,53.1243,53.1564,53.0843,53.0843,49523.0
2018-07-23 14:00:00,66.3,66.3,66.11,66.11,66499.0,53.0923,53.0923,52.9402,52.9402,66499.0
2018-07-23 14:10:00,66.11,66.26,66.11,66.22,49236.0,52.9402,53.0603,52.9402,53.0283,49236.0
2018-07-23 14:20:00,66.23,66.25,66.18,66.2,45730.0,53.0363,53.0523,52.9962,53.0122,45730.0
2018-07-23 14:30:00,66.2,66.25,66.13,66.22,44833.0,53.0122,53.0523,52.9562,53.0283,44833.0
2018-07-23 14:40:00,66.22,66.27,66.18,66.27,41727.0,53.0283,53.0683,52.9962,53.0683,41727.0
2018-07-23 14:50:00,66.27,66.29,66.17,66.17,50319.0,53.0683,53.0843,52.9882,52.9882,50319.0
2018-07-23 15:00:00,66.17,66.18,66.05,66.15,51108.0,52.9882,52.9962,52.8921,52.9722,51108.0
2018-07-23 15:10:00,66.15,66.19,66.11,66.12,56444.0,52.9722,53.0042,52.9402,52.9482,56444.0
2018-07-23 15:20:00,66.12,66.13,66.06,66.09,77116.0,52.9482,52.9562,52.9001,52.9241,77116.0
2018-07-23 15:30:00,66.08,66.2,66.04,66.18,175659.0,52.9161,53.0122,52.8841,52.9962,175659.0
2018-07-23 15:40:00,66.19,66.4,66.17,66.38,215992.0,53.0042,53.1724,52.9882,53.1564,215992.0
2018-07-23 15:50:00,66.39,66.41,66.27,66.34,428124.0,53.1644,53.1804,53.0683,53.1243,428124.0
2018-07-24 09:30:00,65.81,66.0,65.31,65.73,408395.0,53.1017,53.255,52.6983,53.0372,408395.0
2018-07-24 09:40:00,65.75,65.78,65.59,65.61,353869.0,53.0533,53.0775,52.9242,52.9403,353869.0
2018-07-24 09:50:00,65.62,66.21,65.61,66.06,207001.0,52.9484,53.4245,52.9403,53.3035,207001.0
2018-07-24 10:00:00,66.05,66.16,65.86,65.86,154000.0,53.2954,53.3841,53.1421,53.1421,154000.0
2018-07-24 10:10:00,65.84,66.14,65.84,66.11,128976.0,53.1259,53.368,53.1259,53.3438,128976.0
2018-07-24 10:20:00,66.1,66.21,65.94,66.11,131761.0,53.3357,53.4245,53.2066,53.3438,131761.0
2018-07-24 10:30:00,66.11,66.19,66.05,66.13,102037.0,53.3438,53.4083,53.2954,53.3599,102037.0
2018-07-24 10:40:00,66.13,66.19,66.03,66.15,147709.0,53.3599,53.4083,53.2792,53.3761,147709.0
2018-07-24 10:50:00,66.14,66.15,65.97,66.01,89667.0,53.368,53.3761,53.2308,53.2631,89667.0
2018-07-24 11:00:00,66.0,66.04,65.84,65.99,123229.0,53.255,53.2873,53.1259,53.247,123229.0
2018-07-24 11:10:00,65.99,66.0,65.92,65.94,82586.0,53.247,53.255,53.1905,53.2066,82586.0
2018-07-24 11:20:00,65.95,65.98,65.88,65.88,74545.0,53.2147,53.2389,53.1582,53.1582,74545.0
2018-07-24 11:30:00,65.88,65.92,65.81,65.86,60512.0,53.1582,53.1905,53.1017,53.1421,60512.0
2018-07-24 11:40:00,65.86,65.89,65.79,65.88,59135.0,53.1421,53.1663,53.0856,53.1582,59135.0
2018-07-24 11:50:00,65.88,65.88,65.82,65.86,87611.0,53.1582,53.1582,53.1098,53.1421,87611.0
2018-07-24 12:00:00,65.86,65.95,65.85,65.93,78715.0,53.1421,53.2147,53.134,53.1986,78715.0
2018-07-24 12:10:00,65.93,65.94,65.86,65.87,42711.0,53.1986,53.2066,53.1421,53.1501,42711.0
2018-07-24 12:20:00,65.87,65.94,65.83,65.91,90582.0,53.1501,53.2066,53.1179,53.1824,90582.0
2018-07-24 12:30:00,65.9,65.93,65.85,65.91,88835.0,53.1743,53.1986,53.134,53.1824,88835.0
2018-07-24 12:40:00,65.92,66.13,65.89,65.9,201600.0,53.1905,53.3599,53.1663,53.1743,201600.0
2018-07-24 12:50:00,65.91,65.92,65.77,65.8,72085.0,53.1824,53.1905,53.0695,53.0937,72085.0
2018-07-24 13:00:00,65.82,65.91,65.8,65.83,55956.0,53.1098,53.1824,53.0937,53.1179,55956.0
2018-07-24 13:10:00,65.83,65.95,65.82,65.84,119749.0,53.1179,53.2147,53.1098,53.1259,119749.0
2018-07-24 13:20:00,65.84,65.9,65.82,65.88,57339.0,53.1259,53.1743,53.1098,53.1582,57339.0
2018-07-24 13:30:00,65.89,65.9,65.73,65.75,64649.0,53.1663,53.1743,53.0372,53.0533,64649.0
2018-07-24 13:40:00,65.74,65.82,65.73,65.8,66013.0,53.0452,53.1098,53.0372,53.0937,66013.0
2018-07-24 13:50:00,65.8,65.8,65.73,65.75,88673.0,53.0937,53.0937,53.0372,53.0533,88673.0
2018-07-24 14:00:00,65.74,65.76,65.65,65.7,84595.0,53.0452,53.0614,52.9726,53.013,84595.0
2018-07-24 14:10:00,65.71,65.75,65.65,65.72,74142.0,53.021,53.0533,52.9726,53.0291,74142.0
2018-07-24 14:20:00,65.73,65.75,65.63,65.64,78446.0,53.0372,53.0533,52.9565,52.9646,78446.0
2018-07-24 14:30:00,65.65,65.67,65.52,65.54,106226.0,52.9726,52.9888,52.8677,52.8839,106226.0
2018-07-24 14:40:00,65.53,65.58,65.44,65.53,104782.0,52.8758,52.9161,52.8032,52.8758,104782.0
2018-07-24 14:50:00,65.54,65.58,65.5,65.55,58584.0,52.8839,52.9161,52.8516,52.8919,58584.0
2018-07-24 15:00:00,65.54,65.58,65.48,65.51,95766.0,52.8839,52.9161,52.8355,52.8597,95766.0
2018-07-24 15:10:00,65.52,65.61,65.46,65.59,82606.0,52.8677,52.9403,52.8193,52.9242,82606.0
2018-07-24 15:20:00,65.59,65.59,65.52,65.54,69535.0,52.9242,52.9242,52.8677,52.8839,69535.0
2018-07-24 15:30:00,65.54,65.59,65.5,65.53,97836.0,52.8839,52.9242,52.8516,52.8758,97836.0
2018-07-24 15:40:00,65.54,65.55,65.41,65.52,143613.0,52.8839,52.8919,52.779,52.8677,143613.0
2018-07-24 15:50:00,65.53,65.6,65.4,65.52,565926.0,52.8758,52.9323,52.7709,52.8677,565926.0
2018-07-25 09:30:00,65.3,65.69,65.2,65.27,128717.0,52.6902,53.0049,52.6095,52.666,128717.0
2018-07-25 09:40:00,65.26,65.39,65.16,65.36,65835.0,52.6579,52.7628,52.5772,52.7386,65835.0
2018-07-25 09:50:00,65.39,65.69,65.31,65.59,61107.0,52.7628,53.0049,52.6983,52.9242,61107.0
2018-07-25 10:00:00,65.59,65.81,65.56,65.69,109123.0,52.9242,53.1017,52.9,53.0049,109123.0
2018-07-25 10:10:00,65.69,65.77,65.61,65.62,65883.0,53.0049,53.0695,52.9403,52.9484,65883.0
2018-07-25 10:20:00,65.62,65.75,65.57,65.65,82729.0,52.9484,53.0533,52.9081,52.9726,82729.0
2018-07-25 10:30:00,65.66,65.66,65.4,65.47,81238.0,52.9807,52.9807,52.7709,52.8274,81238.0
2018-07-25 10:40:00,65.47,65.61,65.41,65.52,52884.0,52.8274,52.9403,52.779,52.8677,52884.0
2018-07-25 10:50:00,65.51,65.56,65.43,65.45,61166.0,52.8597,52.9,52.7951,52.8112,61166.0
2018-07-25 11:00:00,65.46,65.49,65.22,65.31,98016.0,52.8193,52.8435,52.6257,52.6983,98016.0
2018-07-25 11:10:00,65.29,65.36,65.16,65.33,122525.0,52.6821,52.7386,52.5772,52.7144,122525.0
2018-07-25 11:20:00,65.34,65.43,65.26,65.27,57861.0,52.7225,52.7951,52.6579,52.666,57861.0
2018-07-25 11:30:00,65.27,65.44,65.27,65.37,52236.0,52.666,52.8032,52.666,52.7467,52236.0
2018-07-25 11:40:00,65.36,65.5,65.36,65.46,142844.0,52.7386,52.8516,52.7386,52.8193,142844.0
2018-07-25 11:50:00,65.45,65.54,65.38,65.54,49650.0,52.8112,52.8839,52.7548,52.8839,49650.0
2018-07-25 12:00:00,65.53,65.54,65.32,65.35,163216.0,52.8758,52.8839,52.7063,52.7306,163216.0
2018-07-25 12:10:00,65.36,65.39,65.32,65.35,52755.0,52.7386,52.7628,52.7063,52.7306,52755.0
2018-07-25 12:20:00,65.36,65.37,65.24,65.28,59249.0,52.7386,52.7467,52.6418,52.6741,59249.0
2018-07-25 12:30:00,65.27,65.28,65.14,65.17,64226.0,52.666,52.6741,52.5611,52.5853,64226.0
2018-07-25 12:40:00,65.16,65.32,65.16,65.31,50397.0,52.5772,52.7063,52.5772,52.6983,50397.0
2018-07-25 12:50:00,65.32,65.37,65.3,65.36,84565.0,52.7063,52.7467,52.6902,52.7386,84565.0
2018-07-25 13:00:00,65.36,65.42,65.32,65.42,53340.0,52.7386,52.787,52.7063,52.787,53340.0
2018-07-25 13:10:00,65.42,65.45,65.4,65.41,30228.0,52.787,52.8112,52.7709,52.779,30228.0
2018-07-25 13:20:00,65.41,65.49,65.4,65.41,38262.0,52.779,52.8435,52.7709,52.779,38262.0
2018-07-25 13:30:00,65.41,65.49,65.38,65.48,49221.0,52.779,52.8435,52.7548,52.8355,49221.0
2018-07-25 13:40:00,65.49,65.53,65.46,65.52,42289.0,52.8435,52.8758,52.8193,52.8677,42289.0
2018-07-25 13:50:00,65.51,65.58,65.47,65.51,67836.0,52.8597,52.9161,52.8274,52.8597,67836.0
2018-07-25 14:00:00,65.51,65.63,65.5,65.62,73507.0,52.8597,52.9565,52.8516,52.9484,73507.0
2018-07-25 14:10:00,65.62,65.62,65.55,65.57,75213.0,52.9484,52.9484,52.8919,52.9081,75213.0
2018-07-25 14:20:00,65.57,65.57,65.45,65.52,99503.0,52.9081,52.9081,52.8112,52.8677,99503.0
2018-07-25 14:30:00,65.51,65.68,65.51,65.65,106658.0,52.8597,52.9968,52.8597,52.9726,106658.0
2018-07-25 14:40:00,65.65,65.78,65.62,65.76,100624.0,52.9726,53.0775,52.9484,53.0614,100624.0
2018-07-25 14:50:00,65.75,65.76,65.65,65.72,52854.0,53.0533,53.0614,52.9726,53.0291,52854.0
2018-07-25 15:00:00,65.72,65.72,65.61,65.69,154943.0,53.0291,53.0291,52.9403,53.0049,154943.0
2018-07-25 15:10:00,65.69,65.72,65.56,65.58,96457.0,53.0049,53.0291,52.9,52.9161,96457.0
2018-07-25 15:20:00,65.58,65.72,65.56,65.71,102441.0,52.9161,53.0291,52.9,53.021,102441.0
2018-07-25 15:30:00,65.71,65.78,65.56,65.66,158650.0,53.021,53.0775,52.9,52.9807,158650.0
2018-07-25 15:40:00,65.75,65.91,65.65,65.9,232494.0,53.0533,53.1824,52.9726,53.1743,232494.0
2018-07-25 15:50:00,65.9,66.0,65.65,65.98,387613.0,53.1743,53.255,52.9726,53.2389,387613.0
2018-07-26 09:30:00,66.19,66.6,66.16,66.57,190785.0,53.4083,53.7392,53.3841,53.715,190785.0
2018-07-26 09:40:00,66.56,66.74,66.46,66.65,216408.0,53.7069,53.8521,53.6262,53.7795,216408.0
2018-07-26 09:50:00,66.66,66.68,66.52,66.54,86241.0,53.7876,53.8037,53.6746,53.6908,86241.0
2018-07-26 10:00:00,66.53,66.56,66.39,66.43,72168.0,53.6827,53.7069,53.5697,53.602,72168.0
2018-07-26 10:10:00,66.45,66.52,66.31,66.52,101837.0,53.6181,53.6746,53.5052,53.6746,101837.0
2018-07-26 10:20:00,66.51,66.51,66.32,66.42,67304.0,53.6666,53.6666,53.5132,53.5939,67304.0
2018-07-26 10:30:00,66.43,66.5,66.34,66.47,56147.0,53.602,53.6585,53.5294,53.6343,56147.0
2018-07-26 10:40:00,66.48,66.49,66.37,66.46,68403.0,53.6423,53.6504,53.5536,53.6262,68403.0
2018-07-26 10:50:00,66.46,66.64,66.46,66.6,173029.0,53.6262,53.7714,53.6262,53.7392,173029.0
2018-07-26 11:00:00,66.6,66.6,66.42,66.45,83462.0,53.7392,53.7392,53.5939,53.6181,83462.0
2018-07-26 11:10:00,66.46,66.52,66.42,66.5,66572.0,53.6262,53.6746,53.5939,53.6585,66572.0
2018-07-26 11:20:00,66.5,66.51,66.39,66.42,59205.0,53.6585,53.6666,53.5697,53.5939,59205.0
2018-07-26 11:30:00,66.41,66.5,66.4,66.5,55437.0,53.5859,53.6585,53.5778,53.6585,55437.0
2018-07-26 11:40:00,66.5,66.51,66.41,66.5,94440.0,53.6585,53.6666,53.5859,53.6585,94440.0
2018-07-26 11:50:00,66.49,66.5,66.44,66.48,36257.0,53.6504,53.6585,53.6101,53.6423,36257.0
2018-07-26 12:00:00,66.49,66.59,66.47,66.48,83727.0,53.6504,53.7311,53.6343,53.6423,83727.0
2018-07-26 12:10:00,66.48,66.56,66.48,66.5,32355.0,53.6423,53.7069,53.6423,53.6585,32355.0
2018-07-26 12:20:00,66.5,66.53,66.44,66.47,52916.0,53.6585,53.6827,53.6101,53.6343,52916.0
2018-07-26 12:30:00,66.47,66.51,66.45,66.48,44419.0,53.6343,53.6666,53.6181,53.6423,44419.0
2018-07-26 12:40:00,66.48,66.52,66.46,66.49,48940.0,53.6423,53.6746,53.6262,53.6504,48940.0
2018-07-26 12:50:00,66.5,66.54,66.45,66.48,88933.0,53.6585,53.6908,53.6181,53.6423,88933.0
2018-07-26 13:00:00,66.49,66.51,66.33,66.38,122951.0,53.6504,53.6666,53.5213,53.5617,122951.0
2018-07-26 13:10:00,66.37,66.53,66.33,66.48,190763.0,53.5536,53.6827,53.5213,53.6423,190763.0
2018-07-26 13:20:00,66.48,66.51,66.44,66.5,77130.0,53.6423,53.6666,53.6101,53.6585,77130.0
2018-07-26 13:30:00,66.5,66.53,66.44,66.47,52836.0,53.6585,53.6827,53.6101,53.6343,52836.0
2018-07-26 13:40:00,66.47,66.5,66.42,66.46,84717.0,53.6343,53.6585,53.5939,53.6262,84717.0
2018-07-26 13:50:00,66.47,66.51,66.46,66.49,49865.0,53.6343,53.6666,53.6262,53.6504,49865.0
2018-07-26 14:00:00,66.48,66.49,66.43,66.48,45259.0,53.6423,53.6504,53.602,53.6423,45259.0
2018-07-26 14:10:00,66.48,66.51,66.47,66.49,72727.0,53.6423,53.6666,53.6343,53.6504,72727.0
2018-07-26 14:20:00,66.48,66.52,66.42,66.44,62342.0,53.6423,53.6746,53.5939,53.6101,62342.0
2018-07-26 14:30:00,66.44,66.51,66.44,66.47,46208.0,53.6101,53.6666,53.6101,53.6343,46208.0
2018-07-26 14:40:00,66.47,66.51,66.43,66.45,56354.0,53.6343,53.6666,53.602,53.6181,56354.0
2018-07-26 14:50:00,66.45,66.55,66.44,66.53,83489.0,53.6181,53.6988,53.6101,53.6827,83489.0
2018-07-26 15:00:00,66.53,66.53,66.42,66.48,56106.0,53.6827,53.6827,53.5939,53.6423,56106.0
2018-07-26 15:10:00,66.48,66.49,66.42,66.44,100264.0,53.6423,53.6504,53.5939,53.6101,100264.0
2018-07-26 15:20:00,66.45,66.48,66.4,66.46,106090.0,53.6181,53.6423,53.5778,53.6262,106090.0
2018-07-26 15:30:00,66.46,66.52,66.44,66.49,89880.0,53.6262,53.6746,53.6101,53.6504,89880.0
2018-07-26 15:40:00,66.5,66.5,66.29,66.31,167970.0,53.6585,53.6585,53.489,53.5052,167970.0
2018-07-26 15:50:00,66.31,66.4,66.27,66.34,219488.0,53.5052,53.5778,53.4729,53.5294,219488.0
2018-07-27 09:30:00,65.96,66.8,65.93,66.57,346094.0,53.2228,53.9006,53.1986,53.715,346094.0
2018-07-27 09:40:00,66.56,66.92,66.37,66.87,154239.0,53.7069,53.9974,53.5536,53.957,154239.0
2018-07-27 09:50:00,66.91,66.91,66.59,66.75,138614.0,53.9893,53.9893,53.7311,53.8602,138614.0
2018-07-27 10:00:00,66.75,66.81,66.58,66.67,108574.0,53.8602,53.9086,53.723,53.7957,108574.0
2018-07-27 10:10:00,66.67,66.71,66.43,66.57,109365.0,53.7957,53.8279,53.602,53.715,109365.0
2018-07-27 10:20:00,66.59,66.66,66.52,66.62,62139.0,53.7311,53.7876,53.6746,53.7553,62139.0
2018-07-27 10:30:00,66.61,66.9,66.5,66.89,162093.0,53.7472,53.9812,53.6585,53.9732,162093.0
2018-07-27 10:40:00,66.9,67.05,66.88,66.98,137159.0,53.9812,54.1023,53.9651,54.0458,137159.0
2018-07-27 10:50:00,66.97,67.01,66.75,66.91,86743.0,54.0377,54.07,53.8602,53.9893,86743.0
2018-07-27 11:00:00,66.91,66.92,66.62,66.74,70538.0,53.9893,53.9974,53.7553,53.8521,70538.0
2018-07-27 11:10:00,66.73,66.82,66.7,66.76,52043.0,53.8441,53.9167,53.8199,53.8683,52043.0
2018-07-27 11:20:00,66.76,66.84,66.66,66.69,39603.0,53.8683,53.9328,53.7876,53.8118,39603.0
2018-07-27 11:30:00,66.7,66.79,66.66,66.69,36835.0,53.8199,53.8925,53.7876,53.8118,36835.0
2018-07-27 11:40:00,66.7,66.81,66.69,66.7,47921.0,53.8199,53.9086,53.8118,53.8199,47921.0
2018-07-27 11:50:00,66.7,66.76,66.64,66.67,70332.0,53.8199,53.8683,53.7714,53.7957,70332.0
2018-07-27 12:00:00,66.65,66.66,66.52,66.54,100566.0,53.7795,53.7876,53.6746,53.6908,100566.0
2018-07-27 12:10:00,66.55,66.77,66.53,66.71,81281.0,53.6988,53.8763,53.6827,53.8279,81281.0
2018-07-27 12:20:00,66.71,66.74,66.61,66.73,38337.0,53.8279,53.8521,53.7472,53.8441,38337.0
2018-07-27 12:30:00,66.73,66.73,66.58,66.59,45016.0,53.8441,53.8441,53.723,53.7311,45016.0
2018-07-27 12:40:00,66.57,66.67,66.57,66.59,29251.0,53.715,53.7957,53.715,53.7311,29251.0
2018-07-27 12:50:00,66.59,66.67,66.59,66.6,46501.0,53.7311,53.7957,53.7311,53.7392,46501.0
2018-07-27 13:00:00,66.6,66.71,66.48,66.53,117954.0,53.7392,53.8279,53.6423,53.6827,117954.0
2018-07-27 13:10:00,66.54,66.62,66.42,66.59,62226.0,53.6908,53.7553,53.5939,53.7311,62226.0
2018-07-27 13:20:00,66.6,66.64,66.57,66.63,65812.0,53.7392,53.7714,53.715,53.7634,65812.0
2018-07-27 13:30:00,66.62,66.64,66.55,66.61,39571.0,53.7553,53.7714,53.6988,53.7472,39571.0
2018-07-27 13:40:00,66.61,66.68,66.52,66.53,110989.0,53.7472,53.8037,53.6746,53.6827,110989.0
2018-07-27 13:50:00,66.53,66.56,66.47,66.53,34436.0,53.6827,53.7069,53.6343,53.6827,34436.0
2018-07-27 14:00:00,66.53,66.6,66.49,66.5,34291.0,53.6827,53.7392,53.6504,53.6585,34291.0
2018-07-27 14:10:00,66.5,66.53,66.42,66.43,52284.0,53.6585,53.6827,53.5939,53.602,52284.0
2018-07-27 14:20:00,66.43,66.46,66.38,66.43,65546.0,53.602,53.6262,53.5617,53.602,65546.0
2018-07-27 14:30:00,66.43,66.58,66.42,66.5,68975.0,53.602,53.723,53.5939,53.6585,68975.0
2018-07-27 14:40:00,66.49,66.59,66.48,66.52,70562.0,53.6504,53.7311,53.6423,53.6746,70562.0
2018-07-27 14:50:00,66.52,66.55,66.49,66.51,47179.0,53.6746,53.6988,53.6504,53.6666,47179.0
2018-07-27 15:00:00,66.51,66.66,66.51,66.62,85026.0,53.6666,53.7876,53.6666,53.7553,85026.0
2018-07-27 15:10:00,66.62,66.73,66.6,66.7,58323.0,53.7553,53.8441,53.7392,53.8199,58323.0
2018-07-27 15:20:00,66.7,66.72,66.66,66.7,78614.0,53.8199,53.836,53.7876,53.8199,78614.0
2018-07-27 15:30:00,66.7,66.74,66.64,66.67,88734.0,53.8199,53.8521,53.7714,53.7957,88734.0
2018-07-27 15:40:00,66.66,66.72,66.62,66.68,97621.0,53.7876,53.836,53.7553,53.8037,97621.0
2018-07-27 15:50:00,66.68,66.73,66.61,66.67,380801.0,53.8037,53.8441,53.7472,53.7957,380801.0
2018-07-30 09:30:00,66.65,66.97,66.6,66.91,151220.0,53.7795,54.0377,53.7392,53.9893,151220.0
2018-07-30 09:40:00,66.88,67.14,66.83,67.0,141961.0,53.9651,54.1749,53.9248,54.0619,141961.0
2018-07-30 09:50:00,66.97,67.09,66.87,66.89,228711.0,54.0377,54.1346,53.957,53.9732,228711.0
2018-07-30 10:00:00,66.89,66.92,66.72,66.72,74290.0,53.9732,53.9974,53.836,53.836,74290.0
2018-07-30 10:10:00,66.74,66.89,66.73,66.89,80299.0,53.8521,53.9732,53.8441,53.9732,80299.0
2018-07-30 10:20:00,66.9,66.92,66.77,66.92,92008.0,53.9812,53.9974,53.8763,53.9974,92008.0
2018-07-30 10:30:00,66.93,67.13,66.91,66.97,106017.0,54.0054,54.1668,53.9893,54.0377,106017.0
2018-07-30 10:40:00,66.98,67.03,66.93,66.94,76672.0,54.0458,54.0861,54.0054,54.0135,76672.0
2018-07-30 10:50:00,66.94,67.17,66.93,67.1,80936.0,54.0135,54.1991,54.0054,54.1426,80936.0
2018-07-30 11:00:00,67.11,67.29,67.09,67.17,150501.0,54.1507,54.2959,54.1346,54.1991,150501.0
2018-07-30 11:10:00,67.18,67.21,67.01,67.02,84405.0,54.2072,54.2314,54.07,54.0781,84405.0
2018-07-30 11:20:00,67.03,67.13,67.01,67.06,51874.0,54.0861,54.1668,54.07,54.1103,51874.0
2018-07-30 11:30:00,67.07,67.16,67.02,67.12,77916.0,54.1184,54.191,54.0781,54.1588,77916.0
2018-07-30 11:40:00,67.13,67.14,67.05,67.13,51460.0,54.1668,54.1749,54.1023,54.1668,51460.0
2018-07-30 11:50:00,67.14,67.19,67.09,67.12,61013.0,54.1749,54.2152,54.1346,54.1588,61013.0
2018-07-30 12:00:00,67.12,67.14,67.02,67.13,51614.0,54.1588,54.1749,54.0781,54.1668,51614.0
2018-07-30 12:10:00,67.12,67.12,66.95,66.98,66476.0,54.1588,54.1588,54.0216,54.0458,66476.0
2018-07-30 12:20:00,66.99,67.06,66.98,67.03,61186.0,54.0539,54.1103,54.0458,54.0861,61186.0
2018-07-30 12:30:00,67.02,67.06,66.97,67.05,69770.0,54.0781,54.1103,54.0377,54.1023,69770.0
2018-07-30 12:40:00,67.05,67.12,67.02,67.06,90091.0,54.1023,54.1588,54.0781,54.1103,90091.0
2018-07-30 12:50:00,67.07,67.13,67.0,67.12,60127.0,54.1184,54.1668,54.0619,54.1588,60127.0
2018-07-30 13:00:00,67.12,67.13,67.0,67.04,47603.0,54.1588,54.1668,54.0619,54.0942,47603.0
2018-07-30 13:10:00,67.04,67.08,67.0,67.03,61708.0,54.0942,54.1265,54.0619,54.0861,61708.0
2018-07-30 13:20:00,67.03,67.05,66.96,67.05,46325.0,54.0861,54.1023,54.0297,54.1023,46325.0
2018-07-30 13:30:00,67.04,67.26,67.04,67.26,46582.0,54.0942,54.2717,54.0942,54.2717,46582.0
2018-07-30 13:40:00,67.25,67.48,67.25,67.46,101345.0,54.2637,54.4492,54.2637,54.4331,101345.0
2018-07-30 13:50:00,67.45,67.59,67.4,67.45,82828.0,54.425,54.538,54.3847,54.425,82828.0
2018-07-30 14:00:00,67.45,67.51,67.31,67.32,57838.0,54.425,54.4734,54.3121,54.3201,57838.0
2018-07-30 14:10:00,67.33,67.42,67.32,67.36,48218.0,54.3282,54.4008,54.3201,54.3524,48218.0
2018-07-30 14:20:00,67.37,67.5,67.36,67.5,61090.0,54.3605,54.4654,54.3524,54.4654,61090.0
2018-07-30 14:30:00,67.5,67.53,67.39,67.41,142844.0,54.4654,54.4896,54.3766,54.3928,142844.0
2018-07-30 14:40:00,67.4,67.49,67.38,67.42,53037.0,54.3847,54.4573,54.3686,54.4008,53037.0
2018-07-30 14:50:00,67.43,67.46,67.36,67.41,77308.0,54.4089,54.4331,54.3524,54.3928,77308.0
2018-07-30 15:00:00,67.4,67.5,67.37,67.47,82496.0,54.3847,54.4654,54.3605,54.4412,82496.0
2018-07-30 15:10:00,67.48,67.49,67.36,67.4,73342.0,54.4492,54.4573,54.3524,54.3847,73342.0
2018-07-30 15:20:00,67.4,67.49,67.4,67.44,75870.0,54.3847,54.4573,54.3847,54.417,75870.0
2018-07-30 15:30:00,67.44,67.52,67.39,67.4,163222.0,54.417,54.4815,54.3766,54.3847,163222.0
2018-07-30 15:40:00,67.4,67.41,67.25,67.25,172824.0,54.3847,54.3928,54.2637,54.2637,172824.0
2018-07-30 15:50:00,67.25,67.46,67.24,67.44,276382.0,54.2637,54.4331,54.2556,54.417,276382.0
2018-07-31 09:30:00,67.46,67.5,66.86,66.91,180405.0,54.4331,54.4654,53.949,53.9893,180405.0
2018-07-31 09:40:00,66.9,67.25,66.87,67.19,57513.0,53.9812,54.2637,53.957,54.2152,57513.0
2018-07-31 09:50:00,67.2,67.43,67.13,67.38,54236.0,54.2233,54.4089,54.1668,54.3686,54236.0
2018-07-31 10:00:00,67.38,67.56,67.33,67.54,57561.0,54.3686,54.5138,54.3282,54.4977,57561.0
2018-07-31 10:10:00,67.54,67.66,67.42,67.45,94757.0,54.4977,54.5945,54.4008,54.425,94757.0
2018-07-31 10:20:00,67.47,67.57,67.34,67.48,67869.0,54.4412,54.5219,54.3363,54.4492,67869.0
2018-07-31 10:30:00,67.49,67.53,67.34,67.36,59148.0,54.4573,54.4896,54.3363,54.3524,59148.0
2018-07-31 10:40:00,67.35,67.37,66.96,66.98,159957.0,54.3443,54.3605,54.0297,54.0458,159957.0
2018-07-31 10:50:00,66.98,66.98,66.68,66.75,229452.0,54.0458,54.0458,53.8037,53.8602,229452.0
2018-07-31 11:00:00,66.76,66.81,66.52,66.56,181608.0,53.8683,53.9086,53.6746,53.7069,181608.0
2018-07-31 11:10:00,66.56,66.56,66.33,66.45,265204.0,53.7069,53.7069,53.5213,53.6181,265204.0
2018-07-31 11:20:00,66.46,66.46,66.14,66.16,330949.0,53.6262,53.6262,53.368,53.3841,330949.0
2018-07-31 11:30:00,66.17,66.23,65.78,65.99,323758.0,53.3922,53.4406,53.0775,53.247,323758.0
2018-07-31 11:40:00,65.99,66.0,65.78,65.81,333165.0,53.247,53.255,53.0775,53.1017,333165.0
2018-07-31 11:50:00,65.81,65.99,65.65,65.95,303989.0,53.1017,53.247,52.9726,53.2147,303989.0
2018-07-31 12:00:00,65.95,65.96,65.56,65.86,182053.0,53.2147,53.2228,52.9,53.1421,182053.0
2018-07-31 12:10:00,65.87,66.0,65.78,65.8,178607.0,53.1501,53.255,53.0775,53.0937,178607.0
2018-07-31 12:20:00,65.82,65.87,65.78,65.79,90876.0,53.1098,53.1501,53.0775,53.0856,90876.0
2018-07-31 12:30:00,65.8,65.97,65.78,65.89,125227.0,53.0937,53.2308,53.0775,53.1663,125227.0
2018-07-31 12:40:00,65.89,65.9,65.75,65.88,118594.0,53.1663,53.1743,53.0533,53.1582,118594.0
2018-07-31 12:50:00,65.88,65.9,65.78,65.88,108437.0,53.1582,53.1743,53.0775,53.1582,108437.0
2018-07-31 13:00:00,65.88,65.91,65.78,65.85,80914.0,53.1582,53.1824,53.0775,53.134,80914.0
2018-07-31 13:10:00,65.85,65.87,65.81,65.81,57955.0,53.134,53.1501,53.1017,53.1017,57955.0
2018-07-31 13:20:00,65.81,65.85,65.67,65.77,199644.0,53.1017,53.134,52.9888,53.0695,199644.0
2018-07-31 13:30:00,65.76,65.82,65.64,65.7,109089.0,53.0614,53.1098,52.9646,53.013,109089.0
2018-07-31 13:40:00,65.69,65.7,65.52,65.54,114226.0,53.0049,53.013,52.8677,52.8839,114226.0
2018-07-31 13:50:00,65.53,65.64,65.49,65.58,103877.0,52.8758,52.9646,52.8435,52.9161,103877.0
2018-07-31 14:00:00,65.58,65.59,65.48,65.53,128675.0,52.9161,52.9242,52.8355,52.8758,128675.0
2018-07-31 14:10:00,65.52,65.56,65.49,65.5,97671.0,52.8677,52.9,52.8435,52.8516,97671.0
2018-07-31 14:20:00,65.5,65.63,65.48,65.63,93284.0,52.8516,52.9565,52.8355,52.9565,93284.0
2018-07-31 14:30:00,65.61,65.62,65.49,65.56,76918.0,52.9403,52.9484,52.8435,52.9,76918.0
2018-07-31 14:40:00,65.57,65.58,65.5,65.54,213592.0,52.9081,52.9161,52.8516,52.8839,213592.0
2018-07-31 14:50:00,65.54,65.54,65.43,65.46,182566.0,52.8839,52.8839,52.7951,52.8193,182566.0
2018-07-31 15:00:00,65.45,65.46,65.27,65.3,198140.0,52.8112,52.8193,52.666,52.6902,198140.0
2018-07-31 15:10:00,65.3,65.3,64.96,65.12,393396.0,52.6902,52.6902,52.4159,52.545,393396.0
2018-07-31 15:20:00,65.12,65.17,64.95,64.97,271126.0,52.545,52.5853,52.4078,52.4239,271126.0
2018-07-31 15:30:00,64.97,65.09,64.91,64.97,346938.0,52.4239,52.5208,52.3755,52.4239,346938.0
2018-07-31 15:40:00,64.97,64.99,64.85,64.93,391893.0,52.4239,52.4401,52.3271,52.3917,391893.0
2018-07-31 15:50:00,64.93,64.95,64.86,64.86,851159.0,52.3917,52.4078,52.3352,52.3352,851159.0
2018-08-01 09:30:00,65.0,65.26,64.92,64.95,383465.0,52.4481,52.6579,52.3836,52.4078,383465.0
2018-08-01 09:40:00,64.95,65.41,64.93,65.03,341653.0,52.4078,52.779,52.3917,52.4723,341653.0
2018-08-01 09:50:00,65.03,65.22,64.86,65.15,198303.0,52.4723,52.6257,52.3352,52.5692,198303.0
2018-08-01 10:00:00,65.14,65.49,64.95,65.37,152934.0,52.5611,52.8435,52.4078,52.7467,152934.0
2018-08-01 10:10:00,65.36,65.41,65.11,65.18,141226.0,52.7386,52.779,52.5369,52.5934,141226.0
2018-08-01 10:20:00,65.18,65.35,65.13,65.16,196407.0,52.5934,52.7306,52.553,52.5772,196407.0
2018-08-01 10:30:00,65.16,65.2,64.97,64.97,126664.0,52.5772,52.6095,52.4239,52.4239,126664.0
2018-08-01 10:40:00,64.97,65.16,64.94,65.07,169911.0,52.4239,52.5772,52.3997,52.5046,169911.0
2018-08-01 10:50:00,65.07,65.29,65.01,65.23,239479.0,52.5046,52.6821,52.4562,52.6337,239479.0
2018-08-01 11:00:00,65.23,65.43,65.17,65.17,142477.0,52.6337,52.7951,52.5853,52.5853,142477.0
2018-08-01 11:10:00,65.16,65.22,65.01,65.17,108077.0,52.5772,52.6257,52.4562,52.5853,108077.0
2018-08-01 11:20:00,65.16,65.18,64.89,64.95,106702.0,52.5772,52.5934,52.3594,52.4078,106702.0
2018-08-01 11:30:00,64.96,65.17,64.94,65.15,128517.0,52.4159,52.5853,52.3997,52.5692,128517.0
2018-08-01 11:40:00,65.15,65.15,64.95,64.95,122488.0,52.5692,52.5692,52.4078,52.4078,122488.0
2018-08-01 11:50:00,64.94,64.99,64.78,64.78,124530.0,52.3997,52.4401,52.2706,52.2706,124530.0
2018-08-01 12:00:00,64.78,64.86,64.7,64.78,135347.0,52.2706,52.3352,52.2061,52.2706,135347.0
2018-08-01 12:10:00,64.78,64.85,64.73,64.84,79339.0,52.2706,52.3271,52.2303,52.319,79339.0
2018-08-01 12:20:00,64.84,64.93,64.69,64.72,94711.0,52.319,52.3917,52.198,52.2222,94711.0
2018-08-01 12:30:00,64.71,64.73,64.56,64.57,72546.0,52.2141,52.2303,52.0931,52.1012,72546.0
2018-08-01 12:40:00,64.56,64.66,64.51,64.59,100119.0,52.0931,52.1738,52.0528,52.1173,100119.0
2018-08-01 12:50:00,64.58,64.66,64.48,64.51,92770.0,52.1092,52.1738,52.0286,52.0528,92770.0
2018-08-01 13:00:00,64.5,64.5,64.36,64.37,76906.0,52.0447,52.0447,51.9317,51.9398,76906.0
2018-08-01 13:10:00,64.37,64.62,64.34,64.49,114714.0,51.9398,52.1415,51.9156,52.0366,114714.0
2018-08-01 13:20:00,64.49,64.49,64.34,64.43,81151.0,52.0366,52.0366,51.9156,51.9882,81151.0
2018-08-01 13:30:00,64.44,64.51,64.39,64.4,80821.0,51.9963,52.0528,51.9559,51.964,80821.0
2018-08-01 13:40:00,64.4,64.44,64.3,64.38,81442.0,51.964,51.9963,51.8833,51.9479,81442.0
2018-08-01 13:50:00,64.37,64.42,64.28,64.28,85832.0,51.9398,51.9801,51.8672,51.8672,85832.0
2018-08-01 14:00:00,64.28,64.35,64.15,64.23,132311.0,51.8672,51.9237,51.7623,51.8268,132311.0
2018-08-01 14:10:00,64.23,64.35,64.19,64.22,177631.0,51.8268,51.9237,51.7946,51.8188,177631.0
2018-08-01 14:20:00,64.22,64.22,64.09,64.17,156894.0,51.8188,51.8188,51.7139,51.7784,156894.0
2018-08-01 14:30:00,64.17,64.23,64.14,64.17,117607.0,51.7784,51.8268,51.7542,51.7784,117607.0
2018-08-01 14:40:00,64.17,64.3,64.16,64.25,100163.0,51.7784,51.8833,51.7704,51.843,100163.0
2018-08-01 14:50:00,64.25,64.28,63.95,64.1,237115.0,51.843,51.8672,51.6009,51.7219,237115.0
2018-08-01 15:00:00,64.09,64.14,63.82,63.85,445579.0,51.7139,51.7542,51.496,51.5202,445579.0
2018-08-01 15:10:00,63.85,64.19,63.72,64.04,525804.0,51.5202,51.7946,51.4153,51.6735,525804.0
2018-08-01 15:20:00,64.03,64.14,63.98,64.14,437548.0,51.6655,51.7542,51.6251,51.7542,437548.0
2018-08-01 15:30:00,64.14,64.31,64.11,64.23,269824.0,51.7542,51.8914,51.73,51.8268,269824.0
2018-08-01 15:40:00,64.23,64.26,64.14,64.21,307646.0,51.8268,51.851,51.7542,51.8107,307646.0
2018-08-01 15:50:00,64.2,64.23,63.99,64.05,608913.0,51.8026,51.8268,51.6332,51.6816,608913.0
2018-08-02 09:30:00,63.77,63.97,63.45,63.95,303464.0,51.4557,51.617,51.1975,51.6009,303464.0
2018-08-02 09:40:00,63.96,64.19,63.84,63.98,260304.0,51.609,51.7946,51.5121,51.6251,260304.0
2018-08-02 09:50:00,64.02,64.02,63.57,63.68,228587.0,51.6574,51.6574,51.2943,51.383,228587.0
2018-08-02 10:00:00,63.69,63.86,63.65,63.72,131302.0,51.3911,51.5283,51.3588,51.4153,131302.0
2018-08-02 10:10:00,63.73,64.02,63.72,63.9,188517.0,51.4234,51.6574,51.4153,51.5606,188517.0
2018-08-02 10:20:00,63.9,63.9,63.72,63.83,158733.0,51.5606,51.5606,51.4153,51.5041,158733.0
2018-08-02 10:30:00,63.83,63.85,63.71,63.82,130204.0,51.5041,51.5202,51.4072,51.496,130204.0
2018-08-02 10:40:00,63.82,63.82,63.52,63.57,130756.0,51.496,51.496,51.2539,51.2943,130756.0
2018-08-02 10:50:00,63.57,63.6,63.38,63.42,160595.0,51.2943,51.3185,51.141,51.1732,160595.0
2018-08-02 11:00:00,63.45,63.62,63.43,63.51,213916.0,51.1975,51.3346,51.1813,51.2459,213916.0
2018-08-02 11:10:00,63.52,63.52,63.31,63.34,149000.0,51.2539,51.2539,51.0845,51.1087,149000.0
2018-08-02 11:20:00,63.34,63.47,63.23,63.4,148548.0,51.1087,51.2136,51.0199,51.1571,148548.0
2018-08-02 11:30:00,63.4,63.48,63.33,63.46,167427.0,51.1571,51.2217,51.1006,51.2055,167427.0
2018-08-02 11:40:00,63.45,63.52,63.36,63.4,103908.0,51.1975,51.2539,51.1248,51.1571,103908.0
2018-08-02 11:50:00,63.4,63.51,63.33,63.51,208859.0,51.1571,51.2459,51.1006,51.2459,208859.0
2018-08-02 12:00:00,63.5,63.75,63.5,63.58,121574.0,51.2378,51.4395,51.2378,51.3024,121574.0
2018-08-02 12:10:00,63.57,63.59,63.42,63.52,108376.0,51.2943,51.3104,51.1732,51.2539,108376.0
2018-08-02 12:20:00,63.51,63.58,63.46,63.55,115616.0,51.2459,51.3024,51.2055,51.2781,115616.0
2018-08-02 12:30:00,63.55,63.6,63.48,63.59,76549.0,51.2781,51.3185,51.2217,51.3104,76549.0
2018-08-02 12:40:00,63.59,63.64,63.56,63.58,128711.0,51.3104,51.3508,51.2862,51.3024,128711.0
2018-08-02 12:50:00,63.57,63.77,63.57,63.75,106086.0,51.2943,51.4557,51.2943,51.4395,106086.0
2018-08-02 13:00:00,63.74,63.75,63.63,63.63,86062.0,51.4315,51.4395,51.3427,51.3427,86062.0
2018-08-02 13:10:00,63.64,63.69,63.6,63.66,98433.0,51.3508,51.3911,51.3185,51.3669,98433.0
2018-08-02 13:20:00,63.66,63.69,63.56,63.59,88933.0,51.3669,51.3911,51.2862,51.3104,88933.0
2018-08-02 13:30:00,63.59,63.62,63.52,63.56,150275.0,51.3104,51.3346,51.2539,51.2862,150275.0
2018-08-02 13:40:00,63.57,63.99,63.56,63.97,196942.0,51.2943,51.6332,51.2862,51.617,196942.0
2018-08-02 13:50:00,63.97,64.05,63.86,64.0,118005.0,51.617,51.6816,51.5283,51.6412,118005.0
2018-08-02 14:00:00,64.01,64.05,63.91,63.96,127387.0,51.6493,51.6816,51.5686,51.609,127387.0
2018-08-02 14:10:00,63.96,63.96,63.82,63.87,150017.0,51.609,51.609,51.496,51.5364,150017.0
2018-08-02 14:20:00,63.87,64.05,63.86,63.93,103792.0,51.5364,51.6816,51.5283,51.5848,103792.0
2018-08-02 14:30:00,63.93,63.96,63.86,63.9,70223.0,51.5848,51.609,51.5283,51.5606,70223.0
2018-08-02 14:40:00,63.9,63.92,63.79,63.84,98754.0,51.5606,51.5767,51.4718,51.5121,98754.0
2018-08-02 14:50:00,63.84,63.85,63.77,63.81,95810.0,51.5121,51.5202,51.4557,51.4879,95810.0
2018-08-02 15:00:00,63.81,63.89,63.8,63.85,88468.0,51.4879,51.5525,51.4799,51.5202,88468.0
2018-08-02 15:10:00,63.85,63.88,63.77,63.84,93698.0,51.5202,51.5444,51.4557,51.5121,93698.0
2018-08-02 15:20:00,63.83,63.83,63.77,63.8,67805.0,51.5041,51.5041,51.4557,51.4799,67805.0
2018-08-02 15:30:00,63.8,63.85,63.74,63.81,132580.0,51.4799,51.5202,51.4315,51.4879,132580.0
2018-08-02 15:40:00,63.82,63.86,63.78,63.8,171218.0,51.496,51.5283,51.4637,51.4799,171218.0
2018-08-02 15:50:00,63.8,63.84,63.71,63.78,370934.0,51.4799,51.5121,51.4072,51.4637,370934.0
2018-08-03 09:30:00,63.91,64.28,63.7,64.18,252058.0,51.5686,51.8672,51.3992,51.7865,252058.0
2018-08-03 09:40:00,64.17,64.47,64.11,64.32,174144.0,51.7784,52.0205,51.73,51.8995,174144.0
2018-08-03 09:50:00,64.32,64.39,64.18,64.29,69739.0,51.8995,51.9559,51.7865,51.8752,69739.0
2018-08-03 10:00:00,64.29,64.38,64.15,64.34,102348.0,51.8752,51.9479,51.7623,51.9156,102348.0
2018-08-03 10:10:00,64.34,64.56,64.26,64.52,128735.0,51.9156,52.0931,51.851,52.0608,128735.0
2018-08-03 10:20:00,64.52,64.8,64.52,64.7,215667.0,52.0608,52.2868,52.0608,52.2061,215667.0
2018-08-03 10:30:00,64.71,64.96,64.7,64.77,147655.0,52.2141,52.4159,52.2061,52.2626,147655.0
2018-08-03 10:40:00,64.78,65.05,64.77,65.02,188275.0,52.2706,52.4885,52.2626,52.4643,188275.0
2018-08-03 10:50:00,65.02,65.24,64.94,65.19,345872.0,52.4643,52.6418,52.3997,52.6015,345872.0
2018-08-03 11:00:00,65.19,65.24,64.99,65.21,232795.0,52.6015,52.6418,52.4401,52.6176,232795.0
2018-08-03 11:10:00,65.22,65.24,65.16,65.21,168863.0,52.6257,52.6418,52.5772,52.6176,168863.0
2018-08-03 11:20:00,65.21,65.22,65.1,65.11,116728.0,52.6176,52.6257,52.5288,52.5369,116728.0
2018-08-03 11:30:00,65.11,65.11,64.88,64.92,90868.0,52.5369,52.5369,52.3513,52.3836,90868.0
2018-08-03 11:40:00,64.91,64.92,64.8,64.81,50814.0,52.3755,52.3836,52.2868,52.2948,50814.0
2018-08-03 11:50:00,64.81,64.81,64.63,64.65,50983.0,52.2948,52.2948,52.1496,52.1657,50983.0
2018-08-03 12:00:00,64.65,64.68,64.61,64.64,62971.0,52.1657,52.1899,52.1335,52.1577,62971.0
2018-08-03 12:10:00,64.64,64.73,64.64,64.66,60713.0,52.1577,52.2303,52.1577,52.1738,60713.0
2018-08-03 12:20:00,64.67,64.87,64.65,64.83,63073.0,52.1819,52.3432,52.1657,52.311,63073.0
2018-08-03 12:30:00,64.83,64.85,64.66,64.67,32366.0,52.311,52.3271,52.1738,52.1819,32366.0
2018-08-03 12:40:00,64.67,64.69,64.6,64.66,50679.0,52.1819,52.198,52.1254,52.1738,50679.0
2018-08-03 12:50:00,64.66,64.8,64.65,64.77,41327.0,52.1738,52.2868,52.1657,52.2626,41327.0
2018-08-03 13:00:00,64.77,64.8,64.73,64.8,35605.0,52.2626,52.2868,52.2303,52.2868,35605.0
2018-08-03 13:10:00,64.8,64.87,64.79,64.81,48418.0,52.2868,52.3432,52.2787,52.2948,48418.0
2018-08-03 13:20:00,64.81,64.88,64.79,64.83,46364.0,52.2948,52.3513,52.2787,52.311,46364.0
2018-08-03 13:30:00,64.82,64.87,64.79,64.86,50431.0,52.3029,52.3432,52.2787,52.3352,50431.0
2018-08-03 13:40:00,64.86,64.9,64.83,64.86,44651.0,52.3352,52.3675,52.311,52.3352,44651.0
2018-08-03 13:50:00,64.86,64.87,64.79,64.83,43973.0,52.3352,52.3432,52.2787,52.311,43973.0
2018-08-03 14:00:00,64.82,64.94,64.8,64.92,58402.0,52.3029,52.3997,52.2868,52.3836,58402.0
2018-08-03 14:10:00,64.92,64.92,64.78,64.84,67372.0,52.3836,52.3836,52.2706,52.319,67372.0
2018-08-03 14:20:00,64.84,64.85,64.8,64.84,43127.0,52.319,52.3271,52.2868,52.319,43127.0
2018-08-03 14:30:00,64.84,64.88,64.83,64.85,54234.0,52.319,52.3513,52.311,52.3271,54234.0
2018-08-03 14:40:00,64.84,64.88,64.84,64.85,38737.0,52.319,52.3513,52.319,52.3271,38737.0
2018-08-03 14:50:00,64.86,64.88,64.77,64.8,75751.0,52.3352,52.3513,52.2626,52.2868,75751.0
2018-08-03 15:00:00,64.8,64.83,64.79,64.8,58590.0,52.2868,52.311,52.2787,52.2868,58590.0
2018-08-03 15:10:00,64.81,64.86,64.79,64.8,82842.0,52.2948,52.3352,52.2787,52.2868,82842.0
2018-08-03 15:20:00,64.79,64.88,64.78,64.8,93644.0,52.2787,52.3513,52.2706,52.2868,93644.0
2018-08-03 15:30:00,64.8,64.87,64.77,64.85,88172.0,52.2868,52.3432,52.2626,52.3271,88172.0
2018-08-03 15:40:00,64.84,64.93,64.84,64.88,157596.0,52.319,52.3917,52.319,52.3513,157596.0
2018-08-03 15:50:00,64.88,64.9,64.81,64.88,264379.0,52.3513,52.3675,52.2948,52.3513,264379.0
2018-08-06 09:30:00,64.85,65.08,64.77,65.05,300764.0,52.3271,52.5127,52.2626,52.4885,300764.0
2018-08-06 09:40:00,65.05,65.22,64.95,65.01,110831.0,52.4885,52.6257,52.4078,52.4562,110831.0
2018-08-06 09:50:00,65.0,65.0,64.79,64.91,136496.0,52.4481,52.4481,52.2787,52.3755,136496.0
2018-08-06 10:00:00,64.91,65.01,64.83,64.96,113510.0,52.3755,52.4562,52.311,52.4159,113510.0
2018-08-06 10:10:00,64.97,64.99,64.82,64.97,84175.0,52.4239,52.4401,52.3029,52.4239,84175.0
2018-08-06 10:20:00,64.97,65.06,64.82,64.83,102159.0,52.4239,52.4966,52.3029,52.311,102159.0
2018-08-06 10:30:00,64.84,64.96,64.78,64.85,115370.0,52.319,52.4159,52.2706,52.3271,115370.0
2018-08-06 10:40:00,64.85,64.87,64.69,64.76,170889.0,52.3271,52.3432,52.198,52.2545,170889.0
2018-08-06 10:50:00,64.77,64.8,64.7,64.78,122672.0,52.2626,52.2868,52.2061,52.2706,122672.0
2018-08-06 11:00:00,64.77,64.92,64.76,64.78,141125.0,52.2626,52.3836,52.2545,52.2706,141125.0
2018-08-06 11:10:00,64.78,64.99,64.78,64.96,123003.0,52.2706,52.4401,52.2706,52.4159,123003.0
2018-08-06 11:20:00,64.97,65.05,64.94,64.95,100910.0,52.4239,52.4885,52.3997,52.4078,100910.0
2018-08-06 11:30:00,64.96,64.96,64.81,64.83,62902.0,52.4159,52.4159,52.2948,52.311,62902.0
2018-08-06 11:40:00,64.84,64.93,64.84,64.92,47983.0,52.319,52.3917,52.319,52.3836,47983.0
2018-08-06 11:50:00,64.93,65.0,64.91,64.92,65232.0,52.3917,52.4481,52.3755,52.3836,65232.0
2018-08-06 12:00:00,64.92,65.11,64.91,65.1,81150.0,52.3836,52.5369,52.3755,52.5288,81150.0
2018-08-06 12:10:00,65.11,65.18,65.05,65.14,81662.0,52.5369,52.5934,52.4885,52.5611,81662.0
2018-08-06 12:20:00,65.14,65.23,65.13,65.22,88043.0,52.5611,52.6337,52.553,52.6257,88043.0
2018-08-06 12:30:00,65.23,65.3,65.21,65.27,117015.0,52.6337,52.6902,52.6176,52.666,117015.0
2018-08-06 12:40:00,65.27,65.29,65.21,65.24,52536.0,52.666,52.6821,52.6176,52.6418,52536.0
2018-08-06 12:50:00,65.23,65.28,65.2,65.21,70963.0,52.6337,52.6741,52.6095,52.6176,70963.0
2018-08-06 13:00:00,65.21,65.24,65.08,65.12,80478.0,52.6176,52.6418,52.5127,52.545,80478.0
2018-08-06 13:10:00,65.13,65.26,65.12,65.22,87254.0,52.553,52.6579,52.545,52.6257,87254.0
2018-08-06 13:20:00,65.22,65.24,65.08,65.15,64761.0,52.6257,52.6418,52.5127,52.5692,64761.0
2018-08-06 13:30:00,65.15,65.16,65.06,65.14,50736.0,52.5692,52.5772,52.4966,52.5611,50736.0
2018-08-06 13:40:00,65.14,65.16,65.09,65.16,65772.0,52.5611,52.5772,52.5208,52.5772,65772.0
2018-08-06 13:50:00,65.15,65.22,65.13,65.19,69744.0,52.5692,52.6257,52.553,52.6015,69744.0
2018-08-06 14:00:00,65.18,65.19,65.13,65.15,52762.0,52.5934,52.6015,52.553,52.5692,52762.0
2018-08-06 14:10:00,65.15,65.17,65.12,65.15,41816.0,52.5692,52.5853,52.545,52.5692,41816.0
2018-08-06 14:20:00,65.16,65.16,65.08,65.09,45759.0,52.5772,52.5772,52.5127,52.5208,45759.0
2018-08-06 14:30:00,65.09,65.12,65.05,65.08,59438.0,52.5208,52.545,52.4885,52.5127,59438.0
2018-08-06 14:40:00,65.09,65.11,65.05,65.1,55358.0,52.5208,52.5369,52.4885,52.5288,55358.0
2018-08-06 14:50:00,65.09,65.14,65.05,65.08,84676.0,52.5208,52.5611,52.4885,52.5127,84676.0
2018-08-06 15:00:00,65.08,65.09,65.02,65.04,66511.0,52.5127,52.5208,52.4643,52.4804,66511.0
2018-08-06 15:10:00,65.04,65.08,65.01,65.07,52005.0,52.4804,52.5127,52.4562,52.5046,52005.0
2018-08-06 15:20:00,65.06,65.07,65.02,65.04,50034.0,52.4966,52.5046,52.4643,52.4804,50034.0
2018-08-06 15:30:00,65.03,65.07,65.01,65.02,91853.0,52.4723,52.5046,52.4562,52.4643,91853.0
2018-08-06 15:40:00,65.03,65.04,64.98,64.98,100037.0,52.4723,52.4804,52.432,52.432,100037.0
2018-08-06 15:50:00,64.99,65.05,64.98,65.03,241121.0,52.4401,52.4885,52.432,52.4723,241121.0
2018-08-07 09:30:00,65.42,65.48,64.96,65.3,339017.0,52.787,52.8355,52.4159,52.6902,339017.0
2018-08-07 09:40:00,65.3,65.34,65.07,65.11,163182.0,52.6902,52.7225,52.5046,52.5369,163182.0
2018-08-07 09:50:00,65.12,65.35,65.05,65.32,111051.0,52.545,52.7306,52.4885,52.7063,111051.0
2018-08-07 10:00:00,65.32,65.32,65.19,65.3,79706.0,52.7063,52.7063,52.6015,52.6902,79706.0
2018-08-07 10:10:00,65.3,65.4,65.22,65.39,97331.0,52.6902,52.7709,52.6257,52.7628,97331.0
2018-08-07 10:20:00,65.38,65.49,65.35,65.39,111515.0,52.7548,52.8435,52.7306,52.7628,111515.0
2018-08-07 10:30:00,65.4,65.6,65.38,65.56,144037.0,52.7709,52.9323,52.7548,52.9,144037.0
2018-08-07 10:40:00,65.56,65.78,65.52,65.73,164841.0,52.9,53.0775,52.8677,53.0372,164841.0
2018-08-07 10:50:00,65.72,65.91,65.66,65.9,151627.0,53.0291,53.1824,52.9807,53.1743,151627.0
2018-08-07 11:00:00,65.88,65.93,65.74,65.82,137780.0,53.1582,53.1986,53.0452,53.1098,137780.0
2018-08-07 11:10:00,65.82,65.88,65.75,65.77,83978.0,53.1098,53.1582,53.0533,53.0695,83978.0
2018-08-07 11:20:00,65.77,66.02,65.74,66.01,140315.0,53.0695,53.2712,53.0452,53.2631,140315.0
2018-08-07 11:30:00,66.01,66.01,65.8,65.88,111388.0,53.2631,53.2631,53.0937,53.1582,111388.0
2018-08-07 11:40:00,65.86,65.91,65.73,65.73,86838.0,53.1421,53.1824,53.0372,53.0372,86838.0
2018-08-07 11:50:00,65.72,65.8,65.72,65.77,86798.0,53.0291,53.0937,53.0291,53.0695,86798.0
2018-08-07 12:00:00,65.77,65.78,65.72,65.74,104266.0,53.0695,53.0775,53.0291,53.0452,104266.0
2018-08-07 12:10:00,65.74,65.74,65.58,65.63,107572.0,53.0452,53.0452,52.9161,52.9565,107572.0
2018-08-07 12:20:00,65.62,65.74,65.59,65.74,54549.0,52.9484,53.0452,52.9242,53.0452,54549.0
2018-08-07 12:30:00,65.75,65.78,65.62,65.7,57770.0,53.0533,53.0775,52.9484,53.013,57770.0
2018-08-07 12:40:00,65.7,65.73,65.64,65.65,44875.0,53.013,53.0372,52.9646,52.9726,44875.0
2018-08-07 12:50:00,65.64,65.66,65.54,65.61,69817.0,52.9646,52.9807,52.8839,52.9403,69817.0
2018-08-07 13:00:00,65.61,65.68,65.6,65.63,85831.0,52.9403,52.9968,52.9323,52.9565,85831.0
2018-08-07 13:10:00,65.64,65.65,65.55,65.56,45632.0,52.9646,52.9726,52.8919,52.9,45632.0
2018-08-07 13:20:00,65.55,65.55,65.45,65.54,66036.0,52.8919,52.8919,52.8112,52.8839,66036.0
2018-08-07 13:30:00,65.54,65.54,65.46,65.51,50978.0,52.8839,52.8839,52.8193,52.8597,50978.0
2018-08-07 13:40:00,65.5,65.51,65.44,65.5,74119.0,52.8516,52.8597,52.8032,52.8516,74119.0
2018-08-07 13:50:00,65.5,65.53,65.48,65.5,69051.0,52.8516,52.8758,52.8355,52.8516,69051.0
2018-08-07 14:00:00,65.5,65.53,65.45,65.47,98324.0,52.8516,52.8758,52.8112,52.8274,98324.0
2018-08-07 14:10:00,65.47,65.54,65.46,65.49,114998.0,52.8274,52.8839,52.8193,52.8435,114998.0
2018-08-07 14:20:00,65.49,65.56,65.48,65.51,126864.0,52.8435,52.9,52.8355,52.8597,126864.0
2018-08-07 14:30:00,65.51,65.57,65.5,65.53,101896.0,52.8597,52.9081,52.8516,52.8758,101896.0
2018-08-07 14:40:00,65.52,65.59,65.47,65.57,101049.0,52.8677,52.9242,52.8274,52.9081,101049.0
2018-08-07 14:50:00,65.56,65.62,65.56,65.6,65787.0,52.9,52.9484,52.9,52.9323,65787.0
2018-08-07 15:00:00,65.6,65.65,65.57,65.61,98467.0,52.9323,52.9726,52.9081,52.9403,98467.0
2018-08-07 15:10:00,65.62,65.63,65.52,65.58,76354.0,52.9484,52.9565,52.8677,52.9161,76354.0
2018-08-07 15:20:00,65.59,65.64,65.57,65.6,103818.0,52.9242,52.9646,52.9081,52.9323,103818.0
2018-08-07 15:30:00,65.59,65.6,65.52,65.54,162759.0,52.9242,52.9323,52.8677,52.8839,162759.0
2018-08-07 15:40:00,65.55,65.57,65.49,65.54,191579.0,52.8919,52.9081,52.8435,52.8839,191579.0
2018-08-07 15:50:00,65.54,65.54,65.41,65.46,514442.0,52.8839,52.8839,52.779,52.8193,514442.0
2018-08-08 09:30:00,68.02,69.39,67.71,68.32,1721453.0,54.885,55.9904,54.6348,55.127,1721453.0
2018-08-08 09:40:00,68.33,68.86,67.41,67.51,1253495.0,55.1351,55.5628,54.3928,54.4734,1253495.0
2018-08-08 09:50:00,67.51,67.87,67.0,67.15,879334.0,54.4734,54.7639,54.0619,54.183,879334.0
2018-08-08 10:00:00,67.18,68.03,67.13,67.94,852696.0,54.2072,54.893,54.1668,54.8204,852696.0
2018-08-08 10:10:00,67.96,67.96,67.71,67.75,488212.0,54.8365,54.8365,54.6348,54.6671,488212.0
2018-08-08 10:20:00,67.75,67.76,67.42,67.45,381646.0,54.6671,54.6752,54.4008,54.425,381646.0
2018-08-08 10:30:00,67.44,68.0,67.32,67.85,518105.0,54.417,54.8688,54.3201,54.7478,518105.0
2018-08-08 10:40:00,67.85,68.04,67.69,67.98,412864.0,54.7478,54.9011,54.6187,54.8527,412864.0
2018-08-08 10:50:00,67.98,68.08,67.85,67.92,344883.0,54.8527,54.9334,54.7478,54.8043,344883.0
2018-08-08 11:00:00,67.92,68.1,67.69,68.07,382142.0,54.8043,54.9495,54.6187,54.9253,382142.0
2018-08-08 11:10:00,68.06,68.24,67.91,68.11,350860.0,54.9172,55.0625,54.7962,54.9576,350860.0
2018-08-08 11:20:00,68.11,68.39,68.1,68.37,259346.0,54.9576,55.1835,54.9495,55.1674,259346.0
2018-08-08 11:30:00,68.38,68.61,68.28,68.57,291830.0,55.1754,55.361,55.0948,55.3288,291830.0
2018-08-08 11:40:00,68.58,68.58,67.95,68.09,262925.0,55.3368,55.3368,54.8285,54.9414,262925.0
2018-08-08 11:50:00,68.08,68.14,67.79,68.1,210917.0,54.9334,54.9818,54.6994,54.9495,210917.0
2018-08-08 12:00:00,68.08,68.09,67.47,67.62,266642.0,54.9334,54.9414,54.4412,54.5622,266642.0
2018-08-08 12:10:00,67.62,67.68,67.03,67.15,213203.0,54.5622,54.6106,54.0861,54.183,213203.0
2018-08-08 12:20:00,67.16,67.26,66.9,66.95,307864.0,54.191,54.2717,53.9812,54.0216,307864.0
2018-08-08 12:30:00,66.96,67.21,66.72,67.08,277921.0,54.0297,54.2314,53.836,54.1265,277921.0
2018-08-08 12:40:00,67.07,67.31,66.96,67.26,223735.0,54.1184,54.3121,54.0297,54.2717,223735.0
2018-08-08 12:50:00,67.24,67.39,66.91,66.94,243594.0,54.2556,54.3766,53.9893,54.0135,243594.0
2018-08-08 13:00:00,66.94,67.16,66.82,67.13,140543.0,54.0135,54.191,53.9167,54.1668,140543.0
2018-08-08 13:10:00,67.14,67.37,66.98,67.31,226955.0,54.1749,54.3605,54.0458,54.3121,226955.0
2018-08-08 13:20:00,67.34,67.62,67.31,67.61,208611.0,54.3363,54.5622,54.3121,54.5541,208611.0
2018-08-08 13:30:00,67.62,67.65,67.31,67.31,182406.0,54.5622,54.5864,54.3121,54.3121,182406.0
2018-08-08 13:40:00,67.32,67.67,67.27,67.63,224501.0,54.3201,54.6026,54.2798,54.5703,224501.0
2018-08-08 13:50:00,67.63,67.75,67.62,67.7,231046.0,54.5703,54.6671,54.5622,54.6268,231046.0
2018-08-08 14:00:00,67.7,68.15,67.7,68.08,315606.0,54.6268,54.9899,54.6268,54.9334,315606.0
2018-08-08 14:10:00,68.07,68.15,67.81,68.14,294391.0,54.9253,54.9899,54.7155,54.9818,294391.0
2018-08-08 14:20:00,68.15,68.32,68.11,68.28,391604.0,54.9899,55.127,54.9576,55.0948,391604.0
2018-08-08 14:30:00,68.27,68.48,68.24,68.44,305258.0,55.0867,55.2561,55.0625,55.2239,305258.0
2018-08-08 14:40:00,68.44,68.51,68.24,68.28,323426.0,55.2239,55.2803,55.0625,55.0948,323426.0
2018-08-08 14:50:00,68.28,68.3,68.11,68.17,195284.0,55.0948,55.1109,54.9576,55.006,195284.0
2018-08-08 15:00:00,68.16,68.28,68.12,68.13,326403.0,54.9979,55.0948,54.9657,54.9737,326403.0
2018-08-08 15:10:00,68.13,68.38,68.09,68.35,344432.0,54.9737,55.1754,54.9414,55.1512,344432.0
2018-08-08 15:20:00,68.35,68.39,68.29,68.36,276621.0,55.1512,55.1835,55.1028,55.1593,276621.0
2018-08-08 15:30:00,68.36,68.39,68.13,68.14,372491.0,55.1593,55.1835,54.9737,54.9818,372491.0
2018-08-08 15:40:00,68.15,68.36,68.14,68.31,497295.0,54.9899,55.1593,54.9818,55.119,497295.0
2018-08-08 15:50:00,68.32,68.36,68.13,68.15,811942.0,55.127,55.1593,54.9737,54.9899,811942.0
2018-08-09 09:30:00,68.17,69.27,68.17,68.62,596927.0,55.006,55.8936,55.006,55.3691,596927.0
2018-08-09 09:40:00,68.6,68.84,68.2,68.69,339137.0,55.353,55.5466,55.0302,55.4256,339137.0
2018-08-09 09:50:00,68.69,68.77,68.36,68.45,228923.0,55.4256,55.4901,55.1593,55.2319,228923.0
2018-08-09 10:00:00,68.43,68.59,68.25,68.38,190256.0,55.2158,55.3449,55.0705,55.1754,190256.0
2018-08-09 10:10:00,68.37,68.43,68.09,68.13,186472.0,55.1674,55.2158,54.9414,54.9737,186472.0
2018-08-09 10:20:00,68.13,68.16,68.01,68.04,145244.0,54.9737,54.9979,54.8769,54.9011,145244.0
2018-08-09 10:30:00,68.03,68.23,67.98,68.21,150987.0,54.893,55.0544,54.8527,55.0383,150987.0
2018-08-09 10:40:00,68.22,68.58,68.12,68.5,140420.0,55.0463,55.3368,54.9657,55.2723,140420.0
2018-08-09 10:50:00,68.51,68.51,68.34,68.46,116125.0,55.2803,55.2803,55.1432,55.24,116125.0
2018-08-09 11:00:00,68.48,68.79,68.48,68.61,157016.0,55.2561,55.5063,55.2561,55.361,157016.0
2018-08-09 11:10:00,68.62,68.9,68.62,68.9,111241.0,55.3691,55.595,55.3691,55.595,111241.0
2018-08-09 11:20:00,68.89,68.91,68.62,68.68,129407.0,55.587,55.6031,55.3691,55.4175,129407.0
2018-08-09 11:30:00,68.68,68.74,68.61,68.63,106642.0,55.4175,55.4659,55.361,55.3772,106642.0
2018-08-09 11:40:00,68.62,68.71,68.45,68.47,155728.0,55.3691,55.4417,55.2319,55.2481,155728.0
2018-08-09 11:50:00,68.48,68.58,68.48,68.56,125538.0,55.2561,55.3368,55.2561,55.3207,125538.0
2018-08-09 12:00:00,68.56,68.72,68.54,68.7,151425.0,55.3207,55.4498,55.3045,55.4337,151425.0
2018-08-09 12:10:00,68.7,68.78,68.64,68.72,102774.0,55.4337,55.4982,55.3852,55.4498,102774.0
2018-08-09 12:20:00,68.72,68.9,68.72,68.86,141760.0,55.4498,55.595,55.4498,55.5628,141760.0
2018-08-09 12:30:00,68.86,69.0,68.86,68.97,221114.0,55.5628,55.6757,55.5628,55.6515,221114.0
2018-08-09 12:40:00,68.97,69.0,68.9,68.91,129935.0,55.6515,55.6757,55.595,55.6031,129935.0
2018-08-09 12:50:00,68.9,68.93,68.72,68.82,166701.0,55.595,55.6192,55.4498,55.5305,166701.0
2018-08-09 13:00:00,68.83,68.89,68.73,68.79,123605.0,55.5385,55.587,55.4579,55.5063,123605.0
2018-08-09 13:10:00,68.8,68.82,68.61,68.69,281103.0,55.5143,55.5305,55.361,55.4256,281103.0
2018-08-09 13:20:00,68.71,68.95,68.69,68.94,142889.0,55.4417,55.6354,55.4256,55.6273,142889.0
2018-08-09 13:30:00,68.95,69.07,68.95,69.02,131149.0,55.6354,55.7322,55.6354,55.6919,131149.0
2018-08-09 13:40:00,69.01,69.19,69.01,69.15,144310.0,55.6838,55.829,55.6838,55.7968,144310.0
2018-08-09 13:50:00,69.15,69.26,69.09,69.17,171235.0,55.7968,55.8855,55.7483,55.8129,171235.0
2018-08-09 14:00:00,69.17,69.28,69.16,69.21,219383.0,55.8129,55.9017,55.8048,55.8452,219383.0
2018-08-09 14:10:00,69.21,69.22,69.0,69.05,245902.0,55.8452,55.8532,55.6757,55.7161,245902.0
2018-08-09 14:20:00,69.05,69.09,68.87,68.94,158706.0,55.7161,55.7483,55.5708,55.6273,158706.0
2018-08-09 14:30:00,68.95,69.04,68.91,69.0,144817.0,55.6354,55.708,55.6031,55.6757,144817.0
2018-08-09 14:40:00,69.01,69.03,68.97,68.98,133134.0,55.6838,55.6999,55.6515,55.6596,133134.0
2018-08-09 14:50:00,68.98,69.13,68.95,69.11,165177.0,55.6596,55.7806,55.6354,55.7645,165177.0
2018-08-09 15:00:00,69.1,69.23,68.95,68.98,222666.0,55.7564,55.8613,55.6354,55.6596,222666.0
2018-08-09 15:10:00,68.99,69.01,68.78,68.81,169617.0,55.6677,55.6838,55.4982,55.5224,169617.0
2018-08-09 15:20:00,68.81,68.98,68.79,68.96,209218.0,55.5224,55.6596,55.5063,55.6434,209218.0
2018-08-09 15:30:00,68.97,68.97,68.68,68.69,223027.0,55.6515,55.6515,55.4175,55.4256,223027.0
2018-08-09 15:40:00,68.69,68.72,68.54,68.59,338825.0,55.4256,55.4498,55.3045,55.3449,338825.0
2018-08-09 15:50:00,68.59,68.65,68.54,68.58,541777.0,55.3449,55.3933,55.3045,55.3368,541777.0
2018-08-10 09:30:00,68.5,68.62,68.21,68.46,306698.0,55.2723,55.3691,55.0383,55.24,306698.0
2018-08-10 09:40:00,68.47,68.91,68.44,68.89,142001.0,55.2481,55.6031,55.2239,55.587,142001.0
2018-08-10 09:50:00,68.9,69.12,68.82,68.98,148827.0,55.595,55.7725,55.5305,55.6596,148827.0
2018-08-10 10:00:00,69.0,69.06,68.67,68.78,117881.0,55.6757,55.7241,55.4094,55.4982,117881.0
2018-08-10 10:10:00,68.78,68.99,68.77,68.94,123790.0,55.4982,55.6677,55.4901,55.6273,123790.0
2018-08-10 10:20:00,68.95,69.1,68.93,68.97,142787.0,55.6354,55.7564,55.6192,55.6515,142787.0
2018-08-10 10:30:00,68.95,69.02,68.76,68.76,235886.0,55.6354,55.6919,55.4821,55.4821,235886.0
2018-08-10 10:40:00,68.76,68.86,68.72,68.75,122532.0,55.4821,55.5628,55.4498,55.474,122532.0
2018-08-10 10:50:00,68.74,68.81,68.74,68.77,137825.0,55.4659,55.5224,55.4659,55.4901,137825.0
2018-08-10 11:00:00,68.78,68.81,68.66,68.68,114132.0,55.4982,55.5224,55.4014,55.4175,114132.0
2018-08-10 11:10:00,68.68,68.74,68.53,68.74,100448.0,55.4175,55.4659,55.2965,55.4659,100448.0
2018-08-10 11:20:00,68.74,69.08,68.73,68.97,157224.0,55.4659,55.7403,55.4579,55.6515,157224.0
2018-08-10 11:30:00,68.98,69.05,68.7,68.7,95336.0,55.6596,55.7161,55.4337,55.4337,95336.0
2018-08-10 11:40:00,68.72,68.83,68.63,68.74,113540.0,55.4498,55.5385,55.3772,55.4659,113540.0
2018-08-10 11:50:00,68.75,68.93,68.72,68.84,118478.0,55.474,55.6192,55.4498,55.5466,118478.0
2018-08-10 12:00:00,68.84,68.86,68.74,68.76,100069.0,55.5466,55.5628,55.4659,55.4821,100069.0
2018-08-10 12:10:00,68.76,68.91,68.75,68.91,81702.0,55.4821,55.6031,55.474,55.6031,81702.0
2018-08-10 12:20:00,68.91,68.94,68.72,68.76,93461.0,55.6031,55.6273,55.4498,55.4821,93461.0
2018-08-10 12:30:00,68.77,68.81,68.67,68.67,103892.0,55.4901,55.5224,55.4094,55.4094,103892.0
2018-08-10 12:40:00,68.66,68.73,68.65,68.68,80773.0,55.4014,55.4579,55.3933,55.4175,80773.0
2018-08-10 12:50:00,68.69,68.76,68.65,68.74,81805.0,55.4256,55.4821,55.3933,55.4659,81805.0
2018-08-10 13:00:00,68.74,68.76,68.55,68.6,146151.0,55.4659,55.4821,55.3126,55.353,146151.0
2018-08-10 13:10:00,68.6,68.64,68.52,68.53,63522.0,55.353,55.3852,55.2884,55.2965,63522.0
2018-08-10 13:20:00,68.53,68.64,68.53,68.62,70762.0,55.2965,55.3852,55.2965,55.3691,70762.0
2018-08-10 13:30:00,68.62,68.67,68.56,68.62,67573.0,55.3691,55.4094,55.3207,55.3691,67573.0
2018-08-10 13:40:00,68.62,68.64,68.53,68.6,99354.0,55.3691,55.3852,55.2965,55.353,99354.0
2018-08-10 13:50:00,68.62,68.72,68.59,68.69,77361.0,55.3691,55.4498,55.3449,55.4256,77361.0
2018-08-10 14:00:00,68.68,68.81,68.68,68.72,106979.0,55.4175,55.5224,55.4175,55.4498,106979.0
2018-08-10 14:10:00,68.72,68.79,68.71,68.74,56571.0,55.4498,55.5063,55.4417,55.4659,56571.0
2018-08-10 14:20:00,68.73,68.76,68.56,68.58,76413.0,55.4579,55.4821,55.3207,55.3368,76413.0
2018-08-10 14:30:00,68.58,68.73,68.58,68.67,101732.0,55.3368,55.4579,55.3368,55.4094,101732.0
2018-08-10 14:40:00,68.67,68.79,68.66,68.73,59438.0,55.4094,55.5063,55.4014,55.4579,59438.0
2018-08-10 14:50:00,68.72,68.76,68.69,68.72,61295.0,55.4498,55.4821,55.4256,55.4498,61295.0
2018-08-10 15:00:00,68.71,68.72,68.62,68.67,88900.0,55.4417,55.4498,55.3691,55.4094,88900.0
2018-08-10 15:10:00,68.66,68.8,68.63,68.78,94258.0,55.4014,55.5143,55.3772,55.4982,94258.0
2018-08-10 15:20:00,68.79,68.95,68.79,68.85,135157.0,55.5063,55.6354,55.5063,55.5547,135157.0
2018-08-10 15:30:00,68.86,68.92,68.82,68.9,107615.0,55.5628,55.6112,55.5305,55.595,107615.0
2018-08-10 15:40:00,68.9,68.99,68.73,68.92,218373.0,55.595,55.6677,55.4579,55.6112,218373.0
2018-08-10 15:50:00,68.92,69.11,68.89,69.05,435022.0,55.6112,55.7645,55.587,55.7161,435022.0
2018-08-13 09:30:00,69.25,70.15,69.15,69.57,455803.0,55.8774,56.6036,55.7968,56.1357,455803.0
2018-08-13 09:40:00,69.57,69.57,69.19,69.33,131751.0,56.1357,56.1357,55.829,55.942,131751.0
2018-08-13 09:50:00,69.33,69.77,69.29,69.67,210819.0,55.942,56.297,55.9097,56.2163,210819.0
2018-08-13 10:00:00,69.66,70.01,69.56,69.89,235727.0,56.2083,56.4907,56.1276,56.3939,235727.0
2018-08-13 10:10:00,69.88,70.08,69.78,69.79,248852.0,56.3858,56.5472,56.3051,56.3132,248852.0
2018-08-13 10:20:00,69.8,69.88,69.59,69.63,152475.0,56.3212,56.3858,56.1518,56.1841,152475.0
2018-08-13 10:30:00,69.61,69.71,69.46,69.69,186937.0,56.1679,56.2486,56.0469,56.2325,186937.0
2018-08-13 10:40:00,69.71,69.72,69.38,69.43,109175.0,56.2486,56.2567,55.9823,56.0227,109175.0
2018-08-13 10:50:00,69.44,69.48,69.34,69.36,95499.0,56.0308,56.063,55.9501,55.9662,95499.0
2018-08-13 11:00:00,69.36,69.52,69.31,69.34,90472.0,55.9662,56.0953,55.9259,55.9501,90472.0
2018-08-13 11:10:00,69.33,69.69,69.3,69.58,189824.0,55.942,56.2325,55.9178,56.1437,189824.0
2018-08-13 11:20:00,69.58,69.66,69.34,69.47,135356.0,56.1437,56.2083,55.9501,56.055,135356.0
2018-08-13 11:30:00,69.47,69.53,69.33,69.38,87564.0,56.055,56.1034,55.942,55.9823,87564.0
2018-08-13 11:40:00,69.38,69.43,69.3,69.35,67851.0,55.9823,56.0227,55.9178,55.9581,67851.0
2018-08-13 11:50:00,69.34,69.38,69.16,69.16,80851.0,55.9501,55.9823,55.8048,55.8048,80851.0
2018-08-13 12:00:00,69.16,69.25,69.08,69.16,90032.0,55.8048,55.8774,55.7403,55.8048,90032.0
2018-08-13 12:10:00,69.15,69.25,69.11,69.14,84998.0,55.7968,55.8774,55.7645,55.7887,84998.0
2018-08-13 12:20:00,69.14,69.2,69.01,69.06,74780.0,55.7887,55.8371,55.6838,55.7241,74780.0
2018-08-13 12:30:00,69.05,69.07,68.89,68.92,111100.0,55.7161,55.7322,55.587,55.6112,111100.0
2018-08-13 12:40:00,68.92,68.98,68.7,68.74,87374.0,55.6112,55.6596,55.4337,55.4659,87374.0
2018-08-13 12:50:00,68.74,68.84,68.72,68.79,79530.0,55.4659,55.5466,55.4498,55.5063,79530.0
2018-08-13 13:00:00,68.79,68.79,68.56,68.68,109086.0,55.5063,55.5063,55.3207,55.4175,109086.0
2018-08-13 13:10:00,68.69,68.73,68.63,68.66,94053.0,55.4256,55.4579,55.3772,55.4014,94053.0
2018-08-13 13:20:00,68.67,68.78,68.65,68.75,67736.0,55.4094,55.4982,55.3933,55.474,67736.0
2018-08-13 13:30:00,68.76,68.85,68.76,68.8,86255.0,55.4821,55.5547,55.4821,55.5143,86255.0
2018-08-13 13:40:00,68.81,68.83,68.67,68.67,56347.0,55.5224,55.5385,55.4094,55.4094,56347.0
2018-08-13 13:50:00,68.68,68.82,68.68,68.75,70279.0,55.4175,55.5305,55.4175,55.474,70279.0
2018-08-13 14:00:00,68.75,68.9,68.72,68.88,70771.0,55.474,55.595,55.4498,55.5789,70771.0
2018-08-13 14:10:00,68.88,68.97,68.87,68.9,66014.0,55.5789,55.6515,55.5708,55.595,66014.0
2018-08-13 14:20:00,68.9,69.0,68.89,68.96,55359.0,55.595,55.6757,55.587,55.6434,55359.0
2018-08-13 14:30:00,68.95,68.96,68.88,68.93,66372.0,55.6354,55.6434,55.5789,55.6192,66372.0
2018-08-13 14:40:00,68.93,69.04,68.92,69.03,90231.0,55.6192,55.708,55.6112,55.6999,90231.0
2018-08-13 14:50:00,69.03,69.24,68.97,69.21,134488.0,55.6999,55.8694,55.6515,55.8452,134488.0
2018-08-13 15:00:00,69.21,69.29,69.16,69.22,102240.0,55.8452,55.9097,55.8048,55.8532,102240.0
2018-08-13 15:10:00,69.23,69.48,69.22,69.42,142020.0,55.8613,56.063,55.8532,56.0146,142020.0
2018-08-13 15:20:00,69.41,69.54,69.39,69.42,150877.0,56.0065,56.1114,55.9904,56.0146,150877.0
2018-08-13 15:30:00,69.43,69.54,69.35,69.54,174489.0,56.0227,56.1114,55.9581,56.1114,174489.0
2018-08-13 15:40:00,69.53,69.6,69.45,69.47,312437.0,56.1034,56.1599,56.0388,56.055,312437.0
2018-08-13 15:50:00,69.48,69.64,69.45,69.51,624016.0,56.063,56.1921,56.0388,56.0872,624016.0
2018-08-14 09:30:00,69.5,70.05,69.5,69.76,218066.0,56.0792,56.523,56.0792,56.289,218066.0
2018-08-14 09:40:00,69.75,70.11,69.75,69.93,319910.0,56.2809,56.5714,56.2809,56.4261,319910.0
2018-08-14 09:50:00,69.92,70.47,69.92,70.22,420442.0,56.4181,56.8619,56.4181,56.6601,420442.0
2018-08-14 10:00:00,70.23,70.39,69.97,70.35,312324.0,56.6682,56.7973,56.4584,56.765,312324.0
2018-08-14 10:10:00,70.37,70.43,70.11,70.32,251187.0,56.7812,56.8296,56.5714,56.7408,251187.0
2018-08-14 10:20:00,70.31,70.92,70.31,70.82,314765.0,56.7328,57.225,56.7328,57.1443,314765.0
2018-08-14 10:30:00,70.8,70.96,70.62,70.94,271659.0,57.1281,57.2572,56.9829,57.2411,271659.0
2018-08-14 10:40:00,70.94,70.99,70.57,70.9,211941.0,57.2411,57.2814,56.9425,57.2088,211941.0
2018-08-14 10:50:00,70.91,71.26,70.89,71.25,264631.0,57.2169,57.4993,57.2008,57.4912,264631.0
2018-08-14 11:00:00,71.25,71.25,70.98,71.21,224008.0,57.4912,57.4912,57.2734,57.459,224008.0
2018-08-14 11:10:00,71.22,71.53,71.04,71.06,428583.0,57.467,57.7172,57.3218,57.3379,428583.0
2018-08-14 11:20:00,71.06,71.35,71.04,71.22,187290.0,57.3379,57.5719,57.3218,57.467,187290.0
2018-08-14 11:30:00,71.21,71.3,71.12,71.23,169222.0,57.459,57.5316,57.3863,57.4751,169222.0
2018-08-14 11:40:00,71.23,71.44,71.2,71.37,129720.0,57.4751,57.6445,57.4509,57.5881,129720.0
2018-08-14 11:50:00,71.36,71.49,71.26,71.36,95586.0,57.58,57.6849,57.4993,57.58,95586.0
2018-08-14 12:00:00,71.34,71.48,71.29,71.42,74208.0,57.5639,57.6768,57.5235,57.6284,74208.0
2018-08-14 12:10:00,71.43,71.56,71.38,71.4,217697.0,57.6365,57.7414,57.5961,57.6123,217697.0
2018-08-14 12:20:00,71.4,71.51,71.34,71.45,145059.0,57.6123,57.701,57.5639,57.6526,145059.0
2018-08-14 12:30:00,71.45,71.51,71.38,71.47,80826.0,57.6526,57.701,57.5961,57.6687,80826.0
2018-08-14 12:40:00,71.47,71.47,71.37,71.39,116005.0,57.6687,57.6687,57.5881,57.6042,116005.0
2018-08-14 12:50:00,71.39,71.45,71.27,71.27,93422.0,57.6042,57.6526,57.5074,57.5074,93422.0
2018-08-14 13:00:00,71.27,71.37,71.23,71.25,124278.0,57.5074,57.5881,57.4751,57.4912,124278.0
2018-08-14 13:10:00,71.25,71.48,71.24,71.46,102623.0,57.4912,57.6768,57.4832,57.6607,102623.0
2018-08-14 13:20:00,71.47,71.54,71.35,71.53,92830.0,57.6687,57.7252,57.5719,57.7172,92830.0
2018-08-14 13:30:00,71.53,71.59,71.48,71.5,60437.0,57.7172,57.7656,57.6768,57.693,60437.0
2018-08-14 13:40:00,71.5,71.6,71.5,71.59,206078.0,57.693,57.7736,57.693,57.7656,206078.0
2018-08-14 13:50:00,71.58,71.75,71.58,71.71,147706.0,57.7575,57.8947,57.7575,57.8624,147706.0
2018-08-14 14:00:00,71.71,71.84,71.65,71.84,176677.0,57.8624,57.9673,57.814,57.9673,176677.0
2018-08-14 14:10:00,71.84,71.89,71.69,71.87,224846.0,57.9673,58.0076,57.8463,57.9915,224846.0
2018-08-14 14:20:00,71.88,71.88,71.61,71.76,206888.0,57.9996,57.9996,57.7817,57.9027,206888.0
2018-08-14 14:30:00,71.75,71.78,71.6,71.63,146069.0,57.8947,57.9189,57.7736,57.7979,146069.0
2018-08-14 14:40:00,71.64,71.71,71.55,71.63,162486.0,57.8059,57.8624,57.7333,57.7979,162486.0
2018-08-14 14:50:00,71.61,71.62,71.46,71.53,143823.0,57.7817,57.7898,57.6607,57.7172,143823.0
2018-08-14 15:00:00,71.53,71.6,71.44,71.59,90563.0,57.7172,57.7736,57.6445,57.7656,90563.0
2018-08-14 15:10:00,71.57,71.58,71.35,71.4,146297.0,57.7494,57.7575,57.5719,57.6123,146297.0
2018-08-14 15:20:00,71.41,71.41,71.27,71.27,95157.0,57.6203,57.6203,57.5074,57.5074,95157.0
2018-08-14 15:30:00,71.27,71.28,71.16,71.2,201861.0,57.5074,57.5154,57.4186,57.4509,201861.0
2018-08-14 15:40:00,71.2,71.24,71.09,71.2,238960.0,57.4509,57.4832,57.3621,57.4509,238960.0
2018-08-14 15:50:00,71.2,71.47,71.09,71.39,625237.0,57.4509,57.6687,57.3621,57.6042,625237.0
2018-08-15 09:30:00,71.01,71.37,70.28,71.37,471459.0,57.2976,57.5881,56.7085,57.5881,471459.0
2018-08-15 09:40:00,71.37,71.47,70.77,70.8,313924.0,57.5881,57.6687,57.1039,57.1281,313924.0
2018-08-15 09:50:00,70.8,71.06,70.74,70.89,164685.0,57.1281,57.3379,57.0797,57.2008,164685.0
2018-08-15 10:00:00,70.87,70.96,70.67,70.73,176832.0,57.1846,57.2572,57.0232,57.0716,176832.0
2018-08-15 10:10:00,70.73,71.01,70.69,71.0,127834.0,57.0716,57.2976,57.0394,57.2895,127834.0
2018-08-15 10:20:00,71.01,71.18,71.0,71.02,114537.0,57.2976,57.4348,57.2895,57.3056,114537.0
2018-08-15 10:30:00,71.01,71.12,70.89,70.91,148918.0,57.2976,57.3863,57.2008,57.2169,148918.0
2018-08-15 10:40:00,70.9,70.94,70.76,70.77,171608.0,57.2088,57.2411,57.0959,57.1039,171608.0
2018-08-15 10:50:00,70.76,70.86,70.6,70.86,209686.0,57.0959,57.1765,56.9668,57.1765,209686.0
2018-08-15 11:00:00,70.84,70.93,70.64,70.76,159918.0,57.1604,57.233,56.999,57.0959,159918.0
2018-08-15 11:10:00,70.75,70.95,70.75,70.9,130666.0,57.0878,57.2492,57.0878,57.2088,130666.0
2018-08-15 11:20:00,70.9,70.98,70.79,70.85,120196.0,57.2088,57.2734,57.1201,57.1685,120196.0
2018-08-15 11:30:00,70.86,70.96,70.81,70.83,107375.0,57.1765,57.2572,57.1362,57.1523,107375.0
2018-08-15 11:40:00,70.83,70.83,70.62,70.69,150052.0,57.1523,57.1523,56.9829,57.0394,150052.0
2018-08-15 11:50:00,70.7,70.8,70.67,70.76,68822.0,57.0474,57.1281,57.0232,57.0959,68822.0
2018-08-15 12:00:00,70.76,71.2,70.76,71.13,180120.0,57.0959,57.4509,57.0959,57.3944,180120.0
2018-08-15 12:10:00,71.13,71.2,71.03,71.18,97137.0,57.3944,57.4509,57.3137,57.4348,97137.0
2018-08-15 12:20:00,71.18,71.42,71.14,71.34,129463.0,57.4348,57.6284,57.4025,57.5639,129463.0
2018-08-15 12:30:00,71.34,71.5,71.29,71.43,129409.0,57.5639,57.693,57.5235,57.6365,129409.0
2018-08-15 12:40:00,71.43,71.58,71.38,71.44,122595.0,57.6365,57.7575,57.5961,57.6445,122595.0
2018-08-15 12:50:00,71.44,71.45,71.27,71.32,116691.0,57.6445,57.6526,57.5074,57.5477,116691.0
2018-08-15 13:00:00,71.32,71.33,71.19,71.28,62419.0,57.5477,57.5558,57.4428,57.5154,62419.0
2018-08-15 13:10:00,71.28,71.37,71.26,71.27,79223.0,57.5154,57.5881,57.4993,57.5074,79223.0
2018-08-15 13:20:00,71.27,71.31,71.18,71.28,68163.0,57.5074,57.5396,57.4348,57.5154,68163.0
2018-08-15 13:30:00,71.28,71.34,71.15,71.25,89019.0,57.5154,57.5639,57.4105,57.4912,89019.0
2018-08-15 13:40:00,71.26,71.35,71.22,71.23,74616.0,57.4993,57.5719,57.467,57.4751,74616.0
2018-08-15 13:50:00,71.23,71.3,71.2,71.24,60536.0,57.4751,57.5316,57.4509,57.4832,60536.0
2018-08-15 14:00:00,71.24,71.26,71.1,71.16,87217.0,57.4832,57.4993,57.3702,57.4186,87217.0
2018-08-15 14:10:00,71.16,71.21,71.12,71.2,65858.0,57.4186,57.459,57.3863,57.4509,65858.0
2018-08-15 14:20:00,71.2,71.31,71.13,71.16,77377.0,57.4509,57.5396,57.3944,57.4186,77377.0
2018-08-15 14:30:00,71.16,71.41,71.14,71.38,117528.0,57.4186,57.6203,57.4025,57.5961,117528.0
2018-08-15 14:40:00,71.38,71.44,71.35,71.4,165023.0,57.5961,57.6445,57.5719,57.6123,165023.0
2018-08-15 14:50:00,71.41,71.54,71.32,71.46,123652.0,57.6203,57.7252,57.5477,57.6607,123652.0
2018-08-15 15:00:00,71.46,71.75,71.46,71.63,167307.0,57.6607,57.8947,57.6607,57.7979,167307.0
2018-08-15 15:10:00,71.63,71.69,71.5,71.51,135349.0,57.7979,57.8463,57.693,57.701,135349.0
2018-08-15 15:20:00,71.51,71.54,71.43,71.48,86749.0,57.701,57.7252,57.6365,57.6768,86749.0
2018-08-15 15:30:00,71.48,71.67,71.47,71.59,146826.0,57.6768,57.8301,57.6687,57.7656,146826.0
2018-08-15 15:40:00,71.59,71.75,71.58,71.75,171952.0,57.7656,57.8947,57.7575,57.8947,171952.0
2018-08-15 15:50:00,71.74,71.77,71.63,71.64,453217.0,57.8866,57.9108,57.7979,57.8059,453217.0
2018-08-16 09:30:00,72.24,72.74,72.0,72.73,418424.0,58.2901,58.6935,58.0964,58.6854,418424.0
2018-08-16 09:40:00,72.73,72.74,72.31,72.31,265707.0,58.6854,58.6935,58.3465,58.3465,265707.0
2018-08-16 09:50:00,72.33,72.57,72.17,72.49,213928.0,58.3627,58.5563,58.2336,58.4918,213928.0
2018-08-16 10:00:00,72.49,72.8,72.46,72.55,263627.0,58.4918,58.7419,58.4676,58.5402,263627.0
2018-08-16 10:10:00,72.54,72.8,72.53,72.62,130652.0,58.5321,58.7419,58.5241,58.5967,130652.0
2018-08-16 10:20:00,72.63,72.94,72.62,72.81,148585.0,58.6047,58.8549,58.5967,58.75,148585.0
2018-08-16 10:30:00,72.8,72.81,72.55,72.56,102018.0,58.7419,58.75,58.5402,58.5483,102018.0
2018-08-16 10:40:00,72.56,72.59,72.44,72.54,88000.0,58.5483,58.5725,58.4514,58.5321,88000.0
2018-08-16 10:50:00,72.53,72.63,72.51,72.62,86392.0,58.5241,58.6047,58.5079,58.5967,86392.0
2018-08-16 11:00:00,72.62,72.78,72.61,72.7,228390.0,58.5967,58.7258,58.5886,58.6612,228390.0
2018-08-16 11:10:00,72.7,72.98,72.65,72.97,117076.0,58.6612,58.8872,58.6209,58.8791,117076.0
2018-08-16 11:20:00,72.97,73.26,72.94,73.25,247136.0,58.8791,59.1131,58.8549,59.105,247136.0
2018-08-16 11:30:00,73.25,73.26,73.0,73.09,228086.0,59.105,59.1131,58.9033,58.9759,228086.0
2018-08-16 11:40:00,73.09,73.14,72.95,72.99,206539.0,58.9759,59.0163,58.863,58.8952,206539.0
2018-08-16 11:50:00,72.98,73.02,72.91,72.98,132183.0,58.8872,58.9194,58.8307,58.8872,132183.0
2018-08-16 12:00:00,72.98,73.12,72.94,72.98,228579.0,58.8872,59.0001,58.8549,58.8872,228579.0
2018-08-16 12:10:00,72.98,73.27,72.97,73.07,170173.0,58.8872,59.1212,58.8791,58.9598,170173.0
2018-08-16 12:20:00,73.07,73.25,73.03,73.23,116612.0,58.9598,59.105,58.9275,59.0889,116612.0
2018-08-16 12:30:00,73.23,73.23,73.12,73.16,122029.0,59.0889,59.0889,59.0001,59.0324,122029.0
2018-08-16 12:40:00,73.15,73.19,73.1,73.19,96647.0,59.0243,59.0566,58.984,59.0566,96647.0
2018-08-16 12:50:00,73.19,73.34,73.18,73.23,129299.0,59.0566,59.1776,59.0485,59.0889,129299.0
2018-08-16 13:00:00,73.22,73.28,73.11,73.25,93014.0,59.0808,59.1292,58.9921,59.105,93014.0
2018-08-16 13:10:00,73.25,73.34,73.24,73.27,80159.0,59.105,59.1776,59.097,59.1212,80159.0
2018-08-16 13:20:00,73.27,73.42,73.12,73.17,109003.0,59.1212,59.2422,59.0001,59.0405,109003.0
2018-08-16 13:30:00,73.18,73.34,73.14,73.34,117172.0,59.0485,59.1776,59.0163,59.1776,117172.0
2018-08-16 13:40:00,73.34,73.42,73.28,73.4,108831.0,59.1776,59.2422,59.1292,59.2261,108831.0
2018-08-16 13:50:00,73.39,73.59,73.38,73.45,229205.0,59.218,59.3794,59.2099,59.2664,229205.0
2018-08-16 14:00:00,73.47,73.66,73.42,73.66,257022.0,59.2825,59.4358,59.2422,59.4358,257022.0
2018-08-16 14:10:00,73.66,73.86,73.62,73.84,205820.0,59.4358,59.5972,59.4036,59.5811,205820.0
2018-08-16 14:20:00,73.83,73.87,73.77,73.8,165740.0,59.573,59.6053,59.5246,59.5488,165740.0
2018-08-16 14:30:00,73.79,73.79,73.35,73.35,278484.0,59.5407,59.5407,59.1857,59.1857,278484.0
2018-08-16 14:40:00,73.36,73.36,73.0,73.12,305162.0,59.1938,59.1938,58.9033,59.0001,305162.0
2018-08-16 14:50:00,73.13,73.17,72.99,73.09,227055.0,59.0082,59.0405,58.8952,58.9759,227055.0
2018-08-16 15:00:00,73.09,73.26,73.07,73.1,170801.0,58.9759,59.1131,58.9598,58.984,170801.0
2018-08-16 15:10:00,73.1,73.17,73.04,73.05,169413.0,58.984,59.0405,58.9356,58.9436,169413.0
2018-08-16 15:20:00,73.04,73.29,73.01,73.25,193212.0,58.9356,59.1373,58.9114,59.105,193212.0
2018-08-16 15:30:00,73.25,73.3,73.08,73.09,253406.0,59.105,59.1454,58.9678,58.9759,253406.0
2018-08-16 15:40:00,73.09,73.19,73.04,73.13,247324.0,58.9759,59.0566,58.9356,59.0082,247324.0
2018-08-16 15:50:00,73.13,73.25,73.09,73.21,503184.0,59.0082,59.105,58.9759,59.0727,503184.0
2018-08-17 09:30:00,73.04,73.55,72.78,72.8,368105.0,58.9356,59.3471,58.7258,58.7419,368105.0
2018-08-17 09:40:00,72.78,73.13,72.77,73.12,111630.0,58.7258,59.0082,58.7177,59.0001,111630.0
2018-08-17 09:50:00,73.11,73.46,73.06,73.37,186685.0,58.9921,59.2745,58.9517,59.2018,186685.0
2018-08-17 10:00:00,73.34,73.49,73.22,73.37,152764.0,59.1776,59.2987,59.0808,59.2018,152764.0
2018-08-17 10:10:00,73.37,73.42,73.28,73.38,188799.0,59.2018,59.2422,59.1292,59.2099,188799.0
2018-08-17 10:20:00,73.38,73.46,73.22,73.28,128974.0,59.2099,59.2745,59.0808,59.1292,128974.0
2018-08-17 10:30:00,73.27,73.29,73.09,73.15,115250.0,59.1212,59.1373,58.9759,59.0243,115250.0
2018-08-17 10:40:00,73.15,73.16,72.94,73.06,130076.0,59.0243,59.0324,58.8549,58.9517,130076.0
2018-08-17 10:50:00,73.07,73.44,73.05,73.35,112847.0,58.9598,59.2583,58.9436,59.1857,112847.0
2018-08-17 11:00:00,73.36,73.49,73.31,73.48,140734.0,59.1938,59.2987,59.1534,59.2906,140734.0
2018-08-17 11:10:00,73.49,73.63,73.46,73.62,250962.0,59.2987,59.4116,59.2745,59.4036,250962.0
2018-08-17 11:20:00,73.62,73.66,73.47,73.52,136717.0,59.4036,59.4358,59.2825,59.3229,136717.0
2018-08-17 11:30:00,73.52,73.69,73.52,73.57,107423.0,59.3229,59.4601,59.3229,59.3632,107423.0
2018-08-17 11:40:00,73.56,73.65,73.56,73.62,123144.0,59.3552,59.4278,59.3552,59.4036,123144.0
2018-08-17 11:50:00,73.63,73.67,73.48,73.55,85315.0,59.4116,59.4439,59.2906,59.3471,85315.0
2018-08-17 12:00:00,73.55,73.72,73.51,73.67,97510.0,59.3471,59.4843,59.3148,59.4439,97510.0
2018-08-17 12:10:00,73.67,73.74,73.6,73.65,85726.0,59.4439,59.5004,59.3874,59.4278,85726.0
2018-08-17 12:20:00,73.66,73.67,73.58,73.59,54608.0,59.4358,59.4439,59.3713,59.3794,54608.0
2018-08-17 12:30:00,73.58,73.65,73.53,73.63,56833.0,59.3713,59.4278,59.331,59.4116,56833.0
2018-08-17 12:40:00,73.63,73.8,73.63,73.78,68812.0,59.4116,59.5488,59.4116,59.5327,68812.0
2018-08-17 12:50:00,73.78,73.8,73.71,73.71,62739.0,59.5327,59.5488,59.4762,59.4762,62739.0
2018-08-17 13:00:00,73.72,73.75,73.66,73.73,60810.0,59.4843,59.5085,59.4358,59.4923,60810.0
2018-08-17 13:10:00,73.74,73.79,73.72,73.78,56497.0,59.5004,59.5407,59.4843,59.5327,56497.0
2018-08-17 13:20:00,73.78,73.89,73.78,73.84,139792.0,59.5327,59.6214,59.5327,59.5811,139792.0
2018-08-17 13:30:00,73.84,73.87,73.73,73.75,102278.0,59.5811,59.6053,59.4923,59.5085,102278.0
2018-08-17 13:40:00,73.77,73.82,73.74,73.77,56664.0,59.5246,59.565,59.5004,59.5246,56664.0
2018-08-17 13:50:00,73.77,74.2,73.76,74.09,310187.0,59.5246,59.8716,59.5165,59.7828,310187.0
2018-08-17 14:00:00,74.09,74.24,73.96,73.96,134535.0,59.7828,59.9038,59.6779,59.6779,134535.0
2018-08-17 14:10:00,73.97,74.01,73.77,73.79,113145.0,59.686,59.7183,59.5246,59.5407,113145.0
2018-08-17 14:20:00,73.8,73.9,73.78,73.87,77251.0,59.5488,59.6295,59.5327,59.6053,77251.0
2018-08-17 14:30:00,73.87,73.97,73.81,73.97,128192.0,59.6053,59.686,59.5569,59.686,128192.0
2018-08-17 14:40:00,73.97,74.04,73.96,73.98,112347.0,59.686,59.7425,59.6779,59.6941,112347.0
2018-08-17 14:50:00,73.97,74.06,73.97,74.02,81996.0,59.686,59.7586,59.686,59.7263,81996.0
2018-08-17 15:00:00,74.02,74.04,73.89,73.89,148433.0,59.7263,59.7425,59.6214,59.6214,148433.0
2018-08-17 15:10:00,73.89,73.92,73.76,73.77,129117.0,59.6214,59.6456,59.5165,59.5246,129117.0
2018-08-17 15:20:00,73.77,73.79,73.6,73.63,132534.0,59.5246,59.5407,59.3874,59.4116,132534.0
2018-08-17 15:30:00,73.62,73.82,73.59,73.79,176860.0,59.4036,59.565,59.3794,59.5407,176860.0
2018-08-17 15:40:00,73.78,73.8,73.48,73.48,261398.0,59.5327,59.5488,59.2906,59.2906,261398.0
2018-08-17 15:50:00,73.48,73.7,73.45,73.68,605917.0,59.2906,59.4681,59.2664,59.452,605917.0
2018-08-20 09:30:00,73.98,74.9,73.79,74.78,270760.0,59.6941,60.4364,59.5407,60.3396,270760.0
2018-08-20 09:40:00,74.79,74.83,74.34,74.39,196824.0,60.3476,60.3799,59.9845,60.0249,196824.0
2018-08-20 09:50:00,74.39,74.63,74.17,74.47,194581.0,60.0249,60.2185,59.8474,60.0894,194581.0
2018-08-20 10:00:00,74.45,74.5,74.32,74.44,141140.0,60.0733,60.1136,59.9684,60.0652,141140.0
2018-08-20 10:10:00,74.44,74.63,74.39,74.61,151493.0,60.0652,60.2185,60.0249,60.2024,151493.0
2018-08-20 10:20:00,74.61,74.62,74.48,74.48,93840.0,60.2024,60.2105,60.0975,60.0975,93840.0
2018-08-20 10:30:00,74.48,74.66,74.43,74.57,145860.0,60.0975,60.2427,60.0572,60.1701,145860.0
2018-08-20 10:40:00,74.57,74.59,74.49,74.5,143974.0,60.1701,60.1863,60.1056,60.1136,143974.0
2018-08-20 10:50:00,74.5,74.51,74.36,74.37,87328.0,60.1136,60.1217,60.0007,60.0087,87328.0
2018-08-20 11:00:00,74.37,74.49,74.31,74.46,111649.0,60.0087,60.1056,59.9603,60.0814,111649.0
2018-08-20 11:10:00,74.45,74.56,74.39,74.49,131558.0,60.0733,60.1621,60.0249,60.1056,131558.0
2018-08-20 11:20:00,74.48,74.58,74.45,74.47,137131.0,60.0975,60.1782,60.0733,60.0894,137131.0
2018-08-20 11:30:00,74.48,74.54,74.28,74.4,129594.0,60.0975,60.1459,59.9361,60.033,129594.0
2018-08-20 11:40:00,74.41,74.49,74.37,74.44,109127.0,60.041,60.1056,60.0087,60.0652,109127.0
2018-08-20 11:50:00,74.43,74.53,74.35,74.53,90873.0,60.0572,60.1378,59.9926,60.1378,90873.0
2018-08-20 12:00:00,74.53,74.53,74.37,74.51,87352.0,60.1378,60.1378,60.0087,60.1217,87352.0
2018-08-20 12:10:00,74.52,74.62,74.47,74.53,76132.0,60.1298,60.2105,60.0894,60.1378,76132.0
2018-08-20 12:20:00,74.52,74.57,74.5,74.51,54434.0,60.1298,60.1701,60.1136,60.1217,54434.0
2018-08-20 12:30:00,74.52,74.55,74.43,74.48,94753.0,60.1298,60.154,60.0572,60.0975,94753.0
2018-08-20 12:40:00,74.48,74.56,74.44,74.55,54303.0,60.0975,60.1621,60.0652,60.154,54303.0
2018-08-20 12:50:00,74.55,74.6,74.53,74.56,71713.0,60.154,60.1943,60.1378,60.1621,71713.0
2018-08-20 13:00:00,74.56,74.64,74.54,74.6,70500.0,60.1621,60.2266,60.1459,60.1943,70500.0
2018-08-20 13:10:00,74.59,74.68,74.57,74.66,77220.0,60.1863,60.2589,60.1701,60.2427,77220.0
2018-08-20 13:20:00,74.66,74.79,74.64,74.76,98480.0,60.2427,60.3476,60.2266,60.3234,98480.0
2018-08-20 13:30:00,74.76,74.78,74.67,74.7,109430.0,60.3234,60.3396,60.2508,60.275,109430.0
2018-08-20 13:40:00,74.7,74.74,74.68,74.73,67878.0,60.275,60.3073,60.2589,60.2992,67878.0
2018-08-20 13:50:00,74.73,74.75,74.68,74.68,69777.0,60.2992,60.3154,60.2589,60.2589,69777.0
2018-08-20 14:00:00,74.68,74.69,74.61,74.67,63420.0,60.2589,60.2669,60.2024,60.2508,63420.0
2018-08-20 14:10:00,74.66,74.76,74.65,74.74,80251.0,60.2427,60.3234,60.2347,60.3073,80251.0
2018-08-20 14:20:00,74.75,74.78,74.72,74.76,84521.0,60.3154,60.3396,60.2912,60.3234,84521.0
2018-08-20 14:30:00,74.76,74.78,74.68,74.7,130809.0,60.3234,60.3396,60.2589,60.275,130809.0
2018-08-20 14:40:00,74.7,74.7,74.61,74.65,79390.0,60.275,60.275,60.2024,60.2347,79390.0
2018-08-20 14:50:00,74.64,74.67,74.61,74.62,54164.0,60.2266,60.2508,60.2024,60.2105,54164.0
2018-08-20 15:00:00,74.63,74.67,74.61,74.67,75634.0,60.2185,60.2508,60.2024,60.2508,75634.0
2018-08-20 15:10:00,74.68,74.71,74.64,74.65,74876.0,60.2589,60.2831,60.2266,60.2347,74876.0
2018-08-20 15:20:00,74.66,74.67,74.63,74.64,104689.0,60.2427,60.2508,60.2185,60.2266,104689.0
2018-08-20 15:30:00,74.63,74.64,74.55,74.61,112418.0,60.2185,60.2266,60.154,60.2024,112418.0
2018-08-20 15:40:00,74.61,74.68,74.53,74.67,188377.0,60.2024,60.2589,60.1378,60.2508,188377.0
2018-08-20 15:50:00,74.66,74.71,74.6,74.62,365451.0,60.2427,60.2831,60.1943,60.2105,365451.0
2018-08-21 09:30:00,74.3,74.6,74.01,74.3,229141.0,59.9523,60.1943,59.7183,59.9523,229141.0
2018-08-21 09:40:00,74.28,74.29,73.68,73.91,159453.0,59.9361,59.9442,59.452,59.6376,159453.0
2018-08-21 09:50:00,73.92,73.92,73.31,73.89,241892.0,59.6456,59.6456,59.1534,59.6214,241892.0
2018-08-21 10:00:00,73.88,73.95,73.65,73.75,186527.0,59.6134,59.6698,59.4278,59.5085,186527.0
2018-08-21 10:10:00,73.75,73.83,73.63,73.66,86753.0,59.5085,59.573,59.4116,59.4358,86753.0
2018-08-21 10:20:00,73.66,73.66,73.48,73.48,90453.0,59.4358,59.4358,59.2906,59.2906,90453.0
2018-08-21 10:30:00,73.48,73.67,73.47,73.51,120837.0,59.2906,59.4439,59.2825,59.3148,120837.0
2018-08-21 10:40:00,73.51,73.59,73.39,73.41,155310.0,59.3148,59.3794,59.218,59.2341,155310.0
2018-08-21 10:50:00,73.41,73.8,73.4,73.7,146931.0,59.2341,59.5488,59.2261,59.4681,146931.0
2018-08-21 11:00:00,73.7,73.74,73.59,73.69,76303.0,59.4681,59.5004,59.3794,59.4601,76303.0
2018-08-21 11:10:00,73.69,73.69,73.61,73.65,98722.0,59.4601,59.4601,59.3955,59.4278,98722.0
2018-08-21 11:20:00,73.65,73.83,73.64,73.81,76420.0,59.4278,59.573,59.4197,59.5569,76420.0
2018-08-21 11:30:00,73.81,73.82,73.69,73.79,53817.0,59.5569,59.565,59.4601,59.5407,53817.0
2018-08-21 11:40:00,73.8,73.98,73.78,73.95,75131.0,59.5488,59.6941,59.5327,59.6698,75131.0
2018-08-21 11:50:00,73.95,73.98,73.88,73.93,102188.0,59.6698,59.6941,59.6134,59.6537,102188.0
2018-08-21 12:00:00,73.92,73.92,73.72,73.74,71226.0,59.6456,59.6456,59.4843,59.5004,71226.0
2018-08-21 12:10:00,73.74,73.78,73.7,73.71,67649.0,59.5004,59.5327,59.4681,59.4762,67649.0
2018-08-21 12:20:00,73.72,73.81,73.69,73.8,58203.0,59.4843,59.5569,59.4601,59.5488,58203.0
2018-08-21 12:30:00,73.81,73.87,73.78,73.85,76278.0,59.5569,59.6053,59.5327,59.5892,76278.0
2018-08-21 12:40:00,73.85,73.85,73.77,73.8,75205.0,59.5892,59.5892,59.5246,59.5488,75205.0
2018-08-21 12:50:00,73.8,73.88,73.8,73.84,56655.0,59.5488,59.6134,59.5488,59.5811,56655.0
2018-08-21 13:00:00,73.83,73.87,73.8,73.83,64215.0,59.573,59.6053,59.5488,59.573,64215.0
2018-08-21 13:10:00,73.83,73.89,73.8,73.87,64936.0,59.573,59.6214,59.5488,59.6053,64936.0
2018-08-21 13:20:00,73.88,73.88,73.8,73.81,40341.0,59.6134,59.6134,59.5488,59.5569,40341.0
2018-08-21 13:30:00,73.81,73.83,73.79,73.82,47663.0,59.5569,59.573,59.5407,59.565,47663.0
2018-08-21 13:40:00,73.83,73.84,73.79,73.81,43891.0,59.573,59.5811,59.5407,59.5569,43891.0
2018-08-21 13:50:00,73.8,73.82,73.74,73.8,49734.0,59.5488,59.565,59.5004,59.5488,49734.0
2018-08-21 14:00:00,73.8,73.9,73.8,73.82,66218.0,59.5488,59.6295,59.5488,59.565,66218.0
2018-08-21 14:10:00,73.83,73.88,73.8,73.85,34883.0,59.573,59.6134,59.5488,59.5892,34883.0
2018-08-21 14:20:00,73.84,73.88,73.83,73.87,39432.0,59.5811,59.6134,59.573,59.6053,39432.0
2018-08-21 14:30:00,73.86,73.87,73.77,73.87,97627.0,59.5972,59.6053,59.5246,59.6053,97627.0
2018-08-21 14:40:00,73.86,73.91,73.84,73.86,58100.0,59.5972,59.6376,59.5811,59.5972,58100.0
2018-08-21 14:50:00,73.86,73.94,73.84,73.91,43140.0,59.5972,59.6618,59.5811,59.6376,43140.0
2018-08-21 15:00:00,73.91,73.95,73.88,73.92,65224.0,59.6376,59.6698,59.6134,59.6456,65224.0
2018-08-21 15:10:00,73.91,73.96,73.89,73.91,43748.0,59.6376,59.6779,59.6214,59.6376,43748.0
2018-08-21 15:20:00,73.9,73.96,73.86,73.9,86313.0,59.6295,59.6779,59.5972,59.6295,86313.0
2018-08-21 15:30:00,73.89,73.93,73.87,73.89,99022.0,59.6214,59.6537,59.6053,59.6214,99022.0
2018-08-21 15:40:00,73.89,73.9,73.71,73.73,165303.0,59.6214,59.6295,59.4762,59.4923,165303.0
2018-08-21 15:50:00,73.74,73.79,73.7,73.7,496946.0,59.5004,59.5407,59.4681,59.4681,496946.0
2018-08-22 09:30:00,73.4,73.72,73.25,73.52,217011.0,59.2261,59.4843,59.105,59.3229,217011.0
2018-08-22 09:40:00,73.53,73.88,73.35,73.38,153483.0,59.331,59.6134,59.1857,59.2099,153483.0
2018-08-22 09:50:00,73.38,73.51,73.14,73.37,176529.0,59.2099,59.3148,59.0163,59.2018,176529.0
2018-08-22 10:00:00,73.39,73.5,73.26,73.31,151518.0,59.218,59.3067,59.1131,59.1534,151518.0
2018-08-22 10:10:00,73.32,73.4,73.23,73.3,124881.0,59.1615,59.2261,59.0889,59.1454,124881.0
2018-08-22 10:20:00,73.3,73.59,73.27,73.52,122111.0,59.1454,59.3794,59.1212,59.3229,122111.0
2018-08-22 10:30:00,73.51,73.66,73.48,73.64,62704.0,59.3148,59.4358,59.2906,59.4197,62704.0
2018-08-22 10:40:00,73.65,74.2,73.64,74.07,406620.0,59.4278,59.8716,59.4197,59.7667,406620.0
2018-08-22 10:50:00,74.07,74.28,73.96,74.25,206117.0,59.7667,59.9361,59.6779,59.9119,206117.0
2018-08-22 11:00:00,74.25,74.26,74.11,74.11,152100.0,59.9119,59.92,59.799,59.799,152100.0
2018-08-22 11:10:00,74.11,74.21,74.01,74.19,73495.0,59.799,59.8796,59.7183,59.8635,73495.0
2018-08-22 11:20:00,74.19,74.38,74.16,74.29,104651.0,59.8635,60.0168,59.8393,59.9442,104651.0
2018-08-22 11:30:00,74.29,74.35,74.25,74.26,83718.0,59.9442,59.9926,59.9119,59.92,83718.0
2018-08-22 11:40:00,74.26,74.36,74.14,74.14,58265.0,59.92,60.0007,59.8232,59.8232,58265.0
2018-08-22 11:50:00,74.14,74.24,74.04,74.06,62808.0,59.8232,59.9038,59.7425,59.7586,62808.0
2018-08-22 12:00:00,74.07,74.23,74.07,74.2,43395.0,59.7667,59.8958,59.7667,59.8716,43395.0
2018-08-22 12:10:00,74.2,74.24,73.96,74.21,93348.0,59.8716,59.9038,59.6779,59.8796,93348.0
2018-08-22 12:20:00,74.21,74.27,74.21,74.24,63920.0,59.8796,59.9281,59.8796,59.9038,63920.0
2018-08-22 12:30:00,74.25,74.3,74.2,74.26,66982.0,59.9119,59.9523,59.8716,59.92,66982.0
2018-08-22 12:40:00,74.26,74.43,74.23,74.4,194932.0,59.92,60.0572,59.8958,60.033,194932.0
2018-08-22 12:50:00,74.39,74.54,74.36,74.44,127976.0,60.0249,60.1459,60.0007,60.0652,127976.0
2018-08-22 13:00:00,74.45,74.5,74.27,74.31,114246.0,60.0733,60.1136,59.9281,59.9603,114246.0
2018-08-22 13:10:00,74.31,74.34,74.21,74.21,44186.0,59.9603,59.9845,59.8796,59.8796,44186.0
2018-08-22 13:20:00,74.21,74.24,74.11,74.22,62951.0,59.8796,59.9038,59.799,59.8877,62951.0
2018-08-22 13:30:00,74.22,74.22,74.08,74.08,76102.0,59.8877,59.8877,59.7747,59.7747,76102.0
2018-08-22 13:40:00,74.08,74.14,74.04,74.05,42169.0,59.7747,59.8232,59.7425,59.7505,42169.0
2018-08-22 13:50:00,74.05,74.12,74.0,74.1,42655.0,59.7505,59.807,59.7102,59.7909,42655.0
2018-08-22 14:00:00,74.11,74.36,74.1,74.22,93424.0,59.799,60.0007,59.7909,59.8877,93424.0
2018-08-22 14:10:00,74.21,74.26,74.13,74.16,73025.0,59.8796,59.92,59.8151,59.8393,73025.0
2018-08-22 14:20:00,74.15,74.19,74.06,74.1,49881.0,59.8312,59.8635,59.7586,59.7909,49881.0
2018-08-22 14:30:00,74.1,74.13,74.05,74.09,71622.0,59.7909,59.8151,59.7505,59.7828,71622.0
2018-08-22 14:40:00,74.09,74.13,74.04,74.11,52849.0,59.7828,59.8151,59.7425,59.799,52849.0
2018-08-22 14:50:00,74.1,74.13,74.05,74.08,62347.0,59.7909,59.8151,59.7505,59.7747,62347.0
2018-08-22 15:00:00,74.09,74.14,73.81,73.92,124828.0,59.7828,59.8232,59.5569,59.6456,124828.0
2018-08-22 15:10:00,73.92,73.95,73.86,73.93,52381.0,59.6456,59.6698,59.5972,59.6537,52381.0
2018-08-22 15:20:00,73.93,73.96,73.89,73.93,51617.0,59.6537,59.6779,59.6214,59.6537,51617.0
2018-08-22 15:30:00,73.93,74.0,73.89,73.96,76854.0,59.6537,59.7102,59.6214,59.6779,76854.0
2018-08-22 15:40:00,73.96,73.97,73.9,73.94,94879.0,59.6779,59.686,59.6295,59.6618,94879.0
2018-08-22 15:50:00,73.94,73.98,73.89,73.91,307665.0,59.6618,59.6941,59.6214,59.6376,307665.0
2018-08-23 09:30:00,73.71,73.9,73.43,73.51,154260.0,59.4762,59.6295,59.2503,59.3148,154260.0
2018-08-23 09:40:00,73.5,73.59,73.37,73.37,98838.0,59.3067,59.3794,59.2018,59.2018,98838.0
2018-08-23 09:50:00,73.37,73.84,73.37,73.76,72827.0,59.2018,59.5811,59.2018,59.5165,72827.0
2018-08-23 10:00:00,73.76,73.79,73.48,73.48,91869.0,59.5165,59.5407,59.2906,59.2906,91869.0
2018-08-23 10:10:00,73.48,73.59,73.44,73.54,74395.0,59.2906,59.3794,59.2583,59.339,74395.0
2018-08-23 10:20:00,73.53,73.64,73.47,73.59,78638.0,59.331,59.4197,59.2825,59.3794,78638.0
2018-08-23 10:30:00,73.59,73.9,73.58,73.88,94577.0,59.3794,59.6295,59.3713,59.6134,94577.0
2018-08-23 10:40:00,73.88,73.9,73.69,73.69,68395.0,59.6134,59.6295,59.4601,59.4601,68395.0
2018-08-23 10:50:00,73.69,73.79,73.68,73.73,83966.0,59.4601,59.5407,59.452,59.4923,83966.0
2018-08-23 11:00:00,73.73,73.73,73.53,73.65,101421.0,59.4923,59.4923,59.331,59.4278,101421.0
2018-08-23 11:10:00,73.64,73.71,73.53,73.53,72762.0,59.4197,59.4762,59.331,59.331,72762.0
2018-08-23 11:20:00,73.54,73.55,73.39,73.45,101870.0,59.339,59.3471,59.218,59.2664,101870.0
2018-08-23 11:30:00,73.45,73.47,73.22,73.24,121192.0,59.2664,59.2825,59.0808,59.097,121192.0
2018-08-23 11:40:00,73.25,73.37,73.2,73.28,128084.0,59.105,59.2018,59.0647,59.1292,128084.0
2018-08-23 11:50:00,73.28,73.45,73.27,73.36,51549.0,59.1292,59.2664,59.1212,59.1938,51549.0
2018-08-23 12:00:00,73.36,73.46,73.35,73.39,59074.0,59.1938,59.2745,59.1857,59.218,59074.0
2018-08-23 12:10:00,73.4,73.43,73.36,73.41,55379.0,59.2261,59.2503,59.1938,59.2341,55379.0
2018-08-23 12:20:00,73.41,73.49,73.39,73.45,46784.0,59.2341,59.2987,59.218,59.2664,46784.0
2018-08-23 12:30:00,73.45,73.45,73.28,73.37,60325.0,59.2664,59.2664,59.1292,59.2018,60325.0
2018-08-23 12:40:00,73.38,73.48,73.38,73.39,53292.0,59.2099,59.2906,59.2099,59.218,53292.0
2018-08-23 12:50:00,73.39,73.62,73.38,73.53,112072.0,59.218,59.4036,59.2099,59.331,112072.0
2018-08-23 13:00:00,73.53,73.55,73.49,73.51,42835.0,59.331,59.3471,59.2987,59.3148,42835.0
2018-08-23 13:10:00,73.51,73.6,73.46,73.59,72035.0,59.3148,59.3874,59.2745,59.3794,72035.0
2018-08-23 13:20:00,73.59,73.66,73.55,73.65,55918.0,59.3794,59.4358,59.3471,59.4278,55918.0
2018-08-23 13:30:00,73.65,73.65,73.56,73.62,48316.0,59.4278,59.4278,59.3552,59.4036,48316.0
2018-08-23 13:40:00,73.61,73.66,73.52,73.54,66753.0,59.3955,59.4358,59.3229,59.339,66753.0
2018-08-23 13:50:00,73.54,73.57,73.45,73.46,54162.0,59.339,59.3632,59.2664,59.2745,54162.0
2018-08-23 14:00:00,73.45,73.55,73.44,73.5,32043.0,59.2664,59.3471,59.2583,59.3067,32043.0
2018-08-23 14:10:00,73.5,73.56,73.46,73.49,73968.0,59.3067,59.3552,59.2745,59.2987,73968.0
2018-08-23 14:20:00,73.49,73.55,73.45,73.46,58047.0,59.2987,59.3471,59.2664,59.2745,58047.0
2018-08-23 14:30:00,73.47,73.49,73.45,73.47,33453.0,59.2825,59.2987,59.2664,59.2825,33453.0
2018-08-23 14:40:00,73.48,73.57,73.47,73.55,62627.0,59.2906,59.3632,59.2825,59.3471,62627.0
2018-08-23 14:50:00,73.55,73.55,73.49,73.51,57436.0,59.3471,59.3471,59.2987,59.3148,57436.0
2018-08-23 15:00:00,73.5,73.54,73.46,73.53,62200.0,59.3067,59.339,59.2745,59.331,62200.0
2018-08-23 15:10:00,73.53,73.54,73.5,73.5,48348.0,59.331,59.339,59.3067,59.3067,48348.0
2018-08-23 15:20:00,73.5,73.51,73.44,73.51,55974.0,59.3067,59.3148,59.2583,59.3148,55974.0
2018-08-23 15:30:00,73.51,73.55,73.47,73.52,89850.0,59.3148,59.3471,59.2825,59.3229,89850.0
2018-08-23 15:40:00,73.52,73.52,73.42,73.49,142020.0,59.3229,59.3229,59.2422,59.2987,142020.0
2018-08-23 15:50:00,73.49,73.66,73.46,73.64,388436.0,59.2987,59.4358,59.2745,59.4197,388436.0
2018-08-24 09:30:00,73.64,74.22,73.59,74.15,178612.0,59.4197,59.8877,59.3794,59.8312,178612.0
2018-08-24 09:40:00,74.13,74.14,73.99,74.06,78912.0,59.8151,59.8232,59.7021,59.7586,78912.0
2018-08-24 09:50:00,74.04,74.05,73.87,74.02,73067.0,59.7425,59.7505,59.6053,59.7263,73067.0
2018-08-24 10:00:00,74.03,74.16,73.99,74.07,92657.0,59.7344,59.8393,59.7021,59.7667,92657.0
2018-08-24 10:10:00,74.05,74.14,73.87,74.11,68087.0,59.7505,59.8232,59.6053,59.799,68087.0
2018-08-24 10:20:00,74.11,74.11,73.9,74.01,50972.0,59.799,59.799,59.6295,59.7183,50972.0
2018-08-24 10:30:00,74.03,74.08,73.92,74.02,76185.0,59.7344,59.7747,59.6456,59.7263,76185.0
2018-08-24 10:40:00,74.03,74.25,73.99,74.07,131000.0,59.7344,59.9119,59.7021,59.7667,131000.0
2018-08-24 10:50:00,74.07,74.08,73.73,73.74,111321.0,59.7667,59.7747,59.4923,59.5004,111321.0
2018-08-24 11:00:00,73.75,73.87,73.74,73.82,106481.0,59.5085,59.6053,59.5004,59.565,106481.0
2018-08-24 11:10:00,73.81,73.92,73.75,73.92,55253.0,59.5569,59.6456,59.5085,59.6456,55253.0
2018-08-24 11:20:00,73.91,73.92,73.76,73.83,113525.0,59.6376,59.6456,59.5165,59.573,113525.0
2018-08-24 11:30:00,73.83,73.9,73.76,73.9,65317.0,59.573,59.6295,59.5165,59.6295,65317.0
2018-08-24 11:40:00,73.89,73.92,73.85,73.9,56341.0,59.6214,59.6456,59.5892,59.6295,56341.0
2018-08-24 11:50:00,73.91,73.96,73.85,73.9,86880.0,59.6376,59.6779,59.5892,59.6295,86880.0
2018-08-24 12:00:00,73.9,74.03,73.9,73.95,59914.0,59.6295,59.7344,59.6295,59.6698,59914.0
2018-08-24 12:10:00,73.96,73.97,73.88,73.92,60782.0,59.6779,59.686,59.6134,59.6456,60782.0
2018-08-24 12:20:00,73.92,73.98,73.92,73.96,47511.0,59.6456,59.6941,59.6456,59.6779,47511.0
2018-08-24 12:30:00,73.95,73.97,73.87,73.97,62893.0,59.6698,59.686,59.6053,59.686,62893.0
2018-08-24 12:40:00,73.97,73.97,73.9,73.93,48136.0,59.686,59.686,59.6295,59.6537,48136.0
2018-08-24 12:50:00,73.93,73.93,73.86,73.88,42499.0,59.6537,59.6537,59.5972,59.6134,42499.0
2018-08-24 13:00:00,73.88,73.97,73.87,73.94,59362.0,59.6134,59.686,59.6053,59.6618,59362.0
2018-08-24 13:10:00,73.93,73.94,73.86,73.92,44154.0,59.6537,59.6618,59.5972,59.6456,44154.0
2018-08-24 13:20:00,73.91,73.92,73.86,73.89,86923.0,59.6376,59.6456,59.5972,59.6214,86923.0
2018-08-24 13:30:00,73.89,73.89,73.76,73.79,57837.0,59.6214,59.6214,59.5165,59.5407,57837.0
2018-08-24 13:40:00,73.79,73.98,73.76,73.98,69353.0,59.5407,59.6941,59.5165,59.6941,69353.0
2018-08-24 13:50:00,73.98,73.98,73.86,73.91,71605.0,59.6941,59.6941,59.5972,59.6376,71605.0
2018-08-24 14:00:00,73.91,73.96,73.88,73.93,71867.0,59.6376,59.6779,59.6134,59.6537,71867.0
2018-08-24 14:10:00,73.94,73.97,73.9,73.94,53804.0,59.6618,59.686,59.6295,59.6618,53804.0
2018-08-24 14:20:00,73.94,74.0,73.9,74.0,72556.0,59.6618,59.7102,59.6295,59.7102,72556.0
2018-08-24 14:30:00,74.0,74.02,73.89,73.9,70946.0,59.7102,59.7263,59.6214,59.6295,70946.0
2018-08-24 14:40:00,73.9,74.02,73.89,73.97,111359.0,59.6295,59.7263,59.6214,59.686,111359.0
2018-08-24 14:50:00,73.98,74.0,73.92,73.94,68895.0,59.6941,59.7102,59.6456,59.6618,68895.0
2018-08-24 15:00:00,73.93,73.98,73.9,73.93,91377.0,59.6537,59.6941,59.6295,59.6537,91377.0
2018-08-24 15:10:00,73.93,74.04,73.9,74.02,132481.0,59.6537,59.7425,59.6295,59.7263,132481.0
2018-08-24 15:20:00,74.03,74.04,73.94,73.97,95839.0,59.7344,59.7425,59.6618,59.686,95839.0
2018-08-24 15:30:00,73.97,74.03,73.9,73.99,134710.0,59.686,59.7344,59.6295,59.7021,134710.0
2018-08-24 15:40:00,74.0,74.17,74.0,74.06,156914.0,59.7102,59.8474,59.7102,59.7586,156914.0
2018-08-24 15:50:00,74.06,74.12,74.0,74.08,405888.0,59.7586,59.807,59.7102,59.7747,405888.0
2018-08-27 09:30:00,74.2,74.62,74.16,74.56,150775.0,59.8716,60.2105,59.8393,60.1621,150775.0
2018-08-27 09:40:00,74.54,74.78,74.48,74.71,82374.0,60.1459,60.3396,60.0975,60.2831,82374.0
2018-08-27 09:50:00,74.69,74.72,74.61,74.64,58836.0,60.2669,60.2912,60.2024,60.2266,58836.0
2018-08-27 10:00:00,74.64,74.78,74.62,74.74,87407.0,60.2266,60.3396,60.2105,60.3073,87407.0
2018-08-27 10:10:00,74.74,74.75,74.63,74.64,63059.0,60.3073,60.3154,60.2185,60.2266,63059.0
2018-08-27 10:20:00,74.64,74.64,74.51,74.57,49569.0,60.2266,60.2266,60.1217,60.1701,49569.0
2018-08-27 10:30:00,74.58,74.58,74.33,74.36,72795.0,60.1782,60.1782,59.9765,60.0007,72795.0
2018-08-27 10:40:00,74.34,74.37,74.3,74.34,98080.0,59.9845,60.0087,59.9523,59.9845,98080.0
2018-08-27 10:50:00,74.34,74.48,74.34,74.43,65238.0,59.9845,60.0975,59.9845,60.0572,65238.0
2018-08-27 11:00:00,74.44,74.59,74.43,74.58,76846.0,60.0652,60.1863,60.0572,60.1782,76846.0
2018-08-27 11:10:00,74.58,74.69,74.57,74.66,75658.0,60.1782,60.2669,60.1701,60.2427,75658.0
2018-08-27 11:20:00,74.66,74.76,74.64,74.74,59687.0,60.2427,60.3234,60.2266,60.3073,59687.0
2018-08-27 11:30:00,74.75,74.76,74.63,74.66,68808.0,60.3154,60.3234,60.2185,60.2427,68808.0
2018-08-27 11:40:00,74.66,74.76,74.65,74.73,100833.0,60.2427,60.3234,60.2347,60.2992,100833.0
2018-08-27 11:50:00,74.74,74.83,74.7,74.72,93937.0,60.3073,60.3799,60.275,60.2912,93937.0
2018-08-27 12:00:00,74.71,74.75,74.65,74.74,53420.0,60.2831,60.3154,60.2347,60.3073,53420.0
2018-08-27 12:10:00,74.75,74.78,74.72,74.75,54115.0,60.3154,60.3396,60.2912,60.3154,54115.0
2018-08-27 12:20:00,74.75,74.86,74.75,74.82,66226.0,60.3154,60.4041,60.3154,60.3718,66226.0
2018-08-27 12:30:00,74.81,74.85,74.74,74.77,53399.0,60.3638,60.3961,60.3073,60.3315,53399.0
2018-08-27 12:40:00,74.76,74.89,74.76,74.87,63502.0,60.3234,60.4283,60.3234,60.4122,63502.0
2018-08-27 12:50:00,74.86,74.89,74.83,74.83,53296.0,60.4041,60.4283,60.3799,60.3799,53296.0
2018-08-27 13:00:00,74.84,74.88,74.78,74.79,50642.0,60.388,60.4203,60.3396,60.3476,50642.0
2018-08-27 13:10:00,74.77,74.86,74.75,74.81,73318.0,60.3315,60.4041,60.3154,60.3638,73318.0
2018-08-27 13:20:00,74.81,74.84,74.76,74.8,77638.0,60.3638,60.388,60.3234,60.3557,77638.0
2018-08-27 13:30:00,74.79,74.86,74.78,74.84,62803.0,60.3476,60.4041,60.3396,60.388,62803.0
2018-08-27 13:40:00,74.84,74.86,74.79,74.84,54100.0,60.388,60.4041,60.3476,60.388,54100.0
2018-08-27 13:50:00,74.84,74.92,74.82,74.9,60209.0,60.388,60.4525,60.3718,60.4364,60209.0
2018-08-27 14:00:00,74.9,74.9,74.75,74.81,56598.0,60.4364,60.4364,60.3154,60.3638,56598.0
2018-08-27 14:10:00,74.8,74.88,74.79,74.87,64269.0,60.3557,60.4203,60.3476,60.4122,64269.0
2018-08-27 14:20:00,74.87,74.98,74.84,74.97,101539.0,60.4122,60.5009,60.388,60.4929,101539.0
2018-08-27 14:30:00,74.97,74.99,74.89,74.95,98555.0,60.4929,60.509,60.4283,60.4767,98555.0
2018-08-27 14:40:00,74.96,75.02,74.93,75.0,202909.0,60.4848,60.5332,60.4606,60.5171,202909.0
2018-08-27 14:50:00,75.0,75.1,75.0,75.03,115620.0,60.5171,60.5978,60.5171,60.5413,115620.0
2018-08-27 15:00:00,75.03,75.04,74.91,74.94,66869.0,60.5413,60.5494,60.4445,60.4687,66869.0
2018-08-27 15:10:00,74.94,74.96,74.84,74.85,65109.0,60.4687,60.4848,60.388,60.3961,65109.0
2018-08-27 15:20:00,74.84,74.85,74.78,74.79,79696.0,60.388,60.3961,60.3396,60.3476,79696.0
2018-08-27 15:30:00,74.79,74.83,74.73,74.81,101093.0,60.3476,60.3799,60.2992,60.3638,101093.0
2018-08-27 15:40:00,74.81,74.87,74.79,74.87,126876.0,60.3638,60.4122,60.3476,60.4122,126876.0
2018-08-27 15:50:00,74.86,74.98,74.81,74.95,366896.0,60.4041,60.5009,60.3638,60.4767,366896.0
2018-08-28 09:30:00,75.0,75.03,73.91,74.02,318113.0,60.5171,60.5413,59.6376,59.7263,318113.0
2018-08-28 09:40:00,73.99,74.28,73.9,74.24,146620.0,59.7021,59.9361,59.6295,59.9038,146620.0
2018-08-28 09:50:00,74.23,74.25,74.0,74.11,114125.0,59.8958,59.9119,59.7102,59.799,114125.0
2018-08-28 10:00:00,74.09,74.25,74.07,74.21,81259.0,59.7828,59.9119,59.7667,59.8796,81259.0
2018-08-28 10:10:00,74.2,74.2,74.0,74.06,161401.0,59.8716,59.8716,59.7102,59.7586,161401.0
2018-08-28 10:20:00,74.07,74.19,74.05,74.18,104455.0,59.7667,59.8635,59.7505,59.8554,104455.0
2018-08-28 10:30:00,74.18,74.25,74.06,74.17,118016.0,59.8554,59.9119,59.7586,59.8474,118016.0
2018-08-28 10:40:00,74.18,74.28,74.1,74.12,100182.0,59.8554,59.9361,59.7909,59.807,100182.0
2018-08-28 10:50:00,74.12,74.28,74.12,74.23,68330.0,59.807,59.9361,59.807,59.8958,68330.0
2018-08-28 11:00:00,74.24,74.31,74.18,74.24,61367.0,59.9038,59.9603,59.8554,59.9038,61367.0
2018-08-28 11:10:00,74.24,74.37,74.2,74.28,57968.0,59.9038,60.0087,59.8716,59.9361,57968.0
2018-08-28 11:20:00,74.28,74.3,74.2,74.27,64947.0,59.9361,59.9523,59.8716,59.9281,64947.0
2018-08-28 11:30:00,74.27,74.37,74.26,74.33,212905.0,59.9281,60.0087,59.92,59.9765,212905.0
2018-08-28 11:40:00,74.34,74.51,74.33,74.49,90625.0,59.9845,60.1217,59.9765,60.1056,90625.0
2018-08-28 11:50:00,74.49,74.5,74.36,74.39,72491.0,60.1056,60.1136,60.0007,60.0249,72491.0
2018-08-28 12:00:00,74.39,74.43,74.31,74.38,62257.0,60.0249,60.0572,59.9603,60.0168,62257.0
2018-08-28 12:10:00,74.38,74.57,74.38,74.54,57268.0,60.0168,60.1701,60.0168,60.1459,57268.0
2018-08-28 12:20:00,74.55,74.55,74.46,74.5,43940.0,60.154,60.154,60.0814,60.1136,43940.0
2018-08-28 12:30:00,74.5,74.53,74.46,74.53,84586.0,60.1136,60.1378,60.0814,60.1378,84586.0
2018-08-28 12:40:00,74.53,74.58,74.5,74.57,33229.0,60.1378,60.1782,60.1136,60.1701,33229.0
2018-08-28 12:50:00,74.57,74.59,74.54,74.54,26131.0,60.1701,60.1863,60.1459,60.1459,26131.0
2018-08-28 13:00:00,74.55,74.62,74.5,74.61,44312.0,60.154,60.2105,60.1136,60.2024,44312.0
2018-08-28 13:10:00,74.61,74.69,74.59,74.65,71300.0,60.2024,60.2669,60.1863,60.2347,71300.0
2018-08-28 13:20:00,74.65,74.65,74.56,74.63,78401.0,60.2347,60.2347,60.1621,60.2185,78401.0
2018-08-28 13:30:00,74.63,74.66,74.58,74.65,124089.0,60.2185,60.2427,60.1782,60.2347,124089.0
2018-08-28 13:40:00,74.66,74.72,74.65,74.66,70675.0,60.2427,60.2912,60.2347,60.2427,70675.0
2018-08-28 13:50:00,74.66,74.68,74.62,74.63,44513.0,60.2427,60.2589,60.2105,60.2185,44513.0
2018-08-28 14:00:00,74.64,74.66,74.57,74.57,104819.0,60.2266,60.2427,60.1701,60.1701,104819.0
2018-08-28 14:10:00,74.57,74.63,74.53,74.63,87868.0,60.1701,60.2185,60.1378,60.2185,87868.0
2018-08-28 14:20:00,74.64,74.74,74.63,74.69,109294.0,60.2266,60.3073,60.2185,60.2669,109294.0
2018-08-28 14:30:00,74.7,74.72,74.67,74.69,85967.0,60.275,60.2912,60.2508,60.2669,85967.0
2018-08-28 14:40:00,74.69,74.72,74.67,74.72,86283.0,60.2669,60.2912,60.2508,60.2912,86283.0
2018-08-28 14:50:00,74.72,74.76,74.71,74.76,87160.0,60.2912,60.3234,60.2831,60.3234,87160.0
2018-08-28 15:00:00,74.76,74.84,74.74,74.84,169111.0,60.3234,60.388,60.3073,60.388,169111.0
2018-08-28 15:10:00,74.84,74.93,74.78,74.79,138796.0,60.388,60.4606,60.3396,60.3476,138796.0
2018-08-28 15:20:00,74.79,74.8,74.7,74.8,94015.0,60.3476,60.3557,60.275,60.3557,94015.0
2018-08-28 15:30:00,74.8,74.86,74.77,74.84,160045.0,60.3557,60.4041,60.3315,60.388,160045.0
2018-08-28 15:40:00,74.84,74.85,74.78,74.82,284170.0,60.388,60.3961,60.3396,60.3718,284170.0
2018-08-28 15:50:00,74.81,74.95,74.8,74.92,486162.0,60.3638,60.4767,60.3557,60.4525,486162.0
2018-08-29 09:30:00,74.86,74.92,74.21,74.35,170146.0,60.4041,60.4525,59.8796,59.9926,170146.0
2018-08-29 09:40:00,74.34,74.57,74.28,74.55,95259.0,59.9845,60.1701,59.9361,60.154,95259.0
2018-08-29 09:50:00,74.55,74.69,74.43,74.69,59123.0,60.154,60.2669,60.0572,60.2669,59123.0
2018-08-29 10:00:00,74.69,74.72,74.55,74.57,71707.0,60.2669,60.2912,60.154,60.1701,71707.0
2018-08-29 10:10:00,74.55,74.57,74.32,74.32,78575.0,60.154,60.1701,59.9684,59.9684,78575.0
2018-08-29 10:20:00,74.33,74.74,74.33,74.74,112130.0,59.9765,60.3073,59.9765,60.3073,112130.0
2018-08-29 10:30:00,74.73,74.73,74.51,74.51,59881.0,60.2992,60.2992,60.1217,60.1217,59881.0
2018-08-29 10:40:00,74.51,74.56,74.39,74.52,61964.0,60.1217,60.1621,60.0249,60.1298,61964.0
2018-08-29 10:50:00,74.52,74.53,74.36,74.44,48651.0,60.1298,60.1378,60.0007,60.0652,48651.0
2018-08-29 11:00:00,74.44,74.52,74.44,74.49,65401.0,60.0652,60.1298,60.0652,60.1056,65401.0
2018-08-29 11:10:00,74.49,74.67,74.48,74.62,52237.0,60.1056,60.2508,60.0975,60.2105,52237.0
2018-08-29 11:20:00,74.62,74.63,74.54,74.63,46422.0,60.2105,60.2185,60.1459,60.2185,46422.0
2018-08-29 11:30:00,74.63,74.65,74.56,74.62,40284.0,60.2185,60.2347,60.1621,60.2105,40284.0
2018-08-29 11:40:00,74.61,74.64,74.58,74.61,34641.0,60.2024,60.2266,60.1782,60.2024,34641.0
2018-08-29 11:50:00,74.61,74.65,74.49,74.57,89047.0,60.2024,60.2347,60.1056,60.1701,89047.0
2018-08-29 12:00:00,74.58,74.66,74.53,74.6,53141.0,60.1782,60.2427,60.1378,60.1943,53141.0
2018-08-29 12:10:00,74.61,74.67,74.6,74.63,42998.0,60.2024,60.2508,60.1943,60.2185,42998.0
2018-08-29 12:20:00,74.64,74.68,74.58,74.65,42927.0,60.2266,60.2589,60.1782,60.2347,42927.0
2018-08-29 12:30:00,74.65,74.74,74.64,74.74,50609.0,60.2347,60.3073,60.2266,60.3073,50609.0
2018-08-29 12:40:00,74.73,74.75,74.61,74.62,62349.0,60.2992,60.3154,60.2024,60.2105,62349.0
2018-08-29 12:50:00,74.62,74.66,74.55,74.61,46555.0,60.2105,60.2427,60.154,60.2024,46555.0
2018-08-29 13:00:00,74.61,74.61,74.56,74.57,45958.0,60.2024,60.2024,60.1621,60.1701,45958.0
2018-08-29 13:10:00,74.57,74.59,74.42,74.42,44783.0,60.1701,60.1863,60.0491,60.0491,44783.0
2018-08-29 13:20:00,74.43,74.49,74.38,74.45,40103.0,60.0572,60.1056,60.0168,60.0733,40103.0
2018-08-29 13:30:00,74.44,74.44,74.38,74.4,30261.0,60.0652,60.0652,60.0168,60.033,30261.0
2018-08-29 13:40:00,74.4,74.42,74.35,74.41,37879.0,60.033,60.0491,59.9926,60.041,37879.0
2018-08-29 13:50:00,74.4,74.43,74.35,74.36,62151.0,60.033,60.0572,59.9926,60.0007,62151.0
2018-08-29 14:00:00,74.36,74.37,74.28,74.31,52629.0,60.0007,60.0087,59.9361,59.9603,52629.0
2018-08-29 14:10:00,74.31,74.44,74.28,74.41,44666.0,59.9603,60.0652,59.9361,60.041,44666.0
2018-08-29 14:20:00,74.41,74.51,74.39,74.5,42706.0,60.041,60.1217,60.0249,60.1136,42706.0
2018-08-29 14:30:00,74.5,74.53,74.47,74.51,33977.0,60.1136,60.1378,60.0894,60.1217,33977.0
2018-08-29 14:40:00,74.51,74.53,74.46,74.48,49248.0,60.1217,60.1378,60.0814,60.0975,49248.0
2018-08-29 14:50:00,74.47,74.5,74.45,74.47,54298.0,60.0894,60.1136,60.0733,60.0894,54298.0
2018-08-29 15:00:00,74.47,74.5,74.46,74.48,39767.0,60.0894,60.1136,60.0814,60.0975,39767.0
2018-08-29 15:10:00,74.47,74.48,74.45,74.47,47493.0,60.0894,60.0975,60.0733,60.0894,47493.0
2018-08-29 15:20:00,74.47,74.54,74.44,74.51,78640.0,60.0894,60.1459,60.0652,60.1217,78640.0
2018-08-29 15:30:00,74.5,74.56,74.49,74.54,51505.0,60.1136,60.1621,60.1056,60.1459,51505.0
2018-08-29 15:40:00,74.53,74.59,74.52,74.55,115785.0,60.1378,60.1863,60.1298,60.154,115785.0
2018-08-29 15:50:00,74.55,74.56,74.42,74.45,326820.0,60.154,60.1621,60.0491,60.0733,326820.0
2018-08-30 09:30:00,74.15,74.74,73.65,74.59,251125.0,59.8312,60.3073,59.4278,60.1863,251125.0
2018-08-30 09:40:00,74.59,74.6,74.39,74.53,77659.0,60.1863,60.1943,60.0249,60.1378,77659.0
2018-08-30 09:50:00,74.51,74.59,74.41,74.45,64144.0,60.1217,60.1863,60.041,60.0733,64144.0
2018-08-30 10:00:00,74.45,74.7,74.41,74.6,65813.0,60.0733,60.275,60.041,60.1943,65813.0
2018-08-30 10:10:00,74.59,74.78,74.5,74.75,41313.0,60.1863,60.3396,60.1136,60.3154,41313.0
2018-08-30 10:20:00,74.73,74.75,74.59,74.65,49347.0,60.2992,60.3154,60.1863,60.2347,49347.0
2018-08-30 10:30:00,74.65,74.71,74.53,74.54,49098.0,60.2347,60.2831,60.1378,60.1459,49098.0
2018-08-30 10:40:00,74.55,74.57,74.44,74.47,73262.0,60.154,60.1701,60.0652,60.0894,73262.0
2018-08-30 10:50:00,74.48,74.53,74.31,74.51,55759.0,60.0975,60.1378,59.9603,60.1217,55759.0
2018-08-30 11:00:00,74.51,74.59,74.46,74.5,40759.0,60.1217,60.1863,60.0814,60.1136,40759.0
2018-08-30 11:10:00,74.52,74.56,74.46,74.47,47069.0,60.1298,60.1621,60.0814,60.0894,47069.0
2018-08-30 11:20:00,74.46,74.49,74.32,74.33,39948.0,60.0814,60.1056,59.9684,59.9765,39948.0
2018-08-30 11:30:00,74.33,74.43,74.31,74.38,73868.0,59.9765,60.0572,59.9603,60.0168,73868.0
2018-08-30 11:40:00,74.38,74.51,74.37,74.44,100909.0,60.0168,60.1217,60.0087,60.0652,100909.0
2018-08-30 11:50:00,74.43,74.52,74.43,74.48,55764.0,60.0572,60.1298,60.0572,60.0975,55764.0
2018-08-30 12:00:00,74.48,74.49,74.26,74.35,106275.0,60.0975,60.1056,59.92,59.9926,106275.0
2018-08-30 12:10:00,74.34,74.38,74.3,74.33,65531.0,59.9845,60.0168,59.9523,59.9765,65531.0
2018-08-30 12:20:00,74.32,74.47,74.31,74.47,86583.0,59.9684,60.0894,59.9603,60.0894,86583.0
2018-08-30 12:30:00,74.47,74.47,74.38,74.42,50010.0,60.0894,60.0894,60.0168,60.0491,50010.0
2018-08-30 12:40:00,74.42,74.48,74.38,74.42,64335.0,60.0491,60.0975,60.0168,60.0491,64335.0
2018-08-30 12:50:00,74.41,74.6,74.41,74.57,54230.0,60.041,60.1943,60.041,60.1701,54230.0
2018-08-30 13:00:00,74.57,74.59,74.44,74.45,55498.0,60.1701,60.1863,60.0652,60.0733,55498.0
2018-08-30 13:10:00,74.46,74.46,74.41,74.42,52167.0,60.0814,60.0814,60.041,60.0491,52167.0
2018-08-30 13:20:00,74.44,74.46,74.38,74.4,46224.0,60.0652,60.0814,60.0168,60.033,46224.0
2018-08-30 13:30:00,74.4,74.41,74.3,74.36,66981.0,60.033,60.041,59.9523,60.0007,66981.0
2018-08-30 13:40:00,74.36,74.48,74.35,74.48,51638.0,60.0007,60.0975,59.9926,60.0975,51638.0
2018-08-30 13:50:00,74.48,74.56,74.46,74.54,49404.0,60.0975,60.1621,60.0814,60.1459,49404.0
2018-08-30 14:00:00,74.55,74.57,74.47,74.49,45750.0,60.154,60.1701,60.0894,60.1056,45750.0
2018-08-30 14:10:00,74.49,74.54,74.25,74.27,92120.0,60.1056,60.1459,59.9119,59.9281,92120.0
2018-08-30 14:20:00,74.27,74.38,74.23,74.32,64587.0,59.9281,60.0168,59.8958,59.9684,64587.0
2018-08-30 14:30:00,74.32,74.41,74.31,74.36,74084.0,59.9684,60.041,59.9603,60.0007,74084.0
2018-08-30 14:40:00,74.37,74.38,74.25,74.3,76698.0,60.0087,60.0168,59.9119,59.9523,76698.0
2018-08-30 14:50:00,74.29,74.38,74.24,74.34,94649.0,59.9442,60.0168,59.9038,59.9845,94649.0
2018-08-30 15:00:00,74.34,74.45,74.29,74.36,93238.0,59.9845,60.0733,59.9442,60.0007,93238.0
2018-08-30 15:10:00,74.35,74.41,74.34,74.37,109277.0,59.9926,60.041,59.9845,60.0087,109277.0
2018-08-30 15:20:00,74.38,74.44,74.35,74.41,76399.0,60.0168,60.0652,59.9926,60.041,76399.0
2018-08-30 15:30:00,74.41,74.45,74.34,74.4,93137.0,60.041,60.0733,59.9845,60.033,93137.0
2018-08-30 15:40:00,74.39,74.45,74.35,74.45,173118.0,60.0249,60.0733,59.9926,60.0733,173118.0
2018-08-30 15:50:00,74.44,74.56,74.43,74.53,371305.0,60.0652,60.1621,60.0572,60.1378,371305.0
2018-08-31 09:30:00,74.46,74.67,74.31,74.48,125540.0,60.0814,60.2508,59.9603,60.0975,125540.0
2018-08-31 09:40:00,74.49,74.69,74.44,74.63,85833.0,60.1056,60.2669,60.0652,60.2185,85833.0
2018-08-31 09:50:00,74.65,74.83,74.61,74.79,97281.0,60.2347,60.3799,60.2024,60.3476,97281.0
2018-08-31 10:00:00,74.8,74.87,74.75,74.81,83246.0,60.3557,60.4122,60.3154,60.3638,83246.0
2018-08-31 10:10:00,74.81,74.96,74.79,74.95,120197.0,60.3638,60.4848,60.3476,60.4767,120197.0
2018-08-31 10:20:00,74.95,74.97,74.84,74.92,105113.0,60.4767,60.4929,60.388,60.4525,105113.0
2018-08-31 10:30:00,74.92,74.94,74.81,74.85,48134.0,60.4525,60.4687,60.3638,60.3961,48134.0
2018-08-31 10:40:00,74.84,74.94,74.76,74.8,95461.0,60.388,60.4687,60.3234,60.3557,95461.0
2018-08-31 10:50:00,74.81,74.84,74.72,74.75,127822.0,60.3638,60.388,60.2912,60.3154,127822.0
2018-08-31 11:00:00,74.75,74.94,74.73,74.93,79707.0,60.3154,60.4687,60.2992,60.4606,79707.0
2018-08-31 11:10:00,74.91,74.95,74.77,74.82,105511.0,60.4445,60.4767,60.3315,60.3718,105511.0
2018-08-31 11:20:00,74.8,74.85,74.69,74.79,78623.0,60.3557,60.3961,60.2669,60.3476,78623.0
2018-08-31 11:30:00,74.79,74.81,74.62,74.78,78776.0,60.3476,60.3638,60.2105,60.3396,78776.0
2018-08-31 11:40:00,74.77,74.8,74.76,74.79,79835.0,60.3315,60.3557,60.3234,60.3476,79835.0
2018-08-31 11:50:00,74.78,74.87,74.75,74.8,74897.0,60.3396,60.4122,60.3154,60.3557,74897.0
2018-08-31 12:00:00,74.81,74.81,74.77,74.78,71667.0,60.3638,60.3638,60.3315,60.3396,71667.0
2018-08-31 12:10:00,74.78,74.8,74.7,74.7,41093.0,60.3396,60.3557,60.275,60.275,41093.0
2018-08-31 12:20:00,74.71,74.77,74.69,74.76,57023.0,60.2831,60.3315,60.2669,60.3234,57023.0
2018-08-31 12:30:00,74.77,74.79,74.57,74.68,83752.0,60.3315,60.3476,60.1701,60.2589,83752.0
2018-08-31 12:40:00,74.68,74.73,74.63,74.71,48658.0,60.2589,60.2992,60.2185,60.2831,48658.0
2018-08-31 12:50:00,74.71,74.75,74.7,74.71,40483.0,60.2831,60.3154,60.275,60.2831,40483.0
2018-08-31 13:00:00,74.72,74.74,74.69,74.73,102763.0,60.2912,60.3073,60.2669,60.2992,102763.0
2018-08-31 13:10:00,74.73,74.77,74.7,74.72,36678.0,60.2992,60.3315,60.275,60.2912,36678.0
2018-08-31 13:20:00,74.72,74.79,74.7,74.78,44455.0,60.2912,60.3476,60.275,60.3396,44455.0
2018-08-31 13:30:00,74.78,74.85,74.72,74.77,50190.0,60.3396,60.3961,60.2912,60.3315,50190.0
2018-08-31 13:40:00,74.78,74.82,74.75,74.77,28680.0,60.3396,60.3718,60.3154,60.3315,28680.0
2018-08-31 13:50:00,74.77,74.82,74.77,74.81,23792.0,60.3315,60.3718,60.3315,60.3638,23792.0
2018-08-31 14:00:00,74.8,74.82,74.75,74.8,65210.0,60.3557,60.3718,60.3154,60.3557,65210.0
2018-08-31 14:10:00,74.8,74.82,74.73,74.78,66889.0,60.3557,60.3718,60.2992,60.3396,66889.0
2018-08-31 14:20:00,74.79,74.82,74.76,74.81,94608.0,60.3476,60.3718,60.3234,60.3638,94608.0
2018-08-31 14:30:00,74.8,74.93,74.8,74.88,89317.0,60.3557,60.4606,60.3557,60.4203,89317.0
2018-08-31 14:40:00,74.89,74.95,74.85,74.94,55139.0,60.4283,60.4767,60.3961,60.4687,55139.0
2018-08-31 14:50:00,74.93,74.99,74.85,74.89,139457.0,60.4606,60.509,60.3961,60.4283,139457.0
2018-08-31 15:00:00,74.89,75.0,74.88,74.96,100436.0,60.4283,60.5171,60.4203,60.4848,100436.0
2018-08-31 15:10:00,74.96,75.09,74.95,75.06,103722.0,60.4848,60.5897,60.4767,60.5655,103722.0
2018-08-31 15:20:00,75.06,75.08,74.94,74.97,115133.0,60.5655,60.5816,60.4687,60.4929,115133.0
2018-08-31 15:30:00,74.98,75.15,74.96,75.12,152619.0,60.5009,60.6381,60.4848,60.6139,152619.0
2018-08-31 15:40:00,75.12,75.25,75.1,75.13,210722.0,60.6139,60.7188,60.5978,60.622,210722.0
2018-08-31 15:50:00,75.13,75.31,75.13,75.22,543190.0,60.622,60.7672,60.622,60.6946,543190.0
2018-09-04 09:30:00,75.0,75.01,74.65,74.71,243442.0,60.5171,60.5252,60.2347,60.2831,243442.0
2018-09-04 09:40:00,74.7,74.72,74.08,74.12,2014731.0,60.275,60.2912,59.7747,59.807,2014731.0
2018-09-04 09:50:00,74.13,74.22,73.73,73.97,1715743.0,59.8151,59.8877,59.4923,59.686,1715743.0
2018-09-04 10:00:00,73.98,74.19,73.78,73.86,418479.0,59.6941,59.8635,59.5327,59.5972,418479.0
2018-09-04 10:10:00,73.86,73.93,73.66,73.85,210328.0,59.5972,59.6537,59.4358,59.5892,210328.0
2018-09-04 10:20:00,73.84,74.17,73.84,74.11,227316.0,59.5811,59.8474,59.5811,59.799,227316.0
2018-09-04 10:30:00,74.11,74.13,73.67,73.7,259747.0,59.799,59.8151,59.4439,59.4681,259747.0
2018-09-04 10:40:00,73.69,73.73,73.5,73.72,137453.0,59.4601,59.4923,59.3067,59.4843,137453.0
2018-09-04 10:50:00,73.69,74.01,73.64,74.0,125982.0,59.4601,59.7183,59.4197,59.7102,125982.0
2018-09-04 11:00:00,73.98,73.99,73.8,73.88,162236.0,59.6941,59.7021,59.5488,59.6134,162236.0
2018-09-04 11:10:00,73.87,73.88,73.72,73.74,61555.0,59.6053,59.6134,59.4843,59.5004,61555.0
2018-09-04 11:20:00,73.73,73.8,73.64,73.65,55048.0,59.4923,59.5488,59.4197,59.4278,55048.0
2018-09-04 11:30:00,73.65,73.7,73.57,73.68,101565.0,59.4278,59.4681,59.3632,59.452,101565.0
2018-09-04 11:40:00,73.67,73.7,73.57,73.58,112038.0,59.4439,59.4681,59.3632,59.3713,112038.0
2018-09-04 11:50:00,73.58,73.58,73.42,73.48,114327.0,59.3713,59.3713,59.2422,59.2906,114327.0
2018-09-04 12:00:00,73.48,73.48,73.36,73.44,115174.0,59.2906,59.2906,59.1938,59.2583,115174.0
2018-09-04 12:10:00,73.45,73.6,73.44,73.58,66658.0,59.2664,59.3874,59.2583,59.3713,66658.0
2018-09-04 12:20:00,73.57,73.59,73.45,73.59,102997.0,59.3632,59.3794,59.2664,59.3794,102997.0
2018-09-04 12:30:00,73.59,73.74,73.58,73.69,129776.0,59.3794,59.5004,59.3713,59.4601,129776.0
2018-09-04 12:40:00,73.7,73.75,73.67,73.73,74800.0,59.4681,59.5085,59.4439,59.4923,74800.0
2018-09-04 12:50:00,73.72,73.83,73.71,73.83,68761.0,59.4843,59.573,59.4762,59.573,68761.0
2018-09-04 13:00:00,73.84,73.84,73.68,73.7,48435.0,59.5811,59.5811,59.452,59.4681,48435.0
2018-09-04 13:10:00,73.7,73.72,73.62,73.68,70618.0,59.4681,59.4843,59.4036,59.452,70618.0
2018-09-04 13:20:00,73.68,73.88,73.63,73.86,101749.0,59.452,59.6134,59.4116,59.5972,101749.0
2018-09-04 13:30:00,73.86,73.92,73.8,73.86,56096.0,59.5972,59.6456,59.5488,59.5972,56096.0
2018-09-04 13:40:00,73.84,73.91,73.74,73.89,81820.0,59.5811,59.6376,59.5004,59.6214,81820.0
2018-09-04 13:50:00,73.9,73.94,73.84,73.86,33069.0,59.6295,59.6618,59.5811,59.5972,33069.0
2018-09-04 14:00:00,73.86,73.97,73.85,73.97,121913.0,59.5972,59.686,59.5892,59.686,121913.0
2018-09-04 14:10:00,73.97,74.01,73.92,73.96,100055.0,59.686,59.7183,59.6456,59.6779,100055.0
2018-09-04 14:20:00,73.96,74.04,73.93,74.02,57479.0,59.6779,59.7425,59.6537,59.7263,57479.0
2018-09-04 14:30:00,74.01,74.01,73.93,73.95,60386.0,59.7183,59.7183,59.6537,59.6698,60386.0
2018-09-04 14:40:00,73.96,73.97,73.85,73.91,69799.0,59.6779,59.686,59.5892,59.6376,69799.0
2018-09-04 14:50:00,73.91,73.95,73.89,73.92,50494.0,59.6376,59.6698,59.6214,59.6456,50494.0
2018-09-04 15:00:00,73.92,73.92,73.86,73.9,100420.0,59.6456,59.6456,59.5972,59.6295,100420.0
2018-09-04 15:10:00,73.9,73.9,73.78,73.8,96129.0,59.6295,59.6295,59.5327,59.5488,96129.0
2018-09-04 15:20:00,73.79,73.8,73.72,73.74,131472.0,59.5407,59.5488,59.4843,59.5004,131472.0
2018-09-04 15:30:00,73.75,73.88,73.74,73.85,126703.0,59.5085,59.6134,59.5004,59.5892,126703.0
2018-09-04 15:40:00,73.86,73.86,73.77,73.78,158168.0,59.5972,59.5972,59.5246,59.5327,158168.0
2018-09-04 15:50:00,73.79,74.02,73.78,74.0,541332.0,59.5407,59.7263,59.5327,59.7102,541332.0
2018-09-05 09:30:00,73.84,74.23,73.51,74.13,260406.0,59.5811,59.8958,59.3148,59.8151,260406.0
2018-09-05 09:40:00,74.13,74.13,73.57,73.57,258116.0,59.8151,59.8151,59.3632,59.3632,258116.0
2018-09-05 09:50:00,73.61,73.81,73.6,73.75,138920.0,59.3955,59.5569,59.3874,59.5085,138920.0
2018-09-05 10:00:00,73.74,73.82,73.52,73.78,376044.0,59.5004,59.565,59.3229,59.5327,376044.0
2018-09-05 10:10:00,73.79,73.81,73.51,73.53,197111.0,59.5407,59.5569,59.3148,59.331,197111.0
2018-09-05 10:20:00,73.54,73.55,73.28,73.49,334303.0,59.339,59.3471,59.1292,59.2987,334303.0
2018-09-05 10:30:00,73.48,73.52,73.38,73.49,178824.0,59.2906,59.3229,59.2099,59.2987,178824.0
2018-09-05 10:40:00,73.47,73.58,73.43,73.52,234026.0,59.2825,59.3713,59.2503,59.3229,234026.0
2018-09-05 10:50:00,73.52,73.6,73.45,73.56,174767.0,59.3229,59.3874,59.2664,59.3552,174767.0
2018-09-05 11:00:00,73.56,73.58,73.34,73.41,198110.0,59.3552,59.3713,59.1776,59.2341,198110.0
2018-09-05 11:10:00,73.41,73.48,73.3,73.47,120157.0,59.2341,59.2906,59.1454,59.2825,120157.0
2018-09-05 11:20:00,73.48,73.51,73.18,73.22,146632.0,59.2906,59.3148,59.0485,59.0808,146632.0
2018-09-05 11:30:00,73.21,73.3,73.15,73.19,81111.0,59.0727,59.1454,59.0243,59.0566,81111.0
2018-09-05 11:40:00,73.18,73.24,73.09,73.21,105872.0,59.0485,59.097,58.9759,59.0727,105872.0
2018-09-05 11:50:00,73.21,73.5,73.21,73.4,419630.0,59.0727,59.3067,59.0727,59.2261,419630.0
2018-09-05 12:00:00,73.4,73.47,73.37,73.4,129027.0,59.2261,59.2825,59.2018,59.2261,129027.0
2018-09-05 12:10:00,73.39,73.41,73.3,73.39,99242.0,59.218,59.2341,59.1454,59.218,99242.0
2018-09-05 12:20:00,73.39,73.44,73.37,73.42,76258.0,59.218,59.2583,59.2018,59.2422,76258.0
2018-09-05 12:30:00,73.42,73.49,73.36,73.4,110601.0,59.2422,59.2987,59.1938,59.2261,110601.0
2018-09-05 12:40:00,73.39,73.39,73.14,73.15,154392.0,59.218,59.218,59.0163,59.0243,154392.0
2018-09-05 12:50:00,73.15,73.2,73.07,73.07,82001.0,59.0243,59.0647,58.9598,58.9598,82001.0
2018-09-05 13:00:00,73.08,73.26,73.07,73.24,76115.0,58.9678,59.1131,58.9598,59.097,76115.0
2018-09-05 13:10:00,73.24,73.35,73.24,73.24,68708.0,59.097,59.1857,59.097,59.097,68708.0
2018-09-05 13:20:00,73.25,73.28,73.18,73.25,75328.0,59.105,59.1292,59.0485,59.105,75328.0
2018-09-05 13:30:00,73.25,73.27,73.17,73.19,52434.0,59.105,59.1212,59.0405,59.0566,52434.0
2018-09-05 13:40:00,73.19,73.19,72.91,72.95,170228.0,59.0566,59.0566,58.8307,58.863,170228.0
2018-09-05 13:50:00,72.95,72.96,72.82,72.96,173410.0,58.863,58.871,58.7581,58.871,173410.0
2018-09-05 14:00:00,72.97,73.01,72.93,72.98,147104.0,58.8791,58.9114,58.8468,58.8872,147104.0
2018-09-05 14:10:00,72.98,74.0,72.89,73.79,1125777.0,58.8872,59.7102,58.8145,59.5407,1125777.0
2018-09-05 14:20:00,73.81,74.29,73.65,74.03,1222913.0,59.5569,59.9442,59.4278,59.7344,1222913.0
2018-09-05 14:30:00,74.03,74.87,73.98,74.75,1063497.0,59.7344,60.4122,59.6941,60.3154,1063497.0
2018-09-05 14:40:00,74.76,74.83,74.53,74.61,530376.0,60.3234,60.3799,60.1378,60.2024,530376.0
2018-09-05 14:50:00,74.61,75.1,74.58,75.01,634807.0,60.2024,60.5978,60.1782,60.5252,634807.0
2018-09-05 15:00:00,75.0,75.01,74.74,75.0,488354.0,60.5171,60.5252,60.3073,60.5171,488354.0
2018-09-05 15:10:00,75.0,75.13,74.93,75.05,236389.0,60.5171,60.622,60.4606,60.5574,236389.0
2018-09-05 15:20:00,75.05,75.22,75.0,75.12,357912.0,60.5574,60.6946,60.5171,60.6139,357912.0
2018-09-05 15:30:00,75.11,75.16,74.86,74.94,347478.0,60.6058,60.6462,60.4041,60.4687,347478.0
2018-09-05 15:40:00,74.93,75.04,74.81,75.02,533821.0,60.4606,60.5494,60.3638,60.5332,533821.0
2018-09-05 15:50:00,75.0,75.01,74.84,74.89,957026.0,60.5171,60.5252,60.388,60.4283,957026.0
2018-09-06 09:30:00,75.01,75.1,74.09,74.69,453244.0,60.5252,60.5978,59.7828,60.2669,453244.0
2018-09-06 09:40:00,74.69,75.58,74.68,75.56,517554.0,60.2669,60.9851,60.2589,60.9689,517554.0
2018-09-06 09:50:00,75.56,75.94,75.47,75.67,302189.0,60.9689,61.2756,60.8963,61.0577,302189.0
2018-09-06 10:00:00,75.69,75.88,75.62,75.77,269626.0,61.0738,61.2272,61.0174,61.1384,269626.0
2018-09-06 10:10:00,75.76,76.0,75.48,75.96,354457.0,61.1303,61.324,60.9044,61.2917,354457.0
2018-09-06 10:20:00,75.95,76.31,75.86,76.17,369536.0,61.2836,61.5741,61.211,61.4612,369536.0
2018-09-06 10:30:00,76.15,76.31,76.01,76.15,307686.0,61.445,61.5741,61.3321,61.445,307686.0
2018-09-06 10:40:00,76.13,76.14,75.71,75.75,185411.0,61.4289,61.4369,61.09,61.1223,185411.0
2018-09-06 10:50:00,75.74,75.83,75.56,75.81,220110.0,61.1142,61.1868,60.9689,61.1707,220110.0
2018-09-06 11:00:00,75.8,75.99,75.67,75.96,188877.0,61.1626,61.3159,61.0577,61.2917,188877.0
2018-09-06 11:10:00,75.95,75.95,75.61,75.7,112404.0,61.2836,61.2836,61.0093,61.0819,112404.0
2018-09-06 11:20:00,75.7,75.8,75.62,75.77,122617.0,61.0819,61.1626,61.0174,61.1384,122617.0
2018-09-06 11:30:00,75.75,75.83,75.62,75.7,135811.0,61.1223,61.1868,61.0174,61.0819,135811.0
2018-09-06 11:40:00,75.7,75.79,75.62,75.74,93014.0,61.0819,61.1545,61.0174,61.1142,93014.0
2018-09-06 11:50:00,75.73,75.94,75.7,75.87,76820.0,61.1061,61.2756,61.0819,61.2191,76820.0
2018-09-06 12:00:00,75.88,75.88,75.75,75.82,112871.0,61.2272,61.2272,61.1223,61.1787,112871.0
2018-09-06 12:10:00,75.82,75.82,75.75,75.79,104012.0,61.1787,61.1787,61.1223,61.1545,104012.0
2018-09-06 12:20:00,75.78,75.8,75.72,75.73,72035.0,61.1465,61.1626,61.0981,61.1061,72035.0
2018-09-06 12:30:00,75.73,75.79,75.73,75.76,139387.0,61.1061,61.1545,61.1061,61.1303,139387.0
2018-09-06 12:40:00,75.76,75.96,75.75,75.92,171955.0,61.1303,61.2917,61.1223,61.2594,171955.0
2018-09-06 12:50:00,75.91,75.95,75.87,75.87,68952.0,61.2514,61.2836,61.2191,61.2191,68952.0
2018-09-06 13:00:00,75.87,75.88,75.73,75.83,65569.0,61.2191,61.2272,61.1061,61.1868,65569.0
2018-09-06 13:10:00,75.84,75.92,75.8,75.91,93746.0,61.1949,61.2594,61.1626,61.2514,93746.0
2018-09-06 13:20:00,75.9,75.91,75.83,75.84,89674.0,61.2433,61.2514,61.1868,61.1949,89674.0
2018-09-06 13:30:00,75.84,76.07,75.84,76.04,157220.0,61.1949,61.3805,61.1949,61.3563,157220.0
2018-09-06 13:40:00,76.04,76.11,75.99,76.04,153120.0,61.3563,61.4127,61.3159,61.3563,153120.0
2018-09-06 13:50:00,76.04,76.1,75.93,76.05,196179.0,61.3563,61.4047,61.2675,61.3643,196179.0
2018-09-06 14:00:00,76.05,76.06,75.84,75.86,127174.0,61.3643,61.3724,61.1949,61.211,127174.0
2018-09-06 14:10:00,75.88,75.98,75.86,75.97,104830.0,61.2272,61.3078,61.211,61.2998,104830.0
2018-09-06 14:20:00,75.96,75.99,75.91,75.91,118191.0,61.2917,61.3159,61.2514,61.2514,118191.0
2018-09-06 14:30:00,75.91,76.05,75.91,76.04,102752.0,61.2514,61.3643,61.2514,61.3563,102752.0
2018-09-06 14:40:00,76.04,76.21,75.99,76.14,195727.0,61.3563,61.4934,61.3159,61.4369,195727.0
2018-09-06 14:50:00,76.13,76.17,76.04,76.06,124611.0,61.4289,61.4612,61.3563,61.3724,124611.0
2018-09-06 15:00:00,76.06,76.14,76.02,76.1,139778.0,61.3724,61.4369,61.3401,61.4047,139778.0
2018-09-06 15:10:00,76.09,76.16,76.02,76.08,163889.0,61.3966,61.4531,61.3401,61.3885,163889.0
2018-09-06 15:20:00,76.08,76.24,76.06,76.19,157817.0,61.3885,61.5176,61.3724,61.4773,157817.0
2018-09-06 15:30:00,76.2,76.26,76.18,76.24,281210.0,61.4854,61.5338,61.4692,61.5176,281210.0
2018-09-06 15:40:00,76.25,76.25,76.09,76.23,307479.0,61.5257,61.5257,61.3966,61.5096,307479.0
2018-09-06 15:50:00,76.23,76.24,76.06,76.08,698186.0,61.5096,61.5176,61.3724,61.3885,698186.0
2018-09-07 09:30:00,75.89,76.1,75.83,76.02,188677.0,61.2352,61.4047,61.1868,61.3401,188677.0
2018-09-07 09:40:00,76.04,76.37,76.0,76.28,218750.0,61.3563,61.6225,61.324,61.5499,218750.0
2018-09-07 09:50:00,76.29,76.33,75.98,76.08,112400.0,61.558,61.5903,61.3078,61.3885,112400.0
2018-09-07 10:00:00,76.08,76.38,76.07,76.34,170469.0,61.3885,61.6306,61.3805,61.5983,170469.0
2018-09-07 10:10:00,76.33,76.75,76.33,76.68,291169.0,61.5903,61.9292,61.5903,61.8727,291169.0
2018-09-07 10:20:00,76.69,76.9,76.35,76.59,362430.0,61.8807,62.0502,61.6064,61.8,362430.0
2018-09-07 10:30:00,76.59,76.85,76.58,76.81,196032.0,61.8,62.0098,61.792,61.9776,196032.0
2018-09-07 10:40:00,76.8,76.95,76.67,76.92,214991.0,61.9695,62.0905,61.8646,62.0663,214991.0
2018-09-07 10:50:00,76.91,76.99,76.79,76.86,228124.0,62.0583,62.1228,61.9614,62.0179,228124.0
2018-09-07 11:00:00,76.85,76.97,76.79,76.97,156912.0,62.0098,62.1067,61.9614,62.1067,156912.0
2018-09-07 11:10:00,76.97,77.15,76.94,77.07,212878.0,62.1067,62.2519,62.0825,62.1874,212878.0
2018-09-07 11:20:00,77.08,77.25,77.01,77.05,216934.0,62.1954,62.3326,62.1389,62.1712,216934.0
2018-09-07 11:30:00,77.06,77.13,76.98,77.07,166166.0,62.1793,62.2358,62.1147,62.1874,166166.0
2018-09-07 11:40:00,77.07,77.17,77.07,77.13,173272.0,62.1874,62.268,62.1874,62.2358,173272.0
2018-09-07 11:50:00,77.13,77.18,77.1,77.17,388937.0,62.2358,62.2761,62.2116,62.268,388937.0
2018-09-07 12:00:00,77.18,77.18,76.88,76.93,243113.0,62.2761,62.2761,62.034,62.0744,243113.0
2018-09-07 12:10:00,76.94,77.05,76.9,77.0,160245.0,62.0825,62.1712,62.0502,62.1309,160245.0
2018-09-07 12:20:00,77.01,77.1,76.95,77.08,174123.0,62.1389,62.2116,62.0905,62.1954,174123.0
2018-09-07 12:30:00,77.08,77.17,76.9,76.97,973077.0,62.1954,62.268,62.0502,62.1067,973077.0
2018-09-07 12:40:00,76.97,77.05,76.9,77.03,191699.0,62.1067,62.1712,62.0502,62.1551,191699.0
2018-09-07 12:50:00,77.02,77.06,76.92,76.97,132169.0,62.147,62.1793,62.0663,62.1067,132169.0
2018-09-07 13:00:00,76.97,77.15,76.95,77.08,94420.0,62.1067,62.2519,62.0905,62.1954,94420.0
2018-09-07 13:10:00,77.08,77.12,76.99,77.02,110712.0,62.1954,62.2277,62.1228,62.147,110712.0
2018-09-07 13:20:00,77.02,77.05,76.93,76.98,159264.0,62.147,62.1712,62.0744,62.1147,159264.0
2018-09-07 13:30:00,76.97,77.02,76.94,77.01,241065.0,62.1067,62.147,62.0825,62.1389,241065.0
2018-09-07 13:40:00,77.01,77.23,77.0,77.17,123224.0,62.1389,62.3165,62.1309,62.268,123224.0
2018-09-07 13:50:00,77.18,77.23,77.14,77.2,112109.0,62.2761,62.3165,62.2438,62.2923,112109.0
2018-09-07 14:00:00,77.2,77.25,77.15,77.24,180033.0,62.2923,62.3326,62.2519,62.3245,180033.0
2018-09-07 14:10:00,77.24,77.42,77.24,77.35,209905.0,62.3245,62.4698,62.3245,62.4133,209905.0
2018-09-07 14:20:00,77.35,77.36,77.16,77.31,144113.0,62.4133,62.4214,62.26,62.381,144113.0
2018-09-07 14:30:00,77.3,77.34,77.21,77.31,87798.0,62.3729,62.4052,62.3003,62.381,87798.0
2018-09-07 14:40:00,77.3,77.33,77.15,77.19,103827.0,62.3729,62.3972,62.2519,62.2842,103827.0
2018-09-07 14:50:00,77.19,77.24,77.17,77.21,90951.0,62.2842,62.3245,62.268,62.3003,90951.0
2018-09-07 15:00:00,77.2,77.25,77.17,77.22,93451.0,62.2923,62.3326,62.268,62.3084,93451.0
2018-09-07 15:10:00,77.23,77.23,77.14,77.19,109101.0,62.3165,62.3165,62.2438,62.2842,109101.0
2018-09-07 15:20:00,77.19,77.2,77.1,77.13,248238.0,62.2842,62.2923,62.2116,62.2358,248238.0
2018-09-07 15:30:00,77.14,77.17,77.05,77.12,219313.0,62.2438,62.268,62.1712,62.2277,219313.0
2018-09-07 15:40:00,77.12,77.14,77.0,77.12,262089.0,62.2277,62.2438,62.1309,62.2277,262089.0
2018-09-07 15:50:00,77.12,77.4,77.09,77.29,641588.0,62.2277,62.4536,62.2035,62.3649,641588.0
2018-09-10 09:30:00,77.27,77.8,77.2,77.58,279458.0,62.3487,62.7764,62.2923,62.5989,279458.0
2018-09-10 09:40:00,77.58,77.73,77.49,77.58,71018.0,62.5989,62.7199,62.5263,62.5989,71018.0
2018-09-10 09:50:00,77.58,77.6,77.01,77.2,142230.0,62.5989,62.615,62.1389,62.2923,142230.0
2018-09-10 10:00:00,77.19,77.22,76.81,76.97,96208.0,62.2842,62.3084,61.9776,62.1067,96208.0
2018-09-10 10:10:00,76.98,77.0,76.68,76.77,91999.0,62.1147,62.1309,61.8727,61.9453,91999.0
2018-09-10 10:20:00,76.77,76.78,76.58,76.62,66957.0,61.9453,61.9534,61.792,61.8243,66957.0
2018-09-10 10:30:00,76.62,76.69,76.48,76.58,99221.0,61.8243,61.8807,61.7113,61.792,99221.0
2018-09-10 10:40:00,76.58,76.81,76.57,76.62,76817.0,61.792,61.9776,61.7839,61.8243,76817.0
2018-09-10 10:50:00,76.61,76.64,76.4,76.41,110943.0,61.8162,61.8404,61.6467,61.6548,110943.0
2018-09-10 11:00:00,76.41,76.44,76.28,76.4,128313.0,61.6548,61.679,61.5499,61.6467,128313.0
2018-09-10 11:10:00,76.4,76.41,76.33,76.39,194368.0,61.6467,61.6548,61.5903,61.6387,194368.0
2018-09-10 11:20:00,76.39,76.39,76.2,76.37,124239.0,61.6387,61.6387,61.4854,61.6225,124239.0
2018-09-10 11:30:00,76.38,76.38,76.19,76.2,71940.0,61.6306,61.6306,61.4773,61.4854,71940.0
2018-09-10 11:40:00,76.2,76.2,76.05,76.17,78876.0,61.4854,61.4854,61.3643,61.4612,78876.0
2018-09-10 11:50:00,76.16,76.22,76.1,76.17,48046.0,61.4531,61.5015,61.4047,61.4612,48046.0
2018-09-10 12:00:00,76.18,76.18,76.08,76.14,52626.0,61.4692,61.4692,61.3885,61.4369,52626.0
2018-09-10 12:10:00,76.13,76.16,76.05,76.06,62377.0,61.4289,61.4531,61.3643,61.3724,62377.0
2018-09-10 12:20:00,76.06,76.09,76.03,76.03,66460.0,61.3724,61.3966,61.3482,61.3482,66460.0
2018-09-10 12:30:00,76.03,76.09,75.96,75.97,71731.0,61.3482,61.3966,61.2917,61.2998,71731.0
2018-09-10 12:40:00,75.97,75.98,75.86,75.87,58443.0,61.2998,61.3078,61.211,61.2191,58443.0
2018-09-10 12:50:00,75.86,75.86,75.7,75.72,61533.0,61.211,61.211,61.0819,61.0981,61533.0
2018-09-10 13:00:00,75.72,75.87,75.72,75.76,73958.0,61.0981,61.2191,61.0981,61.1303,73958.0
2018-09-10 13:10:00,75.77,75.88,75.73,75.84,80799.0,61.1384,61.2272,61.1061,61.1949,80799.0
2018-09-10 13:20:00,75.84,75.92,75.8,75.86,134330.0,61.1949,61.2594,61.1626,61.211,134330.0
2018-09-10 13:30:00,75.85,75.9,75.75,75.77,77488.0,61.2029,61.2433,61.1223,61.1384,77488.0
2018-09-10 13:40:00,75.77,75.79,75.71,75.78,191312.0,61.1384,61.1545,61.09,61.1465,191312.0
2018-09-10 13:50:00,75.78,75.96,75.75,75.94,78826.0,61.1465,61.2917,61.1223,61.2756,78826.0
2018-09-10 14:00:00,75.94,75.94,75.82,75.85,62690.0,61.2756,61.2756,61.1787,61.2029,62690.0
2018-09-10 14:10:00,75.85,75.89,75.8,75.87,47082.0,61.2029,61.2352,61.1626,61.2191,47082.0
2018-09-10 14:20:00,75.87,75.9,75.84,75.85,49562.0,61.2191,61.2433,61.1949,61.2029,49562.0
2018-09-10 14:30:00,75.86,75.91,75.81,75.89,73646.0,61.211,61.2514,61.1707,61.2352,73646.0
2018-09-10 14:40:00,75.89,75.9,75.8,75.8,90773.0,61.2352,61.2433,61.1626,61.1626,90773.0
2018-09-10 14:50:00,75.8,75.91,75.74,75.81,91175.0,61.1626,61.2514,61.1142,61.1707,91175.0
2018-09-10 15:00:00,75.81,75.86,75.75,75.77,69250.0,61.1707,61.211,61.1223,61.1384,69250.0
2018-09-10 15:10:00,75.76,75.81,75.74,75.79,61237.0,61.1303,61.1707,61.1142,61.1545,61237.0
2018-09-10 15:20:00,75.78,75.85,75.78,75.8,109263.0,61.1465,61.2029,61.1465,61.1626,109263.0
2018-09-10 15:30:00,75.81,75.83,75.71,75.76,142309.0,61.1707,61.1868,61.09,61.1303,142309.0
2018-09-10 15:40:00,75.76,75.85,75.73,75.8,141545.0,61.1303,61.2029,61.1061,61.1626,141545.0
2018-09-10 15:50:00,75.79,75.79,75.63,75.66,417080.0,61.1545,61.1545,61.0254,61.0496,417080.0
2018-09-11 09:30:00,74.91,75.17,74.57,75.02,361988.0,60.4445,60.6543,60.1701,60.5332,361988.0
2018-09-11 09:40:00,75.02,75.37,74.89,75.21,162809.0,60.5332,60.8156,60.4283,60.6865,162809.0
2018-09-11 09:50:00,75.23,75.34,75.11,75.24,102364.0,60.7027,60.7914,60.6058,60.7107,102364.0
2018-09-11 10:00:00,75.24,75.5,75.21,75.49,155621.0,60.7107,60.9205,60.6865,60.9125,155621.0
2018-09-11 10:10:00,75.49,75.5,75.25,75.27,99997.0,60.9125,60.9205,60.7188,60.7349,99997.0
2018-09-11 10:20:00,75.28,75.37,75.24,75.28,63408.0,60.743,60.8156,60.7107,60.743,63408.0
2018-09-11 10:30:00,75.26,75.42,75.25,75.38,76259.0,60.7269,60.856,60.7188,60.8237,76259.0
2018-09-11 10:40:00,75.39,75.51,75.33,75.48,112983.0,60.8318,60.9286,60.7834,60.9044,112983.0
2018-09-11 10:50:00,75.47,75.48,75.28,75.47,120868.0,60.8963,60.9044,60.743,60.8963,120868.0
2018-09-11 11:00:00,75.48,75.75,75.48,75.67,103050.0,60.9044,61.1223,60.9044,61.0577,103050.0
2018-09-11 11:10:00,75.67,75.7,75.55,75.56,50554.0,61.0577,61.0819,60.9609,60.9689,50554.0
2018-09-11 11:20:00,75.56,75.71,75.55,75.7,70096.0,60.9689,61.09,60.9609,61.0819,70096.0
2018-09-11 11:30:00,75.7,75.71,75.63,75.64,102635.0,61.0819,61.09,61.0254,61.0335,102635.0
2018-09-11 11:40:00,75.67,75.72,75.65,75.68,50769.0,61.0577,61.0981,61.0416,61.0658,50769.0
2018-09-11 11:50:00,75.69,75.8,75.66,75.76,56659.0,61.0738,61.1626,61.0496,61.1303,56659.0
2018-09-11 12:00:00,75.77,75.82,75.73,75.79,39966.0,61.1384,61.1787,61.1061,61.1545,39966.0
2018-09-11 12:10:00,75.79,75.8,75.73,75.75,48095.0,61.1545,61.1626,61.1061,61.1223,48095.0
2018-09-11 12:20:00,75.75,75.8,75.73,75.75,49986.0,61.1223,61.1626,61.1061,61.1223,49986.0
2018-09-11 12:30:00,75.75,75.82,75.74,75.8,48799.0,61.1223,61.1787,61.1142,61.1626,48799.0
2018-09-11 12:40:00,75.8,75.8,75.74,75.78,36974.0,61.1626,61.1626,61.1142,61.1465,36974.0
2018-09-11 12:50:00,75.78,75.83,75.74,75.79,60488.0,61.1465,61.1868,61.1142,61.1545,60488.0
2018-09-11 13:00:00,75.79,75.83,75.74,75.79,60708.0,61.1545,61.1868,61.1142,61.1545,60708.0
2018-09-11 13:10:00,75.78,75.94,75.78,75.91,56750.0,61.1465,61.2756,61.1465,61.2514,56750.0
2018-09-11 13:20:00,75.92,75.92,75.76,75.89,105099.0,61.2594,61.2594,61.1303,61.2352,105099.0
2018-09-11 13:30:00,75.88,75.91,75.83,75.9,53393.0,61.2272,61.2514,61.1868,61.2433,53393.0
2018-09-11 13:40:00,75.9,75.93,75.83,75.88,51902.0,61.2433,61.2675,61.1868,61.2272,51902.0
2018-09-11 13:50:00,75.88,75.94,75.85,75.91,57255.0,61.2272,61.2756,61.2029,61.2514,57255.0
2018-09-11 14:00:00,75.91,75.92,75.82,75.87,69803.0,61.2514,61.2594,61.1787,61.2191,69803.0
2018-09-11 14:10:00,75.88,75.88,75.79,75.85,48814.0,61.2272,61.2272,61.1545,61.2029,48814.0
2018-09-11 14:20:00,75.83,75.88,75.81,75.84,34965.0,61.1868,61.2272,61.1707,61.1949,34965.0
2018-09-11 14:30:00,75.84,75.85,75.77,75.79,41096.0,61.1949,61.2029,61.1384,61.1545,41096.0
2018-09-11 14:40:00,75.8,75.81,75.72,75.79,77187.0,61.1626,61.1707,61.0981,61.1545,77187.0
2018-09-11 14:50:00,75.8,75.83,75.77,75.81,71630.0,61.1626,61.1868,61.1384,61.1707,71630.0
2018-09-11 15:00:00,75.82,75.87,75.82,75.85,122006.0,61.1787,61.2191,61.1787,61.2029,122006.0
2018-09-11 15:10:00,75.86,75.88,75.83,75.84,144157.0,61.211,61.2272,61.1868,61.1949,144157.0
2018-09-11 15:20:00,75.84,75.9,75.84,75.9,96854.0,61.1949,61.2433,61.1949,61.2433,96854.0
2018-09-11 15:30:00,75.89,75.9,75.77,75.82,93448.0,61.2352,61.2433,61.1384,61.1787,93448.0
2018-09-11 15:40:00,75.81,75.83,75.71,75.74,119503.0,61.1707,61.1868,61.09,61.1142,119503.0
2018-09-11 15:50:00,75.73,75.83,75.69,75.73,441812.0,61.1061,61.1868,61.0738,61.1061,441812.0
2018-09-12 09:30:00,75.83,76.23,75.62,76.15,225873.0,61.1868,61.5096,61.0174,61.445,225873.0
2018-09-12 09:40:00,76.14,76.32,76.11,76.17,104666.0,61.4369,61.5822,61.4127,61.4612,104666.0
2018-09-12 09:50:00,76.17,76.29,76.13,76.19,96543.0,61.4612,61.558,61.4289,61.4773,96543.0
2018-09-12 10:00:00,76.19,76.34,76.18,76.32,134158.0,61.4773,61.5983,61.4692,61.5822,134158.0
2018-09-12 10:10:00,76.32,76.62,76.29,76.37,213849.0,61.5822,61.8243,61.558,61.6225,213849.0
2018-09-12 10:20:00,76.36,76.54,76.34,76.52,202145.0,61.6145,61.7597,61.5983,61.7436,202145.0
2018-09-12 10:30:00,76.53,76.57,76.37,76.44,150347.0,61.7516,61.7839,61.6225,61.679,150347.0
2018-09-12 10:40:00,76.44,76.5,76.4,76.42,51080.0,61.679,61.7274,61.6467,61.6629,51080.0
2018-09-12 10:50:00,76.43,76.48,76.31,76.34,77197.0,61.6709,61.7113,61.5741,61.5983,77197.0
2018-09-12 11:00:00,76.34,76.39,76.3,76.34,145071.0,61.5983,61.6387,61.566,61.5983,145071.0
2018-09-12 11:10:00,76.34,76.58,76.29,76.5,130111.0,61.5983,61.792,61.558,61.7274,130111.0
2018-09-12 11:20:00,76.5,76.69,76.4,76.69,91265.0,61.7274,61.8807,61.6467,61.8807,91265.0
2018-09-12 11:30:00,76.69,76.73,76.57,76.68,52276.0,61.8807,61.913,61.7839,61.8727,52276.0
2018-09-12 11:40:00,76.67,76.69,76.51,76.56,85743.0,61.8646,61.8807,61.7355,61.7758,85743.0
2018-09-12 11:50:00,76.56,76.56,76.38,76.42,89005.0,61.7758,61.7758,61.6306,61.6629,89005.0
2018-09-12 12:00:00,76.42,76.56,76.39,76.42,174252.0,61.6629,61.7758,61.6387,61.6629,174252.0
2018-09-12 12:10:00,76.43,76.46,76.37,76.41,50497.0,61.6709,61.6952,61.6225,61.6548,50497.0
2018-09-12 12:20:00,76.38,76.49,76.38,76.47,44009.0,61.6306,61.7194,61.6306,61.7032,44009.0
2018-09-12 12:30:00,76.47,76.54,76.44,76.54,34972.0,61.7032,61.7597,61.679,61.7597,34972.0
2018-09-12 12:40:00,76.54,76.61,76.54,76.59,51752.0,61.7597,61.8162,61.7597,61.8,51752.0
2018-09-12 12:50:00,76.59,76.68,76.57,76.68,53621.0,61.8,61.8727,61.7839,61.8727,53621.0
2018-09-12 13:00:00,76.68,76.87,76.67,76.87,110677.0,61.8727,62.026,61.8646,62.026,110677.0
2018-09-12 13:10:00,76.86,76.95,76.84,76.88,120273.0,62.0179,62.0905,62.0018,62.034,120273.0
2018-09-12 13:20:00,76.88,76.91,76.78,76.9,98076.0,62.034,62.0583,61.9534,62.0502,98076.0
2018-09-12 13:30:00,76.92,77.14,76.9,77.11,118814.0,62.0663,62.2438,62.0502,62.2196,118814.0
2018-09-12 13:40:00,77.1,77.16,76.92,77.05,92222.0,62.2116,62.26,62.0663,62.1712,92222.0
2018-09-12 13:50:00,77.05,77.18,77.02,77.17,87772.0,62.1712,62.2761,62.147,62.268,87772.0
2018-09-12 14:00:00,77.18,77.19,77.04,77.09,158239.0,62.2761,62.2842,62.1632,62.2035,158239.0
2018-09-12 14:10:00,77.08,77.1,77.01,77.07,128892.0,62.1954,62.2116,62.1389,62.1874,128892.0
2018-09-12 14:20:00,77.08,77.22,77.0,77.09,104091.0,62.1954,62.3084,62.1309,62.2035,104091.0
2018-09-12 14:30:00,77.1,77.16,77.07,77.09,80450.0,62.2116,62.26,62.1874,62.2035,80450.0
2018-09-12 14:40:00,77.09,77.29,77.03,77.28,132677.0,62.2035,62.3649,62.1551,62.3568,132677.0
2018-09-12 14:50:00,77.29,77.3,77.21,77.3,87678.0,62.3649,62.3729,62.3003,62.3729,87678.0
2018-09-12 15:00:00,77.3,77.31,77.18,77.27,114321.0,62.3729,62.381,62.2761,62.3487,114321.0
2018-09-12 15:10:00,77.26,77.29,77.22,77.23,308988.0,62.3407,62.3649,62.3084,62.3165,308988.0
2018-09-12 15:20:00,77.24,77.43,77.23,77.42,264271.0,62.3245,62.4778,62.3165,62.4698,264271.0
2018-09-12 15:30:00,77.43,77.5,77.32,77.45,209108.0,62.4778,62.5343,62.3891,62.494,209108.0
2018-09-12 15:40:00,77.45,77.48,77.32,77.38,227471.0,62.494,62.5182,62.3891,62.4375,227471.0
2018-09-12 15:50:00,77.32,77.45,77.32,77.34,406983.0,62.3891,62.494,62.3891,62.4052,406983.0
2018-09-13 09:30:00,77.97,78.5,77.2,77.67,370842.0,62.9136,63.3412,62.2923,62.6715,370842.0
2018-09-13 09:40:00,77.67,77.87,77.37,77.85,190880.0,62.6715,62.8329,62.4294,62.8167,190880.0
2018-09-13 09:50:00,77.85,77.88,77.61,77.77,222454.0,62.8167,62.8409,62.6231,62.7522,222454.0
2018-09-13 10:00:00,77.74,77.84,77.57,77.78,157290.0,62.728,62.8087,62.5908,62.7603,157290.0
2018-09-13 10:10:00,77.79,77.96,77.7,77.88,176463.0,62.7683,62.9055,62.6957,62.8409,176463.0
2018-09-13 10:20:00,77.89,77.97,77.84,77.94,156952.0,62.849,62.9136,62.8087,62.8894,156952.0
2018-09-13 10:30:00,77.94,77.97,77.83,77.92,120308.0,62.8894,62.9136,62.8006,62.8732,120308.0
2018-09-13 10:40:00,77.91,78.01,77.89,77.93,123463.0,62.8652,62.9458,62.849,62.8813,123463.0
2018-09-13 10:50:00,77.94,77.94,77.67,77.68,128748.0,62.8894,62.8894,62.6715,62.6796,128748.0
2018-09-13 11:00:00,77.68,77.79,77.6,77.73,103324.0,62.6796,62.7683,62.615,62.7199,103324.0
2018-09-13 11:10:00,77.73,77.76,77.61,77.66,78354.0,62.7199,62.7441,62.6231,62.6634,78354.0
2018-09-13 11:20:00,77.66,77.68,77.54,77.55,77033.0,62.6634,62.6796,62.5666,62.5747,77033.0
2018-09-13 11:30:00,77.54,77.59,77.51,77.58,78484.0,62.5666,62.6069,62.5424,62.5989,78484.0
2018-09-13 11:40:00,77.58,77.58,77.5,77.52,68508.0,62.5989,62.5989,62.5343,62.5505,68508.0
2018-09-13 11:50:00,77.51,77.68,77.51,77.68,69659.0,62.5424,62.6796,62.5424,62.6796,69659.0
2018-09-13 12:00:00,77.67,77.71,77.55,77.56,86675.0,62.6715,62.7038,62.5747,62.5827,86675.0
2018-09-13 12:10:00,77.56,77.57,77.38,77.38,58663.0,62.5827,62.5908,62.4375,62.4375,58663.0
2018-09-13 12:20:00,77.39,77.43,77.31,77.34,54933.0,62.4456,62.4778,62.381,62.4052,54933.0
2018-09-13 12:30:00,77.34,77.38,77.26,77.29,74163.0,62.4052,62.4375,62.3407,62.3649,74163.0
2018-09-13 12:40:00,77.29,77.3,77.11,77.11,64868.0,62.3649,62.3729,62.2196,62.2196,64868.0
2018-09-13 12:50:00,77.12,77.32,77.11,77.3,71385.0,62.2277,62.3891,62.2196,62.3729,71385.0
2018-09-13 13:00:00,77.31,77.44,77.28,77.38,81050.0,62.381,62.4859,62.3568,62.4375,81050.0
2018-09-13 13:10:00,77.37,77.41,77.26,77.27,186448.0,62.4294,62.4617,62.3407,62.3487,186448.0
2018-09-13 13:20:00,77.28,77.54,77.27,77.51,118292.0,62.3568,62.5666,62.3487,62.5424,118292.0
2018-09-13 13:30:00,77.5,77.63,77.49,77.56,121704.0,62.5343,62.6392,62.5263,62.5827,121704.0
2018-09-13 13:40:00,77.55,77.61,77.32,77.32,72189.0,62.5747,62.6231,62.3891,62.3891,72189.0
2018-09-13 13:50:00,77.32,77.37,77.27,77.27,43311.0,62.3891,62.4294,62.3487,62.3487,43311.0
2018-09-13 14:00:00,77.27,77.33,77.25,77.28,58837.0,62.3487,62.3972,62.3326,62.3568,58837.0
2018-09-13 14:10:00,77.3,77.36,77.28,77.32,68929.0,62.3729,62.4214,62.3568,62.3891,68929.0
2018-09-13 14:20:00,77.31,77.32,77.15,77.15,124672.0,62.381,62.3891,62.2519,62.2519,124672.0
2018-09-13 14:30:00,77.16,77.17,77.07,77.1,101578.0,62.26,62.268,62.1874,62.2116,101578.0
2018-09-13 14:40:00,77.1,77.11,76.96,76.97,172268.0,62.2116,62.2196,62.0986,62.1067,172268.0
2018-09-13 14:50:00,76.97,77.05,76.89,77.01,181779.0,62.1067,62.1712,62.0421,62.1389,181779.0
2018-09-13 15:00:00,77.01,77.11,77.0,77.01,238594.0,62.1389,62.2196,62.1309,62.1389,238594.0
2018-09-13 15:10:00,77.01,77.07,77.0,77.02,123721.0,62.1389,62.1874,62.1309,62.147,123721.0
2018-09-13 15:20:00,77.02,77.14,77.01,77.11,72520.0,62.147,62.2438,62.1389,62.2196,72520.0
2018-09-13 15:30:00,77.12,77.14,77.01,77.01,364355.0,62.2277,62.2438,62.1389,62.1389,364355.0
2018-09-13 15:40:00,77.02,77.1,76.96,77.0,496870.0,62.147,62.2116,62.0986,62.1309,496870.0
2018-09-13 15:50:00,77.0,77.12,77.0,77.09,362355.0,62.1309,62.2277,62.1309,62.2035,362355.0
2018-09-14 09:30:00,77.45,77.74,77.14,77.69,376176.0,62.494,62.728,62.2438,62.6876,376176.0
2018-09-14 09:40:00,77.68,77.71,77.38,77.51,174871.0,62.6796,62.7038,62.4375,62.5424,174871.0
2018-09-14 09:50:00,77.51,77.64,77.39,77.42,151502.0,62.5424,62.6473,62.4456,62.4698,151502.0
2018-09-14 10:00:00,77.43,77.49,77.19,77.2,58099.0,62.4778,62.5263,62.2842,62.2923,58099.0
2018-09-14 10:10:00,77.21,77.54,77.12,77.49,100076.0,62.3003,62.5666,62.2277,62.5263,100076.0
2018-09-14 10:20:00,77.51,77.52,77.18,77.23,121379.0,62.5424,62.5505,62.2761,62.3165,121379.0
2018-09-14 10:30:00,77.23,77.49,77.23,77.46,90710.0,62.3165,62.5263,62.3165,62.502,90710.0
2018-09-14 10:40:00,77.45,77.57,77.44,77.52,81792.0,62.494,62.5908,62.4859,62.5505,81792.0
2018-09-14 10:50:00,77.54,77.59,77.4,77.42,101157.0,62.5666,62.6069,62.4536,62.4698,101157.0
2018-09-14 11:00:00,77.41,77.58,77.41,77.56,54445.0,62.4617,62.5989,62.4617,62.5827,54445.0
2018-09-14 11:10:00,77.58,77.65,77.51,77.54,46787.0,62.5989,62.6554,62.5424,62.5666,46787.0
2018-09-14 11:20:00,77.53,77.55,77.45,77.45,133232.0,62.5585,62.5747,62.494,62.494,133232.0
2018-09-14 11:30:00,77.46,77.57,77.43,77.45,92368.0,62.502,62.5908,62.4778,62.494,92368.0
2018-09-14 11:40:00,77.46,77.46,77.33,77.34,46689.0,62.502,62.502,62.3972,62.4052,46689.0
2018-09-14 11:50:00,77.34,77.34,77.18,77.2,35290.0,62.4052,62.4052,62.2761,62.2923,35290.0
2018-09-14 12:00:00,77.2,77.21,76.99,77.1,189421.0,62.2923,62.3003,62.1228,62.2116,189421.0
2018-09-14 12:10:00,77.1,77.13,77.01,77.07,77688.0,62.2116,62.2358,62.1389,62.1874,77688.0
2018-09-14 12:20:00,77.07,77.13,77.01,77.1,43656.0,62.1874,62.2358,62.1389,62.2116,43656.0
2018-09-14 12:30:00,77.1,77.11,77.0,77.07,49581.0,62.2116,62.2196,62.1309,62.1874,49581.0
2018-09-14 12:40:00,77.06,77.12,77.02,77.08,31999.0,62.1793,62.2277,62.147,62.1954,31999.0
2018-09-14 12:50:00,77.08,77.12,77.04,77.11,44603.0,62.1954,62.2277,62.1632,62.2196,44603.0
2018-09-14 13:00:00,77.1,77.11,77.04,77.06,56656.0,62.2116,62.2196,62.1632,62.1793,56656.0
2018-09-14 13:10:00,77.05,77.12,77.04,77.1,40428.0,62.1712,62.2277,62.1632,62.2116,40428.0
2018-09-14 13:20:00,77.11,77.14,77.08,77.1,46137.0,62.2196,62.2438,62.1954,62.2116,46137.0
2018-09-14 13:30:00,77.1,77.16,77.07,77.07,80740.0,62.2116,62.26,62.1874,62.1874,80740.0
2018-09-14 13:40:00,77.07,77.14,77.03,77.04,44282.0,62.1874,62.2438,62.1551,62.1632,44282.0
2018-09-14 13:50:00,77.04,77.07,77.0,77.02,37257.0,62.1632,62.1874,62.1309,62.147,37257.0
2018-09-14 14:00:00,77.02,77.04,76.99,77.01,65136.0,62.147,62.1632,62.1228,62.1389,65136.0
2018-09-14 14:10:00,77.02,77.06,76.94,77.02,55116.0,62.147,62.1793,62.0825,62.147,55116.0
2018-09-14 14:20:00,77.03,77.13,76.97,77.0,102783.0,62.1551,62.2358,62.1067,62.1309,102783.0
2018-09-14 14:30:00,77.0,77.05,76.95,77.05,78051.0,62.1309,62.1712,62.0905,62.1712,78051.0
2018-09-14 14:40:00,77.05,77.07,76.98,77.0,76988.0,62.1712,62.1874,62.1147,62.1309,76988.0
2018-09-14 14:50:00,77.0,77.02,76.9,76.95,73074.0,62.1309,62.147,62.0502,62.0905,73074.0
2018-09-14 15:00:00,76.96,76.96,76.89,76.94,58481.0,62.0986,62.0986,62.0421,62.0825,58481.0
2018-09-14 15:10:00,76.94,77.0,76.89,76.93,99806.0,62.0825,62.1309,62.0421,62.0744,99806.0
2018-09-14 15:20:00,76.93,76.97,76.88,76.88,75353.0,62.0744,62.1067,62.034,62.034,75353.0
2018-09-14 15:30:00,76.89,76.92,76.86,76.9,78164.0,62.0421,62.0663,62.0179,62.0502,78164.0
2018-09-14 15:40:00,76.91,77.0,76.9,76.97,197719.0,62.0583,62.1309,62.0502,62.1067,197719.0
2018-09-14 15:50:00,76.98,77.02,76.9,76.92,316217.0,62.1147,62.147,62.0502,62.0663,316217.0
2018-09-17 09:30:00,76.83,77.15,76.76,77.03,167906.0,61.9937,62.2519,61.9372,62.1551,167906.0
2018-09-17 09:40:00,77.05,77.1,76.96,77.01,157750.0,62.1712,62.2116,62.0986,62.1389,157750.0
2018-09-17 09:50:00,77.01,77.25,76.97,77.22,272859.0,62.1389,62.3326,62.1067,62.3084,272859.0
2018-09-17 10:00:00,77.23,77.8,77.21,77.75,156398.0,62.3165,62.7764,62.3003,62.736,156398.0
2018-09-17 10:10:00,77.75,78.02,77.75,77.96,254096.0,62.736,62.9539,62.736,62.9055,254096.0
2018-09-17 10:20:00,77.94,78.0,77.69,77.72,78613.0,62.8894,62.9378,62.6876,62.7118,78613.0
2018-09-17 10:30:00,77.72,77.82,77.53,77.57,88218.0,62.7118,62.7925,62.5585,62.5908,88218.0
2018-09-17 10:40:00,77.56,77.6,77.35,77.38,125468.0,62.5827,62.615,62.4133,62.4375,125468.0
2018-09-17 10:50:00,77.38,77.41,77.19,77.39,205921.0,62.4375,62.4617,62.2842,62.4456,205921.0
2018-09-17 11:00:00,77.39,77.44,77.23,77.26,78510.0,62.4456,62.4859,62.3165,62.3407,78510.0
2018-09-17 11:10:00,77.26,77.32,77.25,77.29,90581.0,62.3407,62.3891,62.3326,62.3649,90581.0
2018-09-17 11:20:00,77.29,77.52,77.26,77.52,168400.0,62.3649,62.5505,62.3407,62.5505,168400.0
2018-09-17 11:30:00,77.51,77.54,77.39,77.4,135768.0,62.5424,62.5666,62.4456,62.4536,135768.0
2018-09-17 11:40:00,77.39,77.5,77.36,77.43,157692.0,62.4456,62.5343,62.4214,62.4778,157692.0
2018-09-17 11:50:00,77.42,77.53,77.42,77.52,116867.0,62.4698,62.5585,62.4698,62.5505,116867.0
2018-09-17 12:00:00,77.53,77.68,77.49,77.59,256819.0,62.5585,62.6796,62.5263,62.6069,256819.0
2018-09-17 12:10:00,77.59,77.6,77.47,77.48,97281.0,62.6069,62.615,62.5101,62.5182,97281.0
2018-09-17 12:20:00,77.48,77.63,77.47,77.59,123621.0,62.5182,62.6392,62.5101,62.6069,123621.0
2018-09-17 12:30:00,77.59,77.59,77.51,77.57,106695.0,62.6069,62.6069,62.5424,62.5908,106695.0
2018-09-17 12:40:00,77.57,77.82,77.57,77.82,100706.0,62.5908,62.7925,62.5908,62.7925,100706.0
2018-09-17 12:50:00,77.81,77.87,77.78,77.85,111484.0,62.7845,62.8329,62.7603,62.8167,111484.0
2018-09-17 13:00:00,77.83,77.84,77.73,77.75,92836.0,62.8006,62.8087,62.7199,62.736,92836.0
2018-09-17 13:10:00,77.75,77.79,77.71,77.76,102423.0,62.736,62.7683,62.7038,62.7441,102423.0
2018-09-17 13:20:00,77.76,77.86,77.74,77.76,181674.0,62.7441,62.8248,62.728,62.7441,181674.0
2018-09-17 13:30:00,77.74,77.8,77.65,77.77,49358.0,62.728,62.7764,62.6554,62.7522,49358.0
2018-09-17 13:40:00,77.78,77.93,77.77,77.84,75662.0,62.7603,62.8813,62.7522,62.8087,75662.0
2018-09-17 13:50:00,77.84,77.99,77.83,77.96,99050.0,62.8087,62.9297,62.8006,62.9055,99050.0
2018-09-17 14:00:00,77.95,77.97,77.85,77.91,96726.0,62.8974,62.9136,62.8167,62.8652,96726.0
2018-09-17 14:10:00,77.9,77.96,77.73,77.87,235157.0,62.8571,62.9055,62.7199,62.8329,235157.0
2018-09-17 14:20:00,77.87,77.89,77.77,77.84,52437.0,62.8329,62.849,62.7522,62.8087,52437.0
2018-09-17 14:30:00,77.84,77.92,77.81,77.88,58196.0,62.8087,62.8732,62.7845,62.8409,58196.0
2018-09-17 14:40:00,77.87,78.14,77.86,78.13,176280.0,62.8329,63.0507,62.8248,63.0427,176280.0
2018-09-17 14:50:00,78.13,78.18,77.84,77.97,673137.0,63.0427,63.083,62.8087,62.9136,673137.0
2018-09-17 15:00:00,77.95,78.18,77.92,78.07,431030.0,62.8974,63.083,62.8732,62.9943,431030.0
2018-09-17 15:10:00,78.07,78.14,77.97,77.98,346753.0,62.9943,63.0507,62.9136,62.9216,346753.0
2018-09-17 15:20:00,77.98,78.07,77.78,77.94,423509.0,62.9216,62.9943,62.7603,62.8894,423509.0
2018-09-17 15:30:00,77.93,78.2,77.84,78.06,306013.0,62.8813,63.0991,62.8087,62.9862,306013.0
2018-09-17 15:40:00,78.06,78.14,77.98,78.1,352570.0,62.9862,63.0507,62.9216,63.0185,352570.0
2018-09-17 15:50:00,78.11,78.12,78.05,78.11,427179.0,63.0265,63.0346,62.9781,63.0265,427179.0
2018-09-18 09:30:00,78.04,78.17,77.63,78.14,216818.0,62.97,63.0749,62.6392,63.0507,216818.0
2018-09-18 09:40:00,78.13,78.4,77.89,77.97,210014.0,63.0427,63.2605,62.849,62.9136,210014.0
2018-09-18 09:50:00,77.96,78.01,77.78,77.89,185883.0,62.9055,62.9458,62.7603,62.849,185883.0
2018-09-18 10:00:00,77.89,77.95,77.66,77.66,145592.0,62.849,62.8974,62.6634,62.6634,145592.0
2018-09-18 10:10:00,77.66,77.92,77.61,77.78,148614.0,62.6634,62.8732,62.6231,62.7603,148614.0
2018-09-18 10:20:00,77.78,77.91,77.69,77.7,127949.0,62.7603,62.8652,62.6876,62.6957,127949.0
2018-09-18 10:30:00,77.7,77.9,77.68,77.85,119757.0,62.6957,62.8571,62.6796,62.8167,119757.0
2018-09-18 10:40:00,77.86,78.06,77.83,77.94,132985.0,62.8248,62.9862,62.8006,62.8894,132985.0
2018-09-18 10:50:00,77.94,78.17,77.91,78.13,125432.0,62.8894,63.0749,62.8652,63.0427,125432.0
2018-09-18 11:00:00,78.13,78.31,78.12,78.3,129599.0,63.0427,63.1879,63.0346,63.1798,129599.0
2018-09-18 11:10:00,78.3,78.33,78.23,78.27,135822.0,63.1798,63.204,63.1234,63.1556,135822.0
2018-09-18 11:20:00,78.26,78.52,78.24,78.52,183569.0,63.1476,63.3574,63.1314,63.3574,183569.0
2018-09-18 11:30:00,78.51,78.6,78.43,78.51,207805.0,63.3493,63.4219,63.2847,63.3493,207805.0
2018-09-18 11:40:00,78.51,78.73,78.49,78.7,174496.0,63.3493,63.5268,63.3331,63.5026,174496.0
2018-09-18 11:50:00,78.69,78.79,78.64,78.71,180672.0,63.4945,63.5752,63.4542,63.5107,180672.0
2018-09-18 12:00:00,78.71,78.81,78.71,78.75,121179.0,63.5107,63.5914,63.5107,63.5429,121179.0
2018-09-18 12:10:00,78.75,78.78,78.7,78.72,87004.0,63.5429,63.5671,63.5026,63.5187,87004.0
2018-09-18 12:20:00,78.73,78.75,78.59,78.71,121093.0,63.5268,63.5429,63.4138,63.5107,121093.0
2018-09-18 12:30:00,78.71,78.83,78.69,78.75,97369.0,63.5107,63.6075,63.4945,63.5429,97369.0
2018-09-18 12:40:00,78.75,78.8,78.65,78.72,162775.0,63.5429,63.5833,63.4623,63.5187,162775.0
2018-09-18 12:50:00,78.73,78.86,78.7,78.86,105676.0,63.5268,63.6317,63.5026,63.6317,105676.0
2018-09-18 13:00:00,78.85,78.92,78.77,78.86,96839.0,63.6236,63.6801,63.5591,63.6317,96839.0
2018-09-18 13:10:00,78.85,78.97,78.84,78.9,98891.0,63.6236,63.7205,63.6156,63.664,98891.0
2018-09-18 13:20:00,78.9,78.95,78.88,78.89,78290.0,63.664,63.7043,63.6478,63.6559,78290.0
2018-09-18 13:30:00,78.88,78.92,78.88,78.9,66214.0,63.6478,63.6801,63.6478,63.664,66214.0
2018-09-18 13:40:00,78.91,79.05,78.89,78.95,145053.0,63.672,63.785,63.6559,63.7043,145053.0
2018-09-18 13:50:00,78.95,78.97,78.86,78.92,93260.0,63.7043,63.7205,63.6317,63.6801,93260.0
2018-09-18 14:00:00,78.92,79.02,78.84,79.01,143490.0,63.6801,63.7608,63.6156,63.7527,143490.0
2018-09-18 14:10:00,79.0,79.12,78.99,79.06,182223.0,63.7447,63.8415,63.7366,63.7931,182223.0
2018-09-18 14:20:00,79.05,79.18,78.95,78.95,152801.0,63.785,63.8899,63.7043,63.7043,152801.0
2018-09-18 14:30:00,78.95,79.11,78.92,79.09,177157.0,63.7043,63.8334,63.6801,63.8173,177157.0
2018-09-18 14:40:00,79.09,79.15,79.03,79.07,195306.0,63.8173,63.8657,63.7689,63.8011,195306.0
2018-09-18 14:50:00,79.08,79.1,79.01,79.01,163486.0,63.8092,63.8254,63.7527,63.7527,163486.0
2018-09-18 15:00:00,79.01,79.04,78.91,78.94,364690.0,63.7527,63.7769,63.672,63.6963,364690.0
2018-09-18 15:10:00,78.94,78.94,78.82,78.9,164890.0,63.6963,63.6963,63.5994,63.664,164890.0
2018-09-18 15:20:00,78.9,78.97,78.89,78.9,184873.0,63.664,63.7205,63.6559,63.664,184873.0
2018-09-18 15:30:00,78.9,78.91,78.78,78.78,221535.0,63.664,63.672,63.5671,63.5671,221535.0
2018-09-18 15:40:00,78.79,78.79,78.64,78.7,228954.0,63.5752,63.5752,63.4542,63.5026,228954.0
2018-09-18 15:50:00,78.69,78.7,78.61,78.62,484185.0,63.4945,63.5026,63.43,63.438,484185.0
2018-09-19 09:30:00,78.81,79.08,78.48,79.02,182024.0,63.5914,63.8092,63.3251,63.7608,182024.0
2018-09-19 09:40:00,79.02,79.08,78.87,79.06,231278.0,63.7608,63.8092,63.6398,63.7931,231278.0
2018-09-19 09:50:00,79.07,79.27,78.97,79.25,218740.0,63.8011,63.9625,63.7205,63.9464,218740.0
2018-09-19 10:00:00,79.26,79.51,79.26,79.4,158682.0,63.9545,64.1562,63.9545,64.0674,158682.0
2018-09-19 10:10:00,79.4,79.4,79.13,79.18,178471.0,64.0674,64.0674,63.8496,63.8899,178471.0
2018-09-19 10:20:00,79.18,79.45,79.17,79.35,210240.0,63.8899,64.1078,63.8818,64.0271,210240.0
2018-09-19 10:30:00,79.35,79.46,79.3,79.39,100011.0,64.0271,64.1158,63.9867,64.0594,100011.0
2018-09-19 10:40:00,79.4,79.58,79.35,79.57,90058.0,64.0674,64.2127,64.0271,64.2046,90058.0
2018-09-19 10:50:00,79.57,79.6,79.49,79.56,92498.0,64.2046,64.2288,64.14,64.1965,92498.0
2018-09-19 11:00:00,79.57,79.64,79.52,79.61,103992.0,64.2046,64.2611,64.1643,64.2369,103992.0
2018-09-19 11:10:00,79.61,79.68,79.54,79.57,68212.0,64.2369,64.2934,64.1804,64.2046,68212.0
2018-09-19 11:20:00,79.57,79.6,79.49,79.55,107367.0,64.2046,64.2288,64.14,64.1885,107367.0
2018-09-19 11:30:00,79.55,79.79,79.54,79.77,92981.0,64.1885,64.3821,64.1804,64.366,92981.0
2018-09-19 11:40:00,79.77,79.92,79.73,79.87,135674.0,64.366,64.487,64.3337,64.4467,135674.0
2018-09-19 11:50:00,79.88,79.94,79.82,79.86,144557.0,64.4547,64.5031,64.4063,64.4386,144557.0
2018-09-19 12:00:00,79.87,79.87,79.72,79.73,147060.0,64.4467,64.4467,64.3256,64.3337,147060.0
2018-09-19 12:10:00,79.74,79.75,79.61,79.67,122071.0,64.3418,64.3498,64.2369,64.2853,122071.0
2018-09-19 12:20:00,79.67,79.83,79.67,79.77,150026.0,64.2853,64.4144,64.2853,64.366,150026.0
2018-09-19 12:30:00,79.78,79.8,79.69,79.79,88359.0,64.374,64.3902,64.3014,64.3821,88359.0
2018-09-19 12:40:00,79.79,79.85,79.74,79.83,122673.0,64.3821,64.4305,64.3418,64.4144,122673.0
2018-09-19 12:50:00,79.84,79.9,79.75,79.8,48481.0,64.4225,64.4709,64.3498,64.3902,48481.0
2018-09-19 13:00:00,79.79,79.83,79.71,79.75,46509.0,64.3821,64.4144,64.3176,64.3498,46509.0
2018-09-19 13:10:00,79.75,79.78,79.74,79.76,54475.0,64.3498,64.374,64.3418,64.3579,54475.0
2018-09-19 13:20:00,79.77,79.83,79.75,79.75,47811.0,64.366,64.4144,64.3498,64.3498,47811.0
2018-09-19 13:30:00,79.75,79.84,79.74,79.81,59292.0,64.3498,64.4225,64.3418,64.3982,59292.0
2018-09-19 13:40:00,79.81,79.81,79.72,79.73,63359.0,64.3982,64.3982,64.3256,64.3337,63359.0
2018-09-19 13:50:00,79.74,79.78,79.72,79.73,130142.0,64.3418,64.374,64.3256,64.3337,130142.0
2018-09-19 14:00:00,79.73,79.74,79.58,79.59,75556.0,64.3337,64.3418,64.2127,64.2207,75556.0
2018-09-19 14:10:00,79.59,79.7,79.58,79.65,59141.0,64.2207,64.3095,64.2127,64.2691,59141.0
2018-09-19 14:20:00,79.65,79.7,79.64,79.67,92365.0,64.2691,64.3095,64.2611,64.2853,92365.0
2018-09-19 14:30:00,79.66,79.72,79.65,79.72,51293.0,64.2772,64.3256,64.2691,64.3256,51293.0
2018-09-19 14:40:00,79.72,79.75,79.66,79.7,100151.0,64.3256,64.3498,64.2772,64.3095,100151.0
2018-09-19 14:50:00,79.7,79.73,79.68,79.7,76781.0,64.3095,64.3337,64.2934,64.3095,76781.0
2018-09-19 15:00:00,79.7,79.75,79.69,79.71,74135.0,64.3095,64.3498,64.3014,64.3176,74135.0
2018-09-19 15:10:00,79.71,79.72,78.86,78.99,551112.0,64.3176,64.3256,63.6317,63.7366,551112.0
2018-09-19 15:20:00,78.98,79.48,78.97,79.38,510801.0,63.7285,64.132,63.7205,64.0513,510801.0
2018-09-19 15:30:00,79.37,79.4,79.28,79.29,409262.0,64.0432,64.0674,63.9706,63.9787,409262.0
2018-09-19 15:40:00,79.28,79.28,78.98,79.16,530523.0,63.9706,63.9706,63.7285,63.8738,530523.0
2018-09-19 15:50:00,79.17,79.2,78.89,78.98,666675.0,63.8818,63.906,63.6559,63.7285,666675.0
2018-09-20 09:30:00,79.41,79.97,79.35,79.87,240875.0,64.0755,64.5274,64.0271,64.4467,240875.0
2018-09-20 09:40:00,79.83,79.84,79.43,79.64,137265.0,64.4144,64.4225,64.0916,64.2611,137265.0
2018-09-20 09:50:00,79.63,79.93,79.49,79.8,208571.0,64.253,64.4951,64.14,64.3902,208571.0
2018-09-20 10:00:00,79.8,79.87,79.34,79.35,239682.0,64.3902,64.4467,64.019,64.0271,239682.0
2018-09-20 10:10:00,79.35,79.67,79.31,79.48,188134.0,64.0271,64.2853,63.9948,64.132,188134.0
2018-09-20 10:20:00,79.47,79.54,79.35,79.38,144696.0,64.1239,64.1804,64.0271,64.0513,144696.0
2018-09-20 10:30:00,79.38,79.52,79.33,79.47,247598.0,64.0513,64.1643,64.0109,64.1239,247598.0
2018-09-20 10:40:00,79.47,79.57,79.25,79.41,197222.0,64.1239,64.2046,63.9464,64.0755,197222.0
2018-09-20 10:50:00,79.41,79.44,79.32,79.42,132450.0,64.0755,64.0997,64.0029,64.0836,132450.0
2018-09-20 11:00:00,79.42,79.45,79.35,79.39,116217.0,64.0836,64.1078,64.0271,64.0594,116217.0
2018-09-20 11:10:00,79.38,79.41,79.33,79.36,96440.0,64.0513,64.0755,64.0109,64.0351,96440.0
2018-09-20 11:20:00,79.37,79.48,79.23,79.48,116224.0,64.0432,64.132,63.9303,64.132,116224.0
2018-09-20 11:30:00,79.48,79.55,79.4,79.46,109175.0,64.132,64.1885,64.0674,64.1158,109175.0
2018-09-20 11:40:00,79.47,79.53,79.4,79.49,69127.0,64.1239,64.1723,64.0674,64.14,69127.0
2018-09-20 11:50:00,79.49,79.55,79.46,79.55,77563.0,64.14,64.1885,64.1158,64.1885,77563.0
2018-09-20 12:00:00,79.56,79.78,79.56,79.77,89605.0,64.1965,64.374,64.1965,64.366,89605.0
2018-09-20 12:10:00,79.76,79.83,79.67,79.68,77407.0,64.3579,64.4144,64.2853,64.2934,77407.0
2018-09-20 12:20:00,79.67,79.74,79.64,79.64,54745.0,64.2853,64.3418,64.2611,64.2611,54745.0
2018-09-20 12:30:00,79.64,79.7,79.57,79.69,70943.0,64.2611,64.3095,64.2046,64.3014,70943.0
2018-09-20 12:40:00,79.68,79.75,79.57,79.69,140914.0,64.2934,64.3498,64.2046,64.3014,140914.0
2018-09-20 12:50:00,79.69,79.69,79.57,79.57,54666.0,64.3014,64.3014,64.2046,64.2046,54666.0
2018-09-20 13:00:00,79.58,79.58,79.49,79.53,77557.0,64.2127,64.2127,64.14,64.1723,77557.0
2018-09-20 13:10:00,79.53,79.57,79.48,79.54,73111.0,64.1723,64.2046,64.132,64.1804,73111.0
2018-09-20 13:20:00,79.55,79.56,79.42,79.43,86127.0,64.1885,64.1965,64.0836,64.0916,86127.0
2018-09-20 13:30:00,79.42,79.56,79.42,79.49,87969.0,64.0836,64.1965,64.0836,64.14,87969.0
2018-09-20 13:40:00,79.49,79.52,79.47,79.51,81140.0,64.14,64.1643,64.1239,64.1562,81140.0
2018-09-20 13:50:00,79.51,79.51,79.37,79.38,74890.0,64.1562,64.1562,64.0432,64.0513,74890.0
2018-09-20 14:00:00,79.38,79.49,79.37,79.46,51824.0,64.0513,64.14,64.0432,64.1158,51824.0
2018-09-20 14:10:00,79.47,79.6,79.43,79.56,69611.0,64.1239,64.2288,64.0916,64.1965,69611.0
2018-09-20 14:20:00,79.55,79.6,79.5,79.59,62501.0,64.1885,64.2288,64.1481,64.2207,62501.0
2018-09-20 14:30:00,79.59,79.59,79.52,79.55,71937.0,64.2207,64.2207,64.1643,64.1885,71937.0
2018-09-20 14:40:00,79.55,79.57,79.49,79.55,111040.0,64.1885,64.2046,64.14,64.1885,111040.0
2018-09-20 14:50:00,79.56,79.58,79.47,79.48,116386.0,64.1965,64.2127,64.1239,64.132,116386.0
2018-09-20 15:00:00,79.48,79.53,79.38,79.46,123528.0,64.132,64.1723,64.0513,64.1158,123528.0
2018-09-20 15:10:00,79.47,79.49,79.42,79.44,83709.0,64.1239,64.14,64.0836,64.0997,83709.0
2018-09-20 15:20:00,79.43,79.44,79.36,79.38,129545.0,64.0916,64.0997,64.0351,64.0513,129545.0
2018-09-20 15:30:00,79.37,79.41,79.31,79.34,176149.0,64.0432,64.0755,63.9948,64.019,176149.0
2018-09-20 15:40:00,79.33,79.48,79.33,79.43,214211.0,64.0109,64.132,64.0109,64.0916,214211.0
2018-09-20 15:50:00,79.42,79.43,79.28,79.4,652099.0,64.0836,64.0916,63.9706,64.0674,652099.0
2018-09-21 09:30:00,79.46,79.5,78.96,79.1,1210649.0,64.1158,64.1481,63.7124,63.8254,1210649.0
2018-09-21 09:40:00,79.1,79.39,79.1,79.24,199642.0,63.8254,64.0594,63.8254,63.9383,199642.0
2018-09-21 09:50:00,79.21,79.22,78.62,78.67,137248.0,63.9141,63.9222,63.438,63.4784,137248.0
2018-09-21 10:00:00,78.67,78.85,78.58,78.85,140834.0,63.4784,63.6236,63.4058,63.6236,140834.0
2018-09-21 10:10:00,78.86,79.21,78.86,79.17,131519.0,63.6317,63.9141,63.6317,63.8818,131519.0
2018-09-21 10:20:00,79.17,79.28,78.99,79.23,126849.0,63.8818,63.9706,63.7366,63.9303,126849.0
2018-09-21 10:30:00,79.24,79.3,79.1,79.12,150391.0,63.9383,63.9867,63.8254,63.8415,150391.0
2018-09-21 10:40:00,79.12,79.22,79.07,79.17,70386.0,63.8415,63.9222,63.8011,63.8818,70386.0
2018-09-21 10:50:00,79.18,79.26,79.15,79.19,79411.0,63.8899,63.9545,63.8657,63.898,79411.0
2018-09-21 11:00:00,79.19,79.24,79.11,79.12,92837.0,63.898,63.9383,63.8334,63.8415,92837.0
2018-09-21 11:10:00,79.13,79.26,79.07,79.26,79473.0,63.8496,63.9545,63.8011,63.9545,79473.0
2018-09-21 11:20:00,79.27,79.38,79.23,79.31,225416.0,63.9625,64.0513,63.9303,63.9948,225416.0
2018-09-21 11:30:00,79.31,79.47,79.28,79.36,150776.0,63.9948,64.1239,63.9706,64.0351,150776.0
2018-09-21 11:40:00,79.38,79.49,79.35,79.42,284523.0,64.0513,64.14,64.0271,64.0836,284523.0
2018-09-21 11:50:00,79.41,79.48,79.35,79.43,185253.0,64.0755,64.132,64.0271,64.0916,185253.0
2018-09-21 12:00:00,79.43,79.53,79.42,79.52,88425.0,64.0916,64.1723,64.0836,64.1643,88425.0
2018-09-21 12:10:00,79.52,79.58,79.42,79.48,132348.0,64.1643,64.2127,64.0836,64.132,132348.0
2018-09-21 12:20:00,79.48,79.64,79.48,79.6,62280.0,64.132,64.2611,64.132,64.2288,62280.0
2018-09-21 12:30:00,79.59,79.65,79.52,79.54,33966.0,64.2207,64.2691,64.1643,64.1804,33966.0
2018-09-21 12:40:00,79.55,79.64,79.55,79.56,43766.0,64.1885,64.2611,64.1885,64.1965,43766.0
2018-09-21 12:50:00,79.54,79.64,79.54,79.57,79703.0,64.1804,64.2611,64.1804,64.2046,79703.0
2018-09-21 13:00:00,79.57,79.64,79.42,79.42,188777.0,64.2046,64.2611,64.0836,64.0836,188777.0
2018-09-21 13:10:00,79.42,79.62,79.42,79.54,218761.0,64.0836,64.2449,64.0836,64.1804,218761.0
2018-09-21 13:20:00,79.55,79.77,79.55,79.6,304130.0,64.1885,64.366,64.1885,64.2288,304130.0
2018-09-21 13:30:00,79.6,79.63,79.45,79.45,175201.0,64.2288,64.253,64.1078,64.1078,175201.0
2018-09-21 13:40:00,79.44,79.48,79.31,79.32,68132.0,64.0997,64.132,63.9948,64.0029,68132.0
2018-09-21 13:50:00,79.32,79.5,79.27,79.49,87720.0,64.0029,64.1481,63.9625,64.14,87720.0
2018-09-21 14:00:00,79.49,79.62,79.48,79.6,112019.0,64.14,64.2449,64.132,64.2288,112019.0
2018-09-21 14:10:00,79.6,79.71,79.57,79.69,101926.0,64.2288,64.3176,64.2046,64.3014,101926.0
2018-09-21 14:20:00,79.71,79.84,79.71,79.8,124598.0,64.3176,64.4225,64.3176,64.3902,124598.0
2018-09-21 14:30:00,79.8,79.81,79.73,79.76,161424.0,64.3902,64.3982,64.3337,64.3579,161424.0
2018-09-21 14:40:00,79.76,79.93,79.76,79.79,127536.0,64.3579,64.4951,64.3579,64.3821,127536.0
2018-09-21 14:50:00,79.79,79.85,79.63,79.68,145769.0,64.3821,64.4305,64.253,64.2934,145769.0
2018-09-21 15:00:00,79.69,79.85,79.67,79.82,125759.0,64.3014,64.4305,64.2853,64.4063,125759.0
2018-09-21 15:10:00,79.83,79.89,79.74,79.81,149925.0,64.4144,64.4628,64.3418,64.3982,149925.0
2018-09-21 15:20:00,79.8,79.85,79.78,79.84,163005.0,64.3902,64.4305,64.374,64.4225,163005.0
2018-09-21 15:30:00,79.83,79.92,79.82,79.84,259710.0,64.4144,64.487,64.4063,64.4225,259710.0
2018-09-21 15:40:00,79.84,79.91,79.76,79.76,290670.0,64.4225,64.4789,64.3579,64.3579,290670.0
2018-09-21 15:50:00,79.77,79.85,79.5,79.6,709153.0,64.366,64.4305,64.1481,64.2288,709153.0
2018-09-24 09:30:00,79.22,79.3,78.66,79.13,165404.0,63.9222,63.9867,63.4703,63.8496,165404.0
2018-09-24 09:40:00,79.12,79.37,79.06,79.22,175715.0,63.8415,64.0432,63.7931,63.9222,175715.0
2018-09-24 09:50:00,79.22,79.33,79.07,79.08,102692.0,63.9222,64.0109,63.8011,63.8092,102692.0
2018-09-24 10:00:00,79.09,79.17,78.8,78.89,136402.0,63.8173,63.8818,63.5833,63.6559,136402.0
2018-09-24 10:10:00,78.89,79.01,78.86,78.93,90810.0,63.6559,63.7527,63.6317,63.6882,90810.0
2018-09-24 10:20:00,78.93,78.94,78.71,78.73,73642.0,63.6882,63.6963,63.5107,63.5268,73642.0
2018-09-24 10:30:00,78.7,78.77,78.3,78.33,282840.0,63.5026,63.5591,63.1798,63.204,282840.0
2018-09-24 10:40:00,78.33,78.34,78.13,78.25,266097.0,63.204,63.2121,63.0427,63.1395,266097.0
2018-09-24 10:50:00,78.25,78.45,78.25,78.4,265970.0,63.1395,63.3009,63.1395,63.2605,265970.0
2018-09-24 11:00:00,78.4,78.49,78.29,78.35,112424.0,63.2605,63.3331,63.1718,63.2202,112424.0
2018-09-24 11:10:00,78.34,78.55,78.34,78.38,109925.0,63.2121,63.3816,63.2121,63.2444,109925.0
2018-09-24 11:20:00,78.39,78.46,78.33,78.37,202853.0,63.2525,63.3089,63.204,63.2363,202853.0
2018-09-24 11:30:00,78.37,78.49,78.28,78.29,124927.0,63.2363,63.3331,63.1637,63.1718,124927.0
2018-09-24 11:40:00,78.29,78.36,78.25,78.3,140612.0,63.1718,63.2283,63.1395,63.1798,140612.0
2018-09-24 11:50:00,78.29,78.39,78.12,78.27,229053.0,63.1718,63.2525,63.0346,63.1556,229053.0
2018-09-24 12:00:00,78.28,78.3,78.12,78.23,356751.0,63.1637,63.1798,63.0346,63.1234,356751.0
2018-09-24 12:10:00,78.23,78.26,78.15,78.24,112513.0,63.1234,63.1476,63.0588,63.1314,112513.0
2018-09-24 12:20:00,78.23,78.24,78.16,78.21,80430.0,63.1234,63.1314,63.0669,63.1072,80430.0
2018-09-24 12:30:00,78.22,78.28,78.17,78.24,129130.0,63.1153,63.1637,63.0749,63.1314,129130.0
2018-09-24 12:40:00,78.24,78.28,78.17,78.19,145634.0,63.1314,63.1637,63.0749,63.0911,145634.0
2018-09-24 12:50:00,78.18,78.26,78.16,78.22,168201.0,63.083,63.1476,63.0669,63.1153,168201.0
2018-09-24 13:00:00,78.22,78.27,78.18,78.22,61866.0,63.1153,63.1556,63.083,63.1153,61866.0
2018-09-24 13:10:00,78.22,78.27,78.21,78.23,53154.0,63.1153,63.1556,63.1072,63.1234,53154.0
2018-09-24 13:20:00,78.24,78.27,78.22,78.22,89435.0,63.1314,63.1556,63.1153,63.1153,89435.0
2018-09-24 13:30:00,78.22,78.32,78.21,78.28,100403.0,63.1153,63.196,63.1072,63.1637,100403.0
2018-09-24 13:40:00,78.28,78.37,78.27,78.33,125002.0,63.1637,63.2363,63.1556,63.204,125002.0
2018-09-24 13:50:00,78.33,78.5,78.32,78.48,158420.0,63.204,63.3412,63.196,63.3251,158420.0
2018-09-24 14:00:00,78.48,78.57,78.43,78.54,178383.0,63.3251,63.3977,63.2847,63.3735,178383.0
2018-09-24 14:10:00,78.55,78.76,78.55,78.71,122156.0,63.3816,63.551,63.3816,63.5107,122156.0
2018-09-24 14:20:00,78.7,78.71,78.6,78.66,109735.0,63.5026,63.5107,63.4219,63.4703,109735.0
2018-09-24 14:30:00,78.66,78.73,78.63,78.65,84522.0,63.4703,63.5268,63.4461,63.4623,84522.0
2018-09-24 14:40:00,78.66,78.77,78.65,78.72,104358.0,63.4703,63.5591,63.4623,63.5187,104358.0
2018-09-24 14:50:00,78.72,78.77,78.69,78.73,96881.0,63.5187,63.5591,63.4945,63.5268,96881.0
2018-09-24 15:00:00,78.73,78.87,78.7,78.85,95445.0,63.5268,63.6398,63.5026,63.6236,95445.0
2018-09-24 15:10:00,78.85,78.97,78.83,78.91,191124.0,63.6236,63.7205,63.6075,63.672,191124.0
2018-09-24 15:20:00,78.9,78.94,78.74,78.82,127006.0,63.664,63.6963,63.5349,63.5994,127006.0
2018-09-24 15:30:00,78.82,78.86,78.72,78.8,139611.0,63.5994,63.6317,63.5187,63.5833,139611.0
2018-09-24 15:40:00,78.79,78.8,78.73,78.79,180515.0,63.5752,63.5833,63.5268,63.5752,180515.0
2018-09-24 15:50:00,78.79,78.86,78.74,78.75,387892.0,63.5752,63.6317,63.5349,63.5429,387892.0
2018-09-25 09:30:00,78.34,78.9,78.28,78.28,407211.0,63.2121,63.664,63.1637,63.1637,407211.0
2018-09-25 09:40:00,78.26,78.4,78.16,78.24,211610.0,63.1476,63.2605,63.0669,63.1314,211610.0
2018-09-25 09:50:00,78.27,78.35,78.2,78.21,188367.0,63.1556,63.2202,63.0991,63.1072,188367.0
2018-09-25 10:00:00,78.2,78.24,77.73,77.87,261824.0,63.0991,63.1314,62.7199,62.8329,261824.0
2018-09-25 10:10:00,77.86,78.07,77.72,78.02,203453.0,62.8248,62.9943,62.7118,62.9539,203453.0
2018-09-25 10:20:00,78.03,78.13,77.86,77.86,244241.0,62.962,63.0427,62.8248,62.8248,244241.0
2018-09-25 10:30:00,77.87,78.18,77.83,78.13,177735.0,62.8329,63.083,62.8006,63.0427,177735.0
2018-09-25 10:40:00,78.15,78.25,78.03,78.22,155690.0,63.0588,63.1395,62.962,63.1153,155690.0
2018-09-25 10:50:00,78.23,78.35,78.04,78.04,220430.0,63.1234,63.2202,62.97,62.97,220430.0
2018-09-25 11:00:00,78.03,78.11,77.96,78.08,101126.0,62.962,63.0265,62.9055,63.0023,101126.0
2018-09-25 11:10:00,78.08,78.19,78.04,78.16,71911.0,63.0023,63.0911,62.97,63.0669,71911.0
2018-09-25 11:20:00,78.17,78.26,78.15,78.22,157876.0,63.0749,63.1476,63.0588,63.1153,157876.0
2018-09-25 11:30:00,78.22,78.25,78.17,78.21,149630.0,63.1153,63.1395,63.0749,63.1072,149630.0
2018-09-25 11:40:00,78.21,78.28,78.19,78.23,73898.0,63.1072,63.1637,63.0911,63.1234,73898.0
2018-09-25 11:50:00,78.23,78.26,78.08,78.09,170564.0,63.1234,63.1476,63.0023,63.0104,170564.0
2018-09-25 12:00:00,78.09,78.12,77.98,78.06,51482.0,63.0104,63.0346,62.9216,62.9862,51482.0
2018-09-25 12:10:00,78.05,78.09,77.97,78.09,45087.0,62.9781,63.0104,62.9136,63.0104,45087.0
2018-09-25 12:20:00,78.08,78.13,77.98,78.02,46601.0,63.0023,63.0427,62.9216,62.9539,46601.0
2018-09-25 12:30:00,78.01,78.09,77.98,78.02,89294.0,62.9458,63.0104,62.9216,62.9539,89294.0
2018-09-25 12:40:00,78.03,78.05,77.87,77.89,67750.0,62.962,62.9781,62.8329,62.849,67750.0
2018-09-25 12:50:00,77.9,77.93,77.83,77.85,61217.0,62.8571,62.8813,62.8006,62.8167,61217.0
2018-09-25 13:00:00,77.85,77.89,77.69,77.73,115494.0,62.8167,62.849,62.6876,62.7199,115494.0
2018-09-25 13:10:00,77.73,77.77,77.41,77.45,449463.0,62.7199,62.7522,62.4617,62.494,449463.0
2018-09-25 13:20:00,77.45,77.7,77.41,77.54,277494.0,62.494,62.6957,62.4617,62.5666,277494.0
2018-09-25 13:30:00,77.54,77.75,77.53,77.71,194760.0,62.5666,62.736,62.5585,62.7038,194760.0
2018-09-25 13:40:00,77.72,77.73,77.6,77.67,127086.0,62.7118,62.7199,62.615,62.6715,127086.0
2018-09-25 13:50:00,77.67,77.83,77.67,77.83,63967.0,62.6715,62.8006,62.6715,62.8006,63967.0
2018-09-25 14:00:00,77.84,77.86,77.74,77.78,59102.0,62.8087,62.8248,62.728,62.7603,59102.0
2018-09-25 14:10:00,77.77,77.82,77.7,77.76,145681.0,62.7522,62.7925,62.6957,62.7441,145681.0
2018-09-25 14:20:00,77.76,77.77,77.7,77.72,62829.0,62.7441,62.7522,62.6957,62.7118,62829.0
2018-09-25 14:30:00,77.72,77.75,77.65,77.65,347983.0,62.7118,62.736,62.6554,62.6554,347983.0
2018-09-25 14:40:00,77.65,77.67,77.31,77.49,460650.0,62.6554,62.6715,62.381,62.5263,460650.0
2018-09-25 14:50:00,77.46,77.6,77.44,77.58,171631.0,62.502,62.615,62.4859,62.5989,171631.0
2018-09-25 15:00:00,77.58,77.67,77.58,77.66,83722.0,62.5989,62.6715,62.5989,62.6634,83722.0
2018-09-25 15:10:00,77.67,77.72,77.62,77.66,89524.0,62.6715,62.7118,62.6312,62.6634,89524.0
2018-09-25 15:20:00,77.66,77.75,77.6,77.73,329078.0,62.6634,62.736,62.615,62.7199,329078.0
2018-09-25 15:30:00,77.73,77.77,77.63,77.76,118144.0,62.7199,62.7522,62.6392,62.7441,118144.0
2018-09-25 15:40:00,77.75,77.75,77.66,77.68,124747.0,62.736,62.736,62.6634,62.6796,124747.0
2018-09-25 15:50:00,77.67,77.71,77.59,77.62,345650.0,62.6715,62.7038,62.6069,62.6312,345650.0
2018-09-26 09:30:00,77.87,77.9,77.53,77.85,154733.0,62.8329,62.8571,62.5585,62.8167,154733.0
2018-09-26 09:40:00,77.86,77.87,77.6,77.61,129618.0,62.8248,62.8329,62.615,62.6231,129618.0
2018-09-26 09:50:00,77.62,77.66,77.33,77.4,109621.0,62.6312,62.6634,62.3972,62.4536,109621.0
2018-09-26 10:00:00,77.41,77.7,77.39,77.69,126285.0,62.4617,62.6957,62.4456,62.6876,126285.0
2018-09-26 10:10:00,77.67,77.89,77.59,77.87,144259.0,62.6715,62.849,62.6069,62.8329,144259.0
2018-09-26 10:20:00,77.87,78.18,77.86,78.04,129356.0,62.8329,63.083,62.8248,62.97,129356.0
2018-09-26 10:30:00,78.04,78.07,77.97,78.0,122570.0,62.97,62.9943,62.9136,62.9378,122570.0
2018-09-26 10:40:00,78.01,78.2,78.0,78.11,82838.0,62.9458,63.0991,62.9378,63.0265,82838.0
2018-09-26 10:50:00,78.12,78.18,78.08,78.15,69416.0,63.0346,63.083,63.0023,63.0588,69416.0
2018-09-26 11:00:00,78.15,78.24,78.05,78.05,94286.0,63.0588,63.1314,62.9781,62.9781,94286.0
2018-09-26 11:10:00,78.06,78.13,78.04,78.06,63405.0,62.9862,63.0427,62.97,62.9862,63405.0
2018-09-26 11:20:00,78.07,78.19,78.07,78.17,39619.0,62.9943,63.0911,62.9943,63.0749,39619.0
2018-09-26 11:30:00,78.17,78.27,78.14,78.21,58949.0,63.0749,63.1556,63.0507,63.1072,58949.0
2018-09-26 11:40:00,78.22,78.27,78.18,78.2,44516.0,63.1153,63.1556,63.083,63.0991,44516.0
2018-09-26 11:50:00,78.2,78.33,78.18,78.31,45904.0,63.0991,63.204,63.083,63.1879,45904.0
2018-09-26 12:00:00,78.31,78.39,78.29,78.32,34770.0,63.1879,63.2525,63.1718,63.196,34770.0
2018-09-26 12:10:00,78.32,78.48,78.31,78.45,72651.0,63.196,63.3251,63.1879,63.3009,72651.0
2018-09-26 12:20:00,78.44,78.57,78.43,78.5,124921.0,63.2928,63.3977,63.2847,63.3412,124921.0
2018-09-26 12:30:00,78.49,78.64,78.45,78.59,183920.0,63.3331,63.4542,63.3009,63.4138,183920.0
2018-09-26 12:40:00,78.58,78.62,78.55,78.61,59700.0,63.4058,63.438,63.3816,63.43,59700.0
2018-09-26 12:50:00,78.61,78.69,78.59,78.64,55048.0,63.43,63.4945,63.4138,63.4542,55048.0
2018-09-26 13:00:00,78.65,78.66,78.59,78.59,70246.0,63.4623,63.4703,63.4138,63.4138,70246.0
2018-09-26 13:10:00,78.59,78.67,78.58,78.6,97742.0,63.4138,63.4784,63.4058,63.4219,97742.0
2018-09-26 13:20:00,78.61,78.76,78.6,78.73,125018.0,63.43,63.551,63.4219,63.5268,125018.0
2018-09-26 13:30:00,78.73,79.0,78.73,78.98,136656.0,63.5268,63.7447,63.5268,63.7285,136656.0
2018-09-26 13:40:00,78.97,79.01,78.83,78.92,189495.0,63.7205,63.7527,63.6075,63.6801,189495.0
2018-09-26 13:50:00,78.91,78.99,78.85,78.92,48577.0,63.672,63.7366,63.6236,63.6801,48577.0
2018-09-26 14:00:00,78.92,79.09,78.83,78.85,152218.0,63.6801,63.8173,63.6075,63.6236,152218.0
2018-09-26 14:10:00,78.85,79.05,78.85,78.93,217245.0,63.6236,63.785,63.6236,63.6882,217245.0
2018-09-26 14:20:00,78.93,78.96,78.87,78.89,81608.0,63.6882,63.7124,63.6398,63.6559,81608.0
2018-09-26 14:30:00,78.89,78.91,78.73,78.8,148349.0,63.6559,63.672,63.5268,63.5833,148349.0
2018-09-26 14:40:00,78.79,78.81,78.66,78.74,77065.0,63.5752,63.5914,63.4703,63.5349,77065.0
2018-09-26 14:50:00,78.73,78.84,78.72,78.83,89058.0,63.5268,63.6156,63.5187,63.6075,89058.0
2018-09-26 15:00:00,78.82,78.87,78.73,78.86,91110.0,63.5994,63.6398,63.5268,63.6317,91110.0
2018-09-26 15:10:00,78.85,78.9,78.77,78.89,93429.0,63.6236,63.664,63.5591,63.6559,93429.0
2018-09-26 15:20:00,78.89,78.94,78.86,78.89,118155.0,63.6559,63.6963,63.6317,63.6559,118155.0
2018-09-26 15:30:00,78.87,78.9,78.62,78.7,228774.0,63.6398,63.664,63.438,63.5026,228774.0
2018-09-26 15:40:00,78.7,78.71,78.28,78.39,218147.0,63.5026,63.5107,63.1637,63.2525,218147.0
2018-09-26 15:50:00,78.39,78.49,78.31,78.49,518963.0,63.2525,63.3331,63.1879,63.3331,518963.0
2018-09-27 09:30:00,78.47,79.0,78.35,78.87,208222.0,63.317,63.7447,63.2202,63.6398,208222.0
2018-09-27 09:40:00,78.9,78.97,78.42,78.7,352448.0,63.664,63.7205,63.2767,63.5026,352448.0
2018-09-27 09:50:00,78.7,78.91,78.57,78.71,231586.0,63.5026,63.672,63.3977,63.5107,231586.0
2018-09-27 10:00:00,78.71,78.94,78.71,78.79,135682.0,63.5107,63.6963,63.5107,63.5752,135682.0
2018-09-27 10:10:00,78.8,79.0,78.8,78.91,118837.0,63.5833,63.7447,63.5833,63.672,118837.0
2018-09-27 10:20:00,78.91,79.03,78.85,78.99,129515.0,63.672,63.7689,63.6236,63.7366,129515.0
2018-09-27 10:30:00,79.0,79.35,78.99,79.34,166344.0,63.7447,64.0271,63.7366,64.019,166344.0
2018-09-27 10:40:00,79.34,79.43,79.19,79.31,208530.0,64.019,64.0916,63.898,63.9948,208530.0
2018-09-27 10:50:00,79.3,79.38,79.14,79.22,222078.0,63.9867,64.0513,63.8576,63.9222,222078.0
2018-09-27 11:00:00,79.21,79.23,78.96,78.96,165083.0,63.9141,63.9303,63.7124,63.7124,165083.0
2018-09-27 11:10:00,78.97,79.1,78.84,79.07,172447.0,63.7205,63.8254,63.6156,63.8011,172447.0
2018-09-27 11:20:00,79.05,79.16,79.0,79.1,175531.0,63.785,63.8738,63.7447,63.8254,175531.0
2018-09-27 11:30:00,79.1,79.16,79.01,79.13,153575.0,63.8254,63.8738,63.7527,63.8496,153575.0
2018-09-27 11:40:00,79.12,79.25,79.06,79.19,116604.0,63.8415,63.9464,63.7931,63.898,116604.0
2018-09-27 11:50:00,79.19,79.28,79.17,79.22,242925.0,63.898,63.9706,63.8818,63.9222,242925.0
2018-09-27 12:00:00,79.22,79.32,79.2,79.23,151045.0,63.9222,64.0029,63.906,63.9303,151045.0
2018-09-27 12:10:00,79.22,79.26,79.15,79.23,255165.0,63.9222,63.9545,63.8657,63.9303,255165.0
2018-09-27 12:20:00,79.22,79.3,79.2,79.28,152955.0,63.9222,63.9867,63.906,63.9706,152955.0
2018-09-27 12:30:00,79.29,79.3,79.14,79.21,154778.0,63.9787,63.9867,63.8576,63.9141,154778.0
2018-09-27 12:40:00,79.2,79.21,79.15,79.19,137316.0,63.906,63.9141,63.8657,63.898,137316.0
2018-09-27 12:50:00,79.19,79.24,79.17,79.21,91439.0,63.898,63.9383,63.8818,63.9141,91439.0
2018-09-27 13:00:00,79.22,79.23,79.17,79.2,155106.0,63.9222,63.9303,63.8818,63.906,155106.0
2018-09-27 13:10:00,79.19,79.22,79.17,79.18,78801.0,63.898,63.9222,63.8818,63.8899,78801.0
2018-09-27 13:20:00,79.19,79.22,79.11,79.17,196900.0,63.898,63.9222,63.8334,63.8818,196900.0
2018-09-27 13:30:00,79.16,79.22,79.16,79.2,135499.0,63.8738,63.9222,63.8738,63.906,135499.0
2018-09-27 13:40:00,79.19,79.23,79.16,79.21,144932.0,63.898,63.9303,63.8738,63.9141,144932.0
2018-09-27 13:50:00,79.21,79.25,79.18,79.22,189851.0,63.9141,63.9464,63.8899,63.9222,189851.0
2018-09-27 14:00:00,79.23,79.23,79.03,79.05,314661.0,63.9303,63.9303,63.7689,63.785,314661.0
2018-09-27 14:10:00,79.05,79.13,78.95,78.97,112667.0,63.785,63.8496,63.7043,63.7205,112667.0
2018-09-27 14:20:00,78.97,79.1,78.93,79.0,176055.0,63.7205,63.8254,63.6882,63.7447,176055.0
2018-09-27 14:30:00,79.01,79.07,79.0,79.04,174105.0,63.7527,63.8011,63.7447,63.7769,174105.0
2018-09-27 14:40:00,79.04,79.11,79.0,79.03,218460.0,63.7769,63.8334,63.7447,63.7689,218460.0
2018-09-27 14:50:00,79.04,79.17,79.02,79.07,200829.0,63.7769,63.8818,63.7608,63.8011,200829.0
2018-09-27 15:00:00,79.06,79.08,78.82,78.86,166029.0,63.7931,63.8092,63.5994,63.6317,166029.0
2018-09-27 15:10:00,78.86,78.93,78.83,78.87,232067.0,63.6317,63.6882,63.6075,63.6398,232067.0
2018-09-27 15:20:00,78.87,78.94,78.87,78.92,212644.0,63.6398,63.6963,63.6398,63.6801,212644.0
2018-09-27 15:30:00,78.92,78.92,78.73,78.78,277846.0,63.6801,63.6801,63.5268,63.5671,277846.0
2018-09-27 15:40:00,78.77,78.85,78.72,78.84,257544.0,63.5591,63.6236,63.5187,63.6156,257544.0
2018-09-27 15:50:00,78.84,78.89,78.72,78.77,422173.0,63.6156,63.6559,63.5187,63.5591,422173.0
2018-09-28 09:30:00,78.39,78.83,78.26,78.64,126747.0,63.2525,63.6075,63.1476,63.4542,126747.0
2018-09-28 09:40:00,78.64,78.77,78.59,78.67,50402.0,63.4542,63.5591,63.4138,63.4784,50402.0
2018-09-28 09:50:00,78.7,78.87,78.67,78.78,60017.0,63.5026,63.6398,63.4784,63.5671,60017.0
2018-09-28 10:00:00,78.77,78.96,78.77,78.87,158826.0,63.5591,63.7124,63.5591,63.6398,158826.0
2018-09-28 10:10:00,78.86,78.97,78.79,78.81,202258.0,63.6317,63.7205,63.5752,63.5914,202258.0
2018-09-28 10:20:00,78.81,78.86,78.75,78.77,203929.0,63.5914,63.6317,63.5429,63.5591,203929.0
2018-09-28 10:30:00,78.79,79.09,78.76,79.09,107847.0,63.5752,63.8173,63.551,63.8173,107847.0
2018-09-28 10:40:00,79.08,79.09,78.95,78.97,59858.0,63.8092,63.8173,63.7043,63.7205,59858.0
2018-09-28 10:50:00,78.98,79.0,78.87,78.92,40700.0,63.7285,63.7447,63.6398,63.6801,40700.0
2018-09-28 11:00:00,78.92,78.98,78.79,78.83,65939.0,63.6801,63.7285,63.5752,63.6075,65939.0
2018-09-28 11:10:00,78.81,78.9,78.77,78.81,60013.0,63.5914,63.664,63.5591,63.5914,60013.0
2018-09-28 11:20:00,78.81,78.94,78.8,78.82,133626.0,63.5914,63.6963,63.5833,63.5994,133626.0
2018-09-28 11:30:00,78.83,78.87,78.78,78.79,129180.0,63.6075,63.6398,63.5671,63.5752,129180.0
2018-09-28 11:40:00,78.8,78.87,78.76,78.82,314345.0,63.5833,63.6398,63.551,63.5994,314345.0
2018-09-28 11:50:00,78.82,78.93,78.76,78.78,104453.0,63.5994,63.6882,63.551,63.5671,104453.0
2018-09-28 12:00:00,78.77,78.86,78.76,78.85,147484.0,63.5591,63.6317,63.551,63.6236,147484.0
2018-09-28 12:10:00,78.85,78.91,78.77,78.82,257779.0,63.6236,63.672,63.5591,63.5994,257779.0
2018-09-28 12:20:00,78.82,78.9,78.81,78.84,116169.0,63.5994,63.664,63.5914,63.6156,116169.0
2018-09-28 12:30:00,78.84,78.89,78.82,78.82,81988.0,63.6156,63.6559,63.5994,63.5994,81988.0
2018-09-28 12:40:00,78.82,78.85,78.76,78.78,127668.0,63.5994,63.6236,63.551,63.5671,127668.0
2018-09-28 12:50:00,78.78,78.85,78.75,78.81,104130.0,63.5671,63.6236,63.5429,63.5914,104130.0
2018-09-28 13:00:00,78.81,78.9,78.81,78.86,59279.0,63.5914,63.664,63.5914,63.6317,59279.0
2018-09-28 13:10:00,78.86,78.87,78.81,78.82,58610.0,63.6317,63.6398,63.5914,63.5994,58610.0
2018-09-28 13:20:00,78.82,78.86,78.71,78.86,214266.0,63.5994,63.6317,63.5107,63.6317,214266.0
2018-09-28 13:30:00,78.86,78.97,78.81,78.91,124146.0,63.6317,63.7205,63.5914,63.672,124146.0
2018-09-28 13:40:00,78.92,78.93,78.83,78.86,93954.0,63.6801,63.6882,63.6075,63.6317,93954.0
2018-09-28 13:50:00,78.85,78.92,78.84,78.84,43432.0,63.6236,63.6801,63.6156,63.6156,43432.0
2018-09-28 14:00:00,78.84,78.87,78.81,78.85,48134.0,63.6156,63.6398,63.5914,63.6236,48134.0
2018-09-28 14:10:00,78.82,78.87,78.81,78.83,48599.0,63.5994,63.6398,63.5914,63.6075,48599.0
2018-09-28 14:20:00,78.82,78.88,78.79,78.88,49387.0,63.5994,63.6478,63.5752,63.6478,49387.0
2018-09-28 14:30:00,78.88,78.94,78.85,78.9,41502.0,63.6478,63.6963,63.6236,63.664,41502.0
2018-09-28 14:40:00,78.89,78.89,78.77,78.81,71751.0,63.6559,63.6559,63.5591,63.5914,71751.0
2018-09-28 14:50:00,78.8,78.85,78.71,78.74,119264.0,63.5833,63.6236,63.5107,63.5349,119264.0
2018-09-28 15:00:00,78.74,78.79,78.71,78.74,59105.0,63.5349,63.5752,63.5107,63.5349,59105.0
2018-09-28 15:10:00,78.73,78.8,78.67,78.67,84060.0,63.5268,63.5833,63.4784,63.4784,84060.0
2018-09-28 15:20:00,78.67,78.73,78.6,78.68,91422.0,63.4784,63.5268,63.4219,63.4865,91422.0
2018-09-28 15:30:00,78.68,78.8,78.61,78.73,113631.0,63.4865,63.5833,63.43,63.5268,113631.0
2018-09-28 15:40:00,78.73,78.8,78.64,78.73,138174.0,63.5268,63.5833,63.4542,63.5268,138174.0
2018-09-28 15:50:00,78.73,78.82,78.7,78.72,554099.0,63.5268,63.5994,63.5026,63.5187,554099.0
2018-10-01 09:30:00,79.05,79.54,78.95,79.43,247589.0,63.785,64.1804,63.7043,64.0916,247589.0
2018-10-01 09:40:00,79.41,79.87,79.41,79.8,87092.0,64.0755,64.4467,64.0755,64.3902,87092.0
2018-10-01 09:50:00,79.81,80.03,79.7,80.02,265940.0,64.3982,64.5758,64.3095,64.5677,265940.0
2018-10-01 10:00:00,80.01,80.28,79.95,80.23,177223.0,64.5596,64.7775,64.5112,64.7371,177223.0
2018-10-01 10:10:00,80.24,80.49,80.2,80.45,212915.0,64.7452,64.9469,64.7129,64.9147,212915.0
2018-10-01 10:20:00,80.44,80.56,80.36,80.54,143898.0,64.9066,65.0034,64.842,64.9873,143898.0
2018-10-01 10:30:00,80.55,80.55,80.14,80.23,129793.0,64.9954,64.9954,64.6645,64.7371,129793.0
2018-10-01 10:40:00,80.23,80.32,80.15,80.17,99447.0,64.7371,64.8098,64.6726,64.6887,99447.0
2018-10-01 10:50:00,80.17,80.2,80.06,80.09,78655.0,64.6887,64.7129,64.6,64.6242,78655.0
2018-10-01 11:00:00,80.08,80.14,80.03,80.1,181116.0,64.6161,64.6645,64.5758,64.6322,181116.0
2018-10-01 11:10:00,80.1,80.1,80.02,80.09,124561.0,64.6322,64.6322,64.5677,64.6242,124561.0
2018-10-01 11:20:00,80.08,80.14,79.86,79.98,230562.0,64.6161,64.6645,64.4386,64.5354,230562.0
2018-10-01 11:30:00,79.96,80.03,79.68,79.73,212675.0,64.5193,64.5758,64.2934,64.3337,212675.0
2018-10-01 11:40:00,79.73,79.8,79.65,79.65,83922.0,64.3337,64.3902,64.2691,64.2691,83922.0
2018-10-01 11:50:00,79.65,79.67,79.48,79.53,79684.0,64.2691,64.2853,64.132,64.1723,79684.0
2018-10-01 12:00:00,79.51,79.57,79.48,79.52,115002.0,64.1562,64.2046,64.132,64.1643,115002.0
2018-10-01 12:10:00,79.51,79.8,79.51,79.62,118061.0,64.1562,64.3902,64.1562,64.2449,118061.0
2018-10-01 12:20:00,79.61,79.61,79.48,79.51,57257.0,64.2369,64.2369,64.132,64.1562,57257.0
2018-10-01 12:30:00,79.5,79.58,79.47,79.56,76036.0,64.1481,64.2127,64.1239,64.1965,76036.0
2018-10-01 12:40:00,79.55,79.56,79.42,79.49,44739.0,64.1885,64.1965,64.0836,64.14,44739.0
2018-10-01 12:50:00,79.5,79.55,79.45,79.47,87049.0,64.1481,64.1885,64.1078,64.1239,87049.0
2018-10-01 13:00:00,79.48,79.53,79.44,79.47,73913.0,64.132,64.1723,64.0997,64.1239,73913.0
2018-10-01 13:10:00,79.46,79.53,79.46,79.51,45913.0,64.1158,64.1723,64.1158,64.1562,45913.0
2018-10-01 13:20:00,79.5,79.51,79.42,79.46,33367.0,64.1481,64.1562,64.0836,64.1158,33367.0
2018-10-01 13:30:00,79.47,79.5,79.42,79.49,34720.0,64.1239,64.1481,64.0836,64.14,34720.0
2018-10-01 13:40:00,79.49,79.52,79.45,79.5,54177.0,64.14,64.1643,64.1078,64.1481,54177.0
2018-10-01 13:50:00,79.5,79.55,79.45,79.5,117201.0,64.1481,64.1885,64.1078,64.1481,117201.0
2018-10-01 14:00:00,79.5,79.63,79.45,79.58,89717.0,64.1481,64.253,64.1078,64.2127,89717.0
2018-10-01 14:10:00,79.59,79.59,79.45,79.48,62927.0,64.2207,64.2207,64.1078,64.132,62927.0
2018-10-01 14:20:00,79.49,79.53,79.46,79.5,61206.0,64.14,64.1723,64.1158,64.1481,61206.0
2018-10-01 14:30:00,79.5,79.55,79.47,79.51,75786.0,64.1481,64.1885,64.1239,64.1562,75786.0
2018-10-01 14:40:00,79.51,79.54,79.49,79.51,68828.0,64.1562,64.1804,64.14,64.1562,68828.0
2018-10-01 14:50:00,79.51,79.52,79.47,79.51,51797.0,64.1562,64.1643,64.1239,64.1562,51797.0
2018-10-01 15:00:00,79.5,79.52,79.48,79.5,79968.0,64.1481,64.1643,64.132,64.1481,79968.0
2018-10-01 15:10:00,79.5,79.59,79.47,79.53,90627.0,64.1481,64.2207,64.1239,64.1723,90627.0
2018-10-01 15:20:00,79.52,79.53,79.42,79.5,109830.0,64.1643,64.1723,64.0836,64.1481,109830.0
2018-10-01 15:30:00,79.49,79.5,79.43,79.48,122989.0,64.14,64.1481,64.0916,64.132,122989.0
2018-10-01 15:40:00,79.48,79.58,79.43,79.56,186433.0,64.132,64.2127,64.0916,64.1965,186433.0
2018-10-01 15:50:00,79.55,79.6,79.46,79.5,456184.0,64.1885,64.2288,64.1158,64.1481,456184.0
2018-10-02 09:30:00,79.28,79.69,79.16,79.64,110264.0,63.9706,64.3014,63.8738,64.2611,110264.0
2018-10-02 09:40:00,79.64,79.88,79.64,79.8,57740.0,64.2611,64.4547,64.2611,64.3902,57740.0
2018-10-02 09:50:00,79.79,79.82,79.72,79.77,100655.0,64.3821,64.4063,64.3256,64.366,100655.0
2018-10-02 10:00:00,79.77,79.99,79.75,79.9,251716.0,64.366,64.5435,64.3498,64.4709,251716.0
2018-10-02 10:10:00,79.9,79.99,79.71,79.73,141835.0,64.4709,64.5435,64.3176,64.3337,141835.0
2018-10-02 10:20:00,79.74,79.81,79.69,79.72,81905.0,64.3418,64.3982,64.3014,64.3256,81905.0
2018-10-02 10:30:00,79.72,79.77,79.59,79.64,60495.0,64.3256,64.366,64.2207,64.2611,60495.0
2018-10-02 10:40:00,79.64,79.67,79.51,79.62,84613.0,64.2611,64.2853,64.1562,64.2449,84613.0
2018-10-02 10:50:00,79.62,79.76,79.56,79.67,73517.0,64.2449,64.3579,64.1965,64.2853,73517.0
2018-10-02 11:00:00,79.67,79.74,79.55,79.67,114072.0,64.2853,64.3418,64.1885,64.2853,114072.0
2018-10-02 11:10:00,79.67,79.7,79.55,79.59,69458.0,64.2853,64.3095,64.1885,64.2207,69458.0
2018-10-02 11:20:00,79.58,79.58,79.4,79.42,61866.0,64.2127,64.2127,64.0674,64.0836,61866.0
2018-10-02 11:30:00,79.42,79.45,79.24,79.32,153002.0,64.0836,64.1078,63.9383,64.0029,153002.0
2018-10-02 11:40:00,79.31,79.44,79.3,79.44,44552.0,63.9948,64.0997,63.9867,64.0997,44552.0
2018-10-02 11:50:00,79.44,79.58,79.41,79.55,68682.0,64.0997,64.2127,64.0755,64.1885,68682.0
2018-10-02 12:00:00,79.55,79.62,79.55,79.61,36209.0,64.1885,64.2449,64.1885,64.2369,36209.0
2018-10-02 12:10:00,79.61,79.66,79.55,79.56,31952.0,64.2369,64.2772,64.1885,64.1965,31952.0
2018-10-02 12:20:00,79.56,79.61,79.55,79.59,49466.0,64.1965,64.2369,64.1885,64.2207,49466.0
2018-10-02 12:30:00,79.59,79.64,79.54,79.64,38005.0,64.2207,64.2611,64.1804,64.2611,38005.0
2018-10-02 12:40:00,79.63,79.64,79.52,79.56,60354.0,64.253,64.2611,64.1643,64.1965,60354.0
2018-10-02 12:50:00,79.55,79.57,79.47,79.52,50433.0,64.1885,64.2046,64.1239,64.1643,50433.0
2018-10-02 13:00:00,79.51,79.53,79.42,79.46,52364.0,64.1562,64.1723,64.0836,64.1158,52364.0
2018-10-02 13:10:00,79.46,79.48,79.4,79.46,28089.0,64.1158,64.132,64.0674,64.1158,28089.0
2018-10-02 13:20:00,79.47,79.49,79.43,79.47,29776.0,64.1239,64.14,64.0916,64.1239,29776.0
2018-10-02 13:30:00,79.48,79.53,79.47,79.52,52127.0,64.132,64.1723,64.1239,64.1643,52127.0
2018-10-02 13:40:00,79.52,79.54,79.49,79.5,48484.0,64.1643,64.1804,64.14,64.1481,48484.0
2018-10-02 13:50:00,79.5,79.53,79.47,79.53,45507.0,64.1481,64.1723,64.1239,64.1723,45507.0
2018-10-02 14:00:00,79.51,79.62,79.49,79.62,38870.0,64.1562,64.2449,64.14,64.2449,38870.0
2018-10-02 14:10:00,79.62,79.63,79.53,79.56,64834.0,64.2449,64.253,64.1723,64.1965,64834.0
2018-10-02 14:20:00,79.56,79.59,79.51,79.55,36647.0,64.1965,64.2207,64.1562,64.1885,36647.0
2018-10-02 14:30:00,79.54,79.56,79.43,79.46,58276.0,64.1804,64.1965,64.0916,64.1158,58276.0
2018-10-02 14:40:00,79.45,79.48,79.36,79.4,51500.0,64.1078,64.132,64.0351,64.0674,51500.0
2018-10-02 14:50:00,79.4,79.45,79.34,79.43,59561.0,64.0674,64.1078,64.019,64.0916,59561.0
2018-10-02 15:00:00,79.44,79.46,79.36,79.42,94814.0,64.0997,64.1158,64.0351,64.0836,94814.0
2018-10-02 15:10:00,79.42,79.43,79.25,79.26,71022.0,64.0836,64.0916,63.9464,63.9545,71022.0
2018-10-02 15:20:00,79.25,79.28,79.21,79.24,72759.0,63.9464,63.9706,63.9141,63.9383,72759.0
2018-10-02 15:30:00,79.25,79.34,79.25,79.25,132083.0,63.9464,64.019,63.9464,63.9464,132083.0
2018-10-02 15:40:00,79.25,79.32,79.18,79.27,109850.0,63.9464,64.0029,63.8899,63.9625,109850.0
2018-10-02 15:50:00,79.28,79.32,79.21,79.26,329944.0,63.9706,64.0029,63.9141,63.9545,329944.0
2018-10-03 09:30:00,79.66,79.94,79.2,79.64,226448.0,64.2772,64.5031,63.906,64.2611,226448.0
2018-10-03 09:40:00,79.64,79.72,79.55,79.63,50767.0,64.2611,64.3256,64.1885,64.253,50767.0
2018-10-03 09:50:00,79.61,79.8,79.57,79.78,83149.0,64.2369,64.3902,64.2046,64.374,83149.0
2018-10-03 10:00:00,79.79,80.04,79.79,79.97,134324.0,64.3821,64.5838,64.3821,64.5274,134324.0
2018-10-03 10:10:00,79.96,80.16,79.88,80.12,88049.0,64.5193,64.6807,64.4547,64.6484,88049.0
2018-10-03 10:20:00,80.12,80.3,80.05,80.29,124150.0,64.6484,64.7936,64.5919,64.7856,124150.0
2018-10-03 10:30:00,80.29,80.29,80.13,80.17,94846.0,64.7856,64.7856,64.6565,64.6887,94846.0
2018-10-03 10:40:00,80.17,80.17,79.99,80.06,122901.0,64.6887,64.6887,64.5435,64.6,122901.0
2018-10-03 10:50:00,80.07,80.2,80.02,80.17,75255.0,64.608,64.7129,64.5677,64.6887,75255.0
2018-10-03 11:00:00,80.18,80.18,79.99,80.06,71776.0,64.6968,64.6968,64.5435,64.6,71776.0
2018-10-03 11:10:00,80.06,80.08,79.98,80.04,82704.0,64.6,64.6161,64.5354,64.5838,82704.0
2018-10-03 11:20:00,80.04,80.07,79.98,80.03,50937.0,64.5838,64.608,64.5354,64.5758,50937.0
2018-10-03 11:30:00,80.04,80.07,79.92,79.96,69224.0,64.5838,64.608,64.487,64.5193,69224.0
2018-10-03 11:40:00,79.94,80.07,79.88,80.05,113781.0,64.5031,64.608,64.4547,64.5919,113781.0
2018-10-03 11:50:00,80.06,80.16,80.04,80.15,119939.0,64.6,64.6807,64.5838,64.6726,119939.0
2018-10-03 12:00:00,80.16,80.3,80.15,80.22,142408.0,64.6807,64.7936,64.6726,64.7291,142408.0
2018-10-03 12:10:00,80.22,80.36,80.18,80.35,97650.0,64.7291,64.842,64.6968,64.834,97650.0
2018-10-03 12:20:00,80.34,80.47,80.33,80.4,105603.0,64.8259,64.9308,64.8178,64.8743,105603.0
2018-10-03 12:30:00,80.4,80.42,80.3,80.38,68107.0,64.8743,64.8905,64.7936,64.8582,68107.0
2018-10-03 12:40:00,80.38,80.38,80.26,80.35,57833.0,64.8582,64.8582,64.7614,64.834,57833.0
2018-10-03 12:50:00,80.36,80.42,80.31,80.42,52124.0,64.842,64.8905,64.8017,64.8905,52124.0
2018-10-03 13:00:00,80.42,80.44,80.23,80.29,82489.0,64.8905,64.9066,64.7371,64.7856,82489.0
2018-10-03 13:10:00,80.29,80.31,80.26,80.27,49607.0,64.7856,64.8017,64.7614,64.7694,49607.0
2018-10-03 13:20:00,80.27,80.27,80.23,80.26,56821.0,64.7694,64.7694,64.7371,64.7614,56821.0
2018-10-03 13:30:00,80.26,80.28,80.24,80.25,54628.0,64.7614,64.7775,64.7452,64.7533,54628.0
2018-10-03 13:40:00,80.25,80.25,80.17,80.18,75590.0,64.7533,64.7533,64.6887,64.6968,75590.0
2018-10-03 13:50:00,80.19,80.22,80.15,80.19,52831.0,64.7049,64.7291,64.6726,64.7049,52831.0
2018-10-03 14:00:00,80.2,80.22,80.12,80.14,88105.0,64.7129,64.7291,64.6484,64.6645,88105.0
2018-10-03 14:10:00,80.15,80.16,80.03,80.05,49012.0,64.6726,64.6807,64.5758,64.5919,49012.0
2018-10-03 14:20:00,80.04,80.07,79.94,79.99,49691.0,64.5838,64.608,64.5031,64.5435,49691.0
2018-10-03 14:30:00,79.98,80.02,79.87,79.9,75608.0,64.5354,64.5677,64.4467,64.4709,75608.0
2018-10-03 14:40:00,79.89,79.89,79.72,79.73,73539.0,64.4628,64.4628,64.3256,64.3337,73539.0
2018-10-03 14:50:00,79.73,79.82,79.69,79.81,60457.0,64.3337,64.4063,64.3014,64.3982,60457.0
2018-10-03 15:00:00,79.81,79.91,79.8,79.87,89126.0,64.3982,64.4789,64.3902,64.4467,89126.0
2018-10-03 15:10:00,79.87,79.88,79.77,79.81,91991.0,64.4467,64.4547,64.366,64.3982,91991.0
2018-10-03 15:20:00,79.81,79.87,79.78,79.86,92612.0,64.3982,64.4467,64.374,64.4386,92612.0
2018-10-03 15:30:00,79.86,79.86,79.73,79.74,96774.0,64.4386,64.4386,64.3337,64.3418,96774.0
2018-10-03 15:40:00,79.73,79.84,79.72,79.81,121702.0,64.3337,64.4225,64.3256,64.3982,121702.0
2018-10-03 15:50:00,79.82,79.92,79.8,79.91,354276.0,64.4063,64.487,64.3902,64.4789,354276.0
2018-10-04 09:30:00,79.57,79.96,79.2,79.89,148362.0,64.2046,64.5193,63.906,64.4628,148362.0
2018-10-04 09:40:00,79.88,79.97,79.78,79.88,80350.0,64.4547,64.5274,64.374,64.4547,80350.0
2018-10-04 09:50:00,79.88,79.97,79.65,79.71,239037.0,64.4547,64.5274,64.2691,64.3176,239037.0
2018-10-04 10:00:00,79.72,79.79,79.62,79.71,106722.0,64.3256,64.3821,64.2449,64.3176,106722.0
2018-10-04 10:10:00,79.72,79.77,79.49,79.5,99924.0,64.3256,64.366,64.14,64.1481,99924.0
2018-10-04 10:20:00,79.5,79.67,79.49,79.49,83055.0,64.1481,64.2853,64.14,64.14,83055.0
2018-10-04 10:30:00,79.49,79.56,79.34,79.51,85073.0,64.14,64.1965,64.019,64.1562,85073.0
2018-10-04 10:40:00,79.51,79.56,79.46,79.53,67026.0,64.1562,64.1965,64.1158,64.1723,67026.0
2018-10-04 10:50:00,79.53,79.67,79.46,79.6,193520.0,64.1723,64.2853,64.1158,64.2288,193520.0
2018-10-04 11:00:00,79.59,79.63,79.41,79.53,119659.0,64.2207,64.253,64.0755,64.1723,119659.0
2018-10-04 11:10:00,79.53,79.63,79.46,79.5,115572.0,64.1723,64.253,64.1158,64.1481,115572.0
2018-10-04 11:20:00,79.5,79.55,79.25,79.29,152208.0,64.1481,64.1885,63.9464,63.9787,152208.0
2018-10-04 11:30:00,79.29,79.32,78.97,78.99,239374.0,63.9787,64.0029,63.7205,63.7366,239374.0
2018-10-04 11:40:00,78.98,79.53,78.97,79.51,209137.0,63.7285,64.1723,63.7205,64.1562,209137.0
2018-10-04 11:50:00,79.51,79.65,79.5,79.59,153250.0,64.1562,64.2691,64.1481,64.2207,153250.0
2018-10-04 12:00:00,79.59,79.63,79.35,79.57,119117.0,64.2207,64.253,64.0271,64.2046,119117.0
2018-10-04 12:10:00,79.56,79.57,79.46,79.5,49909.0,64.1965,64.2046,64.1158,64.1481,49909.0
2018-10-04 12:20:00,79.51,79.63,79.34,79.62,241023.0,64.1562,64.253,64.019,64.2449,241023.0
2018-10-04 12:30:00,79.6,79.7,79.59,79.64,83588.0,64.2288,64.3095,64.2207,64.2611,83588.0
2018-10-04 12:40:00,79.63,79.63,79.54,79.57,55642.0,64.253,64.253,64.1804,64.2046,55642.0
2018-10-04 12:50:00,79.56,79.56,79.4,79.41,58185.0,64.1965,64.1965,64.0674,64.0755,58185.0
2018-10-04 13:00:00,79.4,79.4,79.18,79.19,141529.0,64.0674,64.0674,63.8899,63.898,141529.0
2018-10-04 13:10:00,79.19,79.2,79.08,79.13,134489.0,63.898,63.906,63.8092,63.8496,134489.0
2018-10-04 13:20:00,79.12,79.21,79.06,79.17,45435.0,63.8415,63.9141,63.7931,63.8818,45435.0
2018-10-04 13:30:00,79.17,79.19,78.97,79.16,89497.0,63.8818,63.898,63.7205,63.8738,89497.0
2018-10-04 13:40:00,79.18,79.37,79.17,79.25,50679.0,63.8899,64.0432,63.8818,63.9464,50679.0
2018-10-04 13:50:00,79.26,79.32,79.2,79.25,47728.0,63.9545,64.0029,63.906,63.9464,47728.0
2018-10-04 14:00:00,79.23,79.38,79.23,79.33,90385.0,63.9303,64.0513,63.9303,64.0109,90385.0
2018-10-04 14:10:00,79.32,79.35,79.2,79.21,64155.0,64.0029,64.0271,63.906,63.9141,64155.0
2018-10-04 14:20:00,79.22,79.31,79.18,79.22,140073.0,63.9222,63.9948,63.8899,63.9222,140073.0
2018-10-04 14:30:00,79.22,79.38,79.18,79.34,85867.0,63.9222,64.0513,63.8899,64.019,85867.0
2018-10-04 14:40:00,79.35,79.36,79.26,79.3,238702.0,64.0271,64.0351,63.9545,63.9867,238702.0
2018-10-04 14:50:00,79.3,79.34,79.23,79.3,191613.0,63.9867,64.019,63.9303,63.9867,191613.0
2018-10-04 15:00:00,79.29,79.36,79.17,79.3,208292.0,63.9787,64.0351,63.8818,63.9867,208292.0
2018-10-04 15:10:00,79.3,79.42,79.22,79.4,100093.0,63.9867,64.0836,63.9222,64.0674,100093.0
2018-10-04 15:20:00,79.4,79.5,79.38,79.45,194172.0,64.0674,64.1481,64.0513,64.1078,194172.0
2018-10-04 15:30:00,79.45,79.45,79.28,79.34,140406.0,64.1078,64.1078,63.9706,64.019,140406.0
2018-10-04 15:40:00,79.34,79.58,79.33,79.56,153191.0,64.019,64.2127,64.0109,64.1965,153191.0
2018-10-04 15:50:00,79.57,79.59,79.33,79.4,509322.0,64.2046,64.2207,64.0109,64.0674,509322.0
2018-10-05 09:30:00,79.22,79.55,79.17,79.28,215121.0,63.9222,64.1885,63.8818,63.9706,215121.0
2018-10-05 09:40:00,79.25,79.36,79.03,79.3,148386.0,63.9464,64.0351,63.7689,63.9867,148386.0
2018-10-05 09:50:00,79.33,79.64,79.23,79.63,105559.0,64.0109,64.2611,63.9303,64.253,105559.0
2018-10-05 10:00:00,79.62,79.69,79.41,79.5,94873.0,64.2449,64.3014,64.0755,64.1481,94873.0
2018-10-05 10:10:00,79.49,79.51,79.36,79.43,60575.0,64.14,64.1562,64.0351,64.0916,60575.0
2018-10-05 10:20:00,79.43,79.58,79.39,79.58,60294.0,64.0916,64.2127,64.0594,64.2127,60294.0
2018-10-05 10:30:00,79.56,79.58,79.37,79.39,64173.0,64.1965,64.2127,64.0432,64.0594,64173.0
2018-10-05 10:40:00,79.39,79.45,79.33,79.35,71962.0,64.0594,64.1078,64.0109,64.0271,71962.0
2018-10-05 10:50:00,79.34,79.44,79.3,79.4,55902.0,64.019,64.0997,63.9867,64.0674,55902.0
2018-10-05 11:00:00,79.4,79.4,79.12,79.23,134673.0,64.0674,64.0674,63.8415,63.9303,134673.0
2018-10-05 11:10:00,79.22,79.3,79.14,79.29,96628.0,63.9222,63.9867,63.8576,63.9787,96628.0
2018-10-05 11:20:00,79.29,79.31,79.18,79.21,38929.0,63.9787,63.9948,63.8899,63.9141,38929.0
2018-10-05 11:30:00,79.21,79.33,79.09,79.14,75653.0,63.9141,64.0109,63.8173,63.8576,75653.0
2018-10-05 11:40:00,79.13,79.15,78.94,78.98,87160.0,63.8496,63.8657,63.6963,63.7285,87160.0
2018-10-05 11:50:00,78.99,79.01,78.86,78.9,45619.0,63.7366,63.7527,63.6317,63.664,45619.0
2018-10-05 12:00:00,78.88,79.04,78.87,78.98,47851.0,63.6478,63.7769,63.6398,63.7285,47851.0
2018-10-05 12:10:00,78.98,79.01,78.8,78.89,42979.0,63.7285,63.7527,63.5833,63.6559,42979.0
2018-10-05 12:20:00,78.89,78.94,78.85,78.87,47852.0,63.6559,63.6963,63.6236,63.6398,47852.0
2018-10-05 12:30:00,78.86,78.86,78.76,78.78,64484.0,63.6317,63.6317,63.551,63.5671,64484.0
2018-10-05 12:40:00,78.76,78.79,78.67,78.75,75192.0,63.551,63.5752,63.4784,63.5429,75192.0
2018-10-05 12:50:00,78.76,78.87,78.71,78.72,97558.0,63.551,63.6398,63.5107,63.5187,97558.0
2018-10-05 13:00:00,78.71,78.71,78.57,78.58,56434.0,63.5107,63.5107,63.3977,63.4058,56434.0
2018-10-05 13:10:00,78.58,78.6,78.47,78.58,109612.0,63.4058,63.4219,63.317,63.4058,109612.0
2018-10-05 13:20:00,78.57,78.62,78.51,78.6,75537.0,63.3977,63.438,63.3493,63.4219,75537.0
2018-10-05 13:30:00,78.6,78.67,78.55,78.63,50177.0,63.4219,63.4784,63.3816,63.4461,50177.0
2018-10-05 13:40:00,78.63,78.83,78.63,78.8,41050.0,63.4461,63.6075,63.4461,63.5833,41050.0
2018-10-05 13:50:00,78.8,78.87,78.77,78.82,43802.0,63.5833,63.6398,63.5591,63.5994,43802.0
2018-10-05 14:00:00,78.82,78.92,78.73,78.74,56177.0,63.5994,63.6801,63.5268,63.5349,56177.0
2018-10-05 14:10:00,78.74,78.79,78.63,78.76,90487.0,63.5349,63.5752,63.4461,63.551,90487.0
2018-10-05 14:20:00,78.77,78.77,78.64,78.68,56617.0,63.5591,63.5591,63.4542,63.4865,56617.0
2018-10-05 14:30:00,78.67,78.72,78.55,78.56,93844.0,63.4784,63.5187,63.3816,63.3896,93844.0
2018-10-05 14:40:00,78.56,78.58,78.46,78.48,87272.0,63.3896,63.4058,63.3089,63.3251,87272.0
2018-10-05 14:50:00,78.48,78.7,78.48,78.69,69448.0,63.3251,63.5026,63.3251,63.4945,69448.0
2018-10-05 15:00:00,78.69,78.79,78.65,78.67,102899.0,63.4945,63.5752,63.4623,63.4784,102899.0
2018-10-05 15:10:00,78.68,78.68,78.5,78.51,72471.0,63.4865,63.4865,63.3412,63.3493,72471.0
2018-10-05 15:20:00,78.51,78.59,78.44,78.47,92845.0,63.3493,63.4138,63.2928,63.317,92845.0
2018-10-05 15:30:00,78.47,78.58,78.45,78.53,100344.0,63.317,63.4058,63.3009,63.3654,100344.0
2018-10-05 15:40:00,78.53,78.77,78.51,78.76,109012.0,63.3654,63.5591,63.3493,63.551,109012.0
2018-10-05 15:50:00,78.75,78.84,78.58,78.66,339045.0,63.5429,63.6156,63.4058,63.4703,339045.0
2018-10-08 09:30:00,78.81,79.47,78.73,79.21,181202.0,63.5914,64.1239,63.5268,63.9141,181202.0
2018-10-08 09:40:00,79.21,79.21,79.03,79.09,59757.0,63.9141,63.9141,63.7689,63.8173,59757.0
2018-10-08 09:50:00,79.08,79.27,79.07,79.21,89290.0,63.8092,63.9625,63.8011,63.9141,89290.0
2018-10-08 10:00:00,79.22,79.53,79.2,79.4,118573.0,63.9222,64.1723,63.906,64.0674,118573.0
2018-10-08 10:10:00,79.4,79.44,79.36,79.39,51965.0,64.0674,64.0997,64.0351,64.0594,51965.0
2018-10-08 10:20:00,79.4,79.45,79.35,79.4,79103.0,64.0674,64.1078,64.0271,64.0674,79103.0
2018-10-08 10:30:00,79.4,79.57,79.35,79.41,76390.0,64.0674,64.2046,64.0271,64.0755,76390.0
2018-10-08 10:40:00,79.41,79.52,79.32,79.33,71010.0,64.0755,64.1643,64.0029,64.0109,71010.0
2018-10-08 10:50:00,79.33,79.4,79.28,79.32,60013.0,64.0109,64.0674,63.9706,64.0029,60013.0
2018-10-08 11:00:00,79.31,79.42,79.3,79.34,88914.0,63.9948,64.0836,63.9867,64.019,88914.0
2018-10-08 11:10:00,79.35,79.53,79.34,79.51,91835.0,64.0271,64.1723,64.019,64.1562,91835.0
2018-10-08 11:20:00,79.51,79.63,79.45,79.47,112355.0,64.1562,64.253,64.1078,64.1239,112355.0
2018-10-08 11:30:00,79.47,79.58,79.42,79.53,122704.0,64.1239,64.2127,64.0836,64.1723,122704.0
2018-10-08 11:40:00,79.53,79.55,79.27,79.35,85516.0,64.1723,64.1885,63.9625,64.0271,85516.0
2018-10-08 11:50:00,79.35,79.44,79.31,79.4,73400.0,64.0271,64.0997,63.9948,64.0674,73400.0
2018-10-08 12:00:00,79.41,79.41,79.27,79.31,60167.0,64.0755,64.0755,63.9625,63.9948,60167.0
2018-10-08 12:10:00,79.31,79.45,79.29,79.39,51323.0,63.9948,64.1078,63.9787,64.0594,51323.0
2018-10-08 12:20:00,79.4,79.5,79.39,79.42,72463.0,64.0674,64.1481,64.0594,64.0836,72463.0
2018-10-08 12:30:00,79.42,79.48,79.38,79.47,66555.0,64.0836,64.132,64.0513,64.1239,66555.0
2018-10-08 12:40:00,79.47,79.67,79.46,79.59,103652.0,64.1239,64.2853,64.1158,64.2207,103652.0
2018-10-08 12:50:00,79.59,79.66,79.5,79.5,77986.0,64.2207,64.2772,64.1481,64.1481,77986.0
2018-10-08 13:00:00,79.5,79.7,79.43,79.63,196334.0,64.1481,64.3095,64.0916,64.253,196334.0
2018-10-08 13:10:00,79.63,79.63,79.29,79.37,120203.0,64.253,64.253,63.9787,64.0432,120203.0
2018-10-08 13:20:00,79.38,79.4,79.28,79.29,131572.0,64.0513,64.0674,63.9706,63.9787,131572.0
2018-10-08 13:30:00,79.28,79.4,79.27,79.37,82626.0,63.9706,64.0674,63.9625,64.0432,82626.0
2018-10-08 13:40:00,79.37,79.4,79.28,79.39,69984.0,64.0432,64.0674,63.9706,64.0594,69984.0
2018-10-08 13:50:00,79.39,79.41,79.33,79.33,82948.0,64.0594,64.0755,64.0109,64.0109,82948.0
2018-10-08 14:00:00,79.34,79.65,79.3,79.61,102301.0,64.019,64.2691,63.9867,64.2369,102301.0
2018-10-08 14:10:00,79.6,79.75,79.57,79.69,102899.0,64.2288,64.3498,64.2046,64.3014,102899.0
2018-10-08 14:20:00,79.69,79.9,79.64,79.64,114546.0,64.3014,64.4709,64.2611,64.2611,114546.0
2018-10-08 14:30:00,79.64,79.85,79.62,79.84,123791.0,64.2611,64.4305,64.2449,64.4225,123791.0
2018-10-08 14:40:00,79.83,79.9,79.79,79.85,56790.0,64.4144,64.4709,64.3821,64.4305,56790.0
2018-10-08 14:50:00,79.85,79.9,79.77,79.8,75278.0,64.4305,64.4709,64.366,64.3902,75278.0
2018-10-08 15:00:00,79.81,79.9,79.77,79.88,77213.0,64.3982,64.4709,64.366,64.4547,77213.0
2018-10-08 15:10:00,79.87,79.9,79.82,79.86,87125.0,64.4467,64.4709,64.4063,64.4386,87125.0
2018-10-08 15:20:00,79.86,79.96,79.84,79.9,110192.0,64.4386,64.5193,64.4225,64.4709,110192.0
2018-10-08 15:30:00,79.91,79.95,79.83,79.85,92494.0,64.4789,64.5112,64.4144,64.4305,92494.0
2018-10-08 15:40:00,79.85,80.0,79.85,79.98,176624.0,64.4305,64.5516,64.4305,64.5354,176624.0
2018-10-08 15:50:00,79.99,80.0,79.79,79.8,453551.0,64.5435,64.5516,64.3821,64.3902,453551.0
2018-10-09 09:30:00,79.76,79.89,79.33,79.42,114391.0,64.3579,64.4628,64.0109,64.0836,114391.0
2018-10-09 09:40:00,79.43,79.54,78.81,79.32,226444.0,64.0916,64.1804,63.5914,64.0029,226444.0
2018-10-09 09:50:00,79.3,79.79,79.22,79.67,97659.0,63.9867,64.3821,63.9222,64.2853,97659.0
2018-10-09 10:00:00,79.66,79.75,79.59,79.61,58674.0,64.2772,64.3498,64.2207,64.2369,58674.0
2018-10-09 10:10:00,79.61,79.76,79.54,79.55,67735.0,64.2369,64.3579,64.1804,64.1885,67735.0
2018-10-09 10:20:00,79.55,79.63,79.51,79.56,108595.0,64.1885,64.253,64.1562,64.1965,108595.0
2018-10-09 10:30:00,79.57,79.61,79.47,79.6,77765.0,64.2046,64.2369,64.1239,64.2288,77765.0
2018-10-09 10:40:00,79.59,79.6,79.46,79.51,96073.0,64.2207,64.2288,64.1158,64.1562,96073.0
2018-10-09 10:50:00,79.51,79.62,79.38,79.39,72181.0,64.1562,64.2449,64.0513,64.0594,72181.0
2018-10-09 11:00:00,79.41,79.54,79.29,79.3,55131.0,64.0755,64.1804,63.9787,63.9867,55131.0
2018-10-09 11:10:00,79.31,79.38,79.21,79.27,104207.0,63.9948,64.0513,63.9141,63.9625,104207.0
2018-10-09 11:20:00,79.28,79.4,79.26,79.34,76939.0,63.9706,64.0674,63.9545,64.019,76939.0
2018-10-09 11:30:00,79.34,79.36,79.25,79.33,69828.0,64.019,64.0351,63.9464,64.0109,69828.0
2018-10-09 11:40:00,79.34,79.43,79.33,79.35,54157.0,64.019,64.0916,64.0109,64.0271,54157.0
2018-10-09 11:50:00,79.35,79.58,79.34,79.54,67980.0,64.0271,64.2127,64.019,64.1804,67980.0
2018-10-09 12:00:00,79.55,79.71,79.47,79.6,43928.0,64.1885,64.3176,64.1239,64.2288,43928.0
2018-10-09 12:10:00,79.61,79.64,79.51,79.51,31322.0,64.2369,64.2611,64.1562,64.1562,31322.0
2018-10-09 12:20:00,79.51,79.55,79.44,79.45,26417.0,64.1562,64.1885,64.0997,64.1078,26417.0
2018-10-09 12:30:00,79.45,79.53,79.4,79.51,37906.0,64.1078,64.1723,64.0674,64.1562,37906.0
2018-10-09 12:40:00,79.52,79.52,79.31,79.4,54081.0,64.1643,64.1643,63.9948,64.0674,54081.0
2018-10-09 12:50:00,79.39,79.4,79.25,79.3,43334.0,64.0594,64.0674,63.9464,63.9867,43334.0
2018-10-09 13:00:00,79.29,79.36,79.22,79.36,31156.0,63.9787,64.0351,63.9222,64.0351,31156.0
2018-10-09 13:10:00,79.34,79.45,79.34,79.39,31850.0,64.019,64.1078,64.019,64.0594,31850.0
2018-10-09 13:20:00,79.39,79.49,79.37,79.41,25457.0,64.0594,64.14,64.0432,64.0755,25457.0
2018-10-09 13:30:00,79.42,79.43,79.28,79.3,42408.0,64.0836,64.0916,63.9706,63.9867,42408.0
2018-10-09 13:40:00,79.32,79.43,79.28,79.43,34578.0,64.0029,64.0916,63.9706,64.0916,34578.0
2018-10-09 13:50:00,79.42,79.55,79.42,79.51,29609.0,64.0836,64.1885,64.0836,64.1562,29609.0
2018-10-09 14:00:00,79.52,79.52,79.42,79.51,28415.0,64.1643,64.1643,64.0836,64.1562,28415.0
2018-10-09 14:10:00,79.52,79.56,79.43,79.51,39335.0,64.1643,64.1965,64.0916,64.1562,39335.0
2018-10-09 14:20:00,79.51,79.66,79.5,79.64,91018.0,64.1562,64.2772,64.1481,64.2611,91018.0
2018-10-09 14:30:00,79.65,79.66,79.47,79.55,46001.0,64.2691,64.2772,64.1239,64.1885,46001.0
2018-10-09 14:40:00,79.53,79.58,79.44,79.5,54117.0,64.1723,64.2127,64.0997,64.1481,54117.0
2018-10-09 14:50:00,79.49,79.62,79.48,79.6,42783.0,64.14,64.2449,64.132,64.2288,42783.0
2018-10-09 15:00:00,79.59,79.61,79.55,79.59,35724.0,64.2207,64.2369,64.1885,64.2207,35724.0
2018-10-09 15:10:00,79.59,79.65,79.57,79.63,36381.0,64.2207,64.2691,64.2046,64.253,36381.0
2018-10-09 15:20:00,79.62,79.66,79.43,79.49,55862.0,64.2449,64.2772,64.0916,64.14,55862.0
2018-10-09 15:30:00,79.49,79.5,79.4,79.41,81643.0,64.14,64.1481,64.0674,64.0755,81643.0
2018-10-09 15:40:00,79.39,79.62,79.36,79.6,178024.0,64.0594,64.2449,64.0351,64.2288,178024.0
2018-10-09 15:50:00,79.59,79.6,79.46,79.5,298157.0,64.2207,64.2288,64.1158,64.1481,298157.0
2018-10-10 09:30:00,80.01,80.4,79.98,80.14,365262.0,64.5596,64.8743,64.5354,64.6645,365262.0
2018-10-10 09:40:00,80.14,80.36,79.99,80.12,417880.0,64.6645,64.842,64.5435,64.6484,417880.0
2018-10-10 09:50:00,80.11,80.26,80.01,80.13,142991.0,64.6403,64.7614,64.5596,64.6565,142991.0
2018-10-10 10:00:00,80.14,80.17,79.84,80.13,318036.0,64.6645,64.6887,64.4225,64.6565,318036.0
2018-10-10 10:10:00,80.13,80.15,79.69,79.83,207813.0,64.6565,64.6726,64.3014,64.4144,207813.0
2018-10-10 10:20:00,79.83,80.25,79.82,80.11,202770.0,64.4144,64.7533,64.4063,64.6403,202770.0
2018-10-10 10:30:00,80.1,80.14,79.94,80.06,242302.0,64.6322,64.6645,64.5031,64.6,242302.0
2018-10-10 10:40:00,80.05,80.53,80.03,80.15,504642.0,64.5919,64.9792,64.5758,64.6726,504642.0
2018-10-10 10:50:00,80.16,80.33,80.0,80.11,198469.0,64.6807,64.8178,64.5516,64.6403,198469.0
2018-10-10 11:00:00,80.12,80.32,79.88,80.29,307343.0,64.6484,64.8098,64.4547,64.7856,307343.0
2018-10-10 11:10:00,80.3,80.35,80.19,80.29,193724.0,64.7936,64.834,64.7049,64.7856,193724.0
2018-10-10 11:20:00,80.29,80.32,80.13,80.24,191116.0,64.7856,64.8098,64.6565,64.7452,191116.0
2018-10-10 11:30:00,80.23,80.27,80.08,80.12,149596.0,64.7371,64.7694,64.6161,64.6484,149596.0
2018-10-10 11:40:00,80.12,80.26,80.03,80.18,143172.0,64.6484,64.7614,64.5758,64.6968,143172.0
2018-10-10 11:50:00,80.18,80.22,80.1,80.13,125803.0,64.6968,64.7291,64.6322,64.6565,125803.0
2018-10-10 12:00:00,80.13,80.22,80.06,80.19,169611.0,64.6565,64.7291,64.6,64.7049,169611.0
2018-10-10 12:10:00,80.2,80.24,80.11,80.17,199508.0,64.7129,64.7452,64.6403,64.6887,199508.0
2018-10-10 12:20:00,80.16,80.18,80.04,80.1,97898.0,64.6807,64.6968,64.5838,64.6322,97898.0
2018-10-10 12:30:00,80.11,80.25,80.1,80.19,108679.0,64.6403,64.7533,64.6322,64.7049,108679.0
2018-10-10 12:40:00,80.19,80.23,80.05,80.1,130209.0,64.7049,64.7371,64.5919,64.6322,130209.0
2018-10-10 12:50:00,80.1,80.23,80.09,80.2,199363.0,64.6322,64.7371,64.6242,64.7129,199363.0
2018-10-10 13:00:00,80.2,80.44,80.19,80.4,558505.0,64.7129,64.9066,64.7049,64.8743,558505.0
2018-10-10 13:10:00,80.4,80.47,80.32,80.42,218812.0,64.8743,64.9308,64.8098,64.8905,218812.0
2018-10-10 13:20:00,80.41,80.43,80.22,80.3,196077.0,64.8824,64.8985,64.7291,64.7936,196077.0
2018-10-10 13:30:00,80.31,80.31,80.19,80.24,187383.0,64.8017,64.8017,64.7049,64.7452,187383.0
2018-10-10 13:40:00,80.25,80.25,80.03,80.19,179248.0,64.7533,64.7533,64.5758,64.7049,179248.0
2018-10-10 13:50:00,80.2,80.31,79.95,79.99,137530.0,64.7129,64.8017,64.5112,64.5435,137530.0
2018-10-10 14:00:00,79.97,80.06,79.89,79.99,470489.0,64.5274,64.6,64.4628,64.5435,470489.0
2018-10-10 14:10:00,79.99,80.27,79.99,80.13,556146.0,64.5435,64.7694,64.5435,64.6565,556146.0
2018-10-10 14:20:00,80.13,80.24,79.99,80.13,189907.0,64.6565,64.7452,64.5435,64.6565,189907.0
2018-10-10 14:30:00,80.15,80.31,79.88,79.89,405661.0,64.6726,64.8017,64.4547,64.4628,405661.0
2018-10-10 14:40:00,79.88,79.99,79.8,79.86,359419.0,64.4547,64.5435,64.3902,64.4386,359419.0
2018-10-10 14:50:00,79.84,79.9,79.52,79.71,282644.0,64.4225,64.4709,64.1643,64.3176,282644.0
2018-10-10 15:00:00,79.72,79.75,79.42,79.49,225183.0,64.3256,64.3498,64.0836,64.14,225183.0
2018-10-10 15:10:00,79.48,79.52,79.29,79.34,211240.0,64.132,64.1643,63.9787,64.019,211240.0
2018-10-10 15:20:00,79.35,79.48,79.25,79.39,230769.0,64.0271,64.132,63.9464,64.0594,230769.0
2018-10-10 15:30:00,79.38,79.39,78.8,78.83,373099.0,64.0513,64.0594,63.5833,63.6075,373099.0
2018-10-10 15:40:00,78.83,79.28,78.71,79.22,498506.0,63.6075,63.9706,63.5107,63.9222,498506.0
2018-10-10 15:50:00,79.21,79.27,78.81,78.92,788545.0,63.9141,63.9625,63.5914,63.6801,788545.0
2018-10-11 09:30:00,76.7,77.0,74.2,75.6,1100441.0,61.8888,62.1309,59.8716,61.0012,1100441.0
2018-10-11 09:40:00,75.59,76.56,75.59,76.52,580282.0,60.9932,61.7758,60.9932,61.7436,580282.0
2018-10-11 09:50:00,76.51,77.07,76.16,76.35,536242.0,61.7355,62.1874,61.4531,61.6064,536242.0
2018-10-11 10:00:00,76.37,76.37,75.88,76.16,404908.0,61.6225,61.6225,61.2272,61.4531,404908.0
2018-10-11 10:10:00,76.16,76.3,75.68,75.83,357196.0,61.4531,61.566,61.0658,61.1868,357196.0
2018-10-11 10:20:00,75.82,75.84,75.37,75.43,291629.0,61.1787,61.1949,60.8156,60.8641,291629.0
2018-10-11 10:30:00,75.44,75.52,75.03,75.04,352920.0,60.8721,60.9367,60.5413,60.5494,352920.0
2018-10-11 10:40:00,75.05,75.47,74.93,74.95,294408.0,60.5574,60.8963,60.4606,60.4767,294408.0
2018-10-11 10:50:00,74.97,75.41,74.85,75.25,405060.0,60.4929,60.8479,60.3961,60.7188,405060.0
2018-10-11 11:00:00,75.23,75.31,74.85,74.86,346330.0,60.7027,60.7672,60.3961,60.4041,346330.0
2018-10-11 11:10:00,74.86,74.98,74.68,74.84,257864.0,60.4041,60.5009,60.2589,60.388,257864.0
2018-10-11 11:20:00,74.85,75.22,74.78,75.09,191648.0,60.3961,60.6946,60.3396,60.5897,191648.0
2018-10-11 11:30:00,75.11,75.31,75.02,75.2,165552.0,60.6058,60.7672,60.5332,60.6785,165552.0
2018-10-11 11:40:00,75.2,75.51,75.2,75.47,201307.0,60.6785,60.9286,60.6785,60.8963,201307.0
2018-10-11 11:50:00,75.48,75.85,75.3,75.64,212626.0,60.9044,61.2029,60.7592,61.0335,212626.0
2018-10-11 12:00:00,75.63,75.7,75.51,75.55,128220.0,61.0254,61.0819,60.9286,60.9609,128220.0
2018-10-11 12:10:00,75.56,75.8,75.51,75.77,139666.0,60.9689,61.1626,60.9286,61.1384,139666.0
2018-10-11 12:20:00,75.77,76.17,75.77,76.01,129471.0,61.1384,61.4612,61.1384,61.3321,129471.0
2018-10-11 12:30:00,76.0,76.03,75.7,75.73,96405.0,61.324,61.3482,61.0819,61.1061,96405.0
2018-10-11 12:40:00,75.74,75.77,75.49,75.53,105126.0,61.1142,61.1384,60.9125,60.9447,105126.0
2018-10-11 12:50:00,75.53,75.64,75.34,75.36,129180.0,60.9447,61.0335,60.7914,60.8076,129180.0
2018-10-11 13:00:00,75.35,75.41,75.0,75.06,193628.0,60.7995,60.8479,60.5171,60.5655,193628.0
2018-10-11 13:10:00,75.05,75.14,74.55,75.05,320662.0,60.5574,60.6301,60.154,60.5574,320662.0
2018-10-11 13:20:00,75.03,75.05,74.7,74.73,145762.0,60.5413,60.5574,60.275,60.2992,145762.0
2018-10-11 13:30:00,74.74,74.86,74.51,74.58,105729.0,60.3073,60.4041,60.1217,60.1782,105729.0
2018-10-11 13:40:00,74.57,74.58,74.07,74.09,278015.0,60.1701,60.1782,59.7667,59.7828,278015.0
2018-10-11 13:50:00,74.08,74.32,73.9,74.07,230353.0,59.7747,59.9684,59.6295,59.7667,230353.0
2018-10-11 14:00:00,74.06,74.08,73.37,73.38,481707.0,59.7586,59.7747,59.2018,59.2099,481707.0
2018-10-11 14:10:00,73.39,73.77,73.21,73.73,296229.0,59.218,59.5246,59.0727,59.4923,296229.0
2018-10-11 14:20:00,73.73,74.12,73.64,73.76,255924.0,59.4923,59.807,59.4197,59.5165,255924.0
2018-10-11 14:30:00,73.75,73.75,73.23,73.42,233181.0,59.5085,59.5085,59.0889,59.2422,233181.0
2018-10-11 14:40:00,73.39,73.56,72.6,73.05,406657.0,59.218,59.3552,58.5805,58.9436,406657.0
2018-10-11 14:50:00,73.04,73.43,72.94,73.17,420426.0,58.9356,59.2503,58.8549,59.0405,420426.0
2018-10-11 15:00:00,73.16,73.4,73.05,73.11,423416.0,59.0324,59.2261,58.9436,58.9921,423416.0
2018-10-11 15:10:00,73.11,73.81,73.0,73.81,532303.0,58.9921,59.5569,58.9033,59.5569,532303.0
2018-10-11 15:20:00,73.82,73.84,73.48,73.78,387304.0,59.565,59.5811,59.2906,59.5327,387304.0
2018-10-11 15:30:00,73.78,73.93,73.39,73.75,442664.0,59.5327,59.6537,59.218,59.5085,442664.0
2018-10-11 15:40:00,73.74,73.92,73.22,73.25,564541.0,59.5004,59.6456,59.0808,59.105,564541.0
2018-10-11 15:50:00,73.25,73.53,73.03,73.16,973125.0,59.105,59.331,58.9275,59.0324,973125.0
2018-10-12 09:30:00,74.63,74.63,73.27,74.03,462750.0,60.2185,60.2185,59.1212,59.7344,462750.0
2018-10-12 09:40:00,74.03,74.19,73.89,73.89,322558.0,59.7344,59.8635,59.6214,59.6214,322558.0
2018-10-12 09:50:00,73.88,74.09,73.73,73.93,317693.0,59.6134,59.7828,59.4923,59.6537,317693.0
2018-10-12 10:00:00,73.95,74.1,73.75,74.07,320661.0,59.6698,59.7909,59.5085,59.7667,320661.0
2018-10-12 10:10:00,74.07,74.13,73.92,74.04,336403.0,59.7667,59.8151,59.6456,59.7425,336403.0
2018-10-12 10:20:00,74.04,74.12,73.87,73.97,184538.0,59.7425,59.807,59.6053,59.686,184538.0
2018-10-12 10:30:00,73.96,74.97,73.96,74.9,242987.0,59.6779,60.4929,59.6779,60.4364,242987.0
2018-10-12 10:40:00,74.89,74.93,74.46,74.63,214716.0,60.4283,60.4606,60.0814,60.2185,214716.0
2018-10-12 10:50:00,74.62,74.87,74.57,74.82,186655.0,60.2105,60.4122,60.1701,60.3718,186655.0
2018-10-12 11:00:00,74.83,74.85,74.55,74.66,203503.0,60.3799,60.3961,60.154,60.2427,203503.0
2018-10-12 11:10:00,74.66,74.69,74.37,74.45,173764.0,60.2427,60.2669,60.0087,60.0733,173764.0
2018-10-12 11:20:00,74.46,74.57,74.31,74.32,141853.0,60.0814,60.1701,59.9603,59.9684,141853.0
2018-10-12 11:30:00,74.34,74.52,74.31,74.49,152136.0,59.9845,60.1298,59.9603,60.1056,152136.0
2018-10-12 11:40:00,74.49,74.5,74.16,74.28,146524.0,60.1056,60.1136,59.8393,59.9361,146524.0
2018-10-12 11:50:00,74.29,74.33,74.17,74.25,98951.0,59.9442,59.9765,59.8474,59.9119,98951.0
2018-10-12 12:00:00,74.24,74.26,74.09,74.22,145295.0,59.9038,59.92,59.7828,59.8877,145295.0
2018-10-12 12:10:00,74.21,74.27,74.06,74.1,115825.0,59.8796,59.9281,59.7586,59.7909,115825.0
2018-10-12 12:20:00,74.1,74.17,73.92,74.0,260261.0,59.7909,59.8474,59.6456,59.7102,260261.0
2018-10-12 12:30:00,74.0,74.13,73.89,73.9,214581.0,59.7102,59.8151,59.6214,59.6295,214581.0
2018-10-12 12:40:00,73.9,73.92,73.63,73.69,167323.0,59.6295,59.6456,59.4116,59.4601,167323.0
2018-10-12 12:50:00,73.68,74.08,73.65,74.04,120645.0,59.452,59.7747,59.4278,59.7425,120645.0
2018-10-12 13:00:00,74.03,74.25,73.95,74.2,117001.0,59.7344,59.9119,59.6698,59.8716,117001.0
2018-10-12 13:10:00,74.2,74.3,74.03,74.06,94700.0,59.8716,59.9523,59.7344,59.7586,94700.0
2018-10-12 13:20:00,74.06,74.31,73.96,74.0,110773.0,59.7586,59.9603,59.6779,59.7102,110773.0
2018-10-12 13:30:00,73.99,74.0,73.76,73.83,151693.0,59.7021,59.7102,59.5165,59.573,151693.0
2018-10-12 13:40:00,73.83,74.2,73.78,74.19,98287.0,59.573,59.8716,59.5327,59.8635,98287.0
2018-10-12 13:50:00,74.19,74.22,74.01,74.09,122133.0,59.8635,59.8877,59.7183,59.7828,122133.0
2018-10-12 14:00:00,74.08,74.08,73.89,73.99,150639.0,59.7747,59.7747,59.6214,59.7021,150639.0
2018-10-12 14:10:00,73.98,74.06,73.72,74.03,178918.0,59.6941,59.7586,59.4843,59.7344,178918.0
2018-10-12 14:20:00,74.03,74.09,73.73,73.96,136472.0,59.7344,59.7828,59.4923,59.6779,136472.0
2018-10-12 14:30:00,73.97,73.98,73.78,73.88,119746.0,59.686,59.6941,59.5327,59.6134,119746.0
2018-10-12 14:40:00,73.88,73.93,73.69,73.73,132436.0,59.6134,59.6537,59.4601,59.4923,132436.0
2018-10-12 14:50:00,73.73,74.17,73.71,74.15,124411.0,59.4923,59.8474,59.4762,59.8312,124411.0
2018-10-12 15:00:00,74.16,74.25,73.92,74.18,144409.0,59.8393,59.9119,59.6456,59.8554,144409.0
2018-10-12 15:10:00,74.19,74.38,74.19,74.22,196252.0,59.8635,60.0168,59.8635,59.8877,196252.0
2018-10-12 15:20:00,74.22,74.46,74.22,74.39,203425.0,59.8877,60.0814,59.8877,60.0249,203425.0
2018-10-12 15:30:00,74.4,74.51,74.26,74.28,243706.0,60.033,60.1217,59.92,59.9361,243706.0
2018-10-12 15:40:00,74.28,74.6,74.27,74.56,244081.0,59.9361,60.1943,59.9281,60.1621,244081.0
2018-10-12 15:50:00,74.57,74.83,74.49,74.49,691799.0,60.1701,60.3799,60.1056,60.1056,691799.0
2018-10-15 09:30:00,74.17,74.97,74.05,74.52,213126.0,59.8474,60.4929,59.7505,60.1298,213126.0
2018-10-15 09:40:00,74.52,74.73,74.31,74.66,109584.0,60.1298,60.2992,59.9603,60.2427,109584.0
2018-10-15 09:50:00,74.67,74.73,74.16,74.22,133221.0,60.2508,60.2992,59.8393,59.8877,133221.0
2018-10-15 10:00:00,74.23,74.3,73.88,73.9,103564.0,59.8958,59.9523,59.6134,59.6295,103564.0
2018-10-15 10:10:00,73.9,74.18,73.9,74.13,92406.0,59.6295,59.8554,59.6295,59.8151,92406.0
2018-10-15 10:20:00,74.12,74.48,74.12,74.24,173297.0,59.807,60.0975,59.807,59.9038,173297.0
2018-10-15 10:30:00,74.22,74.33,74.19,74.25,212103.0,59.8877,59.9765,59.8635,59.9119,212103.0
2018-10-15 10:40:00,74.24,74.28,73.92,73.96,158195.0,59.9038,59.9361,59.6456,59.6779,158195.0
2018-10-15 10:50:00,73.95,73.95,73.76,73.79,131149.0,59.6698,59.6698,59.5165,59.5407,131149.0
2018-10-15 11:00:00,73.79,73.89,73.76,73.76,157263.0,59.5407,59.6214,59.5165,59.5165,157263.0
2018-10-15 11:10:00,73.76,73.76,73.58,73.68,177313.0,59.5165,59.5165,59.3713,59.452,177313.0
2018-10-15 11:20:00,73.7,73.88,73.64,73.86,125661.0,59.4681,59.6134,59.4197,59.5972,125661.0
2018-10-15 11:30:00,73.87,73.96,73.82,73.89,122685.0,59.6053,59.6779,59.565,59.6214,122685.0
2018-10-15 11:40:00,73.9,73.94,73.76,73.8,152446.0,59.6295,59.6618,59.5165,59.5488,152446.0
2018-10-15 11:50:00,73.8,73.86,73.48,73.5,181418.0,59.5488,59.5972,59.2906,59.3067,181418.0
2018-10-15 12:00:00,73.5,73.76,73.44,73.67,110516.0,59.3067,59.5165,59.2583,59.4439,110516.0
2018-10-15 12:10:00,73.67,73.69,73.54,73.59,91456.0,59.4439,59.4601,59.339,59.3794,91456.0
2018-10-15 12:20:00,73.6,73.67,73.58,73.61,78311.0,59.3874,59.4439,59.3713,59.3955,78311.0
2018-10-15 12:30:00,73.62,73.69,73.53,73.6,108808.0,59.4036,59.4601,59.331,59.3874,108808.0
2018-10-15 12:40:00,73.6,73.86,73.58,73.84,66304.0,59.3874,59.5972,59.3713,59.5811,66304.0
2018-10-15 12:50:00,73.83,73.91,73.8,73.88,49792.0,59.573,59.6376,59.5488,59.6134,49792.0
2018-10-15 13:00:00,73.89,74.08,73.89,74.0,152723.0,59.6214,59.7747,59.6214,59.7102,152723.0
2018-10-15 13:10:00,74.0,74.02,73.96,74.0,88303.0,59.7102,59.7263,59.6779,59.7102,88303.0
2018-10-15 13:20:00,74.01,74.01,73.88,73.91,71751.0,59.7183,59.7183,59.6134,59.6376,71751.0
2018-10-15 13:30:00,73.91,73.99,73.87,73.95,72846.0,59.6376,59.7021,59.6053,59.6698,72846.0
2018-10-15 13:40:00,73.95,74.02,73.92,73.97,92204.0,59.6698,59.7263,59.6456,59.686,92204.0
2018-10-15 13:50:00,73.97,73.98,73.81,73.93,57120.0,59.686,59.6941,59.5569,59.6537,57120.0
2018-10-15 14:00:00,73.93,73.94,73.76,73.83,76063.0,59.6537,59.6618,59.5165,59.573,76063.0
2018-10-15 14:10:00,73.84,73.84,73.66,73.73,74844.0,59.5811,59.5811,59.4358,59.4923,74844.0
2018-10-15 14:20:00,73.73,73.83,73.66,73.67,59768.0,59.4923,59.573,59.4358,59.4439,59768.0
2018-10-15 14:30:00,73.67,73.77,73.63,73.77,66234.0,59.4439,59.5246,59.4116,59.5246,66234.0
2018-10-15 14:40:00,73.77,73.91,73.76,73.9,82476.0,59.5246,59.6376,59.5165,59.6295,82476.0
2018-10-15 14:50:00,73.91,74.0,73.86,73.87,95347.0,59.6376,59.7102,59.5972,59.6053,95347.0
2018-10-15 15:00:00,73.89,73.9,73.65,73.67,97675.0,59.6214,59.6295,59.4278,59.4439,97675.0
2018-10-15 15:10:00,73.67,73.68,73.42,73.47,142564.0,59.4439,59.452,59.2422,59.2825,142564.0
2018-10-15 15:20:00,73.45,73.51,73.34,73.36,127387.0,59.2664,59.3148,59.1776,59.1938,127387.0
2018-10-15 15:30:00,73.35,73.39,73.21,73.28,254611.0,59.1857,59.218,59.0727,59.1292,254611.0
2018-10-15 15:40:00,73.27,73.41,73.25,73.3,304326.0,59.1212,59.2341,59.105,59.1454,304326.0
2018-10-15 15:50:00,73.3,73.32,73.02,73.04,839080.0,59.1454,59.1615,58.9194,58.9356,839080.0
2018-10-16 09:30:00,73.54,73.66,72.85,73.06,297013.0,59.339,59.4358,58.7823,58.9517,297013.0
2018-10-16 09:40:00,73.09,73.27,73.02,73.02,121776.0,58.9759,59.1212,58.9194,58.9194,121776.0
2018-10-16 09:50:00,73.02,73.1,72.87,72.98,157374.0,58.9194,58.984,58.7984,58.8872,157374.0
2018-10-16 10:00:00,72.99,73.14,72.91,73.03,193775.0,58.8952,59.0163,58.8307,58.9275,193775.0
2018-10-16 10:10:00,73.03,73.18,72.99,73.03,195869.0,58.9275,59.0485,58.8952,58.9275,195869.0
2018-10-16 10:20:00,73.01,73.02,72.69,72.7,239892.0,58.9114,58.9194,58.6532,58.6612,239892.0
2018-10-16 10:30:00,72.68,72.96,72.65,72.9,123956.0,58.6451,58.871,58.6209,58.8226,123956.0
2018-10-16 10:40:00,72.9,72.98,72.87,72.92,205482.0,58.8226,58.8872,58.7984,58.8387,205482.0
2018-10-16 10:50:00,72.92,73.02,72.9,72.96,189341.0,58.8387,58.9194,58.8226,58.871,189341.0
2018-10-16 11:00:00,72.97,73.2,72.97,73.15,198286.0,58.8791,59.0647,58.8791,59.0243,198286.0
2018-10-16 11:10:00,73.16,73.27,73.04,73.11,236989.0,59.0324,59.1212,58.9356,58.9921,236989.0
2018-10-16 11:20:00,73.11,73.16,72.92,72.93,202454.0,58.9921,59.0324,58.8387,58.8468,202454.0
2018-10-16 11:30:00,72.94,73.12,72.88,73.11,252661.0,58.8549,59.0001,58.8065,58.9921,252661.0
2018-10-16 11:40:00,73.11,73.54,73.1,73.42,214979.0,58.9921,59.339,58.984,59.2422,214979.0
2018-10-16 11:50:00,73.42,73.43,73.16,73.34,166926.0,59.2422,59.2503,59.0324,59.1776,166926.0
2018-10-16 12:00:00,73.34,73.35,73.12,73.16,151102.0,59.1776,59.1857,59.0001,59.0324,151102.0
2018-10-16 12:10:00,73.16,73.18,73.02,73.05,159365.0,59.0324,59.0485,58.9194,58.9436,159365.0
2018-10-16 12:20:00,73.06,73.13,73.0,73.11,111397.0,58.9517,59.0082,58.9033,58.9921,111397.0
2018-10-16 12:30:00,73.11,73.22,73.05,73.15,120991.0,58.9921,59.0808,58.9436,59.0243,120991.0
2018-10-16 12:40:00,73.14,73.22,73.1,73.15,113907.0,59.0163,59.0808,58.984,59.0243,113907.0
2018-10-16 12:50:00,73.15,73.17,73.03,73.08,104443.0,59.0243,59.0405,58.9275,58.9678,104443.0
2018-10-16 13:00:00,73.09,73.1,73.04,73.09,108814.0,58.9759,58.984,58.9356,58.9759,108814.0
2018-10-16 13:10:00,73.09,73.11,73.06,73.06,217115.0,58.9759,58.9921,58.9517,58.9517,217115.0
2018-10-16 13:20:00,73.07,73.1,73.04,73.08,356779.0,58.9598,58.984,58.9356,58.9678,356779.0
2018-10-16 13:30:00,73.09,73.13,72.81,72.89,262561.0,58.9759,59.0082,58.75,58.8145,262561.0
2018-10-16 13:40:00,72.89,73.05,72.89,73.01,232496.0,58.8145,58.9436,58.8145,58.9114,232496.0
2018-10-16 13:50:00,73.0,73.01,72.88,72.94,210712.0,58.9033,58.9114,58.8065,58.8549,210712.0
2018-10-16 14:00:00,72.95,73.12,72.94,73.05,203816.0,58.863,59.0001,58.8549,58.9436,203816.0
2018-10-16 14:10:00,73.06,73.37,73.05,73.35,176358.0,58.9517,59.2018,58.9436,59.1857,176358.0
2018-10-16 14:20:00,73.35,73.59,73.35,73.48,216877.0,59.1857,59.3794,59.1857,59.2906,216877.0
2018-10-16 14:30:00,73.49,73.55,73.34,73.41,230669.0,59.2987,59.3471,59.1776,59.2341,230669.0
2018-10-16 14:40:00,73.41,73.57,73.25,73.52,145450.0,59.2341,59.3632,59.105,59.3229,145450.0
2018-10-16 14:50:00,73.51,73.65,73.44,73.46,148704.0,59.3148,59.4278,59.2583,59.2745,148704.0
2018-10-16 15:00:00,73.45,73.47,73.34,73.45,111567.0,59.2664,59.2825,59.1776,59.2664,111567.0
2018-10-16 15:10:00,73.44,73.48,73.35,73.4,155474.0,59.2583,59.2906,59.1857,59.2261,155474.0
2018-10-16 15:20:00,73.39,73.49,73.28,73.42,346902.0,59.218,59.2987,59.1292,59.2422,346902.0
2018-10-16 15:30:00,73.42,73.49,73.26,73.48,353397.0,59.2422,59.2987,59.1131,59.2906,353397.0
2018-10-16 15:40:00,73.48,73.74,73.47,73.66,353387.0,59.2906,59.5004,59.2825,59.4358,353387.0
2018-10-16 15:50:00,73.66,73.75,73.61,73.65,767797.0,59.4358,59.5085,59.3955,59.4278,767797.0
2018-10-17 09:30:00,73.96,74.81,73.75,74.14,342081.0,59.6779,60.3638,59.5085,59.8232,342081.0
2018-10-17 09:40:00,74.12,74.31,74.08,74.21,93656.0,59.807,59.9603,59.7747,59.8796,93656.0
2018-10-17 09:50:00,74.22,74.23,73.85,73.89,111431.0,59.8877,59.8958,59.5892,59.6214,111431.0
2018-10-17 10:00:00,73.88,74.22,73.83,74.18,89994.0,59.6134,59.8877,59.573,59.8554,89994.0
2018-10-17 10:10:00,74.17,74.19,73.9,73.97,85113.0,59.8474,59.8635,59.6295,59.686,85113.0
2018-10-17 10:20:00,73.97,74.04,73.89,74.02,111052.0,59.686,59.7425,59.6214,59.7263,111052.0
2018-10-17 10:30:00,74.02,74.08,73.9,74.0,80406.0,59.7263,59.7747,59.6295,59.7102,80406.0
2018-10-17 10:40:00,73.99,74.01,73.83,73.95,186155.0,59.7021,59.7183,59.573,59.6698,186155.0
2018-10-17 10:50:00,73.95,74.09,73.84,73.86,147512.0,59.6698,59.7828,59.5811,59.5972,147512.0
2018-10-17 11:00:00,73.85,74.18,73.83,74.14,183064.0,59.5892,59.8554,59.573,59.8232,183064.0
2018-10-17 11:10:00,74.14,74.39,74.11,74.32,172933.0,59.8232,60.0249,59.799,59.9684,172933.0
2018-10-17 11:20:00,74.31,74.36,74.18,74.27,117102.0,59.9603,60.0007,59.8554,59.9281,117102.0
2018-10-17 11:30:00,74.27,74.32,74.21,74.23,126727.0,59.9281,59.9684,59.8796,59.8958,126727.0
2018-10-17 11:40:00,74.23,74.54,74.22,74.42,187859.0,59.8958,60.1459,59.8877,60.0491,187859.0
2018-10-17 11:50:00,74.42,74.67,74.34,74.59,119369.0,60.0491,60.2508,59.9845,60.1863,119369.0
2018-10-17 12:00:00,74.6,74.63,74.41,74.54,127389.0,60.1943,60.2185,60.041,60.1459,127389.0
2018-10-17 12:10:00,74.56,74.69,74.48,74.61,113607.0,60.1621,60.2669,60.0975,60.2024,113607.0
2018-10-17 12:20:00,74.62,74.66,74.53,74.55,129039.0,60.2105,60.2427,60.1378,60.154,129039.0
2018-10-17 12:30:00,74.55,74.67,74.48,74.63,62451.0,60.154,60.2508,60.0975,60.2185,62451.0
2018-10-17 12:40:00,74.64,74.8,74.48,74.48,130033.0,60.2266,60.3557,60.0975,60.0975,130033.0
2018-10-17 12:50:00,74.48,74.64,74.46,74.62,98842.0,60.0975,60.2266,60.0814,60.2105,98842.0
2018-10-17 13:00:00,74.63,74.74,74.6,74.62,87650.0,60.2185,60.3073,60.1943,60.2105,87650.0
2018-10-17 13:10:00,74.62,74.73,74.57,74.73,66097.0,60.2105,60.2992,60.1701,60.2992,66097.0
2018-10-17 13:20:00,74.73,74.83,74.62,74.64,72493.0,60.2992,60.3799,60.2105,60.2266,72493.0
2018-10-17 13:30:00,74.64,74.67,74.42,74.43,102171.0,60.2266,60.2508,60.0491,60.0572,102171.0
2018-10-17 13:40:00,74.42,74.57,74.42,74.51,48542.0,60.0491,60.1701,60.0491,60.1217,48542.0
2018-10-17 13:50:00,74.51,74.58,74.32,74.45,68777.0,60.1217,60.1782,59.9684,60.0733,68777.0
2018-10-17 14:00:00,74.45,74.61,74.33,74.58,67089.0,60.0733,60.2024,59.9765,60.1782,67089.0
2018-10-17 14:10:00,74.58,74.58,74.37,74.47,53246.0,60.1782,60.1782,60.0087,60.0894,53246.0
2018-10-17 14:20:00,74.46,74.46,74.23,74.31,62185.0,60.0814,60.0814,59.8958,59.9603,62185.0
2018-10-17 14:30:00,74.3,74.43,74.27,74.39,63662.0,59.9523,60.0572,59.9281,60.0249,63662.0
2018-10-17 14:40:00,74.38,74.45,74.36,74.4,63451.0,60.0168,60.0733,60.0007,60.033,63451.0
2018-10-17 14:50:00,74.39,74.63,74.38,74.54,93239.0,60.0249,60.2185,60.0168,60.1459,93239.0
2018-10-17 15:00:00,74.55,74.56,74.34,74.4,157411.0,60.154,60.1621,59.9845,60.033,157411.0
2018-10-17 15:10:00,74.39,74.39,74.21,74.28,139035.0,60.0249,60.0249,59.8796,59.9361,139035.0
2018-10-17 15:20:00,74.28,74.48,74.27,74.43,145090.0,59.9361,60.0975,59.9281,60.0572,145090.0
2018-10-17 15:30:00,74.43,74.44,74.15,74.22,261492.0,60.0572,60.0652,59.8312,59.8877,261492.0
2018-10-17 15:40:00,74.21,74.21,73.97,74.14,223001.0,59.8796,59.8796,59.686,59.8232,223001.0
2018-10-17 15:50:00,74.14,74.45,74.13,74.32,668180.0,59.8232,60.0733,59.8151,59.9684,668180.0
2018-10-18 09:30:00,74.47,74.5,74.12,74.17,162548.0,60.0894,60.1136,59.807,59.8474,162548.0
2018-10-18 09:40:00,74.16,74.36,74.08,74.16,78092.0,59.8393,60.0007,59.7747,59.8393,78092.0
2018-10-18 09:50:00,74.14,74.32,73.91,74.28,99335.0,59.8232,59.9684,59.6376,59.9361,99335.0
2018-10-18 10:00:00,74.3,74.54,74.19,74.29,127040.0,59.9523,60.1459,59.8635,59.9442,127040.0
2018-10-18 10:10:00,74.3,74.73,74.3,74.71,139213.0,59.9523,60.2992,59.9523,60.2831,139213.0
2018-10-18 10:20:00,74.71,74.82,74.52,74.8,188748.0,60.2831,60.3718,60.1298,60.3557,188748.0
2018-10-18 10:30:00,74.8,75.09,74.79,75.07,180015.0,60.3557,60.5897,60.3476,60.5736,180015.0
2018-10-18 10:40:00,75.08,75.14,74.96,75.12,139041.0,60.5816,60.6301,60.4848,60.6139,139041.0
2018-10-18 10:50:00,75.12,75.17,74.88,74.99,218485.0,60.6139,60.6543,60.4203,60.509,218485.0
2018-10-18 11:00:00,75.0,75.02,74.83,74.86,126069.0,60.5171,60.5332,60.3799,60.4041,126069.0
2018-10-18 11:10:00,74.88,74.99,74.86,74.93,100635.0,60.4203,60.509,60.4041,60.4606,100635.0
2018-10-18 11:20:00,74.93,74.98,74.81,74.84,62889.0,60.4606,60.5009,60.3638,60.388,62889.0
2018-10-18 11:30:00,74.83,74.85,74.39,74.49,230508.0,60.3799,60.3961,60.0249,60.1056,230508.0
2018-10-18 11:40:00,74.5,74.5,74.0,74.14,120937.0,60.1136,60.1136,59.7102,59.8232,120937.0
2018-10-18 11:50:00,74.14,74.17,73.87,74.0,145230.0,59.8232,59.8474,59.6053,59.7102,145230.0
2018-10-18 12:00:00,73.98,74.08,73.92,73.94,143543.0,59.6941,59.7747,59.6456,59.6618,143543.0
2018-10-18 12:10:00,73.94,74.05,73.89,73.94,64490.0,59.6618,59.7505,59.6214,59.6618,64490.0
2018-10-18 12:20:00,73.96,74.24,73.94,74.06,97296.0,59.6779,59.9038,59.6618,59.7586,97296.0
2018-10-18 12:30:00,74.08,74.2,74.01,74.16,55916.0,59.7747,59.8716,59.7183,59.8393,55916.0
2018-10-18 12:40:00,74.16,74.44,74.16,74.37,72722.0,59.8393,60.0652,59.8393,60.0087,72722.0
2018-10-18 12:50:00,74.37,74.42,74.29,74.3,40795.0,60.0087,60.0491,59.9442,59.9523,40795.0
2018-10-18 13:00:00,74.29,74.38,74.25,74.3,69763.0,59.9442,60.0168,59.9119,59.9523,69763.0
2018-10-18 13:10:00,74.29,74.32,74.12,74.14,84209.0,59.9442,59.9684,59.807,59.8232,84209.0
2018-10-18 13:20:00,74.15,74.21,73.95,74.06,89171.0,59.8312,59.8796,59.6698,59.7586,89171.0
2018-10-18 13:30:00,74.09,74.16,73.99,74.09,145700.0,59.7828,59.8393,59.7021,59.7828,145700.0
2018-10-18 13:40:00,74.09,74.1,73.8,73.91,104747.0,59.7828,59.7909,59.5488,59.6376,104747.0
2018-10-18 13:50:00,73.91,74.03,73.77,73.99,77414.0,59.6376,59.7344,59.5246,59.7021,77414.0
2018-10-18 14:00:00,73.98,74.23,73.95,74.13,116169.0,59.6941,59.8958,59.6698,59.8151,116169.0
2018-10-18 14:10:00,74.12,74.22,74.07,74.12,66576.0,59.807,59.8877,59.7667,59.807,66576.0
2018-10-18 14:20:00,74.11,74.41,74.07,74.34,126952.0,59.799,60.041,59.7667,59.9845,126952.0
2018-10-18 14:30:00,74.32,74.43,74.24,74.34,124828.0,59.9684,60.0572,59.9038,59.9845,124828.0
2018-10-18 14:40:00,74.32,74.54,74.29,74.43,104183.0,59.9684,60.1459,59.9442,60.0572,104183.0
2018-10-18 14:50:00,74.44,74.6,74.42,74.47,189412.0,60.0652,60.1943,60.0491,60.0894,189412.0
2018-10-18 15:00:00,74.47,74.6,74.42,74.47,653040.0,60.0894,60.1943,60.0491,60.0894,653040.0
2018-10-18 15:10:00,74.46,74.66,74.34,74.55,201515.0,60.0814,60.2427,59.9845,60.154,201515.0
2018-10-18 15:20:00,74.56,74.93,74.54,74.82,134740.0,60.1621,60.4606,60.1459,60.3718,134740.0
2018-10-18 15:30:00,74.81,74.81,74.55,74.7,178798.0,60.3638,60.3638,60.154,60.275,178798.0
2018-10-18 15:40:00,74.71,74.79,74.5,74.5,287405.0,60.2831,60.3476,60.1136,60.1136,287405.0
2018-10-18 15:50:00,74.5,74.58,74.39,74.52,547666.0,60.1136,60.1782,60.0249,60.1298,547666.0
2018-10-19 09:30:00,74.39,74.54,73.95,74.42,508806.0,60.0249,60.1459,59.6698,60.0491,508806.0
2018-10-19 09:40:00,74.41,74.82,74.41,74.74,107695.0,60.041,60.3718,60.041,60.3073,107695.0
2018-10-19 09:50:00,74.74,75.1,74.74,75.02,121315.0,60.3073,60.5978,60.3073,60.5332,121315.0
2018-10-19 10:00:00,75.03,75.28,74.96,75.01,148609.0,60.5413,60.743,60.4848,60.5252,148609.0
2018-10-19 10:10:00,75.02,75.18,74.92,75.15,130535.0,60.5332,60.6623,60.4525,60.6381,130535.0
2018-10-19 10:20:00,75.16,75.32,75.14,75.24,122220.0,60.6462,60.7753,60.6301,60.7107,122220.0
2018-10-19 10:30:00,75.22,75.38,75.17,75.22,116387.0,60.6946,60.8237,60.6543,60.6946,116387.0
2018-10-19 10:40:00,75.22,75.43,75.15,75.39,101799.0,60.6946,60.8641,60.6381,60.8318,101799.0
2018-10-19 10:50:00,75.38,75.54,75.33,75.4,131228.0,60.8237,60.9528,60.7834,60.8398,131228.0
2018-10-19 11:00:00,75.4,75.62,75.33,75.39,367127.0,60.8398,61.0174,60.7834,60.8318,367127.0
2018-10-19 11:10:00,75.39,75.47,75.17,75.21,63248.0,60.8318,60.8963,60.6543,60.6865,63248.0
2018-10-19 11:20:00,75.21,75.26,75.08,75.09,100896.0,60.6865,60.7269,60.5816,60.5897,100896.0
2018-10-19 11:30:00,75.1,75.1,74.83,74.86,53302.0,60.5978,60.5978,60.3799,60.4041,53302.0
2018-10-19 11:40:00,74.87,74.87,74.73,74.73,95483.0,60.4122,60.4122,60.2992,60.2992,95483.0
2018-10-19 11:50:00,74.73,74.77,74.65,74.68,140308.0,60.2992,60.3315,60.2347,60.2589,140308.0
2018-10-19 12:00:00,74.69,74.72,74.64,74.68,91261.0,60.2669,60.2912,60.2266,60.2589,91261.0
2018-10-19 12:10:00,74.69,74.71,74.47,74.54,92919.0,60.2669,60.2831,60.0894,60.1459,92919.0
2018-10-19 12:20:00,74.54,74.54,74.31,74.37,91987.0,60.1459,60.1459,59.9603,60.0087,91987.0
2018-10-19 12:30:00,74.36,74.55,74.29,74.41,113138.0,60.0007,60.154,59.9442,60.041,113138.0
2018-10-19 12:40:00,74.38,74.48,74.3,74.43,67288.0,60.0168,60.0975,59.9523,60.0572,67288.0
2018-10-19 12:50:00,74.42,74.49,74.35,74.45,58602.0,60.0491,60.1056,59.9926,60.0733,58602.0
2018-10-19 13:00:00,74.45,74.49,74.35,74.42,71635.0,60.0733,60.1056,59.9926,60.0491,71635.0
2018-10-19 13:10:00,74.44,74.56,74.42,74.52,118135.0,60.0652,60.1621,60.0491,60.1298,118135.0
2018-10-19 13:20:00,74.52,74.61,74.47,74.59,47787.0,60.1298,60.2024,60.0894,60.1863,47787.0
2018-10-19 13:30:00,74.58,74.7,74.52,74.68,40534.0,60.1782,60.275,60.1298,60.2589,40534.0
2018-10-19 13:40:00,74.68,74.74,74.58,74.74,56253.0,60.2589,60.3073,60.1782,60.3073,56253.0
2018-10-19 13:50:00,74.73,74.79,74.64,74.69,42651.0,60.2992,60.3476,60.2266,60.2669,42651.0
2018-10-19 14:00:00,74.71,74.71,74.06,74.1,176002.0,60.2831,60.2831,59.7586,59.7909,176002.0
2018-10-19 14:10:00,74.12,74.18,73.97,74.17,166919.0,59.807,59.8554,59.686,59.8474,166919.0
2018-10-19 14:20:00,74.17,74.43,74.1,74.41,63919.0,59.8474,60.0572,59.7909,60.041,63919.0
2018-10-19 14:30:00,74.41,74.55,74.32,74.49,89431.0,60.041,60.154,59.9684,60.1056,89431.0
2018-10-19 14:40:00,74.48,74.51,74.35,74.48,68473.0,60.0975,60.1217,59.9926,60.0975,68473.0
2018-10-19 14:50:00,74.46,74.48,74.35,74.41,71395.0,60.0814,60.0975,59.9926,60.041,71395.0
2018-10-19 15:00:00,74.41,74.46,74.2,74.38,194338.0,60.041,60.0814,59.8716,60.0168,194338.0
2018-10-19 15:10:00,74.38,74.44,74.18,74.36,258506.0,60.0168,60.0652,59.8554,60.0007,258506.0
2018-10-19 15:20:00,74.35,74.41,74.22,74.39,127786.0,59.9926,60.041,59.8877,60.0249,127786.0
2018-10-19 15:30:00,74.39,74.4,74.25,74.28,213833.0,60.0249,60.033,59.9119,59.9361,213833.0
2018-10-19 15:40:00,74.28,74.29,74.15,74.15,321789.0,59.9361,59.9442,59.8312,59.8312,321789.0
2018-10-19 15:50:00,74.14,74.2,73.98,74.01,634657.0,59.8232,59.8716,59.6941,59.7183,634657.0
2018-10-22 09:30:00,74.45,74.7,74.35,74.58,152449.0,60.0733,60.275,59.9926,60.1782,152449.0
2018-10-22 09:40:00,74.62,74.94,74.57,74.82,65998.0,60.2105,60.4687,60.1701,60.3718,65998.0
2018-10-22 09:50:00,74.84,74.84,74.18,74.31,77605.0,60.388,60.388,59.8554,59.9603,77605.0
2018-10-22 10:00:00,74.3,74.41,74.15,74.22,81997.0,59.9523,60.041,59.8312,59.8877,81997.0
2018-10-22 10:10:00,74.22,74.32,73.87,73.93,81469.0,59.8877,59.9684,59.6053,59.6537,81469.0
2018-10-22 10:20:00,73.94,74.07,73.83,73.97,100108.0,59.6618,59.7667,59.573,59.686,100108.0
2018-10-22 10:30:00,73.95,73.98,73.82,73.85,111520.0,59.6698,59.6941,59.565,59.5892,111520.0
2018-10-22 10:40:00,73.87,73.97,73.71,73.96,195403.0,59.6053,59.686,59.4762,59.6779,195403.0
2018-10-22 10:50:00,73.96,74.04,73.68,73.69,119904.0,59.6779,59.7425,59.452,59.4601,119904.0
2018-10-22 11:00:00,73.68,73.79,73.55,73.73,100434.0,59.452,59.5407,59.3471,59.4923,100434.0
2018-10-22 11:10:00,73.71,73.72,73.5,73.56,73397.0,59.4762,59.4843,59.3067,59.3552,73397.0
2018-10-22 11:20:00,73.56,73.69,73.46,73.52,126170.0,59.3552,59.4601,59.2745,59.3229,126170.0
2018-10-22 11:30:00,73.52,73.56,73.34,73.36,70625.0,59.3229,59.3552,59.1776,59.1938,70625.0
2018-10-22 11:40:00,73.37,73.37,73.26,73.3,64561.0,59.2018,59.2018,59.1131,59.1454,64561.0
2018-10-22 11:50:00,73.29,73.3,73.02,73.07,77038.0,59.1373,59.1454,58.9194,58.9598,77038.0
2018-10-22 12:00:00,73.08,73.15,72.95,73.03,96056.0,58.9678,59.0243,58.863,58.9275,96056.0
2018-10-22 12:10:00,73.04,73.06,72.86,72.92,71062.0,58.9356,58.9517,58.7903,58.8387,71062.0
2018-10-22 12:20:00,72.92,72.92,72.75,72.82,185193.0,58.8387,58.8387,58.7016,58.7581,185193.0
2018-10-22 12:30:00,72.83,72.87,72.75,72.79,118364.0,58.7661,58.7984,58.7016,58.7339,118364.0
2018-10-22 12:40:00,72.81,72.9,72.75,72.75,110846.0,58.75,58.8226,58.7016,58.7016,110846.0
2018-10-22 12:50:00,72.75,72.87,72.75,72.76,146251.0,58.7016,58.7984,58.7016,58.7096,146251.0
2018-10-22 13:00:00,72.76,72.88,72.72,72.84,199709.0,58.7096,58.8065,58.6774,58.7742,199709.0
2018-10-22 13:10:00,72.85,72.86,72.75,72.79,110762.0,58.7823,58.7903,58.7016,58.7339,110762.0
2018-10-22 13:20:00,72.79,72.8,72.61,72.64,69621.0,58.7339,58.7419,58.5886,58.6128,69621.0
2018-10-22 13:30:00,72.63,72.86,72.6,72.8,130776.0,58.6047,58.7903,58.5805,58.7419,130776.0
2018-10-22 13:40:00,72.79,72.9,72.73,72.78,110917.0,58.7339,58.8226,58.6854,58.7258,110917.0
2018-10-22 13:50:00,72.77,72.86,72.73,72.79,45635.0,58.7177,58.7903,58.6854,58.7339,45635.0
2018-10-22 14:00:00,72.8,72.98,72.61,72.95,125804.0,58.7419,58.8872,58.5886,58.863,125804.0
2018-10-22 14:10:00,72.96,73.1,72.88,73.02,49698.0,58.871,58.984,58.8065,58.9194,49698.0
2018-10-22 14:20:00,73.02,73.14,73.01,73.09,64093.0,58.9194,59.0163,58.9114,58.9759,64093.0
2018-10-22 14:30:00,73.08,73.12,72.98,73.0,88045.0,58.9678,59.0001,58.8872,58.9033,88045.0
2018-10-22 14:40:00,73.0,73.06,72.89,73.0,109105.0,58.9033,58.9517,58.8145,58.9033,109105.0
2018-10-22 14:50:00,72.99,73.01,72.94,72.95,83636.0,58.8952,58.9114,58.8549,58.863,83636.0
2018-10-22 15:00:00,72.96,73.03,72.91,73.0,76539.0,58.871,58.9275,58.8307,58.9033,76539.0
2018-10-22 15:10:00,72.99,73.11,72.96,72.97,80223.0,58.8952,58.9921,58.871,58.8791,80223.0
2018-10-22 15:20:00,72.97,73.03,72.95,72.99,76886.0,58.8791,58.9275,58.863,58.8952,76886.0
2018-10-22 15:30:00,72.99,73.0,72.83,72.84,99670.0,58.8952,58.9033,58.7661,58.7742,99670.0
2018-10-22 15:40:00,72.84,72.89,72.75,72.79,174020.0,58.7742,58.8145,58.7016,58.7339,174020.0
2018-10-22 15:50:00,72.79,72.92,72.76,72.84,344007.0,58.7339,58.8387,58.7096,58.7742,344007.0
2018-10-23 09:30:00,71.27,71.76,70.45,71.76,511350.0,57.9042,58.3024,57.238,58.3024,511350.0
2018-10-23 09:40:00,71.77,72.08,71.63,72.01,242597.0,58.3105,58.5623,58.1967,58.5055,242597.0
2018-10-23 09:50:00,72.06,72.1,71.63,71.79,160165.0,58.5461,58.5786,58.1967,58.3267,160165.0
2018-10-23 10:00:00,71.79,71.89,71.59,71.7,178268.0,58.3267,58.408,58.1642,58.2536,178268.0
2018-10-23 10:10:00,71.7,71.82,71.25,71.35,128877.0,58.2536,58.3511,57.888,57.9692,128877.0
2018-10-23 10:20:00,71.39,71.77,71.36,71.65,142205.0,58.0017,58.3105,57.9774,58.213,142205.0
2018-10-23 10:30:00,71.62,71.73,71.36,71.73,129614.0,58.1886,58.278,57.9774,58.278,129614.0
2018-10-23 10:40:00,71.74,71.93,71.6,71.91,112616.0,58.2861,58.4405,58.1724,58.4242,112616.0
2018-10-23 10:50:00,71.91,72.16,71.91,72.06,88936.0,58.4242,58.6273,58.4242,58.5461,88936.0
2018-10-23 11:00:00,72.05,72.15,71.91,72.04,91847.0,58.538,58.6192,58.4242,58.5298,91847.0
2018-10-23 11:10:00,72.04,72.21,72.04,72.2,111405.0,58.5298,58.668,58.5298,58.6598,111405.0
2018-10-23 11:20:00,72.2,72.24,72.02,72.05,79292.0,58.6598,58.6923,58.5136,58.538,79292.0
2018-10-23 11:30:00,72.06,72.1,71.88,71.89,103566.0,58.5461,58.5786,58.3998,58.408,103566.0
2018-10-23 11:40:00,71.9,71.91,71.7,71.76,81477.0,58.4161,58.4242,58.2536,58.3024,81477.0
2018-10-23 11:50:00,71.76,71.81,71.69,71.71,80750.0,58.3024,58.343,58.2455,58.2617,80750.0
2018-10-23 12:00:00,71.7,71.98,71.7,71.98,68018.0,58.2536,58.4811,58.2536,58.4811,68018.0
2018-10-23 12:10:00,71.98,72.06,71.95,72.04,70064.0,58.4811,58.5461,58.4567,58.5298,70064.0
2018-10-23 12:20:00,72.03,72.09,71.95,72.08,61279.0,58.5217,58.5705,58.4567,58.5623,61279.0
2018-10-23 12:30:00,72.09,72.23,72.09,72.18,102713.0,58.5705,58.6842,58.5705,58.6436,102713.0
2018-10-23 12:40:00,72.17,72.27,72.13,72.27,114843.0,58.6355,58.7167,58.603,58.7167,114843.0
2018-10-23 12:50:00,72.28,72.3,72.2,72.21,44048.0,58.7248,58.7411,58.6598,58.668,44048.0
2018-10-23 13:00:00,72.2,72.54,72.17,72.52,70095.0,58.6598,58.9361,58.6355,58.9198,70095.0
2018-10-23 13:10:00,72.5,72.54,72.39,72.42,62607.0,58.9036,58.9361,58.8142,58.8386,62607.0
2018-10-23 13:20:00,72.42,72.62,72.4,72.5,56276.0,58.8386,59.0011,58.8223,58.9036,56276.0
2018-10-23 13:30:00,72.5,72.6,72.43,72.48,75965.0,58.9036,58.9848,58.8467,58.8873,75965.0
2018-10-23 13:40:00,72.49,72.52,72.29,72.34,62740.0,58.8955,58.9198,58.733,58.7736,62740.0
2018-10-23 13:50:00,72.34,72.47,72.15,72.2,65006.0,58.7736,58.8792,58.6192,58.6598,65006.0
2018-10-23 14:00:00,72.21,72.39,72.19,72.32,55382.0,58.668,58.8142,58.6517,58.7573,55382.0
2018-10-23 14:10:00,72.32,72.59,72.28,72.59,86857.0,58.7573,58.9767,58.7248,58.9767,86857.0
2018-10-23 14:20:00,72.57,72.57,72.43,72.46,90863.0,58.9604,58.9604,58.8467,58.8711,90863.0
2018-10-23 14:30:00,72.46,72.78,72.42,72.74,98146.0,58.8711,59.1311,58.8386,59.0986,98146.0
2018-10-23 14:40:00,72.74,72.8,72.64,72.8,97172.0,59.0986,59.1473,59.0173,59.1473,97172.0
2018-10-23 14:50:00,72.79,72.91,72.61,72.69,90315.0,59.1392,59.2367,58.9929,59.0579,90315.0
2018-10-23 15:00:00,72.68,72.79,72.59,72.65,122273.0,59.0498,59.1392,58.9767,59.0254,122273.0
2018-10-23 15:10:00,72.65,72.72,72.52,72.55,124828.0,59.0254,59.0823,58.9198,58.9442,124828.0
2018-10-23 15:20:00,72.55,72.83,72.55,72.7,153180.0,58.9442,59.1717,58.9442,59.0661,153180.0
2018-10-23 15:30:00,72.69,72.7,72.51,72.53,117617.0,59.0579,59.0661,58.9117,58.928,117617.0
2018-10-23 15:40:00,72.53,72.58,72.4,72.46,176270.0,58.928,58.9686,58.8223,58.8711,176270.0
2018-10-23 15:50:00,72.45,72.51,72.38,72.47,369585.0,58.863,58.9117,58.8061,58.8792,369585.0
2018-10-24 09:30:00,72.13,72.43,71.99,72.4,133198.0,58.603,58.8467,58.4892,58.8223,133198.0
2018-10-24 09:40:00,72.41,72.57,72.29,72.29,86181.0,58.8305,58.9604,58.733,58.733,86181.0
2018-10-24 09:50:00,72.28,72.47,72.17,72.33,74997.0,58.7248,58.8792,58.6355,58.7655,74997.0
2018-10-24 10:00:00,72.31,72.43,72.21,72.33,59806.0,58.7492,58.8467,58.668,58.7655,59806.0
2018-10-24 10:10:00,72.34,72.38,72.25,72.31,105878.0,58.7736,58.8061,58.7005,58.7492,105878.0
2018-10-24 10:20:00,72.29,72.3,72.17,72.22,153860.0,58.733,58.7411,58.6355,58.6761,153860.0
2018-10-24 10:30:00,72.22,72.33,72.08,72.08,74816.0,58.6761,58.7655,58.5623,58.5623,74816.0
2018-10-24 10:40:00,72.06,72.18,71.87,71.94,73793.0,58.5461,58.6436,58.3917,58.4486,73793.0
2018-10-24 10:50:00,71.95,72.03,71.85,71.86,64447.0,58.4567,58.5217,58.3755,58.3836,64447.0
2018-10-24 11:00:00,71.87,71.9,71.4,71.41,160045.0,58.3917,58.4161,58.0099,58.018,160045.0
2018-10-24 11:10:00,71.41,71.79,71.41,71.66,101168.0,58.018,58.3267,58.018,58.2211,101168.0
2018-10-24 11:20:00,71.65,71.86,71.59,71.7,92576.0,58.213,58.3836,58.1642,58.2536,92576.0
2018-10-24 11:30:00,71.71,71.83,71.63,71.71,81988.0,58.2617,58.3592,58.1967,58.2617,81988.0
2018-10-24 11:40:00,71.73,71.94,71.67,71.88,87202.0,58.278,58.4486,58.2292,58.3998,87202.0
2018-10-24 11:50:00,71.87,72.14,71.83,72.06,101747.0,58.3917,58.6111,58.3592,58.5461,101747.0
2018-10-24 12:00:00,72.05,72.08,71.92,72.02,63740.0,58.538,58.5623,58.4323,58.5136,63740.0
2018-10-24 12:10:00,72.03,72.23,71.93,72.0,72660.0,58.5217,58.6842,58.4405,58.4973,72660.0
2018-10-24 12:20:00,71.97,72.13,71.97,72.12,45959.0,58.473,58.603,58.473,58.5948,45959.0
2018-10-24 12:30:00,72.12,72.15,71.78,71.8,61638.0,58.5948,58.6192,58.3186,58.3349,61638.0
2018-10-24 12:40:00,71.8,71.86,71.7,71.71,46217.0,58.3349,58.3836,58.2536,58.2617,46217.0
2018-10-24 12:50:00,71.7,71.83,71.62,71.71,46034.0,58.2536,58.3592,58.1886,58.2617,46034.0
2018-10-24 13:00:00,71.7,71.7,71.38,71.41,111821.0,58.2536,58.2536,57.9936,58.018,111821.0
2018-10-24 13:10:00,71.41,71.62,71.34,71.6,75872.0,58.018,58.1886,57.9611,58.1724,75872.0
2018-10-24 13:20:00,71.61,71.61,71.42,71.47,60429.0,58.1805,58.1805,58.0261,58.0667,60429.0
2018-10-24 13:30:00,71.48,71.57,71.27,71.34,79922.0,58.0749,58.148,57.9042,57.9611,79922.0
2018-10-24 13:40:00,71.33,71.48,71.26,71.39,92712.0,57.953,58.0749,57.8961,58.0017,92712.0
2018-10-24 13:50:00,71.39,71.46,71.21,71.34,72657.0,58.0017,58.0586,57.8555,57.9611,72657.0
2018-10-24 14:00:00,71.3,71.32,71.13,71.17,103543.0,57.9286,57.9449,57.7905,57.823,103543.0
2018-10-24 14:10:00,71.19,71.33,71.15,71.28,102593.0,57.8392,57.953,57.8068,57.9124,102593.0
2018-10-24 14:20:00,71.3,71.62,71.22,71.6,120717.0,57.9286,58.1886,57.8636,58.1724,120717.0
2018-10-24 14:30:00,71.61,71.82,71.6,71.82,120423.0,58.1805,58.3511,58.1724,58.3511,120423.0
2018-10-24 14:40:00,71.81,71.86,71.52,71.53,111091.0,58.343,58.3836,58.1074,58.1155,111091.0
2018-10-24 14:50:00,71.53,71.54,71.37,71.39,111046.0,58.1155,58.1236,57.9855,58.0017,111046.0
2018-10-24 15:00:00,71.38,71.39,71.04,71.17,135544.0,57.9936,58.0017,57.7174,57.823,135544.0
2018-10-24 15:10:00,71.16,71.17,70.92,70.95,299815.0,57.8149,57.823,57.6199,57.6443,299815.0
2018-10-24 15:20:00,70.95,70.96,70.45,70.51,243115.0,57.6443,57.6524,57.238,57.2868,243115.0
2018-10-24 15:30:00,70.51,70.59,70.38,70.48,338114.0,57.2868,57.3518,57.1812,57.2624,338114.0
2018-10-24 15:40:00,70.47,70.66,70.19,70.19,389146.0,57.2543,57.4086,57.0268,57.0268,389146.0
2018-10-24 15:50:00,70.2,70.26,69.58,69.79,929135.0,57.0349,57.0837,56.5312,56.7018,929135.0
2018-10-25 09:30:00,70.08,70.33,69.55,70.13,420214.0,56.9374,57.1405,56.5068,56.978,420214.0
2018-10-25 09:40:00,70.13,70.31,69.92,70.23,375916.0,56.978,57.1243,56.8074,57.0593,375916.0
2018-10-25 09:50:00,70.21,70.92,70.17,70.89,177904.0,57.043,57.6199,57.0105,57.5955,177904.0
2018-10-25 10:00:00,70.88,71.13,70.75,70.77,278106.0,57.5874,57.7905,57.4818,57.498,278106.0
2018-10-25 10:10:00,70.76,70.93,70.7,70.76,151996.0,57.4899,57.628,57.4411,57.4899,151996.0
2018-10-25 10:20:00,70.75,70.81,70.54,70.79,134439.0,57.4818,57.5305,57.3111,57.5143,134439.0
2018-10-25 10:30:00,70.78,70.94,70.74,70.81,123440.0,57.5061,57.6361,57.4736,57.5305,123440.0
2018-10-25 10:40:00,70.81,71.09,70.76,70.89,109874.0,57.5305,57.758,57.4899,57.5955,109874.0
2018-10-25 10:50:00,70.9,71.0,70.64,70.66,139772.0,57.6036,57.6849,57.3924,57.4086,139772.0
2018-10-25 11:00:00,70.64,70.77,70.22,70.38,189872.0,57.3924,57.498,57.0512,57.1812,189872.0
2018-10-25 11:10:00,70.38,70.64,70.2,70.59,148843.0,57.1812,57.3924,57.0349,57.3518,148843.0
2018-10-25 11:20:00,70.6,70.99,70.59,70.8,139571.0,57.3599,57.6768,57.3518,57.5224,139571.0
2018-10-25 11:30:00,70.81,70.94,70.72,70.86,155668.0,57.5305,57.6361,57.4574,57.5711,155668.0
2018-10-25 11:40:00,70.86,70.98,70.8,70.98,88247.0,57.5711,57.6686,57.5224,57.6686,88247.0
2018-10-25 11:50:00,70.98,71.0,70.68,70.74,92016.0,57.6686,57.6849,57.4249,57.4736,92016.0
2018-10-25 12:00:00,70.76,70.81,70.53,70.68,78581.0,57.4899,57.5305,57.303,57.4249,78581.0
2018-10-25 12:10:00,70.68,70.7,70.44,70.46,57310.0,57.4249,57.4411,57.2299,57.2462,57310.0
2018-10-25 12:20:00,70.44,70.62,70.4,70.58,59132.0,57.2299,57.3761,57.1974,57.3436,59132.0
2018-10-25 12:30:00,70.58,70.66,70.49,70.64,68955.0,57.3436,57.4086,57.2705,57.3924,68955.0
2018-10-25 12:40:00,70.65,70.68,70.48,70.56,73278.0,57.4005,57.4249,57.2624,57.3274,73278.0
2018-10-25 12:50:00,70.55,70.67,70.52,70.61,50096.0,57.3193,57.4168,57.2949,57.368,50096.0
2018-10-25 13:00:00,70.62,70.7,70.38,70.4,97602.0,57.3761,57.4411,57.1812,57.1974,97602.0
2018-10-25 13:10:00,70.4,70.42,70.15,70.21,535725.0,57.1974,57.2137,56.9943,57.043,535725.0
2018-10-25 13:20:00,70.21,70.44,70.05,70.43,406934.0,57.043,57.2299,56.913,57.2218,406934.0
2018-10-25 13:30:00,70.43,70.78,70.43,70.63,193349.0,57.2218,57.5061,57.2218,57.3843,193349.0
2018-10-25 13:40:00,70.63,70.75,70.62,70.71,91413.0,57.3843,57.4818,57.3761,57.4493,91413.0
2018-10-25 13:50:00,70.71,70.75,70.51,70.54,57440.0,57.4493,57.4818,57.2868,57.3111,57440.0
2018-10-25 14:00:00,70.52,70.63,70.39,70.58,66869.0,57.2949,57.3843,57.1893,57.3436,66869.0
2018-10-25 14:10:00,70.59,70.65,70.51,70.57,81489.0,57.3518,57.4005,57.2868,57.3355,81489.0
2018-10-25 14:20:00,70.57,70.82,70.41,70.78,133735.0,57.3355,57.5386,57.2055,57.5061,133735.0
2018-10-25 14:30:00,70.78,71.04,70.77,70.96,167838.0,57.5061,57.7174,57.498,57.6524,167838.0
2018-10-25 14:40:00,70.97,71.06,70.91,71.0,129367.0,57.6605,57.7336,57.6118,57.6849,129367.0
2018-10-25 14:50:00,71.0,71.01,70.86,70.89,125088.0,57.6849,57.693,57.5711,57.5955,125088.0
2018-10-25 15:00:00,70.89,70.92,70.7,70.71,160407.0,57.5955,57.6199,57.4411,57.4493,160407.0
2018-10-25 15:10:00,70.71,70.92,70.7,70.88,166087.0,57.4493,57.6199,57.4411,57.5874,166087.0
2018-10-25 15:20:00,70.87,70.92,70.75,70.87,293757.0,57.5793,57.6199,57.4818,57.5793,293757.0
2018-10-25 15:30:00,70.88,70.9,70.62,70.65,265978.0,57.5874,57.6036,57.3761,57.4005,265978.0
2018-10-25 15:40:00,70.65,70.76,70.37,70.44,286692.0,57.4005,57.4899,57.173,57.2299,286692.0
2018-10-25 15:50:00,70.44,70.72,70.17,70.66,856854.0,57.2299,57.4574,57.0105,57.4086,856854.0
2018-10-26 09:30:00,70.0,70.59,69.91,70.17,339726.0,56.8724,57.3518,56.7993,57.0105,339726.0
2018-10-26 09:40:00,70.16,70.23,69.7,69.84,170392.0,57.0024,57.0593,56.6287,56.7424,170392.0
2018-10-26 09:50:00,69.82,70.14,69.76,70.14,286087.0,56.7262,56.9862,56.6774,56.9862,286087.0
2018-10-26 10:00:00,70.11,70.15,69.6,69.72,264024.0,56.9618,56.9943,56.5474,56.6449,264024.0
2018-10-26 10:10:00,69.73,70.06,69.63,70.04,150526.0,56.6531,56.9212,56.5718,56.9049,150526.0
2018-10-26 10:20:00,70.04,70.18,69.96,70.08,157933.0,56.9049,57.0187,56.8399,56.9374,157933.0
2018-10-26 10:30:00,70.1,70.18,69.82,69.95,234559.0,56.9537,57.0187,56.7262,56.8318,234559.0
2018-10-26 10:40:00,69.93,70.01,69.61,69.65,183997.0,56.8155,56.8805,56.5556,56.5881,183997.0
2018-10-26 10:50:00,69.63,69.74,69.18,69.21,173804.0,56.5718,56.6612,56.2062,56.2306,173804.0
2018-10-26 11:00:00,69.22,69.68,69.17,69.64,194800.0,56.2387,56.6124,56.1981,56.5799,194800.0
2018-10-26 11:10:00,69.64,70.03,69.59,69.94,124471.0,56.5799,56.8968,56.5393,56.8237,124471.0
2018-10-26 11:20:00,69.92,70.17,69.76,70.11,136751.0,56.8074,57.0105,56.6774,56.9618,136751.0
2018-10-26 11:30:00,70.12,70.38,70.07,70.09,115615.0,56.9699,57.1812,56.9293,56.9455,115615.0
2018-10-26 11:40:00,70.11,70.21,69.98,70.07,80016.0,56.9618,57.043,56.8562,56.9293,80016.0
2018-10-26 11:50:00,70.06,70.38,70.06,70.16,115622.0,56.9212,57.1812,56.9212,57.0024,115622.0
2018-10-26 12:00:00,70.15,70.44,70.11,70.38,91915.0,56.9943,57.2299,56.9618,57.1812,91915.0
2018-10-26 12:10:00,70.39,70.43,70.27,70.43,78213.0,57.1893,57.2218,57.0918,57.2218,78213.0
2018-10-26 12:20:00,70.45,70.67,70.44,70.51,103707.0,57.238,57.4168,57.2299,57.2868,103707.0
2018-10-26 12:30:00,70.51,70.66,70.42,70.43,143601.0,57.2868,57.4086,57.2137,57.2218,143601.0
2018-10-26 12:40:00,70.42,70.75,70.38,70.72,107458.0,57.2137,57.4818,57.1812,57.4574,107458.0
2018-10-26 12:50:00,70.73,70.74,70.4,70.49,63162.0,57.4655,57.4736,57.1974,57.2705,63162.0
2018-10-26 13:00:00,70.51,70.8,70.5,70.62,86090.0,57.2868,57.5224,57.2787,57.3761,86090.0
2018-10-26 13:10:00,70.62,70.73,70.47,70.59,82361.0,57.3761,57.4655,57.2543,57.3518,82361.0
2018-10-26 13:20:00,70.6,70.7,70.53,70.58,87638.0,57.3599,57.4411,57.303,57.3436,87638.0
2018-10-26 13:30:00,70.57,70.6,70.38,70.48,199617.0,57.3355,57.3599,57.1812,57.2624,199617.0
2018-10-26 13:40:00,70.48,70.69,70.47,70.61,102743.0,57.2624,57.433,57.2543,57.368,102743.0
2018-10-26 13:50:00,70.6,70.72,70.49,70.65,86423.0,57.3599,57.4574,57.2705,57.4005,86423.0
2018-10-26 14:00:00,70.64,70.7,70.39,70.45,125097.0,57.3924,57.4411,57.1893,57.238,125097.0
2018-10-26 14:10:00,70.46,70.51,70.27,70.34,84479.0,57.2462,57.2868,57.0918,57.1487,84479.0
2018-10-26 14:20:00,70.35,70.46,70.18,70.27,107811.0,57.1568,57.2462,57.0187,57.0918,107811.0
2018-10-26 14:30:00,70.27,70.58,70.24,70.46,83512.0,57.0918,57.3436,57.0674,57.2462,83512.0
2018-10-26 14:40:00,70.47,70.52,70.13,70.2,82389.0,57.2543,57.2949,56.978,57.0349,82389.0
2018-10-26 14:50:00,70.18,70.22,69.76,69.87,140083.0,57.0187,57.0512,56.6774,56.7668,140083.0
2018-10-26 15:00:00,69.88,69.94,69.61,69.86,217899.0,56.7749,56.8237,56.5556,56.7587,217899.0
2018-10-26 15:10:00,69.86,69.92,69.55,69.83,200960.0,56.7587,56.8074,56.5068,56.7343,200960.0
2018-10-26 15:20:00,69.83,70.19,69.77,70.09,308048.0,56.7343,57.0268,56.6856,56.9455,308048.0
2018-10-26 15:30:00,70.08,70.31,69.87,70.15,319879.0,56.9374,57.1243,56.7668,56.9943,319879.0
2018-10-26 15:40:00,70.15,70.35,69.8,70.14,293726.0,56.9943,57.1568,56.7099,56.9862,293726.0
2018-10-26 15:50:00,70.16,70.51,69.88,70.1,603419.0,57.0024,57.2868,56.7749,56.9537,603419.0
2018-10-29 09:30:00,71.16,71.16,70.52,70.66,153161.0,57.8149,57.8149,57.2949,57.4086,153161.0
2018-10-29 09:40:00,70.68,70.92,70.56,70.71,96739.0,57.4249,57.6199,57.3274,57.4493,96739.0
2018-10-29 09:50:00,70.72,71.01,70.53,70.85,77251.0,57.4574,57.693,57.303,57.563,77251.0
2018-10-29 10:00:00,70.87,71.27,70.87,71.24,89923.0,57.5793,57.9042,57.5793,57.8799,89923.0
2018-10-29 10:10:00,71.24,71.31,71.17,71.31,63312.0,57.8799,57.9367,57.823,57.9367,63312.0
2018-10-29 10:20:00,71.33,71.52,71.3,71.45,83780.0,57.953,58.1074,57.9286,58.0505,83780.0
2018-10-29 10:30:00,71.47,71.5,71.18,71.24,65048.0,58.0667,58.0911,57.8311,57.8799,65048.0
2018-10-29 10:40:00,71.23,71.33,71.09,71.21,76202.0,57.8717,57.953,57.758,57.8555,76202.0
2018-10-29 10:50:00,71.2,71.35,71.16,71.18,92521.0,57.8474,57.9692,57.8149,57.8311,92521.0
2018-10-29 11:00:00,71.21,71.26,70.97,70.99,57490.0,57.8555,57.8961,57.6605,57.6768,57490.0
2018-10-29 11:10:00,70.99,71.02,70.68,70.69,68281.0,57.6768,57.7011,57.4249,57.433,68281.0
2018-10-29 11:20:00,70.68,70.9,70.63,70.85,55188.0,57.4249,57.6036,57.3843,57.563,55188.0
2018-10-29 11:30:00,70.86,71.01,70.8,70.96,59224.0,57.5711,57.693,57.5224,57.6524,59224.0
2018-10-29 11:40:00,70.96,71.05,70.92,70.98,63895.0,57.6524,57.7255,57.6199,57.6686,63895.0
2018-10-29 11:50:00,70.97,70.99,70.66,70.69,117490.0,57.6605,57.6768,57.4086,57.433,117490.0
2018-10-29 12:00:00,70.67,70.76,70.56,70.61,79107.0,57.4168,57.4899,57.3274,57.368,79107.0
2018-10-29 12:10:00,70.61,70.67,70.52,70.63,68532.0,57.368,57.4168,57.2949,57.3843,68532.0
2018-10-29 12:20:00,70.63,70.67,70.46,70.63,99620.0,57.3843,57.4168,57.2462,57.3843,99620.0
2018-10-29 12:30:00,70.62,70.81,70.54,70.76,63661.0,57.3761,57.5305,57.3111,57.4899,63661.0
2018-10-29 12:40:00,70.75,70.88,70.75,70.75,86523.0,57.4818,57.5874,57.4818,57.4818,86523.0
2018-10-29 12:50:00,70.76,70.9,70.66,70.71,59070.0,57.4899,57.6036,57.4086,57.4493,59070.0
2018-10-29 13:00:00,70.73,71.07,70.71,71.06,55646.0,57.4655,57.7418,57.4493,57.7336,55646.0
2018-10-29 13:10:00,71.06,71.08,70.84,70.85,38323.0,57.7336,57.7499,57.5549,57.563,38323.0
2018-10-29 13:20:00,70.84,70.96,70.77,70.78,77234.0,57.5549,57.6524,57.498,57.5061,77234.0
2018-10-29 13:30:00,70.78,71.08,70.77,71.06,50360.0,57.5061,57.7499,57.498,57.7336,50360.0
2018-10-29 13:40:00,71.06,71.1,70.89,70.95,69260.0,57.7336,57.7661,57.5955,57.6443,69260.0
2018-10-29 13:50:00,70.94,71.1,70.84,70.84,59219.0,57.6361,57.7661,57.5549,57.5549,59219.0
2018-10-29 14:00:00,70.83,70.88,70.72,70.83,77414.0,57.5468,57.5874,57.4574,57.5468,77414.0
2018-10-29 14:10:00,70.83,70.83,70.4,70.57,128028.0,57.5468,57.5468,57.1974,57.3355,128028.0
2018-10-29 14:20:00,70.56,70.69,70.49,70.5,73661.0,57.3274,57.433,57.2705,57.2787,73661.0
2018-10-29 14:30:00,70.49,70.53,70.33,70.34,97573.0,57.2705,57.303,57.1405,57.1487,97573.0
2018-10-29 14:40:00,70.34,70.59,70.33,70.38,71840.0,57.1487,57.3518,57.1405,57.1812,71840.0
2018-10-29 14:50:00,70.37,70.39,70.2,70.34,105567.0,57.173,57.1893,57.0349,57.1487,105567.0
2018-10-29 15:00:00,70.33,70.35,70.0,70.07,128375.0,57.1405,57.1568,56.8724,56.9293,128375.0
2018-10-29 15:10:00,70.06,70.14,69.72,70.02,154043.0,56.9212,56.9862,56.6449,56.8887,154043.0
2018-10-29 15:20:00,70.03,70.08,69.8,69.93,194989.0,56.8968,56.9374,56.7099,56.8155,194989.0
2018-10-29 15:30:00,69.91,69.98,69.67,69.76,228368.0,56.7993,56.8562,56.6043,56.6774,228368.0
2018-10-29 15:40:00,69.76,70.47,69.48,70.31,454317.0,56.6774,57.2543,56.4499,57.1243,454317.0
2018-10-29 15:50:00,70.29,70.64,70.26,70.55,835751.0,57.108,57.3924,57.0837,57.3193,835751.0
2018-10-30 09:30:00,71.03,71.2,70.33,70.69,209359.0,57.7093,57.8474,57.1405,57.433,209359.0
2018-10-30 09:40:00,70.75,71.21,70.7,71.21,155437.0,57.4818,57.8555,57.4411,57.8555,155437.0
2018-10-30 09:50:00,71.24,71.59,71.12,71.54,122958.0,57.8799,58.1642,57.7824,58.1236,122958.0
2018-10-30 10:00:00,71.55,71.7,71.21,71.25,89064.0,58.1317,58.2536,57.8555,57.888,89064.0
2018-10-30 10:10:00,71.26,71.62,71.21,71.38,93087.0,57.8961,58.1886,57.8555,57.9936,93087.0
2018-10-30 10:20:00,71.37,71.51,71.29,71.36,83207.0,57.9855,58.0992,57.9205,57.9774,83207.0
2018-10-30 10:30:00,71.37,71.38,70.92,71.09,81324.0,57.9855,57.9936,57.6199,57.758,81324.0
2018-10-30 10:40:00,71.05,71.19,70.92,71.1,74050.0,57.7255,57.8392,57.6199,57.7661,74050.0
2018-10-30 10:50:00,71.09,71.17,70.62,70.72,125216.0,57.758,57.823,57.3761,57.4574,125216.0
2018-10-30 11:00:00,70.72,70.96,70.59,70.94,75344.0,57.4574,57.6524,57.3518,57.6361,75344.0
2018-10-30 11:10:00,70.92,70.93,70.7,70.83,82955.0,57.6199,57.628,57.4411,57.5468,82955.0
2018-10-30 11:20:00,70.82,71.24,70.79,71.22,68841.0,57.5386,57.8799,57.5143,57.8636,68841.0
2018-10-30 11:30:00,71.22,71.4,71.17,71.38,123735.0,57.8636,58.0099,57.823,57.9936,123735.0
2018-10-30 11:40:00,71.38,71.74,71.33,71.67,201305.0,57.9936,58.2861,57.953,58.2292,201305.0
2018-10-30 11:50:00,71.67,71.7,71.32,71.34,114523.0,58.2292,58.2536,57.9449,57.9611,114523.0
2018-10-30 12:00:00,71.35,71.58,71.25,71.42,85766.0,57.9692,58.1561,57.888,58.0261,85766.0
2018-10-30 12:10:00,71.43,71.51,71.2,71.24,76386.0,58.0342,58.0992,57.8474,57.8799,76386.0
2018-10-30 12:20:00,71.25,71.34,71.19,71.25,73154.0,57.888,57.9611,57.8392,57.888,73154.0
2018-10-30 12:30:00,71.26,71.33,71.08,71.33,99470.0,57.8961,57.953,57.7499,57.953,99470.0
2018-10-30 12:40:00,71.33,71.39,71.24,71.39,63446.0,57.953,58.0017,57.8799,58.0017,63446.0
2018-10-30 12:50:00,71.38,71.46,71.05,71.06,105277.0,57.9936,58.0586,57.7255,57.7336,105277.0
2018-10-30 13:00:00,71.05,71.16,71.01,71.08,60496.0,57.7255,57.8149,57.693,57.7499,60496.0
2018-10-30 13:10:00,71.08,71.17,70.95,71.09,87018.0,57.7499,57.823,57.6443,57.758,87018.0
2018-10-30 13:20:00,71.09,71.22,70.95,70.99,84620.0,57.758,57.8636,57.6443,57.6768,84620.0
2018-10-30 13:30:00,70.98,71.07,70.9,71.04,79435.0,57.6686,57.7418,57.6036,57.7174,79435.0
2018-10-30 13:40:00,71.03,71.34,71.03,71.34,70473.0,57.7093,57.9611,57.7093,57.9611,70473.0
2018-10-30 13:50:00,71.33,71.5,71.25,71.47,74318.0,57.953,58.0911,57.888,58.0667,74318.0
2018-10-30 14:00:00,71.47,71.51,71.21,71.3,129243.0,58.0667,58.0992,57.8555,57.9286,129243.0
2018-10-30 14:10:00,71.3,71.42,71.21,71.3,143904.0,57.9286,58.0261,57.8555,57.9286,143904.0
2018-10-30 14:20:00,71.31,71.6,71.3,71.51,158649.0,57.9367,58.1724,57.9286,58.0992,158649.0
2018-10-30 14:30:00,71.5,71.62,71.29,71.35,184654.0,58.0911,58.1886,57.9205,57.9692,184654.0
2018-10-30 14:40:00,71.36,71.5,71.27,71.5,136943.0,57.9774,58.0911,57.9042,58.0911,136943.0
2018-10-30 14:50:00,71.51,71.99,71.49,71.94,175367.0,58.0992,58.4892,58.083,58.4486,175367.0
2018-10-30 15:00:00,71.93,71.95,71.6,71.83,148117.0,58.4405,58.4567,58.1724,58.3592,148117.0
2018-10-30 15:10:00,71.85,72.16,71.84,72.04,240067.0,58.3755,58.6273,58.3674,58.5298,240067.0
2018-10-30 15:20:00,72.04,72.4,71.9,72.29,221409.0,58.5298,58.8223,58.4161,58.733,221409.0
2018-10-30 15:30:00,72.3,72.35,71.99,71.99,318760.0,58.7411,58.7817,58.4892,58.4892,318760.0
2018-10-30 15:40:00,71.98,72.21,71.98,72.17,317708.0,58.4811,58.668,58.4811,58.6355,317708.0
2018-10-30 15:50:00,72.16,72.47,72.16,72.37,708410.0,58.6273,58.8792,58.6273,58.798,708410.0
2018-10-31 09:30:00,72.78,72.78,71.46,72.25,364074.0,59.1311,59.1311,58.0586,58.7005,364074.0
2018-10-31 09:40:00,72.26,72.59,72.02,72.03,155958.0,58.7086,58.9767,58.5136,58.5217,155958.0
2018-10-31 09:50:00,72.02,72.44,72.02,72.38,141478.0,58.5136,58.8548,58.5136,58.8061,141478.0
2018-10-31 10:00:00,72.39,72.42,71.95,72.04,272854.0,58.8142,58.8386,58.4567,58.5298,272854.0
2018-10-31 10:10:00,72.05,72.36,72.0,72.26,157608.0,58.538,58.7898,58.4973,58.7086,157608.0
2018-10-31 10:20:00,72.26,72.56,72.18,72.56,120857.0,58.7086,58.9523,58.6436,58.9523,120857.0
2018-10-31 10:30:00,72.57,72.7,72.51,72.58,89456.0,58.9604,59.0661,58.9117,58.9686,89456.0
2018-10-31 10:40:00,72.58,72.73,72.53,72.55,104668.0,58.9686,59.0904,58.928,58.9442,104668.0
2018-10-31 10:50:00,72.55,72.78,72.54,72.75,118991.0,58.9442,59.1311,58.9361,59.1067,118991.0
2018-10-31 11:00:00,72.76,72.82,72.58,72.81,139204.0,59.1148,59.1636,58.9686,59.1554,139204.0
2018-10-31 11:10:00,72.84,72.99,72.67,72.82,96304.0,59.1798,59.3017,59.0417,59.1636,96304.0
2018-10-31 11:20:00,72.81,73.03,72.81,72.98,158420.0,59.1554,59.3342,59.1554,59.2936,158420.0
2018-10-31 11:30:00,72.96,73.1,72.92,73.09,108992.0,59.2773,59.3911,59.2448,59.3829,108992.0
2018-10-31 11:40:00,73.09,73.15,72.93,73.02,205542.0,59.3829,59.4317,59.2529,59.3261,205542.0
2018-10-31 11:50:00,73.0,73.04,72.78,72.87,194183.0,59.3098,59.3423,59.1311,59.2042,194183.0
2018-10-31 12:00:00,72.87,72.96,72.69,72.79,134838.0,59.2042,59.2773,59.0579,59.1392,134838.0
2018-10-31 12:10:00,72.78,72.99,72.78,72.95,97348.0,59.1311,59.3017,59.1311,59.2692,97348.0
2018-10-31 12:20:00,72.96,73.08,72.91,72.97,74631.0,59.2773,59.3748,59.2367,59.2854,74631.0
2018-10-31 12:30:00,72.97,73.0,72.91,72.99,80185.0,59.2854,59.3098,59.2367,59.3017,80185.0
2018-10-31 12:40:00,72.99,73.14,72.96,73.08,84193.0,59.3017,59.4236,59.2773,59.3748,84193.0
2018-10-31 12:50:00,73.07,73.2,72.93,73.16,89982.0,59.3667,59.4723,59.2529,59.4398,89982.0
2018-10-31 13:00:00,73.17,73.2,73.08,73.15,52100.0,59.4479,59.4723,59.3748,59.4317,52100.0
2018-10-31 13:10:00,73.15,73.3,73.13,73.25,70602.0,59.4317,59.5535,59.4154,59.5129,70602.0
2018-10-31 13:20:00,73.25,73.3,73.08,73.09,49721.0,59.5129,59.5535,59.3748,59.3829,49721.0
2018-10-31 13:30:00,73.1,73.13,72.97,73.11,96003.0,59.3911,59.4154,59.2854,59.3992,96003.0
2018-10-31 13:40:00,73.11,73.34,73.07,73.31,70570.0,59.3992,59.586,59.3667,59.5617,70570.0
2018-10-31 13:50:00,73.33,73.35,73.26,73.28,64503.0,59.5779,59.5942,59.521,59.5373,64503.0
2018-10-31 14:00:00,73.28,73.31,73.07,73.15,122029.0,59.5373,59.5617,59.3667,59.4317,122029.0
2018-10-31 14:10:00,73.15,73.29,73.13,73.25,119793.0,59.4317,59.5454,59.4154,59.5129,119793.0
2018-10-31 14:20:00,73.25,73.32,73.22,73.25,91809.0,59.5129,59.5698,59.4886,59.5129,91809.0
2018-10-31 14:30:00,73.25,73.25,73.13,73.2,80549.0,59.5129,59.5129,59.4154,59.4723,80549.0
2018-10-31 14:40:00,73.21,73.28,73.17,73.19,76800.0,59.4804,59.5373,59.4479,59.4642,76800.0
2018-10-31 14:50:00,73.18,73.31,73.15,73.25,100236.0,59.4561,59.5617,59.4317,59.5129,100236.0
2018-10-31 15:00:00,73.24,73.33,73.16,73.16,92041.0,59.5048,59.5779,59.4398,59.4398,92041.0
2018-10-31 15:10:00,73.16,73.24,73.04,73.05,87124.0,59.4398,59.5048,59.3423,59.3504,87124.0
2018-10-31 15:20:00,73.06,73.1,72.82,72.91,154762.0,59.3586,59.3911,59.1636,59.2367,154762.0
2018-10-31 15:30:00,72.9,72.93,72.56,72.56,243029.0,59.2286,59.2529,58.9523,58.9523,243029.0
2018-10-31 15:40:00,72.57,72.78,72.31,72.32,304823.0,58.9604,59.1311,58.7492,58.7573,304823.0
2018-10-31 15:50:00,72.32,72.41,72.25,72.4,788459.0,58.7573,58.8305,58.7005,58.8223,788459.0
2018-11-01 09:30:00,72.74,73.32,72.6,73.26,237572.0,59.0986,59.5698,58.9848,59.521,237572.0
2018-11-01 09:40:00,73.24,73.55,73.07,73.26,258212.0,59.5048,59.7567,59.3667,59.521,258212.0
2018-11-01 09:50:00,73.25,73.78,73.15,73.36,141732.0,59.5129,59.9435,59.4317,59.6023,141732.0
2018-11-01 10:00:00,73.36,73.42,73.03,73.35,145697.0,59.6023,59.651,59.3342,59.5942,145697.0
2018-11-01 10:10:00,73.34,73.71,73.34,73.45,101363.0,59.586,59.8867,59.586,59.6754,101363.0
2018-11-01 10:20:00,73.45,73.71,73.37,73.66,118924.0,59.6754,59.8867,59.6104,59.846,118924.0
2018-11-01 10:30:00,73.67,73.68,73.55,73.58,153832.0,59.8542,59.8623,59.7567,59.781,153832.0
2018-11-01 10:40:00,73.58,73.63,73.41,73.54,71036.0,59.781,59.8217,59.6429,59.7485,71036.0
2018-11-01 10:50:00,73.53,73.76,73.53,73.75,144984.0,59.7404,59.9273,59.7404,59.9192,144984.0
2018-11-01 11:00:00,73.76,73.89,73.51,73.59,216563.0,59.9273,60.0329,59.7242,59.7892,216563.0
2018-11-01 11:10:00,73.61,73.91,73.57,73.9,109200.0,59.8054,60.0491,59.7729,60.041,109200.0
2018-11-01 11:20:00,73.88,73.95,73.73,73.87,127293.0,60.0248,60.0816,59.9029,60.0167,127293.0
2018-11-01 11:30:00,73.89,73.96,73.68,73.75,125054.0,60.0329,60.0898,59.8623,59.9192,125054.0
2018-11-01 11:40:00,73.76,73.8,73.65,73.69,131229.0,59.9273,59.9598,59.8379,59.8704,131229.0
2018-11-01 11:50:00,73.69,73.7,73.54,73.59,74561.0,59.8704,59.8785,59.7485,59.7892,74561.0
2018-11-01 12:00:00,73.6,73.61,73.41,73.56,61698.0,59.7973,59.8054,59.6429,59.7648,61698.0
2018-11-01 12:10:00,73.56,73.56,73.36,73.43,81820.0,59.7648,59.7648,59.6023,59.6592,81820.0
2018-11-01 12:20:00,73.42,73.75,73.42,73.72,104646.0,59.651,59.9192,59.651,59.8948,104646.0
2018-11-01 12:30:00,73.72,73.83,73.7,73.78,62350.0,59.8948,59.9842,59.8785,59.9435,62350.0
2018-11-01 12:40:00,73.79,73.87,73.74,73.87,64589.0,59.9517,60.0167,59.911,60.0167,64589.0
2018-11-01 12:50:00,73.87,74.09,73.84,74.07,112302.0,60.0167,60.1954,59.9923,60.1791,112302.0
2018-11-01 13:00:00,74.08,74.17,74.0,74.0,99337.0,60.1873,60.2604,60.1223,60.1223,99337.0
2018-11-01 13:10:00,74.0,74.07,73.97,74.0,68900.0,60.1223,60.1791,60.0979,60.1223,68900.0
2018-11-01 13:20:00,74.01,74.03,73.91,74.02,66263.0,60.1304,60.1466,60.0491,60.1385,66263.0
2018-11-01 13:30:00,74.01,74.09,74.01,74.07,76342.0,60.1304,60.1954,60.1304,60.1791,76342.0
2018-11-01 13:40:00,74.06,74.12,73.91,73.99,116640.0,60.171,60.2198,60.0491,60.1141,116640.0
2018-11-01 13:50:00,73.99,74.1,73.98,74.03,77246.0,60.1141,60.2035,60.106,60.1466,77246.0
2018-11-01 14:00:00,74.03,74.06,73.9,73.97,75303.0,60.1466,60.171,60.041,60.0979,75303.0
2018-11-01 14:10:00,73.96,74.14,73.96,74.1,75907.0,60.0898,60.236,60.0898,60.2035,75907.0
2018-11-01 14:20:00,74.1,74.22,74.09,74.21,90418.0,60.2035,60.301,60.1954,60.2929,90418.0
2018-11-01 14:30:00,74.21,74.28,74.12,74.28,107633.0,60.2929,60.3498,60.2198,60.3498,107633.0
2018-11-01 14:40:00,74.28,74.43,74.24,74.36,87931.0,60.3498,60.4716,60.3173,60.4148,87931.0
2018-11-01 14:50:00,74.37,74.48,74.32,74.41,89291.0,60.4229,60.5123,60.3823,60.4554,89291.0
2018-11-01 15:00:00,74.41,74.41,74.26,74.36,93045.0,60.4554,60.4554,60.3335,60.4148,93045.0
2018-11-01 15:10:00,74.36,74.43,74.29,74.42,151979.0,60.4148,60.4716,60.3579,60.4635,151979.0
2018-11-01 15:20:00,74.42,74.42,74.32,74.38,159060.0,60.4635,60.4635,60.3823,60.431,159060.0
2018-11-01 15:30:00,74.38,74.39,74.18,74.23,179185.0,60.431,60.4391,60.2685,60.3091,179185.0
2018-11-01 15:40:00,74.23,74.45,74.23,74.41,321778.0,60.3091,60.4879,60.3091,60.4554,321778.0
2018-11-01 15:50:00,74.4,74.44,74.16,74.38,613235.0,60.4473,60.4798,60.2523,60.431,613235.0
2018-11-02 09:30:00,74.84,74.91,74.3,74.45,192456.0,60.8047,60.8616,60.366,60.4879,192456.0
2018-11-02 09:40:00,74.45,74.47,73.7,73.77,117156.0,60.4879,60.5041,59.8785,59.9354,117156.0
2018-11-02 09:50:00,73.77,73.86,73.57,73.75,149151.0,59.9354,60.0085,59.7729,59.9192,149151.0
2018-11-02 10:00:00,73.75,73.86,73.43,73.61,135171.0,59.9192,60.0085,59.6592,59.8054,135171.0
2018-11-02 10:10:00,73.61,73.84,73.61,73.7,64657.0,59.8054,59.9923,59.8054,59.8785,64657.0
2018-11-02 10:20:00,73.68,73.72,73.34,73.35,134301.0,59.8623,59.8948,59.586,59.5942,134301.0
2018-11-02 10:30:00,73.33,73.37,73.01,73.03,138593.0,59.5779,59.6104,59.3179,59.3342,138593.0
2018-11-02 10:40:00,73.05,73.12,72.89,73.02,98822.0,59.3504,59.4073,59.2204,59.3261,98822.0
2018-11-02 10:50:00,73.01,73.3,73.01,73.23,72774.0,59.3179,59.5535,59.3179,59.4967,72774.0
2018-11-02 11:00:00,73.25,73.32,73.04,73.25,104757.0,59.5129,59.5698,59.3423,59.5129,104757.0
2018-11-02 11:10:00,73.25,73.44,73.04,73.09,186118.0,59.5129,59.6673,59.3423,59.3829,186118.0
2018-11-02 11:20:00,73.08,73.11,72.87,73.02,210521.0,59.3748,59.3992,59.2042,59.3261,210521.0
2018-11-02 11:30:00,73.0,73.08,72.76,72.82,60754.0,59.3098,59.3748,59.1148,59.1636,60754.0
2018-11-02 11:40:00,72.83,72.87,72.55,72.61,108583.0,59.1717,59.2042,58.9442,58.9929,108583.0
2018-11-02 11:50:00,72.61,72.92,72.54,72.91,107935.0,58.9929,59.2448,58.9361,59.2367,107935.0
2018-11-02 12:00:00,72.92,72.97,72.76,72.86,62925.0,59.2448,59.2854,59.1148,59.1961,62925.0
2018-11-02 12:10:00,72.87,73.11,72.86,73.01,122747.0,59.2042,59.3992,59.1961,59.3179,122747.0
2018-11-02 12:20:00,73.02,73.09,72.84,73.08,79255.0,59.3261,59.3829,59.1798,59.3748,79255.0
2018-11-02 12:30:00,73.08,73.11,72.64,72.71,112117.0,59.3748,59.3992,59.0173,59.0742,112117.0
2018-11-02 12:40:00,72.7,72.77,72.63,72.75,75131.0,59.0661,59.1229,59.0092,59.1067,75131.0
2018-11-02 12:50:00,72.74,72.75,72.47,72.58,99293.0,59.0986,59.1067,58.8792,58.9686,99293.0
2018-11-02 13:00:00,72.58,72.58,72.26,72.37,111406.0,58.9686,58.9686,58.7086,58.798,111406.0
2018-11-02 13:10:00,72.37,72.51,72.35,72.5,70093.0,58.798,58.9117,58.7817,58.9036,70093.0
2018-11-02 13:20:00,72.49,72.57,72.44,72.49,60699.0,58.8955,58.9604,58.8548,58.8955,60699.0
2018-11-02 13:30:00,72.5,72.54,72.37,72.42,56913.0,58.9036,58.9361,58.798,58.8386,56913.0
2018-11-02 13:40:00,72.42,72.67,72.35,72.6,79287.0,58.8386,59.0417,58.7817,58.9848,79287.0
2018-11-02 13:50:00,72.6,72.64,72.44,72.56,46688.0,58.9848,59.0173,58.8548,58.9523,46688.0
2018-11-02 14:00:00,72.54,72.6,72.45,72.45,82807.0,58.9361,58.9848,58.863,58.863,82807.0
2018-11-02 14:10:00,72.46,72.58,72.38,72.54,49265.0,58.8711,58.9686,58.8061,58.9361,49265.0
2018-11-02 14:20:00,72.54,73.09,72.45,73.05,92962.0,58.9361,59.3829,58.863,59.3504,92962.0
2018-11-02 14:30:00,73.03,73.03,72.61,72.61,87675.0,59.3342,59.3342,58.9929,58.9929,87675.0
2018-11-02 14:40:00,72.6,72.79,72.59,72.7,75423.0,58.9848,59.1392,58.9767,59.0661,75423.0
2018-11-02 14:50:00,72.7,72.75,72.64,72.67,52285.0,59.0661,59.1067,59.0173,59.0417,52285.0
2018-11-02 15:00:00,72.7,72.74,72.44,72.65,98244.0,59.0661,59.0986,58.8548,59.0254,98244.0
2018-11-02 15:10:00,72.64,72.83,72.61,72.76,144423.0,59.0173,59.1717,58.9929,59.1148,144423.0
2018-11-02 15:20:00,72.76,72.91,72.73,72.81,88747.0,59.1148,59.2367,59.0904,59.1554,88747.0
2018-11-02 15:30:00,72.8,73.01,72.72,73.0,125204.0,59.1473,59.3179,59.0823,59.3098,125204.0
2018-11-02 15:40:00,73.01,73.12,72.89,73.06,222248.0,59.3179,59.4073,59.2204,59.3586,222248.0
2018-11-02 15:50:00,73.06,73.09,72.92,73.08,391267.0,59.3586,59.3829,59.2448,59.3748,391267.0
2018-11-05 09:30:00,73.4,73.88,73.18,73.83,153504.0,59.6348,60.0248,59.4561,59.9842,153504.0
2018-11-05 09:40:00,73.85,73.93,73.74,73.92,161395.0,60.0004,60.0654,59.911,60.0573,161395.0
2018-11-05 09:50:00,73.92,74.28,73.58,73.77,151393.0,60.0573,60.3498,59.781,59.9354,151393.0
2018-11-05 10:00:00,73.77,73.81,73.54,73.73,53105.0,59.9354,59.9679,59.7485,59.9029,53105.0
2018-11-05 10:10:00,73.73,74.1,73.61,73.98,172664.0,59.9029,60.2035,59.8054,60.106,172664.0
2018-11-05 10:20:00,73.99,74.18,73.91,73.97,113768.0,60.1141,60.2685,60.0491,60.0979,113768.0
2018-11-05 10:30:00,73.99,74.09,73.9,73.97,89002.0,60.1141,60.1954,60.041,60.0979,89002.0
2018-11-05 10:40:00,73.98,74.42,73.97,74.37,165364.0,60.106,60.4635,60.0979,60.4229,165364.0
2018-11-05 10:50:00,74.35,74.37,74.05,74.26,104429.0,60.4066,60.4229,60.1629,60.3335,104429.0
2018-11-05 11:00:00,74.25,74.44,74.2,74.29,163376.0,60.3254,60.4798,60.2848,60.3579,163376.0
2018-11-05 11:10:00,74.29,74.42,74.26,74.4,81126.0,60.3579,60.4635,60.3335,60.4473,81126.0
2018-11-05 11:20:00,74.4,74.45,74.32,74.39,73081.0,60.4473,60.4879,60.3823,60.4391,73081.0
2018-11-05 11:30:00,74.4,74.54,74.35,74.52,87681.0,60.4473,60.561,60.4066,60.5448,87681.0
2018-11-05 11:40:00,74.54,74.63,74.42,74.45,142721.0,60.561,60.6341,60.4635,60.4879,142721.0
2018-11-05 11:50:00,74.45,74.59,74.39,74.59,93527.0,60.4879,60.6016,60.4391,60.6016,93527.0
2018-11-05 12:00:00,74.59,74.59,74.53,74.54,77842.0,60.6016,60.6016,60.5529,60.561,77842.0
2018-11-05 12:10:00,74.54,74.61,74.5,74.56,79288.0,60.561,60.6179,60.5285,60.5773,79288.0
2018-11-05 12:20:00,74.56,74.59,74.41,74.41,100111.0,60.5773,60.6016,60.4554,60.4554,100111.0
2018-11-05 12:30:00,74.4,74.43,74.03,74.05,101741.0,60.4473,60.4716,60.1466,60.1629,101741.0
2018-11-05 12:40:00,74.06,74.06,73.68,73.68,61924.0,60.171,60.171,59.8623,59.8623,61924.0
2018-11-05 12:50:00,73.71,73.9,73.67,73.82,70828.0,59.8867,60.041,59.8542,59.976,70828.0
2018-11-05 13:00:00,73.82,73.84,73.42,73.46,90359.0,59.976,59.9923,59.651,59.6835,90359.0
2018-11-05 13:10:00,73.48,73.73,73.39,73.71,164377.0,59.6998,59.9029,59.6267,59.8867,164377.0
2018-11-05 13:20:00,73.72,73.83,73.53,73.81,97131.0,59.8948,59.9842,59.7404,59.9679,97131.0
2018-11-05 13:30:00,73.8,74.06,73.79,74.04,66526.0,59.9598,60.171,59.9517,60.1548,66526.0
2018-11-05 13:40:00,74.03,74.09,73.99,74.04,56166.0,60.1466,60.1954,60.1141,60.1548,56166.0
2018-11-05 13:50:00,74.04,74.14,73.98,74.07,44397.0,60.1548,60.236,60.106,60.1791,44397.0
2018-11-05 14:00:00,74.08,74.08,73.78,73.86,79146.0,60.1873,60.1873,59.9435,60.0085,79146.0
2018-11-05 14:10:00,73.85,74.18,73.84,74.17,98781.0,60.0004,60.2685,59.9923,60.2604,98781.0
2018-11-05 14:20:00,74.17,74.28,74.1,74.18,80659.0,60.2604,60.3498,60.2035,60.2685,80659.0
2018-11-05 14:30:00,74.19,74.27,74.13,74.26,69933.0,60.2766,60.3416,60.2279,60.3335,69933.0
2018-11-05 14:40:00,74.25,74.33,74.2,74.32,63840.0,60.3254,60.3904,60.2848,60.3823,63840.0
2018-11-05 14:50:00,74.32,74.34,74.07,74.1,195757.0,60.3823,60.3985,60.1791,60.2035,195757.0
2018-11-05 15:00:00,74.1,74.17,73.92,73.92,81306.0,60.2035,60.2604,60.0573,60.0573,81306.0
2018-11-05 15:10:00,73.92,73.98,73.71,73.76,144665.0,60.0573,60.106,59.8867,59.9273,144665.0
2018-11-05 15:20:00,73.76,73.78,73.29,73.45,237983.0,59.9273,59.9435,59.5454,59.6754,237983.0
2018-11-05 15:30:00,73.46,73.69,73.43,73.65,164420.0,59.6835,59.8704,59.6592,59.8379,164420.0
2018-11-05 15:40:00,73.64,73.68,73.49,73.63,276773.0,59.8298,59.8623,59.7079,59.8217,276773.0
2018-11-05 15:50:00,73.63,73.89,73.62,73.72,479484.0,59.8217,60.0329,59.8135,59.8948,479484.0
2018-11-06 09:30:00,74.5,75.64,74.25,75.27,849648.0,60.5285,61.4547,60.3254,61.1541,849648.0
2018-11-06 09:40:00,75.27,75.5,74.75,75.36,369514.0,61.1541,61.341,60.7316,61.2272,369514.0
2018-11-06 09:50:00,75.38,75.49,75.08,75.18,266184.0,61.2435,61.3328,60.9997,61.081,266184.0
2018-11-06 10:00:00,75.17,75.43,75.05,75.22,313598.0,61.0729,61.2841,60.9754,61.1135,313598.0
2018-11-06 10:10:00,75.22,75.92,75.19,75.9,310942.0,61.1135,61.6822,61.0891,61.666,310942.0
2018-11-06 10:20:00,75.9,76.11,75.39,75.6,379493.0,61.666,61.8366,61.2516,61.4222,379493.0
2018-11-06 10:30:00,75.62,76.2,75.6,75.73,368013.0,61.4385,61.9097,61.4222,61.5278,368013.0
2018-11-06 10:40:00,75.73,76.0,75.4,75.93,298641.0,61.5278,61.7472,61.2597,61.6903,298641.0
2018-11-06 10:50:00,75.91,76.0,75.52,75.79,215457.0,61.6741,61.7472,61.3572,61.5766,215457.0
2018-11-06 11:00:00,75.79,75.94,75.48,75.68,196474.0,61.5766,61.6984,61.3247,61.4872,196474.0
2018-11-06 11:10:00,75.7,75.97,75.51,75.64,202297.0,61.5035,61.7228,61.3491,61.4547,202297.0
2018-11-06 11:20:00,75.64,76.84,75.53,76.5,460885.0,61.4547,62.4297,61.3653,62.1534,460885.0
2018-11-06 11:30:00,76.5,77.05,76.26,76.87,500566.0,62.1534,62.6003,61.9584,62.454,500566.0
2018-11-06 11:40:00,76.88,77.12,76.76,76.92,193232.0,62.4622,62.6572,62.3647,62.4947,193232.0
2018-11-06 11:50:00,76.9,77.12,76.75,77.08,138978.0,62.4784,62.6572,62.3565,62.6247,138978.0
2018-11-06 12:00:00,77.09,77.12,76.53,76.85,271589.0,62.6328,62.6572,62.1778,62.4378,271589.0
2018-11-06 12:10:00,76.85,77.23,76.73,77.11,163902.0,62.4378,62.7465,62.3403,62.649,163902.0
2018-11-06 12:20:00,77.11,77.36,77.08,77.24,202329.0,62.649,62.8521,62.6247,62.7547,202329.0
2018-11-06 12:30:00,77.22,77.23,76.96,77.11,120423.0,62.7384,62.7465,62.5272,62.649,120423.0
2018-11-06 12:40:00,77.12,77.29,76.97,77.01,112080.0,62.6572,62.7953,62.5353,62.5678,112080.0
2018-11-06 12:50:00,77.01,77.22,76.92,76.94,147121.0,62.5678,62.7384,62.4947,62.5109,147121.0
2018-11-06 13:00:00,76.94,77.22,76.78,77.14,135440.0,62.5109,62.7384,62.3809,62.6734,135440.0
2018-11-06 13:10:00,77.15,77.32,77.08,77.15,237168.0,62.6815,62.8196,62.6247,62.6815,237168.0
2018-11-06 13:20:00,77.15,77.22,77.0,77.14,105447.0,62.6815,62.7384,62.5597,62.6734,105447.0
2018-11-06 13:30:00,77.14,77.16,76.81,77.11,110421.0,62.6734,62.6897,62.4053,62.649,110421.0
2018-11-06 13:40:00,77.12,77.12,76.94,77.01,99366.0,62.6572,62.6572,62.5109,62.5678,99366.0
2018-11-06 13:50:00,77.01,77.35,77.0,77.31,161489.0,62.5678,62.844,62.5597,62.8115,161489.0
2018-11-06 14:00:00,77.32,77.35,77.02,77.2,145205.0,62.8196,62.844,62.5759,62.7222,145205.0
2018-11-06 14:10:00,77.2,77.56,77.19,77.45,155736.0,62.7222,63.0146,62.714,62.9253,155736.0
2018-11-06 14:20:00,77.46,77.5,77.39,77.45,147872.0,62.9334,62.9659,62.8765,62.9253,147872.0
2018-11-06 14:30:00,77.43,77.43,77.24,77.28,150745.0,62.909,62.909,62.7547,62.7872,150745.0
2018-11-06 14:40:00,77.28,77.32,77.0,77.03,205323.0,62.7872,62.8196,62.5597,62.584,205323.0
2018-11-06 14:50:00,77.04,77.22,77.04,77.21,130397.0,62.5922,62.7384,62.5922,62.7303,130397.0
2018-11-06 15:00:00,77.22,77.5,77.15,77.48,221016.0,62.7384,62.9659,62.6815,62.9496,221016.0
2018-11-06 15:10:00,77.48,77.6,77.31,77.37,242514.0,62.9496,63.0471,62.8115,62.8603,242514.0
2018-11-06 15:20:00,77.36,77.56,77.27,77.52,205558.0,62.8521,63.0146,62.779,62.9821,205558.0
2018-11-06 15:30:00,77.52,77.84,77.46,77.84,276902.0,62.9821,63.2421,62.9334,63.2421,276902.0
2018-11-06 15:40:00,77.83,77.88,77.61,77.88,460167.0,63.234,63.2746,63.0553,63.2746,460167.0
2018-11-06 15:50:00,77.88,78.09,77.82,77.95,892685.0,63.2746,63.4452,63.2259,63.3315,892685.0
2018-11-07 09:30:00,79.02,81.12,78.78,80.89,1081803.0,64.2008,65.907,64.0058,65.7201,1081803.0
2018-11-07 09:40:00,80.89,81.08,80.37,81.08,471739.0,65.7201,65.8745,65.2977,65.8745,471739.0
2018-11-07 09:50:00,81.08,81.28,80.42,80.55,526352.0,65.8745,66.037,65.3383,65.4439,526352.0
2018-11-07 10:00:00,80.59,80.69,79.62,79.79,326351.0,65.4764,65.5576,64.6883,64.8264,326351.0
2018-11-07 10:10:00,79.8,80.32,79.78,80.06,352812.0,64.8346,65.257,64.8183,65.0458,352812.0
2018-11-07 10:20:00,80.08,80.12,79.64,79.95,283848.0,65.062,65.0945,64.7046,64.9564,283848.0
2018-11-07 10:30:00,79.94,79.98,79.74,79.95,358247.0,64.9483,64.9808,64.7858,64.9564,358247.0
2018-11-07 10:40:00,79.95,80.0,79.82,79.9,197781.0,64.9564,64.9971,64.8508,64.9158,197781.0
2018-11-07 10:50:00,79.88,79.99,79.83,79.84,227392.0,64.8996,64.9889,64.8589,64.8671,227392.0
2018-11-07 11:00:00,79.85,79.9,79.31,79.66,296640.0,64.8752,64.9158,64.4365,64.7208,296640.0
2018-11-07 11:10:00,79.66,79.73,79.49,79.63,195879.0,64.7208,64.7777,64.5827,64.6964,195879.0
2018-11-07 11:20:00,79.64,79.65,79.42,79.48,167256.0,64.7046,64.7127,64.5258,64.5746,167256.0
2018-11-07 11:30:00,79.49,79.62,79.03,79.22,174731.0,64.5827,64.6883,64.209,64.3633,174731.0
2018-11-07 11:40:00,79.23,79.42,79.17,79.25,142418.0,64.3715,64.5258,64.3227,64.3877,142418.0
2018-11-07 11:50:00,79.26,79.53,79.12,79.48,234361.0,64.3958,64.6152,64.2821,64.5746,234361.0
2018-11-07 12:00:00,79.49,79.53,79.35,79.36,113838.0,64.5827,64.6152,64.4689,64.4771,113838.0
2018-11-07 12:10:00,79.35,79.47,79.18,79.26,137081.0,64.4689,64.5664,64.3308,64.3958,137081.0
2018-11-07 12:20:00,79.27,79.37,79.19,79.19,81572.0,64.404,64.4852,64.339,64.339,81572.0
2018-11-07 12:30:00,79.19,79.21,79.13,79.14,124465.0,64.339,64.3552,64.2902,64.2983,124465.0
2018-11-07 12:40:00,79.14,79.24,79.06,79.13,131759.0,64.2983,64.3796,64.2333,64.2902,131759.0
2018-11-07 12:50:00,79.12,79.43,79.12,79.28,179441.0,64.2821,64.5339,64.2821,64.4121,179441.0
2018-11-07 13:00:00,79.28,79.29,79.07,79.12,138839.0,64.4121,64.4202,64.2415,64.2821,138839.0
2018-11-07 13:10:00,79.11,79.22,79.11,79.13,88062.0,64.274,64.3633,64.274,64.2902,88062.0
2018-11-07 13:20:00,79.14,79.2,79.01,79.02,121820.0,64.2983,64.3471,64.1927,64.2008,121820.0
2018-11-07 13:30:00,79.02,79.18,78.95,79.14,179481.0,64.2008,64.3308,64.144,64.2983,179481.0
2018-11-07 13:40:00,79.14,79.19,78.88,78.89,101505.0,64.2983,64.339,64.0871,64.0952,101505.0
2018-11-07 13:50:00,78.9,79.08,78.84,79.04,113719.0,64.1033,64.2496,64.0546,64.2171,113719.0
2018-11-07 14:00:00,79.04,79.18,79.01,79.07,133498.0,64.2171,64.3308,64.1927,64.2415,133498.0
2018-11-07 14:10:00,79.09,79.24,79.02,79.1,153703.0,64.2577,64.3796,64.2008,64.2658,153703.0
2018-11-07 14:20:00,79.1,79.15,79.03,79.14,118960.0,64.2658,64.3065,64.209,64.2983,118960.0
2018-11-07 14:30:00,79.14,79.14,78.67,78.7,213706.0,64.2983,64.2983,63.9165,63.9408,213706.0
2018-11-07 14:40:00,78.7,78.72,78.61,78.69,148759.0,63.9408,63.9571,63.8677,63.9327,148759.0
2018-11-07 14:50:00,78.69,78.71,78.55,78.68,183520.0,63.9327,63.949,63.819,63.9246,183520.0
2018-11-07 15:00:00,78.66,78.71,78.53,78.53,171685.0,63.9083,63.949,63.8027,63.8027,171685.0
2018-11-07 15:10:00,78.54,78.63,78.53,78.58,227097.0,63.8109,63.884,63.8027,63.8434,227097.0
2018-11-07 15:20:00,78.59,78.89,78.57,78.75,318225.0,63.8515,64.0952,63.8352,63.9815,318225.0
2018-11-07 15:30:00,78.75,78.77,78.59,78.61,340595.0,63.9815,63.9977,63.8515,63.8677,340595.0
2018-11-07 15:40:00,78.61,78.72,78.54,78.7,429649.0,63.8677,63.9571,63.8109,63.9408,429649.0
2018-11-07 15:50:00,78.7,78.94,78.67,78.76,972868.0,63.9408,64.1358,63.9165,63.9896,972868.0
2018-11-08 09:30:00,78.39,78.84,78.25,78.65,199570.0,63.689,64.0546,63.5752,63.9002,199570.0
2018-11-08 09:40:00,78.61,79.09,78.44,79.0,165203.0,63.8677,64.2577,63.7296,64.1846,165203.0
2018-11-08 09:50:00,79.0,79.16,78.76,79.11,143699.0,64.1846,64.3146,63.9896,64.274,143699.0
2018-11-08 10:00:00,79.13,79.4,78.91,78.99,278154.0,64.2902,64.5096,64.1115,64.1765,278154.0
2018-11-08 10:10:00,79.0,79.19,78.77,78.81,114946.0,64.1846,64.339,63.9977,64.0302,114946.0
2018-11-08 10:20:00,78.8,78.88,78.59,78.67,109408.0,64.0221,64.0871,63.8515,63.9165,109408.0
2018-11-08 10:30:00,78.65,78.65,78.31,78.4,137716.0,63.9002,63.9002,63.624,63.6971,137716.0
2018-11-08 10:40:00,78.4,78.65,78.3,78.62,132219.0,63.6971,63.9002,63.6159,63.8759,132219.0
2018-11-08 10:50:00,78.63,78.89,78.63,78.81,135593.0,63.884,64.0952,63.884,64.0302,135593.0
2018-11-08 11:00:00,78.84,79.01,78.74,78.94,133951.0,64.0546,64.1927,63.9733,64.1358,133951.0
2018-11-08 11:10:00,78.94,78.99,78.82,78.88,93251.0,64.1358,64.1765,64.0383,64.0871,93251.0
2018-11-08 11:20:00,78.88,78.94,78.73,78.82,82172.0,64.0871,64.1358,63.9652,64.0383,82172.0
2018-11-08 11:30:00,78.81,78.93,78.77,78.9,82353.0,64.0302,64.1277,63.9977,64.1033,82353.0
2018-11-08 11:40:00,78.91,79.04,78.91,79.0,123944.0,64.1115,64.2171,64.1115,64.1846,123944.0
2018-11-08 11:50:00,79.04,79.14,78.94,79.01,118265.0,64.2171,64.2983,64.1358,64.1927,118265.0
2018-11-08 12:00:00,79.0,79.04,78.95,79.0,67210.0,64.1846,64.2171,64.144,64.1846,67210.0
2018-11-08 12:10:00,78.99,79.09,78.98,79.06,114450.0,64.1765,64.2577,64.1683,64.2333,114450.0
2018-11-08 12:20:00,79.07,79.14,78.96,78.99,128259.0,64.2415,64.2983,64.1521,64.1765,128259.0
2018-11-08 12:30:00,79.0,79.08,78.9,79.02,116072.0,64.1846,64.2496,64.1033,64.2008,116072.0
2018-11-08 12:40:00,79.03,79.11,78.98,79.01,109930.0,64.209,64.274,64.1683,64.1927,109930.0
2018-11-08 12:50:00,79.02,79.47,78.99,79.27,180644.0,64.2008,64.5664,64.1765,64.404,180644.0
2018-11-08 13:00:00,79.26,79.29,79.03,79.07,118741.0,64.3958,64.4202,64.209,64.2415,118741.0
2018-11-08 13:10:00,79.07,79.28,79.01,79.18,230838.0,64.2415,64.4121,64.1927,64.3308,230838.0
2018-11-08 13:20:00,79.18,79.21,79.08,79.09,401844.0,64.3308,64.3552,64.2496,64.2577,401844.0
2018-11-08 13:30:00,79.09,79.18,79.02,79.08,126928.0,64.2577,64.3308,64.2008,64.2496,126928.0
2018-11-08 13:40:00,79.08,79.36,79.08,79.34,99762.0,64.2496,64.4771,64.2496,64.4608,99762.0
2018-11-08 13:50:00,79.34,79.47,79.32,79.37,97013.0,64.4608,64.5664,64.4446,64.4852,97013.0
2018-11-08 14:00:00,79.37,79.4,79.15,79.37,212376.0,64.4852,64.5096,64.3065,64.4852,212376.0
2018-11-08 14:10:00,79.37,79.61,79.35,79.58,134188.0,64.4852,64.6802,64.4689,64.6558,134188.0
2018-11-08 14:20:00,79.6,79.71,79.52,79.56,125962.0,64.6721,64.7614,64.6071,64.6396,125962.0
2018-11-08 14:30:00,79.56,79.63,79.26,79.26,111269.0,64.6396,64.6964,64.3958,64.3958,111269.0
2018-11-08 14:40:00,79.26,79.51,79.21,79.41,125084.0,64.3958,64.5989,64.3552,64.5177,125084.0
2018-11-08 14:50:00,79.41,79.66,79.34,79.65,136494.0,64.5177,64.7208,64.4608,64.7127,136494.0
2018-11-08 15:00:00,79.64,79.75,79.54,79.69,168879.0,64.7046,64.7939,64.6233,64.7452,168879.0
2018-11-08 15:10:00,79.68,79.93,79.63,79.77,172094.0,64.7371,64.9402,64.6964,64.8102,172094.0
2018-11-08 15:20:00,79.77,79.82,79.55,79.56,109992.0,64.8102,64.8508,64.6314,64.6396,109992.0
2018-11-08 15:30:00,79.54,79.66,79.44,79.52,209441.0,64.6233,64.7208,64.5421,64.6071,209441.0
2018-11-08 15:40:00,79.51,79.96,79.49,79.88,412543.0,64.5989,64.9646,64.5827,64.8996,412543.0
2018-11-08 15:50:00,79.88,80.09,79.83,80.04,622713.0,64.8996,65.0702,64.8589,65.0295,622713.0
2018-11-09 09:30:00,80.13,80.39,79.97,80.23,186683.0,65.1027,65.3139,64.9727,65.1839,186683.0
2018-11-09 09:40:00,80.23,80.4,80.12,80.3,140698.0,65.1839,65.322,65.0945,65.2408,140698.0
2018-11-09 09:50:00,80.28,80.45,80.17,80.32,104967.0,65.2245,65.3627,65.1352,65.257,104967.0
2018-11-09 10:00:00,80.33,80.46,80.09,80.15,243464.0,65.2652,65.3708,65.0702,65.1189,243464.0
2018-11-09 10:10:00,80.15,80.31,80.07,80.17,173836.0,65.1189,65.2489,65.0539,65.1352,173836.0
2018-11-09 10:20:00,80.17,80.33,80.15,80.21,262019.0,65.1352,65.2652,65.1189,65.1677,262019.0
2018-11-09 10:30:00,80.21,80.26,80.01,80.17,135167.0,65.1677,65.2083,65.0052,65.1352,135167.0
2018-11-09 10:40:00,80.15,80.2,80.05,80.15,214254.0,65.1189,65.1595,65.0377,65.1189,214254.0
2018-11-09 10:50:00,80.15,80.19,80.05,80.18,160618.0,65.1189,65.1514,65.0377,65.1433,160618.0
2018-11-09 11:00:00,80.17,80.21,79.95,80.02,159387.0,65.1352,65.1677,64.9564,65.0133,159387.0
2018-11-09 11:10:00,80.02,80.1,79.84,79.85,166027.0,65.0133,65.0783,64.8671,64.8752,166027.0
2018-11-09 11:20:00,79.87,79.91,79.42,79.47,134678.0,64.8914,64.9239,64.5258,64.5664,134678.0
2018-11-09 11:30:00,79.48,79.62,79.29,79.58,146817.0,64.5746,64.6883,64.4202,64.6558,146817.0
2018-11-09 11:40:00,79.57,79.58,79.34,79.48,82960.0,64.6477,64.6558,64.4608,64.5746,82960.0
2018-11-09 11:50:00,79.48,79.49,79.14,79.18,75315.0,64.5746,64.5827,64.2983,64.3308,75315.0
2018-11-09 12:00:00,79.2,79.41,79.17,79.41,54544.0,64.3471,64.5177,64.3227,64.5177,54544.0
2018-11-09 12:10:00,79.41,79.46,79.25,79.3,68468.0,64.5177,64.5583,64.3877,64.4283,68468.0
2018-11-09 12:20:00,79.3,79.46,79.23,79.37,49586.0,64.4283,64.5583,64.3715,64.4852,49586.0
2018-11-09 12:30:00,79.36,79.43,79.31,79.36,33699.0,64.4771,64.5339,64.4365,64.4771,33699.0
2018-11-09 12:40:00,79.36,79.36,79.21,79.25,50728.0,64.4771,64.4771,64.3552,64.3877,50728.0
2018-11-09 12:50:00,79.26,79.37,79.2,79.23,58563.0,64.3958,64.4852,64.3471,64.3715,58563.0
2018-11-09 13:00:00,79.23,79.37,79.16,79.37,54832.0,64.3715,64.4852,64.3146,64.4852,54832.0
2018-11-09 13:10:00,79.37,79.41,79.28,79.32,40897.0,64.4852,64.5177,64.4121,64.4446,40897.0
2018-11-09 13:20:00,79.32,79.48,79.3,79.48,43126.0,64.4446,64.5746,64.4283,64.5746,43126.0
2018-11-09 13:30:00,79.48,79.49,79.32,79.37,35680.0,64.5746,64.5827,64.4446,64.4852,35680.0
2018-11-09 13:40:00,79.36,79.43,79.24,79.3,42554.0,64.4771,64.5339,64.3796,64.4283,42554.0
2018-11-09 13:50:00,79.29,79.4,79.29,79.36,40028.0,64.4202,64.5096,64.4202,64.4771,40028.0
2018-11-09 14:00:00,79.36,79.54,79.35,79.44,57506.0,64.4771,64.6233,64.4689,64.5421,57506.0
2018-11-09 14:10:00,79.44,79.46,79.3,79.33,47176.0,64.5421,64.5583,64.4283,64.4527,47176.0
2018-11-09 14:20:00,79.31,79.45,79.3,79.36,94507.0,64.4365,64.5502,64.4283,64.4771,94507.0
2018-11-09 14:30:00,79.36,79.58,79.36,79.58,64456.0,64.4771,64.6558,64.4771,64.6558,64456.0
2018-11-09 14:40:00,79.58,79.69,79.54,79.6,51031.0,64.6558,64.7452,64.6233,64.6721,51031.0
2018-11-09 14:50:00,79.6,79.86,79.58,79.72,106948.0,64.6721,64.8833,64.6558,64.7696,106948.0
2018-11-09 15:00:00,79.7,79.82,79.65,79.77,96013.0,64.7533,64.8508,64.7127,64.8102,96013.0
2018-11-09 15:10:00,79.77,79.89,79.68,79.85,77441.0,64.8102,64.9077,64.7371,64.8752,77441.0
2018-11-09 15:20:00,79.85,79.98,79.78,79.9,102728.0,64.8752,64.9808,64.8183,64.9158,102728.0
2018-11-09 15:30:00,79.9,79.98,79.8,79.88,153821.0,64.9158,64.9808,64.8346,64.8996,153821.0
2018-11-09 15:40:00,79.88,80.15,79.85,79.87,240461.0,64.8996,65.1189,64.8752,64.8914,240461.0
2018-11-09 15:50:00,79.87,79.95,79.76,79.78,419477.0,64.8914,64.9564,64.8021,64.8183,419477.0
2018-11-12 09:30:00,79.83,79.89,79.45,79.45,252236.0,64.8589,64.9077,64.5502,64.5502,252236.0
2018-11-12 09:40:00,79.47,79.71,79.45,79.58,154015.0,64.5664,64.7614,64.5502,64.6558,154015.0
2018-11-12 09:50:00,79.58,79.79,79.5,79.73,86883.0,64.6558,64.8264,64.5908,64.7777,86883.0
2018-11-12 10:00:00,79.72,79.83,79.66,79.71,76452.0,64.7696,64.8589,64.7208,64.7614,76452.0
2018-11-12 10:10:00,79.73,80.1,79.64,80.1,145399.0,64.7777,65.0783,64.7046,65.0783,145399.0
2018-11-12 10:20:00,80.06,80.65,79.98,80.65,106984.0,65.0458,65.5252,64.9808,65.5252,106984.0
2018-11-12 10:30:00,80.65,80.86,80.55,80.6,124734.0,65.5252,65.6958,65.4439,65.4845,124734.0
2018-11-12 10:40:00,80.6,80.7,80.41,80.44,84600.0,65.4845,65.5658,65.3302,65.3545,84600.0
2018-11-12 10:50:00,80.44,80.48,80.35,80.38,74482.0,65.3545,65.387,65.2814,65.3058,74482.0
2018-11-12 11:00:00,80.4,80.4,80.2,80.32,70894.0,65.322,65.322,65.1595,65.257,70894.0
2018-11-12 11:10:00,80.32,80.37,80.13,80.15,51102.0,65.257,65.2977,65.1027,65.1189,51102.0
2018-11-12 11:20:00,80.14,80.32,80.11,80.26,92268.0,65.1108,65.257,65.0864,65.2083,92268.0
2018-11-12 11:30:00,80.24,80.39,80.24,80.3,71375.0,65.192,65.3139,65.192,65.2408,71375.0
2018-11-12 11:40:00,80.29,80.44,80.24,80.33,55511.0,65.2327,65.3545,65.192,65.2652,55511.0
2018-11-12 11:50:00,80.33,80.54,80.23,80.5,72406.0,65.2652,65.4358,65.1839,65.4033,72406.0
2018-11-12 12:00:00,80.53,80.6,80.47,80.58,57066.0,65.4277,65.4845,65.3789,65.4683,57066.0
2018-11-12 12:10:00,80.58,80.69,80.57,80.65,61910.0,65.4683,65.5576,65.4602,65.5252,61910.0
2018-11-12 12:20:00,80.64,80.99,80.6,80.98,195781.0,65.517,65.8014,65.4845,65.7933,195781.0
2018-11-12 12:30:00,80.97,80.98,80.76,80.86,93773.0,65.7851,65.7933,65.6145,65.6958,93773.0
2018-11-12 12:40:00,80.84,81.03,80.77,80.94,119059.0,65.6795,65.8339,65.6226,65.7608,119059.0
2018-11-12 12:50:00,80.94,80.98,80.66,80.66,59740.0,65.7608,65.7933,65.5333,65.5333,59740.0
2018-11-12 13:00:00,80.67,80.72,80.5,80.61,47941.0,65.5414,65.582,65.4033,65.4927,47941.0
2018-11-12 13:10:00,80.61,80.65,80.44,80.46,46047.0,65.4927,65.5252,65.3545,65.3708,46047.0
2018-11-12 13:20:00,80.45,80.72,80.42,80.63,53591.0,65.3627,65.582,65.3383,65.5089,53591.0
2018-11-12 13:30:00,80.61,80.83,80.53,80.75,100816.0,65.4927,65.6714,65.4277,65.6064,100816.0
2018-11-12 13:40:00,80.75,80.8,80.54,80.73,61600.0,65.6064,65.647,65.4358,65.5901,61600.0
2018-11-12 13:50:00,80.74,80.97,80.73,80.87,67092.0,65.5983,65.7851,65.5901,65.7039,67092.0
2018-11-12 14:00:00,80.86,81.0,80.76,80.81,77385.0,65.6958,65.8095,65.6145,65.6551,77385.0
2018-11-12 14:10:00,80.8,81.05,80.8,81.01,64876.0,65.647,65.8501,65.647,65.8176,64876.0
2018-11-12 14:20:00,81.02,81.04,80.79,80.83,74913.0,65.8258,65.842,65.6389,65.6714,74913.0
2018-11-12 14:30:00,80.81,80.9,80.74,80.82,52604.0,65.6551,65.7283,65.5983,65.6633,52604.0
2018-11-12 14:40:00,80.83,81.09,80.81,81.01,56577.0,65.6714,65.8826,65.6551,65.8176,56577.0
2018-11-12 14:50:00,81.02,81.02,80.68,80.72,65005.0,65.8258,65.8258,65.5495,65.582,65005.0
2018-11-12 15:00:00,80.69,80.77,80.5,80.57,69075.0,65.5576,65.6226,65.4033,65.4602,69075.0
2018-11-12 15:10:00,80.57,80.67,80.44,80.67,102849.0,65.4602,65.5414,65.3545,65.5414,102849.0
2018-11-12 15:20:00,80.65,80.85,80.63,80.83,97493.0,65.5252,65.6876,65.5089,65.6714,97493.0
2018-11-12 15:30:00,80.83,80.87,80.62,80.7,195483.0,65.6714,65.7039,65.5008,65.5658,195483.0
2018-11-12 15:40:00,80.69,80.69,80.48,80.51,171801.0,65.5576,65.5576,65.387,65.4114,171801.0
2018-11-12 15:50:00,80.52,80.52,80.15,80.37,446239.0,65.4195,65.4195,65.1189,65.2977,446239.0
2018-11-13 09:30:00,80.96,81.18,80.61,80.95,212487.0,65.777,65.9558,65.4927,65.7689,212487.0
2018-11-13 09:40:00,80.97,81.39,80.92,80.94,114313.0,65.7851,66.1264,65.7445,65.7608,114313.0
2018-11-13 09:50:00,80.97,81.23,80.91,81.23,81078.0,65.7851,65.9964,65.7364,65.9964,81078.0
2018-11-13 10:00:00,81.21,81.38,81.0,81.34,162998.0,65.9801,66.1182,65.8095,66.0858,162998.0
2018-11-13 10:10:00,81.34,81.56,81.31,81.54,138134.0,66.0858,66.2645,66.0614,66.2482,138134.0
2018-11-13 10:20:00,81.55,81.56,81.08,81.14,242621.0,66.2564,66.2645,65.8745,65.9233,242621.0
2018-11-13 10:30:00,81.12,81.17,80.9,81.05,205206.0,65.907,65.9476,65.7283,65.8501,205206.0
2018-11-13 10:40:00,81.06,81.27,80.93,81.18,299374.0,65.8583,66.0289,65.7526,65.9558,299374.0
2018-11-13 10:50:00,81.17,81.17,80.89,81.07,126515.0,65.9476,65.9476,65.7201,65.8664,126515.0
2018-11-13 11:00:00,81.09,81.47,81.06,81.29,187960.0,65.8826,66.1914,65.8583,66.0451,187960.0
2018-11-13 11:10:00,81.29,81.42,81.18,81.39,161923.0,66.0451,66.1507,65.9558,66.1264,161923.0
2018-11-13 11:20:00,81.4,81.48,81.34,81.35,96607.0,66.1345,66.1995,66.0858,66.0939,96607.0
2018-11-13 11:30:00,81.35,81.39,81.16,81.17,93504.0,66.0939,66.1264,65.9395,65.9476,93504.0
2018-11-13 11:40:00,81.17,81.19,81.1,81.19,94206.0,65.9476,65.9639,65.8908,65.9639,94206.0
2018-11-13 11:50:00,81.2,81.36,81.13,81.32,92142.0,65.972,66.102,65.9151,66.0695,92142.0
2018-11-13 12:00:00,81.34,81.47,81.29,81.33,81138.0,66.0858,66.1914,66.0451,66.0776,81138.0
2018-11-13 12:10:00,81.34,81.34,81.2,81.21,96354.0,66.0858,66.0858,65.972,65.9801,96354.0
2018-11-13 12:20:00,81.2,81.38,81.18,81.27,91413.0,65.972,66.1182,65.9558,66.0289,91413.0
2018-11-13 12:30:00,81.26,81.37,81.1,81.1,86146.0,66.0208,66.1101,65.8908,65.8908,86146.0
2018-11-13 12:40:00,81.12,81.12,80.85,80.9,96309.0,65.907,65.907,65.6876,65.7283,96309.0
2018-11-13 12:50:00,80.89,80.96,80.78,80.86,81207.0,65.7201,65.777,65.6308,65.6958,81207.0
2018-11-13 13:00:00,80.87,81.11,80.87,81.04,94848.0,65.7039,65.8989,65.7039,65.842,94848.0
2018-11-13 13:10:00,81.05,81.07,80.68,80.74,73500.0,65.8501,65.8664,65.5495,65.5983,73500.0
2018-11-13 13:20:00,80.74,81.02,80.72,80.97,71743.0,65.5983,65.8258,65.582,65.7851,71743.0
2018-11-13 13:30:00,80.97,81.03,80.87,81.0,81884.0,65.7851,65.8339,65.7039,65.8095,81884.0
2018-11-13 13:40:00,81.0,81.01,80.75,80.75,92389.0,65.8095,65.8176,65.6064,65.6064,92389.0
2018-11-13 13:50:00,80.74,80.84,80.7,80.78,96321.0,65.5983,65.6795,65.5658,65.6308,96321.0
2018-11-13 14:00:00,80.78,80.83,80.5,80.5,108839.0,65.6308,65.6714,65.4033,65.4033,108839.0
2018-11-13 14:10:00,80.51,80.56,80.32,80.36,109260.0,65.4114,65.452,65.257,65.2895,109260.0
2018-11-13 14:20:00,80.35,80.39,80.13,80.32,106723.0,65.2814,65.3139,65.1027,65.257,106723.0
2018-11-13 14:30:00,80.35,80.69,80.28,80.58,121418.0,65.2814,65.5576,65.2245,65.4683,121418.0
2018-11-13 14:40:00,80.59,80.67,80.32,80.41,83719.0,65.4764,65.5414,65.257,65.3302,83719.0
2018-11-13 14:50:00,80.4,80.63,80.33,80.54,96388.0,65.322,65.5089,65.2652,65.4358,96388.0
2018-11-13 15:00:00,80.53,80.7,80.49,80.67,139227.0,65.4277,65.5658,65.3952,65.5414,139227.0
2018-11-13 15:10:00,80.67,80.68,80.36,80.48,131316.0,65.5414,65.5495,65.2895,65.387,131316.0
2018-11-13 15:20:00,80.47,80.64,80.35,80.53,135429.0,65.3789,65.517,65.2814,65.4277,135429.0
2018-11-13 15:30:00,80.52,80.75,80.26,80.65,242119.0,65.4195,65.6064,65.2083,65.5252,242119.0
2018-11-13 15:40:00,80.66,80.91,80.58,80.85,263970.0,65.5333,65.7364,65.4683,65.6876,263970.0
2018-11-13 15:50:00,80.85,80.97,80.76,80.8,429618.0,65.6876,65.7851,65.6145,65.647,429618.0
2018-11-14 09:30:00,81.1,81.38,80.91,81.28,205942.0,65.8908,66.1182,65.7364,66.037,205942.0
2018-11-14 09:40:00,81.26,81.68,81.2,81.58,230612.0,66.0208,66.362,65.972,66.2807,230612.0
2018-11-14 09:50:00,81.58,81.96,81.57,81.94,223073.0,66.2807,66.5895,66.2726,66.5732,223073.0
2018-11-14 10:00:00,81.96,82.15,81.88,82.04,331231.0,66.5895,66.7438,66.5245,66.6545,331231.0
2018-11-14 10:10:00,82.03,82.06,81.63,81.76,170931.0,66.6464,66.6707,66.3214,66.427,170931.0
2018-11-14 10:20:00,81.74,82.0,81.74,81.84,176962.0,66.4107,66.622,66.4107,66.492,176962.0
2018-11-14 10:30:00,81.84,81.89,81.69,81.73,175855.0,66.492,66.5326,66.3701,66.4026,175855.0
2018-11-14 10:40:00,81.72,81.94,81.66,81.84,254605.0,66.3945,66.5732,66.3457,66.492,254605.0
2018-11-14 10:50:00,81.82,81.9,81.71,81.78,168546.0,66.4757,66.5407,66.3864,66.4432,168546.0
2018-11-14 11:00:00,81.77,81.82,81.51,81.59,173414.0,66.4351,66.4757,66.2239,66.2889,173414.0
2018-11-14 11:10:00,81.58,81.61,81.31,81.32,207003.0,66.2807,66.3051,66.0614,66.0695,207003.0
2018-11-14 11:20:00,81.34,81.64,81.33,81.6,176495.0,66.0858,66.3295,66.0776,66.297,176495.0
2018-11-14 11:30:00,81.6,81.69,81.32,81.33,173845.0,66.297,66.3701,66.0695,66.0776,173845.0
2018-11-14 11:40:00,81.32,81.48,81.22,81.28,140723.0,66.0695,66.1995,65.9883,66.037,140723.0
2018-11-14 11:50:00,81.28,81.49,81.2,81.4,109114.0,66.037,66.2076,65.972,66.1345,109114.0
2018-11-14 12:00:00,81.39,81.41,81.23,81.23,65569.0,66.1264,66.1426,65.9964,65.9964,65569.0
2018-11-14 12:10:00,81.23,81.29,80.96,81.12,90059.0,65.9964,66.0451,65.777,65.907,90059.0
2018-11-14 12:20:00,81.12,81.33,81.11,81.27,43586.0,65.907,66.0776,65.8989,66.0289,43586.0
2018-11-14 12:30:00,81.28,81.3,80.9,80.93,166896.0,66.037,66.0533,65.7283,65.7526,166896.0
2018-11-14 12:40:00,80.94,81.12,80.75,81.1,124877.0,65.7608,65.907,65.6064,65.8908,124877.0
2018-11-14 12:50:00,81.1,81.2,80.76,80.84,101347.0,65.8908,65.972,65.6145,65.6795,101347.0
2018-11-14 13:00:00,80.85,80.95,80.7,80.74,121605.0,65.6876,65.7689,65.5658,65.5983,121605.0
2018-11-14 13:10:00,80.75,80.78,80.46,80.66,126530.0,65.6064,65.6308,65.3708,65.5333,126530.0
2018-11-14 13:20:00,80.64,80.74,80.42,80.52,56265.0,65.517,65.5983,65.3383,65.4195,56265.0
2018-11-14 13:30:00,80.52,80.54,80.14,80.15,107787.0,65.4195,65.4358,65.1108,65.1189,107787.0
2018-11-14 13:40:00,80.16,80.18,79.68,79.68,137132.0,65.127,65.1433,64.7371,64.7371,137132.0
2018-11-14 13:50:00,79.67,79.95,79.67,79.84,96093.0,64.7289,64.9564,64.7289,64.8671,96093.0
2018-11-14 14:00:00,79.81,79.82,79.36,79.62,120315.0,64.8427,64.8508,64.4771,64.6883,120315.0
2018-11-14 14:10:00,79.64,80.04,79.57,79.93,185696.0,64.7046,65.0295,64.6477,64.9402,185696.0
2018-11-14 14:20:00,79.94,80.17,79.86,79.87,145500.0,64.9483,65.1352,64.8833,64.8914,145500.0
2018-11-14 14:30:00,79.86,80.15,79.77,80.1,108372.0,64.8833,65.1189,64.8102,65.0783,108372.0
2018-11-14 14:40:00,80.1,80.18,79.93,80.02,113018.0,65.0783,65.1433,64.9402,65.0133,113018.0
2018-11-14 14:50:00,80.02,80.46,79.98,80.38,152400.0,65.0133,65.3708,64.9808,65.3058,152400.0
2018-11-14 15:00:00,80.39,80.41,80.23,80.25,240692.0,65.3139,65.3302,65.1839,65.2002,240692.0
2018-11-14 15:10:00,80.27,80.37,80.22,80.33,150895.0,65.2164,65.2977,65.1758,65.2652,150895.0
2018-11-14 15:20:00,80.32,80.34,80.18,80.3,144491.0,65.257,65.2733,65.1433,65.2408,144491.0
2018-11-14 15:30:00,80.28,80.34,79.98,79.98,457136.0,65.2245,65.2733,64.9808,64.9808,457136.0
2018-11-14 15:40:00,79.97,80.2,79.89,80.05,396466.0,64.9727,65.1595,64.9077,65.0377,396466.0
2018-11-14 15:50:00,80.04,80.09,79.73,79.92,581770.0,65.0295,65.0702,64.7777,64.9321,581770.0
2018-11-15 09:30:00,79.38,79.6,78.31,79.44,279982.0,64.4933,64.6721,63.624,64.5421,279982.0
2018-11-15 09:40:00,79.42,79.44,78.9,79.22,188302.0,64.5258,64.5421,64.1033,64.3633,188302.0
2018-11-15 09:50:00,79.22,79.22,78.57,78.64,104601.0,64.3633,64.3633,63.8352,63.8921,104601.0
2018-11-15 10:00:00,78.65,78.92,78.52,78.58,230221.0,63.9002,64.1196,63.7946,63.8434,230221.0
2018-11-15 10:10:00,78.57,78.74,78.35,78.45,108080.0,63.8352,63.9733,63.6565,63.7377,108080.0
2018-11-15 10:20:00,78.44,78.56,78.32,78.41,111912.0,63.7296,63.8271,63.6321,63.7052,111912.0
2018-11-15 10:30:00,78.4,78.41,77.92,78.0,169734.0,63.6971,63.7052,63.3071,63.3721,169734.0
2018-11-15 10:40:00,77.97,78.29,77.85,78.16,169973.0,63.3477,63.6077,63.2503,63.5021,169973.0
2018-11-15 10:50:00,78.19,78.43,78.18,78.41,157785.0,63.5265,63.7215,63.5184,63.7052,157785.0
2018-11-15 11:00:00,78.4,78.89,78.4,78.7,103599.0,63.6971,64.0952,63.6971,63.9408,103599.0
2018-11-15 11:10:00,78.71,78.79,78.53,78.58,107870.0,63.949,64.014,63.8027,63.8434,107870.0
2018-11-15 11:20:00,78.58,79.08,78.58,78.87,219746.0,63.8434,64.2496,63.8434,64.079,219746.0
2018-11-15 11:30:00,78.88,79.36,78.88,79.22,110983.0,64.0871,64.4771,64.0871,64.3633,110983.0
2018-11-15 11:40:00,79.21,79.44,79.18,79.23,73929.0,64.3552,64.5421,64.3308,64.3715,73929.0
2018-11-15 11:50:00,79.23,79.36,79.15,79.18,62034.0,64.3715,64.4771,64.3065,64.3308,62034.0
2018-11-15 12:00:00,79.21,79.57,79.21,79.31,69138.0,64.3552,64.6477,64.3552,64.4365,69138.0
2018-11-15 12:10:00,79.33,79.39,79.18,79.34,51655.0,64.4527,64.5014,64.3308,64.4608,51655.0
2018-11-15 12:20:00,79.31,79.46,79.21,79.43,57497.0,64.4365,64.5583,64.3552,64.5339,57497.0
2018-11-15 12:30:00,79.45,79.59,79.37,79.59,47926.0,64.5502,64.6639,64.4852,64.6639,47926.0
2018-11-15 12:40:00,79.6,79.61,79.39,79.49,68727.0,64.6721,64.6802,64.5014,64.5827,68727.0
2018-11-15 12:50:00,79.48,79.56,79.25,79.34,44795.0,64.5746,64.6396,64.3877,64.4608,44795.0
2018-11-15 13:00:00,79.34,79.4,78.99,79.04,201790.0,64.4608,64.5096,64.1765,64.2171,201790.0
2018-11-15 13:10:00,79.05,79.39,78.7,79.27,212040.0,64.2252,64.5014,63.9408,64.404,212040.0
2018-11-15 13:20:00,79.27,79.84,79.26,79.62,170310.0,64.404,64.8671,64.3958,64.6883,170310.0
2018-11-15 13:30:00,79.63,79.74,79.52,79.64,84494.0,64.6964,64.7858,64.6071,64.7046,84494.0
2018-11-15 13:40:00,79.64,79.92,79.61,79.66,117819.0,64.7046,64.9321,64.6802,64.7208,117819.0
2018-11-15 13:50:00,79.67,80.13,79.67,80.1,147585.0,64.7289,65.1027,64.7289,65.0783,147585.0
2018-11-15 14:00:00,80.09,80.27,80.03,80.09,107129.0,65.0702,65.2164,65.0214,65.0702,107129.0
2018-11-15 14:10:00,80.07,80.21,79.87,79.88,99838.0,65.0539,65.1677,64.8914,64.8996,99838.0
2018-11-15 14:20:00,79.87,80.03,79.79,80.0,117011.0,64.8914,65.0214,64.8264,64.9971,117011.0
2018-11-15 14:30:00,80.0,80.21,79.89,79.92,136532.0,64.9971,65.1677,64.9077,64.9321,136532.0
2018-11-15 14:40:00,79.95,80.02,79.83,79.88,92841.0,64.9564,65.0133,64.8589,64.8996,92841.0
2018-11-15 14:50:00,79.86,79.92,79.71,79.79,153986.0,64.8833,64.9321,64.7614,64.8264,153986.0
2018-11-15 15:00:00,79.77,79.86,79.44,79.79,150884.0,64.8102,64.8833,64.5421,64.8264,150884.0
2018-11-15 15:10:00,79.8,79.99,79.73,79.74,133518.0,64.8346,64.9889,64.7777,64.7858,133518.0
2018-11-15 15:20:00,79.72,79.78,79.54,79.56,118043.0,64.7696,64.8183,64.6233,64.6396,118043.0
2018-11-15 15:30:00,79.56,79.9,79.53,79.9,156561.0,64.6396,64.9158,64.6152,64.9158,156561.0
2018-11-15 15:40:00,79.87,79.91,79.51,79.55,225106.0,64.8914,64.9239,64.5989,64.6314,225106.0
2018-11-15 15:50:00,79.55,79.85,79.53,79.85,377359.0,64.6314,64.8752,64.6152,64.8752,377359.0
2018-11-16 09:30:00,79.58,80.0,79.26,79.98,356481.0,64.6558,64.9971,64.3958,64.9808,356481.0
2018-11-16 09:40:00,79.99,80.17,79.75,79.84,99742.0,64.9889,65.1352,64.7939,64.8671,99742.0
2018-11-16 09:50:00,79.8,80.03,79.75,79.85,94083.0,64.8346,65.0214,64.7939,64.8752,94083.0
2018-11-16 10:00:00,79.82,80.0,79.75,79.89,82012.0,64.8508,64.9971,64.7939,64.9077,82012.0
2018-11-16 10:10:00,79.9,79.99,79.66,79.81,122882.0,64.9158,64.9889,64.7208,64.8427,122882.0
2018-11-16 10:20:00,79.82,80.17,79.77,80.07,91805.0,64.8508,65.1352,64.8102,65.0539,91805.0
2018-11-16 10:30:00,80.07,80.44,80.02,80.35,105252.0,65.0539,65.3545,65.0133,65.2814,105252.0
2018-11-16 10:40:00,80.35,80.43,80.16,80.25,99181.0,65.2814,65.3464,65.127,65.2002,99181.0
2018-11-16 10:50:00,80.24,80.33,80.08,80.21,102248.0,65.192,65.2652,65.062,65.1677,102248.0
2018-11-16 11:00:00,80.2,80.38,80.18,80.2,108317.0,65.1595,65.3058,65.1433,65.1595,108317.0
2018-11-16 11:10:00,80.22,80.23,80.02,80.16,93441.0,65.1758,65.1839,65.0133,65.127,93441.0
2018-11-16 11:20:00,80.16,80.16,79.84,79.85,107557.0,65.127,65.127,64.8671,64.8752,107557.0
2018-11-16 11:30:00,79.86,79.95,79.7,79.78,101017.0,64.8833,64.9564,64.7533,64.8183,101017.0
2018-11-16 11:40:00,79.81,79.81,79.58,79.59,72780.0,64.8427,64.8427,64.6558,64.6639,72780.0
2018-11-16 11:50:00,79.59,79.63,79.46,79.47,84425.0,64.6639,64.6964,64.5583,64.5664,84425.0
2018-11-16 12:00:00,79.47,79.78,79.4,79.75,95685.0,64.5664,64.8183,64.5096,64.7939,95685.0
2018-11-16 12:10:00,79.74,79.8,79.66,79.69,76146.0,64.7858,64.8346,64.7208,64.7452,76146.0
2018-11-16 12:20:00,79.7,79.73,79.51,79.54,87912.0,64.7533,64.7777,64.5989,64.6233,87912.0
2018-11-16 12:30:00,79.53,80.23,79.5,80.06,174189.0,64.6152,65.1839,64.5908,65.0458,174189.0
2018-11-16 12:40:00,80.06,80.37,80.0,80.17,128237.0,65.0458,65.2977,64.9971,65.1352,128237.0
2018-11-16 12:50:00,80.17,80.18,79.88,79.96,109422.0,65.1352,65.1433,64.8996,64.9646,109422.0
2018-11-16 13:00:00,79.96,79.98,79.48,79.53,99111.0,64.9646,64.9808,64.5746,64.6152,99111.0
2018-11-16 13:10:00,79.55,79.68,79.47,79.5,56505.0,64.6314,64.7371,64.5664,64.5908,56505.0
2018-11-16 13:20:00,79.49,79.5,79.33,79.41,71317.0,64.5827,64.5908,64.4527,64.5177,71317.0
2018-11-16 13:30:00,79.42,79.56,79.31,79.54,79481.0,64.5258,64.6396,64.4365,64.6233,79481.0
2018-11-16 13:40:00,79.54,79.59,79.34,79.36,64947.0,64.6233,64.6639,64.4608,64.4771,64947.0
2018-11-16 13:50:00,79.36,79.49,79.32,79.42,84200.0,64.4771,64.5827,64.4446,64.5258,84200.0
2018-11-16 14:00:00,79.41,79.67,79.41,79.65,87996.0,64.5177,64.7289,64.5177,64.7127,87996.0
2018-11-16 14:10:00,79.66,79.74,79.56,79.62,80808.0,64.7208,64.7858,64.6396,64.6883,80808.0
2018-11-16 14:20:00,79.63,79.74,79.5,79.68,106261.0,64.6964,64.7858,64.5908,64.7371,106261.0
2018-11-16 14:30:00,79.69,79.78,79.69,79.7,87749.0,64.7452,64.8183,64.7452,64.7533,87749.0
2018-11-16 14:40:00,79.7,79.83,79.66,79.8,116808.0,64.7533,64.8589,64.7208,64.8346,116808.0
2018-11-16 14:50:00,79.8,79.85,79.66,79.74,91370.0,64.8346,64.8752,64.7208,64.7858,91370.0
2018-11-16 15:00:00,79.74,79.8,79.63,79.67,176277.0,64.7858,64.8346,64.6964,64.7289,176277.0
2018-11-16 15:10:00,79.68,79.74,79.63,79.72,111407.0,64.7371,64.7858,64.6964,64.7696,111407.0
2018-11-16 15:20:00,79.73,79.73,79.53,79.55,116977.0,64.7777,64.7777,64.6152,64.6314,116977.0
2018-11-16 15:30:00,79.55,79.65,79.49,79.65,124414.0,64.6314,64.7127,64.5827,64.7127,124414.0
2018-11-16 15:40:00,79.65,79.74,79.5,79.52,230239.0,64.7127,64.7858,64.5908,64.6071,230239.0
2018-11-16 15:50:00,79.53,79.56,79.28,79.33,649459.0,64.6152,64.6396,64.4121,64.4527,649459.0
2018-11-19 09:30:00,79.47,80.07,79.41,79.92,200912.0,64.5664,65.0539,64.5177,64.9321,200912.0
2018-11-19 09:40:00,79.9,79.99,79.61,79.87,213393.0,64.9158,64.9889,64.6802,64.8914,213393.0
2018-11-19 09:50:00,79.86,79.94,79.36,79.4,138005.0,64.8833,64.9483,64.4771,64.5096,138005.0
2018-11-19 10:00:00,79.37,79.43,78.81,78.82,135898.0,64.4852,64.5339,64.0302,64.0383,135898.0
2018-11-19 10:10:00,78.83,78.89,78.55,78.62,182175.0,64.0465,64.0952,63.819,63.8759,182175.0
2018-11-19 10:20:00,78.62,78.72,78.27,78.33,132557.0,63.8759,63.9571,63.5915,63.6402,132557.0
2018-11-19 10:30:00,78.33,78.37,78.08,78.25,135635.0,63.6402,63.6727,63.4371,63.5752,135635.0
2018-11-19 10:40:00,78.24,78.46,78.21,78.21,63854.0,63.5671,63.7459,63.5427,63.5427,63854.0
2018-11-19 10:50:00,78.22,78.53,78.2,78.29,109035.0,63.5509,63.8027,63.5346,63.6077,109035.0
2018-11-19 11:00:00,78.29,78.66,78.15,78.57,108699.0,63.6077,63.9083,63.494,63.8352,108699.0
2018-11-19 11:10:00,78.56,78.72,78.51,78.63,92883.0,63.8271,63.9571,63.7865,63.884,92883.0
2018-11-19 11:20:00,78.63,78.65,78.49,78.54,84898.0,63.884,63.9002,63.7702,63.8109,84898.0
2018-11-19 11:30:00,78.53,78.6,78.39,78.4,76388.0,63.8027,63.8596,63.689,63.6971,76388.0
2018-11-19 11:40:00,78.39,78.42,78.23,78.31,66060.0,63.689,63.7134,63.559,63.624,66060.0
2018-11-19 11:50:00,78.31,78.35,78.07,78.27,56841.0,63.624,63.6565,63.429,63.5915,56841.0
2018-11-19 12:00:00,78.28,78.28,77.98,78.06,89626.0,63.5996,63.5996,63.3559,63.4209,89626.0
2018-11-19 12:10:00,78.07,78.27,78.03,78.17,75605.0,63.429,63.5915,63.3965,63.5102,75605.0
2018-11-19 12:20:00,78.13,78.35,78.12,78.31,82173.0,63.4777,63.6565,63.4696,63.624,82173.0
2018-11-19 12:30:00,78.29,78.43,78.14,78.42,77094.0,63.6077,63.7215,63.4859,63.7134,77094.0
2018-11-19 12:40:00,78.42,78.52,78.41,78.45,94778.0,63.7134,63.7946,63.7052,63.7377,94778.0
2018-11-19 12:50:00,78.46,78.69,78.4,78.62,155917.0,63.7459,63.9327,63.6971,63.8759,155917.0
2018-11-19 13:00:00,78.63,78.64,78.3,78.3,120087.0,63.884,63.8921,63.6159,63.6159,120087.0
2018-11-19 13:10:00,78.3,78.5,78.24,78.42,68285.0,63.6159,63.7784,63.5671,63.7134,68285.0
2018-11-19 13:20:00,78.41,78.48,78.15,78.21,82623.0,63.7052,63.7621,63.494,63.5427,82623.0
2018-11-19 13:30:00,78.21,78.52,78.09,78.48,88591.0,63.5427,63.7946,63.4452,63.7621,88591.0
2018-11-19 13:40:00,78.47,78.56,78.4,78.51,73372.0,63.754,63.8271,63.6971,63.7865,73372.0
2018-11-19 13:50:00,78.52,78.53,78.28,78.3,78368.0,63.7946,63.8027,63.5996,63.6159,78368.0
2018-11-19 14:00:00,78.32,78.39,78.2,78.31,95189.0,63.6321,63.689,63.5346,63.624,95189.0
2018-11-19 14:10:00,78.3,78.37,78.13,78.31,74883.0,63.6159,63.6727,63.4777,63.624,74883.0
2018-11-19 14:20:00,78.31,78.37,78.16,78.23,80058.0,63.624,63.6727,63.5021,63.559,80058.0
2018-11-19 14:30:00,78.23,78.44,78.14,78.44,79805.0,63.559,63.7296,63.4859,63.7296,79805.0
2018-11-19 14:40:00,78.45,78.53,78.28,78.51,74162.0,63.7377,63.8027,63.5996,63.7865,74162.0
2018-11-19 14:50:00,78.5,78.68,78.43,78.65,81685.0,63.7784,63.9246,63.7215,63.9002,81685.0
2018-11-19 15:00:00,78.67,78.75,78.52,78.61,107962.0,63.9165,63.9815,63.7946,63.8677,107962.0
2018-11-19 15:10:00,78.61,78.93,78.59,78.82,140637.0,63.8677,64.1277,63.8515,64.0383,140637.0
2018-11-19 15:20:00,78.83,78.88,78.61,78.66,83159.0,64.0465,64.0871,63.8677,63.9083,83159.0
2018-11-19 15:30:00,78.66,78.71,78.38,78.42,177989.0,63.9083,63.949,63.6809,63.7134,177989.0
2018-11-19 15:40:00,78.41,78.41,78.21,78.32,170547.0,63.7052,63.7052,63.5427,63.6321,170547.0
2018-11-19 15:50:00,78.31,78.54,78.24,78.54,402986.0,63.624,63.8109,63.5671,63.8109,402986.0
2018-11-20 09:30:00,77.05,77.78,76.06,77.64,348604.0,62.6003,63.1934,61.7959,63.0796,348604.0
2018-11-20 09:40:00,77.64,77.75,76.38,76.7,292714.0,63.0796,63.169,62.0559,62.3159,292714.0
2018-11-20 09:50:00,76.74,76.74,76.06,76.13,225512.0,62.3484,62.3484,61.7959,61.8528,225512.0
2018-11-20 10:00:00,76.07,76.22,75.64,75.69,386122.0,61.8041,61.9259,61.4547,61.4953,386122.0
2018-11-20 10:10:00,75.66,76.05,75.3,76.05,312325.0,61.471,61.7878,61.1785,61.7878,312325.0
2018-11-20 10:20:00,76.03,76.44,75.95,76.44,251934.0,61.7716,62.1047,61.7066,62.1047,251934.0
2018-11-20 10:30:00,76.44,76.59,76.27,76.52,256597.0,62.1047,62.2266,61.9666,62.1697,256597.0
2018-11-20 10:40:00,76.53,76.65,76.25,76.31,272674.0,62.1778,62.2753,61.9503,61.9991,272674.0
2018-11-20 10:50:00,76.29,76.63,76.25,76.54,315467.0,61.9828,62.259,61.9503,62.1859,315467.0
2018-11-20 11:00:00,76.56,76.57,75.95,76.2,263444.0,62.2022,62.2103,61.7066,61.9097,263444.0
2018-11-20 11:10:00,76.22,76.24,75.97,76.06,136662.0,61.9259,61.9422,61.7228,61.7959,136662.0
2018-11-20 11:20:00,76.05,76.28,75.99,76.03,174622.0,61.7878,61.9747,61.7391,61.7716,174622.0
2018-11-20 11:30:00,76.03,76.08,75.67,76.02,219713.0,61.7716,61.8122,61.4791,61.7634,219713.0
2018-11-20 11:40:00,76.04,76.44,76.01,76.42,193479.0,61.7797,62.1047,61.7553,62.0884,193479.0
2018-11-20 11:50:00,76.42,76.51,76.12,76.25,211875.0,62.0884,62.1616,61.8447,61.9503,211875.0
2018-11-20 12:00:00,76.25,76.44,76.16,76.16,111188.0,61.9503,62.1047,61.8772,61.8772,111188.0
2018-11-20 12:10:00,76.16,76.17,75.78,75.8,108266.0,61.8772,61.8853,61.5685,61.5847,108266.0
2018-11-20 12:20:00,75.79,75.99,75.68,75.9,102128.0,61.5766,61.7391,61.4872,61.666,102128.0
2018-11-20 12:30:00,75.89,75.98,75.73,75.73,82757.0,61.6578,61.7309,61.5278,61.5278,82757.0
2018-11-20 12:40:00,75.73,75.79,75.58,75.69,133909.0,61.5278,61.5766,61.406,61.4953,133909.0
2018-11-20 12:50:00,75.67,75.98,75.64,75.86,156810.0,61.4791,61.7309,61.4547,61.6335,156810.0
2018-11-20 13:00:00,75.86,75.97,75.79,75.92,123921.0,61.6335,61.7228,61.5766,61.6822,123921.0
2018-11-20 13:10:00,75.92,76.0,75.78,75.8,150226.0,61.6822,61.7472,61.5685,61.5847,150226.0
2018-11-20 13:20:00,75.79,75.86,75.72,75.86,119959.0,61.5766,61.6335,61.5197,61.6335,119959.0
2018-11-20 13:30:00,75.85,76.01,75.83,76.01,125351.0,61.6253,61.7553,61.6091,61.7553,125351.0
2018-11-20 13:40:00,76.0,76.19,75.97,76.02,106963.0,61.7472,61.9016,61.7228,61.7634,106963.0
2018-11-20 13:50:00,76.01,76.07,75.79,75.79,88011.0,61.7553,61.8041,61.5766,61.5766,88011.0
2018-11-20 14:00:00,75.78,75.79,75.51,75.55,140018.0,61.5685,61.5766,61.3491,61.3816,140018.0
2018-11-20 14:10:00,75.56,75.79,75.55,75.68,133520.0,61.3897,61.5766,61.3816,61.4872,133520.0
2018-11-20 14:20:00,75.67,75.69,75.45,75.5,142154.0,61.4791,61.4953,61.3003,61.341,142154.0
2018-11-20 14:30:00,75.49,76.03,75.46,75.76,148318.0,61.3328,61.7716,61.3085,61.5522,148318.0
2018-11-20 14:40:00,75.74,75.77,75.52,75.59,121720.0,61.536,61.5603,61.3572,61.4141,121720.0
2018-11-20 14:50:00,75.59,75.8,75.52,75.71,144371.0,61.4141,61.5847,61.3572,61.5116,144371.0
2018-11-20 15:00:00,75.71,75.86,75.45,75.6,160583.0,61.5116,61.6335,61.3003,61.4222,160583.0
2018-11-20 15:10:00,75.6,75.87,75.6,75.82,194868.0,61.4222,61.6416,61.4222,61.601,194868.0
2018-11-20 15:20:00,75.82,75.93,75.65,75.8,166607.0,61.601,61.6903,61.4628,61.5847,166607.0
2018-11-20 15:30:00,75.8,75.8,75.58,75.77,181373.0,61.5847,61.5847,61.406,61.5603,181373.0
2018-11-20 15:40:00,75.77,75.96,75.44,75.63,376204.0,61.5603,61.7147,61.2922,61.4466,376204.0
2018-11-20 15:50:00,75.63,75.65,75.4,75.5,603685.0,61.4466,61.4628,61.2597,61.341,603685.0
2018-11-21 09:30:00,76.14,76.53,75.56,76.53,266693.0,61.8609,62.1778,61.3897,62.1778,266693.0
2018-11-21 09:40:00,76.55,76.55,76.03,76.35,138093.0,62.1941,62.1941,61.7716,62.0316,138093.0
2018-11-21 09:50:00,76.37,76.49,76.08,76.36,182540.0,62.0478,62.1453,61.8122,62.0397,182540.0
2018-11-21 10:00:00,76.36,76.46,75.97,76.03,159232.0,62.0397,62.1209,61.7228,61.7716,159232.0
2018-11-21 10:10:00,76.03,76.08,75.8,75.82,134760.0,61.7716,61.8122,61.5847,61.601,134760.0
2018-11-21 10:20:00,75.84,75.85,75.58,75.7,106042.0,61.6172,61.6253,61.406,61.5035,106042.0
2018-11-21 10:30:00,75.7,75.75,75.44,75.45,130916.0,61.5035,61.5441,61.2922,61.3003,130916.0
2018-11-21 10:40:00,75.44,75.45,75.06,75.23,168375.0,61.2922,61.3003,60.9835,61.1216,168375.0
2018-11-21 10:50:00,75.22,75.72,75.19,75.7,85062.0,61.1135,61.5197,61.0891,61.5035,85062.0
2018-11-21 11:00:00,75.7,75.95,75.56,75.92,181056.0,61.5035,61.7066,61.3897,61.6822,181056.0
2018-11-21 11:10:00,75.93,76.04,75.82,75.9,146344.0,61.6903,61.7797,61.601,61.666,146344.0
2018-11-21 11:20:00,75.88,76.0,75.64,75.77,145065.0,61.6497,61.7472,61.4547,61.5603,145065.0
2018-11-21 11:30:00,75.8,75.98,75.77,75.79,87615.0,61.5847,61.7309,61.5603,61.5766,87615.0
2018-11-21 11:40:00,75.8,75.82,75.69,75.78,68196.0,61.5847,61.601,61.4953,61.5685,68196.0
2018-11-21 11:50:00,75.78,75.94,75.66,75.91,113913.0,61.5685,61.6984,61.471,61.6741,113913.0
2018-11-21 12:00:00,75.89,75.89,75.66,75.66,59863.0,61.6578,61.6578,61.471,61.471,59863.0
2018-11-21 12:10:00,75.67,75.77,75.57,75.59,64707.0,61.4791,61.5603,61.3978,61.4141,64707.0
2018-11-21 12:20:00,75.61,75.65,75.45,75.61,59930.0,61.4303,61.4628,61.3003,61.4303,59930.0
2018-11-21 12:30:00,75.61,75.8,75.59,75.78,78629.0,61.4303,61.5847,61.4141,61.5685,78629.0
2018-11-21 12:40:00,75.79,75.85,75.74,75.75,70865.0,61.5766,61.6253,61.536,61.5441,70865.0
2018-11-21 12:50:00,75.75,75.83,75.66,75.83,75407.0,61.5441,61.6091,61.471,61.6091,75407.0
2018-11-21 13:00:00,75.82,75.98,75.78,75.84,55747.0,61.601,61.7309,61.5685,61.6172,55747.0
2018-11-21 13:10:00,75.84,75.96,75.82,75.91,66728.0,61.6172,61.7147,61.601,61.6741,66728.0
2018-11-21 13:20:00,75.9,75.91,75.66,75.79,91890.0,61.666,61.6741,61.471,61.5766,91890.0
2018-11-21 13:30:00,75.78,75.89,75.76,75.78,49388.0,61.5685,61.6578,61.5522,61.5685,49388.0
2018-11-21 13:40:00,75.78,75.81,75.67,75.77,81196.0,61.5685,61.5928,61.4791,61.5603,81196.0
2018-11-21 13:50:00,75.76,75.83,75.71,75.8,166816.0,61.5522,61.6091,61.5116,61.5847,166816.0
2018-11-21 14:00:00,75.79,75.81,75.59,75.6,122276.0,61.5766,61.5928,61.4141,61.4222,122276.0
2018-11-21 14:10:00,75.61,75.71,75.59,75.59,102646.0,61.4303,61.5116,61.4141,61.4141,102646.0
2018-11-21 14:20:00,75.59,75.61,75.44,75.45,200038.0,61.4141,61.4303,61.2922,61.3003,200038.0
2018-11-21 14:30:00,75.44,75.5,75.32,75.36,146251.0,61.2922,61.341,61.1947,61.2272,146251.0
2018-11-21 14:40:00,75.36,75.44,75.24,75.38,233374.0,61.2272,61.2922,61.1297,61.2435,233374.0
2018-11-21 14:50:00,75.38,75.5,75.34,75.4,93257.0,61.2435,61.341,61.211,61.2597,93257.0
2018-11-21 15:00:00,75.4,75.51,75.36,75.48,113570.0,61.2597,61.3491,61.2272,61.3247,113570.0
2018-11-21 15:10:00,75.48,75.51,75.34,75.35,122654.0,61.3247,61.3491,61.211,61.2191,122654.0
2018-11-21 15:20:00,75.36,75.4,75.17,75.23,127683.0,61.2272,61.2597,61.0729,61.1216,127683.0
2018-11-21 15:30:00,75.22,75.22,75.04,75.11,185395.0,61.1135,61.1135,60.9672,61.0241,185395.0
2018-11-21 15:40:00,75.11,75.18,74.96,75.18,281651.0,61.0241,61.081,60.9022,61.081,281651.0
2018-11-21 15:50:00,75.19,75.25,75.04,75.08,462578.0,61.0891,61.1379,60.9672,60.9997,462578.0
2018-11-23 09:30:00,74.79,75.03,74.34,74.56,132507.0,60.7641,60.9591,60.3985,60.5773,132507.0
2018-11-23 09:40:00,74.56,74.82,74.39,74.68,70719.0,60.5773,60.7885,60.4391,60.6747,70719.0
2018-11-23 09:50:00,74.69,75.16,74.66,75.13,142206.0,60.6829,61.0647,60.6585,61.0404,142206.0
2018-11-23 10:00:00,75.12,75.55,75.11,75.43,134378.0,61.0322,61.3816,61.0241,61.2841,134378.0
2018-11-23 10:10:00,75.44,75.56,75.27,75.33,69093.0,61.2922,61.3897,61.1541,61.2028,69093.0
2018-11-23 10:20:00,75.33,75.41,75.13,75.38,65552.0,61.2028,61.2678,61.0404,61.2435,65552.0
2018-11-23 10:30:00,75.37,75.73,75.25,75.56,78265.0,61.2353,61.5278,61.1379,61.3897,78265.0
2018-11-23 10:40:00,75.57,75.75,75.51,75.62,81306.0,61.3978,61.5441,61.3491,61.4385,81306.0
2018-11-23 10:50:00,75.62,75.74,75.5,75.57,72121.0,61.4385,61.536,61.341,61.3978,72121.0
2018-11-23 11:00:00,75.58,75.73,75.51,75.64,60633.0,61.406,61.5278,61.3491,61.4547,60633.0
2018-11-23 11:10:00,75.63,75.87,75.63,75.79,65682.0,61.4466,61.6416,61.4466,61.5766,65682.0
2018-11-23 11:20:00,75.8,75.84,75.62,75.64,72883.0,61.5847,61.6172,61.4385,61.4547,72883.0
2018-11-23 11:30:00,75.66,75.72,75.49,75.52,63746.0,61.471,61.5197,61.3328,61.3572,63746.0
2018-11-23 11:40:00,75.53,75.79,75.49,75.78,41405.0,61.3653,61.5766,61.3328,61.5685,41405.0
2018-11-23 11:50:00,75.77,75.77,75.3,75.32,63244.0,61.5603,61.5603,61.1785,61.1947,63244.0
2018-11-23 12:00:00,75.3,75.36,75.18,75.28,70480.0,61.1785,61.2272,61.081,61.1622,70480.0
2018-11-23 12:10:00,75.28,75.55,75.25,75.53,77694.0,61.1622,61.3816,61.1379,61.3653,77694.0
2018-11-23 12:20:00,75.54,75.72,75.51,75.68,76200.0,61.3735,61.5197,61.3491,61.4872,76200.0
2018-11-23 12:30:00,75.67,75.74,75.54,75.65,72282.0,61.4791,61.536,61.3735,61.4628,72282.0
2018-11-23 12:40:00,75.64,75.7,75.39,75.49,108135.0,61.4547,61.5035,61.2516,61.3328,108135.0
2018-11-23 12:50:00,75.48,75.49,75.1,75.19,222959.0,61.3247,61.3328,61.016,61.0891,222959.0
2018-11-26 09:30:00,76.55,77.73,76.5,77.53,947848.0,62.1941,63.1528,62.1534,62.9903,947848.0
2018-11-26 09:40:00,77.54,78.77,77.53,77.93,645940.0,62.9984,63.9977,62.9903,63.3153,645940.0
2018-11-26 09:50:00,77.95,78.57,77.75,78.45,525589.0,63.3315,63.8352,63.169,63.7377,525589.0
2018-11-26 10:00:00,78.43,78.91,78.22,78.67,515724.0,63.7215,64.1115,63.5509,63.9165,515724.0
2018-11-26 10:10:00,78.67,78.9,78.48,78.5,578089.0,63.9165,64.1033,63.7621,63.7784,578089.0
2018-11-26 10:20:00,78.5,78.71,78.31,78.61,400658.0,63.7784,63.949,63.624,63.8677,400658.0
2018-11-26 10:30:00,78.61,78.67,78.39,78.47,398413.0,63.8677,63.9165,63.689,63.754,398413.0
2018-11-26 10:40:00,78.45,78.49,78.03,78.06,360341.0,63.7377,63.7702,63.3965,63.4209,360341.0
2018-11-26 10:50:00,78.06,78.13,77.83,78.03,388062.0,63.4209,63.4777,63.234,63.3965,388062.0
2018-11-26 11:00:00,78.03,78.19,77.67,77.93,251317.0,63.3965,63.5265,63.104,63.3153,251317.0
2018-11-26 11:10:00,77.92,77.94,77.51,77.59,152184.0,63.3071,63.3234,62.974,63.039,152184.0
2018-11-26 11:20:00,77.59,77.86,77.54,77.74,215444.0,63.039,63.2584,62.9984,63.1609,215444.0
2018-11-26 11:30:00,77.76,77.78,77.53,77.66,163661.0,63.1771,63.1934,62.9903,63.0959,163661.0
2018-11-26 11:40:00,77.65,77.93,77.65,77.85,113426.0,63.0878,63.3153,63.0878,63.2503,113426.0
2018-11-26 11:50:00,77.86,78.18,77.85,78.07,113638.0,63.2584,63.5184,63.2503,63.429,113638.0
2018-11-26 12:00:00,78.08,78.15,77.88,77.93,84942.0,63.4371,63.494,63.2746,63.3153,84942.0
2018-11-26 12:10:00,77.93,77.94,77.6,77.65,112027.0,63.3153,63.3234,63.0471,63.0878,112027.0
2018-11-26 12:20:00,77.64,77.67,77.22,77.4,145719.0,63.0796,63.104,62.7384,62.8846,145719.0
2018-11-26 12:30:00,77.39,77.46,76.97,77.14,166688.0,62.8765,62.9334,62.5353,62.6734,166688.0
2018-11-26 12:40:00,77.13,77.16,76.96,77.11,138005.0,62.6653,62.6897,62.5272,62.649,138005.0
2018-11-26 12:50:00,77.11,77.16,77.07,77.15,101621.0,62.649,62.6897,62.6165,62.6815,101621.0
2018-11-26 13:00:00,77.14,77.16,77.08,77.15,111484.0,62.6734,62.6897,62.6247,62.6815,111484.0
2018-11-26 13:10:00,77.15,77.18,76.86,77.03,118858.0,62.6815,62.7059,62.4459,62.584,118858.0
2018-11-26 13:20:00,77.03,77.2,77.02,77.17,134368.0,62.584,62.7222,62.5759,62.6978,134368.0
2018-11-26 13:30:00,77.18,77.41,77.18,77.23,94108.0,62.7059,62.8928,62.7059,62.7465,94108.0
2018-11-26 13:40:00,77.23,77.26,77.11,77.17,135721.0,62.7465,62.7709,62.649,62.6978,135721.0
2018-11-26 13:50:00,77.18,77.28,77.15,77.17,98524.0,62.7059,62.7872,62.6815,62.6978,98524.0
2018-11-26 14:00:00,77.19,77.29,77.16,77.27,123618.0,62.714,62.7953,62.6897,62.779,123618.0
2018-11-26 14:10:00,77.28,77.56,77.26,77.49,128349.0,62.7872,63.0146,62.7709,62.9578,128349.0
2018-11-26 14:20:00,77.48,77.81,77.4,77.72,166793.0,62.9496,63.2178,62.8846,63.1446,166793.0
2018-11-26 14:30:00,77.72,77.95,77.72,77.81,228257.0,63.1446,63.3315,63.1446,63.2178,228257.0
2018-11-26 14:40:00,77.81,77.83,77.56,77.64,173075.0,63.2178,63.234,63.0146,63.0796,173075.0
2018-11-26 14:50:00,77.63,77.73,77.55,77.72,190990.0,63.0715,63.1528,63.0065,63.1446,190990.0
2018-11-26 15:00:00,77.72,77.81,77.46,77.5,372429.0,63.1446,63.2178,62.9334,62.9659,372429.0
2018-11-26 15:10:00,77.5,77.61,77.45,77.54,284018.0,62.9659,63.0553,62.9253,62.9984,284018.0
2018-11-26 15:20:00,77.54,77.56,77.44,77.51,235099.0,62.9984,63.0146,62.9171,62.974,235099.0
2018-11-26 15:30:00,77.51,77.71,77.5,77.59,305204.0,62.974,63.1365,62.9659,63.039,305204.0
2018-11-26 15:40:00,77.58,77.81,77.56,77.75,287226.0,63.0309,63.2178,63.0146,63.169,287226.0
2018-11-26 15:50:00,77.75,77.84,77.66,77.84,547239.0,63.169,63.2421,63.0959,63.2421,547239.0
2018-11-27 09:30:00,77.99,79.0,77.41,77.63,707190.0,63.364,64.1846,62.8928,63.0715,707190.0
2018-11-27 09:40:00,77.65,77.72,77.27,77.31,268169.0,63.0878,63.1446,62.779,62.8115,268169.0
2018-11-27 09:50:00,77.3,77.53,77.05,77.47,236925.0,62.8034,62.9903,62.6003,62.9415,236925.0
2018-11-27 10:00:00,77.42,77.99,77.37,77.91,181156.0,62.9009,63.364,62.8603,63.299,181156.0
2018-11-27 10:10:00,77.9,78.08,77.83,77.85,197642.0,63.2909,63.4371,63.234,63.2503,197642.0
2018-11-27 10:20:00,77.85,77.95,77.61,77.73,126640.0,63.2503,63.3315,63.0553,63.1528,126640.0
2018-11-27 10:30:00,77.73,77.84,77.61,77.64,100905.0,63.1528,63.2421,63.0553,63.0796,100905.0
2018-11-27 10:40:00,77.63,78.04,77.63,77.87,154998.0,63.0715,63.4046,63.0715,63.2665,154998.0
2018-11-27 10:50:00,77.87,78.31,77.86,78.04,202930.0,63.2665,63.624,63.2584,63.4046,202930.0
2018-11-27 11:00:00,78.04,78.37,78.02,78.31,199952.0,63.4046,63.6727,63.3884,63.624,199952.0
2018-11-27 11:10:00,78.34,78.34,78.15,78.22,152227.0,63.6484,63.6484,63.494,63.5509,152227.0
2018-11-27 11:20:00,78.22,78.54,78.2,78.39,164545.0,63.5509,63.8109,63.5346,63.689,164545.0
2018-11-27 11:30:00,78.38,78.52,78.38,78.45,128757.0,63.6809,63.7946,63.6809,63.7377,128757.0
2018-11-27 11:40:00,78.45,78.48,78.27,78.35,156061.0,63.7377,63.7621,63.5915,63.6565,156061.0
2018-11-27 11:50:00,78.35,78.73,78.33,78.56,208721.0,63.6565,63.9652,63.6402,63.8271,208721.0
2018-11-27 12:00:00,78.57,78.63,78.5,78.53,160526.0,63.8352,63.884,63.7784,63.8027,160526.0
2018-11-27 12:10:00,78.53,78.56,78.42,78.44,113093.0,63.8027,63.8271,63.7134,63.7296,113093.0
2018-11-27 12:20:00,78.43,78.71,78.37,78.51,448807.0,63.7215,63.949,63.6727,63.7865,448807.0
2018-11-27 12:30:00,78.52,78.62,78.42,78.5,162778.0,63.7946,63.8759,63.7134,63.7784,162778.0
2018-11-27 12:40:00,78.53,78.69,78.42,78.45,86011.0,63.8027,63.9327,63.7134,63.7377,86011.0
2018-11-27 12:50:00,78.46,78.56,78.35,78.44,97796.0,63.7459,63.8271,63.6565,63.7296,97796.0
2018-11-27 13:00:00,78.45,78.55,78.42,78.51,70357.0,63.7377,63.819,63.7134,63.7865,70357.0
2018-11-27 13:10:00,78.5,78.7,78.41,78.64,156920.0,63.7784,63.9408,63.7052,63.8921,156920.0
2018-11-27 13:20:00,78.64,78.68,78.45,78.5,97976.0,63.8921,63.9246,63.7377,63.7784,97976.0
2018-11-27 13:30:00,78.49,78.59,78.45,78.47,185787.0,63.7702,63.8515,63.7377,63.754,185787.0
2018-11-27 13:40:00,78.47,78.62,78.44,78.6,150497.0,63.754,63.8759,63.7296,63.8596,150497.0
2018-11-27 13:50:00,78.6,78.81,78.6,78.81,88232.0,63.8596,64.0302,63.8596,64.0302,88232.0
2018-11-27 14:00:00,78.81,79.07,78.74,78.96,167825.0,64.0302,64.2415,63.9733,64.1521,167825.0
2018-11-27 14:10:00,78.96,78.99,78.72,78.77,99026.0,64.1521,64.1765,63.9571,63.9977,99026.0
2018-11-27 14:20:00,78.77,78.8,78.7,78.74,109428.0,63.9977,64.0221,63.9408,63.9733,109428.0
2018-11-27 14:30:00,78.75,78.91,78.74,78.81,162509.0,63.9815,64.1115,63.9733,64.0302,162509.0
2018-11-27 14:40:00,78.8,78.99,78.8,78.96,141063.0,64.0221,64.1765,64.0221,64.1521,141063.0
2018-11-27 14:50:00,78.96,78.99,78.76,78.77,138103.0,64.1521,64.1765,63.9896,63.9977,138103.0
2018-11-27 15:00:00,78.77,78.93,78.73,78.89,145134.0,63.9977,64.1277,63.9652,64.0952,145134.0
2018-11-27 15:10:00,78.89,79.13,78.88,79.06,196817.0,64.0952,64.2902,64.0871,64.2333,196817.0
2018-11-27 15:20:00,79.06,79.47,79.06,79.43,473055.0,64.2333,64.5664,64.2333,64.5339,473055.0
2018-11-27 15:30:00,79.42,79.54,79.21,79.3,401830.0,64.5258,64.6233,64.3552,64.4283,401830.0
2018-11-27 15:40:00,79.3,79.45,79.09,79.42,455829.0,64.4283,64.5502,64.2577,64.5258,455829.0
2018-11-27 15:50:00,79.42,79.58,79.16,79.54,1202930.0,64.5258,64.6558,64.3146,64.6233,1202930.0
2018-11-28 09:30:00,80.62,81.65,80.49,81.08,887100.0,65.5008,66.3376,65.3952,65.8745,887100.0
2018-11-28 09:40:00,81.09,81.15,80.77,80.95,425358.0,65.8826,65.9314,65.6226,65.7689,425358.0
2018-11-28 09:50:00,80.94,81.15,80.81,80.95,398587.0,65.7608,65.9314,65.6551,65.7689,398587.0
2018-11-28 10:00:00,80.94,81.04,80.67,80.77,317622.0,65.7608,65.842,65.5414,65.6226,317622.0
2018-11-28 10:10:00,80.76,80.78,80.4,80.45,338437.0,65.6145,65.6308,65.322,65.3627,338437.0
2018-11-28 10:20:00,80.46,80.5,79.78,80.32,333682.0,65.3708,65.4033,64.8183,65.257,333682.0
2018-11-28 10:30:00,80.3,80.39,80.16,80.31,200404.0,65.2408,65.3139,65.127,65.2489,200404.0
2018-11-28 10:40:00,80.3,80.37,80.21,80.25,129058.0,65.2408,65.2977,65.1677,65.2002,129058.0
2018-11-28 10:50:00,80.26,80.35,80.16,80.28,251413.0,65.2083,65.2814,65.127,65.2245,251413.0
2018-11-28 11:00:00,80.26,80.65,80.25,80.44,305278.0,65.2083,65.5252,65.2002,65.3545,305278.0
2018-11-28 11:10:00,80.42,80.5,80.28,80.35,158634.0,65.3383,65.4033,65.2245,65.2814,158634.0
2018-11-28 11:20:00,80.36,80.37,80.14,80.29,278804.0,65.2895,65.2977,65.1108,65.2327,278804.0
2018-11-28 11:30:00,80.29,80.54,80.23,80.37,290361.0,65.2327,65.4358,65.1839,65.2977,290361.0
2018-11-28 11:40:00,80.36,80.38,80.11,80.33,167500.0,65.2895,65.3058,65.0864,65.2652,167500.0
2018-11-28 11:50:00,80.34,80.68,80.27,80.55,227003.0,65.2733,65.5495,65.2164,65.4439,227003.0
2018-11-28 12:00:00,80.56,81.25,80.53,81.19,438434.0,65.452,66.0126,65.4277,65.9639,438434.0
2018-11-28 12:10:00,81.19,81.29,80.92,81.06,296586.0,65.9639,66.0451,65.7445,65.8583,296586.0
2018-11-28 12:20:00,81.07,81.11,80.96,81.04,183237.0,65.8664,65.8989,65.777,65.842,183237.0
2018-11-28 12:30:00,81.04,81.1,80.62,80.8,196583.0,65.842,65.8908,65.5008,65.647,196583.0
2018-11-28 12:40:00,80.79,80.88,80.62,80.8,156682.0,65.6389,65.712,65.5008,65.647,156682.0
2018-11-28 12:50:00,80.8,81.05,80.76,80.85,201369.0,65.647,65.8501,65.6145,65.6876,201369.0
2018-11-28 13:00:00,80.86,80.92,80.74,80.76,101869.0,65.6958,65.7445,65.5983,65.6145,101869.0
2018-11-28 13:10:00,80.75,80.84,80.72,80.79,101940.0,65.6064,65.6795,65.582,65.6389,101940.0
2018-11-28 13:20:00,80.78,80.79,80.64,80.65,166848.0,65.6308,65.6389,65.517,65.5252,166848.0
2018-11-28 13:30:00,80.65,80.7,80.57,80.63,124388.0,65.5252,65.5658,65.4602,65.5089,124388.0
2018-11-28 13:40:00,80.63,80.67,80.55,80.55,134224.0,65.5089,65.5414,65.4439,65.4439,134224.0
2018-11-28 13:50:00,80.55,80.62,80.36,80.41,138934.0,65.4439,65.5008,65.2895,65.3302,138934.0
2018-11-28 14:00:00,80.41,80.45,80.31,80.37,174579.0,65.3302,65.3627,65.2489,65.2977,174579.0
2018-11-28 14:10:00,80.37,80.44,80.16,80.17,179405.0,65.2977,65.3545,65.127,65.1352,179405.0
2018-11-28 14:20:00,80.17,80.29,80.07,80.24,165389.0,65.1352,65.2327,65.0539,65.192,165389.0
2018-11-28 14:30:00,80.24,80.43,80.15,80.34,217146.0,65.192,65.3464,65.1189,65.2733,217146.0
2018-11-28 14:40:00,80.34,80.46,80.3,80.42,188272.0,65.2733,65.3708,65.2408,65.3383,188272.0
2018-11-28 14:50:00,80.42,80.44,80.25,80.33,164691.0,65.3383,65.3545,65.2002,65.2652,164691.0
2018-11-28 15:00:00,80.34,80.52,80.27,80.32,155435.0,65.2733,65.4195,65.2164,65.257,155435.0
2018-11-28 15:10:00,80.33,80.36,80.23,80.29,167417.0,65.2652,65.2895,65.1839,65.2327,167417.0
2018-11-28 15:20:00,80.29,80.33,80.11,80.17,203272.0,65.2327,65.2652,65.0864,65.1352,203272.0
2018-11-28 15:30:00,80.16,80.37,79.95,80.08,654809.0,65.127,65.2977,64.9564,65.062,654809.0
2018-11-28 15:40:00,80.09,80.47,80.01,80.43,391342.0,65.0702,65.3789,65.0052,65.3464,391342.0
2018-11-28 15:50:00,80.42,80.79,80.26,80.29,1812088.0,65.3383,65.6389,65.2083,65.2327,1812088.0
2018-11-29 09:30:00,80.51,80.81,80.02,80.42,587446.0,65.4114,65.6551,65.0133,65.3383,587446.0
2018-11-29 09:40:00,80.4,80.73,80.37,80.51,258253.0,65.322,65.5901,65.2977,65.4114,258253.0
2018-11-29 09:50:00,80.5,80.7,80.4,80.55,372532.0,65.4033,65.5658,65.322,65.4439,372532.0
2018-11-29 10:00:00,80.51,80.61,80.39,80.42,208377.0,65.4114,65.4927,65.3139,65.3383,208377.0
2018-11-29 10:10:00,80.43,80.67,80.25,80.52,263682.0,65.3464,65.5414,65.2002,65.4195,263682.0
2018-11-29 10:20:00,80.54,80.55,80.15,80.15,177503.0,65.4358,65.4439,65.1189,65.1189,177503.0
2018-11-29 10:30:00,80.15,80.45,79.97,80.0,298800.0,65.1189,65.3627,64.9727,64.9971,298800.0
2018-11-29 10:40:00,79.99,80.1,79.73,79.98,310708.0,64.9889,65.0783,64.7777,64.9808,310708.0
2018-11-29 10:50:00,79.99,80.05,79.82,79.86,265244.0,64.9889,65.0377,64.8508,64.8833,265244.0
2018-11-29 11:00:00,79.86,80.09,79.86,80.02,235140.0,64.8833,65.0702,64.8833,65.0133,235140.0
2018-11-29 11:10:00,80.01,80.02,79.8,79.82,222803.0,65.0052,65.0133,64.8346,64.8508,222803.0
2018-11-29 11:20:00,79.83,80.02,79.71,79.98,240758.0,64.8589,65.0133,64.7614,64.9808,240758.0
2018-11-29 11:30:00,79.98,80.0,79.85,79.97,280599.0,64.9808,64.9971,64.8752,64.9727,280599.0
2018-11-29 11:40:00,79.98,80.0,79.89,79.92,273121.0,64.9808,64.9971,64.9077,64.9321,273121.0
2018-11-29 11:50:00,79.92,80.28,79.81,80.27,225171.0,64.9321,65.2245,64.8427,65.2164,225171.0
2018-11-29 12:00:00,80.25,80.39,80.13,80.13,291794.0,65.2002,65.3139,65.1027,65.1027,291794.0
2018-11-29 12:10:00,80.13,80.27,80.03,80.24,214166.0,65.1027,65.2164,65.0214,65.192,214166.0
2018-11-29 12:20:00,80.25,80.27,80.17,80.23,107307.0,65.2002,65.2164,65.1352,65.1839,107307.0
2018-11-29 12:30:00,80.23,80.38,80.21,80.38,155809.0,65.1839,65.3058,65.1677,65.3058,155809.0
2018-11-29 12:40:00,80.38,80.46,80.26,80.28,96174.0,65.3058,65.3708,65.2083,65.2245,96174.0
2018-11-29 12:50:00,80.28,80.37,80.21,80.23,149377.0,65.2245,65.2977,65.1677,65.1839,149377.0
2018-11-29 13:00:00,80.23,80.35,80.22,80.31,101819.0,65.1839,65.2814,65.1758,65.2489,101819.0
2018-11-29 13:10:00,80.33,80.33,80.24,80.25,99224.0,65.2652,65.2652,65.192,65.2002,99224.0
2018-11-29 13:20:00,80.25,80.32,80.21,80.3,69303.0,65.2002,65.257,65.1677,65.2408,69303.0
2018-11-29 13:30:00,80.3,80.32,80.24,80.27,73509.0,65.2408,65.257,65.192,65.2164,73509.0
2018-11-29 13:40:00,80.27,80.31,80.17,80.26,109532.0,65.2164,65.2489,65.1352,65.2083,109532.0
2018-11-29 13:50:00,80.25,80.26,80.04,80.06,97478.0,65.2002,65.2083,65.0295,65.0458,97478.0
2018-11-29 14:00:00,80.06,80.18,80.02,80.08,149338.0,65.0458,65.1433,65.0133,65.062,149338.0
2018-11-29 14:10:00,80.09,80.24,79.97,80.21,193853.0,65.0702,65.192,64.9727,65.1677,193853.0
2018-11-29 14:20:00,80.21,80.28,80.1,80.12,146907.0,65.1677,65.2245,65.0783,65.0945,146907.0
2018-11-29 14:30:00,80.1,80.2,80.06,80.07,167742.0,65.0783,65.1595,65.0458,65.0539,167742.0
2018-11-29 14:40:00,80.07,80.15,80.07,80.14,146002.0,65.0539,65.1189,65.0539,65.1108,146002.0
2018-11-29 14:50:00,80.14,80.2,80.12,80.17,211404.0,65.1108,65.1595,65.0945,65.1352,211404.0
2018-11-29 15:00:00,80.17,80.24,80.15,80.21,210332.0,65.1352,65.192,65.1189,65.1677,210332.0
2018-11-29 15:10:00,80.21,80.25,80.14,80.15,174365.0,65.1677,65.2002,65.1108,65.1189,174365.0
2018-11-29 15:20:00,80.15,80.17,80.08,80.14,230737.0,65.1189,65.1352,65.062,65.1108,230737.0
2018-11-29 15:30:00,80.13,80.16,80.07,80.08,236644.0,65.1027,65.127,65.0539,65.062,236644.0
2018-11-29 15:40:00,80.08,80.15,80.04,80.11,312222.0,65.062,65.1189,65.0295,65.0864,312222.0
2018-11-29 15:50:00,80.1,80.2,79.9,80.0,589812.0,65.0783,65.1595,64.9158,64.9971,589812.0
2018-11-30 09:30:00,79.76,79.8,78.92,79.06,613679.0,64.8021,64.8346,64.1196,64.2333,613679.0
2018-11-30 09:40:00,79.07,79.07,78.68,78.96,423637.0,64.2415,64.2415,63.9246,64.1521,423637.0
2018-11-30 09:50:00,78.96,79.01,78.79,78.88,213047.0,64.1521,64.1927,64.014,64.0871,213047.0
2018-11-30 10:00:00,78.88,78.99,78.79,78.98,246595.0,64.0871,64.1765,64.014,64.1683,246595.0
2018-11-30 10:10:00,78.98,79.27,78.98,79.27,351187.0,64.1683,64.404,64.1683,64.404,351187.0
2018-11-30 10:20:00,79.27,79.7,79.21,79.7,285825.0,64.404,64.7533,64.3552,64.7533,285825.0
2018-11-30 10:30:00,79.7,80.24,79.64,79.89,485867.0,64.7533,65.192,64.7046,64.9077,485867.0
2018-11-30 10:40:00,79.88,79.92,79.27,79.3,365231.0,64.8996,64.9321,64.404,64.4283,365231.0
2018-11-30 10:50:00,79.31,79.4,79.23,79.29,214221.0,64.4365,64.5096,64.3715,64.4202,214221.0
2018-11-30 11:00:00,79.3,79.33,79.19,79.28,137696.0,64.4283,64.4527,64.339,64.4121,137696.0
2018-11-30 11:10:00,79.28,79.46,79.27,79.45,149779.0,64.4121,64.5583,64.404,64.5502,149779.0
2018-11-30 11:20:00,79.46,79.58,79.45,79.5,147008.0,64.5583,64.6558,64.5502,64.5908,147008.0
2018-11-30 11:30:00,79.5,79.5,78.99,79.06,262718.0,64.5908,64.5908,64.1765,64.2333,262718.0
2018-11-30 11:40:00,79.06,79.21,79.0,79.12,414005.0,64.2333,64.3552,64.1846,64.2821,414005.0
2018-11-30 11:50:00,79.12,79.33,79.1,79.16,250605.0,64.2821,64.4527,64.2658,64.3146,250605.0
2018-11-30 12:00:00,79.16,79.27,79.06,79.22,211266.0,64.3146,64.404,64.2333,64.3633,211266.0
2018-11-30 12:10:00,79.22,79.45,79.13,79.45,229609.0,64.3633,64.5502,64.2902,64.5502,229609.0
2018-11-30 12:20:00,79.44,79.63,79.41,79.62,250315.0,64.5421,64.6964,64.5177,64.6883,250315.0
2018-11-30 12:30:00,79.61,79.67,79.54,79.59,162030.0,64.6802,64.7289,64.6233,64.6639,162030.0
2018-11-30 12:40:00,79.59,79.68,79.51,79.58,128297.0,64.6639,64.7371,64.5989,64.6558,128297.0
2018-11-30 12:50:00,79.6,79.64,79.28,79.32,129105.0,64.6721,64.7046,64.4121,64.4446,129105.0
2018-11-30 13:00:00,79.31,79.69,79.31,79.67,174908.0,64.4365,64.7452,64.4365,64.7289,174908.0
2018-11-30 13:10:00,79.67,79.81,79.67,79.72,187074.0,64.7289,64.8427,64.7289,64.7696,187074.0
2018-11-30 13:20:00,79.72,79.77,79.67,79.71,161348.0,64.7696,64.8102,64.7289,64.7614,161348.0
2018-11-30 13:30:00,79.7,79.88,79.59,79.81,281277.0,64.7533,64.8996,64.6639,64.8427,281277.0
2018-11-30 13:40:00,79.81,79.89,79.74,79.89,177107.0,64.8427,64.9077,64.7858,64.9077,177107.0
2018-11-30 13:50:00,79.89,79.95,79.83,79.86,228310.0,64.9077,64.9564,64.8589,64.8833,228310.0
2018-11-30 14:00:00,79.86,79.93,79.78,79.81,151315.0,64.8833,64.9402,64.8183,64.8427,151315.0
2018-11-30 14:10:00,79.81,79.89,79.64,79.67,176348.0,64.8427,64.9077,64.7046,64.7289,176348.0
2018-11-30 14:20:00,79.67,79.8,79.65,79.73,287290.0,64.7289,64.8346,64.7127,64.7777,287290.0
2018-11-30 14:30:00,79.73,79.73,79.62,79.65,159593.0,64.7777,64.7777,64.6883,64.7127,159593.0
2018-11-30 14:40:00,79.65,79.66,79.46,79.47,207071.0,64.7127,64.7208,64.5583,64.5664,207071.0
2018-11-30 14:50:00,79.47,79.68,79.45,79.63,235128.0,64.5664,64.7371,64.5502,64.6964,235128.0
2018-11-30 15:00:00,79.64,79.68,79.56,79.67,148413.0,64.7046,64.7371,64.6396,64.7289,148413.0
2018-11-30 15:10:00,79.67,79.84,79.59,79.82,197107.0,64.7289,64.8671,64.6639,64.8508,197107.0
2018-11-30 15:20:00,79.82,79.99,79.81,79.95,243799.0,64.8508,64.9889,64.8427,64.9564,243799.0
2018-11-30 15:30:00,79.95,80.06,79.95,80.01,209116.0,64.9564,65.0458,64.9564,65.0052,209116.0
2018-11-30 15:40:00,80.01,80.02,79.84,79.91,242781.0,65.0052,65.0133,64.8671,64.9239,242781.0
2018-11-30 15:50:00,79.9,80.24,79.85,80.18,717694.0,64.9158,65.192,64.8752,65.1433,717694.0
2018-12-03 09:30:00,80.2,80.2,79.16,79.77,583497.0,65.1595,65.1595,64.3146,64.8102,583497.0
2018-12-03 09:40:00,79.77,79.89,79.59,79.64,225968.0,64.8102,64.9077,64.6639,64.7046,225968.0
2018-12-03 09:50:00,79.67,79.93,79.64,79.89,324201.0,64.7289,64.9402,64.7046,64.9077,324201.0
2018-12-03 10:00:00,79.94,80.03,79.8,79.94,289247.0,64.9483,65.0214,64.8346,64.9483,289247.0
2018-12-03 10:10:00,79.95,80.27,79.95,80.05,278636.0,64.9564,65.2164,64.9564,65.0377,278636.0
2018-12-03 10:20:00,80.05,80.64,80.04,80.47,311191.0,65.0377,65.517,65.0295,65.3789,311191.0
2018-12-03 10:30:00,80.46,80.62,80.4,80.57,234879.0,65.3708,65.5008,65.322,65.4602,234879.0
2018-12-03 10:40:00,80.56,80.67,80.34,80.36,431212.0,65.452,65.5414,65.2733,65.2895,431212.0
2018-12-03 10:50:00,80.35,80.44,80.1,80.12,221766.0,65.2814,65.3545,65.0783,65.0945,221766.0
2018-12-03 11:00:00,80.11,80.22,80.02,80.22,301733.0,65.0864,65.1758,65.0133,65.1758,301733.0
2018-12-03 11:10:00,80.23,80.61,80.22,80.49,227714.0,65.1839,65.4927,65.1758,65.3952,227714.0
2018-12-03 11:20:00,80.49,80.52,80.26,80.43,221087.0,65.3952,65.4195,65.2083,65.3464,221087.0
2018-12-03 11:30:00,80.44,80.52,80.29,80.4,232971.0,65.3545,65.4195,65.2327,65.322,232971.0
2018-12-03 11:40:00,80.4,80.41,80.19,80.31,390790.0,65.322,65.3302,65.1514,65.2489,390790.0
2018-12-03 11:50:00,80.3,80.31,80.17,80.21,243937.0,65.2408,65.2489,65.1352,65.1677,243937.0
2018-12-03 12:00:00,80.21,80.34,80.18,80.28,291355.0,65.1677,65.2733,65.1433,65.2245,291355.0
2018-12-03 12:10:00,80.28,80.3,80.21,80.21,198369.0,65.2245,65.2408,65.1677,65.1677,198369.0
2018-12-03 12:20:00,80.2,80.54,80.15,80.54,274547.0,65.1595,65.4358,65.1189,65.4358,274547.0
2018-12-03 12:30:00,80.53,80.66,80.52,80.57,204929.0,65.4277,65.5333,65.4195,65.4602,204929.0
2018-12-03 12:40:00,80.58,80.58,80.41,80.42,97265.0,65.4683,65.4683,65.3302,65.3383,97265.0
2018-12-03 12:50:00,80.42,80.62,80.42,80.62,159134.0,65.3383,65.5008,65.3383,65.5008,159134.0
2018-12-03 13:00:00,80.61,80.66,80.31,80.48,239487.0,65.4927,65.5333,65.2489,65.387,239487.0
2018-12-03 13:10:00,80.46,80.58,79.29,80.21,1192035.0,65.3708,65.4683,64.4202,65.1677,1192035.0
2018-12-03 13:20:00,80.21,80.34,80.02,80.28,370425.0,65.1677,65.2733,65.0133,65.2245,370425.0
2018-12-03 13:30:00,80.27,80.31,80.02,80.18,295434.0,65.2164,65.2489,65.0133,65.1433,295434.0
2018-12-03 13:40:00,80.18,80.31,80.15,80.25,363934.0,65.1433,65.2489,65.1189,65.2002,363934.0
2018-12-03 13:50:00,80.25,80.32,80.02,80.2,235216.0,65.2002,65.257,65.0133,65.1595,235216.0
2018-12-03 14:00:00,80.2,80.26,79.82,80.07,299046.0,65.1595,65.2083,64.8508,65.0539,299046.0
2018-12-03 14:10:00,80.08,80.43,80.03,80.35,241632.0,65.062,65.3464,65.0214,65.2814,241632.0
2018-12-03 14:20:00,80.34,80.38,80.15,80.15,220184.0,65.2733,65.3058,65.1189,65.1189,220184.0
2018-12-03 14:30:00,80.16,80.16,80.0,80.02,331240.0,65.127,65.127,64.9971,65.0133,331240.0
2018-12-03 14:40:00,80.03,80.14,80.01,80.06,264658.0,65.0214,65.1108,65.0052,65.0458,264658.0
2018-12-03 14:50:00,80.06,80.07,79.57,79.65,416947.0,65.0458,65.0539,64.6477,64.7127,416947.0
2018-12-03 15:00:00,79.65,79.97,79.63,79.89,321342.0,64.7127,64.9727,64.6964,64.9077,321342.0
2018-12-03 15:10:00,79.9,80.05,79.9,79.94,313026.0,64.9158,65.0377,64.9158,64.9483,313026.0
2018-12-03 15:20:00,79.94,80.0,79.82,79.89,185867.0,64.9483,64.9971,64.8508,64.9077,185867.0
2018-12-03 15:30:00,79.89,79.94,79.79,79.86,278681.0,64.9077,64.9483,64.8264,64.8833,278681.0
2018-12-03 15:40:00,79.86,79.88,79.66,79.67,374468.0,64.8833,64.8996,64.7208,64.7289,374468.0
2018-12-03 15:50:00,79.67,79.7,79.5,79.52,769179.0,64.7289,64.7533,64.5908,64.6071,769179.0
2018-12-04 09:30:00,79.45,79.61,78.72,79.12,461478.0,64.5502,64.6802,63.9571,64.2821,461478.0
2018-12-04 09:40:00,79.11,79.45,79.06,79.38,184917.0,64.274,64.5502,64.2333,64.4933,184917.0
2018-12-04 09:50:00,79.38,79.57,79.3,79.48,225105.0,64.4933,64.6477,64.4283,64.5746,225105.0
2018-12-04 10:00:00,79.47,79.59,79.32,79.54,209576.0,64.5664,64.6639,64.4446,64.6233,209576.0
2018-12-04 10:10:00,79.54,79.54,79.15,79.15,293189.0,64.6233,64.6233,64.3065,64.3065,293189.0
2018-12-04 10:20:00,79.17,79.31,79.05,79.27,207712.0,64.3227,64.4365,64.2252,64.404,207712.0
2018-12-04 10:30:00,79.25,79.66,79.19,79.64,336955.0,64.3877,64.7208,64.339,64.7046,336955.0
2018-12-04 10:40:00,79.64,79.95,79.63,79.95,189176.0,64.7046,64.9564,64.6964,64.9564,189176.0
2018-12-04 10:50:00,79.95,80.03,79.68,79.96,281937.0,64.9564,65.0214,64.7371,64.9646,281937.0
2018-12-04 11:00:00,79.96,80.1,79.76,80.07,191278.0,64.9646,65.0783,64.8021,65.0539,191278.0
2018-12-04 11:10:00,80.06,80.26,79.95,80.18,195655.0,65.0458,65.2083,64.9564,65.1433,195655.0
2018-12-04 11:20:00,80.19,80.37,80.15,80.22,175022.0,65.1514,65.2977,65.1189,65.1758,175022.0
2018-12-04 11:30:00,80.22,80.22,80.01,80.02,171979.0,65.1758,65.1758,65.0052,65.0133,171979.0
2018-12-04 11:40:00,80.02,80.05,79.87,79.95,142247.0,65.0133,65.0377,64.8914,64.9564,142247.0
2018-12-04 11:50:00,79.95,79.96,79.73,79.73,104229.0,64.9564,64.9646,64.7777,64.7777,104229.0
2018-12-04 12:00:00,79.73,79.73,79.13,79.33,141073.0,64.7777,64.7777,64.2902,64.4527,141073.0
2018-12-04 12:10:00,79.35,79.37,79.08,79.11,107382.0,64.4689,64.4852,64.2496,64.274,107382.0
2018-12-04 12:20:00,79.1,79.22,79.02,79.04,128212.0,64.2658,64.3633,64.2008,64.2171,128212.0
2018-12-04 12:30:00,79.02,79.06,78.77,78.8,171120.0,64.2008,64.2333,63.9977,64.0221,171120.0
2018-12-04 12:40:00,78.81,79.01,78.73,79.0,264690.0,64.0302,64.1927,63.9652,64.1846,264690.0
2018-12-04 12:50:00,78.99,79.12,78.91,79.09,329929.0,64.1765,64.2821,64.1115,64.2577,329929.0
2018-12-04 13:00:00,79.09,79.32,78.97,79.17,137784.0,64.2577,64.4446,64.1602,64.3227,137784.0
2018-12-04 13:10:00,79.15,79.22,79.02,79.16,106510.0,64.3065,64.3633,64.2008,64.3146,106510.0
2018-12-04 13:20:00,79.16,79.17,78.71,78.83,108587.0,64.3146,64.3227,63.949,64.0465,108587.0
2018-12-04 13:30:00,78.84,78.91,78.63,78.68,149309.0,64.0546,64.1115,63.884,63.9246,149309.0
2018-12-04 13:40:00,78.69,78.97,78.56,78.85,116745.0,63.9327,64.1602,63.8271,64.0627,116745.0
2018-12-04 13:50:00,78.84,79.18,78.82,79.07,109273.0,64.0546,64.3308,64.0383,64.2415,109273.0
2018-12-04 14:00:00,79.07,79.17,79.01,79.16,129928.0,64.2415,64.3227,64.1927,64.3146,129928.0
2018-12-04 14:10:00,79.17,79.29,79.12,79.28,94626.0,64.3227,64.4202,64.2821,64.4121,94626.0
2018-12-04 14:20:00,79.29,79.29,79.01,79.09,123381.0,64.4202,64.4202,64.1927,64.2577,123381.0
2018-12-04 14:30:00,79.09,79.2,79.01,79.15,179415.0,64.2577,64.3471,64.1927,64.3065,179415.0
2018-12-04 14:40:00,79.14,79.44,79.12,79.42,143795.0,64.2983,64.5421,64.2821,64.5258,143795.0
2018-12-04 14:50:00,79.41,79.49,79.25,79.29,640970.0,64.5177,64.5827,64.3877,64.4202,640970.0
2018-12-04 15:00:00,79.28,79.28,78.91,78.96,101137.0,64.4121,64.4121,64.1115,64.1521,101137.0
2018-12-04 15:10:00,78.96,79.1,78.84,78.95,127363.0,64.1521,64.2658,64.0546,64.144,127363.0
2018-12-04 15:20:00,78.95,79.05,78.82,78.84,272376.0,64.144,64.2252,64.0383,64.0546,272376.0
2018-12-04 15:30:00,78.83,79.07,78.76,78.8,310040.0,64.0465,64.2415,63.9896,64.0221,310040.0
2018-12-04 15:40:00,78.79,78.9,78.64,78.89,376829.0,64.014,64.1033,63.8921,64.0952,376829.0
2018-12-04 15:50:00,78.89,79.06,78.69,79.01,1327667.0,64.0952,64.2333,63.9327,64.1927,1327667.0
2018-12-06 09:30:00,77.9,78.06,77.19,77.72,587102.0,63.2909,63.4209,62.714,63.1446,587102.0
2018-12-06 09:40:00,77.73,77.78,77.01,77.02,361099.0,63.1528,63.1934,62.5678,62.5759,361099.0
2018-12-06 09:50:00,77.01,77.07,76.26,76.44,338039.0,62.5678,62.6165,61.9584,62.1047,338039.0
2018-12-06 10:00:00,76.44,76.58,76.08,76.29,319327.0,62.1047,62.2184,61.8122,61.9828,319327.0
2018-12-06 10:10:00,76.29,76.39,75.94,76.0,216260.0,61.9828,62.0641,61.6984,61.7472,216260.0
2018-12-06 10:20:00,76.01,76.18,75.74,75.78,186281.0,61.7553,61.8934,61.536,61.5685,186281.0
2018-12-06 10:30:00,75.8,76.06,75.62,75.96,185441.0,61.5847,61.7959,61.4385,61.7147,185441.0
2018-12-06 10:40:00,75.97,76.05,75.21,75.29,198541.0,61.7228,61.7878,61.1054,61.1703,198541.0
2018-12-06 10:50:00,75.3,75.38,74.76,74.85,318490.0,61.1785,61.2435,60.7397,60.8129,318490.0
2018-12-06 11:00:00,74.84,74.88,74.46,74.51,315669.0,60.8047,60.8372,60.496,60.5366,315669.0
2018-12-06 11:10:00,74.51,74.66,74.35,74.45,165215.0,60.5366,60.6585,60.4066,60.4879,165215.0
2018-12-06 11:20:00,74.46,74.54,74.14,74.23,315805.0,60.496,60.561,60.236,60.3091,315805.0
2018-12-06 11:30:00,74.23,74.37,74.08,74.13,232851.0,60.3091,60.4229,60.1873,60.2279,232851.0
2018-12-06 11:40:00,74.11,74.36,73.89,74.28,333112.0,60.2116,60.4148,60.0329,60.3498,333112.0
2018-12-06 11:50:00,74.29,74.65,74.28,74.55,144604.0,60.3579,60.6504,60.3498,60.5691,144604.0
2018-12-06 12:00:00,74.54,74.66,74.39,74.51,167623.0,60.561,60.6585,60.4391,60.5366,167623.0
2018-12-06 12:10:00,74.49,74.66,74.33,74.38,143126.0,60.5204,60.6585,60.3904,60.431,143126.0
2018-12-06 12:20:00,74.4,74.95,74.32,74.91,214294.0,60.4473,60.8941,60.3823,60.8616,214294.0
2018-12-06 12:30:00,74.89,75.44,74.83,75.22,434746.0,60.8454,61.2922,60.7966,61.1135,434746.0
2018-12-06 12:40:00,75.21,75.43,75.15,75.4,155205.0,61.1054,61.2841,61.0566,61.2597,155205.0
2018-12-06 12:50:00,75.39,75.69,75.29,75.47,171478.0,61.2516,61.4953,61.1703,61.3166,171478.0
2018-12-06 13:00:00,75.47,75.59,75.11,75.12,168841.0,61.3166,61.4141,61.0241,61.0322,168841.0
2018-12-06 13:10:00,75.14,75.23,75.03,75.07,146493.0,61.0485,61.1216,60.9591,60.9916,146493.0
2018-12-06 13:20:00,75.05,75.08,74.76,74.85,154159.0,60.9754,60.9997,60.7397,60.8129,154159.0
2018-12-06 13:30:00,74.84,74.84,74.53,74.59,131049.0,60.8047,60.8047,60.5529,60.6016,131049.0
2018-12-06 13:40:00,74.58,75.04,74.57,75.04,164755.0,60.5935,60.9672,60.5854,60.9672,164755.0
2018-12-06 13:50:00,75.03,75.56,75.03,75.54,341584.0,60.9591,61.3897,60.9591,61.3735,341584.0
2018-12-06 14:00:00,75.53,75.75,75.44,75.7,264205.0,61.3653,61.5441,61.2922,61.5035,264205.0
2018-12-06 14:10:00,75.7,75.7,75.21,75.23,182017.0,61.5035,61.5035,61.1054,61.1216,182017.0
2018-12-06 14:20:00,75.23,75.41,75.06,75.41,128266.0,61.1216,61.2678,60.9835,61.2678,128266.0
2018-12-06 14:30:00,75.41,75.46,75.21,75.3,205972.0,61.2678,61.3085,61.1054,61.1785,205972.0
2018-12-06 14:40:00,75.32,75.43,75.01,75.13,138617.0,61.1947,61.2841,60.9429,61.0404,138617.0
2018-12-06 14:50:00,75.12,75.48,75.11,75.36,208500.0,61.0322,61.3247,61.0241,61.2272,208500.0
2018-12-06 15:00:00,75.35,75.55,75.31,75.46,272886.0,61.2191,61.3816,61.1866,61.3085,272886.0
2018-12-06 15:10:00,75.46,75.56,75.38,75.52,239881.0,61.3085,61.3897,61.2435,61.3572,239881.0
2018-12-06 15:20:00,75.51,75.63,75.4,75.58,244479.0,61.3491,61.4466,61.2597,61.406,244479.0
2018-12-06 15:30:00,75.58,76.26,75.57,76.19,574977.0,61.406,61.9584,61.3978,61.9016,574977.0
2018-12-06 15:40:00,76.19,76.42,75.97,76.38,497429.0,61.9016,62.0884,61.7228,62.0559,497429.0
2018-12-06 15:50:00,76.37,76.6,76.35,76.56,750385.0,62.0478,62.2347,62.0316,62.2022,750385.0
2018-12-07 09:30:00,76.2,76.38,75.5,75.85,377621.0,61.9097,62.0559,61.341,61.6253,377621.0
2018-12-07 09:40:00,75.84,76.17,75.37,75.37,249072.0,61.6172,61.8853,61.2353,61.2353,249072.0
2018-12-07 09:50:00,75.39,75.7,75.31,75.69,223119.0,61.2516,61.5035,61.1866,61.4953,223119.0
2018-12-07 10:00:00,75.69,75.85,75.65,75.69,248729.0,61.4953,61.6253,61.4628,61.4953,248729.0
2018-12-07 10:10:00,75.68,75.74,75.25,75.31,287941.0,61.4872,61.536,61.1379,61.1866,287941.0
2018-12-07 10:20:00,75.31,75.51,75.04,75.3,215041.0,61.1866,61.3491,60.9672,61.1785,215041.0
2018-12-07 10:30:00,75.34,75.57,75.2,75.46,164488.0,61.211,61.3978,61.0972,61.3085,164488.0
2018-12-07 10:40:00,75.45,75.74,75.35,75.43,155084.0,61.3003,61.536,61.2191,61.2841,155084.0
2018-12-07 10:50:00,75.42,75.62,75.3,75.54,143291.0,61.276,61.4385,61.1785,61.3735,143291.0
2018-12-07 11:00:00,75.53,75.66,75.21,75.3,121649.0,61.3653,61.471,61.1054,61.1785,121649.0
2018-12-07 11:10:00,75.33,75.4,74.92,75.0,126288.0,61.2028,61.2597,60.8697,60.9347,126288.0
2018-12-07 11:20:00,74.99,75.05,74.74,74.96,161029.0,60.9266,60.9754,60.7235,60.9022,161029.0
2018-12-07 11:30:00,74.96,75.06,74.83,74.9,165587.0,60.9022,60.9835,60.7966,60.8535,165587.0
2018-12-07 11:40:00,74.91,75.25,74.84,75.21,135298.0,60.8616,61.1379,60.8047,61.1054,135298.0
2018-12-07 11:50:00,75.21,75.21,74.88,74.89,199252.0,61.1054,61.1054,60.8372,60.8454,199252.0
2018-12-07 12:00:00,74.87,75.07,74.85,74.92,105327.0,60.8291,60.9916,60.8129,60.8697,105327.0
2018-12-07 12:10:00,74.91,75.28,74.84,74.9,166854.0,60.8616,61.1622,60.8047,60.8535,166854.0
2018-12-07 12:20:00,74.88,75.12,74.85,74.88,122544.0,60.8372,61.0322,60.8129,60.8372,122544.0
2018-12-07 12:30:00,74.87,74.88,74.46,74.51,196397.0,60.8291,60.8372,60.496,60.5366,196397.0
2018-12-07 12:40:00,74.51,74.65,74.39,74.47,135385.0,60.5366,60.6504,60.4391,60.5041,135385.0
2018-12-07 12:50:00,74.47,74.92,74.47,74.83,167034.0,60.5041,60.8697,60.5041,60.7966,167034.0
2018-12-07 13:00:00,74.81,75.06,74.74,74.75,138997.0,60.7804,60.9835,60.7235,60.7316,138997.0
2018-12-07 13:10:00,74.74,74.76,74.39,74.41,123043.0,60.7235,60.7397,60.4391,60.4554,123043.0
2018-12-07 13:20:00,74.42,74.61,74.34,74.36,169884.0,60.4635,60.6179,60.3985,60.4148,169884.0
2018-12-07 13:30:00,74.35,74.37,74.11,74.27,158482.0,60.4066,60.4229,60.2116,60.3416,158482.0
2018-12-07 13:40:00,74.26,74.46,74.14,74.29,159923.0,60.3335,60.496,60.236,60.3579,159923.0
2018-12-07 13:50:00,74.28,74.29,74.02,74.03,147077.0,60.3498,60.3579,60.1385,60.1466,147077.0
2018-12-07 14:00:00,74.02,74.15,73.89,73.95,227689.0,60.1385,60.2441,60.0329,60.0816,227689.0
2018-12-07 14:10:00,73.94,74.11,73.81,74.09,156115.0,60.0735,60.2116,59.9679,60.1954,156115.0
2018-12-07 14:20:00,74.1,74.23,73.91,74.23,229188.0,60.2035,60.3091,60.0491,60.3091,229188.0
2018-12-07 14:30:00,74.23,74.34,74.09,74.1,171706.0,60.3091,60.3985,60.1954,60.2035,171706.0
2018-12-07 14:40:00,74.1,74.1,73.75,73.96,202336.0,60.2035,60.2035,59.9192,60.0898,202336.0
2018-12-07 14:50:00,73.97,74.08,73.7,73.78,200337.0,60.0979,60.1873,59.8785,59.9435,200337.0
2018-12-07 15:00:00,73.79,74.08,73.68,74.08,209503.0,59.9517,60.1873,59.8623,60.1873,209503.0
2018-12-07 15:10:00,74.09,74.19,73.84,74.01,195692.0,60.1954,60.2766,59.9923,60.1304,195692.0
2018-12-07 15:20:00,74.03,74.29,73.96,74.2,165023.0,60.1466,60.3579,60.0898,60.2848,165023.0
2018-12-07 15:30:00,74.19,74.54,74.12,74.18,359562.0,60.2766,60.561,60.2198,60.2685,359562.0
2018-12-07 15:40:00,74.17,74.26,73.91,73.91,397182.0,60.2604,60.3335,60.0491,60.0491,397182.0
2018-12-07 15:50:00,73.92,74.16,73.92,74.07,754962.0,60.0573,60.2523,60.0573,60.1791,754962.0
2018-12-10 09:30:00,74.11,74.22,73.21,73.24,259405.0,60.2116,60.301,59.4804,59.5048,259405.0
2018-12-10 09:40:00,73.25,73.3,72.37,72.47,369943.0,59.5129,59.5535,58.798,58.8792,369943.0
2018-12-10 09:50:00,72.5,72.59,72.09,72.26,283577.0,58.9036,58.9767,58.5705,58.7086,283577.0
2018-12-10 10:00:00,72.24,72.73,72.21,72.56,359173.0,58.6923,59.0904,58.668,58.9523,359173.0
2018-12-10 10:10:00,72.58,72.86,72.43,72.85,198054.0,58.9686,59.1961,58.8467,59.1879,198054.0
2018-12-10 10:20:00,72.83,72.92,72.68,72.76,151366.0,59.1717,59.2448,59.0498,59.1148,151366.0
2018-12-10 10:30:00,72.73,72.91,72.43,72.44,142939.0,59.0904,59.2367,58.8467,58.8548,142939.0
2018-12-10 10:40:00,72.43,72.61,72.32,72.51,153498.0,58.8467,58.9929,58.7573,58.9117,153498.0
2018-12-10 10:50:00,72.51,72.53,71.93,72.1,272801.0,58.9117,58.928,58.4405,58.5786,272801.0
2018-12-10 11:00:00,72.15,72.18,71.58,71.81,232247.0,58.6192,58.6436,58.1561,58.343,232247.0
2018-12-10 11:10:00,71.8,71.89,71.51,71.69,248864.0,58.3349,58.408,58.0992,58.2455,248864.0
2018-12-10 11:20:00,71.71,72.09,71.63,72.09,307375.0,58.2617,58.5705,58.1967,58.5705,307375.0
2018-12-10 11:30:00,72.09,72.35,71.91,72.3,172900.0,58.5705,58.7817,58.4242,58.7411,172900.0
2018-12-10 11:40:00,72.32,72.69,72.23,72.58,174776.0,58.7573,59.0579,58.6842,58.9686,174776.0
2018-12-10 11:50:00,72.58,72.77,72.38,72.49,200472.0,58.9686,59.1229,58.8061,58.8955,200472.0
2018-12-10 12:00:00,72.48,72.53,72.24,72.5,127659.0,58.8873,58.928,58.6923,58.9036,127659.0
2018-12-10 12:10:00,72.48,72.6,72.18,72.25,140046.0,58.8873,58.9848,58.6436,58.7005,140046.0
2018-12-10 12:20:00,72.24,72.38,72.18,72.22,102147.0,58.6923,58.8061,58.6436,58.6761,102147.0
2018-12-10 12:30:00,72.2,72.53,72.11,72.44,124956.0,58.6598,58.928,58.5867,58.8548,124956.0
2018-12-10 12:40:00,72.46,72.73,72.42,72.7,146557.0,58.8711,59.0904,58.8386,59.0661,146557.0
2018-12-10 12:50:00,72.72,72.8,72.63,72.63,202359.0,59.0823,59.1473,59.0092,59.0092,202359.0
2018-12-10 13:00:00,72.64,72.77,72.56,72.74,110875.0,59.0173,59.1229,58.9523,59.0986,110875.0
2018-12-10 13:10:00,72.73,73.01,72.68,72.78,134108.0,59.0904,59.3179,59.0498,59.1311,134108.0
2018-12-10 13:20:00,72.8,72.88,72.47,72.5,115598.0,59.1473,59.2123,58.8792,58.9036,115598.0
2018-12-10 13:30:00,72.49,72.87,72.47,72.77,100516.0,58.8955,59.2042,58.8792,59.1229,100516.0
2018-12-10 13:40:00,72.76,72.86,72.57,72.77,80915.0,59.1148,59.1961,58.9604,59.1229,80915.0
2018-12-10 13:50:00,72.76,73.05,72.75,72.86,106564.0,59.1148,59.3504,59.1067,59.1961,106564.0
2018-12-10 14:00:00,72.88,73.04,72.84,72.97,103411.0,59.2123,59.3423,59.1798,59.2854,103411.0
2018-12-10 14:10:00,72.98,72.99,72.82,72.94,105899.0,59.2936,59.3017,59.1636,59.2611,105899.0
2018-12-10 14:20:00,72.94,73.05,72.81,73.01,175939.0,59.2611,59.3504,59.1554,59.3179,175939.0
2018-12-10 14:30:00,73.01,73.26,73.0,73.15,137338.0,59.3179,59.521,59.3098,59.4317,137338.0
2018-12-10 14:40:00,73.16,73.26,73.11,73.14,115090.0,59.4398,59.521,59.3992,59.4236,115090.0
2018-12-10 14:50:00,73.15,73.3,72.91,72.94,135896.0,59.4317,59.5535,59.2367,59.2611,135896.0
2018-12-10 15:00:00,72.94,73.0,72.82,72.98,174683.0,59.2611,59.3098,59.1636,59.2936,174683.0
2018-12-10 15:10:00,72.98,72.99,72.75,72.85,154314.0,59.2936,59.3017,59.1067,59.1879,154314.0
2018-12-10 15:20:00,72.86,73.18,72.85,73.15,148453.0,59.1961,59.4561,59.1879,59.4317,148453.0
2018-12-10 15:30:00,73.16,73.57,73.15,73.47,291810.0,59.4398,59.7729,59.4317,59.6917,291810.0
2018-12-10 15:40:00,73.46,73.49,73.24,73.26,257872.0,59.6835,59.7079,59.5048,59.521,257872.0
2018-12-10 15:50:00,73.26,73.45,73.21,73.33,453653.0,59.521,59.6754,59.4804,59.5779,453653.0
2018-12-11 09:30:00,74.74,75.41,74.64,74.78,480721.0,60.7235,61.2678,60.6422,60.756,480721.0
2018-12-11 09:40:00,74.81,75.12,74.76,74.97,164778.0,60.7804,61.0322,60.7397,60.9104,164778.0
2018-12-11 09:50:00,74.95,75.21,74.77,75.04,218500.0,60.8941,61.1054,60.7479,60.9672,218500.0
2018-12-11 10:00:00,75.05,75.05,74.83,74.93,193166.0,60.9754,60.9754,60.7966,60.8779,193166.0
2018-12-11 10:10:00,74.92,74.99,74.78,74.95,151012.0,60.8697,60.9266,60.756,60.8941,151012.0
2018-12-11 10:20:00,74.95,75.2,74.95,75.14,181464.0,60.8941,61.0972,60.8941,61.0485,181464.0
2018-12-11 10:30:00,75.15,75.26,74.97,75.21,148594.0,61.0566,61.146,60.9104,61.1054,148594.0
2018-12-11 10:40:00,75.21,75.33,74.88,74.91,142357.0,61.1054,61.2028,60.8372,60.8616,142357.0
2018-12-11 10:50:00,74.89,74.97,74.68,74.82,193223.0,60.8454,60.9104,60.6747,60.7885,193223.0
2018-12-11 11:00:00,74.82,74.92,74.68,74.79,130331.0,60.7885,60.8697,60.6747,60.7641,130331.0
2018-12-11 11:10:00,74.79,74.82,74.51,74.59,85518.0,60.7641,60.7885,60.5366,60.6016,85518.0
2018-12-11 11:20:00,74.59,74.64,74.21,74.24,181750.0,60.6016,60.6422,60.2929,60.3173,181750.0
2018-12-11 11:30:00,74.23,74.29,74.05,74.26,138021.0,60.3091,60.3579,60.1629,60.3335,138021.0
2018-12-11 11:40:00,74.25,74.25,74.02,74.04,78216.0,60.3254,60.3254,60.1385,60.1548,78216.0
2018-12-11 11:50:00,74.03,74.35,74.03,74.27,124522.0,60.1466,60.4066,60.1466,60.3416,124522.0
2018-12-11 12:00:00,74.26,74.26,73.76,73.87,127808.0,60.3335,60.3335,59.9273,60.0167,127808.0
2018-12-11 12:10:00,73.86,73.89,73.5,73.54,138793.0,60.0085,60.0329,59.716,59.7485,138793.0
2018-12-11 12:20:00,73.53,73.73,73.5,73.53,101613.0,59.7404,59.9029,59.716,59.7404,101613.0
2018-12-11 12:30:00,73.53,73.63,73.16,73.22,216895.0,59.7404,59.8217,59.4398,59.4886,216895.0
2018-12-11 12:40:00,73.22,73.5,73.21,73.38,151112.0,59.4886,59.716,59.4804,59.6185,151112.0
2018-12-11 12:50:00,73.38,73.4,73.17,73.27,107199.0,59.6185,59.6348,59.4479,59.5292,107199.0
2018-12-11 13:00:00,73.27,73.47,73.22,73.37,130044.0,59.5292,59.6917,59.4886,59.6104,130044.0
2018-12-11 13:10:00,73.38,73.39,73.08,73.32,107517.0,59.6185,59.6267,59.3748,59.5698,107517.0
2018-12-11 13:20:00,73.32,73.4,73.15,73.2,88440.0,59.5698,59.6348,59.4317,59.4723,88440.0
2018-12-11 13:30:00,73.19,73.38,73.13,73.34,110347.0,59.4642,59.6185,59.4154,59.586,110347.0
2018-12-11 13:40:00,73.34,73.34,72.93,72.97,164695.0,59.586,59.586,59.2529,59.2854,164695.0
2018-12-11 13:50:00,72.97,73.03,72.76,72.82,107264.0,59.2854,59.3342,59.1148,59.1636,107264.0
2018-12-11 14:00:00,72.81,72.88,72.68,72.69,166483.0,59.1554,59.2123,59.0498,59.0579,166483.0
2018-12-11 14:10:00,72.7,72.92,72.61,72.86,153857.0,59.0661,59.2448,58.9929,59.1961,153857.0
2018-12-11 14:20:00,72.87,73.16,72.82,73.05,242266.0,59.2042,59.4398,59.1636,59.3504,242266.0
2018-12-11 14:30:00,73.05,73.28,73.04,73.13,239212.0,59.3504,59.5373,59.3423,59.4154,239212.0
2018-12-11 14:40:00,73.14,73.41,73.11,73.16,202330.0,59.4236,59.6429,59.3992,59.4398,202330.0
2018-12-11 14:50:00,73.17,73.3,73.14,73.17,398240.0,59.4479,59.5535,59.4236,59.4479,398240.0
2018-12-11 15:00:00,73.17,73.27,73.03,73.21,166359.0,59.4479,59.5292,59.3342,59.4804,166359.0
2018-12-11 15:10:00,73.21,73.56,73.21,73.43,479592.0,59.4804,59.7648,59.4804,59.6592,479592.0
2018-12-11 15:20:00,73.43,73.49,73.4,73.42,154275.0,59.6592,59.7079,59.6348,59.651,154275.0
2018-12-11 15:30:00,73.42,73.73,73.41,73.63,516101.0,59.651,59.9029,59.6429,59.8217,516101.0
2018-12-11 15:40:00,73.62,73.67,73.33,73.42,325708.0,59.8135,59.8542,59.5779,59.651,325708.0
2018-12-11 15:50:00,73.42,73.48,73.33,73.41,635774.0,59.651,59.6998,59.5779,59.6429,635774.0
2018-12-12 09:30:00,74.4,74.9,74.13,74.74,275984.0,60.4473,60.8535,60.2279,60.7235,275984.0
2018-12-12 09:40:00,74.76,74.78,74.39,74.45,159807.0,60.7397,60.756,60.4391,60.4879,159807.0
2018-12-12 09:50:00,74.47,74.5,74.28,74.39,157226.0,60.5041,60.5285,60.3498,60.4391,157226.0
2018-12-12 10:00:00,74.39,74.41,74.18,74.4,335896.0,60.4391,60.4554,60.2685,60.4473,335896.0
2018-12-12 10:10:00,74.4,74.71,74.33,74.67,256365.0,60.4473,60.6991,60.3904,60.6666,256365.0
2018-12-12 10:20:00,74.67,74.67,74.45,74.49,410659.0,60.6666,60.6666,60.4879,60.5204,410659.0
2018-12-12 10:30:00,74.5,74.69,74.41,74.42,178251.0,60.5285,60.6829,60.4554,60.4635,178251.0
2018-12-12 10:40:00,74.42,74.82,74.36,74.82,147285.0,60.4635,60.7885,60.4148,60.7885,147285.0
2018-12-12 10:50:00,74.82,74.91,74.62,74.82,111663.0,60.7885,60.8616,60.626,60.7885,111663.0
2018-12-12 11:00:00,74.83,74.86,74.61,74.71,129120.0,60.7966,60.821,60.6179,60.6991,129120.0
2018-12-12 11:10:00,74.72,74.72,74.52,74.53,160322.0,60.7072,60.7072,60.5448,60.5529,160322.0
2018-12-12 11:20:00,74.53,74.62,74.42,74.49,201464.0,60.5529,60.626,60.4635,60.5204,201464.0
2018-12-12 11:30:00,74.5,74.6,74.45,74.54,145471.0,60.5285,60.6097,60.4879,60.561,145471.0
2018-12-12 11:40:00,74.54,74.6,74.48,74.6,173111.0,60.561,60.6097,60.5123,60.6097,173111.0
2018-12-12 11:50:00,74.59,74.81,74.55,74.8,94254.0,60.6016,60.7804,60.5691,60.7722,94254.0
2018-12-12 12:00:00,74.81,74.9,74.6,74.75,123960.0,60.7804,60.8535,60.6097,60.7316,123960.0
2018-12-12 12:10:00,74.76,74.85,74.72,74.85,93312.0,60.7397,60.8129,60.7072,60.8129,93312.0
2018-12-12 12:20:00,74.84,74.88,74.72,74.83,66266.0,60.8047,60.8372,60.7072,60.7966,66266.0
2018-12-12 12:30:00,74.84,74.99,74.8,74.94,97270.0,60.8047,60.9266,60.7722,60.886,97270.0
2018-12-12 12:40:00,74.93,75.18,74.92,75.08,262378.0,60.8779,61.081,60.8697,60.9997,262378.0
2018-12-12 12:50:00,75.09,75.27,75.08,75.19,151129.0,61.0079,61.1541,60.9997,61.0891,151129.0
2018-12-12 13:00:00,75.19,75.25,75.01,75.18,143235.0,61.0891,61.1379,60.9429,61.081,143235.0
2018-12-12 13:10:00,75.17,75.41,75.15,75.33,175401.0,61.0729,61.2678,61.0566,61.2028,175401.0
2018-12-12 13:20:00,75.33,75.45,75.29,75.39,128039.0,61.2028,61.3003,61.1703,61.2516,128039.0
2018-12-12 13:30:00,75.4,75.48,75.31,75.45,433281.0,61.2597,61.3247,61.1866,61.3003,433281.0
2018-12-12 13:40:00,75.45,75.54,75.4,75.52,131053.0,61.3003,61.3735,61.2597,61.3572,131053.0
2018-12-12 13:50:00,75.52,75.67,75.36,75.44,185462.0,61.3572,61.4791,61.2272,61.2922,185462.0
2018-12-12 14:00:00,75.44,75.45,75.04,75.06,204378.0,61.2922,61.3003,60.9672,60.9835,204378.0
2018-12-12 14:10:00,75.05,75.05,74.8,74.98,119739.0,60.9754,60.9754,60.7722,60.9185,119739.0
2018-12-12 14:20:00,74.98,75.0,74.71,74.76,90038.0,60.9185,60.9347,60.6991,60.7397,90038.0
2018-12-12 14:30:00,74.76,74.81,74.57,74.64,120659.0,60.7397,60.7804,60.5854,60.6422,120659.0
2018-12-12 14:40:00,74.64,74.67,74.48,74.55,85002.0,60.6422,60.6666,60.5123,60.5691,85002.0
2018-12-12 14:50:00,74.55,74.74,74.47,74.67,215689.0,60.5691,60.7235,60.5041,60.6666,215689.0
2018-12-12 15:00:00,74.67,75.0,74.62,74.95,200676.0,60.6666,60.9347,60.626,60.8941,200676.0
2018-12-12 15:10:00,74.96,75.01,74.77,74.84,228680.0,60.9022,60.9429,60.7479,60.8047,228680.0
2018-12-12 15:20:00,74.84,74.92,74.74,74.76,135497.0,60.8047,60.8697,60.7235,60.7397,135497.0
2018-12-12 15:30:00,74.77,75.03,74.77,75.01,284058.0,60.7479,60.9591,60.7479,60.9429,284058.0
2018-12-12 15:40:00,75.01,75.09,74.6,74.78,295007.0,60.9429,61.0079,60.6097,60.756,295007.0
2018-12-12 15:50:00,74.78,74.79,74.46,74.5,613642.0,60.756,60.7641,60.496,60.5285,613642.0
2018-12-13 09:30:00,74.36,74.57,73.61,73.63,351967.0,60.4148,60.5854,59.8054,59.8217,351967.0
2018-12-13 09:40:00,73.62,73.7,72.67,72.73,361613.0,59.8135,59.8785,59.0417,59.0904,361613.0
2018-12-13 09:50:00,72.73,72.96,72.32,72.44,248395.0,59.0904,59.2773,58.7573,58.8548,248395.0
2018-12-13 10:00:00,72.45,72.74,72.36,72.48,244503.0,58.863,59.0986,58.7898,58.8873,244503.0
2018-12-13 10:10:00,72.46,73.1,72.46,72.75,294710.0,58.8711,59.3911,58.8711,59.1067,294710.0
2018-12-13 10:20:00,72.75,72.92,72.57,72.7,222706.0,59.1067,59.2448,58.9604,59.0661,222706.0
2018-12-13 10:30:00,72.7,72.91,72.55,72.84,155178.0,59.0661,59.2367,58.9442,59.1798,155178.0
2018-12-13 10:40:00,72.84,72.98,72.73,72.86,235370.0,59.1798,59.2936,59.0904,59.1961,235370.0
2018-12-13 10:50:00,72.86,72.86,72.56,72.78,282349.0,59.1961,59.1961,58.9523,59.1311,282349.0
2018-12-13 11:00:00,72.8,72.85,72.53,72.8,129146.0,59.1473,59.1879,58.928,59.1473,129146.0
2018-12-13 11:10:00,72.8,72.87,72.55,72.58,295062.0,59.1473,59.2042,58.9442,58.9686,295062.0
2018-12-13 11:20:00,72.59,72.75,72.43,72.65,215272.0,58.9767,59.1067,58.8467,59.0254,215272.0
2018-12-13 11:30:00,72.64,72.76,72.47,72.56,164786.0,59.0173,59.1148,58.8792,58.9523,164786.0
2018-12-13 11:40:00,72.55,72.7,72.44,72.53,112935.0,58.9442,59.0661,58.8548,58.928,112935.0
2018-12-13 11:50:00,72.53,72.58,72.39,72.51,147032.0,58.928,58.9686,58.8142,58.9117,147032.0
2018-12-13 12:00:00,72.5,72.75,72.42,72.75,220935.0,58.9036,59.1067,58.8386,59.1067,220935.0
2018-12-13 12:10:00,72.75,73.11,72.7,73.05,407337.0,59.1067,59.3992,59.0661,59.3504,407337.0
2018-12-13 12:20:00,73.04,73.08,72.71,72.75,98120.0,59.3423,59.3748,59.0742,59.1067,98120.0
2018-12-13 12:30:00,72.75,73.02,72.71,72.99,133760.0,59.1067,59.3261,59.0742,59.3017,133760.0
2018-12-13 12:40:00,72.97,72.99,72.82,72.94,136257.0,59.2854,59.3017,59.1636,59.2611,136257.0
2018-12-13 12:50:00,72.93,72.95,72.71,72.73,367515.0,59.2529,59.2692,59.0742,59.0904,367515.0
2018-12-13 13:00:00,72.72,72.87,72.58,72.7,160790.0,59.0823,59.2042,58.9686,59.0661,160790.0
2018-12-13 13:10:00,72.7,72.9,72.62,72.73,102620.0,59.0661,59.2286,59.0011,59.0904,102620.0
2018-12-13 13:20:00,72.73,72.92,72.53,72.61,115539.0,59.0904,59.2448,58.928,58.9929,115539.0
2018-12-13 13:30:00,72.6,73.11,72.6,73.1,126413.0,58.9848,59.3992,58.9848,59.3911,126413.0
2018-12-13 13:40:00,73.1,73.2,73.01,73.01,105043.0,59.3911,59.4723,59.3179,59.3179,105043.0
2018-12-13 13:50:00,73.02,73.05,72.89,72.9,161555.0,59.3261,59.3504,59.2204,59.2286,161555.0
2018-12-13 14:00:00,72.89,72.94,72.64,72.67,137653.0,59.2204,59.2611,59.0173,59.0417,137653.0
2018-12-13 14:10:00,72.66,72.69,72.55,72.62,118694.0,59.0336,59.0579,58.9442,59.0011,118694.0
2018-12-13 14:20:00,72.62,72.7,72.52,72.67,158058.0,59.0011,59.0661,58.9198,59.0417,158058.0
2018-12-13 14:30:00,72.68,72.76,72.55,72.74,133513.0,59.0498,59.1148,58.9442,59.0986,133513.0
2018-12-13 14:40:00,72.73,72.92,72.71,72.88,113610.0,59.0904,59.2448,59.0742,59.2123,113610.0
2018-12-13 14:50:00,72.88,73.22,72.87,73.16,151438.0,59.2123,59.4886,59.2042,59.4398,151438.0
2018-12-13 15:00:00,73.16,73.17,73.06,73.08,123938.0,59.4398,59.4479,59.3586,59.3748,123938.0
2018-12-13 15:10:00,73.08,73.37,73.05,73.34,126727.0,59.3748,59.6104,59.3504,59.586,126727.0
2018-12-13 15:20:00,73.35,73.49,73.31,73.39,183744.0,59.5942,59.7079,59.5617,59.6267,183744.0
2018-12-13 15:30:00,73.39,73.47,73.18,73.24,248538.0,59.6267,59.6917,59.4561,59.5048,248538.0
2018-12-13 15:40:00,73.24,73.56,73.24,73.41,270883.0,59.5048,59.7648,59.5048,59.6429,270883.0
2018-12-13 15:50:00,73.42,73.42,73.25,73.36,573356.0,59.651,59.651,59.5129,59.6023,573356.0
2018-12-14 09:30:00,72.74,73.44,72.74,73.43,279384.0,59.0986,59.6673,59.0986,59.6592,279384.0
2018-12-14 09:40:00,73.43,73.44,73.04,73.04,161277.0,59.6592,59.6673,59.3423,59.3423,161277.0
2018-12-14 09:50:00,73.02,73.13,72.96,73.08,134101.0,59.3261,59.4154,59.2773,59.3748,134101.0
2018-12-14 10:00:00,73.08,73.12,72.91,73.11,159060.0,59.3748,59.4073,59.2367,59.3992,159060.0
2018-12-14 10:10:00,73.1,73.1,72.95,72.99,109638.0,59.3911,59.3911,59.2692,59.3017,109638.0
2018-12-14 10:20:00,73.0,73.01,72.59,72.63,151838.0,59.3098,59.3179,58.9767,59.0092,151838.0
2018-12-14 10:30:00,72.6,72.83,72.4,72.75,190181.0,58.9848,59.1717,58.8223,59.1067,190181.0
2018-12-14 10:40:00,72.74,72.83,72.58,72.61,76103.0,59.0986,59.1717,58.9686,58.9929,76103.0
2018-12-14 10:50:00,72.62,72.67,72.48,72.52,126540.0,59.0011,59.0417,58.8873,58.9198,126540.0
2018-12-14 11:00:00,72.5,72.65,72.48,72.56,98066.0,58.9036,59.0254,58.8873,58.9523,98066.0
2018-12-14 11:10:00,72.56,72.57,72.36,72.49,125503.0,58.9523,58.9604,58.7898,58.8955,125503.0
2018-12-14 11:20:00,72.49,72.5,72.19,72.26,231707.0,58.8955,58.9036,58.6517,58.7086,231707.0
2018-12-14 11:30:00,72.25,72.4,72.23,72.34,89009.0,58.7005,58.8223,58.6842,58.7736,89009.0
2018-12-14 11:40:00,72.34,72.47,72.23,72.26,115970.0,58.7736,58.8792,58.6842,58.7086,115970.0
2018-12-14 11:50:00,72.23,72.31,71.95,72.03,143214.0,58.6842,58.7492,58.4567,58.5217,143214.0
2018-12-14 12:00:00,72.02,72.16,71.98,72.02,77608.0,58.5136,58.6273,58.4811,58.5136,77608.0
2018-12-14 12:10:00,71.98,72.25,71.87,72.2,95236.0,58.4811,58.7005,58.3917,58.6598,95236.0
2018-12-14 12:20:00,72.2,72.33,72.19,72.3,79053.0,58.6598,58.7655,58.6517,58.7411,79053.0
2018-12-14 12:30:00,72.29,72.43,72.24,72.24,76733.0,58.733,58.8467,58.6923,58.6923,76733.0
2018-12-14 12:40:00,72.23,72.26,72.18,72.23,75764.0,58.6842,58.7086,58.6436,58.6842,75764.0
2018-12-14 12:50:00,72.23,72.39,72.22,72.28,73206.0,58.6842,58.8142,58.6761,58.7248,73206.0
2018-12-14 13:00:00,72.27,72.29,72.11,72.24,143301.0,58.7167,58.733,58.5867,58.6923,143301.0
2018-12-14 13:10:00,72.25,72.37,72.18,72.26,137791.0,58.7005,58.798,58.6436,58.7086,137791.0
2018-12-14 13:20:00,72.25,72.29,72.11,72.14,82743.0,58.7005,58.733,58.5867,58.6111,82743.0
2018-12-14 13:30:00,72.12,72.16,71.93,72.01,82791.0,58.5948,58.6273,58.4405,58.5055,82791.0
2018-12-14 13:40:00,72.0,72.1,71.95,72.02,84446.0,58.4973,58.5786,58.4567,58.5136,84446.0
2018-12-14 13:50:00,72.03,72.09,71.94,71.95,69046.0,58.5217,58.5705,58.4486,58.4567,69046.0
2018-12-14 14:00:00,71.95,72.04,71.92,71.98,81723.0,58.4567,58.5298,58.4323,58.4811,81723.0
2018-12-14 14:10:00,71.98,72.06,71.88,72.0,75436.0,58.4811,58.5461,58.3998,58.4973,75436.0
2018-12-14 14:20:00,72.0,72.13,71.98,72.09,100689.0,58.4973,58.603,58.4811,58.5705,100689.0
2018-12-14 14:30:00,72.1,72.11,71.76,71.78,113796.0,58.5786,58.5867,58.3024,58.3186,113796.0
2018-12-14 14:40:00,71.78,71.86,71.71,71.75,139335.0,58.3186,58.3836,58.2617,58.2942,139335.0
2018-12-14 14:50:00,71.74,71.94,71.7,71.9,147436.0,58.2861,58.4486,58.2536,58.4161,147436.0
2018-12-14 15:00:00,71.91,72.04,71.89,71.95,218607.0,58.4242,58.5298,58.408,58.4567,218607.0
2018-12-14 15:10:00,71.96,72.18,71.95,72.14,157470.0,58.4648,58.6436,58.4567,58.6111,157470.0
2018-12-14 15:20:00,72.14,72.15,71.95,71.95,171611.0,58.6111,58.6192,58.4567,58.4567,171611.0
2018-12-14 15:30:00,71.95,71.97,71.75,71.81,199580.0,58.4567,58.473,58.2942,58.343,199580.0
2018-12-14 15:40:00,71.8,71.83,71.62,71.77,290999.0,58.3349,58.3592,58.1886,58.3105,290999.0
2018-12-14 15:50:00,71.76,71.92,71.73,71.9,595043.0,58.3024,58.4323,58.278,58.4161,595043.0
2018-12-17 09:30:00,71.0,71.41,70.67,71.35,394979.0,57.6849,58.018,57.4168,57.9692,394979.0
2018-12-17 09:40:00,71.35,71.35,70.92,71.31,262894.0,57.9692,57.9692,57.6199,57.9367,262894.0
2018-12-17 09:50:00,71.29,71.29,71.02,71.28,148769.0,57.9205,57.9205,57.7011,57.9124,148769.0
2018-12-17 10:00:00,71.28,71.33,70.88,71.05,209169.0,57.9124,57.953,57.5874,57.7255,209169.0
2018-12-17 10:10:00,71.05,71.35,71.0,71.15,184541.0,57.7255,57.9692,57.6849,57.8068,184541.0
2018-12-17 10:20:00,71.16,71.29,71.06,71.16,139029.0,57.8149,57.9205,57.7336,57.8149,139029.0
2018-12-17 10:30:00,71.16,71.18,70.97,71.02,142988.0,57.8149,57.8311,57.6605,57.7011,142988.0
2018-12-17 10:40:00,71.01,71.48,70.98,71.39,135748.0,57.693,58.0749,57.6686,58.0017,135748.0
2018-12-17 10:50:00,71.38,71.48,71.26,71.39,187798.0,57.9936,58.0749,57.8961,58.0017,187798.0
2018-12-17 11:00:00,71.41,71.82,71.41,71.64,183210.0,58.018,58.3511,58.018,58.2049,183210.0
2018-12-17 11:10:00,71.66,71.67,71.44,71.46,133510.0,58.2211,58.2292,58.0424,58.0586,133510.0
2018-12-17 11:20:00,71.46,71.58,71.46,71.48,136657.0,58.0586,58.1561,58.0586,58.0749,136657.0
2018-12-17 11:30:00,71.48,71.67,71.4,71.67,127573.0,58.0749,58.2292,58.0099,58.2292,127573.0
2018-12-17 11:40:00,71.67,71.93,71.64,71.92,142100.0,58.2292,58.4405,58.2049,58.4323,142100.0
2018-12-17 11:50:00,71.94,71.98,71.82,71.89,115408.0,58.4486,58.4811,58.3511,58.408,115408.0
2018-12-17 12:00:00,71.89,71.93,71.83,71.88,87957.0,58.408,58.4405,58.3592,58.3998,87957.0
2018-12-17 12:10:00,71.87,71.88,71.55,71.58,87568.0,58.3917,58.3998,58.1317,58.1561,87568.0
2018-12-17 12:20:00,71.58,71.67,71.38,71.42,114325.0,58.1561,58.2292,57.9936,58.0261,114325.0
2018-12-17 12:30:00,71.41,71.46,71.09,71.18,121106.0,58.018,58.0586,57.758,57.8311,121106.0
2018-12-17 12:40:00,71.17,71.25,71.04,71.22,141762.0,57.823,57.888,57.7174,57.8636,141762.0
2018-12-17 12:50:00,71.21,71.25,70.97,71.03,138397.0,57.8555,57.888,57.6605,57.7093,138397.0
2018-12-17 13:00:00,71.02,71.25,70.98,71.2,109394.0,57.7011,57.888,57.6686,57.8474,109394.0
2018-12-17 13:10:00,71.21,71.25,71.07,71.1,109450.0,57.8555,57.888,57.7418,57.7661,109450.0
2018-12-17 13:20:00,71.11,71.24,70.98,71.19,122248.0,57.7743,57.8799,57.6686,57.8392,122248.0
2018-12-17 13:30:00,71.19,71.3,70.94,71.05,213467.0,57.8392,57.9286,57.6361,57.7255,213467.0
2018-12-17 13:40:00,71.04,71.21,70.94,71.03,133896.0,57.7174,57.8555,57.6361,57.7093,133896.0
2018-12-17 13:50:00,71.04,71.08,70.91,70.91,181783.0,57.7174,57.7499,57.6118,57.6118,181783.0
2018-12-17 14:00:00,70.91,70.94,70.63,70.8,175114.0,57.6118,57.6361,57.3843,57.5224,175114.0
2018-12-17 14:10:00,70.8,70.96,70.72,70.94,132915.0,57.5224,57.6524,57.4574,57.6361,132915.0
2018-12-17 14:20:00,70.92,71.04,70.81,70.9,127949.0,57.6199,57.7174,57.5305,57.6036,127949.0
2018-12-17 14:30:00,70.91,71.04,70.89,70.98,113526.0,57.6118,57.7174,57.5955,57.6686,113526.0
2018-12-17 14:40:00,70.98,71.16,70.96,71.01,168613.0,57.6686,57.8149,57.6524,57.693,168613.0
2018-12-17 14:50:00,71.02,71.06,70.76,70.84,177664.0,57.7011,57.7336,57.4899,57.5549,177664.0
2018-12-17 15:00:00,70.84,70.94,70.74,70.8,202696.0,57.5549,57.6361,57.4736,57.5224,202696.0
2018-12-17 15:10:00,70.79,71.09,70.77,70.9,206630.0,57.5143,57.758,57.498,57.6036,206630.0
2018-12-17 15:20:00,70.89,70.9,70.62,70.69,225853.0,57.5955,57.6036,57.3761,57.433,225853.0
2018-12-17 15:30:00,70.71,70.71,70.44,70.48,366297.0,57.4493,57.4493,57.2299,57.2624,366297.0
2018-12-17 15:40:00,70.47,70.58,70.24,70.37,408577.0,57.2543,57.3436,57.0674,57.173,408577.0
2018-12-17 15:50:00,70.37,70.82,70.34,70.69,693977.0,57.173,57.5386,57.1487,57.433,693977.0
2018-12-18 09:30:00,71.37,71.39,70.37,71.0,457147.0,57.9855,58.0017,57.173,57.6849,457147.0
2018-12-18 09:40:00,71.0,71.41,70.72,71.04,184546.0,57.6849,58.018,57.4574,57.7174,184546.0
2018-12-18 09:50:00,71.05,71.3,70.9,71.2,131730.0,57.7255,57.9286,57.6036,57.8474,131730.0
2018-12-18 10:00:00,71.18,71.19,70.69,70.75,127061.0,57.8311,57.8392,57.433,57.4818,127061.0
2018-12-18 10:10:00,70.76,70.8,70.57,70.65,114919.0,57.4899,57.5224,57.3355,57.4005,114919.0
2018-12-18 10:20:00,70.66,70.73,70.42,70.65,142398.0,57.4086,57.4655,57.2137,57.4005,142398.0
2018-12-18 10:30:00,70.66,70.8,70.6,70.72,160048.0,57.4086,57.5224,57.3599,57.4574,160048.0
2018-12-18 10:40:00,70.72,70.76,70.45,70.5,130215.0,57.4574,57.4899,57.238,57.2787,130215.0
2018-12-18 10:50:00,70.49,70.63,70.42,70.46,84419.0,57.2705,57.3843,57.2137,57.2462,84419.0
2018-12-18 11:00:00,70.48,70.54,70.4,70.48,119969.0,57.2624,57.3111,57.1974,57.2624,119969.0
2018-12-18 11:10:00,70.49,70.59,70.18,70.27,105676.0,57.2705,57.3518,57.0187,57.0918,105676.0
2018-12-18 11:20:00,70.27,70.3,70.04,70.28,131644.0,57.0918,57.1162,56.9049,57.0999,131644.0
2018-12-18 11:30:00,70.29,70.53,70.28,70.47,138273.0,57.108,57.303,57.0999,57.2543,138273.0
2018-12-18 11:40:00,70.46,70.52,70.25,70.45,85345.0,57.2462,57.2949,57.0755,57.238,85345.0
2018-12-18 11:50:00,70.44,70.44,70.01,70.07,181995.0,57.2299,57.2299,56.8805,56.9293,181995.0
2018-12-18 12:00:00,70.07,70.38,70.07,70.38,68670.0,56.9293,57.1812,56.9293,57.1812,68670.0
2018-12-18 12:10:00,70.39,70.47,70.28,70.43,93340.0,57.1893,57.2543,57.0999,57.2218,93340.0
2018-12-18 12:20:00,70.44,70.44,70.24,70.3,106258.0,57.2299,57.2299,57.0674,57.1162,106258.0
2018-12-18 12:30:00,70.3,70.35,70.1,70.11,72812.0,57.1162,57.1568,56.9537,56.9618,72812.0
2018-12-18 12:40:00,70.09,70.15,69.95,70.07,135341.0,56.9455,56.9943,56.8318,56.9293,135341.0
2018-12-18 12:50:00,70.06,70.16,70.01,70.1,67274.0,56.9212,57.0024,56.8805,56.9537,67274.0
2018-12-18 13:00:00,70.11,70.24,70.05,70.21,68268.0,56.9618,57.0674,56.913,57.043,68268.0
2018-12-18 13:10:00,70.21,70.26,69.98,70.06,90789.0,57.043,57.0837,56.8562,56.9212,90789.0
2018-12-18 13:20:00,70.06,70.06,69.87,69.92,189921.0,56.9212,56.9212,56.7668,56.8074,189921.0
2018-12-18 13:30:00,69.92,69.93,69.58,69.63,171900.0,56.8074,56.8155,56.5312,56.5718,171900.0
2018-12-18 13:40:00,69.63,69.72,69.55,69.69,89562.0,56.5718,56.6449,56.5068,56.6206,89562.0
2018-12-18 13:50:00,69.7,69.71,69.35,69.43,163025.0,56.6287,56.6368,56.3443,56.4093,163025.0
2018-12-18 14:00:00,69.42,69.62,69.39,69.61,109101.0,56.4012,56.5637,56.3768,56.5556,109101.0
2018-12-18 14:10:00,69.61,69.62,69.43,69.54,93961.0,56.5556,56.5637,56.4093,56.4987,93961.0
2018-12-18 14:20:00,69.53,69.61,69.44,69.54,140660.0,56.4906,56.5556,56.4174,56.4987,140660.0
2018-12-18 14:30:00,69.55,69.55,69.24,69.38,138684.0,56.5068,56.5068,56.2549,56.3687,138684.0
2018-12-18 14:40:00,69.39,69.41,68.93,69.11,237089.0,56.3768,56.3931,56.0031,56.1493,237089.0
2018-12-18 14:50:00,69.11,69.17,68.8,68.8,160692.0,56.1493,56.1981,55.8975,55.8975,160692.0
2018-12-18 15:00:00,68.81,69.01,68.72,68.88,257565.0,55.9056,56.0681,55.8325,55.9625,257565.0
2018-12-18 15:10:00,68.91,69.0,68.75,68.91,195606.0,55.9868,56.06,55.8568,55.9868,195606.0
2018-12-18 15:20:00,68.9,69.07,68.86,69.02,176868.0,55.9787,56.1168,55.9462,56.0762,176868.0
2018-12-18 15:30:00,69.03,69.32,69.03,69.2,250354.0,56.0843,56.3199,56.0843,56.2224,250354.0
2018-12-18 15:40:00,69.2,69.78,69.18,69.75,400834.0,56.2224,56.6937,56.2062,56.6693,400834.0
2018-12-18 15:50:00,69.73,69.83,69.54,69.56,740985.0,56.6531,56.7343,56.4987,56.5149,740985.0
2018-12-19 09:30:00,69.81,69.89,68.93,68.95,278600.0,56.7181,56.783,56.0031,56.0193,278600.0
2018-12-19 09:40:00,68.96,69.23,68.85,69.23,246393.0,56.0275,56.2468,55.9381,56.2468,246393.0
2018-12-19 09:50:00,69.23,69.7,69.14,69.44,346610.0,56.2468,56.6287,56.1737,56.4174,346610.0
2018-12-19 10:00:00,69.44,69.66,69.44,69.6,205899.0,56.4174,56.5962,56.4174,56.5474,205899.0
2018-12-19 10:10:00,69.58,69.68,69.47,69.63,219822.0,56.5312,56.6124,56.4418,56.5718,219822.0
2018-12-19 10:20:00,69.63,69.75,69.5,69.74,231557.0,56.5718,56.6693,56.4662,56.6612,231557.0
2018-12-19 10:30:00,69.72,70.2,69.69,70.16,254161.0,56.6449,57.0349,56.6206,57.0024,254161.0
2018-12-19 10:40:00,70.16,70.55,70.13,70.46,248630.0,57.0024,57.3193,56.978,57.2462,248630.0
2018-12-19 10:50:00,70.46,70.53,70.23,70.37,172166.0,57.2462,57.303,57.0593,57.173,172166.0
2018-12-19 11:00:00,70.37,70.63,70.35,70.55,200358.0,57.173,57.3843,57.1568,57.3193,200358.0
2018-12-19 11:10:00,70.54,70.54,70.11,70.23,179044.0,57.3111,57.3111,56.9618,57.0593,179044.0
2018-12-19 11:20:00,70.23,70.39,70.18,70.18,164070.0,57.0593,57.1893,57.0187,57.0187,164070.0
2018-12-19 11:30:00,70.18,70.18,70.0,70.12,82850.0,57.0187,57.0187,56.8724,56.9699,82850.0
2018-12-19 11:40:00,70.1,70.13,69.98,70.1,67168.0,56.9537,56.978,56.8562,56.9537,67168.0
2018-12-19 11:50:00,70.1,70.24,70.1,70.14,113185.0,56.9537,57.0674,56.9537,56.9862,113185.0
2018-12-19 12:00:00,70.15,70.25,70.12,70.24,75787.0,56.9943,57.0755,56.9699,57.0674,75787.0
2018-12-19 12:10:00,70.23,70.27,70.05,70.06,113465.0,57.0593,57.0918,56.913,56.9212,113465.0
2018-12-19 12:20:00,70.06,70.28,70.0,70.22,148236.0,56.9212,57.0999,56.8724,57.0512,148236.0
2018-12-19 12:30:00,70.21,70.23,70.0,70.04,106203.0,57.043,57.0593,56.8724,56.9049,106203.0
2018-12-19 12:40:00,70.04,70.08,69.96,70.01,151228.0,56.9049,56.9374,56.8399,56.8805,151228.0
2018-12-19 12:50:00,70.01,70.16,70.0,70.02,127054.0,56.8805,57.0024,56.8724,56.8887,127054.0
2018-12-19 13:00:00,70.01,70.02,69.86,69.88,71502.0,56.8805,56.8887,56.7587,56.7749,71502.0
2018-12-19 13:10:00,69.88,69.91,69.71,69.85,103224.0,56.7749,56.7993,56.6368,56.7505,103224.0
2018-12-19 13:20:00,69.86,69.88,69.66,69.86,90106.0,56.7587,56.7749,56.5962,56.7587,90106.0
2018-12-19 13:30:00,69.87,69.92,69.71,69.77,119537.0,56.7668,56.8074,56.6368,56.6856,119537.0
2018-12-19 13:40:00,69.77,69.96,69.72,69.93,126837.0,56.6856,56.8399,56.6449,56.8155,126837.0
2018-12-19 13:50:00,69.94,70.13,69.82,70.0,287915.0,56.8237,56.978,56.7262,56.8724,287915.0
2018-12-19 14:00:00,69.99,70.11,69.16,69.42,324448.0,56.8643,56.9618,56.1899,56.4012,324448.0
2018-12-19 14:10:00,69.46,69.74,69.13,69.65,212633.0,56.4337,56.6612,56.1656,56.5881,212633.0
2018-12-19 14:20:00,69.63,69.87,69.49,69.79,187451.0,56.5718,56.7668,56.4581,56.7018,187451.0
2018-12-19 14:30:00,69.79,69.96,69.61,69.96,269151.0,56.7018,56.8399,56.5556,56.8399,269151.0
2018-12-19 14:40:00,69.96,69.97,69.01,69.23,296356.0,56.8399,56.848,56.0681,56.2468,296356.0
2018-12-19 14:50:00,69.23,69.23,68.55,68.67,250434.0,56.2468,56.2468,55.6943,55.7918,250434.0
2018-12-19 15:00:00,68.66,68.66,68.16,68.62,397045.0,55.7837,55.7837,55.3775,55.7512,397045.0
2018-12-19 15:10:00,68.62,68.9,68.4,68.74,330920.0,55.7512,55.9787,55.5725,55.8487,330920.0
2018-12-19 15:20:00,68.72,69.09,68.5,68.52,425562.0,55.8325,56.1331,55.6537,55.67,425562.0
2018-12-19 15:30:00,68.52,68.84,68.49,68.63,322976.0,55.67,55.93,55.6456,55.7593,322976.0
2018-12-19 15:40:00,68.63,68.73,68.33,68.72,458839.0,55.7593,55.8406,55.5156,55.8325,458839.0
2018-12-19 15:50:00,68.72,68.8,68.55,68.57,727160.0,55.8325,55.8975,55.6943,55.7106,727160.0
2018-12-20 09:30:00,68.1,68.43,67.75,68.28,385332.0,55.3287,55.5969,55.0444,55.475,385332.0
2018-12-20 09:40:00,68.3,68.35,67.47,67.58,233097.0,55.4912,55.5319,54.8169,54.9063,233097.0
2018-12-20 09:50:00,67.55,68.29,67.55,68.25,281649.0,54.8819,55.4831,54.8819,55.4506,281649.0
2018-12-20 10:00:00,68.21,68.64,68.15,68.32,278800.0,55.4181,55.7675,55.3694,55.5075,278800.0
2018-12-20 10:10:00,68.32,68.34,67.8,67.83,284700.0,55.5075,55.5237,55.085,55.1094,284700.0
2018-12-20 10:20:00,67.83,67.97,67.74,67.75,195773.0,55.1094,55.2231,55.0363,55.0444,195773.0
2018-12-20 10:30:00,67.75,67.97,67.58,67.89,210178.0,55.0444,55.2231,54.9063,55.1581,210178.0
2018-12-20 10:40:00,67.89,68.13,67.8,67.88,288769.0,55.1581,55.3531,55.085,55.15,288769.0
2018-12-20 10:50:00,67.86,68.2,67.79,68.1,199777.0,55.1337,55.41,55.0769,55.3287,199777.0
2018-12-20 11:00:00,68.09,68.26,67.96,68.06,160190.0,55.3206,55.4587,55.215,55.2962,160190.0
2018-12-20 11:10:00,68.05,68.13,67.98,68.02,270608.0,55.2881,55.3531,55.2312,55.2637,270608.0
2018-12-20 11:20:00,68.02,68.02,67.54,67.66,359869.0,55.2637,55.2637,54.8738,54.9713,359869.0
2018-12-20 11:30:00,67.67,67.71,67.35,67.41,326615.0,54.9794,55.0119,54.7194,54.7681,326615.0
2018-12-20 11:40:00,67.41,67.58,67.13,67.19,381721.0,54.7681,54.9063,54.5406,54.5894,381721.0
2018-12-20 11:50:00,67.21,67.3,66.67,66.83,266377.0,54.6056,54.6788,54.1669,54.2969,266377.0
2018-12-20 12:00:00,66.88,66.98,66.58,66.62,198940.0,54.3375,54.4188,54.0938,54.1263,198940.0
2018-12-20 12:10:00,66.64,66.99,66.63,66.97,231086.0,54.1425,54.4269,54.1344,54.4107,231086.0
2018-12-20 12:20:00,66.97,67.44,66.91,67.43,180304.0,54.4107,54.7925,54.3619,54.7844,180304.0
2018-12-20 12:30:00,67.42,67.46,67.15,67.2,190900.0,54.7763,54.8088,54.5569,54.5975,190900.0
2018-12-20 12:40:00,67.19,67.34,67.07,67.21,192570.0,54.5894,54.7113,54.4919,54.6056,192570.0
2018-12-20 12:50:00,67.2,67.29,66.96,67.12,156323.0,54.5975,54.6706,54.4025,54.5325,156323.0
2018-12-20 13:00:00,67.13,67.13,66.78,66.82,132498.0,54.5406,54.5406,54.2563,54.2888,132498.0
2018-12-20 13:10:00,66.82,67.17,66.8,66.97,107376.0,54.2888,54.5731,54.2725,54.4107,107376.0
2018-12-20 13:20:00,66.97,67.08,66.78,66.87,150922.0,54.4107,54.5,54.2563,54.3294,150922.0
2018-12-20 13:30:00,66.84,66.86,66.6,66.76,150988.0,54.305,54.3213,54.11,54.24,150988.0
2018-12-20 13:40:00,66.75,66.87,66.56,66.82,134177.0,54.2319,54.3294,54.0775,54.2888,134177.0
2018-12-20 13:50:00,66.83,66.83,66.58,66.6,130679.0,54.2969,54.2969,54.0938,54.11,130679.0
2018-12-20 14:00:00,66.6,66.64,66.08,66.24,271383.0,54.11,54.1425,53.6876,53.8176,271383.0
2018-12-20 14:10:00,66.22,66.23,65.88,65.92,234242.0,53.8013,53.8094,53.5251,53.5576,234242.0
2018-12-20 14:20:00,65.92,66.58,65.91,66.55,207888.0,53.5576,54.0938,53.5494,54.0694,207888.0
2018-12-20 14:30:00,66.54,66.9,66.41,66.57,198756.0,54.0613,54.3538,53.9557,54.0857,198756.0
2018-12-20 14:40:00,66.57,67.2,66.52,67.16,364597.0,54.0857,54.5975,54.045,54.565,364597.0
2018-12-20 14:50:00,67.16,67.16,66.42,66.61,317328.0,54.565,54.565,53.9638,54.1182,317328.0
2018-12-20 15:00:00,66.62,66.64,66.17,66.49,227575.0,54.1263,54.1425,53.7607,54.0207,227575.0
2018-12-20 15:10:00,66.5,66.7,66.39,66.52,309368.0,54.0288,54.1913,53.9394,54.045,309368.0
2018-12-20 15:20:00,66.51,66.94,66.48,66.48,254724.0,54.0369,54.3863,54.0125,54.0125,254724.0
2018-12-20 15:30:00,66.49,66.82,66.49,66.67,345376.0,54.0207,54.2888,54.0207,54.1669,345376.0
2018-12-20 15:40:00,66.66,66.71,66.03,66.24,545729.0,54.1588,54.1994,53.6469,53.8176,545729.0
2018-12-20 15:50:00,66.24,66.48,66.09,66.44,862777.0,53.8176,54.0125,53.6957,53.9801,862777.0
2018-12-21 09:30:00,65.95,66.68,65.36,66.55,1857355.0,53.5819,54.175,53.1026,54.0694,1857355.0
2018-12-21 09:40:00,66.55,66.88,66.42,66.46,193234.0,54.0694,54.3375,53.9638,53.9963,193234.0
2018-12-21 09:50:00,66.46,66.49,66.13,66.3,172011.0,53.9963,54.0207,53.7282,53.8663,172011.0
2018-12-21 10:00:00,66.35,66.39,65.9,66.15,174712.0,53.9069,53.9394,53.5413,53.7444,174712.0
2018-12-21 10:10:00,66.19,67.5,66.13,66.94,354004.0,53.7769,54.8413,53.7282,54.3863,354004.0
2018-12-21 10:20:00,66.9,66.98,66.12,66.2,171114.0,54.3538,54.4188,53.7201,53.7851,171114.0
2018-12-21 10:30:00,66.2,66.28,66.04,66.11,251850.0,53.7851,53.8501,53.6551,53.7119,251850.0
2018-12-21 10:40:00,66.08,66.21,66.0,66.11,190862.0,53.6876,53.7932,53.6226,53.7119,190862.0
2018-12-21 10:50:00,66.1,66.11,65.7,65.98,227405.0,53.7038,53.7119,53.3788,53.6063,227405.0
2018-12-21 11:00:00,65.98,65.98,64.87,64.88,413504.0,53.6063,53.6063,52.7045,52.7126,413504.0
2018-12-21 11:10:00,64.88,65.29,64.86,65.25,275020.0,52.7126,53.0457,52.6964,53.0132,275020.0
2018-12-21 11:20:00,65.24,65.61,65.16,65.6,251902.0,53.0051,53.3057,52.9401,53.2976,251902.0
2018-12-21 11:30:00,65.61,65.91,65.54,65.85,232691.0,53.3057,53.5494,53.2488,53.5007,232691.0
2018-12-21 11:40:00,65.86,65.94,65.6,65.64,121722.0,53.5088,53.5738,53.2976,53.3301,121722.0
2018-12-21 11:50:00,65.65,65.88,65.61,65.65,139136.0,53.3382,53.5251,53.3057,53.3382,139136.0
2018-12-21 12:00:00,65.67,65.68,65.34,65.43,155949.0,53.3545,53.3626,53.0863,53.1595,155949.0
2018-12-21 12:10:00,65.44,65.47,65.0,65.03,188776.0,53.1676,53.192,52.8101,52.8345,188776.0
2018-12-21 12:20:00,65.04,65.13,64.9,64.95,153231.0,52.8426,52.9157,52.7289,52.7695,153231.0
2018-12-21 12:30:00,64.94,64.96,64.64,64.9,245967.0,52.7614,52.7776,52.5176,52.7289,245967.0
2018-12-21 12:40:00,64.88,65.1,64.62,64.94,224734.0,52.7126,52.8913,52.5014,52.7614,224734.0
2018-12-21 12:50:00,64.93,64.98,64.38,64.42,287294.0,52.7532,52.7939,52.3064,52.3389,287294.0
2018-12-21 13:00:00,64.43,64.61,64.32,64.4,245818.0,52.347,52.4932,52.2576,52.3226,245818.0
2018-12-21 13:10:00,64.41,64.58,64.18,64.25,247453.0,52.3307,52.4689,52.1439,52.2008,247453.0
2018-12-21 13:20:00,64.27,64.73,64.26,64.55,194355.0,52.217,52.5907,52.2089,52.4445,194355.0
2018-12-21 13:30:00,64.58,64.88,64.53,64.7,158897.0,52.4689,52.7126,52.4282,52.5664,158897.0
2018-12-21 13:40:00,64.71,64.82,64.57,64.58,188433.0,52.5745,52.6639,52.4607,52.4689,188433.0
2018-12-21 13:50:00,64.6,64.67,64.29,64.38,152802.0,52.4851,52.542,52.2333,52.3064,152802.0
2018-12-21 14:00:00,64.4,64.5,64.25,64.25,233273.0,52.3226,52.4039,52.2008,52.2008,233273.0
2018-12-21 14:10:00,64.24,64.46,64.05,64.46,289369.0,52.1926,52.3714,52.0383,52.3714,289369.0
2018-12-21 14:20:00,64.44,64.62,64.42,64.58,414610.0,52.3551,52.5014,52.3389,52.4689,414610.0
2018-12-21 14:30:00,64.59,64.72,64.52,64.64,165545.0,52.477,52.5826,52.4201,52.5176,165545.0
2018-12-21 14:40:00,64.64,64.7,64.36,64.46,180814.0,52.5176,52.5664,52.2901,52.3714,180814.0
2018-12-21 14:50:00,64.48,64.71,64.42,64.55,219461.0,52.3876,52.5745,52.3389,52.4445,219461.0
2018-12-21 15:00:00,64.54,64.65,64.44,64.51,415925.0,52.4364,52.5257,52.3551,52.412,415925.0
2018-12-21 15:10:00,64.5,64.51,64.11,64.17,256722.0,52.4039,52.412,52.087,52.1358,256722.0
2018-12-21 15:20:00,64.17,64.32,63.95,63.96,340806.0,52.1358,52.2576,51.957,51.9651,340806.0
2018-12-21 15:30:00,63.96,64.1,63.7,63.72,373762.0,51.9651,52.0789,51.7539,51.7702,373762.0
2018-12-21 15:40:00,63.71,64.21,63.71,64.09,552529.0,51.762,52.1683,51.762,52.0708,552529.0
2018-12-21 15:50:00,64.09,64.19,63.68,63.71,1186742.0,52.0708,52.152,51.7377,51.762,1186742.0
2018-12-24 09:30:00,63.54,64.15,63.35,63.84,535768.0,51.6239,52.1195,51.4695,51.8676,535768.0
2018-12-24 09:40:00,63.92,63.92,63.16,63.4,243074.0,51.9326,51.9326,51.3152,51.5102,243074.0
2018-12-24 09:50:00,63.38,63.41,63.0,63.27,273180.0,51.4939,51.5183,51.1852,51.4045,273180.0
2018-12-24 10:00:00,63.29,63.32,62.81,63.12,349380.0,51.4208,51.4452,51.0308,51.2827,349380.0
2018-12-24 10:10:00,63.1,63.48,63.1,63.3,308461.0,51.2664,51.5752,51.2664,51.4289,308461.0
2018-12-24 10:20:00,63.34,63.47,63.16,63.38,216689.0,51.4614,51.567,51.3152,51.4939,216689.0
2018-12-24 10:30:00,63.38,64.03,63.37,63.99,241500.0,51.4939,52.022,51.4858,51.9895,241500.0
2018-12-24 10:40:00,63.99,64.44,63.98,64.38,268197.0,51.9895,52.3551,51.9814,52.3064,268197.0
2018-12-24 10:50:00,64.34,64.36,63.75,63.88,204820.0,52.2739,52.2901,51.7945,51.9001,204820.0
2018-12-24 11:00:00,63.89,64.01,63.54,63.64,192821.0,51.9083,52.0058,51.6239,51.7052,192821.0
2018-12-24 11:10:00,63.62,63.82,63.31,63.49,197514.0,51.6889,51.8514,51.437,51.5833,197514.0
2018-12-24 11:20:00,63.5,63.63,63.33,63.61,192567.0,51.5914,51.697,51.4533,51.6808,192567.0
2018-12-24 11:30:00,63.62,63.74,63.39,63.49,157379.0,51.6889,51.7864,51.502,51.5833,157379.0
2018-12-24 11:40:00,63.51,63.66,63.27,63.4,141989.0,51.5995,51.7214,51.4045,51.5102,141989.0
2018-12-24 11:50:00,63.42,63.57,63.25,63.37,146562.0,51.5264,51.6483,51.3883,51.4858,146562.0
2018-12-24 12:00:00,63.37,63.67,63.37,63.51,215961.0,51.4858,51.7295,51.4858,51.5995,215961.0
2018-12-24 12:10:00,63.52,63.67,63.32,63.36,225551.0,51.6077,51.7295,51.4452,51.4777,225551.0
2018-12-24 12:20:00,63.35,63.5,63.11,63.25,188099.0,51.4695,51.5914,51.2745,51.3883,188099.0
2018-12-24 12:30:00,63.26,63.43,63.13,63.17,190255.0,51.3964,51.5345,51.2908,51.3233,190255.0
2018-12-24 12:40:00,63.16,63.25,63.0,63.04,272786.0,51.3152,51.3883,51.1852,51.2177,272786.0
2018-12-24 12:50:00,63.04,63.09,62.93,63.02,543674.0,51.2177,51.2583,51.1283,51.2014,543674.0
2018-12-26 09:30:00,63.1,63.44,62.87,63.18,307812.0,51.2664,51.5427,51.0796,51.3314,307812.0
2018-12-26 09:40:00,63.18,63.21,62.86,63.21,199235.0,51.3314,51.3558,51.0714,51.3558,199235.0
2018-12-26 09:50:00,63.22,63.22,62.44,62.51,163293.0,51.3639,51.3639,50.7302,50.7871,163293.0
2018-12-26 10:00:00,62.49,62.54,62.22,62.5,147219.0,50.7708,50.8114,50.5515,50.7789,147219.0
2018-12-26 10:10:00,62.47,62.55,62.07,62.11,126802.0,50.7546,50.8196,50.4296,50.4621,126802.0
2018-12-26 10:20:00,62.09,62.71,62.08,62.41,197900.0,50.4458,50.9496,50.4377,50.7058,197900.0
2018-12-26 10:30:00,62.43,62.54,62.27,62.4,200867.0,50.7221,50.8114,50.5921,50.6977,200867.0
2018-12-26 10:40:00,62.38,62.5,62.24,62.39,165657.0,50.6814,50.7789,50.5677,50.6896,165657.0
2018-12-26 10:50:00,62.39,62.59,62.06,62.28,105243.0,50.6896,50.8521,50.4215,50.6002,105243.0
2018-12-26 11:00:00,62.27,62.68,62.24,62.54,91066.0,50.5921,50.9252,50.5677,50.8114,91066.0
2018-12-26 11:10:00,62.56,62.87,62.53,62.81,150006.0,50.8277,51.0796,50.8033,51.0308,150006.0
2018-12-26 11:20:00,62.83,63.1,62.75,63.07,107499.0,51.0471,51.2664,50.9821,51.242,107499.0
2018-12-26 11:30:00,63.06,63.1,62.81,63.03,106220.0,51.2339,51.2664,51.0308,51.2096,106220.0
2018-12-26 11:40:00,63.04,63.14,62.98,63.08,95613.0,51.2177,51.2989,51.1689,51.2502,95613.0
2018-12-26 11:50:00,63.07,63.25,62.88,63.23,169293.0,51.242,51.3883,51.0877,51.372,169293.0
2018-12-26 12:00:00,63.22,63.58,63.21,63.58,166244.0,51.3639,51.6564,51.3558,51.6564,166244.0
2018-12-26 12:10:00,63.54,63.86,63.46,63.57,112516.0,51.6239,51.8839,51.5589,51.6483,112516.0
2018-12-26 12:20:00,63.57,63.84,63.5,63.59,169504.0,51.6483,51.8676,51.5914,51.6645,169504.0
2018-12-26 12:30:00,63.61,63.92,63.53,63.91,177706.0,51.6808,51.9326,51.6158,51.9245,177706.0
2018-12-26 12:40:00,63.91,64.4,63.89,64.11,430691.0,51.9245,52.3226,51.9083,52.087,430691.0
2018-12-26 12:50:00,64.11,64.23,63.94,64.03,212723.0,52.087,52.1845,51.9489,52.022,212723.0
2018-12-26 13:00:00,64.04,64.15,63.93,64.01,273435.0,52.0301,52.1195,51.9408,52.0058,273435.0
2018-12-26 13:10:00,64.0,64.03,63.56,63.58,152221.0,51.9976,52.022,51.6402,51.6564,152221.0
2018-12-26 13:20:00,63.56,63.82,63.55,63.78,128100.0,51.6402,51.8514,51.632,51.8189,128100.0
2018-12-26 13:30:00,63.8,64.02,63.74,63.99,103870.0,51.8351,52.0139,51.7864,51.9895,103870.0
2018-12-26 13:40:00,64.0,64.24,63.99,64.17,129849.0,51.9976,52.1926,51.9895,52.1358,129849.0
2018-12-26 13:50:00,64.17,64.43,64.17,64.42,94761.0,52.1358,52.347,52.1358,52.3389,94761.0
2018-12-26 14:00:00,64.44,64.44,64.02,64.05,136083.0,52.3551,52.3551,52.0139,52.0383,136083.0
2018-12-26 14:10:00,64.05,64.22,63.73,63.75,170330.0,52.0383,52.1764,51.7783,51.7945,170330.0
2018-12-26 14:20:00,63.77,63.82,63.63,63.73,156240.0,51.8108,51.8514,51.697,51.7783,156240.0
2018-12-26 14:30:00,63.74,64.0,63.73,63.96,111321.0,51.7864,51.9976,51.7783,51.9651,111321.0
2018-12-26 14:40:00,63.96,64.01,63.67,63.72,184146.0,51.9651,52.0058,51.7295,51.7702,184146.0
2018-12-26 14:50:00,63.72,64.1,63.7,64.07,157379.0,51.7702,52.0789,51.7539,52.0545,157379.0
2018-12-26 15:00:00,64.1,64.28,63.98,64.17,143782.0,52.0789,52.2251,51.9814,52.1358,143782.0
2018-12-26 15:10:00,64.17,64.3,64.16,64.16,125567.0,52.1358,52.2414,52.1276,52.1276,125567.0
2018-12-26 15:20:00,64.15,64.58,64.14,64.53,223882.0,52.1195,52.4689,52.1114,52.4282,223882.0
2018-12-26 15:30:00,64.53,64.91,64.49,64.9,236537.0,52.4282,52.737,52.3957,52.7289,236537.0
2018-12-26 15:40:00,64.9,65.24,64.82,64.9,299801.0,52.7289,53.0051,52.6639,52.7289,299801.0
2018-12-26 15:50:00,64.9,65.41,64.88,65.41,629668.0,52.7289,53.1432,52.7126,53.1432,629668.0
2018-12-27 09:30:00,64.67,64.73,64.0,64.18,264864.0,52.542,52.5907,51.9976,52.1439,264864.0
2018-12-27 09:40:00,64.14,64.19,63.72,63.9,230436.0,52.1114,52.152,51.7702,51.9164,230436.0
2018-12-27 09:50:00,63.91,63.97,63.36,63.68,228664.0,51.9245,51.9733,51.4777,51.7377,228664.0
2018-12-27 10:00:00,63.68,64.08,63.6,63.63,183849.0,51.7377,52.0626,51.6727,51.697,183849.0
2018-12-27 10:10:00,63.63,63.93,63.6,63.7,144663.0,51.697,51.9408,51.6727,51.7539,144663.0
2018-12-27 10:20:00,63.69,63.85,63.56,63.58,157807.0,51.7458,51.8758,51.6402,51.6564,157807.0
2018-12-27 10:30:00,63.58,64.05,63.32,63.81,98894.0,51.6564,52.0383,51.4452,51.8433,98894.0
2018-12-27 10:40:00,63.8,64.25,63.7,64.04,93703.0,51.8351,52.2008,51.7539,52.0301,93703.0
2018-12-27 10:50:00,64.06,64.06,63.7,63.81,94617.0,52.0464,52.0464,51.7539,51.8433,94617.0
2018-12-27 11:00:00,63.83,63.85,63.5,63.61,105613.0,51.8595,51.8758,51.5914,51.6808,105613.0
2018-12-27 11:10:00,63.6,63.82,63.53,63.77,132783.0,51.6727,51.8514,51.6158,51.8108,132783.0
2018-12-27 11:20:00,63.76,63.95,63.66,63.86,140723.0,51.8026,51.957,51.7214,51.8839,140723.0
2018-12-27 11:30:00,63.88,64.17,63.86,63.95,83823.0,51.9001,52.1358,51.8839,51.957,83823.0
2018-12-27 11:40:00,63.94,63.94,63.68,63.8,95654.0,51.9489,51.9489,51.7377,51.8351,95654.0
2018-12-27 11:50:00,63.81,64.17,63.78,64.1,122915.0,51.8433,52.1358,51.8189,52.0789,122915.0
2018-12-27 12:00:00,64.1,64.13,63.77,63.84,102273.0,52.0789,52.1033,51.8108,51.8676,102273.0
2018-12-27 12:10:00,63.85,64.05,63.79,63.97,68968.0,51.8758,52.0383,51.827,51.9733,68968.0
2018-12-27 12:20:00,63.98,64.01,63.54,63.58,120315.0,51.9814,52.0058,51.6239,51.6564,120315.0
2018-12-27 12:30:00,63.55,63.7,63.48,63.55,144006.0,51.632,51.7539,51.5752,51.632,144006.0
2018-12-27 12:40:00,63.53,63.54,63.31,63.39,159700.0,51.6158,51.6239,51.437,51.502,159700.0
2018-12-27 12:50:00,63.39,63.54,63.28,63.44,124592.0,51.502,51.6239,51.4127,51.5427,124592.0
2018-12-27 13:00:00,63.42,63.53,63.3,63.47,83182.0,51.5264,51.6158,51.4289,51.567,83182.0
2018-12-27 13:10:00,63.48,63.52,63.38,63.41,83399.0,51.5752,51.6077,51.4939,51.5183,83399.0
2018-12-27 13:20:00,63.43,63.44,63.23,63.26,83245.0,51.5345,51.5427,51.372,51.3964,83245.0
2018-12-27 13:30:00,63.25,63.38,63.21,63.29,73633.0,51.3883,51.4939,51.3558,51.4208,73633.0
2018-12-27 13:40:00,63.3,63.34,63.02,63.05,67805.0,51.4289,51.4614,51.2014,51.2258,67805.0
2018-12-27 13:50:00,63.05,63.15,62.94,63.09,87512.0,51.2258,51.307,51.1364,51.2583,87512.0
2018-12-27 14:00:00,63.09,63.15,62.82,62.84,152642.0,51.2583,51.307,51.0389,51.0552,152642.0
2018-12-27 14:10:00,62.85,62.97,62.81,62.94,124024.0,51.0633,51.1608,51.0308,51.1364,124024.0
2018-12-27 14:20:00,62.93,63.14,62.9,63.14,132051.0,51.1283,51.2989,51.1039,51.2989,132051.0
2018-12-27 14:30:00,63.14,63.2,62.99,63.11,90780.0,51.2989,51.3477,51.1771,51.2745,90780.0
2018-12-27 14:40:00,63.1,63.53,63.09,63.35,170765.0,51.2664,51.6158,51.2583,51.4695,170765.0
2018-12-27 14:50:00,63.34,63.75,63.31,63.61,183575.0,51.4614,51.7945,51.437,51.6808,183575.0
2018-12-27 15:00:00,63.63,63.64,63.36,63.55,123905.0,51.697,51.7052,51.4777,51.632,123905.0
2018-12-27 15:10:00,63.54,63.81,63.44,63.61,162697.0,51.6239,51.8433,51.5427,51.6808,162697.0
2018-12-27 15:20:00,63.62,64.16,63.61,64.08,219384.0,51.6889,52.1276,51.6808,52.0626,219384.0
2018-12-27 15:30:00,64.09,64.55,63.84,64.5,353712.0,52.0708,52.4445,51.8676,52.4039,353712.0
2018-12-27 15:40:00,64.52,65.24,64.52,64.91,356627.0,52.4201,53.0051,52.4201,52.737,356627.0
2018-12-27 15:50:00,64.91,65.22,64.49,65.22,598032.0,52.737,52.9888,52.3957,52.9888,598032.0
2018-12-28 09:30:00,65.8,66.24,65.65,65.77,269074.0,53.4601,53.8176,53.3382,53.4357,269074.0
2018-12-28 09:40:00,65.77,65.88,65.59,65.74,136766.0,53.4357,53.5251,53.2895,53.4113,136766.0
2018-12-28 09:50:00,65.73,65.88,65.59,65.83,202616.0,53.4032,53.5251,53.2895,53.4844,202616.0
2018-12-28 10:00:00,65.81,66.03,65.74,65.78,153018.0,53.4682,53.6469,53.4113,53.4438,153018.0
2018-12-28 10:10:00,65.78,65.81,65.61,65.72,85895.0,53.4438,53.4682,53.3057,53.3951,85895.0
2018-12-28 10:20:00,65.7,65.8,65.25,65.29,146133.0,53.3788,53.4601,53.0132,53.0457,146133.0
2018-12-28 10:30:00,65.29,65.41,64.88,65.02,128589.0,53.0457,53.1432,52.7126,52.8264,128589.0
2018-12-28 10:40:00,65.0,65.18,64.85,65.18,151019.0,52.8101,52.9563,52.6882,52.9563,151019.0
2018-12-28 10:50:00,65.21,65.44,65.12,65.17,115292.0,52.9807,53.1676,52.9076,52.9482,115292.0
2018-12-28 11:00:00,65.17,65.23,64.94,65.21,95603.0,52.9482,52.997,52.7614,52.9807,95603.0
2018-12-28 11:10:00,65.21,65.64,65.2,65.4,117759.0,52.9807,53.3301,52.9726,53.1351,117759.0
2018-12-28 11:20:00,65.39,65.49,65.35,65.47,113971.0,53.127,53.2082,53.0945,53.192,113971.0
2018-12-28 11:30:00,65.47,65.76,65.4,65.72,119098.0,53.192,53.4276,53.1351,53.3951,119098.0
2018-12-28 11:40:00,65.72,65.75,65.52,65.62,181670.0,53.3951,53.4195,53.2326,53.3138,181670.0
2018-12-28 11:50:00,65.62,65.82,65.54,65.63,139123.0,53.3138,53.4763,53.2488,53.322,139123.0
2018-12-28 12:00:00,65.63,66.01,65.63,65.95,139454.0,53.322,53.6307,53.322,53.5819,139454.0
2018-12-28 12:10:00,65.94,66.02,65.62,65.69,138676.0,53.5738,53.6388,53.3138,53.3707,138676.0
2018-12-28 12:20:00,65.7,65.92,65.6,65.68,133830.0,53.3788,53.5576,53.2976,53.3626,133830.0
2018-12-28 12:30:00,65.7,65.95,65.7,65.88,170630.0,53.3788,53.5819,53.3788,53.5251,170630.0
2018-12-28 12:40:00,65.88,65.98,65.59,65.63,135770.0,53.5251,53.6063,53.2895,53.322,135770.0
2018-12-28 12:50:00,65.63,65.76,65.48,65.52,100545.0,53.322,53.4276,53.2001,53.2326,100545.0
2018-12-28 13:00:00,65.53,65.64,65.37,65.64,127774.0,53.2407,53.3301,53.1107,53.3301,127774.0
2018-12-28 13:10:00,65.62,65.77,65.53,65.54,120801.0,53.3138,53.4357,53.2407,53.2488,120801.0
2018-12-28 13:20:00,65.55,65.57,65.36,65.48,90687.0,53.257,53.2732,53.1026,53.2001,90687.0
2018-12-28 13:30:00,65.49,65.53,65.3,65.48,104565.0,53.2082,53.2407,53.0538,53.2001,104565.0
2018-12-28 13:40:00,65.47,65.65,65.43,65.6,109378.0,53.192,53.3382,53.1595,53.2976,109378.0
2018-12-28 13:50:00,65.61,65.77,65.5,65.51,174749.0,53.3057,53.4357,53.2163,53.2245,174749.0
2018-12-28 14:00:00,65.52,65.83,65.51,65.78,182983.0,53.2326,53.4844,53.2245,53.4438,182983.0
2018-12-28 14:10:00,65.77,66.07,65.71,65.92,196010.0,53.4357,53.6794,53.387,53.5576,196010.0
2018-12-28 14:20:00,65.92,66.05,65.76,65.78,97956.0,53.5576,53.6632,53.4276,53.4438,97956.0
2018-12-28 14:30:00,65.78,66.07,65.71,66.06,92656.0,53.4438,53.6794,53.387,53.6713,92656.0
2018-12-28 14:40:00,66.05,66.18,65.9,66.09,130819.0,53.6632,53.7688,53.5413,53.6957,130819.0
2018-12-28 14:50:00,66.09,66.22,65.99,66.05,133382.0,53.6957,53.8013,53.6144,53.6632,133382.0
2018-12-28 15:00:00,66.06,66.18,65.62,65.74,131284.0,53.6713,53.7688,53.3138,53.4113,131284.0
2018-12-28 15:10:00,65.72,65.9,65.53,65.71,158606.0,53.3951,53.5413,53.2407,53.387,158606.0
2018-12-28 15:20:00,65.71,65.71,65.2,65.35,183748.0,53.387,53.387,52.9726,53.0945,183748.0
2018-12-28 15:30:00,65.36,65.45,65.13,65.15,202679.0,53.1026,53.1757,52.9157,52.932,202679.0
2018-12-28 15:40:00,65.14,65.24,65.01,65.24,299000.0,52.9238,53.0051,52.8182,53.0051,299000.0
2018-12-28 15:50:00,65.23,65.32,65.06,65.19,506417.0,52.997,53.0701,52.8589,52.9645,506417.0
2018-12-31 09:30:00,65.44,65.72,65.41,65.69,396728.0,53.1676,53.3951,53.1432,53.3707,396728.0
2018-12-31 09:40:00,65.71,66.09,65.66,65.95,206439.0,53.387,53.6957,53.3463,53.5819,206439.0
2018-12-31 09:50:00,65.92,65.98,65.51,65.66,199822.0,53.5576,53.6063,53.2245,53.3463,199822.0
2018-12-31 10:00:00,65.64,65.7,65.47,65.51,150001.0,53.3301,53.3788,53.192,53.2245,150001.0
2018-12-31 10:10:00,65.51,65.77,65.46,65.72,167353.0,53.2245,53.4357,53.1838,53.3951,167353.0
2018-12-31 10:20:00,65.72,65.8,65.43,65.49,228087.0,53.3951,53.4601,53.1595,53.2082,228087.0
2018-12-31 10:30:00,65.5,65.53,65.26,65.28,169680.0,53.2163,53.2407,53.0213,53.0376,169680.0
2018-12-31 10:40:00,65.26,65.36,65.1,65.1,134582.0,53.0213,53.1026,52.8913,52.8913,134582.0
2018-12-31 10:50:00,65.12,65.17,65.02,65.17,142989.0,52.9076,52.9482,52.8264,52.9482,142989.0
2018-12-31 11:00:00,65.17,65.29,65.06,65.15,77562.0,52.9482,53.0457,52.8589,52.932,77562.0
2018-12-31 11:10:00,65.14,65.2,65.07,65.12,82780.0,52.9238,52.9726,52.867,52.9076,82780.0
2018-12-31 11:20:00,65.13,65.32,65.04,65.28,92046.0,52.9157,53.0701,52.8426,53.0376,92046.0
2018-12-31 11:30:00,65.27,65.27,64.95,65.09,121088.0,53.0295,53.0295,52.7695,52.8832,121088.0
2018-12-31 11:40:00,65.09,65.1,64.75,64.86,174507.0,52.8832,52.8913,52.607,52.6964,174507.0
2018-12-31 11:50:00,64.87,65.14,64.8,65.14,151420.0,52.7045,52.9238,52.6476,52.9238,151420.0
2018-12-31 12:00:00,65.13,65.33,65.11,65.33,138465.0,52.9157,53.0782,52.8995,53.0782,138465.0
2018-12-31 12:10:00,65.32,65.47,65.23,65.28,170913.0,53.0701,53.192,52.997,53.0376,170913.0
2018-12-31 12:20:00,65.28,65.33,65.22,65.31,90848.0,53.0376,53.0782,52.9888,53.062,90848.0
2018-12-31 12:30:00,65.31,65.33,65.23,65.27,88544.0,53.062,53.0782,52.997,53.0295,88544.0
2018-12-31 12:40:00,65.27,65.31,65.15,65.2,87408.0,53.0295,53.062,52.932,52.9726,87408.0
2018-12-31 12:50:00,65.19,65.24,65.11,65.22,135408.0,52.9645,53.0051,52.8995,52.9888,135408.0
2018-12-31 13:00:00,65.24,65.32,65.22,65.26,110324.0,53.0051,53.0701,52.9888,53.0213,110324.0
2018-12-31 13:10:00,65.26,65.32,65.21,65.29,135897.0,53.0213,53.0701,52.9807,53.0457,135897.0
2018-12-31 13:20:00,65.3,65.61,65.28,65.58,133901.0,53.0538,53.3057,53.0376,53.2813,133901.0
2018-12-31 13:30:00,65.6,65.6,65.46,65.53,95046.0,53.2976,53.2976,53.1838,53.2407,95046.0
2018-12-31 13:40:00,65.51,65.61,65.38,65.43,91524.0,53.2245,53.3057,53.1188,53.1595,91524.0
2018-12-31 13:50:00,65.44,65.48,65.32,65.4,103510.0,53.1676,53.2001,53.0701,53.1351,103510.0
2018-12-31 14:00:00,65.41,65.43,65.24,65.3,122379.0,53.1432,53.1595,53.0051,53.0538,122379.0
2018-12-31 14:10:00,65.3,65.32,65.1,65.29,115841.0,53.0538,53.0701,52.8913,53.0457,115841.0
2018-12-31 14:20:00,65.3,65.31,64.99,65.1,97683.0,53.0538,53.062,52.802,52.8913,97683.0
2018-12-31 14:30:00,65.09,65.18,65.04,65.17,85515.0,52.8832,52.9563,52.8426,52.9482,85515.0
2018-12-31 14:40:00,65.16,65.24,65.1,65.22,146175.0,52.9401,53.0051,52.8913,52.9888,146175.0
2018-12-31 14:50:00,65.23,65.45,65.23,65.24,101506.0,52.997,53.1757,52.997,53.0051,101506.0
2018-12-31 15:00:00,65.23,65.37,65.11,65.16,168332.0,52.997,53.1107,52.8995,52.9401,168332.0
2018-12-31 15:10:00,65.15,65.22,65.09,65.19,142613.0,52.932,52.9888,52.8832,52.9645,142613.0
2018-12-31 15:20:00,65.2,65.24,65.04,65.13,164021.0,52.9726,53.0051,52.8426,52.9157,164021.0
2018-12-31 15:30:00,65.13,65.37,65.12,65.37,256822.0,52.9157,53.1107,52.9076,53.1107,256822.0
2018-12-31 15:40:00,65.37,65.47,65.18,65.2,295672.0,53.1107,53.192,52.9563,52.9726,295672.0
2018-12-31 15:50:00,65.2,65.53,65.02,65.53,646805.0,52.9726,53.2407,52.8264,53.2407,646805.0
2019-01-02 09:30:00,64.86,65.2,64.75,65.06,231516.0,52.6964,52.9726,52.607,52.8589,231516.0
2019-01-02 09:40:00,65.03,65.2,64.86,65.16,181563.0,52.8345,52.9726,52.6964,52.9401,181563.0
2019-01-02 09:50:00,65.17,65.33,65.05,65.14,140640.0,52.9482,53.0782,52.8507,52.9238,140640.0
2019-01-02 10:00:00,65.12,65.17,64.83,65.16,126672.0,52.9076,52.9482,52.672,52.9401,126672.0
2019-01-02 10:10:00,65.18,65.28,64.99,65.02,74871.0,52.9563,53.0376,52.802,52.8264,74871.0
2019-01-02 10:20:00,65.03,65.11,64.78,64.78,77620.0,52.8345,52.8995,52.6314,52.6314,77620.0
2019-01-02 10:30:00,64.79,64.81,64.44,64.5,118521.0,52.6395,52.6557,52.3551,52.4039,118521.0
2019-01-02 10:40:00,64.52,64.77,64.52,64.55,108635.0,52.4201,52.6232,52.4201,52.4445,108635.0
2019-01-02 10:50:00,64.54,65.0,64.52,64.97,119922.0,52.4364,52.8101,52.4201,52.7857,119922.0
2019-01-02 11:00:00,64.99,65.33,64.95,65.25,107826.0,52.802,53.0782,52.7695,53.0132,107826.0
2019-01-02 11:10:00,65.25,65.27,65.12,65.25,156225.0,53.0132,53.0295,52.9076,53.0132,156225.0
2019-01-02 11:20:00,65.26,65.39,64.98,65.04,161646.0,53.0213,53.127,52.7939,52.8426,161646.0
2019-01-02 11:30:00,65.04,65.1,64.88,65.04,120791.0,52.8426,52.8913,52.7126,52.8426,120791.0
2019-01-02 11:40:00,65.04,65.37,65.03,65.18,149180.0,52.8426,53.1107,52.8345,52.9563,149180.0
2019-01-02 11:50:00,65.18,65.2,64.96,65.06,127270.0,52.9563,52.9726,52.7776,52.8589,127270.0
2019-01-02 12:00:00,65.05,65.12,64.86,64.88,114884.0,52.8507,52.9076,52.6964,52.7126,114884.0
2019-01-02 12:10:00,64.88,65.05,64.87,65.05,59176.0,52.7126,52.8507,52.7045,52.8507,59176.0
2019-01-02 12:20:00,65.04,65.07,64.83,65.01,117112.0,52.8426,52.867,52.672,52.8182,117112.0
2019-01-02 12:30:00,65.0,65.4,65.0,65.39,96972.0,52.8101,53.1351,52.8101,53.127,96972.0
2019-01-02 12:40:00,65.39,65.41,65.24,65.27,99575.0,53.127,53.1432,53.0051,53.0295,99575.0
2019-01-02 12:50:00,65.29,65.4,65.28,65.32,99570.0,53.0457,53.1351,53.0376,53.0701,99570.0
2019-01-02 13:00:00,65.32,65.55,65.28,65.55,126729.0,53.0701,53.257,53.0376,53.257,126729.0
2019-01-02 13:10:00,65.56,65.59,65.4,65.45,93617.0,53.2651,53.2895,53.1351,53.1757,93617.0
2019-01-02 13:20:00,65.47,65.77,65.43,65.7,76172.0,53.192,53.4357,53.1595,53.3788,76172.0
2019-01-02 13:30:00,65.71,65.77,65.55,65.6,67180.0,53.387,53.4357,53.257,53.2976,67180.0
2019-01-02 13:40:00,65.6,65.73,65.55,65.67,67487.0,53.2976,53.4032,53.257,53.3545,67487.0
2019-01-02 13:50:00,65.67,65.86,65.6,65.85,146970.0,53.3545,53.5088,53.2976,53.5007,146970.0
2019-01-02 14:00:00,65.86,65.87,65.46,65.48,105719.0,53.5088,53.5169,53.1838,53.2001,105719.0
2019-01-02 14:10:00,65.49,65.49,65.34,65.43,60884.0,53.2082,53.2082,53.0863,53.1595,60884.0
2019-01-02 14:20:00,65.41,65.53,65.4,65.42,68202.0,53.1432,53.2407,53.1351,53.1513,68202.0
2019-01-02 14:30:00,65.41,65.61,65.41,65.54,88679.0,53.1432,53.3057,53.1432,53.2488,88679.0
2019-01-02 14:40:00,65.54,65.57,65.39,65.55,77916.0,53.2488,53.2732,53.127,53.257,77916.0
2019-01-02 14:50:00,65.56,65.56,65.31,65.35,92677.0,53.2651,53.2651,53.062,53.0945,92677.0
2019-01-02 15:00:00,65.33,65.4,65.2,65.21,188846.0,53.0782,53.1351,52.9726,52.9807,188846.0
2019-01-02 15:10:00,65.21,65.36,65.11,65.23,199199.0,52.9807,53.1026,52.8995,52.997,199199.0
2019-01-02 15:20:00,65.23,65.46,65.2,65.36,253781.0,52.997,53.1838,52.9726,53.1026,253781.0
2019-01-02 15:30:00,65.35,65.35,65.2,65.25,153946.0,53.0945,53.0945,52.9726,53.0132,153946.0
2019-01-02 15:40:00,65.24,65.39,65.17,65.36,155031.0,53.0051,53.127,52.9482,53.1026,155031.0
2019-01-02 15:50:00,65.36,65.61,65.35,65.56,410941.0,53.1026,53.3057,53.0945,53.2651,410941.0
2019-01-03 09:30:00,65.25,65.54,65.24,65.26,259631.0,53.0132,53.2488,53.0051,53.0213,259631.0
2019-01-03 09:40:00,65.26,65.59,65.24,65.39,171751.0,53.0213,53.2895,53.0051,53.127,171751.0
2019-01-03 09:50:00,65.39,65.58,65.37,65.45,110075.0,53.127,53.2813,53.1107,53.1757,110075.0
2019-01-03 10:00:00,65.44,65.44,65.12,65.18,155983.0,53.1676,53.1676,52.9076,52.9563,155983.0
2019-01-03 10:10:00,65.17,65.31,64.89,65.19,149763.0,52.9482,53.062,52.7207,52.9645,149763.0
2019-01-03 10:20:00,65.21,65.21,65.0,65.02,183006.0,52.9807,52.9807,52.8101,52.8264,183006.0
2019-01-03 10:30:00,65.01,65.02,64.79,64.89,110702.0,52.8182,52.8264,52.6395,52.7207,110702.0
2019-01-03 10:40:00,64.88,64.97,64.64,64.68,94983.0,52.7126,52.7857,52.5176,52.5501,94983.0
2019-01-03 10:50:00,64.66,64.96,64.65,64.91,70837.0,52.5339,52.7776,52.5257,52.737,70837.0
2019-01-03 11:00:00,64.92,64.99,64.83,64.88,79102.0,52.7451,52.802,52.672,52.7126,79102.0
2019-01-03 11:10:00,64.89,65.2,64.88,65.02,144088.0,52.7207,52.9726,52.7126,52.8264,144088.0
2019-01-03 11:20:00,65.01,65.14,64.89,64.92,79733.0,52.8182,52.9238,52.7207,52.7451,79733.0
2019-01-03 11:30:00,64.95,65.38,64.83,65.37,128344.0,52.7695,53.1188,52.672,53.1107,128344.0
2019-01-03 11:40:00,65.35,65.64,65.34,65.5,153935.0,53.0945,53.3301,53.0863,53.2163,153935.0
2019-01-03 11:50:00,65.51,65.61,65.39,65.45,98695.0,53.2245,53.3057,53.127,53.1757,98695.0
2019-01-03 12:00:00,65.45,65.49,65.21,65.3,115453.0,53.1757,53.2082,52.9807,53.0538,115453.0
2019-01-03 12:10:00,65.3,65.5,65.16,65.2,71656.0,53.0538,53.2163,52.9401,52.9726,71656.0
2019-01-03 12:20:00,65.21,65.39,65.21,65.3,109975.0,52.9807,53.127,52.9807,53.0538,109975.0
2019-01-03 12:30:00,65.3,65.43,65.06,65.17,107990.0,53.0538,53.1595,52.8589,52.9482,107990.0
2019-01-03 12:40:00,65.18,65.49,65.16,65.41,110279.0,52.9563,53.2082,52.9401,53.1432,110279.0
2019-01-03 12:50:00,65.4,65.71,65.36,65.69,64652.0,53.1351,53.387,53.1026,53.3707,64652.0
2019-01-03 13:00:00,65.69,65.73,65.41,65.42,149899.0,53.3707,53.4032,53.1432,53.1513,149899.0
2019-01-03 13:10:00,65.43,65.45,64.96,65.04,109497.0,53.1595,53.1757,52.7776,52.8426,109497.0
2019-01-03 13:20:00,65.01,65.27,65.01,65.27,84983.0,52.8182,53.0295,52.8182,53.0295,84983.0
2019-01-03 13:30:00,65.27,65.36,65.18,65.36,113482.0,53.0295,53.1026,52.9563,53.1026,113482.0
2019-01-03 13:40:00,65.35,65.61,65.31,65.54,66937.0,53.0945,53.3057,53.062,53.2488,66937.0
2019-01-03 13:50:00,65.54,65.61,65.38,65.48,73959.0,53.2488,53.3057,53.1188,53.2001,73959.0
2019-01-03 14:00:00,65.48,65.62,65.39,65.56,71112.0,53.2001,53.3138,53.127,53.2651,71112.0
2019-01-03 14:10:00,65.57,65.63,65.35,65.4,123134.0,53.2732,53.322,53.0945,53.1351,123134.0
2019-01-03 14:20:00,65.38,65.83,65.37,65.78,107449.0,53.1188,53.4844,53.1107,53.4438,107449.0
2019-01-03 14:30:00,65.79,65.9,65.47,65.59,96063.0,53.4519,53.5413,53.192,53.2895,96063.0
2019-01-03 14:40:00,65.59,65.64,65.33,65.34,83236.0,53.2895,53.3301,53.0782,53.0863,83236.0
2019-01-03 14:50:00,65.33,65.35,65.1,65.19,131243.0,53.0782,53.0945,52.8913,52.9645,131243.0
2019-01-03 15:00:00,65.2,65.23,65.08,65.22,119715.0,52.9726,52.997,52.8751,52.9888,119715.0
2019-01-03 15:10:00,65.21,65.42,65.15,65.35,147893.0,52.9807,53.1513,52.932,53.0945,147893.0
2019-01-03 15:20:00,65.34,65.43,65.26,65.31,190674.0,53.0863,53.1595,53.0213,53.062,190674.0
2019-01-03 15:30:00,65.31,65.48,65.24,65.29,250227.0,53.062,53.2001,53.0051,53.0457,250227.0
2019-01-03 15:40:00,65.29,65.47,65.24,65.36,330762.0,53.0457,53.192,53.0051,53.1026,330762.0
2019-01-03 15:50:00,65.36,65.52,65.1,65.25,622349.0,53.1026,53.2326,52.8913,53.0132,622349.0
2019-01-04 09:30:00,66.09,66.42,65.95,66.25,234091.0,53.6957,53.9638,53.5819,53.8257,234091.0
2019-01-04 09:40:00,66.23,66.28,66.04,66.08,164689.0,53.8094,53.8501,53.6551,53.6876,164689.0
2019-01-04 09:50:00,66.09,66.66,66.07,66.59,147988.0,53.6957,54.1588,53.6794,54.1019,147988.0
2019-01-04 10:00:00,66.59,66.73,66.42,66.69,132032.0,54.1019,54.2157,53.9638,54.1832,132032.0
2019-01-04 10:10:00,66.69,66.72,66.38,66.38,125840.0,54.1832,54.2075,53.9313,53.9313,125840.0
2019-01-04 10:20:00,66.4,67.15,66.21,67.15,199064.0,53.9476,54.5569,53.7932,54.5569,199064.0
2019-01-04 10:30:00,67.15,67.21,66.85,66.85,159953.0,54.5569,54.6056,54.3132,54.3132,159953.0
2019-01-04 10:40:00,66.87,67.04,66.79,66.89,209932.0,54.3294,54.4675,54.2644,54.3457,209932.0
2019-01-04 10:50:00,66.88,67.07,66.83,67.07,182443.0,54.3375,54.4919,54.2969,54.4919,182443.0
2019-01-04 11:00:00,67.07,67.35,67.01,67.24,108211.0,54.4919,54.7194,54.4432,54.63,108211.0
2019-01-04 11:10:00,67.24,67.43,66.86,66.9,216768.0,54.63,54.7844,54.3213,54.3538,216768.0
2019-01-04 11:20:00,66.91,66.91,66.4,66.47,158098.0,54.3619,54.3619,53.9476,54.0044,158098.0
2019-01-04 11:30:00,66.47,66.58,66.21,66.29,268340.0,54.0044,54.0938,53.7932,53.8582,268340.0
2019-01-04 11:40:00,66.31,66.56,66.27,66.49,134754.0,53.8744,54.0775,53.8419,54.0207,134754.0
2019-01-04 11:50:00,66.5,66.67,66.47,66.53,77082.0,54.0288,54.1669,54.0044,54.0532,77082.0
2019-01-04 12:00:00,66.54,66.62,66.29,66.47,151684.0,54.0613,54.1263,53.8582,54.0044,151684.0
2019-01-04 12:10:00,66.46,66.81,66.45,66.81,72198.0,53.9963,54.2807,53.9882,54.2807,72198.0
2019-01-04 12:20:00,66.81,67.03,66.81,66.99,95420.0,54.2807,54.4594,54.2807,54.4269,95420.0
2019-01-04 12:30:00,67.0,67.03,66.84,67.03,52051.0,54.435,54.4594,54.305,54.4594,52051.0
2019-01-04 12:40:00,67.02,67.11,66.96,67.01,79053.0,54.4513,54.5244,54.4025,54.4432,79053.0
2019-01-04 12:50:00,67.01,67.09,66.97,66.99,57291.0,54.4432,54.5082,54.4107,54.4269,57291.0
2019-01-04 13:00:00,67.0,67.25,67.0,67.2,57259.0,54.435,54.6381,54.435,54.5975,57259.0
2019-01-04 13:10:00,67.2,67.22,66.98,67.09,81163.0,54.5975,54.6138,54.4188,54.5082,81163.0
2019-01-04 13:20:00,67.11,67.19,66.93,66.95,69667.0,54.5244,54.5894,54.3782,54.3944,69667.0
2019-01-04 13:30:00,66.95,67.1,66.91,66.92,65988.0,54.3944,54.5163,54.3619,54.37,65988.0
2019-01-04 13:40:00,66.93,66.98,66.72,66.97,89861.0,54.3782,54.4188,54.2075,54.4107,89861.0
2019-01-04 13:50:00,66.97,67.01,66.8,66.89,65096.0,54.4107,54.4432,54.2725,54.3457,65096.0
2019-01-04 14:00:00,66.91,66.91,66.7,66.76,65771.0,54.3619,54.3619,54.1913,54.24,65771.0
2019-01-04 14:10:00,66.78,66.87,66.73,66.82,51493.0,54.2563,54.3294,54.2157,54.2888,51493.0
2019-01-04 14:20:00,66.82,66.93,66.79,66.8,140436.0,54.2888,54.3782,54.2644,54.2725,140436.0
2019-01-04 14:30:00,66.79,66.89,66.71,66.85,56636.0,54.2644,54.3457,54.1994,54.3132,56636.0
2019-01-04 14:40:00,66.86,66.94,66.63,66.76,148448.0,54.3213,54.3863,54.1344,54.24,148448.0
2019-01-04 14:50:00,66.76,66.77,66.52,66.57,118643.0,54.24,54.2482,54.045,54.0857,118643.0
2019-01-04 15:00:00,66.57,66.82,66.56,66.66,76290.0,54.0857,54.2888,54.0775,54.1588,76290.0
2019-01-04 15:10:00,66.66,66.87,66.65,66.79,105698.0,54.1588,54.3294,54.1507,54.2644,105698.0
2019-01-04 15:20:00,66.8,66.81,66.54,66.63,105586.0,54.2725,54.2807,54.0613,54.1344,105586.0
2019-01-04 15:30:00,66.62,66.75,66.57,66.64,122501.0,54.1263,54.2319,54.0857,54.1425,122501.0
2019-01-04 15:40:00,66.64,66.83,66.56,66.74,226290.0,54.1425,54.2969,54.0775,54.2238,226290.0
2019-01-04 15:50:00,66.73,66.84,66.68,66.8,535425.0,54.2157,54.305,54.175,54.2725,535425.0
2019-01-07 09:30:00,67.39,68.06,67.15,67.38,346464.0,54.7519,55.2962,54.5569,54.7438,346464.0
2019-01-07 09:40:00,67.37,67.47,66.86,66.87,146400.0,54.7356,54.8169,54.3213,54.3294,146400.0
2019-01-07 09:50:00,66.86,67.11,66.72,67.11,193395.0,54.3213,54.5244,54.2075,54.5244,193395.0
2019-01-07 10:00:00,67.08,67.6,66.98,67.44,130740.0,54.5,54.9225,54.4188,54.7925,130740.0
2019-01-07 10:10:00,67.46,67.63,67.4,67.55,167726.0,54.8088,54.9469,54.76,54.8819,167726.0
2019-01-07 10:20:00,67.54,67.91,67.4,67.71,153333.0,54.8738,55.1744,54.76,55.0119,153333.0
2019-01-07 10:30:00,67.68,67.96,67.67,67.88,130390.0,54.9875,55.215,54.9794,55.15,130390.0
2019-01-07 10:40:00,67.87,68.13,67.85,68.0,196375.0,55.1419,55.3531,55.1256,55.2475,196375.0
2019-01-07 10:50:00,68.0,68.3,67.98,68.09,216275.0,55.2475,55.4912,55.2312,55.3206,216275.0
2019-01-07 11:00:00,68.08,68.42,68.05,68.41,201625.0,55.3125,55.5887,55.2881,55.5806,201625.0
2019-01-07 11:10:00,68.4,68.67,68.34,68.64,262316.0,55.5725,55.7918,55.5237,55.7675,262316.0
2019-01-07 11:20:00,68.64,68.88,68.58,68.77,227665.0,55.7675,55.9625,55.7187,55.8731,227665.0
2019-01-07 11:30:00,68.77,68.82,68.59,68.71,179069.0,55.8731,55.9137,55.7268,55.8243,179069.0
2019-01-07 11:40:00,68.71,68.72,68.46,68.57,119111.0,55.8243,55.8325,55.6212,55.7106,119111.0
2019-01-07 11:50:00,68.58,68.89,68.5,68.89,78529.0,55.7187,55.9706,55.6537,55.9706,78529.0
2019-01-07 12:00:00,68.87,68.92,68.64,68.69,77296.0,55.9543,55.995,55.7675,55.8081,77296.0
2019-01-07 12:10:00,68.69,68.76,68.68,68.72,74107.0,55.8081,55.865,55.8,55.8325,74107.0
2019-01-07 12:20:00,68.73,68.93,68.69,68.85,89854.0,55.8406,56.0031,55.8081,55.9381,89854.0
2019-01-07 12:30:00,68.85,69.16,68.81,69.09,114215.0,55.9381,56.1899,55.9056,56.1331,114215.0
2019-01-07 12:40:00,69.1,69.35,69.01,69.23,160070.0,56.1412,56.3443,56.0681,56.2468,160070.0
2019-01-07 12:50:00,69.22,69.27,68.97,69.13,112511.0,56.2387,56.2793,56.0356,56.1656,112511.0
2019-01-07 13:00:00,69.13,69.19,69.07,69.15,76393.0,56.1656,56.2143,56.1168,56.1818,76393.0
2019-01-07 13:10:00,69.15,69.31,69.13,69.14,88632.0,56.1818,56.3118,56.1656,56.1737,88632.0
2019-01-07 13:20:00,69.14,69.18,69.06,69.11,70501.0,56.1737,56.2062,56.1087,56.1493,70501.0
2019-01-07 13:30:00,69.11,69.26,69.05,69.09,99604.0,56.1493,56.2712,56.1006,56.1331,99604.0
2019-01-07 13:40:00,69.07,69.08,68.77,68.77,122168.0,56.1168,56.125,55.8731,55.8731,122168.0
2019-01-07 13:50:00,68.75,68.78,68.61,68.65,118763.0,55.8568,55.8812,55.7431,55.7756,118763.0
2019-01-07 14:00:00,68.65,68.92,68.64,68.81,115819.0,55.7756,55.995,55.7675,55.9056,115819.0
2019-01-07 14:10:00,68.81,68.91,68.74,68.84,105901.0,55.9056,55.9868,55.8487,55.93,105901.0
2019-01-07 14:20:00,68.83,68.92,68.73,68.79,116319.0,55.9218,55.995,55.8406,55.8893,116319.0
2019-01-07 14:30:00,68.78,68.93,68.72,68.9,146507.0,55.8812,56.0031,55.8325,55.9787,146507.0
2019-01-07 14:40:00,68.89,69.03,68.86,68.92,169027.0,55.9706,56.0843,55.9462,55.995,169027.0
2019-01-07 14:50:00,68.92,68.95,68.69,68.69,234434.0,55.995,56.0193,55.8081,55.8081,234434.0
2019-01-07 15:00:00,68.69,68.87,68.65,68.86,127042.0,55.8081,55.9543,55.7756,55.9462,127042.0
2019-01-07 15:10:00,68.87,69.07,68.85,69.05,137969.0,55.9543,56.1168,55.9381,56.1006,137969.0
2019-01-07 15:20:00,69.05,69.06,68.92,68.93,146266.0,56.1006,56.1087,55.995,56.0031,146266.0
2019-01-07 15:30:00,68.93,68.95,68.83,68.87,257881.0,56.0031,56.0193,55.9218,55.9543,257881.0
2019-01-07 15:40:00,68.87,69.01,68.83,68.94,283026.0,55.9543,56.0681,55.9218,56.0112,283026.0
2019-01-07 15:50:00,68.94,69.0,68.59,68.62,589222.0,56.0112,56.06,55.7268,55.7512,589222.0
2019-01-08 09:30:00,68.79,69.39,68.79,68.85,337138.0,55.8893,56.3768,55.8893,55.9381,337138.0
2019-01-08 09:40:00,68.88,69.48,68.88,69.12,201133.0,55.9625,56.4499,55.9625,56.1575,201133.0
2019-01-08 09:50:00,69.13,69.21,69.02,69.2,187676.0,56.1656,56.2306,56.0762,56.2224,187676.0
2019-01-08 10:00:00,69.19,69.65,69.09,69.52,202625.0,56.2143,56.5881,56.1331,56.4824,202625.0
2019-01-08 10:10:00,69.53,69.54,69.09,69.13,136003.0,56.4906,56.4987,56.1331,56.1656,136003.0
2019-01-08 10:20:00,69.13,69.24,69.05,69.08,111699.0,56.1656,56.2549,56.1006,56.125,111699.0
2019-01-08 10:30:00,69.07,69.14,68.79,68.91,124375.0,56.1168,56.1737,55.8893,55.9868,124375.0
2019-01-08 10:40:00,68.91,69.08,68.87,68.97,118899.0,55.9868,56.125,55.9543,56.0356,118899.0
2019-01-08 10:50:00,68.97,69.01,68.71,68.85,148108.0,56.0356,56.0681,55.8243,55.9381,148108.0
2019-01-08 11:00:00,68.87,69.09,68.85,69.01,112397.0,55.9543,56.1331,55.9381,56.0681,112397.0
2019-01-08 11:10:00,69.0,69.0,68.79,68.91,130446.0,56.06,56.06,55.8893,55.9868,130446.0
2019-01-08 11:20:00,68.89,69.01,68.8,68.96,125319.0,55.9706,56.0681,55.8975,56.0275,125319.0
2019-01-08 11:30:00,68.96,68.96,68.76,68.93,136125.0,56.0275,56.0275,55.865,56.0031,136125.0
2019-01-08 11:40:00,68.93,69.28,68.91,69.27,103767.0,56.0031,56.2874,55.9868,56.2793,103767.0
2019-01-08 11:50:00,69.29,69.33,69.09,69.31,95118.0,56.2956,56.3281,56.1331,56.3118,95118.0
2019-01-08 12:00:00,69.3,69.35,69.17,69.2,105109.0,56.3037,56.3443,56.1981,56.2224,105109.0
2019-01-08 12:10:00,69.2,69.48,69.2,69.45,108628.0,56.2224,56.4499,56.2224,56.4256,108628.0
2019-01-08 12:20:00,69.45,69.47,69.28,69.31,136368.0,56.4256,56.4418,56.2874,56.3118,136368.0
2019-01-08 12:30:00,69.31,69.35,69.04,69.08,86423.0,56.3118,56.3443,56.0925,56.125,86423.0
2019-01-08 12:40:00,69.07,69.33,69.07,69.19,133860.0,56.1168,56.3281,56.1168,56.2143,133860.0
2019-01-08 12:50:00,69.18,69.38,69.15,69.29,108790.0,56.2062,56.3687,56.1818,56.2956,108790.0
2019-01-08 13:00:00,69.29,69.57,69.26,69.45,138515.0,56.2956,56.5231,56.2712,56.4256,138515.0
2019-01-08 13:10:00,69.46,69.53,69.4,69.49,91766.0,56.4337,56.4906,56.3849,56.4581,91766.0
2019-01-08 13:20:00,69.5,69.68,69.5,69.58,85585.0,56.4662,56.6124,56.4662,56.5312,85585.0
2019-01-08 13:30:00,69.58,69.74,69.55,69.57,101346.0,56.5312,56.6612,56.5068,56.5231,101346.0
2019-01-08 13:40:00,69.56,69.57,69.36,69.45,89926.0,56.5149,56.5231,56.3524,56.4256,89926.0
2019-01-08 13:50:00,69.47,69.63,69.46,69.54,104775.0,56.4418,56.5718,56.4337,56.4987,104775.0
2019-01-08 14:00:00,69.52,69.57,69.25,69.33,146968.0,56.4824,56.5231,56.2631,56.3281,146968.0
2019-01-08 14:10:00,69.33,69.47,69.3,69.31,109149.0,56.3281,56.4418,56.3037,56.3118,109149.0
2019-01-08 14:20:00,69.31,69.31,69.02,69.06,311647.0,56.3118,56.3118,56.0762,56.1087,311647.0
2019-01-08 14:30:00,69.06,69.08,68.74,68.75,384482.0,56.1087,56.125,55.8487,55.8568,384482.0
2019-01-08 14:40:00,68.77,68.79,67.26,68.04,964229.0,55.8731,55.8893,54.6463,55.28,964229.0
2019-01-08 14:50:00,68.04,68.41,67.9,68.14,321146.0,55.28,55.5806,55.1662,55.3612,321146.0
2019-01-08 15:00:00,68.14,68.29,68.0,68.14,234577.0,55.3612,55.4831,55.2475,55.3612,234577.0
2019-01-08 15:10:00,68.13,68.54,68.12,68.48,245262.0,55.3531,55.6862,55.345,55.6375,245262.0
2019-01-08 15:20:00,68.48,68.86,68.43,68.85,235005.0,55.6375,55.9462,55.5969,55.9381,235005.0
2019-01-08 15:30:00,68.84,68.92,68.74,68.84,265695.0,55.93,55.995,55.8487,55.93,265695.0
2019-01-08 15:40:00,68.83,68.84,68.58,68.61,260084.0,55.9218,55.93,55.7187,55.7431,260084.0
2019-01-08 15:50:00,68.61,68.61,68.38,68.53,638968.0,55.7431,55.7431,55.5562,55.6781,638968.0
2019-01-09 09:30:00,68.57,68.68,67.27,67.31,613730.0,55.7106,55.8,54.6544,54.6869,613730.0
2019-01-09 09:40:00,67.31,67.39,66.2,66.47,879722.0,54.6869,54.7519,53.7851,54.0044,879722.0
2019-01-09 09:50:00,66.47,66.72,66.31,66.6,590438.0,54.0044,54.2075,53.8744,54.11,590438.0
2019-01-09 10:00:00,66.6,66.87,66.44,66.46,437657.0,54.11,54.3294,53.9801,53.9963,437657.0
2019-01-09 10:10:00,66.44,66.62,66.42,66.47,709843.0,53.9801,54.1263,53.9638,54.0044,709843.0
2019-01-09 10:20:00,66.46,66.49,66.09,66.11,574480.0,53.9963,54.0207,53.6957,53.7119,574480.0
2019-01-09 10:30:00,66.11,66.17,65.7,65.86,718364.0,53.7119,53.7607,53.3788,53.5088,718364.0
2019-01-09 10:40:00,65.86,65.88,65.38,65.4,584118.0,53.5088,53.5251,53.1188,53.1351,584118.0
2019-01-09 10:50:00,65.4,65.74,65.31,65.6,428895.0,53.1351,53.4113,53.062,53.2976,428895.0
2019-01-09 11:00:00,65.61,66.24,65.6,66.2,485684.0,53.3057,53.8176,53.2976,53.7851,485684.0
2019-01-09 11:10:00,66.2,66.25,65.85,65.85,287766.0,53.7851,53.8257,53.5007,53.5007,287766.0
2019-01-09 11:20:00,65.84,66.11,65.75,65.9,193827.0,53.4926,53.7119,53.4195,53.5413,193827.0
2019-01-09 11:30:00,65.91,66.08,65.78,66.07,201785.0,53.5494,53.6876,53.4438,53.6794,201785.0
2019-01-09 11:40:00,66.08,66.21,65.9,66.16,230582.0,53.6876,53.7932,53.5413,53.7526,230582.0
2019-01-09 11:50:00,66.15,66.29,66.1,66.2,174961.0,53.7444,53.8582,53.7038,53.7851,174961.0
2019-01-09 12:00:00,66.2,66.31,66.1,66.25,246837.0,53.7851,53.8744,53.7038,53.8257,246837.0
2019-01-09 12:10:00,66.24,66.29,66.17,66.21,158753.0,53.8176,53.8582,53.7607,53.7932,158753.0
2019-01-09 12:20:00,66.21,66.36,66.2,66.32,164611.0,53.7932,53.9151,53.7851,53.8826,164611.0
2019-01-09 12:30:00,66.32,66.5,66.3,66.48,183308.0,53.8826,54.0288,53.8663,54.0125,183308.0
2019-01-09 12:40:00,66.49,66.49,66.11,66.37,310867.0,54.0207,54.0207,53.7119,53.9232,310867.0
2019-01-09 12:50:00,66.37,66.38,66.25,66.3,179321.0,53.9232,53.9313,53.8257,53.8663,179321.0
2019-01-09 13:00:00,66.3,66.32,65.97,65.99,172969.0,53.8663,53.8826,53.5982,53.6144,172969.0
2019-01-09 13:10:00,65.99,66.06,65.9,66.04,136155.0,53.6144,53.6713,53.5413,53.6551,136155.0
2019-01-09 13:20:00,66.04,66.19,66.02,66.16,141658.0,53.6551,53.7769,53.6388,53.7526,141658.0
2019-01-09 13:30:00,66.16,66.32,66.16,66.27,150374.0,53.7526,53.8826,53.7526,53.8419,150374.0
2019-01-09 13:40:00,66.27,66.3,66.1,66.2,222877.0,53.8419,53.8663,53.7038,53.7851,222877.0
2019-01-09 13:50:00,66.21,66.21,65.98,66.11,149382.0,53.7932,53.7932,53.6063,53.7119,149382.0
2019-01-09 14:00:00,66.1,66.35,66.05,66.25,196067.0,53.7038,53.9069,53.6632,53.8257,196067.0
2019-01-09 14:10:00,66.26,66.26,65.89,65.89,244750.0,53.8338,53.8338,53.5332,53.5332,244750.0
2019-01-09 14:20:00,65.89,65.96,65.82,65.9,190306.0,53.5332,53.5901,53.4763,53.5413,190306.0
2019-01-09 14:30:00,65.9,66.11,65.88,66.01,180314.0,53.5413,53.7119,53.5251,53.6307,180314.0
2019-01-09 14:40:00,66.0,66.05,65.96,66.05,170371.0,53.6226,53.6632,53.5901,53.6632,170371.0
2019-01-09 14:50:00,66.05,66.12,65.99,66.04,246916.0,53.6632,53.7201,53.6144,53.6551,246916.0
2019-01-09 15:00:00,66.05,66.21,66.01,66.08,261439.0,53.6632,53.7932,53.6307,53.6876,261439.0
2019-01-09 15:10:00,66.08,66.12,65.99,66.06,199906.0,53.6876,53.7201,53.6144,53.6713,199906.0
2019-01-09 15:20:00,66.06,66.11,65.99,66.09,247425.0,53.6713,53.7119,53.6144,53.6957,247425.0
2019-01-09 15:30:00,66.09,66.09,65.93,66.0,439544.0,53.6957,53.6957,53.5657,53.6226,439544.0
2019-01-09 15:40:00,66.0,66.03,65.89,66.0,447199.0,53.6226,53.6469,53.5332,53.6226,447199.0
2019-01-09 15:50:00,66.01,66.1,65.92,66.04,806867.0,53.6307,53.7038,53.5576,53.6551,806867.0
2019-01-10 09:30:00,66.02,66.28,65.76,66.12,298623.0,53.6388,53.8501,53.4276,53.7201,298623.0
2019-01-10 09:40:00,66.13,66.21,65.85,65.85,240838.0,53.7282,53.7932,53.5007,53.5007,240838.0
2019-01-10 09:50:00,65.86,65.88,65.52,65.63,208978.0,53.5088,53.5251,53.2326,53.322,208978.0
2019-01-10 10:00:00,65.63,65.68,65.47,65.55,235812.0,53.322,53.3626,53.192,53.257,235812.0
2019-01-10 10:10:00,65.56,65.59,65.25,65.4,232325.0,53.2651,53.2895,53.0132,53.1351,232325.0
2019-01-10 10:20:00,65.4,65.81,65.39,65.74,186287.0,53.1351,53.4682,53.127,53.4113,186287.0
2019-01-10 10:30:00,65.73,65.94,65.73,65.83,118888.0,53.4032,53.5738,53.4032,53.4844,118888.0
2019-01-10 10:40:00,65.83,65.91,65.77,65.91,83177.0,53.4844,53.5494,53.4357,53.5494,83177.0
2019-01-10 10:50:00,65.9,66.03,65.88,66.0,104141.0,53.5413,53.6469,53.5251,53.6226,104141.0
2019-01-10 11:00:00,66.0,66.26,65.99,66.03,194809.0,53.6226,53.8338,53.6144,53.6469,194809.0
2019-01-10 11:10:00,66.03,66.12,65.99,66.06,108593.0,53.6469,53.7201,53.6144,53.6713,108593.0
2019-01-10 11:20:00,66.06,66.07,65.97,66.01,136336.0,53.6713,53.6794,53.5982,53.6307,136336.0
2019-01-10 11:30:00,66.01,66.27,65.99,66.2,529150.0,53.6307,53.8419,53.6144,53.7851,529150.0
2019-01-10 11:40:00,66.2,66.21,65.94,65.97,184198.0,53.7851,53.7932,53.5738,53.5982,184198.0
2019-01-10 11:50:00,65.97,66.03,65.58,65.6,277028.0,53.5982,53.6469,53.2813,53.2976,277028.0
2019-01-10 12:00:00,65.6,65.63,65.3,65.45,308903.0,53.2976,53.322,53.0538,53.1757,308903.0
2019-01-10 12:10:00,65.46,65.5,65.36,65.37,150376.0,53.1838,53.2163,53.1026,53.1107,150376.0
2019-01-10 12:20:00,65.36,65.46,65.33,65.4,186886.0,53.1026,53.1838,53.0782,53.1351,186886.0
2019-01-10 12:30:00,65.39,65.48,65.21,65.29,232182.0,53.127,53.2001,52.9807,53.0457,232182.0
2019-01-10 12:40:00,65.3,65.48,65.16,65.36,281481.0,53.0538,53.2001,52.9401,53.1026,281481.0
2019-01-10 12:50:00,65.36,65.53,65.21,65.51,201775.0,53.1026,53.2407,52.9807,53.2245,201775.0
2019-01-10 13:00:00,65.52,65.53,64.95,65.07,358891.0,53.2326,53.2407,52.7695,52.867,358891.0
2019-01-10 13:10:00,65.07,65.2,65.02,65.13,195743.0,52.867,52.9726,52.8264,52.9157,195743.0
2019-01-10 13:20:00,65.12,65.14,64.93,65.02,334944.0,52.9076,52.9238,52.7532,52.8264,334944.0
2019-01-10 13:30:00,65.01,65.04,64.66,64.72,303790.0,52.8182,52.8426,52.5339,52.5826,303790.0
2019-01-10 13:40:00,64.72,64.77,64.62,64.74,352234.0,52.5826,52.6232,52.5014,52.5989,352234.0
2019-01-10 13:50:00,64.73,64.76,64.56,64.62,328474.0,52.5907,52.6151,52.4526,52.5014,328474.0
2019-01-10 14:00:00,64.61,64.94,64.6,64.85,275493.0,52.4932,52.7614,52.4851,52.6882,275493.0
2019-01-10 14:10:00,64.85,64.92,64.78,64.78,272917.0,52.6882,52.7451,52.6314,52.6314,272917.0
2019-01-10 14:20:00,64.79,65.0,64.75,64.93,390162.0,52.6395,52.8101,52.607,52.7532,390162.0
2019-01-10 14:30:00,64.94,64.99,64.62,64.63,284929.0,52.7614,52.802,52.5014,52.5095,284929.0
2019-01-10 14:40:00,64.63,65.02,64.62,64.98,278476.0,52.5095,52.8264,52.5014,52.7939,278476.0
2019-01-10 14:50:00,64.98,65.01,64.75,64.88,372030.0,52.7939,52.8182,52.607,52.7126,372030.0
2019-01-10 15:00:00,64.89,65.01,64.86,64.94,239496.0,52.7207,52.8182,52.6964,52.7614,239496.0
2019-01-10 15:10:00,64.94,65.11,64.9,65.07,369813.0,52.7614,52.8995,52.7289,52.867,369813.0
2019-01-10 15:20:00,65.07,65.21,64.97,65.17,363089.0,52.867,52.9807,52.7857,52.9482,363089.0
2019-01-10 15:30:00,65.18,65.5,65.14,65.49,447823.0,52.9563,53.2163,52.9238,53.2082,447823.0
2019-01-10 15:40:00,65.48,65.66,65.39,65.49,429379.0,53.2001,53.3463,53.127,53.2082,429379.0
2019-01-10 15:50:00,65.48,65.64,65.48,65.53,756645.0,53.2001,53.3301,53.2001,53.2407,756645.0
2019-01-11 09:30:00,65.18,65.3,64.7,64.93,273028.0,52.9563,53.0538,52.5664,52.7532,273028.0
2019-01-11 09:40:00,64.92,65.18,64.92,65.0,229872.0,52.7451,52.9563,52.7451,52.8101,229872.0
2019-01-11 09:50:00,65.01,65.03,64.81,64.86,132137.0,52.8182,52.8345,52.6557,52.6964,132137.0
2019-01-11 10:00:00,64.85,64.92,64.76,64.87,122748.0,52.6882,52.7451,52.6151,52.7045,122748.0
2019-01-11 10:10:00,64.88,64.94,64.73,64.81,222790.0,52.7126,52.7614,52.5907,52.6557,222790.0
2019-01-11 10:20:00,64.81,64.81,64.63,64.68,209136.0,52.6557,52.6557,52.5095,52.5501,209136.0
2019-01-11 10:30:00,64.67,64.78,64.61,64.73,121747.0,52.542,52.6314,52.4932,52.5907,121747.0
2019-01-11 10:40:00,64.75,64.76,64.63,64.73,140705.0,52.607,52.6151,52.5095,52.5907,140705.0
2019-01-11 10:50:00,64.73,64.78,64.59,64.66,194192.0,52.5907,52.6314,52.477,52.5339,194192.0
2019-01-11 11:00:00,64.65,64.68,64.54,64.56,203310.0,52.5257,52.5501,52.4364,52.4526,203310.0
2019-01-11 11:10:00,64.55,64.59,64.4,64.44,284214.0,52.4445,52.477,52.3226,52.3551,284214.0
2019-01-11 11:20:00,64.43,64.54,64.36,64.51,204665.0,52.347,52.4364,52.2901,52.412,204665.0
2019-01-11 11:30:00,64.51,64.57,64.46,64.56,178647.0,52.412,52.4607,52.3714,52.4526,178647.0
2019-01-11 11:40:00,64.56,64.78,64.52,64.72,295588.0,52.4526,52.6314,52.4201,52.5826,295588.0
2019-01-11 11:50:00,64.73,64.76,64.58,64.64,356006.0,52.5907,52.6151,52.4689,52.5176,356006.0
2019-01-11 12:00:00,64.64,64.79,64.64,64.74,216370.0,52.5176,52.6395,52.5176,52.5989,216370.0
2019-01-11 12:10:00,64.74,64.77,64.67,64.72,185410.0,52.5989,52.6232,52.542,52.5826,185410.0
2019-01-11 12:20:00,64.72,64.78,64.68,64.74,266780.0,52.5826,52.6314,52.5501,52.5989,266780.0
2019-01-11 12:30:00,64.75,65.2,64.73,65.15,324387.0,52.607,52.9726,52.5907,52.932,324387.0
2019-01-11 12:40:00,65.15,65.16,65.07,65.11,191182.0,52.932,52.9401,52.867,52.8995,191182.0
2019-01-11 12:50:00,65.11,65.15,65.04,65.05,188493.0,52.8995,52.932,52.8426,52.8507,188493.0
2019-01-11 13:00:00,65.04,65.11,65.02,65.1,149713.0,52.8426,52.8995,52.8264,52.8913,149713.0
2019-01-11 13:10:00,65.1,65.13,65.04,65.12,118617.0,52.8913,52.9157,52.8426,52.9076,118617.0
2019-01-11 13:20:00,65.12,65.26,65.06,65.23,178469.0,52.9076,53.0213,52.8589,52.997,178469.0
2019-01-11 13:30:00,65.23,65.36,65.21,65.34,382439.0,52.997,53.1026,52.9807,53.0863,382439.0
2019-01-11 13:40:00,65.34,65.62,65.33,65.47,373147.0,53.0863,53.3138,53.0782,53.192,373147.0
2019-01-11 13:50:00,65.47,65.57,65.45,65.5,117339.0,53.192,53.2732,53.1757,53.2163,117339.0
2019-01-11 14:00:00,65.5,65.55,65.43,65.55,194298.0,53.2163,53.257,53.1595,53.257,194298.0
2019-01-11 14:10:00,65.54,65.75,65.51,65.72,397235.0,53.2488,53.4195,53.2245,53.3951,397235.0
2019-01-11 14:20:00,65.71,65.8,65.67,65.72,188638.0,53.387,53.4601,53.3545,53.3951,188638.0
2019-01-11 14:30:00,65.73,65.73,65.61,65.66,151615.0,53.4032,53.4032,53.3057,53.3463,151615.0
2019-01-11 14:40:00,65.66,65.74,65.58,65.62,196961.0,53.3463,53.4113,53.2813,53.3138,196961.0
2019-01-11 14:50:00,65.61,65.74,65.61,65.7,184382.0,53.3057,53.4113,53.3057,53.3788,184382.0
2019-01-11 15:00:00,65.7,65.74,65.56,65.73,198833.0,53.3788,53.4113,53.2651,53.4032,198833.0
2019-01-11 15:10:00,65.72,65.74,65.6,65.66,221950.0,53.3951,53.4113,53.2976,53.3463,221950.0
2019-01-11 15:20:00,65.67,65.79,65.65,65.66,239310.0,53.3545,53.4519,53.3382,53.3463,239310.0
2019-01-11 15:30:00,65.66,65.79,65.63,65.75,447216.0,53.3463,53.4519,53.322,53.4195,447216.0
2019-01-11 15:40:00,65.76,65.82,65.69,65.78,344407.0,53.4276,53.4763,53.3707,53.4438,344407.0
2019-01-11 15:50:00,65.79,65.82,65.65,65.79,674337.0,53.4519,53.4763,53.3382,53.4519,674337.0
2019-01-14 09:30:00,65.38,65.71,65.03,65.31,301284.0,53.1188,53.387,52.8345,53.062,301284.0
2019-01-14 09:40:00,65.29,65.44,65.24,65.29,126955.0,53.0457,53.1676,53.0051,53.0457,126955.0
2019-01-14 09:50:00,65.31,65.39,65.2,65.24,153634.0,53.062,53.127,52.9726,53.0051,153634.0
2019-01-14 10:00:00,65.27,65.42,65.18,65.35,267572.0,53.0295,53.1513,52.9563,53.0945,267572.0
2019-01-14 10:10:00,65.36,65.46,65.18,65.29,281943.0,53.1026,53.1838,52.9563,53.0457,281943.0
2019-01-14 10:20:00,65.29,65.32,64.9,64.94,260612.0,53.0457,53.0701,52.7289,52.7614,260612.0
2019-01-14 10:30:00,64.93,65.13,64.93,64.98,208270.0,52.7532,52.9157,52.7532,52.7939,208270.0
2019-01-14 10:40:00,64.98,65.21,64.97,65.17,137460.0,52.7939,52.9807,52.7857,52.9482,137460.0
2019-01-14 10:50:00,65.16,65.23,65.02,65.08,168239.0,52.9401,52.997,52.8264,52.8751,168239.0
2019-01-14 11:00:00,65.08,65.27,64.92,65.22,285631.0,52.8751,53.0295,52.7451,52.9888,285631.0
2019-01-14 11:10:00,65.21,65.22,65.01,65.06,168010.0,52.9807,52.9888,52.8182,52.8589,168010.0
2019-01-14 11:20:00,65.06,65.19,65.05,65.17,131589.0,52.8589,52.9645,52.8507,52.9482,131589.0
2019-01-14 11:30:00,65.17,65.27,65.14,65.24,321972.0,52.9482,53.0295,52.9238,53.0051,321972.0
2019-01-14 11:40:00,65.25,65.41,65.19,65.35,355691.0,53.0132,53.1432,52.9645,53.0945,355691.0
2019-01-14 11:50:00,65.36,65.38,65.25,65.29,114817.0,53.1026,53.1188,53.0132,53.0457,114817.0
2019-01-14 12:00:00,65.29,65.32,65.25,65.31,122948.0,53.0457,53.0701,53.0132,53.062,122948.0
2019-01-14 12:10:00,65.3,65.47,65.27,65.4,142487.0,53.0538,53.192,53.0295,53.1351,142487.0
2019-01-14 12:20:00,65.41,65.42,65.33,65.39,246394.0,53.1432,53.1513,53.0782,53.127,246394.0
2019-01-14 12:30:00,65.39,65.78,65.37,65.74,466711.0,53.127,53.4438,53.1107,53.4113,466711.0
2019-01-14 12:40:00,65.74,65.77,65.59,65.73,104181.0,53.4113,53.4357,53.2895,53.4032,104181.0
2019-01-14 12:50:00,65.73,65.78,65.59,65.66,238499.0,53.4032,53.4438,53.2895,53.3463,238499.0
2019-01-14 13:00:00,65.65,65.71,65.58,65.63,138335.0,53.3382,53.387,53.2813,53.322,138335.0
2019-01-14 13:10:00,65.63,65.64,65.54,65.55,118141.0,53.322,53.3301,53.2488,53.257,118141.0
2019-01-14 13:20:00,65.55,65.58,65.44,65.54,204830.0,53.257,53.2813,53.1676,53.2488,204830.0
2019-01-14 13:30:00,65.55,65.56,65.44,65.54,146910.0,53.257,53.2651,53.1676,53.2488,146910.0
2019-01-14 13:40:00,65.53,65.61,65.46,65.48,74642.0,53.2407,53.3057,53.1838,53.2001,74642.0
2019-01-14 13:50:00,65.49,65.53,65.4,65.42,102730.0,53.2082,53.2407,53.1351,53.1513,102730.0
2019-01-14 14:00:00,65.42,65.51,65.36,65.37,118122.0,53.1513,53.2245,53.1026,53.1107,118122.0
2019-01-14 14:10:00,65.38,65.39,65.24,65.25,125631.0,53.1188,53.127,53.0051,53.0132,125631.0
2019-01-14 14:20:00,65.25,65.27,65.13,65.2,105852.0,53.0132,53.0295,52.9157,52.9726,105852.0
2019-01-14 14:30:00,65.2,65.3,65.08,65.13,167958.0,52.9726,53.0538,52.8751,52.9157,167958.0
2019-01-14 14:40:00,65.14,65.23,65.11,65.17,87254.0,52.9238,52.997,52.8995,52.9482,87254.0
2019-01-14 14:50:00,65.17,65.22,65.15,65.15,103095.0,52.9482,52.9888,52.932,52.932,103095.0
2019-01-14 15:00:00,65.16,65.18,65.05,65.1,135274.0,52.9401,52.9563,52.8507,52.8913,135274.0
2019-01-14 15:10:00,65.09,65.3,65.08,65.26,165247.0,52.8832,53.0538,52.8751,53.0213,165247.0
2019-01-14 15:20:00,65.27,65.29,65.2,65.22,114389.0,53.0295,53.0457,52.9726,52.9888,114389.0
2019-01-14 15:30:00,65.22,65.27,65.16,65.22,177684.0,52.9888,53.0295,52.9401,52.9888,177684.0
2019-01-14 15:40:00,65.22,65.28,65.17,65.25,226774.0,52.9888,53.0376,52.9482,53.0132,226774.0
2019-01-14 15:50:00,65.25,65.42,65.18,65.32,581188.0,53.0132,53.1513,52.9563,53.0701,581188.0
2019-01-15 09:30:00,64.63,64.72,63.14,63.5,1391689.0,52.5095,52.5826,51.2989,51.5914,1391689.0
2019-01-15 09:40:00,63.5,63.99,63.32,63.82,552992.0,51.5914,51.9895,51.4452,51.8514,552992.0
2019-01-15 09:50:00,63.82,64.22,63.78,64.01,423909.0,51.8514,52.1764,51.8189,52.0058,423909.0
2019-01-15 10:00:00,64.0,64.4,63.96,64.26,328368.0,51.9976,52.3226,51.9651,52.2089,328368.0
2019-01-15 10:10:00,64.25,64.28,63.93,64.07,220122.0,52.2008,52.2251,51.9408,52.0545,220122.0
2019-01-15 10:20:00,64.08,64.34,63.95,64.05,273360.0,52.0626,52.2739,51.957,52.0383,273360.0
2019-01-15 10:30:00,64.06,64.4,64.01,64.39,347985.0,52.0464,52.3226,52.0058,52.3145,347985.0
2019-01-15 10:40:00,64.4,64.68,64.4,64.55,363626.0,52.3226,52.5501,52.3226,52.4445,363626.0
2019-01-15 10:50:00,64.56,64.81,64.49,64.73,421647.0,52.4526,52.6557,52.3957,52.5907,421647.0
2019-01-15 11:00:00,64.73,64.76,64.6,64.69,152612.0,52.5907,52.6151,52.4851,52.5582,152612.0
2019-01-15 11:10:00,64.68,64.68,64.46,64.55,206129.0,52.5501,52.5501,52.3714,52.4445,206129.0
2019-01-15 11:20:00,64.54,64.72,64.36,64.65,235050.0,52.4364,52.5826,52.2901,52.5257,235050.0
2019-01-15 11:30:00,64.65,64.7,64.61,64.64,142721.0,52.5257,52.5664,52.4932,52.5176,142721.0
2019-01-15 11:40:00,64.64,64.75,64.37,64.39,206012.0,52.5176,52.607,52.2983,52.3145,206012.0
2019-01-15 11:50:00,64.39,64.59,64.36,64.53,178797.0,52.3145,52.477,52.2901,52.4282,178797.0
2019-01-15 12:00:00,64.52,64.68,64.51,64.65,136156.0,52.4201,52.5501,52.412,52.5257,136156.0
2019-01-15 12:10:00,64.65,64.78,64.65,64.74,133116.0,52.5257,52.6314,52.5257,52.5989,133116.0
2019-01-15 12:20:00,64.76,64.82,64.56,64.56,272815.0,52.6151,52.6639,52.4526,52.4526,272815.0
2019-01-15 12:30:00,64.56,64.58,64.25,64.32,244708.0,52.4526,52.4689,52.2008,52.2576,244708.0
2019-01-15 12:40:00,64.31,64.33,64.17,64.2,196352.0,52.2495,52.2658,52.1358,52.1601,196352.0
2019-01-15 12:50:00,64.2,64.25,64.12,64.13,175406.0,52.1601,52.2008,52.0951,52.1033,175406.0
2019-01-15 13:00:00,64.13,64.15,64.01,64.12,133217.0,52.1033,52.1195,52.0058,52.0951,133217.0
2019-01-15 13:10:00,64.12,64.15,63.94,64.0,213980.0,52.0951,52.1195,51.9489,51.9976,213980.0
2019-01-15 13:20:00,64.0,64.18,63.97,64.15,117130.0,51.9976,52.1439,51.9733,52.1195,117130.0
2019-01-15 13:30:00,64.15,64.26,64.06,64.25,133776.0,52.1195,52.2089,52.0464,52.2008,133776.0
2019-01-15 13:40:00,64.25,64.29,64.17,64.25,154669.0,52.2008,52.2333,52.1358,52.2008,154669.0
2019-01-15 13:50:00,64.25,64.33,64.19,64.27,171607.0,52.2008,52.2658,52.152,52.217,171607.0
2019-01-15 14:00:00,64.27,64.35,64.16,64.24,287056.0,52.217,52.282,52.1276,52.1926,287056.0
2019-01-15 14:10:00,64.24,64.25,63.81,63.91,272846.0,52.1926,52.2008,51.8433,51.9245,272846.0
2019-01-15 14:20:00,63.91,64.0,63.85,63.95,204759.0,51.9245,51.9976,51.8758,51.957,204759.0
2019-01-15 14:30:00,63.93,63.93,63.78,63.86,208587.0,51.9408,51.9408,51.8189,51.8839,208587.0
2019-01-15 14:40:00,63.85,63.89,63.75,63.82,240627.0,51.8758,51.9083,51.7945,51.8514,240627.0
2019-01-15 14:50:00,63.81,63.9,63.78,63.87,162255.0,51.8433,51.9164,51.8189,51.892,162255.0
2019-01-15 15:00:00,63.87,63.93,63.84,63.89,235705.0,51.892,51.9408,51.8676,51.9083,235705.0
2019-01-15 15:10:00,63.89,63.91,63.82,63.85,373312.0,51.9083,51.9245,51.8514,51.8758,373312.0
2019-01-15 15:20:00,63.84,63.98,63.82,63.95,306567.0,51.8676,51.9814,51.8514,51.957,306567.0
2019-01-15 15:30:00,63.95,64.02,63.81,63.86,302122.0,51.957,52.0139,51.8433,51.8839,302122.0
2019-01-15 15:40:00,63.85,63.96,63.83,63.92,490598.0,51.8758,51.9651,51.8595,51.9326,490598.0
2019-01-15 15:50:00,63.92,63.93,63.71,63.75,1000554.0,51.9326,51.9408,51.762,51.7945,1000554.0
2019-01-16 09:30:00,63.81,64.04,63.67,63.83,430850.0,51.8433,52.0301,51.7295,51.8595,430850.0
2019-01-16 09:40:00,63.84,64.18,63.76,63.86,280492.0,51.8676,52.1439,51.8026,51.8839,280492.0
2019-01-16 09:50:00,63.87,64.02,63.81,63.93,286438.0,51.892,52.0139,51.8433,51.9408,286438.0
2019-01-16 10:00:00,63.93,64.06,63.82,64.03,269153.0,51.9408,52.0464,51.8514,52.022,269153.0
2019-01-16 10:10:00,64.03,64.04,63.88,63.99,242485.0,52.022,52.0301,51.9001,51.9895,242485.0
2019-01-16 10:20:00,63.97,64.15,63.97,64.08,284623.0,51.9733,52.1195,51.9733,52.0626,284623.0
2019-01-16 10:30:00,64.08,64.31,64.04,64.24,398566.0,52.0626,52.2495,52.0301,52.1926,398566.0
2019-01-16 10:40:00,64.22,64.27,63.97,64.02,256633.0,52.1764,52.217,51.9733,52.0139,256633.0
2019-01-16 10:50:00,64.03,64.25,64.02,64.22,201375.0,52.022,52.2008,52.0139,52.1764,201375.0
2019-01-16 11:00:00,64.22,64.24,64.03,64.06,253039.0,52.1764,52.1926,52.022,52.0464,253039.0
2019-01-16 11:10:00,64.05,64.27,64.05,64.23,219704.0,52.0383,52.217,52.0383,52.1845,219704.0
2019-01-16 11:20:00,64.24,64.27,64.04,64.09,211520.0,52.1926,52.217,52.0301,52.0708,211520.0
2019-01-16 11:30:00,64.09,64.45,64.08,64.41,358291.0,52.0708,52.3632,52.0626,52.3307,358291.0
2019-01-16 11:40:00,64.41,64.41,64.18,64.2,360648.0,52.3307,52.3307,52.1439,52.1601,360648.0
2019-01-16 11:50:00,64.2,64.25,64.14,64.19,176700.0,52.1601,52.2008,52.1114,52.152,176700.0
2019-01-16 12:00:00,64.21,64.32,64.19,64.23,377593.0,52.1683,52.2576,52.152,52.1845,377593.0
2019-01-16 12:10:00,64.23,64.35,64.23,64.29,139784.0,52.1845,52.282,52.1845,52.2333,139784.0
2019-01-16 12:20:00,64.29,64.35,64.25,64.32,165578.0,52.2333,52.282,52.2008,52.2576,165578.0
2019-01-16 12:30:00,64.33,64.41,64.22,64.28,125999.0,52.2658,52.3307,52.1764,52.2251,125999.0
2019-01-16 12:40:00,64.28,64.3,64.21,64.22,121634.0,52.2251,52.2414,52.1683,52.1764,121634.0
2019-01-16 12:50:00,64.22,64.3,64.21,64.28,118417.0,52.1764,52.2414,52.1683,52.2251,118417.0
2019-01-16 13:00:00,64.28,64.29,64.22,64.28,123211.0,52.2251,52.2333,52.1764,52.2251,123211.0
2019-01-16 13:10:00,64.27,64.29,64.22,64.25,97178.0,52.217,52.2333,52.1764,52.2008,97178.0
2019-01-16 13:20:00,64.26,64.3,64.24,64.28,103071.0,52.2089,52.2414,52.1926,52.2251,103071.0
2019-01-16 13:30:00,64.27,64.43,64.26,64.34,254754.0,52.217,52.347,52.2089,52.2739,254754.0
2019-01-16 13:40:00,64.34,64.35,64.22,64.32,116263.0,52.2739,52.282,52.1764,52.2576,116263.0
2019-01-16 13:50:00,64.32,64.32,64.23,64.31,107953.0,52.2576,52.2576,52.1845,52.2495,107953.0
2019-01-16 14:00:00,64.31,64.44,64.3,64.41,122639.0,52.2495,52.3551,52.2414,52.3307,122639.0
2019-01-16 14:10:00,64.4,64.5,64.36,64.5,132354.0,52.3226,52.4039,52.2901,52.4039,132354.0
2019-01-16 14:20:00,64.49,64.5,64.31,64.31,212242.0,52.3957,52.4039,52.2495,52.2495,212242.0
2019-01-16 14:30:00,64.32,64.39,64.25,64.27,157699.0,52.2576,52.3145,52.2008,52.217,157699.0
2019-01-16 14:40:00,64.27,64.3,64.21,64.27,331175.0,52.217,52.2414,52.1683,52.217,331175.0
2019-01-16 14:50:00,64.28,64.3,64.08,64.1,297368.0,52.2251,52.2414,52.0626,52.0789,297368.0
2019-01-16 15:00:00,64.09,64.26,64.09,64.24,160989.0,52.0708,52.2089,52.0708,52.1926,160989.0
2019-01-16 15:10:00,64.24,64.26,64.16,64.2,231424.0,52.1926,52.2089,52.1276,52.1601,231424.0
2019-01-16 15:20:00,64.2,64.28,64.19,64.25,168134.0,52.1601,52.2251,52.152,52.2008,168134.0
2019-01-16 15:30:00,64.24,64.25,64.07,64.2,252422.0,52.1926,52.2008,52.0545,52.1601,252422.0
2019-01-16 15:40:00,64.2,64.21,64.03,64.04,307499.0,52.1601,52.1683,52.022,52.0301,307499.0
2019-01-16 15:50:00,64.04,64.11,63.9,63.92,657482.0,52.0301,52.087,51.9164,51.9326,657482.0
2019-01-17 09:30:00,63.97,64.0,63.51,63.69,393815.0,51.9733,51.9976,51.5995,51.7458,393815.0
2019-01-17 09:40:00,63.66,63.69,63.27,63.43,435900.0,51.7214,51.7458,51.4045,51.5345,435900.0
2019-01-17 09:50:00,63.44,63.66,63.42,63.63,382931.0,51.5427,51.7214,51.5264,51.697,382931.0
2019-01-17 10:00:00,63.62,63.85,63.53,63.82,407468.0,51.6889,51.8758,51.6158,51.8514,407468.0
2019-01-17 10:10:00,63.83,63.97,63.66,63.69,582736.0,51.8595,51.9733,51.7214,51.7458,582736.0
2019-01-17 10:20:00,63.7,63.97,63.7,63.91,187258.0,51.7539,51.9733,51.7539,51.9245,187258.0
2019-01-17 10:30:00,63.92,64.1,63.87,63.95,286548.0,51.9326,52.0789,51.892,51.957,286548.0
2019-01-17 10:40:00,63.95,64.0,63.8,63.87,146087.0,51.957,51.9976,51.8351,51.892,146087.0
2019-01-17 10:50:00,63.87,63.88,63.62,63.77,237211.0,51.892,51.9001,51.6889,51.8108,237211.0
2019-01-17 11:00:00,63.76,63.88,63.73,63.8,108017.0,51.8026,51.9001,51.7783,51.8351,108017.0
2019-01-17 11:10:00,63.79,63.85,63.72,63.85,202133.0,51.827,51.8758,51.7702,51.8758,202133.0
2019-01-17 11:20:00,63.84,63.88,63.81,63.85,129367.0,51.8676,51.9001,51.8433,51.8758,129367.0
2019-01-17 11:30:00,63.85,63.93,63.83,63.88,159481.0,51.8758,51.9408,51.8595,51.9001,159481.0
2019-01-17 11:40:00,63.89,64.0,63.87,63.95,176516.0,51.9083,51.9976,51.892,51.957,176516.0
2019-01-17 11:50:00,63.96,63.99,63.91,63.98,119947.0,51.9651,51.9895,51.9245,51.9814,119947.0
2019-01-17 12:00:00,63.99,63.99,63.82,63.85,200561.0,51.9895,51.9895,51.8514,51.8758,200561.0
2019-01-17 12:10:00,63.85,63.96,63.73,63.95,158172.0,51.8758,51.9651,51.7783,51.957,158172.0
2019-01-17 12:20:00,63.94,63.99,63.8,63.9,89370.0,51.9489,51.9895,51.8351,51.9164,89370.0
2019-01-17 12:30:00,63.9,63.9,63.81,63.87,208289.0,51.9164,51.9164,51.8433,51.892,208289.0
2019-01-17 12:40:00,63.87,63.9,63.73,63.75,79126.0,51.892,51.9164,51.7783,51.7945,79126.0
2019-01-17 12:50:00,63.75,63.79,63.72,63.77,130762.0,51.7945,51.827,51.7702,51.8108,130762.0
2019-01-17 13:00:00,63.76,63.92,63.76,63.9,166579.0,51.8026,51.9326,51.8026,51.9164,166579.0
2019-01-17 13:10:00,63.89,64.02,63.85,63.99,136917.0,51.9083,52.0139,51.8758,51.9895,136917.0
2019-01-17 13:20:00,63.99,64.0,63.89,63.99,188999.0,51.9895,51.9976,51.9083,51.9895,188999.0
2019-01-17 13:30:00,63.99,64.01,63.93,63.97,123732.0,51.9895,52.0058,51.9408,51.9733,123732.0
2019-01-17 13:40:00,63.98,63.99,63.87,63.96,82560.0,51.9814,51.9895,51.892,51.9651,82560.0
2019-01-17 13:50:00,63.96,63.98,63.89,63.98,95734.0,51.9651,51.9814,51.9083,51.9814,95734.0
2019-01-17 14:00:00,63.97,63.98,63.9,63.91,103052.0,51.9733,51.9814,51.9164,51.9245,103052.0
2019-01-17 14:10:00,63.91,63.94,63.82,63.84,113763.0,51.9245,51.9489,51.8514,51.8676,113763.0
2019-01-17 14:20:00,63.84,63.89,63.77,63.77,200510.0,51.8676,51.9083,51.8108,51.8108,200510.0
2019-01-17 14:30:00,63.77,63.87,63.67,63.8,187573.0,51.8108,51.892,51.7295,51.8351,187573.0
2019-01-17 14:40:00,63.8,64.0,63.8,63.95,322276.0,51.8351,51.9976,51.8351,51.957,322276.0
2019-01-17 14:50:00,63.95,63.96,63.68,63.83,213410.0,51.957,51.9651,51.7377,51.8595,213410.0
2019-01-17 15:00:00,63.83,63.86,63.72,63.79,147180.0,51.8595,51.8839,51.7702,51.827,147180.0
2019-01-17 15:10:00,63.8,63.82,63.69,63.76,181682.0,51.8351,51.8514,51.7458,51.8026,181682.0
2019-01-17 15:20:00,63.78,63.78,63.64,63.73,538758.0,51.8189,51.8189,51.7052,51.7783,538758.0
2019-01-17 15:30:00,63.74,63.78,63.71,63.72,336062.0,51.7864,51.8189,51.762,51.7702,336062.0
2019-01-17 15:40:00,63.72,63.75,63.67,63.68,404659.0,51.7702,51.7945,51.7295,51.7377,404659.0
2019-01-17 15:50:00,63.68,63.69,63.33,63.38,1425734.0,51.7377,51.7458,51.4533,51.4939,1425734.0
2019-01-18 09:30:00,64.65,65.33,64.3,65.03,1862609.0,52.5257,53.0782,52.2414,52.8345,1862609.0
2019-01-18 09:40:00,65.03,65.05,64.79,64.92,690263.0,52.8345,52.8507,52.6395,52.7451,690263.0
2019-01-18 09:50:00,64.91,65.05,64.69,64.92,672140.0,52.737,52.8507,52.5582,52.7451,672140.0
2019-01-18 10:00:00,64.92,64.95,64.71,64.83,559944.0,52.7451,52.7695,52.5745,52.672,559944.0
2019-01-18 10:10:00,64.85,65.09,64.84,64.94,355344.0,52.6882,52.8832,52.6801,52.7614,355344.0
2019-01-18 10:20:00,64.95,65.08,64.92,64.98,363218.0,52.7695,52.8751,52.7451,52.7939,363218.0
2019-01-18 10:30:00,64.98,65.16,64.97,65.07,406429.0,52.7939,52.9401,52.7857,52.867,406429.0
2019-01-18 10:40:00,65.08,65.19,64.97,65.04,396249.0,52.8751,52.9645,52.7857,52.8426,396249.0
2019-01-18 10:50:00,65.04,65.11,64.99,65.04,218569.0,52.8426,52.8995,52.802,52.8426,218569.0
2019-01-18 11:00:00,65.04,65.06,64.92,64.96,195640.0,52.8426,52.8589,52.7451,52.7776,195640.0
2019-01-18 11:10:00,64.96,65.01,64.87,65.0,171087.0,52.7776,52.8182,52.7045,52.8101,171087.0
2019-01-18 11:20:00,65.0,65.01,64.95,64.96,384687.0,52.8101,52.8182,52.7695,52.7776,384687.0
2019-01-18 11:30:00,64.96,65.03,64.91,64.99,359329.0,52.7776,52.8345,52.737,52.802,359329.0
2019-01-18 11:40:00,64.99,65.0,64.94,64.98,137868.0,52.802,52.8101,52.7614,52.7939,137868.0
2019-01-18 11:50:00,64.97,65.07,64.96,65.05,212320.0,52.7857,52.867,52.7776,52.8507,212320.0
2019-01-18 12:00:00,65.07,65.15,65.03,65.14,256117.0,52.867,52.932,52.8345,52.9238,256117.0
2019-01-18 12:10:00,65.15,65.3,65.13,65.3,171443.0,52.932,53.0538,52.9157,53.0538,171443.0
2019-01-18 12:20:00,65.3,65.43,65.28,65.41,165423.0,53.0538,53.1595,53.0376,53.1432,165423.0
2019-01-18 12:30:00,65.41,65.41,65.15,65.23,185301.0,53.1432,53.1432,52.932,52.997,185301.0
2019-01-18 12:40:00,65.23,65.27,65.16,65.21,132959.0,52.997,53.0295,52.9401,52.9807,132959.0
2019-01-18 12:50:00,65.21,65.34,65.17,65.31,187780.0,52.9807,53.0863,52.9482,53.062,187780.0
2019-01-18 13:00:00,65.31,65.38,65.23,65.27,124191.0,53.062,53.1188,52.997,53.0295,124191.0
2019-01-18 13:10:00,65.27,65.32,65.22,65.31,90969.0,53.0295,53.0701,52.9888,53.062,90969.0
2019-01-18 13:20:00,65.31,65.35,65.25,65.28,171463.0,53.062,53.0945,53.0132,53.0376,171463.0
2019-01-18 13:30:00,65.28,65.3,65.21,65.22,117443.0,53.0376,53.0538,52.9807,52.9888,117443.0
2019-01-18 13:40:00,65.23,65.34,65.2,65.34,110878.0,52.997,53.0863,52.9726,53.0863,110878.0
2019-01-18 13:50:00,65.34,65.39,65.33,65.37,103755.0,53.0863,53.127,53.0782,53.1107,103755.0
2019-01-18 14:00:00,65.37,65.42,65.33,65.34,146132.0,53.1107,53.1513,53.0782,53.0863,146132.0
2019-01-18 14:10:00,65.35,65.35,65.12,65.13,293264.0,53.0945,53.0945,52.9076,52.9157,293264.0
2019-01-18 14:20:00,65.12,65.19,65.05,65.13,189279.0,52.9076,52.9645,52.8507,52.9157,189279.0
2019-01-18 14:30:00,65.13,65.16,65.0,65.03,154932.0,52.9157,52.9401,52.8101,52.8345,154932.0
2019-01-18 14:40:00,65.03,65.16,65.03,65.13,170309.0,52.8345,52.9401,52.8345,52.9157,170309.0
2019-01-18 14:50:00,65.13,65.33,65.1,65.22,167161.0,52.9157,53.0782,52.8913,52.9888,167161.0
2019-01-18 15:00:00,65.22,65.27,65.18,65.27,139501.0,52.9888,53.0295,52.9563,53.0295,139501.0
2019-01-18 15:10:00,65.27,65.3,65.24,65.27,208758.0,53.0295,53.0538,53.0051,53.0295,208758.0
2019-01-18 15:20:00,65.27,65.33,65.24,65.28,225251.0,53.0295,53.0782,53.0051,53.0376,225251.0
2019-01-18 15:30:00,65.28,65.31,65.26,65.3,341023.0,53.0376,53.062,53.0213,53.0538,341023.0
2019-01-18 15:40:00,65.3,65.5,65.29,65.49,602704.0,53.0538,53.2163,53.0457,53.2082,602704.0
2019-01-18 15:50:00,65.48,65.51,65.3,65.49,1161714.0,53.2001,53.2245,53.0538,53.2082,1161714.0
2019-01-22 09:30:00,65.39,65.77,65.24,65.39,437352.0,53.127,53.4357,53.0051,53.127,437352.0
2019-01-22 09:40:00,65.38,65.44,65.0,65.09,240346.0,53.1188,53.1676,52.8101,52.8832,240346.0
2019-01-22 09:50:00,65.08,65.16,65.03,65.06,206563.0,52.8751,52.9401,52.8345,52.8589,206563.0
2019-01-22 10:00:00,65.05,65.05,64.74,64.81,290034.0,52.8507,52.8507,52.5989,52.6557,290034.0
2019-01-22 10:10:00,64.82,64.87,64.68,64.71,232481.0,52.6639,52.7045,52.5501,52.5745,232481.0
2019-01-22 10:20:00,64.7,64.77,64.6,64.73,192478.0,52.5664,52.6232,52.4851,52.5907,192478.0
2019-01-22 10:30:00,64.74,64.97,64.73,64.87,131861.0,52.5989,52.7857,52.5907,52.7045,131861.0
2019-01-22 10:40:00,64.86,64.96,64.76,64.85,128802.0,52.6964,52.7776,52.6151,52.6882,128802.0
2019-01-22 10:50:00,64.85,65.01,64.76,64.8,361239.0,52.6882,52.8182,52.6151,52.6476,361239.0
2019-01-22 11:00:00,64.79,64.94,64.75,64.94,135957.0,52.6395,52.7614,52.607,52.7614,135957.0
2019-01-22 11:10:00,64.93,65.15,64.88,64.93,265197.0,52.7532,52.932,52.7126,52.7532,265197.0
2019-01-22 11:20:00,64.92,65.2,64.92,65.19,189015.0,52.7451,52.9726,52.7451,52.9645,189015.0
2019-01-22 11:30:00,65.18,65.28,65.15,65.15,120390.0,52.9563,53.0376,52.932,52.932,120390.0
2019-01-22 11:40:00,65.15,65.16,65.06,65.1,105900.0,52.932,52.9401,52.8589,52.8913,105900.0
2019-01-22 11:50:00,65.09,65.12,64.9,64.91,98287.0,52.8832,52.9076,52.7289,52.737,98287.0
2019-01-22 12:00:00,64.92,65.02,64.88,64.95,156332.0,52.7451,52.8264,52.7126,52.7695,156332.0
2019-01-22 12:10:00,64.95,65.02,64.92,64.95,80659.0,52.7695,52.8264,52.7451,52.7695,80659.0
2019-01-22 12:20:00,64.96,64.96,64.85,64.89,82091.0,52.7776,52.7776,52.6882,52.7207,82091.0
2019-01-22 12:30:00,64.88,64.93,64.81,64.84,59104.0,52.7126,52.7532,52.6557,52.6801,59104.0
2019-01-22 12:40:00,64.83,64.98,64.82,64.94,102357.0,52.672,52.7939,52.6639,52.7614,102357.0
2019-01-22 12:50:00,64.94,64.97,64.92,64.94,68162.0,52.7614,52.7857,52.7451,52.7614,68162.0
2019-01-22 13:00:00,64.93,64.94,64.74,64.76,135723.0,52.7532,52.7614,52.5989,52.6151,135723.0
2019-01-22 13:10:00,64.76,64.79,64.67,64.68,119819.0,52.6151,52.6395,52.542,52.5501,119819.0
2019-01-22 13:20:00,64.67,64.8,64.66,64.73,117590.0,52.542,52.6476,52.5339,52.5907,117590.0
2019-01-22 13:30:00,64.71,64.99,64.7,64.98,178122.0,52.5745,52.802,52.5664,52.7939,178122.0
2019-01-22 13:40:00,64.98,65.0,64.93,64.95,89300.0,52.7939,52.8101,52.7532,52.7695,89300.0
2019-01-22 13:50:00,64.95,64.99,64.85,64.87,133695.0,52.7695,52.802,52.6882,52.7045,133695.0
2019-01-22 14:00:00,64.87,64.88,64.75,64.75,128529.0,52.7045,52.7126,52.607,52.607,128529.0
2019-01-22 14:10:00,64.75,64.83,64.7,64.73,105264.0,52.607,52.672,52.5664,52.5907,105264.0
2019-01-22 14:20:00,64.73,64.74,64.63,64.67,125111.0,52.5907,52.5989,52.5095,52.542,125111.0
2019-01-22 14:30:00,64.67,64.79,64.66,64.72,118827.0,52.542,52.6395,52.5339,52.5826,118827.0
2019-01-22 14:40:00,64.72,64.81,64.6,64.67,186668.0,52.5826,52.6557,52.4851,52.542,186668.0
2019-01-22 14:50:00,64.67,64.83,64.63,64.78,204430.0,52.542,52.672,52.5095,52.6314,204430.0
2019-01-22 15:00:00,64.78,64.78,64.6,64.65,142948.0,52.6314,52.6314,52.4851,52.5257,142948.0
2019-01-22 15:10:00,64.64,64.7,64.6,64.67,137888.0,52.5176,52.5664,52.4851,52.542,137888.0
2019-01-22 15:20:00,64.68,64.84,64.68,64.82,187337.0,52.5501,52.6801,52.5501,52.6639,187337.0
2019-01-22 15:30:00,64.83,64.92,64.65,64.92,249714.0,52.672,52.7451,52.5257,52.7451,249714.0
2019-01-22 15:40:00,64.92,64.98,64.66,64.69,253035.0,52.7451,52.7939,52.5339,52.5582,253035.0
2019-01-22 15:50:00,64.69,64.93,64.64,64.93,510007.0,52.5582,52.7532,52.5176,52.7532,510007.0
2019-01-23 09:30:00,65.3,65.7,65.26,65.49,315299.0,53.0538,53.3788,53.0213,53.2082,315299.0
2019-01-23 09:40:00,65.5,66.05,65.5,65.93,325317.0,53.2163,53.6632,53.2163,53.5657,325317.0
2019-01-23 09:50:00,65.94,66.2,65.91,66.2,225320.0,53.5738,53.7851,53.5494,53.7851,225320.0
2019-01-23 10:00:00,66.2,66.32,66.14,66.28,255357.0,53.7851,53.8826,53.7363,53.8501,255357.0
2019-01-23 10:10:00,66.29,66.32,65.73,65.76,235551.0,53.8582,53.8826,53.4032,53.4276,235551.0
2019-01-23 10:20:00,65.76,65.81,65.48,65.51,493037.0,53.4276,53.4682,53.2001,53.2245,493037.0
2019-01-23 10:30:00,65.5,65.87,65.42,65.77,223021.0,53.2163,53.5169,53.1513,53.4357,223021.0
2019-01-23 10:40:00,65.76,65.8,65.66,65.73,139949.0,53.4276,53.4601,53.3463,53.4032,139949.0
2019-01-23 10:50:00,65.72,65.86,65.67,65.82,132115.0,53.3951,53.5088,53.3545,53.4763,132115.0
2019-01-23 11:00:00,65.82,65.88,65.71,65.81,257258.0,53.4763,53.5251,53.387,53.4682,257258.0
2019-01-23 11:10:00,65.81,65.84,65.69,65.74,164143.0,53.4682,53.4926,53.3707,53.4113,164143.0
2019-01-23 11:20:00,65.74,65.74,65.47,65.56,151360.0,53.4113,53.4113,53.192,53.2651,151360.0
2019-01-23 11:30:00,65.57,65.58,65.4,65.5,189612.0,53.2732,53.2813,53.1351,53.2163,189612.0
2019-01-23 11:40:00,65.49,65.56,65.23,65.23,203839.0,53.2082,53.2651,52.997,52.997,203839.0
2019-01-23 11:50:00,65.24,65.27,65.1,65.13,155884.0,53.0051,53.0295,52.8913,52.9157,155884.0
2019-01-23 12:00:00,65.14,65.22,64.98,65.02,237087.0,52.9238,52.9888,52.7939,52.8264,237087.0
2019-01-23 12:10:00,65.01,65.07,64.9,65.01,144881.0,52.8182,52.867,52.7289,52.8182,144881.0
2019-01-23 12:20:00,65.02,65.27,65.0,65.15,113471.0,52.8264,53.0295,52.8101,52.932,113471.0
2019-01-23 12:30:00,65.14,65.27,65.14,65.2,67964.0,52.9238,53.0295,52.9238,52.9726,67964.0
2019-01-23 12:40:00,65.19,65.33,65.18,65.29,58713.0,52.9645,53.0782,52.9563,53.0457,58713.0
2019-01-23 12:50:00,65.28,65.43,65.23,65.42,93330.0,53.0376,53.1595,52.997,53.1513,93330.0
2019-01-23 13:00:00,65.42,65.42,65.25,65.36,83552.0,53.1513,53.1513,53.0132,53.1026,83552.0
2019-01-23 13:10:00,65.36,65.45,65.27,65.44,76365.0,53.1026,53.1757,53.0295,53.1676,76365.0
2019-01-23 13:20:00,65.44,65.49,65.32,65.33,73072.0,53.1676,53.2082,53.0701,53.0782,73072.0
2019-01-23 13:30:00,65.33,65.59,65.32,65.56,88183.0,53.0782,53.2895,53.0701,53.2651,88183.0
2019-01-23 13:40:00,65.56,65.62,65.51,65.57,127680.0,53.2651,53.3138,53.2245,53.2732,127680.0
2019-01-23 13:50:00,65.56,65.71,65.49,65.63,132680.0,53.2651,53.387,53.2082,53.322,132680.0
2019-01-23 14:00:00,65.63,65.77,65.61,65.7,137554.0,53.322,53.4357,53.3057,53.3788,137554.0
2019-01-23 14:10:00,65.7,65.78,65.64,65.66,95704.0,53.3788,53.4438,53.3301,53.3463,95704.0
2019-01-23 14:20:00,65.65,65.88,65.65,65.87,128265.0,53.3382,53.5251,53.3382,53.5169,128265.0
2019-01-23 14:30:00,65.87,65.93,65.77,65.82,127407.0,53.5169,53.5657,53.4357,53.4763,127407.0
2019-01-23 14:40:00,65.81,65.83,65.72,65.78,101305.0,53.4682,53.4844,53.3951,53.4438,101305.0
2019-01-23 14:50:00,65.77,65.89,65.76,65.87,82074.0,53.4357,53.5332,53.4276,53.5169,82074.0
2019-01-23 15:00:00,65.88,66.04,65.85,65.95,241713.0,53.5251,53.6551,53.5007,53.5819,241713.0
2019-01-23 15:10:00,65.95,66.09,65.91,66.08,150631.0,53.5819,53.6957,53.5494,53.6876,150631.0
2019-01-23 15:20:00,66.08,66.26,66.08,66.2,166985.0,53.6876,53.8338,53.6876,53.7851,166985.0
2019-01-23 15:30:00,66.2,66.21,65.91,66.04,206603.0,53.7851,53.7932,53.5494,53.6551,206603.0
2019-01-23 15:40:00,66.04,66.15,66.0,66.06,311618.0,53.6551,53.7444,53.6226,53.6713,311618.0
2019-01-23 15:50:00,66.06,66.16,65.95,66.11,537739.0,53.6713,53.7526,53.5819,53.7119,537739.0
2019-01-24 09:30:00,65.5,65.63,64.91,64.96,447114.0,53.6258,53.7323,53.1428,53.1837,447114.0
2019-01-24 09:40:00,64.96,65.26,64.86,65.15,181450.0,53.1837,53.4293,53.1018,53.3393,181450.0
2019-01-24 09:50:00,65.15,65.15,64.66,64.69,188058.0,53.3393,53.3393,52.9381,52.9627,188058.0
2019-01-24 10:00:00,64.69,64.99,64.66,64.89,218020.0,52.9627,53.2083,52.9381,53.1264,218020.0
2019-01-24 10:10:00,64.89,65.16,64.88,65.15,194996.0,53.1264,53.3475,53.1182,53.3393,194996.0
2019-01-24 10:20:00,65.16,65.18,65.02,65.15,123778.0,53.3475,53.3638,53.2328,53.3393,123778.0
2019-01-24 10:30:00,65.18,65.21,65.0,65.13,361830.0,53.3638,53.3884,53.2165,53.3229,361830.0
2019-01-24 10:40:00,65.13,65.2,65.05,65.1,155244.0,53.3229,53.3802,53.2574,53.2983,155244.0
2019-01-24 10:50:00,65.1,65.17,64.96,65.15,104320.0,53.2983,53.3556,53.1837,53.3393,104320.0
2019-01-24 11:00:00,65.15,65.15,65.04,65.13,85804.0,53.3393,53.3393,53.2492,53.3229,85804.0
2019-01-24 11:10:00,65.13,65.14,64.89,64.91,128059.0,53.3229,53.3311,53.1264,53.1428,128059.0
2019-01-24 11:20:00,64.91,64.99,64.81,64.93,105148.0,53.1428,53.2083,53.0609,53.1591,105148.0
2019-01-24 11:30:00,64.94,65.04,64.88,65.01,155185.0,53.1673,53.2492,53.1182,53.2246,155185.0
2019-01-24 11:40:00,65.0,65.01,64.86,64.95,88762.0,53.2165,53.2246,53.1018,53.1755,88762.0
2019-01-24 11:50:00,64.94,65.01,64.92,64.99,109732.0,53.1673,53.2246,53.151,53.2083,109732.0
2019-01-24 12:00:00,64.98,65.05,64.84,64.92,106150.0,53.2001,53.2574,53.0855,53.151,106150.0
2019-01-24 12:10:00,64.93,64.97,64.83,64.84,77283.0,53.1591,53.1919,53.0773,53.0855,77283.0
2019-01-24 12:20:00,64.85,64.88,64.81,64.85,70084.0,53.0937,53.1182,53.0609,53.0937,70084.0
2019-01-24 12:30:00,64.83,64.95,64.82,64.9,84266.0,53.0773,53.1755,53.0691,53.1346,84266.0
2019-01-24 12:40:00,64.9,65.01,64.85,64.94,107707.0,53.1346,53.2246,53.0937,53.1673,107707.0
2019-01-24 12:50:00,64.93,64.95,64.85,64.89,54585.0,53.1591,53.1755,53.0937,53.1264,54585.0
2019-01-24 13:00:00,64.87,64.9,64.82,64.84,66666.0,53.11,53.1346,53.0691,53.0855,66666.0
2019-01-24 13:10:00,64.83,64.84,64.66,64.73,138907.0,53.0773,53.0855,52.9381,52.9954,138907.0
2019-01-24 13:20:00,64.73,64.75,64.61,64.67,93435.0,52.9954,53.0118,52.8972,52.9463,93435.0
2019-01-24 13:30:00,64.66,64.72,64.61,64.67,65158.0,52.9381,52.9872,52.8972,52.9463,65158.0
2019-01-24 13:40:00,64.67,64.7,64.59,64.68,74518.0,52.9463,52.9708,52.8808,52.9545,74518.0
2019-01-24 13:50:00,64.69,64.73,64.61,64.68,96190.0,52.9627,52.9954,52.8972,52.9545,96190.0
2019-01-24 14:00:00,64.68,64.7,64.56,64.66,135895.0,52.9545,52.9708,52.8562,52.9381,135895.0
2019-01-24 14:10:00,64.66,64.79,64.65,64.73,109931.0,52.9381,53.0445,52.9299,52.9954,109931.0
2019-01-24 14:20:00,64.74,64.75,64.65,64.67,132232.0,53.0036,53.0118,52.9299,52.9463,132232.0
2019-01-24 14:30:00,64.67,64.8,64.62,64.79,98874.0,52.9463,53.0527,52.9053,53.0445,98874.0
2019-01-24 14:40:00,64.79,64.8,64.72,64.79,88492.0,53.0445,53.0527,52.9872,53.0445,88492.0
2019-01-24 14:50:00,64.78,64.84,64.75,64.84,129678.0,53.0363,53.0855,53.0118,53.0855,129678.0
2019-01-24 15:00:00,64.84,64.91,64.79,64.9,112838.0,53.0855,53.1428,53.0445,53.1346,112838.0
2019-01-24 15:10:00,64.89,64.96,64.83,64.89,117564.0,53.1264,53.1837,53.0773,53.1264,117564.0
2019-01-24 15:20:00,64.89,65.0,64.88,64.95,98115.0,53.1264,53.2165,53.1182,53.1755,98115.0
2019-01-24 15:30:00,64.96,64.98,64.89,64.94,216012.0,53.1837,53.2001,53.1264,53.1673,216012.0
2019-01-24 15:40:00,64.95,64.98,64.9,64.96,241789.0,53.1755,53.2001,53.1346,53.1837,241789.0
2019-01-24 15:50:00,64.96,64.98,64.91,64.95,637155.0,53.1837,53.2001,53.1428,53.1755,637155.0
2019-01-25 09:30:00,65.57,65.75,65.38,65.45,304863.0,53.6831,53.8305,53.5276,53.5849,304863.0
2019-01-25 09:40:00,65.46,65.54,65.14,65.47,143078.0,53.5931,53.6586,53.3311,53.6013,143078.0
2019-01-25 09:50:00,65.49,65.58,65.22,65.25,139181.0,53.6176,53.6913,53.3966,53.4211,139181.0
2019-01-25 10:00:00,65.22,65.45,65.21,65.38,189476.0,53.3966,53.5849,53.3884,53.5276,189476.0
2019-01-25 10:10:00,65.38,65.56,65.38,65.54,182302.0,53.5276,53.6749,53.5276,53.6586,182302.0
2019-01-25 10:20:00,65.53,65.73,65.48,65.73,456506.0,53.6504,53.8141,53.6094,53.8141,456506.0
2019-01-25 10:30:00,65.7,65.75,65.53,65.67,203539.0,53.7896,53.8305,53.6504,53.765,203539.0
2019-01-25 10:40:00,65.67,65.81,65.65,65.75,181399.0,53.765,53.8796,53.7486,53.8305,181399.0
2019-01-25 10:50:00,65.76,65.77,65.64,65.66,123582.0,53.8387,53.8469,53.7404,53.7568,123582.0
2019-01-25 11:00:00,65.65,65.71,65.39,65.41,167892.0,53.7486,53.7977,53.5358,53.5521,167892.0
2019-01-25 11:10:00,65.42,65.44,65.23,65.26,112920.0,53.5603,53.5767,53.4048,53.4293,112920.0
2019-01-25 11:20:00,65.28,65.31,65.15,65.2,109572.0,53.4457,53.4703,53.3393,53.3802,109572.0
2019-01-25 11:30:00,65.21,65.43,65.2,65.4,100061.0,53.3884,53.5685,53.3802,53.5439,100061.0
2019-01-25 11:40:00,65.4,65.5,65.37,65.46,96939.0,53.5439,53.6258,53.5194,53.5931,96939.0
2019-01-25 11:50:00,65.45,65.56,65.42,65.48,93512.0,53.5849,53.6749,53.5603,53.6094,93512.0
2019-01-25 12:00:00,65.49,65.55,65.44,65.49,89111.0,53.6176,53.6668,53.5767,53.6176,89111.0
2019-01-25 12:10:00,65.49,65.57,65.45,65.46,82167.0,53.6176,53.6831,53.5849,53.5931,82167.0
2019-01-25 12:20:00,65.46,65.68,65.45,65.6,97369.0,53.5931,53.7732,53.5849,53.7077,97369.0
2019-01-25 12:30:00,65.61,65.63,65.5,65.54,76066.0,53.7159,53.7323,53.6258,53.6586,76066.0
2019-01-25 12:40:00,65.55,65.57,65.23,65.26,182481.0,53.6668,53.6831,53.4048,53.4293,182481.0
2019-01-25 12:50:00,65.26,65.34,65.17,65.32,109002.0,53.4293,53.4948,53.3556,53.4784,109002.0
2019-01-25 13:00:00,65.31,65.4,65.29,65.35,92859.0,53.4703,53.5439,53.4539,53.503,92859.0
2019-01-25 13:10:00,65.35,65.45,65.27,65.32,145669.0,53.503,53.5849,53.4375,53.4784,145669.0
2019-01-25 13:20:00,65.31,65.38,65.28,65.28,71113.0,53.4703,53.5276,53.4457,53.4457,71113.0
2019-01-25 13:30:00,65.29,65.37,65.28,65.33,79581.0,53.4539,53.5194,53.4457,53.4866,79581.0
2019-01-25 13:40:00,65.33,65.36,65.27,65.33,102085.0,53.4866,53.5112,53.4375,53.4866,102085.0
2019-01-25 13:50:00,65.34,65.39,65.26,65.28,88968.0,53.4948,53.5358,53.4293,53.4457,88968.0
2019-01-25 14:00:00,65.29,65.33,65.27,65.32,124997.0,53.4539,53.4866,53.4375,53.4784,124997.0
2019-01-25 14:10:00,65.33,65.47,65.27,65.44,190283.0,53.4866,53.6013,53.4375,53.5767,190283.0
2019-01-25 14:20:00,65.44,65.45,65.23,65.27,97527.0,53.5767,53.5849,53.4048,53.4375,97527.0
2019-01-25 14:30:00,65.27,65.3,65.21,65.28,76020.0,53.4375,53.4621,53.3884,53.4457,76020.0
2019-01-25 14:40:00,65.27,65.32,65.23,65.28,100106.0,53.4375,53.4784,53.4048,53.4457,100106.0
2019-01-25 14:50:00,65.29,65.29,65.2,65.27,113109.0,53.4539,53.4539,53.3802,53.4375,113109.0
2019-01-25 15:00:00,65.27,65.33,65.26,65.31,61303.0,53.4375,53.4866,53.4293,53.4703,61303.0
2019-01-25 15:10:00,65.31,65.45,65.3,65.45,80209.0,53.4703,53.5849,53.4621,53.5849,80209.0
2019-01-25 15:20:00,65.45,65.49,65.32,65.36,112036.0,53.5849,53.6176,53.4784,53.5112,112036.0
2019-01-25 15:30:00,65.37,65.39,65.23,65.35,132451.0,53.5194,53.5358,53.4048,53.503,132451.0
2019-01-25 15:40:00,65.35,65.39,65.31,65.37,152919.0,53.503,53.5358,53.4703,53.5194,152919.0
2019-01-25 15:50:00,65.36,65.49,65.28,65.43,592954.0,53.5112,53.6176,53.4457,53.5685,592954.0
2019-01-28 09:30:00,65.11,65.17,64.09,64.09,492915.0,53.3065,53.3556,52.4714,52.4714,492915.0
2019-01-28 09:40:00,64.09,64.22,63.89,63.97,379163.0,52.4714,52.5779,52.3077,52.3732,379163.0
2019-01-28 09:50:00,63.97,64.16,63.74,63.82,238779.0,52.3732,52.5287,52.1849,52.2504,238779.0
2019-01-28 10:00:00,63.84,63.95,63.58,63.82,354390.0,52.2668,52.3568,52.0539,52.2504,354390.0
2019-01-28 10:10:00,63.83,63.93,63.72,63.84,239108.0,52.2586,52.3404,52.1685,52.2668,239108.0
2019-01-28 10:20:00,63.82,63.9,63.78,63.89,181773.0,52.2504,52.3159,52.2176,52.3077,181773.0
2019-01-28 10:30:00,63.89,64.08,63.81,64.05,206245.0,52.3077,52.4632,52.2422,52.4387,206245.0
2019-01-28 10:40:00,64.04,64.47,64.04,64.39,220657.0,52.4305,52.7825,52.4305,52.717,220657.0
2019-01-28 10:50:00,64.39,64.47,64.28,64.36,210598.0,52.717,52.7825,52.627,52.6925,210598.0
2019-01-28 11:00:00,64.35,64.46,64.31,64.46,195299.0,52.6843,52.7744,52.6515,52.7744,195299.0
2019-01-28 11:10:00,64.45,64.57,64.31,64.31,231104.0,52.7662,52.8644,52.6515,52.6515,231104.0
2019-01-28 11:20:00,64.32,64.52,64.31,64.51,132488.0,52.6597,52.8235,52.6515,52.8153,132488.0
2019-01-28 11:30:00,64.52,64.54,64.36,64.43,111744.0,52.8235,52.8399,52.6925,52.7498,111744.0
2019-01-28 11:40:00,64.43,64.43,64.24,64.29,139618.0,52.7498,52.7498,52.5942,52.6352,139618.0
2019-01-28 11:50:00,64.29,64.37,64.24,64.24,73885.0,52.6352,52.7007,52.5942,52.5942,73885.0
2019-01-28 12:00:00,64.22,64.28,64.16,64.28,117252.0,52.5779,52.627,52.5287,52.627,117252.0
2019-01-28 12:10:00,64.28,64.36,64.27,64.33,75610.0,52.627,52.6925,52.6188,52.6679,75610.0
2019-01-28 12:20:00,64.33,64.54,64.32,64.53,162678.0,52.6679,52.8399,52.6597,52.8317,162678.0
2019-01-28 12:30:00,64.53,64.65,64.5,64.64,129165.0,52.8317,52.9299,52.8071,52.9217,129165.0
2019-01-28 12:40:00,64.63,64.73,64.63,64.69,133262.0,52.9135,52.9954,52.9135,52.9627,133262.0
2019-01-28 12:50:00,64.7,64.7,64.55,64.56,113628.0,52.9708,52.9708,52.848,52.8562,113628.0
2019-01-28 13:00:00,64.57,64.7,64.52,64.69,101581.0,52.8644,52.9708,52.8235,52.9627,101581.0
2019-01-28 13:10:00,64.68,64.74,64.66,64.68,73869.0,52.9545,53.0036,52.9381,52.9545,73869.0
2019-01-28 13:20:00,64.68,64.82,64.68,64.76,119961.0,52.9545,53.0691,52.9545,53.02,119961.0
2019-01-28 13:30:00,64.76,65.04,64.75,64.99,170726.0,53.02,53.2492,53.0118,53.2083,170726.0
2019-01-28 13:40:00,64.98,64.98,64.88,64.96,122220.0,53.2001,53.2001,53.1182,53.1837,122220.0
2019-01-28 13:50:00,64.97,65.0,64.84,64.88,109507.0,53.1919,53.2165,53.0855,53.1182,109507.0
2019-01-28 14:00:00,64.89,64.95,64.78,64.79,109636.0,53.1264,53.1755,53.0363,53.0445,109636.0
2019-01-28 14:10:00,64.8,64.82,64.71,64.77,78325.0,53.0527,53.0691,52.979,53.0282,78325.0
2019-01-28 14:20:00,64.77,64.89,64.76,64.89,112000.0,53.0282,53.1264,53.02,53.1264,112000.0
2019-01-28 14:30:00,64.9,65.02,64.88,64.92,123160.0,53.1346,53.2328,53.1182,53.151,123160.0
2019-01-28 14:40:00,64.92,65.0,64.85,64.99,108052.0,53.151,53.2165,53.0937,53.2083,108052.0
2019-01-28 14:50:00,65.0,65.09,65.0,65.05,142099.0,53.2165,53.2901,53.2165,53.2574,142099.0
2019-01-28 15:00:00,65.04,65.08,64.93,64.96,123516.0,53.2492,53.282,53.1591,53.1837,123516.0
2019-01-28 15:10:00,64.96,64.98,64.9,64.98,146218.0,53.1837,53.2001,53.1346,53.2001,146218.0
2019-01-28 15:20:00,64.98,65.15,64.98,65.05,152490.0,53.2001,53.3393,53.2001,53.2574,152490.0
2019-01-28 15:30:00,65.04,65.13,65.03,65.09,168124.0,53.2492,53.3229,53.241,53.2901,168124.0
2019-01-28 15:40:00,65.09,65.24,65.05,65.06,287121.0,53.2901,53.413,53.2574,53.2656,287121.0
2019-01-28 15:50:00,65.05,65.26,65.03,65.22,484399.0,53.2574,53.4293,53.241,53.3966,484399.0
2019-01-29 09:30:00,65.46,65.75,65.25,65.54,265211.0,53.5931,53.8305,53.4211,53.6586,265211.0
2019-01-29 09:40:00,65.53,66.03,65.46,65.88,255588.0,53.6504,54.0597,53.5931,53.9369,255588.0
2019-01-29 09:50:00,65.88,66.07,65.68,66.03,206497.0,53.9369,54.0925,53.7732,54.0597,206497.0
2019-01-29 10:00:00,66.05,66.15,65.66,65.71,234677.0,54.0761,54.158,53.7568,53.7977,234677.0
2019-01-29 10:10:00,65.69,65.73,65.58,65.68,134140.0,53.7814,53.8141,53.6913,53.7732,134140.0
2019-01-29 10:20:00,65.67,65.7,65.46,65.7,140317.0,53.765,53.7896,53.5931,53.7896,140317.0
2019-01-29 10:30:00,65.7,65.71,65.41,65.41,84839.0,53.7896,53.7977,53.5521,53.5521,84839.0
2019-01-29 10:40:00,65.4,65.45,65.25,65.42,91785.0,53.5439,53.5849,53.4211,53.5603,91785.0
2019-01-29 10:50:00,65.42,65.43,65.26,65.36,115967.0,53.5603,53.5685,53.4293,53.5112,115967.0
2019-01-29 11:00:00,65.35,65.41,65.23,65.24,122736.0,53.503,53.5521,53.4048,53.413,122736.0
2019-01-29 11:10:00,65.22,65.3,65.18,65.26,98359.0,53.3966,53.4621,53.3638,53.4293,98359.0
2019-01-29 11:20:00,65.25,65.31,65.18,65.2,124376.0,53.4211,53.4703,53.3638,53.3802,124376.0
2019-01-29 11:30:00,65.19,65.36,65.19,65.26,100365.0,53.372,53.5112,53.372,53.4293,100365.0
2019-01-29 11:40:00,65.25,65.36,65.21,65.33,107774.0,53.4211,53.5112,53.3884,53.4866,107774.0
2019-01-29 11:50:00,65.33,65.45,65.3,65.34,93880.0,53.4866,53.5849,53.4621,53.4948,93880.0
2019-01-29 12:00:00,65.34,65.34,65.25,65.3,74968.0,53.4948,53.4948,53.4211,53.4621,74968.0
2019-01-29 12:10:00,65.3,65.57,65.3,65.55,130101.0,53.4621,53.6831,53.4621,53.6668,130101.0
2019-01-29 12:20:00,65.55,65.58,65.41,65.47,59288.0,53.6668,53.6913,53.5521,53.6013,59288.0
2019-01-29 12:30:00,65.46,65.66,65.41,65.56,84562.0,53.5931,53.7568,53.5521,53.6749,84562.0
2019-01-29 12:40:00,65.56,65.67,65.42,65.59,97055.0,53.6749,53.765,53.5603,53.6995,97055.0
2019-01-29 12:50:00,65.58,65.7,65.54,65.56,103565.0,53.6913,53.7896,53.6586,53.6749,103565.0
2019-01-29 13:00:00,65.56,65.59,65.5,65.52,83721.0,53.6749,53.6995,53.6258,53.6422,83721.0
2019-01-29 13:10:00,65.51,65.56,65.46,65.53,76740.0,53.634,53.6749,53.5931,53.6504,76740.0
2019-01-29 13:20:00,65.53,65.57,65.49,65.56,108502.0,53.6504,53.6831,53.6176,53.6749,108502.0
2019-01-29 13:30:00,65.56,65.57,65.48,65.53,123729.0,53.6749,53.6831,53.6094,53.6504,123729.0
2019-01-29 13:40:00,65.52,65.66,65.51,65.56,281743.0,53.6422,53.7568,53.634,53.6749,281743.0
2019-01-29 13:50:00,65.55,65.62,65.41,65.51,94636.0,53.6668,53.7241,53.5521,53.634,94636.0
2019-01-29 14:00:00,65.5,65.62,65.48,65.52,334572.0,53.6258,53.7241,53.6094,53.6422,334572.0
2019-01-29 14:10:00,65.51,65.55,65.46,65.5,98346.0,53.634,53.6668,53.5931,53.6258,98346.0
2019-01-29 14:20:00,65.5,65.52,65.43,65.48,59663.0,53.6258,53.6422,53.5685,53.6094,59663.0
2019-01-29 14:30:00,65.48,65.58,65.48,65.55,76901.0,53.6094,53.6913,53.6094,53.6668,76901.0
2019-01-29 14:40:00,65.54,65.67,65.53,65.55,112779.0,53.6586,53.765,53.6504,53.6668,112779.0
2019-01-29 14:50:00,65.55,65.56,65.41,65.43,113629.0,53.6668,53.6749,53.5521,53.5685,113629.0
2019-01-29 15:00:00,65.43,65.58,65.41,65.51,109463.0,53.5685,53.6913,53.5521,53.634,109463.0
2019-01-29 15:10:00,65.51,65.67,65.47,65.62,141794.0,53.634,53.765,53.6013,53.7241,141794.0
2019-01-29 15:20:00,65.62,65.72,65.59,65.69,232462.0,53.7241,53.8059,53.6995,53.7814,232462.0
2019-01-29 15:30:00,65.68,65.81,65.52,65.54,255966.0,53.7732,53.8796,53.6422,53.6586,255966.0
2019-01-29 15:40:00,65.53,65.61,65.53,65.58,188132.0,53.6504,53.7159,53.6504,53.6913,188132.0
2019-01-29 15:50:00,65.57,65.62,65.5,65.53,419817.0,53.6831,53.7241,53.6258,53.6504,419817.0
2019-01-30 09:30:00,66.29,66.66,66.2,66.34,477779.0,54.2726,54.5755,54.1989,54.3135,477779.0
2019-01-30 09:40:00,66.36,66.44,66.01,66.12,199617.0,54.3299,54.3954,54.0434,54.1334,199617.0
2019-01-30 09:50:00,66.11,66.19,65.92,65.94,116007.0,54.1252,54.1907,53.9697,53.9861,116007.0
2019-01-30 10:00:00,65.93,66.0,65.79,65.88,151644.0,53.9779,54.0352,53.8632,53.9369,151644.0
2019-01-30 10:10:00,65.89,66.03,65.87,65.96,117735.0,53.9451,54.0597,53.9287,54.0024,117735.0
2019-01-30 10:20:00,65.96,66.0,65.85,65.91,107106.0,54.0024,54.0352,53.9124,53.9615,107106.0
2019-01-30 10:30:00,65.91,65.94,65.77,65.94,98631.0,53.9615,53.9861,53.8469,53.9861,98631.0
2019-01-30 10:40:00,65.95,66.06,65.94,65.99,122341.0,53.9942,54.0843,53.9861,54.027,122341.0
2019-01-30 10:50:00,66.0,66.04,65.9,65.99,154137.0,54.0352,54.0679,53.9533,54.027,154137.0
2019-01-30 11:00:00,65.99,66.12,65.97,66.03,152438.0,54.027,54.1334,54.0106,54.0597,152438.0
2019-01-30 11:10:00,66.05,66.09,66.0,66.07,123324.0,54.0761,54.1089,54.0352,54.0925,123324.0
2019-01-30 11:20:00,66.08,66.25,66.07,66.2,89781.0,54.1007,54.2399,54.0925,54.1989,89781.0
2019-01-30 11:30:00,66.21,66.22,66.08,66.15,84882.0,54.2071,54.2153,54.1007,54.158,84882.0
2019-01-30 11:40:00,66.15,66.19,66.14,66.17,76376.0,54.158,54.1907,54.1498,54.1744,76376.0
2019-01-30 11:50:00,66.17,66.34,66.13,66.33,186388.0,54.1744,54.3135,54.1416,54.3054,186388.0
2019-01-30 12:00:00,66.32,66.38,66.25,66.29,130663.0,54.2972,54.3463,54.2399,54.2726,130663.0
2019-01-30 12:10:00,66.28,66.38,66.28,66.38,78375.0,54.2644,54.3463,54.2644,54.3463,78375.0
2019-01-30 12:20:00,66.37,66.49,66.25,66.27,218982.0,54.3381,54.4363,54.2399,54.2562,218982.0
2019-01-30 12:30:00,66.27,66.32,66.24,66.29,94629.0,54.2562,54.2972,54.2317,54.2726,94629.0
2019-01-30 12:40:00,66.27,66.3,66.21,66.29,60143.0,54.2562,54.2808,54.2071,54.2726,60143.0
2019-01-30 12:50:00,66.29,66.3,66.24,66.26,57740.0,54.2726,54.2808,54.2317,54.248,57740.0
2019-01-30 13:00:00,66.26,66.29,66.23,66.28,47073.0,54.248,54.2726,54.2235,54.2644,47073.0
2019-01-30 13:10:00,66.29,66.3,66.25,66.26,48149.0,54.2726,54.2808,54.2399,54.248,48149.0
2019-01-30 13:20:00,66.26,66.26,66.15,66.15,64300.0,54.248,54.248,54.158,54.158,64300.0
2019-01-30 13:30:00,66.15,66.18,66.09,66.1,51750.0,54.158,54.1825,54.1089,54.117,51750.0
2019-01-30 13:40:00,66.09,66.14,66.03,66.04,48162.0,54.1089,54.1498,54.0597,54.0679,48162.0
2019-01-30 13:50:00,66.04,66.05,65.89,65.95,123685.0,54.0679,54.0761,53.9451,53.9942,123685.0
2019-01-30 14:00:00,65.93,66.13,65.82,65.9,374383.0,53.9779,54.1416,53.8878,53.9533,374383.0
2019-01-30 14:10:00,65.89,66.01,65.85,66.01,214673.0,53.9451,54.0434,53.9124,54.0434,214673.0
2019-01-30 14:20:00,66.01,66.18,65.96,65.97,128666.0,54.0434,54.1825,54.0024,54.0106,128666.0
2019-01-30 14:30:00,65.97,66.02,65.9,65.92,146771.0,54.0106,54.0515,53.9533,53.9697,146771.0
2019-01-30 14:40:00,65.91,65.99,65.85,65.95,161637.0,53.9615,54.027,53.9124,53.9942,161637.0
2019-01-30 14:50:00,65.95,66.15,65.86,66.14,197344.0,53.9942,54.158,53.9206,54.1498,197344.0
2019-01-30 15:00:00,66.13,66.15,66.03,66.08,161544.0,54.1416,54.158,54.0597,54.1007,161544.0
2019-01-30 15:10:00,66.07,66.1,65.98,66.0,140470.0,54.0925,54.117,54.0188,54.0352,140470.0
2019-01-30 15:20:00,65.99,66.0,65.86,65.93,199669.0,54.027,54.0352,53.9206,53.9779,199669.0
2019-01-30 15:30:00,65.92,65.97,65.86,65.95,187755.0,53.9697,54.0106,53.9206,53.9942,187755.0
2019-01-30 15:40:00,65.94,65.97,65.88,65.95,298344.0,53.9861,54.0106,53.9369,53.9942,298344.0
2019-01-30 15:50:00,65.94,66.03,65.86,65.97,430076.0,53.9861,54.0597,53.9206,54.0106,430076.0
2019-01-31 09:30:00,66.0,66.02,65.63,65.68,223179.0,54.0352,54.0515,53.7323,53.7732,223179.0
2019-01-31 09:40:00,65.69,65.85,65.56,65.8,126082.0,53.7814,53.9124,53.6749,53.8714,126082.0
2019-01-31 09:50:00,65.81,65.96,65.74,65.88,77594.0,53.8796,54.0024,53.8223,53.9369,77594.0
2019-01-31 10:00:00,65.89,66.06,65.87,66.01,114127.0,53.9451,54.0843,53.9287,54.0434,114127.0
2019-01-31 10:10:00,66.01,66.17,65.96,66.13,93573.0,54.0434,54.1744,54.0024,54.1416,93573.0
2019-01-31 10:20:00,66.13,66.13,66.04,66.09,132656.0,54.1416,54.1416,54.0679,54.1089,132656.0
2019-01-31 10:30:00,66.09,66.18,66.08,66.16,166155.0,54.1089,54.1825,54.1007,54.1662,166155.0
2019-01-31 10:40:00,66.16,66.21,66.08,66.15,118617.0,54.1662,54.2071,54.1007,54.158,118617.0
2019-01-31 10:50:00,66.14,66.16,66.06,66.11,129532.0,54.1498,54.1662,54.0843,54.1252,129532.0
2019-01-31 11:00:00,66.11,66.15,66.0,66.05,166461.0,54.1252,54.158,54.0352,54.0761,166461.0
2019-01-31 11:10:00,66.05,66.1,66.03,66.09,85480.0,54.0761,54.117,54.0597,54.1089,85480.0
2019-01-31 11:20:00,66.09,66.15,66.08,66.11,192773.0,54.1089,54.158,54.1007,54.1252,192773.0
2019-01-31 11:30:00,66.1,66.18,66.1,66.16,96162.0,54.117,54.1825,54.117,54.1662,96162.0
2019-01-31 11:40:00,66.16,66.25,66.13,66.23,84007.0,54.1662,54.2399,54.1416,54.2235,84007.0
2019-01-31 11:50:00,66.23,66.34,66.2,66.32,136817.0,54.2235,54.3135,54.1989,54.2972,136817.0
2019-01-31 12:00:00,66.32,66.41,66.29,66.33,172857.0,54.2972,54.3708,54.2726,54.3054,172857.0
2019-01-31 12:10:00,66.34,66.39,66.28,66.38,86757.0,54.3135,54.3545,54.2644,54.3463,86757.0
2019-01-31 12:20:00,66.38,66.4,66.24,66.25,112472.0,54.3463,54.3627,54.2317,54.2399,112472.0
2019-01-31 12:30:00,66.26,66.27,66.18,66.22,60556.0,54.248,54.2562,54.1825,54.2153,60556.0
2019-01-31 12:40:00,66.23,66.24,65.95,65.99,99626.0,54.2235,54.2317,53.9942,54.027,99626.0
2019-01-31 12:50:00,66.0,66.01,65.82,65.86,102228.0,54.0352,54.0434,53.8878,53.9206,102228.0
2019-01-31 13:00:00,65.86,66.01,65.84,65.95,82700.0,53.9206,54.0434,53.9042,53.9942,82700.0
2019-01-31 13:10:00,65.95,65.96,65.89,65.91,62136.0,53.9942,54.0024,53.9451,53.9615,62136.0
2019-01-31 13:20:00,65.91,66.03,65.9,65.97,64226.0,53.9615,54.0597,53.9533,54.0106,64226.0
2019-01-31 13:30:00,65.98,66.0,65.92,65.95,59739.0,54.0188,54.0352,53.9697,53.9942,59739.0
2019-01-31 13:40:00,65.95,66.03,65.91,65.93,115341.0,53.9942,54.0597,53.9615,53.9779,115341.0
2019-01-31 13:50:00,65.93,65.94,65.77,65.8,121845.0,53.9779,53.9861,53.8469,53.8714,121845.0
2019-01-31 14:00:00,65.81,65.94,65.8,65.86,112969.0,53.8796,53.9861,53.8714,53.9206,112969.0
2019-01-31 14:10:00,65.86,65.87,65.6,65.68,141387.0,53.9206,53.9287,53.7077,53.7732,141387.0
2019-01-31 14:20:00,65.7,65.77,65.66,65.73,86062.0,53.7896,53.8469,53.7568,53.8141,86062.0
2019-01-31 14:30:00,65.73,65.81,65.71,65.79,118420.0,53.8141,53.8796,53.7977,53.8632,118420.0
2019-01-31 14:40:00,65.78,65.83,65.76,65.83,112300.0,53.8551,53.896,53.8387,53.896,112300.0
2019-01-31 14:50:00,65.82,65.93,65.79,65.88,164095.0,53.8878,53.9779,53.8632,53.9369,164095.0
2019-01-31 15:00:00,65.89,65.89,65.76,65.83,98742.0,53.9451,53.9451,53.8387,53.896,98742.0
2019-01-31 15:10:00,65.82,65.83,65.72,65.75,141928.0,53.8878,53.896,53.8059,53.8305,141928.0
2019-01-31 15:20:00,65.74,65.77,65.67,65.7,161248.0,53.8223,53.8469,53.765,53.7896,161248.0
2019-01-31 15:30:00,65.7,65.75,65.64,65.69,187167.0,53.7896,53.8305,53.7404,53.7814,187167.0
2019-01-31 15:40:00,65.69,65.74,65.6,65.6,288174.0,53.7814,53.8223,53.7077,53.7077,288174.0
2019-01-31 15:50:00,65.61,65.76,65.55,65.55,916951.0,53.7159,53.8387,53.6668,53.6668,916951.0
2019-02-01 09:30:00,64.5,64.5,62.88,63.36,2247918.0,52.8071,52.8071,51.4808,51.8738,2247918.0
2019-02-01 09:40:00,63.37,64.5,63.37,64.46,1171566.0,51.882,52.8071,51.882,52.7744,1171566.0
2019-02-01 09:50:00,64.45,64.55,64.15,64.31,714215.0,52.7662,52.848,52.5206,52.6515,714215.0
2019-02-01 10:00:00,64.32,64.92,64.27,64.8,827552.0,52.6597,53.151,52.6188,53.0527,827552.0
2019-02-01 10:10:00,64.8,65.0,64.8,64.93,418149.0,53.0527,53.2165,53.0527,53.1591,418149.0
2019-02-01 10:20:00,64.93,65.17,64.89,65.08,959474.0,53.1591,53.3556,53.1264,53.282,959474.0
2019-02-01 10:30:00,65.08,65.3,65.0,65.06,391267.0,53.282,53.4621,53.2165,53.2656,391267.0
2019-02-01 10:40:00,65.07,65.17,64.88,64.89,502984.0,53.2738,53.3556,53.1182,53.1264,502984.0
2019-02-01 10:50:00,64.89,64.9,64.45,64.47,259147.0,53.1264,53.1346,52.7662,52.7825,259147.0
2019-02-01 11:00:00,64.46,64.55,64.36,64.42,230893.0,52.7744,52.848,52.6925,52.7416,230893.0
2019-02-01 11:10:00,64.43,64.84,64.43,64.75,173140.0,52.7498,53.0855,52.7498,53.0118,173140.0
2019-02-01 11:20:00,64.74,64.94,64.74,64.84,130444.0,53.0036,53.1673,53.0036,53.0855,130444.0
2019-02-01 11:30:00,64.84,64.91,64.82,64.85,146708.0,53.0855,53.1428,53.0691,53.0937,146708.0
2019-02-01 11:40:00,64.86,64.99,64.85,64.99,168264.0,53.1018,53.2083,53.0937,53.2083,168264.0
2019-02-01 11:50:00,64.99,65.04,64.9,64.97,121485.0,53.2083,53.2492,53.1346,53.1919,121485.0
2019-02-01 12:00:00,64.97,65.14,64.75,65.08,236753.0,53.1919,53.3311,53.0118,53.282,236753.0
2019-02-01 12:10:00,65.06,65.3,65.05,65.22,303903.0,53.2656,53.4621,53.2574,53.3966,303903.0
2019-02-01 12:20:00,65.22,65.42,65.17,65.29,272688.0,53.3966,53.5603,53.3556,53.4539,272688.0
2019-02-01 12:30:00,65.29,65.54,65.25,65.47,215678.0,53.4539,53.6586,53.4211,53.6013,215678.0
2019-02-01 12:40:00,65.48,65.72,65.46,65.62,386976.0,53.6094,53.8059,53.5931,53.7241,386976.0
2019-02-01 12:50:00,65.61,65.69,65.54,65.55,153492.0,53.7159,53.7814,53.6586,53.6668,153492.0
2019-02-01 13:00:00,65.55,65.59,65.45,65.58,182913.0,53.6668,53.6995,53.5849,53.6913,182913.0
2019-02-01 13:10:00,65.56,65.56,65.43,65.54,127528.0,53.6749,53.6749,53.5685,53.6586,127528.0
2019-02-01 13:20:00,65.54,65.54,65.35,65.44,107611.0,53.6586,53.6586,53.503,53.5767,107611.0
2019-02-01 13:30:00,65.45,65.57,65.39,65.51,99072.0,53.5849,53.6831,53.5358,53.634,99072.0
2019-02-01 13:40:00,65.5,65.51,65.4,65.49,198648.0,53.6258,53.634,53.5439,53.6176,198648.0
2019-02-01 13:50:00,65.48,65.56,65.45,65.5,151870.0,53.6094,53.6749,53.5849,53.6258,151870.0
2019-02-01 14:00:00,65.5,65.5,65.31,65.45,212652.0,53.6258,53.6258,53.4703,53.5849,212652.0
2019-02-01 14:10:00,65.44,65.48,65.21,65.23,111649.0,53.5767,53.6094,53.3884,53.4048,111649.0
2019-02-01 14:20:00,65.22,65.36,65.21,65.31,118242.0,53.3966,53.5112,53.3884,53.4703,118242.0
2019-02-01 14:30:00,65.3,65.46,65.29,65.43,113559.0,53.4621,53.5931,53.4539,53.5685,113559.0
2019-02-01 14:40:00,65.43,65.43,65.2,65.2,501859.0,53.5685,53.5685,53.3802,53.3802,501859.0
2019-02-01 14:50:00,65.2,65.26,65.01,65.15,511757.0,53.3802,53.4293,53.2246,53.3393,511757.0
2019-02-01 15:00:00,65.15,65.19,65.07,65.1,93430.0,53.3393,53.372,53.2738,53.2983,93430.0
2019-02-01 15:10:00,65.1,65.13,65.02,65.09,105791.0,53.2983,53.3229,53.2328,53.2901,105791.0
2019-02-01 15:20:00,65.1,65.14,64.98,65.03,333490.0,53.2983,53.3311,53.2001,53.241,333490.0
2019-02-01 15:30:00,65.03,65.08,64.91,65.02,237625.0,53.241,53.282,53.1428,53.2328,237625.0
2019-02-01 15:40:00,65.03,65.09,64.93,65.05,245677.0,53.241,53.2901,53.1591,53.2574,245677.0
2019-02-01 15:50:00,65.06,65.28,65.04,65.21,537146.0,53.2656,53.4457,53.2492,53.3884,537146.0
2019-02-04 09:30:00,65.22,65.61,65.22,65.37,404235.0,53.3966,53.7159,53.3966,53.5194,404235.0
2019-02-04 09:40:00,65.37,65.58,65.3,65.47,330494.0,53.5194,53.6913,53.4621,53.6013,330494.0
2019-02-04 09:50:00,65.47,65.48,65.29,65.4,145515.0,53.6013,53.6094,53.4539,53.5439,145515.0
2019-02-04 10:00:00,65.42,65.45,65.31,65.43,265162.0,53.5603,53.5849,53.4703,53.5685,265162.0
2019-02-04 10:10:00,65.44,65.45,65.01,65.02,220353.0,53.5767,53.5849,53.2246,53.2328,220353.0
2019-02-04 10:20:00,65.02,65.06,64.87,64.91,152844.0,53.2328,53.2656,53.11,53.1428,152844.0
2019-02-04 10:30:00,64.91,65.01,64.91,64.98,118592.0,53.1428,53.2246,53.1428,53.2001,118592.0
2019-02-04 10:40:00,64.98,65.06,64.93,65.03,165159.0,53.2001,53.2656,53.1591,53.241,165159.0
2019-02-04 10:50:00,65.03,65.12,64.99,65.08,155786.0,53.241,53.3147,53.2083,53.282,155786.0
2019-02-04 11:00:00,65.07,65.07,64.92,64.97,178502.0,53.2738,53.2738,53.151,53.1919,178502.0
2019-02-04 11:10:00,64.97,65.07,64.92,65.06,221904.0,53.1919,53.2738,53.151,53.2656,221904.0
2019-02-04 11:20:00,65.07,65.18,65.04,65.17,199407.0,53.2738,53.3638,53.2492,53.3556,199407.0
2019-02-04 11:30:00,65.17,65.26,65.13,65.13,85544.0,53.3556,53.4293,53.3229,53.3229,85544.0
2019-02-04 11:40:00,65.13,65.21,65.04,65.17,90289.0,53.3229,53.3884,53.2492,53.3556,90289.0
2019-02-04 11:50:00,65.17,65.17,65.06,65.17,82367.0,53.3556,53.3556,53.2656,53.3556,82367.0
2019-02-04 12:00:00,65.17,65.19,65.09,65.14,92537.0,53.3556,53.372,53.2901,53.3311,92537.0
2019-02-04 12:10:00,65.14,65.2,65.11,65.13,214732.0,53.3311,53.3802,53.3065,53.3229,214732.0
2019-02-04 12:20:00,65.13,65.25,65.1,65.23,121383.0,53.3229,53.4211,53.2983,53.4048,121383.0
2019-02-04 12:30:00,65.22,65.24,65.16,65.16,59493.0,53.3966,53.413,53.3475,53.3475,59493.0
2019-02-04 12:40:00,65.16,65.21,65.15,65.2,69006.0,53.3475,53.3884,53.3393,53.3802,69006.0
2019-02-04 12:50:00,65.21,65.3,65.19,65.25,71882.0,53.3884,53.4621,53.372,53.4211,71882.0
2019-02-04 13:00:00,65.24,65.41,65.21,65.37,174319.0,53.413,53.5521,53.3884,53.5194,174319.0
2019-02-04 13:10:00,65.37,65.47,65.36,65.43,91386.0,53.5194,53.6013,53.5112,53.5685,91386.0
2019-02-04 13:20:00,65.42,65.47,65.39,65.41,58727.0,53.5603,53.6013,53.5358,53.5521,58727.0
2019-02-04 13:30:00,65.4,65.44,65.37,65.42,62903.0,53.5439,53.5767,53.5194,53.5603,62903.0
2019-02-04 13:40:00,65.42,65.58,65.4,65.56,68203.0,53.5603,53.6913,53.5439,53.6749,68203.0
2019-02-04 13:50:00,65.55,65.6,65.51,65.59,84502.0,53.6668,53.7077,53.634,53.6995,84502.0
2019-02-04 14:00:00,65.59,65.65,65.58,65.64,151167.0,53.6995,53.7486,53.6913,53.7404,151167.0
2019-02-04 14:10:00,65.65,65.74,65.65,65.7,106850.0,53.7486,53.8223,53.7486,53.7896,106850.0
2019-02-04 14:20:00,65.7,65.82,65.67,65.8,240426.0,53.7896,53.8878,53.765,53.8714,240426.0
2019-02-04 14:30:00,65.8,65.8,65.67,65.68,105240.0,53.8714,53.8714,53.765,53.7732,105240.0
2019-02-04 14:40:00,65.68,65.73,65.66,65.69,85169.0,53.7732,53.8141,53.7568,53.7814,85169.0
2019-02-04 14:50:00,65.68,65.78,65.67,65.76,122462.0,53.7732,53.8551,53.765,53.8387,122462.0
2019-02-04 15:00:00,65.76,65.76,65.67,65.76,113496.0,53.8387,53.8387,53.765,53.8387,113496.0
2019-02-04 15:10:00,65.75,65.81,65.71,65.72,196372.0,53.8305,53.8796,53.7977,53.8059,196372.0
2019-02-04 15:20:00,65.72,65.73,65.68,65.7,82998.0,53.8059,53.8141,53.7732,53.7896,82998.0
2019-02-04 15:30:00,65.69,65.75,65.67,65.7,117867.0,53.7814,53.8305,53.765,53.7896,117867.0
2019-02-04 15:40:00,65.7,65.75,65.69,65.74,190566.0,53.7896,53.8305,53.7814,53.8223,190566.0
2019-02-04 15:50:00,65.75,65.92,65.72,65.92,405873.0,53.8305,53.9697,53.8059,53.9697,405873.0
2019-02-05 09:30:00,66.24,66.38,65.99,66.08,204175.0,54.2317,54.3463,54.027,54.1007,204175.0
2019-02-05 09:40:00,66.08,66.19,65.95,66.05,87079.0,54.1007,54.1907,53.9942,54.0761,87079.0
2019-02-05 09:50:00,66.05,66.24,66.02,66.2,215682.0,54.0761,54.2317,54.0515,54.1989,215682.0
2019-02-05 10:00:00,66.19,66.25,66.07,66.16,130364.0,54.1907,54.2399,54.0925,54.1662,130364.0
2019-02-05 10:10:00,66.16,66.18,66.02,66.09,117787.0,54.1662,54.1825,54.0515,54.1089,117787.0
2019-02-05 10:20:00,66.1,66.15,66.05,66.05,105945.0,54.117,54.158,54.0761,54.0761,105945.0
2019-02-05 10:30:00,66.05,66.17,65.97,65.97,186230.0,54.0761,54.1744,54.0106,54.0106,186230.0
2019-02-05 10:40:00,65.98,66.15,65.92,66.14,184819.0,54.0188,54.158,53.9697,54.1498,184819.0
2019-02-05 10:50:00,66.14,66.14,66.05,66.13,105841.0,54.1498,54.1498,54.0761,54.1416,105841.0
2019-02-05 11:00:00,66.13,66.19,65.93,65.96,118343.0,54.1416,54.1907,53.9779,54.0024,118343.0
2019-02-05 11:10:00,65.97,65.98,65.75,65.86,140293.0,54.0106,54.0188,53.8305,53.9206,140293.0
2019-02-05 11:20:00,65.87,65.87,65.63,65.66,124535.0,53.9287,53.9287,53.7323,53.7568,124535.0
2019-02-05 11:30:00,65.67,65.75,65.61,65.65,96452.0,53.765,53.8305,53.7159,53.7486,96452.0
2019-02-05 11:40:00,65.65,65.79,65.64,65.72,144468.0,53.7486,53.8632,53.7404,53.8059,144468.0
2019-02-05 11:50:00,65.72,65.82,65.7,65.77,126748.0,53.8059,53.8878,53.7896,53.8469,126748.0
2019-02-05 12:00:00,65.78,65.81,65.73,65.76,88328.0,53.8551,53.8796,53.8141,53.8387,88328.0
2019-02-05 12:10:00,65.75,65.79,65.65,65.67,140829.0,53.8305,53.8632,53.7486,53.765,140829.0
2019-02-05 12:20:00,65.66,65.67,65.38,65.53,112464.0,53.7568,53.765,53.5276,53.6504,112464.0
2019-02-05 12:30:00,65.52,65.6,65.47,65.54,95567.0,53.6422,53.7077,53.6013,53.6586,95567.0
2019-02-05 12:40:00,65.53,65.57,65.47,65.49,102823.0,53.6504,53.6831,53.6013,53.6176,102823.0
2019-02-05 12:50:00,65.49,65.53,65.43,65.5,97508.0,53.6176,53.6504,53.5685,53.6258,97508.0
2019-02-05 13:00:00,65.5,65.54,65.46,65.48,114867.0,53.6258,53.6586,53.5931,53.6094,114867.0
2019-02-05 13:10:00,65.49,65.67,65.46,65.65,190913.0,53.6176,53.765,53.5931,53.7486,190913.0
2019-02-05 13:20:00,65.66,65.67,65.48,65.67,108143.0,53.7568,53.765,53.6094,53.765,108143.0
2019-02-05 13:30:00,65.67,65.69,65.47,65.59,81840.0,53.765,53.7814,53.6013,53.6995,81840.0
2019-02-05 13:40:00,65.59,65.6,65.48,65.54,81266.0,53.6995,53.7077,53.6094,53.6586,81266.0
2019-02-05 13:50:00,65.54,65.62,65.47,65.51,89057.0,53.6586,53.7241,53.6013,53.634,89057.0
2019-02-05 14:00:00,65.52,65.7,65.49,65.6,169550.0,53.6422,53.7896,53.6176,53.7077,169550.0
2019-02-05 14:10:00,65.6,65.68,65.49,65.65,121801.0,53.7077,53.7732,53.6176,53.7486,121801.0
2019-02-05 14:20:00,65.66,65.68,65.57,65.63,101269.0,53.7568,53.7732,53.6831,53.7323,101269.0
2019-02-05 14:30:00,65.62,65.65,65.53,65.64,96842.0,53.7241,53.7486,53.6504,53.7404,96842.0
2019-02-05 14:40:00,65.65,65.67,65.59,65.67,102343.0,53.7486,53.765,53.6995,53.765,102343.0
2019-02-05 14:50:00,65.67,65.75,65.57,65.61,191329.0,53.765,53.8305,53.6831,53.7159,191329.0
2019-02-05 15:00:00,65.61,65.69,65.6,65.64,86932.0,53.7159,53.7814,53.7077,53.7404,86932.0
2019-02-05 15:10:00,65.64,65.68,65.48,65.68,143547.0,53.7404,53.7732,53.6094,53.7732,143547.0
2019-02-05 15:20:00,65.67,65.73,65.62,65.69,139035.0,53.765,53.8141,53.7241,53.7814,139035.0
2019-02-05 15:30:00,65.68,65.9,65.65,65.89,245907.0,53.7732,53.9533,53.7486,53.9451,245907.0
2019-02-05 15:40:00,65.9,65.93,65.75,65.77,177688.0,53.9533,53.9779,53.8305,53.8469,177688.0
2019-02-05 15:50:00,65.77,65.77,65.59,65.64,409553.0,53.8469,53.8469,53.6995,53.7404,409553.0
2019-02-06 09:30:00,65.44,66.24,65.36,65.6,236506.0,53.5767,54.2317,53.5112,53.7077,236506.0
2019-02-06 09:40:00,65.6,65.85,65.55,65.67,194854.0,53.7077,53.9124,53.6668,53.765,194854.0
2019-02-06 09:50:00,65.66,65.68,65.47,65.49,111191.0,53.7568,53.7732,53.6013,53.6176,111191.0
2019-02-06 10:00:00,65.49,65.6,65.45,65.58,89198.0,53.6176,53.7077,53.5849,53.6913,89198.0
2019-02-06 10:10:00,65.56,66.05,65.54,66.01,309062.0,53.6749,54.0761,53.6586,54.0434,309062.0
2019-02-06 10:20:00,66.01,66.02,65.81,65.96,178177.0,54.0434,54.0515,53.8796,54.0024,178177.0
2019-02-06 10:30:00,65.95,65.97,65.69,65.74,77720.0,53.9942,54.0106,53.7814,53.8223,77720.0
2019-02-06 10:40:00,65.75,65.88,65.62,65.8,136417.0,53.8305,53.9369,53.7241,53.8714,136417.0
2019-02-06 10:50:00,65.8,65.94,65.75,65.78,108622.0,53.8714,53.9861,53.8305,53.8551,108622.0
2019-02-06 11:00:00,65.77,65.84,65.67,65.67,81643.0,53.8469,53.9042,53.765,53.765,81643.0
2019-02-06 11:10:00,65.67,65.92,65.66,65.73,257461.0,53.765,53.9697,53.7568,53.8141,257461.0
2019-02-06 11:20:00,65.73,65.83,65.57,65.68,143648.0,53.8141,53.896,53.6831,53.7732,143648.0
2019-02-06 11:30:00,65.69,65.89,65.67,65.87,115319.0,53.7814,53.9451,53.765,53.9287,115319.0
2019-02-06 11:40:00,65.87,66.08,65.82,66.0,199882.0,53.9287,54.1007,53.8878,54.0352,199882.0
2019-02-06 11:50:00,66.0,66.12,65.93,66.12,139815.0,54.0352,54.1334,53.9779,54.1334,139815.0
2019-02-06 12:00:00,66.11,66.11,65.87,65.89,73310.0,54.1252,54.1252,53.9287,53.9451,73310.0
2019-02-06 12:10:00,65.89,66.0,65.88,66.0,55855.0,53.9451,54.0352,53.9369,54.0352,55855.0
2019-02-06 12:20:00,65.99,66.07,65.94,65.95,146369.0,54.027,54.0925,53.9861,53.9942,146369.0
2019-02-06 12:30:00,65.95,65.98,65.92,65.96,123529.0,53.9942,54.0188,53.9697,54.0024,123529.0
2019-02-06 12:40:00,65.97,66.0,65.94,65.98,60704.0,54.0106,54.0352,53.9861,54.0188,60704.0
2019-02-06 12:50:00,65.97,66.13,65.97,66.02,239624.0,54.0106,54.1416,54.0106,54.0515,239624.0
2019-02-06 13:00:00,66.02,66.09,65.99,66.01,61054.0,54.0515,54.1089,54.027,54.0434,61054.0
2019-02-06 13:10:00,66.02,66.11,66.0,66.08,87650.0,54.0515,54.1252,54.0352,54.1007,87650.0
2019-02-06 13:20:00,66.08,66.19,66.04,66.08,194197.0,54.1007,54.1907,54.0679,54.1007,194197.0
2019-02-06 13:30:00,66.07,66.28,66.04,66.27,116104.0,54.0925,54.2644,54.0679,54.2562,116104.0
2019-02-06 13:40:00,66.27,66.27,66.14,66.15,58897.0,54.2562,54.2562,54.1498,54.158,58897.0
2019-02-06 13:50:00,66.16,66.29,66.14,66.26,93314.0,54.1662,54.2726,54.1498,54.248,93314.0
2019-02-06 14:00:00,66.26,66.27,66.07,66.09,90601.0,54.248,54.2562,54.0925,54.1089,90601.0
2019-02-06 14:10:00,66.09,66.11,66.04,66.06,65316.0,54.1089,54.1252,54.0679,54.0843,65316.0
2019-02-06 14:20:00,66.06,66.14,66.02,66.14,67613.0,54.0843,54.1498,54.0515,54.1498,67613.0
2019-02-06 14:30:00,66.15,66.17,66.05,66.08,87481.0,54.158,54.1744,54.0761,54.1007,87481.0
2019-02-06 14:40:00,66.08,66.12,66.03,66.06,88907.0,54.1007,54.1334,54.0597,54.0843,88907.0
2019-02-06 14:50:00,66.07,66.13,66.01,66.04,68376.0,54.0925,54.1416,54.0434,54.0679,68376.0
2019-02-06 15:00:00,66.04,66.06,65.99,66.02,79452.0,54.0679,54.0843,54.027,54.0515,79452.0
2019-02-06 15:10:00,66.03,66.09,65.99,66.03,80476.0,54.0597,54.1089,54.027,54.0597,80476.0
2019-02-06 15:20:00,66.03,66.11,65.97,65.98,120135.0,54.0597,54.1252,54.0106,54.0188,120135.0
2019-02-06 15:30:00,65.97,65.99,65.88,65.95,146716.0,54.0106,54.027,53.9369,53.9942,146716.0
2019-02-06 15:40:00,65.94,65.97,65.89,65.97,148353.0,53.9861,54.0106,53.9451,54.0106,148353.0
2019-02-06 15:50:00,65.96,66.05,65.94,66.04,287191.0,54.0024,54.0761,53.9861,54.0679,287191.0
2019-02-07 09:30:00,65.97,66.13,65.62,65.63,262726.0,54.0106,54.1416,53.7241,53.7323,262726.0
2019-02-07 09:40:00,65.59,65.73,65.52,65.61,100971.0,53.6995,53.8141,53.6422,53.7159,100971.0
2019-02-07 09:50:00,65.61,65.8,65.54,65.69,117883.0,53.7159,53.8714,53.6586,53.7814,117883.0
2019-02-07 10:00:00,65.71,65.76,65.55,65.58,128776.0,53.7977,53.8387,53.6668,53.6913,128776.0
2019-02-07 10:10:00,65.58,65.72,65.48,65.5,188726.0,53.6913,53.8059,53.6094,53.6258,188726.0
2019-02-07 10:20:00,65.5,65.8,65.48,65.7,102835.0,53.6258,53.8714,53.6094,53.7896,102835.0
2019-02-07 10:30:00,65.7,65.85,65.7,65.82,81331.0,53.7896,53.9124,53.7896,53.8878,81331.0
2019-02-07 10:40:00,65.8,65.93,65.74,65.74,95264.0,53.8714,53.9779,53.8223,53.8223,95264.0
2019-02-07 10:50:00,65.73,65.76,65.53,65.54,70355.0,53.8141,53.8387,53.6504,53.6586,70355.0
2019-02-07 11:00:00,65.54,65.57,65.31,65.32,153618.0,53.6586,53.6831,53.4703,53.4784,153618.0
2019-02-07 11:10:00,65.31,65.33,65.12,65.16,163949.0,53.4703,53.4866,53.3147,53.3475,163949.0
2019-02-07 11:20:00,65.16,65.16,64.95,65.03,225547.0,53.3475,53.3475,53.1755,53.241,225547.0
2019-02-07 11:30:00,65.04,65.27,64.95,65.23,153476.0,53.2492,53.4375,53.1755,53.4048,153476.0
2019-02-07 11:40:00,65.23,65.45,65.22,65.24,124242.0,53.4048,53.5849,53.3966,53.413,124242.0
2019-02-07 11:50:00,65.23,65.38,65.12,65.17,142878.0,53.4048,53.5276,53.3147,53.3556,142878.0
2019-02-07 12:00:00,65.16,65.44,65.15,65.43,100715.0,53.3475,53.5767,53.3393,53.5685,100715.0
2019-02-07 12:10:00,65.43,65.46,65.38,65.44,82334.0,53.5685,53.5931,53.5276,53.5767,82334.0
2019-02-07 12:20:00,65.44,65.59,65.41,65.43,191916.0,53.5767,53.6995,53.5521,53.5685,191916.0
2019-02-07 12:30:00,65.42,65.46,65.38,65.43,59344.0,53.5603,53.5931,53.5276,53.5685,59344.0
2019-02-07 12:40:00,65.44,65.47,65.28,65.32,73439.0,53.5767,53.6013,53.4457,53.4784,73439.0
2019-02-07 12:50:00,65.33,65.36,65.26,65.34,97689.0,53.4866,53.5112,53.4293,53.4948,97689.0
2019-02-07 13:00:00,65.33,65.53,65.33,65.48,129838.0,53.4866,53.6504,53.4866,53.6094,129838.0
2019-02-07 13:10:00,65.49,65.58,65.42,65.51,164562.0,53.6176,53.6913,53.5603,53.634,164562.0
2019-02-07 13:20:00,65.51,65.67,65.5,65.61,79352.0,53.634,53.765,53.6258,53.7159,79352.0
2019-02-07 13:30:00,65.62,65.68,65.54,65.68,86711.0,53.7241,53.7732,53.6586,53.7732,86711.0
2019-02-07 13:40:00,65.68,65.79,65.67,65.7,173000.0,53.7732,53.8632,53.765,53.7896,173000.0
2019-02-07 13:50:00,65.71,65.72,65.62,65.65,96824.0,53.7977,53.8059,53.7241,53.7486,96824.0
2019-02-07 14:00:00,65.64,65.64,65.46,65.5,68886.0,53.7404,53.7404,53.5931,53.6258,68886.0
2019-02-07 14:10:00,65.51,65.51,65.33,65.38,76620.0,53.634,53.634,53.4866,53.5276,76620.0
2019-02-07 14:20:00,65.38,65.53,65.36,65.53,82693.0,53.5276,53.6504,53.5112,53.6504,82693.0
2019-02-07 14:30:00,65.52,65.56,65.42,65.49,161325.0,53.6422,53.6749,53.5603,53.6176,161325.0
2019-02-07 14:40:00,65.48,65.49,65.36,65.42,75155.0,53.6094,53.6176,53.5112,53.5603,75155.0
2019-02-07 14:50:00,65.42,65.51,65.41,65.45,81022.0,53.5603,53.634,53.5521,53.5849,81022.0
2019-02-07 15:00:00,65.45,65.5,65.34,65.42,84060.0,53.5849,53.6258,53.4948,53.5603,84060.0
2019-02-07 15:10:00,65.4,65.57,65.38,65.49,105194.0,53.5439,53.6831,53.5276,53.6176,105194.0
2019-02-07 15:20:00,65.5,65.51,65.43,65.47,78782.0,53.6258,53.634,53.5685,53.6013,78782.0
2019-02-07 15:30:00,65.47,65.56,65.39,65.55,132274.0,53.6013,53.6749,53.5358,53.6668,132274.0
2019-02-07 15:40:00,65.56,65.7,65.54,65.62,173885.0,53.6749,53.7896,53.6586,53.7241,173885.0
2019-02-07 15:50:00,65.63,65.75,65.6,65.75,399323.0,53.7323,53.8305,53.7077,53.8305,399323.0
2019-02-08 09:30:00,65.49,65.7,65.15,65.15,165564.0,53.6176,53.7896,53.3393,53.3393,165564.0
2019-02-08 09:40:00,65.14,65.2,64.86,64.91,198382.0,53.3311,53.3802,53.1018,53.1428,198382.0
2019-02-08 09:50:00,64.93,64.96,64.58,64.67,149937.0,53.1591,53.1837,52.8726,52.9463,149937.0
2019-02-08 10:00:00,64.65,64.85,64.59,64.83,167845.0,52.9299,53.0937,52.8808,53.0773,167845.0
2019-02-08 10:10:00,64.84,64.84,64.46,64.49,159536.0,53.0855,53.0855,52.7744,52.7989,159536.0
2019-02-08 10:20:00,64.48,64.55,64.36,64.51,183588.0,52.7907,52.848,52.6925,52.8153,183588.0
2019-02-08 10:30:00,64.5,64.63,64.46,64.62,140761.0,52.8071,52.9135,52.7744,52.9053,140761.0
2019-02-08 10:40:00,64.62,64.71,64.45,64.47,122817.0,52.9053,52.979,52.7662,52.7825,122817.0
2019-02-08 10:50:00,64.47,64.62,64.42,64.59,152108.0,52.7825,52.9053,52.7416,52.8808,152108.0
2019-02-08 11:00:00,64.59,64.62,64.45,64.47,95231.0,52.8808,52.9053,52.7662,52.7825,95231.0
2019-02-08 11:10:00,64.48,64.64,64.46,64.47,96970.0,52.7907,52.9217,52.7744,52.7825,96970.0
2019-02-08 11:20:00,64.47,64.64,64.4,64.6,159050.0,52.7825,52.9217,52.7252,52.889,159050.0
2019-02-08 11:30:00,64.6,64.63,64.44,64.54,171170.0,52.889,52.9135,52.758,52.8399,171170.0
2019-02-08 11:40:00,64.54,64.57,64.35,64.48,148603.0,52.8399,52.8644,52.6843,52.7907,148603.0
2019-02-08 11:50:00,64.48,64.61,64.41,64.5,66147.0,52.7907,52.8972,52.7334,52.8071,66147.0
2019-02-08 12:00:00,64.49,64.54,64.45,64.49,56459.0,52.7989,52.8399,52.7662,52.7989,56459.0
2019-02-08 12:10:00,64.49,64.53,64.46,64.49,98988.0,52.7989,52.8317,52.7744,52.7989,98988.0
2019-02-08 12:20:00,64.5,64.65,64.49,64.61,65218.0,52.8071,52.9299,52.7989,52.8972,65218.0
2019-02-08 12:30:00,64.61,64.62,64.54,64.59,116160.0,52.8972,52.9053,52.8399,52.8808,116160.0
2019-02-08 12:40:00,64.6,64.8,64.58,64.74,121554.0,52.889,53.0527,52.8726,53.0036,121554.0
2019-02-08 12:50:00,64.74,64.78,64.67,64.7,57946.0,53.0036,53.0363,52.9463,52.9708,57946.0
2019-02-08 13:00:00,64.71,64.72,64.57,64.63,61078.0,52.979,52.9872,52.8644,52.9135,61078.0
2019-02-08 13:10:00,64.63,64.72,64.63,64.65,55116.0,52.9135,52.9872,52.9135,52.9299,55116.0
2019-02-08 13:20:00,64.65,64.68,64.56,64.59,56999.0,52.9299,52.9545,52.8562,52.8808,56999.0
2019-02-08 13:30:00,64.58,64.66,64.57,64.61,50418.0,52.8726,52.9381,52.8644,52.8972,50418.0
2019-02-08 13:40:00,64.6,64.64,64.6,64.62,37831.0,52.889,52.9217,52.889,52.9053,37831.0
2019-02-08 13:50:00,64.62,64.72,64.59,64.7,61390.0,52.9053,52.9872,52.8808,52.9708,61390.0
2019-02-08 14:00:00,64.71,64.9,64.71,64.79,209409.0,52.979,53.1346,52.979,53.0445,209409.0
2019-02-08 14:10:00,64.77,64.9,64.72,64.86,116240.0,53.0282,53.1346,52.9872,53.1018,116240.0
2019-02-08 14:20:00,64.86,64.87,64.67,64.7,71600.0,53.1018,53.11,52.9463,52.9708,71600.0
2019-02-08 14:30:00,64.7,64.87,64.65,64.83,120139.0,52.9708,53.11,52.9299,53.0773,120139.0
2019-02-08 14:40:00,64.83,64.89,64.8,64.86,94265.0,53.0773,53.1264,53.0527,53.1018,94265.0
2019-02-08 14:50:00,64.86,64.88,64.8,64.86,84669.0,53.1018,53.1182,53.0527,53.1018,84669.0
2019-02-08 15:00:00,64.86,64.94,64.85,64.93,110927.0,53.1018,53.1673,53.0937,53.1591,110927.0
2019-02-08 15:10:00,64.93,65.03,64.87,64.97,106772.0,53.1591,53.241,53.11,53.1919,106772.0
2019-02-08 15:20:00,64.97,64.98,64.82,64.88,107789.0,53.1919,53.2001,53.0691,53.1182,107789.0
2019-02-08 15:30:00,64.88,64.9,64.83,64.88,143025.0,53.1182,53.1346,53.0773,53.1182,143025.0
2019-02-08 15:40:00,64.89,64.9,64.82,64.85,277765.0,53.1264,53.1346,53.0691,53.0937,277765.0
2019-02-08 15:50:00,64.86,65.02,64.85,65.02,393572.0,53.1018,53.2328,53.0937,53.2328,393572.0
2019-02-11 09:30:00,65.35,65.71,65.32,65.47,282469.0,53.503,53.7977,53.4784,53.6013,282469.0
2019-02-11 09:40:00,65.48,65.54,65.29,65.45,273135.0,53.6094,53.6586,53.4539,53.5849,273135.0
2019-02-11 09:50:00,65.45,65.5,65.26,65.47,254525.0,53.5849,53.6258,53.4293,53.6013,254525.0
2019-02-11 10:00:00,65.49,65.74,65.46,65.58,429277.0,53.6176,53.8223,53.5931,53.6913,429277.0
2019-02-11 10:10:00,65.57,65.61,65.46,65.53,199264.0,53.6831,53.7159,53.5931,53.6504,199264.0
2019-02-11 10:20:00,65.52,65.53,65.33,65.37,84870.0,53.6422,53.6504,53.4866,53.5194,84870.0
2019-02-11 10:30:00,65.37,65.39,65.26,65.32,184775.0,53.5194,53.5358,53.4293,53.4784,184775.0
2019-02-11 10:40:00,65.32,65.44,65.32,65.4,180273.0,53.4784,53.5767,53.4784,53.5439,180273.0
2019-02-11 10:50:00,65.39,65.51,65.38,65.46,191736.0,53.5358,53.634,53.5276,53.5931,191736.0
2019-02-11 11:00:00,65.47,65.59,65.4,65.41,244822.0,53.6013,53.6995,53.5439,53.5521,244822.0
2019-02-11 11:10:00,65.41,65.46,65.36,65.42,108305.0,53.5521,53.5931,53.5112,53.5603,108305.0
2019-02-11 11:20:00,65.41,65.44,65.4,65.41,55201.0,53.5521,53.5767,53.5439,53.5521,55201.0
2019-02-11 11:30:00,65.4,65.41,65.3,65.41,116591.0,53.5439,53.5521,53.4621,53.5521,116591.0
2019-02-11 11:40:00,65.41,65.46,65.28,65.29,148389.0,53.5521,53.5931,53.4457,53.4539,148389.0
2019-02-11 11:50:00,65.28,65.35,65.23,65.28,116186.0,53.4457,53.503,53.4048,53.4457,116186.0
2019-02-11 12:00:00,65.3,65.41,65.29,65.41,50049.0,53.4621,53.5521,53.4539,53.5521,50049.0
2019-02-11 12:10:00,65.41,65.41,65.24,65.26,210077.0,53.5521,53.5521,53.413,53.4293,210077.0
2019-02-11 12:20:00,65.26,65.33,65.21,65.26,167292.0,53.4293,53.4866,53.3884,53.4293,167292.0
2019-02-11 12:30:00,65.27,65.3,65.15,65.19,120391.0,53.4375,53.4621,53.3393,53.372,120391.0
2019-02-11 12:40:00,65.19,65.21,65.11,65.13,54680.0,53.372,53.3884,53.3065,53.3229,54680.0
2019-02-11 12:50:00,65.13,65.2,65.11,65.19,67154.0,53.3229,53.3802,53.3065,53.372,67154.0
2019-02-11 13:00:00,65.19,65.21,65.09,65.12,135804.0,53.372,53.3884,53.2901,53.3147,135804.0
2019-02-11 13:10:00,65.11,65.22,65.08,65.19,760584.0,53.3065,53.3966,53.282,53.372,760584.0
2019-02-11 13:20:00,65.19,65.22,65.1,65.12,112913.0,53.372,53.3966,53.2983,53.3147,112913.0
2019-02-11 13:30:00,65.13,65.17,65.09,65.16,74055.0,53.3229,53.3556,53.2901,53.3475,74055.0
2019-02-11 13:40:00,65.15,65.15,65.09,65.11,48791.0,53.3393,53.3393,53.2901,53.3065,48791.0
2019-02-11 13:50:00,65.11,65.18,65.08,65.12,151572.0,53.3065,53.3638,53.282,53.3147,151572.0
2019-02-11 14:00:00,65.13,65.16,65.04,65.08,116281.0,53.3229,53.3475,53.2492,53.282,116281.0
2019-02-11 14:10:00,65.08,65.16,65.06,65.16,186798.0,53.282,53.3475,53.2656,53.3475,186798.0
2019-02-11 14:20:00,65.16,65.27,65.15,65.21,162019.0,53.3475,53.4375,53.3393,53.3884,162019.0
2019-02-11 14:30:00,65.24,65.27,65.2,65.24,60469.0,53.413,53.4375,53.3802,53.413,60469.0
2019-02-11 14:40:00,65.23,65.32,65.19,65.23,158584.0,53.4048,53.4784,53.372,53.4048,158584.0
2019-02-11 14:50:00,65.23,65.3,65.21,65.22,187044.0,53.4048,53.4621,53.3884,53.3966,187044.0
2019-02-11 15:00:00,65.22,65.23,65.14,65.17,228394.0,53.3966,53.4048,53.3311,53.3556,228394.0
2019-02-11 15:10:00,65.16,65.25,65.16,65.19,64293.0,53.3475,53.4211,53.3475,53.372,64293.0
2019-02-11 15:20:00,65.18,65.2,65.1,65.15,194274.0,53.3638,53.3802,53.2983,53.3393,194274.0
2019-02-11 15:30:00,65.16,65.17,65.05,65.07,109229.0,53.3475,53.3556,53.2574,53.2738,109229.0
2019-02-11 15:40:00,65.06,65.09,65.01,65.09,170096.0,53.2656,53.2901,53.2246,53.2901,170096.0
2019-02-11 15:50:00,65.08,65.14,65.06,65.07,689802.0,53.282,53.3311,53.2656,53.2738,689802.0
2019-02-12 09:30:00,65.4,65.77,65.3,65.73,297722.0,53.5439,53.8469,53.4621,53.8141,297722.0
2019-02-12 09:40:00,65.75,66.02,65.67,65.92,309756.0,53.8305,54.0515,53.765,53.9697,309756.0
2019-02-12 09:50:00,65.92,66.13,65.91,66.11,268146.0,53.9697,54.1416,53.9615,54.1252,268146.0
2019-02-12 10:00:00,66.12,66.4,66.11,66.37,226941.0,54.1334,54.3627,54.1252,54.3381,226941.0
2019-02-12 10:10:00,66.37,66.43,66.28,66.35,275993.0,54.3381,54.3872,54.2644,54.3217,275993.0
2019-02-12 10:20:00,66.36,66.48,66.27,66.47,137730.0,54.3299,54.4282,54.2562,54.42,137730.0
2019-02-12 10:30:00,66.48,66.58,66.45,66.53,310512.0,54.4282,54.51,54.4036,54.4691,310512.0
2019-02-12 10:40:00,66.53,66.64,66.51,66.56,113214.0,54.4691,54.5592,54.4527,54.4937,113214.0
2019-02-12 10:50:00,66.57,66.68,66.53,66.64,121831.0,54.5018,54.5919,54.4691,54.5592,121831.0
2019-02-12 11:00:00,66.64,66.86,66.62,66.85,148574.0,54.5592,54.7393,54.5428,54.7311,148574.0
2019-02-12 11:10:00,66.85,67.0,66.8,66.9,171573.0,54.7311,54.8539,54.6901,54.772,171573.0
2019-02-12 11:20:00,66.9,67.03,66.88,66.94,161485.0,54.772,54.8785,54.7556,54.8048,161485.0
2019-02-12 11:30:00,66.94,67.03,66.85,67.0,169518.0,54.8048,54.8785,54.7311,54.8539,169518.0
2019-02-12 11:40:00,67.0,67.12,66.97,67.06,384999.0,54.8539,54.9521,54.8293,54.903,384999.0
2019-02-12 11:50:00,67.06,67.4,67.06,67.34,184201.0,54.903,55.1814,54.903,55.1323,184201.0
2019-02-12 12:00:00,67.35,67.35,67.05,67.09,141197.0,55.1404,55.1404,54.8948,54.9276,141197.0
2019-02-12 12:10:00,67.09,67.1,66.88,66.89,117542.0,54.9276,54.9358,54.7556,54.7638,117542.0
2019-02-12 12:20:00,66.9,66.97,66.86,66.88,82025.0,54.772,54.8293,54.7393,54.7556,82025.0
2019-02-12 12:30:00,66.89,66.93,66.86,66.92,57632.0,54.7638,54.7966,54.7393,54.7884,57632.0
2019-02-12 12:40:00,66.92,66.94,66.77,66.8,84335.0,54.7884,54.8048,54.6656,54.6901,84335.0
2019-02-12 12:50:00,66.8,66.89,66.72,66.8,113436.0,54.6901,54.7638,54.6246,54.6901,113436.0
2019-02-12 13:00:00,66.8,66.97,66.8,66.95,204315.0,54.6901,54.8293,54.6901,54.813,204315.0
2019-02-12 13:10:00,66.95,67.01,66.95,67.0,121673.0,54.813,54.8621,54.813,54.8539,121673.0
2019-02-12 13:20:00,67.0,67.07,66.99,67.06,87803.0,54.8539,54.9112,54.8457,54.903,87803.0
2019-02-12 13:30:00,67.07,67.1,67.04,67.09,83850.0,54.9112,54.9358,54.8866,54.9276,83850.0
2019-02-12 13:40:00,67.08,67.18,67.06,67.09,144994.0,54.9194,55.0013,54.903,54.9276,144994.0
2019-02-12 13:50:00,67.09,67.2,67.02,67.19,95089.0,54.9276,55.0176,54.8703,55.0094,95089.0
2019-02-12 14:00:00,67.19,67.19,67.07,67.09,83933.0,55.0094,55.0094,54.9112,54.9276,83933.0
2019-02-12 14:10:00,67.09,67.12,67.02,67.1,87774.0,54.9276,54.9521,54.8703,54.9358,87774.0
2019-02-12 14:20:00,67.1,67.14,67.07,67.09,84852.0,54.9358,54.9685,54.9112,54.9276,84852.0
2019-02-12 14:30:00,67.09,67.09,67.04,67.06,60763.0,54.9276,54.9276,54.8866,54.903,60763.0
2019-02-12 14:40:00,67.06,67.07,66.99,67.06,72978.0,54.903,54.9112,54.8457,54.903,72978.0
2019-02-12 14:50:00,67.06,67.07,67.01,67.06,66429.0,54.903,54.9112,54.8621,54.903,66429.0
2019-02-12 15:00:00,67.05,67.06,66.99,67.0,96082.0,54.8948,54.903,54.8457,54.8539,96082.0
2019-02-12 15:10:00,67.0,67.05,66.95,67.04,85637.0,54.8539,54.8948,54.813,54.8866,85637.0
2019-02-12 15:20:00,67.03,67.15,67.01,67.15,121419.0,54.8785,54.9767,54.8621,54.9767,121419.0
2019-02-12 15:30:00,67.15,67.15,66.97,66.98,141143.0,54.9767,54.9767,54.8293,54.8375,141143.0
2019-02-12 15:40:00,66.97,67.0,66.83,66.87,203266.0,54.8293,54.8539,54.7147,54.7475,203266.0
2019-02-12 15:50:00,66.87,67.04,66.84,67.01,466681.0,54.7475,54.8866,54.7229,54.8621,466681.0
2019-02-13 09:30:00,67.33,67.61,67.13,67.29,518197.0,55.1241,55.3533,54.9603,55.0913,518197.0
2019-02-13 09:40:00,67.31,67.45,67.26,67.31,167663.0,55.1077,55.2223,55.0668,55.1077,167663.0
2019-02-13 09:50:00,67.31,67.71,67.26,67.7,208343.0,55.1077,55.4352,55.0668,55.427,208343.0
2019-02-13 10:00:00,67.7,67.75,67.46,67.65,353730.0,55.427,55.4679,55.2305,55.3861,353730.0
2019-02-13 10:10:00,67.66,67.72,67.58,67.62,276719.0,55.3942,55.4434,55.3287,55.3615,276719.0
2019-02-13 10:20:00,67.61,68.02,67.6,67.9,483308.0,55.3533,55.689,55.3451,55.5907,483308.0
2019-02-13 10:30:00,67.9,67.91,67.62,67.78,211406.0,55.5907,55.5989,55.3615,55.4925,211406.0
2019-02-13 10:40:00,67.78,68.02,67.75,67.78,358817.0,55.4925,55.689,55.4679,55.4925,358817.0
2019-02-13 10:50:00,67.78,67.88,67.74,67.85,134854.0,55.4925,55.5744,55.4597,55.5498,134854.0
2019-02-13 11:00:00,67.85,67.86,67.74,67.75,135079.0,55.5498,55.558,55.4597,55.4679,135079.0
2019-02-13 11:10:00,67.75,67.77,67.73,67.76,305730.0,55.4679,55.4843,55.4516,55.4761,305730.0
2019-02-13 11:20:00,67.75,67.76,67.42,67.59,214975.0,55.4679,55.4761,55.1977,55.3369,214975.0
2019-02-13 11:30:00,67.58,67.61,67.37,67.38,202191.0,55.3287,55.3533,55.1568,55.165,202191.0
2019-02-13 11:40:00,67.38,67.51,67.31,67.49,105374.0,55.165,55.2714,55.1077,55.2551,105374.0
2019-02-13 11:50:00,67.49,67.57,67.35,67.53,150696.0,55.2551,55.3206,55.1404,55.2878,150696.0
2019-02-13 12:00:00,67.53,67.68,67.47,67.55,197368.0,55.2878,55.4106,55.2387,55.3042,197368.0
2019-02-13 12:10:00,67.55,67.63,67.54,67.56,100777.0,55.3042,55.3697,55.296,55.3124,100777.0
2019-02-13 12:20:00,67.56,67.62,67.5,67.59,102801.0,55.3124,55.3615,55.2632,55.3369,102801.0
2019-02-13 12:30:00,67.59,67.62,67.5,67.6,83768.0,55.3369,55.3615,55.2632,55.3451,83768.0
2019-02-13 12:40:00,67.6,67.71,67.58,67.7,85243.0,55.3451,55.4352,55.3287,55.427,85243.0
2019-02-13 12:50:00,67.7,67.77,67.66,67.76,141083.0,55.427,55.4843,55.3942,55.4761,141083.0
2019-02-13 13:00:00,67.75,67.76,67.67,67.74,143416.0,55.4679,55.4761,55.4024,55.4597,143416.0
2019-02-13 13:10:00,67.74,67.8,67.71,67.76,81355.0,55.4597,55.5089,55.4352,55.4761,81355.0
2019-02-13 13:20:00,67.75,67.8,67.68,67.78,117676.0,55.4679,55.5089,55.4106,55.4925,117676.0
2019-02-13 13:30:00,67.77,67.8,67.72,67.73,73883.0,55.4843,55.5089,55.4434,55.4516,73883.0
2019-02-13 13:40:00,67.72,67.89,67.69,67.78,190187.0,55.4434,55.5825,55.4188,55.4925,190187.0
2019-02-13 13:50:00,67.78,67.83,67.75,67.82,108635.0,55.4925,55.5334,55.4679,55.5252,108635.0
2019-02-13 14:00:00,67.82,68.09,67.81,68.01,265493.0,55.5252,55.7463,55.517,55.6808,265493.0
2019-02-13 14:10:00,68.02,68.04,67.86,67.96,186465.0,55.689,55.7054,55.558,55.6399,186465.0
2019-02-13 14:20:00,67.95,68.0,67.87,68.0,161657.0,55.6317,55.6726,55.5662,55.6726,161657.0
2019-02-13 14:30:00,68.0,68.02,67.86,67.88,297500.0,55.6726,55.689,55.558,55.5744,297500.0
2019-02-13 14:40:00,67.87,68.16,67.85,68.07,335221.0,55.5662,55.8036,55.5498,55.7299,335221.0
2019-02-13 14:50:00,68.07,68.15,68.05,68.09,157478.0,55.7299,55.7954,55.7135,55.7463,157478.0
2019-02-13 15:00:00,68.08,68.11,67.98,68.04,142678.0,55.7381,55.7627,55.6562,55.7054,142678.0
2019-02-13 15:10:00,68.04,68.11,68.04,68.07,135586.0,55.7054,55.7627,55.7054,55.7299,135586.0
2019-02-13 15:20:00,68.08,68.08,68.03,68.06,141570.0,55.7381,55.7381,55.6972,55.7217,141570.0
2019-02-13 15:30:00,68.06,68.1,68.03,68.05,177955.0,55.7217,55.7545,55.6972,55.7135,177955.0
2019-02-13 15:40:00,68.05,68.07,67.72,67.79,310362.0,55.7135,55.7299,55.4434,55.5007,310362.0
2019-02-13 15:50:00,67.79,67.83,67.66,67.78,568204.0,55.5007,55.5334,55.3942,55.4925,568204.0
2019-02-14 09:30:00,67.46,67.47,66.95,67.11,351955.0,55.2305,55.2387,54.813,54.9439,351955.0
2019-02-14 09:40:00,67.12,67.18,66.77,66.91,168020.0,54.9521,55.0013,54.6656,54.7802,168020.0
2019-02-14 09:50:00,66.91,66.98,66.77,66.98,160830.0,54.7802,54.8375,54.6656,54.8375,160830.0
2019-02-14 10:00:00,66.98,67.19,66.85,67.12,202605.0,54.8375,55.0094,54.7311,54.9521,202605.0
2019-02-14 10:10:00,67.11,67.27,67.09,67.25,163261.0,54.9439,55.0749,54.9276,55.0586,163261.0
2019-02-14 10:20:00,67.23,67.43,67.2,67.43,88649.0,55.0422,55.2059,55.0176,55.2059,88649.0
2019-02-14 10:30:00,67.43,67.6,67.32,67.46,157273.0,55.2059,55.3451,55.1159,55.2305,157273.0
2019-02-14 10:40:00,67.47,67.7,67.47,67.68,114267.0,55.2387,55.427,55.2387,55.4106,114267.0
2019-02-14 10:50:00,67.68,67.69,67.53,67.61,95106.0,55.4106,55.4188,55.2878,55.3533,95106.0
2019-02-14 11:00:00,67.61,67.65,67.43,67.6,84017.0,55.3533,55.3861,55.2059,55.3451,84017.0
2019-02-14 11:10:00,67.59,67.64,67.48,67.54,90409.0,55.3369,55.3779,55.2469,55.296,90409.0
2019-02-14 11:20:00,67.53,67.55,67.46,67.51,72362.0,55.2878,55.3042,55.2305,55.2714,72362.0
2019-02-14 11:30:00,67.52,67.66,67.47,67.55,152411.0,55.2796,55.3942,55.2387,55.3042,152411.0
2019-02-14 11:40:00,67.55,67.63,67.53,67.63,205052.0,55.3042,55.3697,55.2878,55.3697,205052.0
2019-02-14 11:50:00,67.63,67.82,67.62,67.79,201034.0,55.3697,55.5252,55.3615,55.5007,201034.0
2019-02-14 12:00:00,67.8,67.88,67.75,67.87,148566.0,55.5089,55.5744,55.4679,55.5662,148566.0
2019-02-14 12:10:00,67.86,68.12,67.86,68.11,214970.0,55.558,55.7708,55.558,55.7627,214970.0
2019-02-14 12:20:00,68.11,68.16,68.07,68.09,101265.0,55.7627,55.8036,55.7299,55.7463,101265.0
2019-02-14 12:30:00,68.1,68.13,68.04,68.11,92818.0,55.7545,55.779,55.7054,55.7627,92818.0
2019-02-14 12:40:00,68.11,68.13,68.02,68.02,120899.0,55.7627,55.779,55.689,55.689,120899.0
2019-02-14 12:50:00,68.03,68.06,67.94,68.05,142505.0,55.6972,55.7217,55.6235,55.7135,142505.0
2019-02-14 13:00:00,68.06,68.11,68.03,68.09,72559.0,55.7217,55.7627,55.6972,55.7463,72559.0
2019-02-14 13:10:00,68.09,68.1,68.03,68.06,82496.0,55.7463,55.7545,55.6972,55.7217,82496.0
2019-02-14 13:20:00,68.06,68.08,68.01,68.06,80917.0,55.7217,55.7381,55.6808,55.7217,80917.0
2019-02-14 13:30:00,68.06,68.09,68.04,68.07,62978.0,55.7217,55.7463,55.7054,55.7299,62978.0
2019-02-14 13:40:00,68.07,68.11,67.98,68.02,81713.0,55.7299,55.7627,55.6562,55.689,81713.0
2019-02-14 13:50:00,68.02,68.03,67.89,67.96,126602.0,55.689,55.6972,55.5825,55.6399,126602.0
2019-02-14 14:00:00,67.95,67.99,67.87,67.94,76518.0,55.6317,55.6644,55.5662,55.6235,76518.0
2019-02-14 14:10:00,67.93,67.96,67.9,67.92,73759.0,55.6153,55.6399,55.5907,55.6071,73759.0
2019-02-14 14:20:00,67.92,68.0,67.91,67.94,62026.0,55.6071,55.6726,55.5989,55.6235,62026.0
2019-02-14 14:30:00,67.93,67.94,67.82,67.9,60226.0,55.6153,55.6235,55.5252,55.5907,60226.0
2019-02-14 14:40:00,67.91,67.95,67.86,67.89,79913.0,55.5989,55.6317,55.558,55.5825,79913.0
2019-02-14 14:50:00,67.89,67.89,67.74,67.83,102523.0,55.5825,55.5825,55.4597,55.5334,102523.0
2019-02-14 15:00:00,67.83,68.05,67.8,67.87,148646.0,55.5334,55.7135,55.5089,55.5662,148646.0
2019-02-14 15:10:00,67.87,67.93,67.82,67.9,116507.0,55.5662,55.6153,55.5252,55.5907,116507.0
2019-02-14 15:20:00,67.89,67.95,67.85,67.92,202315.0,55.5825,55.6317,55.5498,55.6071,202315.0
2019-02-14 15:30:00,67.92,68.02,67.92,67.98,120920.0,55.6071,55.689,55.6071,55.6562,120920.0
2019-02-14 15:40:00,67.98,68.0,67.79,67.79,216488.0,55.6562,55.6726,55.5007,55.5007,216488.0
2019-02-14 15:50:00,67.78,67.81,67.62,67.68,390740.0,55.4925,55.517,55.3615,55.4106,390740.0
2019-02-15 09:30:00,68.26,68.64,67.85,68.28,669512.0,55.8855,56.1966,55.5498,55.9018,669512.0
2019-02-15 09:40:00,68.29,68.96,68.29,68.72,283021.0,55.91,56.4586,55.91,56.2621,283021.0
2019-02-15 09:50:00,68.73,68.77,68.58,68.64,161392.0,56.2703,56.303,56.1475,56.1966,161392.0
2019-02-15 10:00:00,68.65,68.65,68.39,68.58,136250.0,56.2048,56.2048,55.9919,56.1475,136250.0
2019-02-15 10:10:00,68.59,68.6,68.48,68.6,113784.0,56.1556,56.1638,56.0656,56.1638,113784.0
2019-02-15 10:20:00,68.6,68.66,68.57,68.59,96580.0,56.1638,56.213,56.1393,56.1556,96580.0
2019-02-15 10:30:00,68.59,68.65,68.46,68.58,133196.0,56.1556,56.2048,56.0492,56.1475,133196.0
2019-02-15 10:40:00,68.58,68.7,68.56,68.66,126304.0,56.1475,56.2457,56.1311,56.213,126304.0
2019-02-15 10:50:00,68.67,68.67,68.49,68.63,87783.0,56.2211,56.2211,56.0738,56.1884,87783.0
2019-02-15 11:00:00,68.63,68.88,68.62,68.79,299824.0,56.1884,56.3931,56.1802,56.3194,299824.0
2019-02-15 11:10:00,68.79,68.8,68.52,68.58,98755.0,56.3194,56.3276,56.0983,56.1475,98755.0
2019-02-15 11:20:00,68.59,68.67,68.49,68.64,169349.0,56.1556,56.2211,56.0738,56.1966,169349.0
2019-02-15 11:30:00,68.65,68.84,68.6,68.76,214626.0,56.2048,56.3603,56.1638,56.2948,214626.0
2019-02-15 11:40:00,68.77,68.9,68.66,68.74,223310.0,56.303,56.4094,56.213,56.2785,223310.0
2019-02-15 11:50:00,68.74,68.92,68.73,68.84,114615.0,56.2785,56.4258,56.2703,56.3603,114615.0
2019-02-15 12:00:00,68.84,68.85,68.74,68.84,68909.0,56.3603,56.3685,56.2785,56.3603,68909.0
2019-02-15 12:10:00,68.83,68.96,68.81,68.92,153249.0,56.3521,56.4586,56.3358,56.4258,153249.0
2019-02-15 12:20:00,68.92,69.02,68.88,68.98,172899.0,56.4258,56.5077,56.3931,56.4749,172899.0
2019-02-15 12:30:00,68.98,69.22,68.97,69.2,166396.0,56.4749,56.6714,56.4668,56.6551,166396.0
2019-02-15 12:40:00,69.2,69.25,69.15,69.22,155803.0,56.6551,56.696,56.6141,56.6714,155803.0
2019-02-15 12:50:00,69.22,69.33,69.15,69.31,247129.0,56.6714,56.7615,56.6141,56.7451,247129.0
2019-02-15 13:00:00,69.31,69.33,69.19,69.2,132901.0,56.7451,56.7615,56.6469,56.6551,132901.0
2019-02-15 13:10:00,69.2,69.24,69.19,69.21,94551.0,56.6551,56.6878,56.6469,56.6632,94551.0
2019-02-15 13:20:00,69.21,69.24,69.12,69.14,140077.0,56.6632,56.6878,56.5896,56.6059,140077.0
2019-02-15 13:30:00,69.15,69.44,69.14,69.41,204853.0,56.6141,56.8516,56.6059,56.827,204853.0
2019-02-15 13:40:00,69.41,69.62,69.4,69.57,287299.0,56.827,56.9989,56.8188,56.958,287299.0
2019-02-15 13:50:00,69.57,69.72,69.49,69.7,215974.0,56.958,57.0808,56.8925,57.0644,215974.0
2019-02-15 14:00:00,69.69,69.87,69.66,69.7,353241.0,57.0562,57.2036,57.0317,57.0644,353241.0
2019-02-15 14:10:00,69.7,69.75,69.65,69.72,214279.0,57.0644,57.1054,57.0235,57.0808,214279.0
2019-02-15 14:20:00,69.72,69.8,69.68,69.7,183875.0,57.0808,57.1463,57.048,57.0644,183875.0
2019-02-15 14:30:00,69.71,69.85,69.71,69.83,225203.0,57.0726,57.1872,57.0726,57.1709,225203.0
2019-02-15 14:40:00,69.82,69.85,69.74,69.75,286642.0,57.1627,57.1872,57.0972,57.1054,286642.0
2019-02-15 14:50:00,69.75,69.78,69.69,69.77,186767.0,57.1054,57.1299,57.0562,57.1217,186767.0
2019-02-15 15:00:00,69.76,69.77,69.57,69.58,154727.0,57.1135,57.1217,56.958,56.9662,154727.0
2019-02-15 15:10:00,69.57,69.61,69.5,69.54,138320.0,56.958,56.9907,56.9007,56.9334,138320.0
2019-02-15 15:20:00,69.53,69.63,69.52,69.6,180871.0,56.9252,57.0071,56.9171,56.9825,180871.0
2019-02-15 15:30:00,69.61,69.73,69.59,69.73,225376.0,56.9907,57.089,56.9744,57.089,225376.0
2019-02-15 15:40:00,69.72,69.85,69.7,69.75,350769.0,57.0808,57.1872,57.0644,57.1054,350769.0
2019-02-15 15:50:00,69.74,69.75,69.52,69.53,873172.0,57.0972,57.1054,56.9171,56.9252,873172.0
2019-02-19 09:30:00,70.1,70.32,69.28,69.67,742752.0,57.3919,57.572,56.7206,57.0399,742752.0
2019-02-19 09:40:00,69.68,69.98,69.67,69.96,363447.0,57.048,57.2937,57.0399,57.2773,363447.0
2019-02-19 09:50:00,69.96,70.0,69.8,69.82,398998.0,57.2773,57.31,57.1463,57.1627,398998.0
2019-02-19 10:00:00,69.84,69.9,69.73,69.77,287540.0,57.179,57.2282,57.089,57.1217,287540.0
2019-02-19 10:10:00,69.76,69.9,69.6,69.63,228905.0,57.1135,57.2282,56.9825,57.0071,228905.0
2019-02-19 10:20:00,69.63,69.81,69.6,69.76,177711.0,57.0071,57.1545,56.9825,57.1135,177711.0
2019-02-19 10:30:00,69.76,69.87,69.43,69.43,294669.0,57.1135,57.2036,56.8434,56.8434,294669.0
2019-02-19 10:40:00,69.43,69.77,69.42,69.75,182446.0,56.8434,57.1217,56.8352,57.1054,182446.0
2019-02-19 10:50:00,69.75,69.9,69.7,69.84,240433.0,57.1054,57.2282,57.0644,57.179,240433.0
2019-02-19 11:00:00,69.84,70.14,69.83,70.06,290807.0,57.179,57.4247,57.1709,57.3592,290807.0
2019-02-19 11:10:00,70.06,70.1,69.82,69.87,263556.0,57.3592,57.3919,57.1627,57.2036,263556.0
2019-02-19 11:20:00,69.87,70.04,69.85,69.94,297547.0,57.2036,57.3428,57.1872,57.2609,297547.0
2019-02-19 11:30:00,69.93,70.0,69.89,69.96,270595.0,57.2527,57.31,57.22,57.2773,270595.0
2019-02-19 11:40:00,69.96,70.07,69.91,70.04,209677.0,57.2773,57.3673,57.2363,57.3428,209677.0
2019-02-19 11:50:00,70.04,70.1,69.97,70.06,166216.0,57.3428,57.3919,57.2855,57.3592,166216.0
2019-02-19 12:00:00,70.06,70.1,70.01,70.05,282872.0,57.3592,57.3919,57.3182,57.351,282872.0
2019-02-19 12:10:00,70.05,70.05,69.9,69.95,121799.0,57.351,57.351,57.2282,57.2691,121799.0
2019-02-19 12:20:00,69.95,70.03,69.85,69.9,168416.0,57.2691,57.3346,57.1872,57.2282,168416.0
2019-02-19 12:30:00,69.89,69.92,69.84,69.87,164949.0,57.22,57.2445,57.179,57.2036,164949.0
2019-02-19 12:40:00,69.87,69.91,69.72,69.85,189211.0,57.2036,57.2363,57.0808,57.1872,189211.0
2019-02-19 12:50:00,69.86,69.94,69.81,69.94,230025.0,57.1954,57.2609,57.1545,57.2609,230025.0
2019-02-19 13:00:00,69.94,70.1,69.89,70.06,352364.0,57.2609,57.3919,57.22,57.3592,352364.0
2019-02-19 13:10:00,70.05,70.11,69.91,69.91,210151.0,57.351,57.4001,57.2363,57.2363,210151.0
2019-02-19 13:20:00,69.91,69.92,69.8,69.89,142397.0,57.2363,57.2445,57.1463,57.22,142397.0
2019-02-19 13:30:00,69.89,69.95,69.86,69.88,128147.0,57.22,57.2691,57.1954,57.2118,128147.0
2019-02-19 13:40:00,69.88,69.89,69.8,69.83,113084.0,57.2118,57.22,57.1463,57.1709,113084.0
2019-02-19 13:50:00,69.84,69.92,69.81,69.84,187524.0,57.179,57.2445,57.1545,57.179,187524.0
2019-02-19 14:00:00,69.85,70.02,69.84,69.92,165688.0,57.1872,57.3264,57.179,57.2445,165688.0
2019-02-19 14:10:00,69.92,70.01,69.9,69.97,136933.0,57.2445,57.3182,57.2282,57.2855,136933.0
2019-02-19 14:20:00,69.97,69.99,69.91,69.93,192397.0,57.2855,57.3018,57.2363,57.2527,192397.0
2019-02-19 14:30:00,69.93,69.99,69.92,69.94,137422.0,57.2527,57.3018,57.2445,57.2609,137422.0
2019-02-19 14:40:00,69.95,70.02,69.93,69.94,242779.0,57.2691,57.3264,57.2527,57.2609,242779.0
2019-02-19 14:50:00,69.93,69.96,69.88,69.91,252064.0,57.2527,57.2773,57.2118,57.2363,252064.0
2019-02-19 15:00:00,69.9,70.03,69.85,70.03,229816.0,57.2282,57.3346,57.1872,57.3346,229816.0
2019-02-19 15:10:00,70.02,70.15,70.02,70.13,215591.0,57.3264,57.4328,57.3264,57.4165,215591.0
2019-02-19 15:20:00,70.13,70.14,69.98,70.09,236723.0,57.4165,57.4247,57.2937,57.3837,236723.0
2019-02-19 15:30:00,70.1,70.25,70.08,70.15,450293.0,57.3919,57.5147,57.3755,57.4328,450293.0
2019-02-19 15:40:00,70.16,70.27,69.97,69.99,490232.0,57.441,57.5311,57.2855,57.3018,490232.0
2019-02-19 15:50:00,69.98,70.12,69.76,69.93,888442.0,57.2937,57.4083,57.1135,57.2527,888442.0
2019-02-20 09:30:00,63.67,64.88,63.3,63.79,4981735.0,52.1276,53.1182,51.8246,52.2258,4981735.0
2019-02-20 09:40:00,63.82,64.15,63.46,63.98,2463430.0,52.2504,52.5206,51.9556,52.3814,2463430.0
2019-02-20 09:50:00,63.98,64.0,63.35,63.75,2430619.0,52.3814,52.3977,51.8656,52.1931,2430619.0
2019-02-20 10:00:00,63.76,64.27,63.64,63.87,1877140.0,52.2013,52.6188,52.103,52.2913,1877140.0
2019-02-20 10:10:00,63.87,64.65,63.83,64.63,2091310.0,52.2913,52.9299,52.2586,52.9135,2091310.0
2019-02-20 10:20:00,64.59,64.86,64.28,64.3,1570016.0,52.8808,53.1018,52.627,52.6434,1570016.0
2019-02-20 10:30:00,64.3,64.53,64.22,64.4,979603.0,52.6434,52.8317,52.5779,52.7252,979603.0
2019-02-20 10:40:00,64.39,64.89,64.36,64.88,1090341.0,52.717,53.1264,52.6925,53.1182,1090341.0
2019-02-20 10:50:00,64.88,64.97,64.66,64.75,1295171.0,53.1182,53.1919,52.9381,53.0118,1295171.0
2019-02-20 11:00:00,64.75,64.76,64.34,64.43,924452.0,53.0118,53.02,52.6761,52.7498,924452.0
2019-02-20 11:10:00,64.42,64.74,64.3,64.7,895891.0,52.7416,53.0036,52.6434,52.9708,895891.0
2019-02-20 11:20:00,64.7,65.03,64.66,64.97,1092590.0,52.9708,53.241,52.9381,53.1919,1092590.0
2019-02-20 11:30:00,64.98,65.13,64.8,64.99,1043679.0,53.2001,53.3229,53.0527,53.2083,1043679.0
2019-02-20 11:40:00,65.0,65.08,64.88,64.93,446141.0,53.2165,53.282,53.1182,53.1591,446141.0
2019-02-20 11:50:00,64.93,65.0,64.88,64.92,403615.0,53.1591,53.2165,53.1182,53.151,403615.0
2019-02-20 12:00:00,64.93,65.1,64.85,64.98,471786.0,53.1591,53.2983,53.0937,53.2001,471786.0
2019-02-20 12:10:00,64.99,65.08,64.89,65.07,523617.0,53.2083,53.282,53.1264,53.2738,523617.0
2019-02-20 12:20:00,65.05,65.19,64.81,64.82,623660.0,53.2574,53.372,53.0609,53.0691,623660.0
2019-02-20 12:30:00,64.82,64.93,64.7,64.72,499830.0,53.0691,53.1591,52.9708,52.9872,499830.0
2019-02-20 12:40:00,64.72,64.81,64.52,64.61,452438.0,52.9872,53.0609,52.8235,52.8972,452438.0
2019-02-20 12:50:00,64.61,64.62,64.48,64.5,329127.0,52.8972,52.9053,52.7907,52.8071,329127.0
2019-02-20 13:00:00,64.5,64.72,64.47,64.57,302294.0,52.8071,52.9872,52.7825,52.8644,302294.0
2019-02-20 13:10:00,64.57,64.67,64.51,64.6,257086.0,52.8644,52.9463,52.8153,52.889,257086.0
2019-02-20 13:20:00,64.6,64.6,64.33,64.36,371371.0,52.889,52.889,52.6679,52.6925,371371.0
2019-02-20 13:30:00,64.36,64.41,64.3,64.34,269299.0,52.6925,52.7334,52.6434,52.6761,269299.0
2019-02-20 13:40:00,64.33,64.38,64.24,64.3,364704.0,52.6679,52.7089,52.5942,52.6434,364704.0
2019-02-20 13:50:00,64.31,64.43,64.23,64.37,284496.0,52.6515,52.7498,52.586,52.7007,284496.0
2019-02-20 14:00:00,64.37,64.48,64.26,64.27,315080.0,52.7007,52.7907,52.6106,52.6188,315080.0
2019-02-20 14:10:00,64.27,64.37,64.15,64.18,501066.0,52.6188,52.7007,52.5206,52.5451,501066.0
2019-02-20 14:20:00,64.18,64.32,64.07,64.17,400677.0,52.5451,52.6597,52.4551,52.5369,400677.0
2019-02-20 14:30:00,64.17,64.46,64.16,64.36,397938.0,52.5369,52.7744,52.5287,52.6925,397938.0
2019-02-20 14:40:00,64.35,64.42,64.21,64.31,317794.0,52.6843,52.7416,52.5697,52.6515,317794.0
2019-02-20 14:50:00,64.32,64.41,64.25,64.38,277262.0,52.6597,52.7334,52.6024,52.7089,277262.0
2019-02-20 15:00:00,64.38,64.38,64.24,64.26,347029.0,52.7089,52.7089,52.5942,52.6106,347029.0
2019-02-20 15:10:00,64.26,64.32,63.99,64.05,813707.0,52.6106,52.6597,52.3896,52.4387,813707.0
2019-02-20 15:20:00,64.05,64.11,63.98,63.98,474454.0,52.4387,52.4878,52.3814,52.3814,474454.0
2019-02-20 15:30:00,63.99,64.19,63.92,64.17,673426.0,52.3896,52.5533,52.3322,52.5369,673426.0
2019-02-20 15:40:00,64.17,64.22,64.06,64.17,606614.0,52.5369,52.5779,52.4469,52.5369,606614.0
2019-02-20 15:50:00,64.16,64.24,64.02,64.22,1464120.0,52.5287,52.5942,52.4141,52.5779,1464120.0
2019-02-21 09:30:00,64.03,64.15,62.6,62.71,2410335.0,52.4223,52.5206,51.2515,51.3416,2410335.0
2019-02-21 09:40:00,62.69,63.25,62.51,62.94,1383410.0,51.3252,51.7837,51.1779,51.5299,1383410.0
2019-02-21 09:50:00,62.96,63.02,62.57,62.68,1182725.0,51.5463,51.5954,51.227,51.317,1182725.0
2019-02-21 10:00:00,62.67,62.73,62.57,62.64,762113.0,51.3089,51.358,51.227,51.2843,762113.0
2019-02-21 10:10:00,62.65,62.84,62.52,62.81,930403.0,51.2925,51.448,51.186,51.4235,930403.0
2019-02-21 10:20:00,62.8,62.89,62.65,62.68,420296.0,51.4153,51.489,51.2925,51.317,420296.0
2019-02-21 10:30:00,62.67,62.95,62.65,62.8,691428.0,51.3089,51.5381,51.2925,51.4153,691428.0
2019-02-21 10:40:00,62.8,62.8,62.66,62.66,429732.0,51.4153,51.4153,51.3007,51.3007,429732.0
2019-02-21 10:50:00,62.67,62.72,62.62,62.68,490977.0,51.3089,51.3498,51.2679,51.317,490977.0
2019-02-21 11:00:00,62.68,62.75,62.58,62.72,401884.0,51.317,51.3744,51.2352,51.3498,401884.0
2019-02-21 11:10:00,62.72,62.97,62.71,62.94,570284.0,51.3498,51.5545,51.3416,51.5299,570284.0
2019-02-21 11:20:00,62.94,62.95,62.75,62.76,292686.0,51.5299,51.5381,51.3744,51.3825,292686.0
2019-02-21 11:30:00,62.76,62.9,62.74,62.82,257812.0,51.3825,51.4972,51.3662,51.4317,257812.0
2019-02-21 11:40:00,62.81,62.84,62.71,62.73,226737.0,51.4235,51.448,51.3416,51.358,226737.0
2019-02-21 11:50:00,62.74,62.85,62.65,62.76,344822.0,51.3662,51.4562,51.2925,51.3825,344822.0
2019-02-21 12:00:00,62.76,62.83,62.67,62.68,365430.0,51.3825,51.4398,51.3089,51.317,365430.0
2019-02-21 12:10:00,62.67,62.74,62.63,62.65,398243.0,51.3089,51.3662,51.2761,51.2925,398243.0
2019-02-21 12:20:00,62.64,62.72,62.64,62.67,290981.0,51.2843,51.3498,51.2843,51.3089,290981.0
2019-02-21 12:30:00,62.67,62.76,62.63,62.68,548558.0,51.3089,51.3825,51.2761,51.317,548558.0
2019-02-21 12:40:00,62.68,62.7,62.53,62.54,399947.0,51.317,51.3334,51.1942,51.2024,399947.0
2019-02-21 12:50:00,62.54,62.62,62.51,62.58,351445.0,51.2024,51.2679,51.1779,51.2352,351445.0
2019-02-21 13:00:00,62.59,62.6,62.51,62.52,304497.0,51.2434,51.2515,51.1779,51.186,304497.0
2019-02-21 13:10:00,62.52,62.58,62.5,62.55,374354.0,51.186,51.2352,51.1697,51.2106,374354.0
2019-02-21 13:20:00,62.56,62.58,62.5,62.51,296305.0,51.2188,51.2352,51.1697,51.1779,296305.0
2019-02-21 13:30:00,62.51,62.51,62.41,62.45,633775.0,51.1779,51.1779,51.096,51.1287,633775.0
2019-02-21 13:40:00,62.44,62.55,62.43,62.49,452315.0,51.1205,51.2106,51.1124,51.1615,452315.0
2019-02-21 13:50:00,62.49,62.51,62.35,62.38,458897.0,51.1615,51.1779,51.0469,51.0714,458897.0
2019-02-21 14:00:00,62.39,62.45,62.32,62.4,398859.0,51.0796,51.1287,51.0223,51.0878,398859.0
2019-02-21 14:10:00,62.4,62.45,62.38,62.39,663732.0,51.0878,51.1287,51.0714,51.0796,663732.0
2019-02-21 14:20:00,62.4,62.41,62.23,62.27,619401.0,51.0878,51.096,50.9486,50.9814,619401.0
2019-02-21 14:30:00,62.27,62.37,62.25,62.26,320875.0,50.9814,51.0632,50.965,50.9732,320875.0
2019-02-21 14:40:00,62.26,62.31,62.13,62.14,485284.0,50.9732,51.0141,50.8667,50.8749,485284.0
2019-02-21 14:50:00,62.14,62.23,62.1,62.16,422433.0,50.8749,50.9486,50.8422,50.8913,422433.0
2019-02-21 15:00:00,62.17,62.18,62.08,62.11,453589.0,50.8995,50.9077,50.8258,50.8504,453589.0
2019-02-21 15:10:00,62.1,62.21,62.05,62.09,574632.0,50.8422,50.9322,50.8013,50.834,574632.0
2019-02-21 15:20:00,62.09,62.14,62.03,62.08,542490.0,50.834,50.8749,50.7849,50.8258,542490.0
2019-02-21 15:30:00,62.07,62.12,61.96,62.07,725947.0,50.8176,50.8586,50.7276,50.8176,725947.0
2019-02-21 15:40:00,62.07,62.3,61.98,62.29,812043.0,50.8176,51.0059,50.7439,50.9977,812043.0
2019-02-21 15:50:00,62.29,62.4,62.21,62.34,1316485.0,50.9977,51.0878,50.9322,51.0387,1316485.0
2019-02-22 09:30:00,62.14,62.35,61.96,62.18,903993.0,50.8749,51.0469,50.7276,50.9077,903993.0
2019-02-22 09:40:00,62.17,62.24,62.01,62.13,389625.0,50.8995,50.9568,50.7685,50.8667,389625.0
2019-02-22 09:50:00,62.13,62.15,61.83,61.87,521234.0,50.8667,50.8831,50.6211,50.6539,521234.0
2019-02-22 10:00:00,61.87,61.94,61.55,61.57,460702.0,50.6539,50.7112,50.3919,50.4083,460702.0
2019-02-22 10:10:00,61.55,61.75,61.5,61.55,752108.0,50.3919,50.5556,50.351,50.3919,752108.0
2019-02-22 10:20:00,61.54,61.61,61.41,61.42,352041.0,50.3837,50.441,50.2773,50.2855,352041.0
2019-02-22 10:30:00,61.42,61.44,61.33,61.37,447884.0,50.2855,50.3018,50.2118,50.2445,447884.0
2019-02-22 10:40:00,61.38,61.43,61.25,61.31,654415.0,50.2527,50.2936,50.1463,50.1954,654415.0
2019-02-22 10:50:00,61.3,61.5,61.25,61.44,723248.0,50.1872,50.351,50.1463,50.3018,723248.0
2019-02-22 11:00:00,61.44,61.45,61.27,61.36,518642.0,50.3018,50.31,50.1627,50.2363,518642.0
2019-02-22 11:10:00,61.36,61.36,61.28,61.29,276296.0,50.2363,50.2363,50.1708,50.179,276296.0
2019-02-22 11:20:00,61.3,61.36,61.17,61.25,518525.0,50.1872,50.2363,50.0808,50.1463,518525.0
2019-02-22 11:30:00,61.26,61.39,61.25,61.31,299101.0,50.1545,50.2609,50.1463,50.1954,299101.0
2019-02-22 11:40:00,61.32,61.33,61.25,61.31,366612.0,50.2036,50.2118,50.1463,50.1954,366612.0
2019-02-22 11:50:00,61.31,61.37,61.28,61.34,519021.0,50.1954,50.2445,50.1708,50.22,519021.0
2019-02-22 12:00:00,61.34,61.47,61.27,61.45,431480.0,50.22,50.3264,50.1627,50.31,431480.0
2019-02-22 12:10:00,61.45,61.49,61.42,61.48,244174.0,50.31,50.3428,50.2855,50.3346,244174.0
2019-02-22 12:20:00,61.48,61.66,61.45,61.5,947525.0,50.3346,50.482,50.31,50.351,947525.0
2019-02-22 12:30:00,61.51,61.52,61.4,61.41,299430.0,50.3591,50.3673,50.2691,50.2773,299430.0
2019-02-22 12:40:00,61.4,61.41,61.33,61.33,251950.0,50.2691,50.2773,50.2118,50.2118,251950.0
2019-02-22 12:50:00,61.34,61.42,61.3,61.41,273632.0,50.22,50.2855,50.1872,50.2773,273632.0
2019-02-22 13:00:00,61.4,61.41,61.35,61.41,274382.0,50.2691,50.2773,50.2282,50.2773,274382.0
2019-02-22 13:10:00,61.41,61.44,61.35,61.42,260121.0,50.2773,50.3018,50.2282,50.2855,260121.0
2019-02-22 13:20:00,61.43,61.58,61.41,61.51,261437.0,50.2936,50.4165,50.2773,50.3591,261437.0
2019-02-22 13:30:00,61.51,61.65,61.5,61.58,322789.0,50.3591,50.4738,50.351,50.4165,322789.0
2019-02-22 13:40:00,61.58,61.65,61.49,61.63,487408.0,50.4165,50.4738,50.3428,50.4574,487408.0
2019-02-22 13:50:00,61.64,61.74,61.62,61.63,316657.0,50.4656,50.5474,50.4492,50.4574,316657.0
2019-02-22 14:00:00,61.63,61.8,61.62,61.8,314402.0,50.4574,50.5966,50.4492,50.5966,314402.0
2019-02-22 14:10:00,61.8,61.94,61.79,61.93,334513.0,50.5966,50.7112,50.5884,50.703,334513.0
2019-02-22 14:20:00,61.92,62.05,61.89,62.04,295707.0,50.6948,50.8013,50.6703,50.7931,295707.0
2019-02-22 14:30:00,62.04,62.15,61.95,61.96,435920.0,50.7931,50.8831,50.7194,50.7276,435920.0
2019-02-22 14:40:00,61.96,62.0,61.86,61.9,281330.0,50.7276,50.7603,50.6457,50.6784,281330.0
2019-02-22 14:50:00,61.9,61.93,61.8,61.93,718232.0,50.6784,50.703,50.5966,50.703,718232.0
2019-02-22 15:00:00,61.92,62.12,61.9,61.99,395249.0,50.6948,50.8586,50.6784,50.7521,395249.0
2019-02-22 15:10:00,62.0,62.01,61.85,61.9,490694.0,50.7603,50.7685,50.6375,50.6784,490694.0
2019-02-22 15:20:00,61.89,61.94,61.84,61.9,351361.0,50.6703,50.7112,50.6293,50.6784,351361.0
2019-02-22 15:30:00,61.9,61.92,61.85,61.89,376621.0,50.6784,50.6948,50.6375,50.6703,376621.0
2019-02-22 15:40:00,61.89,61.96,61.87,61.89,443572.0,50.6703,50.7276,50.6539,50.6703,443572.0
2019-02-22 15:50:00,61.9,62.03,61.88,61.98,1031391.0,50.6784,50.7849,50.6621,50.7439,1031391.0
2019-02-25 09:30:00,62.12,62.22,61.8,61.95,674737.0,50.8586,50.9404,50.5966,50.7194,674737.0
2019-02-25 09:40:00,61.98,62.09,61.93,61.99,383452.0,50.7439,50.834,50.703,50.7521,383452.0
2019-02-25 09:50:00,61.99,62.06,61.9,61.98,289008.0,50.7521,50.8094,50.6784,50.7439,289008.0
2019-02-25 10:00:00,61.98,62.09,61.89,62.01,326483.0,50.7439,50.834,50.6703,50.7685,326483.0
2019-02-25 10:10:00,62.02,62.06,61.8,61.88,250250.0,50.7767,50.8094,50.5966,50.6621,250250.0
2019-02-25 10:20:00,61.88,61.9,61.77,61.79,223698.0,50.6621,50.6784,50.572,50.5884,223698.0
2019-02-25 10:30:00,61.79,61.88,61.73,61.87,268391.0,50.5884,50.6621,50.5393,50.6539,268391.0
2019-02-25 10:40:00,61.87,62.04,61.84,62.03,286619.0,50.6539,50.7931,50.6293,50.7849,286619.0
2019-02-25 10:50:00,62.03,62.19,62.02,62.04,414011.0,50.7849,50.9159,50.7767,50.7931,414011.0
2019-02-25 11:00:00,62.03,62.2,61.97,62.15,224255.0,50.7849,50.9241,50.7358,50.8831,224255.0
2019-02-25 11:10:00,62.16,62.21,62.09,62.14,253300.0,50.8913,50.9322,50.834,50.8749,253300.0
2019-02-25 11:20:00,62.14,62.19,62.03,62.1,176283.0,50.8749,50.9159,50.7849,50.8422,176283.0
2019-02-25 11:30:00,62.1,62.29,62.06,62.29,295130.0,50.8422,50.9977,50.8094,50.9977,295130.0
2019-02-25 11:40:00,62.28,62.29,62.11,62.12,163541.0,50.9896,50.9977,50.8504,50.8586,163541.0
2019-02-25 11:50:00,62.12,62.17,62.08,62.12,178767.0,50.8586,50.8995,50.8258,50.8586,178767.0
2019-02-25 12:00:00,62.11,62.11,61.87,61.91,253823.0,50.8504,50.8504,50.6539,50.6866,253823.0
2019-02-25 12:10:00,61.9,61.96,61.86,61.88,147044.0,50.6784,50.7276,50.6457,50.6621,147044.0
2019-02-25 12:20:00,61.88,61.91,61.81,61.81,148541.0,50.6621,50.6866,50.6048,50.6048,148541.0
2019-02-25 12:30:00,61.82,61.87,61.79,61.81,136988.0,50.6129,50.6539,50.5884,50.6048,136988.0
2019-02-25 12:40:00,61.82,61.85,61.8,61.83,120940.0,50.6129,50.6375,50.5966,50.6211,120940.0
2019-02-25 12:50:00,61.84,61.85,61.71,61.76,191103.0,50.6293,50.6375,50.5229,50.5638,191103.0
2019-02-25 13:00:00,61.77,61.81,61.75,61.77,104699.0,50.572,50.6048,50.5556,50.572,104699.0
2019-02-25 13:10:00,61.77,61.86,61.65,61.68,274397.0,50.572,50.6457,50.4738,50.4983,274397.0
2019-02-25 13:20:00,61.67,61.69,61.59,61.61,186399.0,50.4901,50.5065,50.4246,50.441,186399.0
2019-02-25 13:30:00,61.61,61.61,61.41,61.42,323179.0,50.441,50.441,50.2773,50.2855,323179.0
2019-02-25 13:40:00,61.42,61.5,61.35,61.44,290199.0,50.2855,50.351,50.2282,50.3018,290199.0
2019-02-25 13:50:00,61.44,61.48,61.35,61.41,207818.0,50.3018,50.3346,50.2282,50.2773,207818.0
2019-02-25 14:00:00,61.41,61.52,61.36,61.47,226590.0,50.2773,50.3673,50.2363,50.3264,226590.0
2019-02-25 14:10:00,61.47,61.48,61.39,61.43,156043.0,50.3264,50.3346,50.2609,50.2936,156043.0
2019-02-25 14:20:00,61.43,61.44,61.36,61.37,242496.0,50.2936,50.3018,50.2363,50.2445,242496.0
2019-02-25 14:30:00,61.37,61.47,61.36,61.47,295802.0,50.2445,50.3264,50.2363,50.3264,295802.0
2019-02-25 14:40:00,61.47,61.54,61.45,61.51,134055.0,50.3264,50.3837,50.31,50.3591,134055.0
2019-02-25 14:50:00,61.51,61.53,61.46,61.47,121451.0,50.3591,50.3755,50.3182,50.3264,121451.0
2019-02-25 15:00:00,61.46,61.47,61.33,61.35,195026.0,50.3182,50.3264,50.2118,50.2282,195026.0
2019-02-25 15:10:00,61.35,61.42,61.31,61.35,310673.0,50.2282,50.2855,50.1954,50.2282,310673.0
2019-02-25 15:20:00,61.35,61.36,61.26,61.27,284215.0,50.2282,50.2363,50.1545,50.1627,284215.0
2019-02-25 15:30:00,61.27,61.29,61.21,61.27,459342.0,50.1627,50.179,50.1135,50.1627,459342.0
2019-02-25 15:40:00,61.26,61.37,61.2,61.21,414002.0,50.1545,50.2445,50.1053,50.1135,414002.0
2019-02-25 15:50:00,61.2,61.33,61.2,61.24,912545.0,50.1053,50.2118,50.1053,50.1381,912545.0
2019-02-26 09:30:00,61.25,61.58,61.03,61.55,567862.0,50.1463,50.4165,49.9662,50.3919,567862.0
2019-02-26 09:40:00,61.54,61.55,61.15,61.18,304819.0,50.3837,50.3919,50.0644,50.089,304819.0
2019-02-26 09:50:00,61.18,61.29,61.07,61.08,210915.0,50.089,50.179,49.9989,50.0071,210915.0
2019-02-26 10:00:00,61.08,61.22,61.03,61.13,307693.0,50.0071,50.1217,49.9662,50.048,307693.0
2019-02-26 10:10:00,61.13,61.18,60.97,61.09,388965.0,50.048,50.089,49.917,50.0153,388965.0
2019-02-26 10:20:00,61.1,61.11,60.77,60.8,312571.0,50.0235,50.0317,49.7533,49.7779,312571.0
2019-02-26 10:30:00,60.8,60.89,60.77,60.86,270062.0,49.7779,49.8515,49.7533,49.827,270062.0
2019-02-26 10:40:00,60.85,61.01,60.81,60.97,309905.0,49.8188,49.9498,49.786,49.917,309905.0
2019-02-26 10:50:00,60.97,60.98,60.84,60.87,244961.0,49.917,49.9252,49.8106,49.8352,244961.0
2019-02-26 11:00:00,60.86,60.95,60.84,60.87,311621.0,49.827,49.9007,49.8106,49.8352,311621.0
2019-02-26 11:10:00,60.87,61.01,60.85,60.95,208382.0,49.8352,49.9498,49.8188,49.9007,208382.0
2019-02-26 11:20:00,60.95,60.97,60.87,60.89,150185.0,49.9007,49.917,49.8352,49.8515,150185.0
2019-02-26 11:30:00,60.89,60.97,60.88,60.91,171646.0,49.8515,49.917,49.8434,49.8679,171646.0
2019-02-26 11:40:00,60.9,60.94,60.88,60.9,178762.0,49.8597,49.8925,49.8434,49.8597,178762.0
2019-02-26 11:50:00,60.9,60.93,60.76,60.8,314070.0,49.8597,49.8843,49.7451,49.7779,314070.0
2019-02-26 12:00:00,60.8,60.92,60.7,60.81,581514.0,49.7779,49.8761,49.696,49.786,581514.0
2019-02-26 12:10:00,60.8,60.84,60.76,60.79,174045.0,49.7779,49.8106,49.7451,49.7697,174045.0
2019-02-26 12:20:00,60.79,60.81,60.77,60.8,209869.0,49.7697,49.786,49.7533,49.7779,209869.0
2019-02-26 12:30:00,60.79,60.81,60.69,60.71,260447.0,49.7697,49.786,49.6878,49.7042,260447.0
2019-02-26 12:40:00,60.71,60.77,60.69,60.72,152749.0,49.7042,49.7533,49.6878,49.7124,152749.0
2019-02-26 12:50:00,60.72,60.75,60.7,60.73,195608.0,49.7124,49.7369,49.696,49.7205,195608.0
2019-02-26 13:00:00,60.73,60.82,60.72,60.79,234668.0,49.7205,49.7942,49.7124,49.7697,234668.0
2019-02-26 13:10:00,60.79,60.82,60.77,60.78,102979.0,49.7697,49.7942,49.7533,49.7615,102979.0
2019-02-26 13:20:00,60.79,60.81,60.68,60.7,203630.0,49.7697,49.786,49.6796,49.696,203630.0
2019-02-26 13:30:00,60.7,60.72,60.65,60.66,261193.0,49.696,49.7124,49.6551,49.6632,261193.0
2019-02-26 13:40:00,60.66,60.87,60.62,60.85,306511.0,49.6632,49.8352,49.6305,49.8188,306511.0
2019-02-26 13:50:00,60.85,60.86,60.77,60.83,285102.0,49.8188,49.827,49.7533,49.8024,285102.0
2019-02-26 14:00:00,60.83,60.85,60.77,60.8,169346.0,49.8024,49.8188,49.7533,49.7779,169346.0
2019-02-26 14:10:00,60.8,60.81,60.77,60.79,149218.0,49.7779,49.786,49.7533,49.7697,149218.0
2019-02-26 14:20:00,60.78,60.82,60.76,60.8,140490.0,49.7615,49.7942,49.7451,49.7779,140490.0
2019-02-26 14:30:00,60.8,60.9,60.79,60.88,466227.0,49.7779,49.8597,49.7697,49.8434,466227.0
2019-02-26 14:40:00,60.89,60.98,60.87,60.94,188335.0,49.8515,49.9252,49.8352,49.8925,188335.0
2019-02-26 14:50:00,60.94,60.97,60.89,60.89,155955.0,49.8925,49.917,49.8515,49.8515,155955.0
2019-02-26 15:00:00,60.9,60.91,60.85,60.9,136105.0,49.8597,49.8679,49.8188,49.8597,136105.0
2019-02-26 15:10:00,60.9,60.94,60.85,60.89,169608.0,49.8597,49.8925,49.8188,49.8515,169608.0
2019-02-26 15:20:00,60.88,60.92,60.82,60.82,173727.0,49.8434,49.8761,49.7942,49.7942,173727.0
2019-02-26 15:30:00,60.82,60.85,60.71,60.72,247946.0,49.7942,49.8188,49.7042,49.7124,247946.0
2019-02-26 15:40:00,60.73,60.76,60.64,60.66,381892.0,49.7205,49.7451,49.6469,49.6632,381892.0
2019-02-26 15:50:00,60.66,60.72,60.59,60.68,788869.0,49.6632,49.7124,49.6059,49.6796,788869.0
2019-02-27 09:30:00,60.43,60.49,60.03,60.3,713274.0,49.4749,49.5241,49.1474,49.3685,713274.0
2019-02-27 09:40:00,60.29,60.3,59.83,59.94,890394.0,49.3603,49.3685,48.9837,49.0738,890394.0
2019-02-27 09:50:00,59.94,59.98,59.58,59.73,712808.0,49.0738,49.1065,48.779,48.9018,712808.0
2019-02-27 10:00:00,59.71,59.82,59.61,59.73,409756.0,48.8855,48.9755,48.8036,48.9018,409756.0
2019-02-27 10:10:00,59.72,59.73,59.4,59.42,809202.0,48.8936,48.9018,48.6317,48.648,809202.0
2019-02-27 10:20:00,59.42,59.44,59.28,59.29,476682.0,48.648,48.6644,48.5334,48.5416,476682.0
2019-02-27 10:30:00,59.29,59.35,59.18,59.31,450009.0,48.5416,48.5907,48.4515,48.558,450009.0
2019-02-27 10:40:00,59.31,59.44,59.25,59.29,497143.0,48.558,48.6644,48.5088,48.5416,497143.0
2019-02-27 10:50:00,59.29,59.37,59.26,59.35,289669.0,48.5416,48.6071,48.517,48.5907,289669.0
2019-02-27 11:00:00,59.35,59.47,59.32,59.47,316102.0,48.5907,48.689,48.5662,48.689,316102.0
2019-02-27 11:10:00,59.46,59.52,59.25,59.29,460387.0,48.6808,48.7299,48.5088,48.5416,460387.0
2019-02-27 11:20:00,59.29,59.41,59.21,59.27,361037.0,48.5416,48.6398,48.4761,48.5252,361037.0
2019-02-27 11:30:00,59.27,59.3,59.06,59.16,463290.0,48.5252,48.5498,48.3533,48.4352,463290.0
2019-02-27 11:40:00,59.15,59.22,59.1,59.17,362826.0,48.427,48.4843,48.386,48.4434,362826.0
2019-02-27 11:50:00,59.17,59.21,59.09,59.21,438473.0,48.4434,48.4761,48.3779,48.4761,438473.0
2019-02-27 12:00:00,59.2,59.24,59.15,59.15,428709.0,48.4679,48.5007,48.427,48.427,428709.0
2019-02-27 12:10:00,59.15,59.16,58.97,59.0,507290.0,48.427,48.4352,48.2796,48.3042,507290.0
2019-02-27 12:20:00,58.99,59.1,58.95,59.04,373887.0,48.296,48.386,48.2632,48.3369,373887.0
2019-02-27 12:30:00,59.04,59.04,58.95,58.98,236797.0,48.3369,48.3369,48.2632,48.2878,236797.0
2019-02-27 12:40:00,58.97,59.02,58.97,59.0,182652.0,48.2796,48.3205,48.2796,48.3042,182652.0
2019-02-27 12:50:00,58.99,59.04,58.96,59.0,240693.0,48.296,48.3369,48.2714,48.3042,240693.0
2019-02-27 13:00:00,59.01,59.02,58.93,59.01,232945.0,48.3124,48.3205,48.2469,48.3124,232945.0
2019-02-27 13:10:00,59.01,59.08,58.99,59.03,316338.0,48.3124,48.3697,48.296,48.3287,316338.0
2019-02-27 13:20:00,59.03,59.07,58.99,59.01,305569.0,48.3287,48.3615,48.296,48.3124,305569.0
2019-02-27 13:30:00,59.01,59.01,58.95,58.98,299909.0,48.3124,48.3124,48.2632,48.2878,299909.0
2019-02-27 13:40:00,58.98,59.0,58.78,58.92,423422.0,48.2878,48.3042,48.1241,48.2387,423422.0
2019-02-27 13:50:00,58.91,58.96,58.84,58.89,358195.0,48.2305,48.2714,48.1732,48.2141,358195.0
2019-02-27 14:00:00,58.88,58.89,58.73,58.75,443307.0,48.2059,48.2141,48.0831,48.0995,443307.0
2019-02-27 14:10:00,58.75,58.86,58.74,58.8,446496.0,48.0995,48.1896,48.0913,48.1404,446496.0
2019-02-27 14:20:00,58.8,58.82,58.73,58.73,383493.0,48.1404,48.1568,48.0831,48.0831,383493.0
2019-02-27 14:30:00,58.73,58.8,58.7,58.71,345962.0,48.0831,48.1404,48.0586,48.0667,345962.0
2019-02-27 14:40:00,58.7,58.71,58.51,58.55,659113.0,48.0586,48.0667,47.903,47.9357,659113.0
2019-02-27 14:50:00,58.56,58.68,58.51,58.57,738116.0,47.9439,48.0422,47.903,47.9521,738116.0
2019-02-27 15:00:00,58.57,58.67,58.54,58.6,500117.0,47.9521,48.034,47.9276,47.9767,500117.0
2019-02-27 15:10:00,58.61,58.63,58.55,58.59,286236.0,47.9849,48.0012,47.9357,47.9685,286236.0
2019-02-27 15:20:00,58.6,58.66,58.58,58.59,461878.0,47.9767,48.0258,47.9603,47.9685,461878.0
2019-02-27 15:30:00,58.59,58.6,58.53,58.54,548025.0,47.9685,47.9767,47.9194,47.9276,548025.0
2019-02-27 15:40:00,58.53,58.59,58.5,58.52,742536.0,47.9194,47.9685,47.8948,47.9112,742536.0
2019-02-27 15:50:00,58.51,58.53,58.46,58.51,1178920.0,47.903,47.9194,47.8621,47.903,1178920.0
2019-02-28 09:30:00,58.54,58.79,58.21,58.61,753875.0,47.9276,48.1322,47.6574,47.9849,753875.0
2019-02-28 09:40:00,58.61,58.69,58.3,58.31,381213.0,47.9849,48.0504,47.7311,47.7393,381213.0
2019-02-28 09:50:00,58.32,58.4,58.13,58.24,534864.0,47.7474,47.8129,47.5919,47.6819,534864.0
2019-02-28 10:00:00,58.25,58.28,57.84,57.9,772596.0,47.6901,47.7147,47.3545,47.4036,772596.0
2019-02-28 10:10:00,57.89,57.94,57.66,57.84,898486.0,47.3954,47.4363,47.2071,47.3545,898486.0
2019-02-28 10:20:00,57.84,57.94,57.74,57.91,435938.0,47.3545,47.4363,47.2726,47.4118,435938.0
2019-02-28 10:30:00,57.91,58.11,57.9,57.97,435288.0,47.4118,47.5755,47.4036,47.4609,435288.0
2019-02-28 10:40:00,57.98,57.98,57.82,57.89,348923.0,47.4691,47.4691,47.3381,47.3954,348923.0
2019-02-28 10:50:00,57.89,58.03,57.78,57.98,375720.0,47.3954,47.51,47.3053,47.4691,375720.0
2019-02-28 11:00:00,57.99,58.13,57.97,57.98,512174.0,47.4773,47.5919,47.4609,47.4691,512174.0
2019-02-28 11:10:00,57.97,58.01,57.9,57.95,168568.0,47.4609,47.4936,47.4036,47.4445,168568.0
2019-02-28 11:20:00,57.95,58.09,57.91,58.01,266853.0,47.4445,47.5591,47.4118,47.4936,266853.0
2019-02-28 11:30:00,58.0,58.17,57.99,58.15,284060.0,47.4855,47.6246,47.4773,47.6083,284060.0
2019-02-28 11:40:00,58.15,58.17,57.99,58.09,368981.0,47.6083,47.6246,47.4773,47.5591,368981.0
2019-02-28 11:50:00,58.1,58.1,57.95,57.98,272773.0,47.5673,47.5673,47.4445,47.4691,272773.0
2019-02-28 12:00:00,57.99,58.01,57.81,57.82,235835.0,47.4773,47.4936,47.3299,47.3381,235835.0
2019-02-28 12:10:00,57.81,57.84,57.56,57.7,511235.0,47.3299,47.3545,47.1252,47.2398,511235.0
2019-02-28 12:20:00,57.69,57.82,57.69,57.77,227665.0,47.2317,47.3381,47.2317,47.2972,227665.0
2019-02-28 12:30:00,57.77,57.8,57.69,57.76,282800.0,47.2972,47.3217,47.2317,47.289,282800.0
2019-02-28 12:40:00,57.77,57.77,57.65,57.72,212099.0,47.2972,47.2972,47.1989,47.2562,212099.0
2019-02-28 12:50:00,57.72,57.93,57.71,57.9,258161.0,47.2562,47.4281,47.248,47.4036,258161.0
2019-02-28 13:00:00,57.9,57.91,57.8,57.82,136480.0,47.4036,47.4118,47.3217,47.3381,136480.0
2019-02-28 13:10:00,57.82,57.83,57.65,57.76,289145.0,47.3381,47.3463,47.1989,47.289,289145.0
2019-02-28 13:20:00,57.75,57.9,57.75,57.89,292923.0,47.2808,47.4036,47.2808,47.3954,292923.0
2019-02-28 13:30:00,57.89,57.97,57.85,57.94,203750.0,47.3954,47.4609,47.3626,47.4363,203750.0
2019-02-28 13:40:00,57.95,57.95,57.71,57.75,189478.0,47.4445,47.4445,47.248,47.2808,189478.0
2019-02-28 13:50:00,57.75,57.83,57.69,57.71,273699.0,47.2808,47.3463,47.2317,47.248,273699.0
2019-02-28 14:00:00,57.7,57.81,57.69,57.78,342637.0,47.2398,47.3299,47.2317,47.3053,342637.0
2019-02-28 14:10:00,57.78,57.83,57.75,57.8,238959.0,47.3053,47.3463,47.2808,47.3217,238959.0
2019-02-28 14:20:00,57.79,57.91,57.76,57.88,176328.0,47.3135,47.4118,47.289,47.3872,176328.0
2019-02-28 14:30:00,57.89,57.89,57.75,57.81,232217.0,47.3954,47.3954,47.2808,47.3299,232217.0
2019-02-28 14:40:00,57.81,57.84,57.75,57.77,178999.0,47.3299,47.3545,47.2808,47.2972,178999.0
2019-02-28 14:50:00,57.77,57.81,57.72,57.75,263299.0,47.2972,47.3299,47.2562,47.2808,263299.0
2019-02-28 15:00:00,57.75,57.86,57.7,57.83,262028.0,47.2808,47.3708,47.2398,47.3463,262028.0
2019-02-28 15:10:00,57.83,57.91,57.81,57.88,274269.0,47.3463,47.4118,47.3299,47.3872,274269.0
2019-02-28 15:20:00,57.88,58.0,57.88,57.97,247731.0,47.3872,47.4855,47.3872,47.4609,247731.0
2019-02-28 15:30:00,57.97,58.07,57.89,57.91,371839.0,47.4609,47.5428,47.3954,47.4118,371839.0
2019-02-28 15:40:00,57.91,57.91,57.78,57.86,441511.0,47.4118,47.4118,47.3053,47.3708,441511.0
2019-02-28 15:50:00,57.86,57.92,57.76,57.83,888969.0,47.3708,47.42,47.289,47.3463,888969.0
2019-03-01 09:30:00,58.15,58.47,58.06,58.47,651076.0,47.6083,47.8703,47.5346,47.8703,651076.0
2019-03-01 09:40:00,58.47,58.56,58.15,58.26,435615.0,47.8703,47.9439,47.6083,47.6983,435615.0
2019-03-01 09:50:00,58.27,58.38,58.12,58.33,353145.0,47.7065,47.7966,47.5837,47.7556,353145.0
2019-03-01 10:00:00,58.32,58.37,58.21,58.34,307170.0,47.7474,47.7884,47.6574,47.7638,307170.0
2019-03-01 10:10:00,58.34,58.62,58.32,58.33,500007.0,47.7638,47.9931,47.7474,47.7556,500007.0
2019-03-01 10:20:00,58.33,58.36,58.07,58.27,496819.0,47.7556,47.7802,47.5428,47.7065,496819.0
2019-03-01 10:30:00,58.27,58.33,58.21,58.27,209788.0,47.7065,47.7556,47.6574,47.7065,209788.0
2019-03-01 10:40:00,58.27,58.57,58.25,58.57,347380.0,47.7065,47.9521,47.6901,47.9521,347380.0
2019-03-01 10:50:00,58.57,58.74,58.5,58.69,340154.0,47.9521,48.0913,47.8948,48.0504,340154.0
2019-03-01 11:00:00,58.69,58.72,58.47,58.5,237413.0,48.0504,48.0749,47.8703,47.8948,237413.0
2019-03-01 11:10:00,58.5,58.53,58.35,58.49,242209.0,47.8948,47.9194,47.772,47.8866,242209.0
2019-03-01 11:20:00,58.49,58.5,58.39,58.4,335021.0,47.8866,47.8948,47.8048,47.8129,335021.0
2019-03-01 11:30:00,58.41,58.42,58.25,58.34,213886.0,47.8211,47.8293,47.6901,47.7638,213886.0
2019-03-01 11:40:00,58.34,58.38,58.3,58.36,173820.0,47.7638,47.7966,47.7311,47.7802,173820.0
2019-03-01 11:50:00,58.35,58.36,58.19,58.19,274871.0,47.772,47.7802,47.641,47.641,274871.0
2019-03-01 12:00:00,58.2,58.2,58.12,58.14,244119.0,47.6492,47.6492,47.5837,47.6001,244119.0
2019-03-01 12:10:00,58.14,58.18,58.11,58.16,209160.0,47.6001,47.6328,47.5755,47.6165,209160.0
2019-03-01 12:20:00,58.16,58.23,58.15,58.19,198388.0,47.6165,47.6738,47.6083,47.641,198388.0
2019-03-01 12:30:00,58.19,58.3,58.15,58.16,327931.0,47.641,47.7311,47.6083,47.6165,327931.0
2019-03-01 12:40:00,58.16,58.23,58.12,58.2,378652.0,47.6165,47.6738,47.5837,47.6492,378652.0
2019-03-01 12:50:00,58.21,58.26,58.13,58.21,189483.0,47.6574,47.6983,47.5919,47.6574,189483.0
2019-03-01 13:00:00,58.2,58.21,58.14,58.15,165651.0,47.6492,47.6574,47.6001,47.6083,165651.0
2019-03-01 13:10:00,58.16,58.18,58.12,58.14,157768.0,47.6165,47.6328,47.5837,47.6001,157768.0
2019-03-01 13:20:00,58.14,58.19,58.12,58.18,209644.0,47.6001,47.641,47.5837,47.6328,209644.0
2019-03-01 13:30:00,58.17,58.27,58.17,58.23,221541.0,47.6246,47.7065,47.6246,47.6738,221541.0
2019-03-01 13:40:00,58.24,58.39,58.23,58.34,246306.0,47.6819,47.8048,47.6738,47.7638,246306.0
2019-03-01 13:50:00,58.33,58.43,58.31,58.36,294785.0,47.7556,47.8375,47.7393,47.7802,294785.0
2019-03-01 14:00:00,58.36,58.36,58.23,58.32,218323.0,47.7802,47.7802,47.6738,47.7474,218323.0
2019-03-01 14:10:00,58.32,58.34,58.13,58.14,261030.0,47.7474,47.7638,47.5919,47.6001,261030.0
2019-03-01 14:20:00,58.13,58.29,58.12,58.25,247327.0,47.5919,47.7229,47.5837,47.6901,247327.0
2019-03-01 14:30:00,58.26,58.27,58.13,58.16,200981.0,47.6983,47.7065,47.5919,47.6165,200981.0
2019-03-01 14:40:00,58.16,58.2,58.13,58.15,194264.0,47.6165,47.6492,47.5919,47.6083,194264.0
2019-03-01 14:50:00,58.15,58.24,58.14,58.22,172616.0,47.6083,47.6819,47.6001,47.6656,172616.0
2019-03-01 15:00:00,58.22,58.28,58.2,58.25,206871.0,47.6656,47.7147,47.6492,47.6901,206871.0
2019-03-01 15:10:00,58.25,58.26,58.23,58.24,194637.0,47.6901,47.6983,47.6738,47.6819,194637.0
2019-03-01 15:20:00,58.23,58.29,58.21,58.26,230256.0,47.6738,47.7229,47.6574,47.6983,230256.0
2019-03-01 15:30:00,58.26,58.28,58.2,58.27,292090.0,47.6983,47.7147,47.6492,47.7065,292090.0
2019-03-01 15:40:00,58.27,58.29,58.21,58.21,480011.0,47.7065,47.7229,47.6574,47.6574,480011.0
2019-03-01 15:50:00,58.22,58.27,58.12,58.12,1023430.0,47.6656,47.7065,47.5837,47.5837,1023430.0
2019-03-04 09:30:00,58.38,58.55,57.72,57.77,894637.0,47.7966,47.9357,47.2562,47.2972,894637.0
2019-03-04 09:40:00,57.78,57.78,57.22,57.28,701474.0,47.3053,47.3053,46.8469,46.896,701474.0
2019-03-04 09:50:00,57.27,57.47,57.14,57.45,433897.0,46.8878,47.0515,46.7814,47.0352,433897.0
2019-03-04 10:00:00,57.46,57.52,57.3,57.36,311973.0,47.0434,47.0925,46.9124,46.9615,311973.0
2019-03-04 10:10:00,57.36,57.52,57.34,57.52,328209.0,46.9615,47.0925,46.9451,47.0925,328209.0
2019-03-04 10:20:00,57.52,57.58,57.4,57.47,242036.0,47.0925,47.1416,46.9942,47.0515,242036.0
2019-03-04 10:30:00,57.47,57.54,57.42,57.51,215935.0,47.0515,47.1088,47.0106,47.0843,215935.0
2019-03-04 10:40:00,57.51,57.54,57.41,57.44,273245.0,47.0843,47.1088,47.0024,47.027,273245.0
2019-03-04 10:50:00,57.43,57.44,57.18,57.26,311433.0,47.0188,47.027,46.8141,46.8796,311433.0
2019-03-04 11:00:00,57.26,57.29,57.17,57.23,210270.0,46.8796,46.9042,46.8059,46.855,210270.0
2019-03-04 11:10:00,57.22,57.31,57.17,57.27,217876.0,46.8469,46.9205,46.8059,46.8878,217876.0
2019-03-04 11:20:00,57.27,57.27,56.96,57.04,402006.0,46.8878,46.8878,46.634,46.6995,402006.0
2019-03-04 11:30:00,57.04,57.13,56.95,57.08,297044.0,46.6995,46.7732,46.6258,46.7322,297044.0
2019-03-04 11:40:00,57.09,57.12,56.84,56.89,353278.0,46.7404,46.765,46.5357,46.5767,353278.0
2019-03-04 11:50:00,56.9,56.92,56.71,56.78,406265.0,46.5849,46.6012,46.4293,46.4866,406265.0
2019-03-04 12:00:00,56.77,56.82,56.7,56.71,380309.0,46.4784,46.5194,46.4211,46.4293,380309.0
2019-03-04 12:10:00,56.71,56.72,56.32,56.34,590531.0,46.4293,46.4375,46.11,46.1264,590531.0
2019-03-04 12:20:00,56.33,56.56,56.3,56.56,436180.0,46.1182,46.3065,46.0936,46.3065,436180.0
2019-03-04 12:30:00,56.56,56.62,56.33,56.34,252541.0,46.3065,46.3556,46.1182,46.1264,252541.0
2019-03-04 12:40:00,56.34,56.34,56.09,56.2,459902.0,46.1264,46.1264,45.9217,46.0118,459902.0
2019-03-04 12:50:00,56.19,56.28,56.11,56.22,311177.0,46.0036,46.0773,45.9381,46.0281,311177.0
2019-03-04 13:00:00,56.22,56.22,56.01,56.1,325167.0,46.0281,46.0281,45.8562,45.9299,325167.0
2019-03-04 13:10:00,56.1,56.2,56.09,56.14,192668.0,45.9299,46.0118,45.9217,45.9626,192668.0
2019-03-04 13:20:00,56.14,56.22,56.08,56.2,309953.0,45.9626,46.0281,45.9135,46.0118,309953.0
2019-03-04 13:30:00,56.2,56.28,56.07,56.08,239694.0,46.0118,46.0773,45.9053,45.9135,239694.0
2019-03-04 13:40:00,56.07,56.2,56.04,56.12,238952.0,45.9053,46.0118,45.8808,45.9463,238952.0
2019-03-04 13:50:00,56.11,56.27,56.05,56.25,310941.0,45.9381,46.0691,45.889,46.0527,310941.0
2019-03-04 14:00:00,56.26,56.27,56.15,56.16,237063.0,46.0609,46.0691,45.9708,45.979,237063.0
2019-03-04 14:10:00,56.16,56.2,56.11,56.2,206959.0,45.979,46.0118,45.9381,46.0118,206959.0
2019-03-04 14:20:00,56.2,56.25,56.13,56.19,298103.0,46.0118,46.0527,45.9545,46.0036,298103.0
2019-03-04 14:30:00,56.19,56.26,56.13,56.23,340610.0,46.0036,46.0609,45.9545,46.0363,340610.0
2019-03-04 14:40:00,56.22,56.25,56.12,56.13,269084.0,46.0281,46.0527,45.9463,45.9545,269084.0
2019-03-04 14:50:00,56.13,56.2,56.05,56.07,379402.0,45.9545,46.0118,45.889,45.9053,379402.0
2019-03-04 15:00:00,56.07,56.11,56.03,56.04,344879.0,45.9053,45.9381,45.8726,45.8808,344879.0
2019-03-04 15:10:00,56.03,56.07,56.0,56.03,528462.0,45.8726,45.9053,45.848,45.8726,528462.0
2019-03-04 15:20:00,56.03,56.1,55.98,56.03,492978.0,45.8726,45.9299,45.8317,45.8726,492978.0
2019-03-04 15:30:00,56.03,56.06,55.97,55.98,616537.0,45.8726,45.8971,45.8235,45.8317,616537.0
2019-03-04 15:40:00,55.98,55.99,55.82,55.89,873169.0,45.8317,45.8398,45.7007,45.758,873169.0
2019-03-04 15:50:00,55.89,55.99,55.8,55.96,1387179.0,45.758,45.8398,45.6843,45.8153,1387179.0
2019-03-05 09:30:00,56.15,56.2,55.46,55.5,1026999.0,45.9708,46.0118,45.4059,45.4387,1026999.0
2019-03-05 09:40:00,55.51,55.51,55.1,55.19,1390462.0,45.4469,45.4469,45.1112,45.1849,1390462.0
2019-03-05 09:50:00,55.2,55.48,54.93,55.28,1047359.0,45.1931,45.4223,44.972,45.2586,1047359.0
2019-03-05 10:00:00,55.28,55.33,55.06,55.15,911032.0,45.2586,45.2995,45.0784,45.1521,911032.0
2019-03-05 10:10:00,55.14,55.15,54.86,54.9,1026484.0,45.1439,45.1521,44.9147,44.9474,1026484.0
2019-03-05 10:20:00,54.9,54.96,54.73,54.8,1119836.0,44.9474,44.9966,44.8083,44.8656,1119836.0
2019-03-05 10:30:00,54.8,54.89,54.69,54.77,750065.0,44.8656,44.9393,44.7755,44.841,750065.0
2019-03-05 10:40:00,54.76,54.79,54.39,54.42,1257703.0,44.8328,44.8574,44.5299,44.5545,1257703.0
2019-03-05 10:50:00,54.43,54.78,54.37,54.74,1109018.0,44.5626,44.8492,44.5135,44.8164,1109018.0
2019-03-05 11:00:00,54.75,54.77,54.51,54.57,663064.0,44.8246,44.841,44.6281,44.6773,663064.0
2019-03-05 11:10:00,54.58,54.72,54.43,54.7,818418.0,44.6855,44.8001,44.5626,44.7837,818418.0
2019-03-05 11:20:00,54.7,54.72,54.51,54.64,466577.0,44.7837,44.8001,44.6281,44.7346,466577.0
2019-03-05 11:30:00,54.63,54.84,54.61,54.8,780314.0,44.7264,44.8983,44.71,44.8656,780314.0
2019-03-05 11:40:00,54.81,54.87,54.77,54.86,589637.0,44.8738,44.9229,44.841,44.9147,589637.0
2019-03-05 11:50:00,54.86,55.02,54.76,55.01,697977.0,44.9147,45.0457,44.8328,45.0375,697977.0
2019-03-05 12:00:00,55.0,55.46,55.0,55.39,1180183.0,45.0293,45.4059,45.0293,45.3486,1180183.0
2019-03-05 12:10:00,55.4,55.61,55.36,55.5,793964.0,45.3568,45.5287,45.324,45.4387,793964.0
2019-03-05 12:20:00,55.49,55.67,55.42,55.55,495359.0,45.4305,45.5779,45.3732,45.4796,495359.0
2019-03-05 12:30:00,55.56,55.96,55.55,55.78,867642.0,45.4878,45.8153,45.4796,45.6679,867642.0
2019-03-05 12:40:00,55.78,55.78,55.46,55.47,397726.0,45.6679,45.6679,45.4059,45.4141,397726.0
2019-03-05 12:50:00,55.47,55.52,55.36,55.41,302193.0,45.4141,45.455,45.324,45.365,302193.0
2019-03-05 13:00:00,55.41,55.54,55.4,55.48,298855.0,45.365,45.4714,45.3568,45.4223,298855.0
2019-03-05 13:10:00,55.47,55.49,55.31,55.33,379135.0,45.4141,45.4305,45.2831,45.2995,379135.0
2019-03-05 13:20:00,55.32,55.45,55.21,55.23,352116.0,45.2913,45.3977,45.2012,45.2176,352116.0
2019-03-05 13:30:00,55.22,55.29,55.18,55.23,228204.0,45.2094,45.2667,45.1767,45.2176,228204.0
2019-03-05 13:40:00,55.23,55.23,55.1,55.13,257259.0,45.2176,45.2176,45.1112,45.1357,257259.0
2019-03-05 13:50:00,55.14,55.19,55.07,55.13,327867.0,45.1439,45.1849,45.0866,45.1357,327867.0
2019-03-05 14:00:00,55.13,55.17,55.07,55.1,260568.0,45.1357,45.1685,45.0866,45.1112,260568.0
2019-03-05 14:10:00,55.1,55.1,55.02,55.03,228800.0,45.1112,45.1112,45.0457,45.0539,228800.0
2019-03-05 14:20:00,55.04,55.21,55.03,55.1,861619.0,45.0621,45.2012,45.0539,45.1112,861619.0
2019-03-05 14:30:00,55.09,55.11,55.02,55.02,248344.0,45.103,45.1194,45.0457,45.0457,248344.0
2019-03-05 14:40:00,55.02,55.05,54.9,54.9,383512.0,45.0457,45.0702,44.9474,44.9474,383512.0
2019-03-05 14:50:00,54.91,55.09,54.85,55.04,494332.0,44.9556,45.103,44.9065,45.0621,494332.0
2019-03-05 15:00:00,55.04,55.07,54.96,54.99,259009.0,45.0621,45.0866,44.9966,45.0211,259009.0
2019-03-05 15:10:00,54.99,55.01,54.92,54.96,319963.0,45.0211,45.0375,44.9638,44.9966,319963.0
2019-03-05 15:20:00,54.97,55.07,54.96,55.03,465419.0,45.0048,45.0866,44.9966,45.0539,465419.0
2019-03-05 15:30:00,55.02,55.03,54.97,55.01,402647.0,45.0457,45.0539,45.0048,45.0375,402647.0
2019-03-05 15:40:00,55.01,55.14,55.0,55.1,668663.0,45.0375,45.1439,45.0293,45.1112,668663.0
2019-03-05 15:50:00,55.11,55.11,54.86,54.97,1208989.0,45.1194,45.1194,44.9147,45.0048,1208989.0
2019-03-06 09:30:00,54.74,54.83,54.0,54.3,1424709.0,44.8164,44.8901,44.2106,44.4562,1424709.0
2019-03-06 09:40:00,54.29,54.8,54.25,54.67,658602.0,44.448,44.8656,44.4153,44.7591,658602.0
2019-03-06 09:50:00,54.66,54.67,54.18,54.38,705692.0,44.7509,44.7591,44.358,44.5217,705692.0
2019-03-06 10:00:00,54.38,54.65,54.21,54.64,365870.0,44.5217,44.7428,44.3825,44.7346,365870.0
2019-03-06 10:10:00,54.64,54.64,54.42,54.46,337174.0,44.7346,44.7346,44.5545,44.5872,337174.0
2019-03-06 10:20:00,54.46,54.68,54.45,54.58,320354.0,44.5872,44.7673,44.579,44.6855,320354.0
2019-03-06 10:30:00,54.58,54.65,54.51,54.53,260298.0,44.6855,44.7428,44.6281,44.6445,260298.0
2019-03-06 10:40:00,54.52,54.59,54.34,54.53,435433.0,44.6363,44.6936,44.489,44.6445,435433.0
2019-03-06 10:50:00,54.53,54.56,54.35,54.46,344110.0,44.6445,44.6691,44.4971,44.5872,344110.0
2019-03-06 11:00:00,54.45,54.56,54.26,54.55,395333.0,44.579,44.6691,44.4235,44.6609,395333.0
2019-03-06 11:10:00,54.54,54.88,54.52,54.87,469451.0,44.6527,44.9311,44.6363,44.9229,469451.0
2019-03-06 11:20:00,54.87,55.01,54.77,54.81,731945.0,44.9229,45.0375,44.841,44.8738,731945.0
2019-03-06 11:30:00,54.8,54.87,54.61,54.65,309476.0,44.8656,44.9229,44.71,44.7428,309476.0
2019-03-06 11:40:00,54.64,54.66,54.38,54.44,350081.0,44.7346,44.7509,44.5217,44.5708,350081.0
2019-03-06 11:50:00,54.43,54.49,54.3,54.46,298792.0,44.5626,44.6118,44.4562,44.5872,298792.0
2019-03-06 12:00:00,54.46,54.6,54.45,54.57,224155.0,44.5872,44.7018,44.579,44.6773,224155.0
2019-03-06 12:10:00,54.56,54.63,54.39,54.4,284620.0,44.6691,44.7264,44.5299,44.5381,284620.0
2019-03-06 12:20:00,54.4,54.41,54.3,54.34,174594.0,44.5381,44.5463,44.4562,44.489,174594.0
2019-03-06 12:30:00,54.34,54.41,54.33,54.35,187178.0,44.489,44.5463,44.4808,44.4971,187178.0
2019-03-06 12:40:00,54.35,54.35,54.2,54.21,290083.0,44.4971,44.4971,44.3743,44.3825,290083.0
2019-03-06 12:50:00,54.22,54.3,54.2,54.23,183405.0,44.3907,44.4562,44.3743,44.3989,183405.0
2019-03-06 13:00:00,54.23,54.26,54.14,54.16,181548.0,44.3989,44.4235,44.3252,44.3416,181548.0
2019-03-06 13:10:00,54.16,54.24,54.12,54.23,200778.0,44.3416,44.4071,44.3088,44.3989,200778.0
2019-03-06 13:20:00,54.23,54.23,54.06,54.06,323316.0,44.3989,44.3989,44.2597,44.2597,323316.0
2019-03-06 13:30:00,54.06,54.25,54.03,54.24,251229.0,44.2597,44.4153,44.2352,44.4071,251229.0
2019-03-06 13:40:00,54.23,54.25,54.02,54.03,256977.0,44.3989,44.4153,44.227,44.2352,256977.0
2019-03-06 13:50:00,54.03,54.25,54.02,54.25,197289.0,44.2352,44.4153,44.227,44.4153,197289.0
2019-03-06 14:00:00,54.25,54.28,54.14,54.16,214300.0,44.4153,44.4398,44.3252,44.3416,214300.0
2019-03-06 14:10:00,54.16,54.2,54.06,54.08,224698.0,44.3416,44.3743,44.2597,44.2761,224698.0
2019-03-06 14:20:00,54.08,54.14,54.07,54.09,195959.0,44.2761,44.3252,44.2679,44.2843,195959.0
2019-03-06 14:30:00,54.09,54.11,54.03,54.05,226490.0,44.2843,44.3007,44.2352,44.2515,226490.0
2019-03-06 14:40:00,54.05,54.19,54.03,54.17,321046.0,44.2515,44.3662,44.2352,44.3498,321046.0
2019-03-06 14:50:00,54.18,54.3,54.13,54.24,282664.0,44.358,44.4562,44.317,44.4071,282664.0
2019-03-06 15:00:00,54.25,54.25,54.15,54.2,171412.0,44.4153,44.4153,44.3334,44.3743,171412.0
2019-03-06 15:10:00,54.2,54.2,54.11,54.15,230320.0,44.3743,44.3743,44.3007,44.3334,230320.0
2019-03-06 15:20:00,54.15,54.22,54.13,54.2,206530.0,44.3334,44.3907,44.317,44.3743,206530.0
2019-03-06 15:30:00,54.2,54.28,54.16,54.18,282500.0,44.3743,44.4398,44.3416,44.358,282500.0
2019-03-06 15:40:00,54.19,54.21,54.11,54.11,449897.0,44.3662,44.3825,44.3007,44.3007,449897.0
2019-03-06 15:50:00,54.11,54.15,54.0,54.0,970057.0,44.3007,44.3334,44.2106,44.2106,970057.0
2019-03-07 09:30:00,54.14,54.34,53.72,53.78,971315.0,44.3252,44.489,43.9814,44.0305,971315.0
2019-03-07 09:40:00,53.77,53.88,53.52,53.54,672762.0,44.0223,44.1124,43.8176,43.834,672762.0
2019-03-07 09:50:00,53.54,53.63,53.25,53.47,868525.0,43.834,43.9077,43.5966,43.7767,868525.0
2019-03-07 10:00:00,53.48,53.55,53.15,53.21,658994.0,43.7849,43.8422,43.5147,43.5638,658994.0
2019-03-07 10:10:00,53.2,53.31,53.07,53.15,563224.0,43.5556,43.6457,43.4492,43.5147,563224.0
2019-03-07 10:20:00,53.13,53.55,53.11,53.52,494791.0,43.4983,43.8422,43.4819,43.8176,494791.0
2019-03-07 10:30:00,53.5,53.65,53.38,53.41,512403.0,43.8012,43.924,43.703,43.7276,512403.0
2019-03-07 10:40:00,53.41,53.41,53.16,53.27,404557.0,43.7276,43.7276,43.5229,43.6129,404557.0
2019-03-07 10:50:00,53.27,53.4,53.14,53.19,410817.0,43.6129,43.7194,43.5065,43.5474,410817.0
2019-03-07 11:00:00,53.18,53.24,52.99,53.06,704480.0,43.5393,43.5884,43.3837,43.441,704480.0
2019-03-07 11:10:00,53.05,53.15,53.01,53.07,422107.0,43.4328,43.5147,43.4001,43.4492,422107.0
2019-03-07 11:20:00,53.07,53.32,53.01,53.21,416964.0,43.4492,43.6539,43.4001,43.5638,416964.0
2019-03-07 11:30:00,53.21,53.29,53.0,53.0,462087.0,43.5638,43.6293,43.3919,43.3919,462087.0
2019-03-07 11:40:00,53.01,53.11,52.99,53.06,466688.0,43.4001,43.4819,43.3837,43.441,466688.0
2019-03-07 11:50:00,53.05,53.06,52.78,52.86,666687.0,43.4328,43.441,43.2118,43.2773,666687.0
2019-03-07 12:00:00,52.85,53.03,52.84,52.96,462262.0,43.2691,43.4164,43.2609,43.3591,462262.0
2019-03-07 12:10:00,52.97,52.99,52.8,52.85,276500.0,43.3673,43.3837,43.2281,43.2691,276500.0
2019-03-07 12:20:00,52.85,52.86,52.66,52.85,584391.0,43.2691,43.2773,43.1135,43.2691,584391.0
2019-03-07 12:30:00,52.85,52.95,52.79,52.88,420638.0,43.2691,43.3509,43.22,43.2936,420638.0
2019-03-07 12:40:00,52.89,52.92,52.76,52.9,324983.0,43.3018,43.3264,43.1954,43.31,324983.0
2019-03-07 12:50:00,52.91,53.12,52.87,52.96,489038.0,43.3182,43.4901,43.2854,43.3591,489038.0
2019-03-07 13:00:00,52.97,52.99,52.85,52.97,307735.0,43.3673,43.3837,43.2691,43.3673,307735.0
2019-03-07 13:10:00,52.97,53.05,52.92,52.95,318214.0,43.3673,43.4328,43.3264,43.3509,318214.0
2019-03-07 13:20:00,52.94,53.03,52.85,52.9,296399.0,43.3428,43.4164,43.2691,43.31,296399.0
2019-03-07 13:30:00,52.89,52.89,52.68,52.7,506453.0,43.3018,43.3018,43.1299,43.1463,506453.0
2019-03-07 13:40:00,52.7,52.81,52.64,52.77,354690.0,43.1463,43.2363,43.0971,43.2036,354690.0
2019-03-07 13:50:00,52.78,52.87,52.72,52.76,312983.0,43.2118,43.2854,43.1626,43.1954,312983.0
2019-03-07 14:00:00,52.77,52.78,52.7,52.72,245104.0,43.2036,43.2118,43.1463,43.1626,245104.0
2019-03-07 14:10:00,52.72,52.72,52.61,52.67,310108.0,43.1626,43.1626,43.0726,43.1217,310108.0
2019-03-07 14:20:00,52.68,52.68,52.62,52.67,239870.0,43.1299,43.1299,43.0808,43.1217,239870.0
2019-03-07 14:30:00,52.67,52.68,52.6,52.61,226912.0,43.1217,43.1299,43.0644,43.0726,226912.0
2019-03-07 14:40:00,52.61,52.66,52.55,52.59,397984.0,43.0726,43.1135,43.0235,43.0562,397984.0
2019-03-07 14:50:00,52.59,52.6,52.48,52.49,504090.0,43.0562,43.0644,42.9662,42.9743,504090.0
2019-03-07 15:00:00,52.5,52.51,52.38,52.48,566631.0,42.9825,42.9907,42.8843,42.9662,566631.0
2019-03-07 15:10:00,52.48,52.49,52.3,52.34,589891.0,42.9662,42.9743,42.8188,42.8515,589891.0
2019-03-07 15:20:00,52.34,52.56,52.3,52.35,780696.0,42.8515,43.0316,42.8188,42.8597,780696.0
2019-03-07 15:30:00,52.36,52.4,52.27,52.39,543852.0,42.8679,42.9007,42.7942,42.8925,543852.0
2019-03-07 15:40:00,52.38,52.4,52.23,52.34,675734.0,42.8843,42.9007,42.7615,42.8515,675734.0
2019-03-07 15:50:00,52.34,52.35,52.16,52.34,1372787.0,42.8515,42.8597,42.7042,42.8515,1372787.0
2019-03-08 09:30:00,52.06,52.67,51.93,52.28,1354199.0,42.6223,43.1217,42.5159,42.8024,1354199.0
2019-03-08 09:40:00,52.28,52.77,52.11,52.69,1147668.0,42.8024,43.2036,42.6632,43.1381,1147668.0
2019-03-08 09:50:00,52.69,52.75,52.45,52.51,742294.0,43.1381,43.1872,42.9416,42.9907,742294.0
2019-03-08 10:00:00,52.51,52.62,52.26,52.36,769675.0,42.9907,43.0808,42.786,42.8679,769675.0
2019-03-08 10:10:00,52.35,52.44,52.07,52.17,678507.0,42.8597,42.9334,42.6305,42.7123,678507.0
2019-03-08 10:20:00,52.18,52.34,52.09,52.27,453810.0,42.7205,42.8515,42.6469,42.7942,453810.0
2019-03-08 10:30:00,52.27,52.37,52.18,52.22,455063.0,42.7942,42.8761,42.7205,42.7533,455063.0
2019-03-08 10:40:00,52.22,52.31,52.13,52.25,408317.0,42.7533,42.827,42.6796,42.7778,408317.0
2019-03-08 10:50:00,52.25,52.25,52.08,52.13,500566.0,42.7778,42.7778,42.6387,42.6796,500566.0
2019-03-08 11:00:00,52.13,52.16,52.03,52.07,373511.0,42.6796,42.7042,42.5977,42.6305,373511.0
2019-03-08 11:10:00,52.08,52.22,52.02,52.14,361864.0,42.6387,42.7533,42.5895,42.6878,361864.0
2019-03-08 11:20:00,52.14,52.42,52.08,52.36,363131.0,42.6878,42.917,42.6387,42.8679,363131.0
2019-03-08 11:30:00,52.36,52.6,52.36,52.56,419517.0,42.8679,43.0644,42.8679,43.0316,419517.0
2019-03-08 11:40:00,52.58,52.78,52.55,52.78,476070.0,43.048,43.2118,43.0235,43.2118,476070.0
2019-03-08 11:50:00,52.77,53.06,52.63,53.01,943117.0,43.2036,43.441,43.089,43.4001,943117.0
2019-03-08 12:00:00,53.01,53.01,52.67,52.72,511990.0,43.4001,43.4001,43.1217,43.1626,511990.0
2019-03-08 12:10:00,52.71,52.96,52.69,52.93,350882.0,43.1545,43.3591,43.1381,43.3346,350882.0
2019-03-08 12:20:00,52.93,53.1,52.9,52.95,430110.0,43.3346,43.4738,43.31,43.3509,430110.0
2019-03-08 12:30:00,52.94,52.95,52.69,52.75,256017.0,43.3428,43.3509,43.1381,43.1872,256017.0
2019-03-08 12:40:00,52.76,52.83,52.66,52.69,185030.0,43.1954,43.2527,43.1135,43.1381,185030.0
2019-03-08 12:50:00,52.7,52.78,52.61,52.66,286228.0,43.1463,43.2118,43.0726,43.1135,286228.0
2019-03-08 13:00:00,52.66,52.7,52.53,52.57,238105.0,43.1135,43.1463,43.0071,43.0398,238105.0
2019-03-08 13:10:00,52.57,52.9,52.56,52.88,653582.0,43.0398,43.31,43.0316,43.2936,653582.0
2019-03-08 13:20:00,52.86,52.86,52.73,52.81,217062.0,43.2773,43.2773,43.1708,43.2363,217062.0
2019-03-08 13:30:00,52.81,53.04,52.76,52.95,321912.0,43.2363,43.4246,43.1954,43.3509,321912.0
2019-03-08 13:40:00,52.95,52.98,52.78,52.81,302274.0,43.3509,43.3755,43.2118,43.2363,302274.0
2019-03-08 13:50:00,52.82,52.85,52.71,52.76,252768.0,43.2445,43.2691,43.1545,43.1954,252768.0
2019-03-08 14:00:00,52.77,52.83,52.7,52.78,263151.0,43.2036,43.2527,43.1463,43.2118,263151.0
2019-03-08 14:10:00,52.78,52.86,52.71,52.73,237980.0,43.2118,43.2773,43.1545,43.1708,237980.0
2019-03-08 14:20:00,52.72,52.77,52.65,52.67,268217.0,43.1626,43.2036,43.1053,43.1217,268217.0
2019-03-08 14:30:00,52.66,52.72,52.59,52.6,258981.0,43.1135,43.1626,43.0562,43.0644,258981.0
2019-03-08 14:40:00,52.6,52.78,52.57,52.78,301604.0,43.0644,43.2118,43.0398,43.2118,301604.0
2019-03-08 14:50:00,52.79,52.94,52.77,52.83,397803.0,43.22,43.3428,43.2036,43.2527,397803.0
2019-03-08 15:00:00,52.82,52.83,52.7,52.73,335408.0,43.2445,43.2527,43.1463,43.1708,335408.0
2019-03-08 15:10:00,52.73,52.76,52.59,52.63,350101.0,43.1708,43.1954,43.0562,43.089,350101.0
2019-03-08 15:20:00,52.64,52.67,52.55,52.65,292885.0,43.0971,43.1217,43.0235,43.1053,292885.0
2019-03-08 15:30:00,52.65,52.72,52.54,52.55,499319.0,43.1053,43.1626,43.0153,43.0235,499319.0
2019-03-08 15:40:00,52.55,52.73,52.54,52.69,535539.0,43.0235,43.1708,43.0153,43.1381,535539.0
2019-03-08 15:50:00,52.69,52.98,52.68,52.93,1517966.0,43.1381,43.3755,43.1299,43.3346,1517966.0
2019-03-11 09:30:00,53.1,53.13,52.45,52.65,926855.0,43.4738,43.4983,42.9416,43.1053,926855.0
2019-03-11 09:40:00,52.64,52.79,52.31,52.38,487910.0,43.0971,43.22,42.827,42.8843,487910.0
2019-03-11 09:50:00,52.38,52.68,52.31,52.57,438707.0,42.8843,43.1299,42.827,43.0398,438707.0
2019-03-11 10:00:00,52.57,52.92,52.52,52.86,471905.0,43.0398,43.3264,42.9989,43.2773,471905.0
2019-03-11 10:10:00,52.86,53.11,52.85,53.08,403328.0,43.2773,43.4819,43.2691,43.4574,403328.0
2019-03-11 10:20:00,53.07,53.08,52.87,53.01,317267.0,43.4492,43.4574,43.2854,43.4001,317267.0
2019-03-11 10:30:00,53.02,53.07,52.88,53.0,351454.0,43.4083,43.4492,43.2936,43.3919,351454.0
2019-03-11 10:40:00,53.01,53.29,52.98,53.29,408110.0,43.4001,43.6293,43.3755,43.6293,408110.0
2019-03-11 10:50:00,53.29,53.3,53.2,53.21,482193.0,43.6293,43.6375,43.5556,43.5638,482193.0
2019-03-11 11:00:00,53.21,53.21,53.03,53.08,281013.0,43.5638,43.5638,43.4164,43.4574,281013.0
2019-03-11 11:10:00,53.08,53.21,53.07,53.16,256378.0,43.4574,43.5638,43.4492,43.5229,256378.0
2019-03-11 11:20:00,53.16,53.21,53.08,53.13,218302.0,43.5229,43.5638,43.4574,43.4983,218302.0
2019-03-11 11:30:00,53.13,53.29,53.08,53.24,233912.0,43.4983,43.6293,43.4574,43.5884,233912.0
2019-03-11 11:40:00,53.24,53.28,53.13,53.19,208817.0,43.5884,43.6211,43.4983,43.5474,208817.0
2019-03-11 11:50:00,53.18,53.39,53.18,53.35,321146.0,43.5393,43.7112,43.5393,43.6784,321146.0
2019-03-11 12:00:00,53.35,53.35,53.19,53.26,248160.0,43.6784,43.6784,43.5474,43.6047,248160.0
2019-03-11 12:10:00,53.26,53.26,53.15,53.18,169022.0,43.6047,43.6047,43.5147,43.5393,169022.0
2019-03-11 12:20:00,53.17,53.22,53.08,53.21,245732.0,43.5311,43.572,43.4574,43.5638,245732.0
2019-03-11 12:30:00,53.21,53.23,53.12,53.15,197075.0,43.5638,43.5802,43.4901,43.5147,197075.0
2019-03-11 12:40:00,53.15,53.28,53.14,53.22,163303.0,43.5147,43.6211,43.5065,43.572,163303.0
2019-03-11 12:50:00,53.21,53.33,53.19,53.29,141409.0,43.5638,43.6621,43.5474,43.6293,141409.0
2019-03-11 13:00:00,53.29,53.48,53.25,53.44,276531.0,43.6293,43.7849,43.5966,43.7521,276531.0
2019-03-11 13:10:00,53.43,53.54,53.38,53.5,212877.0,43.7439,43.834,43.703,43.8012,212877.0
2019-03-11 13:20:00,53.5,53.54,53.46,53.53,232685.0,43.8012,43.834,43.7685,43.8258,232685.0
2019-03-11 13:30:00,53.52,53.62,53.52,53.62,243543.0,43.8176,43.8995,43.8176,43.8995,243543.0
2019-03-11 13:40:00,53.62,53.62,53.51,53.57,241961.0,43.8995,43.8995,43.8094,43.8585,241961.0
2019-03-11 13:50:00,53.57,53.64,53.54,53.58,312825.0,43.8585,43.9159,43.834,43.8667,312825.0
2019-03-11 14:00:00,53.57,53.61,53.48,53.59,226206.0,43.8585,43.8913,43.7849,43.8749,226206.0
2019-03-11 14:10:00,53.59,53.66,53.56,53.57,253044.0,43.8749,43.9322,43.8504,43.8585,253044.0
2019-03-11 14:20:00,53.57,53.69,53.55,53.69,227646.0,43.8585,43.9568,43.8422,43.9568,227646.0
2019-03-11 14:30:00,53.69,53.69,53.6,53.67,266819.0,43.9568,43.9568,43.8831,43.9404,266819.0
2019-03-11 14:40:00,53.66,53.67,53.55,53.6,248459.0,43.9322,43.9404,43.8422,43.8831,248459.0
2019-03-11 14:50:00,53.59,53.73,53.58,53.73,194965.0,43.8749,43.9895,43.8667,43.9895,194965.0
2019-03-11 15:00:00,53.72,53.83,53.69,53.82,288986.0,43.9814,44.0714,43.9568,44.0632,288986.0
2019-03-11 15:10:00,53.82,53.87,53.73,53.81,329940.0,44.0632,44.1042,43.9895,44.055,329940.0
2019-03-11 15:20:00,53.81,53.86,53.72,53.76,318724.0,44.055,44.096,43.9814,44.0141,318724.0
2019-03-11 15:30:00,53.75,53.88,53.74,53.84,393196.0,44.0059,44.1124,43.9977,44.0796,393196.0
2019-03-11 15:40:00,53.84,53.89,53.78,53.85,541704.0,44.0796,44.1205,44.0305,44.0878,541704.0
2019-03-11 15:50:00,53.86,53.86,53.72,53.75,856371.0,44.096,44.096,43.9814,44.0059,856371.0
2019-03-12 09:30:00,54.02,54.18,53.77,53.81,1045381.0,44.227,44.358,44.0223,44.055,1045381.0
2019-03-12 09:40:00,53.81,54.29,53.72,54.09,750741.0,44.055,44.448,43.9814,44.2843,750741.0
2019-03-12 09:50:00,54.1,54.29,54.06,54.2,467295.0,44.2925,44.448,44.2597,44.3743,467295.0
2019-03-12 10:00:00,54.19,54.25,54.08,54.09,347833.0,44.3662,44.4153,44.2761,44.2843,347833.0
2019-03-12 10:10:00,54.09,54.21,54.03,54.12,315506.0,44.2843,44.3825,44.2352,44.3088,315506.0
2019-03-12 10:20:00,54.11,54.22,54.06,54.2,301240.0,44.3007,44.3907,44.2597,44.3743,301240.0
2019-03-12 10:30:00,54.21,54.29,54.18,54.26,428200.0,44.3825,44.448,44.358,44.4235,428200.0
2019-03-12 10:40:00,54.25,54.28,54.1,54.14,329402.0,44.4153,44.4398,44.2925,44.3252,329402.0
2019-03-12 10:50:00,54.13,54.2,54.04,54.18,351705.0,44.317,44.3743,44.2433,44.358,351705.0
2019-03-12 11:00:00,54.17,54.18,54.03,54.1,329353.0,44.3498,44.358,44.2352,44.2925,329353.0
2019-03-12 11:10:00,54.1,54.11,53.9,53.95,457772.0,44.2925,44.3007,44.1287,44.1697,457772.0
2019-03-12 11:20:00,53.95,54.13,53.94,54.08,280615.0,44.1697,44.317,44.1615,44.2761,280615.0
2019-03-12 11:30:00,54.07,54.23,54.05,54.18,260275.0,44.2679,44.3989,44.2515,44.358,260275.0
2019-03-12 11:40:00,54.17,54.25,54.16,54.18,242212.0,44.3498,44.4153,44.3416,44.358,242212.0
2019-03-12 11:50:00,54.18,54.25,54.14,54.24,429415.0,44.358,44.4153,44.3252,44.4071,429415.0
2019-03-12 12:00:00,54.25,54.35,54.15,54.34,251060.0,44.4153,44.4971,44.3334,44.489,251060.0
2019-03-12 12:10:00,54.34,54.4,54.31,54.39,369857.0,44.489,44.5381,44.4644,44.5299,369857.0
2019-03-12 12:20:00,54.39,54.61,54.39,54.49,673127.0,44.5299,44.71,44.5299,44.6118,673127.0
2019-03-12 12:30:00,54.48,54.5,54.34,54.42,408145.0,44.6036,44.62,44.489,44.5545,408145.0
2019-03-12 12:40:00,54.43,54.51,54.42,54.47,245152.0,44.5626,44.6281,44.5545,44.5954,245152.0
2019-03-12 12:50:00,54.48,54.56,54.4,54.5,338236.0,44.6036,44.6691,44.5381,44.62,338236.0
2019-03-12 13:00:00,54.49,54.6,54.48,54.53,239195.0,44.6118,44.7018,44.6036,44.6445,239195.0
2019-03-12 13:10:00,54.54,54.54,54.4,54.42,198352.0,44.6527,44.6527,44.5381,44.5545,198352.0
2019-03-12 13:20:00,54.43,54.53,54.41,54.48,184395.0,44.5626,44.6445,44.5463,44.6036,184395.0
2019-03-12 13:30:00,54.48,54.49,54.37,54.46,211505.0,44.6036,44.6118,44.5135,44.5872,211505.0
2019-03-12 13:40:00,54.47,54.62,54.46,54.61,171802.0,44.5954,44.7182,44.5872,44.71,171802.0
2019-03-12 13:50:00,54.6,54.72,54.59,54.63,414994.0,44.7018,44.8001,44.6936,44.7264,414994.0
2019-03-12 14:00:00,54.63,54.63,54.54,54.58,148689.0,44.7264,44.7264,44.6527,44.6855,148689.0
2019-03-12 14:10:00,54.58,54.7,54.54,54.7,209733.0,44.6855,44.7837,44.6527,44.7837,209733.0
2019-03-12 14:20:00,54.69,54.73,54.62,54.64,276403.0,44.7755,44.8083,44.7182,44.7346,276403.0
2019-03-12 14:30:00,54.64,54.76,54.62,54.76,319872.0,44.7346,44.8328,44.7182,44.8328,319872.0
2019-03-12 14:40:00,54.76,54.82,54.74,54.76,355071.0,44.8328,44.8819,44.8164,44.8328,355071.0
2019-03-12 14:50:00,54.76,54.89,54.73,54.8,447279.0,44.8328,44.9393,44.8083,44.8656,447279.0
2019-03-12 15:00:00,54.79,54.93,54.76,54.92,414312.0,44.8574,44.972,44.8328,44.9638,414312.0
2019-03-12 15:10:00,54.93,54.93,54.65,54.66,427717.0,44.972,44.972,44.7428,44.7509,427717.0
2019-03-12 15:20:00,54.66,54.7,54.59,54.66,249160.0,44.7509,44.7837,44.6936,44.7509,249160.0
2019-03-12 15:30:00,54.66,54.75,54.58,54.66,431401.0,44.7509,44.8246,44.6855,44.7509,431401.0
2019-03-12 15:40:00,54.66,54.8,54.61,54.72,393219.0,44.7509,44.8656,44.71,44.8001,393219.0
2019-03-12 15:50:00,54.72,54.74,54.62,54.66,840890.0,44.8001,44.8164,44.7182,44.7509,840890.0
2019-03-13 09:30:00,55.72,56.07,55.45,55.64,1511395.0,45.6188,45.9053,45.3977,45.5533,1511395.0
2019-03-13 09:40:00,55.63,55.7,55.31,55.66,1072951.0,45.5451,45.6024,45.2831,45.5697,1072951.0
2019-03-13 09:50:00,55.66,56.26,55.64,56.09,1264621.0,45.5697,46.0609,45.5533,45.9217,1264621.0
2019-03-13 10:00:00,56.08,56.47,56.07,56.31,1194326.0,45.9135,46.2328,45.9053,46.1018,1194326.0
2019-03-13 10:10:00,56.31,56.89,56.3,56.71,1518846.0,46.1018,46.5767,46.0936,46.4293,1518846.0
2019-03-13 10:20:00,56.73,56.78,56.41,56.54,899843.0,46.4457,46.4866,46.1837,46.2901,899843.0
2019-03-13 10:30:00,56.54,56.75,56.46,56.74,1228776.0,46.2901,46.4621,46.2246,46.4539,1228776.0
2019-03-13 10:40:00,56.74,56.8,56.6,56.66,446575.0,46.4539,46.503,46.3393,46.3884,446575.0
2019-03-13 10:50:00,56.66,56.8,56.61,56.71,455740.0,46.3884,46.503,46.3474,46.4293,455740.0
2019-03-13 11:00:00,56.69,56.92,56.65,56.73,508555.0,46.4129,46.6012,46.3802,46.4457,508555.0
2019-03-13 11:10:00,56.72,56.76,56.64,56.71,357639.0,46.4375,46.4703,46.372,46.4293,357639.0
2019-03-13 11:20:00,56.71,56.85,56.64,56.82,398869.0,46.4293,46.5439,46.372,46.5194,398869.0
2019-03-13 11:30:00,56.83,56.92,56.7,56.73,343025.0,46.5276,46.6012,46.4211,46.4457,343025.0
2019-03-13 11:40:00,56.72,56.85,56.7,56.73,324269.0,46.4375,46.5439,46.4211,46.4457,324269.0
2019-03-13 11:50:00,56.74,56.85,56.71,56.78,286577.0,46.4539,46.5439,46.4293,46.4866,286577.0
2019-03-13 12:00:00,56.77,56.8,56.62,56.69,316014.0,46.4784,46.503,46.3556,46.4129,316014.0
2019-03-13 12:10:00,56.69,56.75,56.54,56.59,343855.0,46.4129,46.4621,46.2901,46.3311,343855.0
2019-03-13 12:20:00,56.59,56.59,56.44,56.47,284285.0,46.3311,46.3311,46.2083,46.2328,284285.0
2019-03-13 12:30:00,56.46,56.53,56.4,56.5,312362.0,46.2246,46.2819,46.1755,46.2574,312362.0
2019-03-13 12:40:00,56.5,56.69,56.48,56.66,376871.0,46.2574,46.4129,46.241,46.3884,376871.0
2019-03-13 12:50:00,56.67,56.78,56.64,56.75,257843.0,46.3966,46.4866,46.372,46.4621,257843.0
2019-03-13 13:00:00,56.75,56.85,56.67,56.7,317047.0,46.4621,46.5439,46.3966,46.4211,317047.0
2019-03-13 13:10:00,56.7,56.85,56.69,56.81,249223.0,46.4211,46.5439,46.4129,46.5112,249223.0
2019-03-13 13:20:00,56.81,56.82,56.74,56.8,201966.0,46.5112,46.5194,46.4539,46.503,201966.0
2019-03-13 13:30:00,56.8,56.81,56.71,56.79,242948.0,46.503,46.5112,46.4293,46.4948,242948.0
2019-03-13 13:40:00,56.79,56.82,56.67,56.69,290436.0,46.4948,46.5194,46.3966,46.4129,290436.0
2019-03-13 13:50:00,56.68,56.7,56.62,56.68,177623.0,46.4048,46.4211,46.3556,46.4048,177623.0
2019-03-13 14:00:00,56.68,56.9,56.68,56.82,374055.0,46.4048,46.5849,46.4048,46.5194,374055.0
2019-03-13 14:10:00,56.83,56.83,56.71,56.74,188485.0,46.5276,46.5276,46.4293,46.4539,188485.0
2019-03-13 14:20:00,56.75,56.76,56.68,56.72,183955.0,46.4621,46.4703,46.4048,46.4375,183955.0
2019-03-13 14:30:00,56.71,56.71,56.6,56.61,221975.0,46.4293,46.4293,46.3393,46.3474,221975.0
2019-03-13 14:40:00,56.6,56.64,56.37,56.39,334758.0,46.3393,46.372,46.151,46.1673,334758.0
2019-03-13 14:50:00,56.38,56.52,56.34,56.47,244948.0,46.1591,46.2738,46.1264,46.2328,244948.0
2019-03-13 15:00:00,56.47,56.53,56.41,56.46,281281.0,46.2328,46.2819,46.1837,46.2246,281281.0
2019-03-13 15:10:00,56.46,56.56,56.41,56.5,475615.0,46.2246,46.3065,46.1837,46.2574,475615.0
2019-03-13 15:20:00,56.49,56.52,56.34,56.46,410957.0,46.2492,46.2738,46.1264,46.2246,410957.0
2019-03-13 15:30:00,56.45,56.74,56.44,56.73,446908.0,46.2164,46.4539,46.2083,46.4457,446908.0
2019-03-13 15:40:00,56.72,56.77,56.62,56.63,477156.0,46.4375,46.4784,46.3556,46.3638,477156.0
2019-03-13 15:50:00,56.63,56.75,56.55,56.58,1398081.0,46.3638,46.4621,46.2983,46.3229,1398081.0
2019-03-14 09:30:00,56.95,57.41,56.52,56.69,1027671.0,46.6258,47.0024,46.2738,46.4129,1027671.0
2019-03-14 09:40:00,56.68,56.7,56.26,56.53,490569.0,46.4048,46.4211,46.0609,46.2819,490569.0
2019-03-14 09:50:00,56.52,57.1,56.48,56.79,666289.0,46.2738,46.7486,46.241,46.4948,666289.0
2019-03-14 10:00:00,56.79,56.8,56.31,56.32,419350.0,46.4948,46.503,46.1018,46.11,419350.0
2019-03-14 10:10:00,56.32,56.58,56.21,56.52,472139.0,46.11,46.3229,46.02,46.2738,472139.0
2019-03-14 10:20:00,56.54,56.57,56.36,56.36,245130.0,46.2901,46.3147,46.1428,46.1428,245130.0
2019-03-14 10:30:00,56.37,56.58,56.35,56.48,262162.0,46.151,46.3229,46.1346,46.241,262162.0
2019-03-14 10:40:00,56.48,56.51,56.37,56.4,234602.0,46.241,46.2656,46.151,46.1755,234602.0
2019-03-14 10:50:00,56.4,56.58,56.36,56.57,382457.0,46.1755,46.3229,46.1428,46.3147,382457.0
2019-03-14 11:00:00,56.56,56.59,56.44,56.45,264773.0,46.3065,46.3311,46.2083,46.2164,264773.0
2019-03-14 11:10:00,56.45,56.53,56.41,56.44,187130.0,46.2164,46.2819,46.1837,46.2083,187130.0
2019-03-14 11:20:00,56.44,56.47,56.37,56.37,165726.0,46.2083,46.2328,46.151,46.151,165726.0
2019-03-14 11:30:00,56.37,56.55,56.36,56.54,191385.0,46.151,46.2983,46.1428,46.2901,191385.0
2019-03-14 11:40:00,56.54,56.55,56.42,56.52,251734.0,46.2901,46.2983,46.1919,46.2738,251734.0
2019-03-14 11:50:00,56.52,56.58,56.44,56.45,227522.0,46.2738,46.3229,46.2083,46.2164,227522.0
2019-03-14 12:00:00,56.45,56.59,56.45,56.52,216188.0,46.2164,46.3311,46.2164,46.2738,216188.0
2019-03-14 12:10:00,56.52,56.56,56.47,56.48,185995.0,46.2738,46.3065,46.2328,46.241,185995.0
2019-03-14 12:20:00,56.47,56.5,56.36,56.41,248384.0,46.2328,46.2574,46.1428,46.1837,248384.0
2019-03-14 12:30:00,56.42,56.46,56.34,56.39,231437.0,46.1919,46.2246,46.1264,46.1673,231437.0
2019-03-14 12:40:00,56.38,56.48,56.38,56.43,153186.0,46.1591,46.241,46.1591,46.2001,153186.0
2019-03-14 12:50:00,56.42,56.46,56.31,56.36,159346.0,46.1919,46.2246,46.1018,46.1428,159346.0
2019-03-14 13:00:00,56.36,56.37,56.21,56.23,200518.0,46.1428,46.151,46.02,46.0363,200518.0
2019-03-14 13:10:00,56.22,56.23,56.13,56.19,244887.0,46.0281,46.0363,45.9545,46.0036,244887.0
2019-03-14 13:20:00,56.18,56.22,56.14,56.2,207418.0,45.9954,46.0281,45.9626,46.0118,207418.0
2019-03-14 13:30:00,56.2,56.27,56.11,56.14,308124.0,46.0118,46.0691,45.9381,45.9626,308124.0
2019-03-14 13:40:00,56.13,56.17,55.97,56.04,372994.0,45.9545,45.9872,45.8235,45.8808,372994.0
2019-03-14 13:50:00,56.04,56.05,55.94,55.96,212867.0,45.8808,45.889,45.7989,45.8153,212867.0
2019-03-14 14:00:00,55.96,56.04,55.95,56.01,191624.0,45.8153,45.8808,45.8071,45.8562,191624.0
2019-03-14 14:10:00,56.01,56.03,55.92,55.96,230526.0,45.8562,45.8726,45.7825,45.8153,230526.0
2019-03-14 14:20:00,55.97,56.05,55.93,55.95,297259.0,45.8235,45.889,45.7907,45.8071,297259.0
2019-03-14 14:30:00,55.94,55.97,55.79,55.8,221521.0,45.7989,45.8235,45.6761,45.6843,221521.0
2019-03-14 14:40:00,55.81,55.81,55.72,55.72,290322.0,45.6925,45.6925,45.6188,45.6188,290322.0
2019-03-14 14:50:00,55.73,55.81,55.67,55.76,376565.0,45.627,45.6925,45.5779,45.6515,376565.0
2019-03-14 15:00:00,55.76,56.01,55.7,55.96,346273.0,45.6515,45.8562,45.6024,45.8153,346273.0
2019-03-14 15:10:00,55.96,55.98,55.84,55.86,270005.0,45.8153,45.8317,45.717,45.7334,270005.0
2019-03-14 15:20:00,55.86,55.92,55.84,55.91,169796.0,45.7334,45.7825,45.717,45.7743,169796.0
2019-03-14 15:30:00,55.9,56.03,55.89,56.02,311081.0,45.7662,45.8726,45.758,45.8644,311081.0
2019-03-14 15:40:00,56.02,56.03,55.98,55.99,331761.0,45.8644,45.8726,45.8317,45.8398,331761.0
2019-03-14 15:50:00,55.98,55.99,55.83,55.9,1360396.0,45.8317,45.8398,45.7088,45.7662,1360396.0
2019-03-15 09:30:00,55.92,56.1,55.74,55.85,1711701.0,45.7825,45.9299,45.6352,45.7252,1711701.0
2019-03-15 09:40:00,55.86,56.18,55.82,56.13,308771.0,45.7334,45.9954,45.7007,45.9545,308771.0
2019-03-15 09:50:00,56.13,56.19,56.0,56.02,192307.0,45.9545,46.0036,45.848,45.8644,192307.0
2019-03-15 10:00:00,56.01,56.12,55.94,56.08,208449.0,45.8562,45.9463,45.7989,45.9135,208449.0
2019-03-15 10:10:00,56.08,56.17,55.95,55.98,239500.0,45.9135,45.9872,45.8071,45.8317,239500.0
2019-03-15 10:20:00,55.98,56.04,55.96,56.02,247677.0,45.8317,45.8808,45.8153,45.8644,247677.0
2019-03-15 10:30:00,56.02,56.03,55.92,55.97,438765.0,45.8644,45.8726,45.7825,45.8235,438765.0
2019-03-15 10:40:00,55.96,56.02,55.92,55.97,184197.0,45.8153,45.8644,45.7825,45.8235,184197.0
2019-03-15 10:50:00,55.97,56.03,55.94,55.98,157778.0,45.8235,45.8726,45.7989,45.8317,157778.0
2019-03-15 11:00:00,55.98,56.02,55.96,55.98,181409.0,45.8317,45.8644,45.8153,45.8317,181409.0
2019-03-15 11:10:00,55.99,56.02,55.96,55.98,153073.0,45.8398,45.8644,45.8153,45.8317,153073.0
2019-03-15 11:20:00,55.98,56.01,55.96,55.97,173143.0,45.8317,45.8562,45.8153,45.8235,173143.0
2019-03-15 11:30:00,55.98,56.0,55.91,55.98,232317.0,45.8317,45.848,45.7743,45.8317,232317.0
2019-03-15 11:40:00,55.98,56.03,55.96,56.03,194699.0,45.8317,45.8726,45.8153,45.8726,194699.0
2019-03-15 11:50:00,56.03,56.04,55.95,55.98,174289.0,45.8726,45.8808,45.8071,45.8317,174289.0
2019-03-15 12:00:00,55.98,56.0,55.95,55.98,170504.0,45.8317,45.848,45.8071,45.8317,170504.0
2019-03-15 12:10:00,55.98,56.0,55.96,55.99,230155.0,45.8317,45.848,45.8153,45.8398,230155.0
2019-03-15 12:20:00,55.99,56.0,55.94,55.97,189954.0,45.8398,45.848,45.7989,45.8235,189954.0
2019-03-15 12:30:00,55.97,56.02,55.95,56.02,285329.0,45.8235,45.8644,45.8071,45.8644,285329.0
2019-03-15 12:40:00,56.02,56.03,55.98,55.99,176339.0,45.8644,45.8726,45.8317,45.8398,176339.0
2019-03-15 12:50:00,55.99,56.01,55.95,55.97,201409.0,45.8398,45.8562,45.8071,45.8235,201409.0
2019-03-15 13:00:00,55.97,55.99,55.94,55.98,130646.0,45.8235,45.8398,45.7989,45.8317,130646.0
2019-03-15 13:10:00,55.98,56.0,55.95,55.96,135797.0,45.8317,45.848,45.8071,45.8153,135797.0
2019-03-15 13:20:00,55.96,55.96,55.81,55.81,329062.0,45.8153,45.8153,45.6925,45.6925,329062.0
2019-03-15 13:30:00,55.81,55.84,55.79,55.82,274504.0,45.6925,45.717,45.6761,45.7007,274504.0
2019-03-15 13:40:00,55.83,55.84,55.76,55.79,184914.0,45.7088,45.717,45.6515,45.6761,184914.0
2019-03-15 13:50:00,55.79,55.79,55.6,55.64,297899.0,45.6761,45.6761,45.5205,45.5533,297899.0
2019-03-15 14:00:00,55.64,55.64,55.58,55.61,313530.0,45.5533,45.5533,45.5042,45.5287,313530.0
2019-03-15 14:10:00,55.61,55.65,55.57,55.59,213154.0,45.5287,45.5615,45.496,45.5124,213154.0
2019-03-15 14:20:00,55.6,55.62,55.51,55.52,213081.0,45.5205,45.5369,45.4469,45.455,213081.0
2019-03-15 14:30:00,55.52,55.52,55.41,55.46,367485.0,45.455,45.455,45.365,45.4059,367485.0
2019-03-15 14:40:00,55.47,55.48,55.41,55.44,256935.0,45.4141,45.4223,45.365,45.3895,256935.0
2019-03-15 14:50:00,55.44,55.46,55.32,55.33,493394.0,45.3895,45.4059,45.2913,45.2995,493394.0
2019-03-15 15:00:00,55.33,55.45,55.27,55.41,455854.0,45.2995,45.3977,45.2504,45.365,455854.0
2019-03-15 15:10:00,55.41,55.46,55.31,55.45,339156.0,45.365,45.4059,45.2831,45.3977,339156.0
2019-03-15 15:20:00,55.44,55.67,55.42,55.63,350894.0,45.3895,45.5779,45.3732,45.5451,350894.0
2019-03-15 15:30:00,55.64,55.64,55.49,55.53,334973.0,45.5533,45.5533,45.4305,45.4632,334973.0
2019-03-15 15:40:00,55.52,55.59,55.44,55.52,448508.0,45.455,45.5124,45.3895,45.455,448508.0
2019-03-15 15:50:00,55.51,55.61,55.31,55.59,1627163.0,45.4469,45.5287,45.2831,45.5124,1627163.0
2019-03-18 09:30:00,55.61,56.34,55.56,56.22,777587.0,45.5287,46.1264,45.4878,46.0281,777587.0
2019-03-18 09:40:00,56.22,56.51,56.21,56.43,349526.0,46.0281,46.2656,46.02,46.2001,349526.0
2019-03-18 09:50:00,56.42,56.58,56.35,56.52,354824.0,46.1919,46.3229,46.1346,46.2738,354824.0
2019-03-18 10:00:00,56.51,56.73,56.49,56.72,447931.0,46.2656,46.4457,46.2492,46.4375,447931.0
2019-03-18 10:10:00,56.71,56.76,56.52,56.64,225926.0,46.4293,46.4703,46.2738,46.372,225926.0
2019-03-18 10:20:00,56.64,56.73,56.56,56.62,355338.0,46.372,46.4457,46.3065,46.3556,355338.0
2019-03-18 10:30:00,56.63,56.66,56.45,56.51,313190.0,46.3638,46.3884,46.2164,46.2656,313190.0
2019-03-18 10:40:00,56.51,56.62,56.42,56.6,612757.0,46.2656,46.3556,46.1919,46.3393,612757.0
2019-03-18 10:50:00,56.61,56.73,56.59,56.7,327520.0,46.3474,46.4457,46.3311,46.4211,327520.0
2019-03-18 11:00:00,56.7,56.73,56.56,56.61,250602.0,46.4211,46.4457,46.3065,46.3474,250602.0
2019-03-18 11:10:00,56.6,56.62,56.5,56.6,231160.0,46.3393,46.3556,46.2574,46.3393,231160.0
2019-03-18 11:20:00,56.6,56.62,56.47,56.56,195527.0,46.3393,46.3556,46.2328,46.3065,195527.0
2019-03-18 11:30:00,56.56,56.61,56.5,56.57,178181.0,46.3065,46.3474,46.2574,46.3147,178181.0
2019-03-18 11:40:00,56.56,56.57,56.47,56.49,176318.0,46.3065,46.3147,46.2328,46.2492,176318.0
2019-03-18 11:50:00,56.49,56.64,56.47,56.6,187637.0,46.2492,46.372,46.2328,46.3393,187637.0
2019-03-18 12:00:00,56.59,56.65,56.55,56.59,151524.0,46.3311,46.3802,46.2983,46.3311,151524.0
2019-03-18 12:10:00,56.59,56.65,56.51,56.65,132427.0,46.3311,46.3802,46.2656,46.3802,132427.0
2019-03-18 12:20:00,56.64,56.7,56.62,56.64,149377.0,46.372,46.4211,46.3556,46.372,149377.0
2019-03-18 12:30:00,56.64,56.7,56.6,56.7,108664.0,46.372,46.4211,46.3393,46.4211,108664.0
2019-03-18 12:40:00,56.69,56.71,56.65,56.68,130020.0,46.4129,46.4293,46.3802,46.4048,130020.0
2019-03-18 12:50:00,56.68,56.7,56.6,56.62,141042.0,46.4048,46.4211,46.3393,46.3556,141042.0
2019-03-18 13:00:00,56.62,56.69,56.6,56.65,123275.0,46.3556,46.4129,46.3393,46.3802,123275.0
2019-03-18 13:10:00,56.65,56.73,56.64,56.72,158627.0,46.3802,46.4457,46.372,46.4375,158627.0
2019-03-18 13:20:00,56.72,56.85,56.7,56.84,308365.0,46.4375,46.5439,46.4211,46.5357,308365.0
2019-03-18 13:30:00,56.84,56.92,56.79,56.88,241456.0,46.5357,46.6012,46.4948,46.5685,241456.0
2019-03-18 13:40:00,56.88,56.92,56.82,56.89,161963.0,46.5685,46.6012,46.5194,46.5767,161963.0
2019-03-18 13:50:00,56.89,56.89,56.72,56.74,152507.0,46.5767,46.5767,46.4375,46.4539,152507.0
2019-03-18 14:00:00,56.74,56.83,56.72,56.77,167444.0,46.4539,46.5276,46.4375,46.4784,167444.0
2019-03-18 14:10:00,56.77,56.8,56.65,56.7,175717.0,46.4784,46.503,46.3802,46.4211,175717.0
2019-03-18 14:20:00,56.7,56.7,56.55,56.57,204232.0,46.4211,46.4211,46.2983,46.3147,204232.0
2019-03-18 14:30:00,56.57,56.67,56.56,56.62,150131.0,46.3147,46.3966,46.3065,46.3556,150131.0
2019-03-18 14:40:00,56.61,56.68,56.56,56.65,151244.0,46.3474,46.4048,46.3065,46.3802,151244.0
2019-03-18 14:50:00,56.65,56.66,56.57,56.57,159229.0,46.3802,46.3884,46.3147,46.3147,159229.0
2019-03-18 15:00:00,56.58,56.61,56.53,56.56,149147.0,46.3229,46.3474,46.2819,46.3065,149147.0
2019-03-18 15:10:00,56.56,56.59,56.51,56.58,175883.0,46.3065,46.3311,46.2656,46.3229,175883.0
2019-03-18 15:20:00,56.58,56.62,56.55,56.6,194593.0,46.3229,46.3556,46.2983,46.3393,194593.0
2019-03-18 15:30:00,56.59,56.72,56.58,56.62,240533.0,46.3311,46.4375,46.3229,46.3556,240533.0
2019-03-18 15:40:00,56.62,56.83,56.61,56.77,356201.0,46.3556,46.5276,46.3474,46.4784,356201.0
2019-03-18 15:50:00,56.77,56.78,56.62,56.68,872272.0,46.4784,46.4866,46.3556,46.4048,872272.0
2019-03-19 09:30:00,56.7,56.88,56.48,56.61,545020.0,46.4211,46.5685,46.241,46.3474,545020.0
2019-03-19 09:40:00,56.62,56.85,56.53,56.84,333904.0,46.3556,46.5439,46.2819,46.5357,333904.0
2019-03-19 09:50:00,56.85,57.18,56.83,57.17,518236.0,46.5439,46.8141,46.5276,46.8059,518236.0
2019-03-19 10:00:00,57.18,57.27,57.02,57.07,463233.0,46.8141,46.8878,46.6831,46.7241,463233.0
2019-03-19 10:10:00,57.06,57.09,56.98,57.05,291616.0,46.7159,46.7404,46.6504,46.7077,291616.0
2019-03-19 10:20:00,57.03,57.11,56.85,56.9,241907.0,46.6913,46.7568,46.5439,46.5849,241907.0
2019-03-19 10:30:00,56.9,57.07,56.86,57.03,193189.0,46.5849,46.7241,46.5521,46.6913,193189.0
2019-03-19 10:40:00,57.03,57.1,56.96,57.1,179524.0,46.6913,46.7486,46.634,46.7486,179524.0
2019-03-19 10:50:00,57.1,57.19,57.08,57.09,239471.0,46.7486,46.8223,46.7322,46.7404,239471.0
2019-03-19 11:00:00,57.09,57.3,57.08,57.23,292147.0,46.7404,46.9124,46.7322,46.855,292147.0
2019-03-19 11:10:00,57.22,57.37,57.14,57.32,314880.0,46.8469,46.9697,46.7814,46.9287,314880.0
2019-03-19 11:20:00,57.32,57.39,57.29,57.31,192319.0,46.9287,46.986,46.9042,46.9205,192319.0
2019-03-19 11:30:00,57.31,57.43,57.29,57.38,264184.0,46.9205,47.0188,46.9042,46.9779,264184.0
2019-03-19 11:40:00,57.39,57.44,57.3,57.35,193370.0,46.986,47.027,46.9124,46.9533,193370.0
2019-03-19 11:50:00,57.36,57.5,57.34,57.5,195070.0,46.9615,47.0761,46.9451,47.0761,195070.0
2019-03-19 12:00:00,57.49,57.53,57.39,57.4,288543.0,47.0679,47.1007,46.986,46.9942,288543.0
2019-03-19 12:10:00,57.41,57.44,57.37,57.41,172763.0,47.0024,47.027,46.9697,47.0024,172763.0
2019-03-19 12:20:00,57.41,57.41,57.32,57.41,142407.0,47.0024,47.0024,46.9287,47.0024,142407.0
2019-03-19 12:30:00,57.4,57.46,57.36,57.45,204982.0,46.9942,47.0434,46.9615,47.0352,204982.0
2019-03-19 12:40:00,57.45,57.47,57.26,57.32,295746.0,47.0352,47.0515,46.8796,46.9287,295746.0
2019-03-19 12:50:00,57.31,57.4,57.24,57.4,254155.0,46.9205,46.9942,46.8632,46.9942,254155.0
2019-03-19 13:00:00,57.4,57.51,57.34,57.45,240772.0,46.9942,47.0843,46.9451,47.0352,240772.0
2019-03-19 13:10:00,57.45,57.54,57.41,57.44,209283.0,47.0352,47.1088,47.0024,47.027,209283.0
2019-03-19 13:20:00,57.44,57.47,57.37,57.37,132255.0,47.027,47.0515,46.9697,46.9697,132255.0
2019-03-19 13:30:00,57.38,57.45,57.36,57.37,127709.0,46.9779,47.0352,46.9615,46.9697,127709.0
2019-03-19 13:40:00,57.36,57.39,57.22,57.26,183168.0,46.9615,46.986,46.8469,46.8796,183168.0
2019-03-19 13:50:00,57.26,57.28,57.15,57.16,181332.0,46.8796,46.896,46.7895,46.7977,181332.0
2019-03-19 14:00:00,57.15,57.21,57.12,57.16,154411.0,46.7895,46.8387,46.765,46.7977,154411.0
2019-03-19 14:10:00,57.16,57.17,57.1,57.15,187781.0,46.7977,46.8059,46.7486,46.7895,187781.0
2019-03-19 14:20:00,57.15,57.31,57.14,57.21,301645.0,46.7895,46.9205,46.7814,46.8387,301645.0
2019-03-19 14:30:00,57.22,57.26,57.18,57.25,138191.0,46.8469,46.8796,46.8141,46.8714,138191.0
2019-03-19 14:40:00,57.25,57.34,57.23,57.31,199194.0,46.8714,46.9451,46.855,46.9205,199194.0
2019-03-19 14:50:00,57.32,57.33,57.19,57.22,211333.0,46.9287,46.9369,46.8223,46.8469,211333.0
2019-03-19 15:00:00,57.22,57.32,57.22,57.25,176519.0,46.8469,46.9287,46.8469,46.8714,176519.0
2019-03-19 15:10:00,57.25,57.25,57.08,57.09,208683.0,46.8714,46.8714,46.7322,46.7404,208683.0
2019-03-19 15:20:00,57.1,57.11,56.97,57.01,218984.0,46.7486,46.7568,46.6422,46.6749,218984.0
2019-03-19 15:30:00,57.01,57.06,56.95,56.99,222533.0,46.6749,46.7159,46.6258,46.6586,222533.0
2019-03-19 15:40:00,56.98,57.06,56.9,57.03,306227.0,46.6504,46.7159,46.5849,46.6913,306227.0
2019-03-19 15:50:00,57.03,57.11,56.95,57.1,621324.0,46.6913,46.7568,46.6258,46.7486,621324.0
2019-03-20 09:30:00,56.82,56.9,56.49,56.49,686507.0,46.5194,46.5849,46.2492,46.2492,686507.0
2019-03-20 09:40:00,56.49,56.65,56.28,56.41,423806.0,46.2492,46.3802,46.0773,46.1837,423806.0
2019-03-20 09:50:00,56.41,56.45,56.22,56.35,390504.0,46.1837,46.2164,46.0281,46.1346,390504.0
2019-03-20 10:00:00,56.36,56.42,56.04,56.04,435869.0,46.1428,46.1919,45.8808,45.8808,435869.0
2019-03-20 10:10:00,56.05,56.05,55.85,55.95,429858.0,45.889,45.889,45.7252,45.8071,429858.0
2019-03-20 10:20:00,55.95,56.01,55.81,55.95,324748.0,45.8071,45.8562,45.6925,45.8071,324748.0
2019-03-20 10:30:00,55.96,56.02,55.85,55.97,313480.0,45.8153,45.8644,45.7252,45.8235,313480.0
2019-03-20 10:40:00,55.97,56.12,55.88,56.08,320890.0,45.8235,45.9463,45.7498,45.9135,320890.0
2019-03-20 10:50:00,56.08,56.2,56.02,56.18,205517.0,45.9135,46.0118,45.8644,45.9954,205517.0
2019-03-20 11:00:00,56.17,56.32,56.17,56.24,219266.0,45.9872,46.11,45.9872,46.0445,219266.0
2019-03-20 11:10:00,56.23,56.24,56.08,56.19,147378.0,46.0363,46.0445,45.9135,46.0036,147378.0
2019-03-20 11:20:00,56.17,56.22,56.08,56.1,168983.0,45.9872,46.0281,45.9135,45.9299,168983.0
2019-03-20 11:30:00,56.1,56.2,56.07,56.16,161842.0,45.9299,46.0118,45.9053,45.979,161842.0
2019-03-20 11:40:00,56.15,56.21,56.08,56.13,140737.0,45.9708,46.02,45.9135,45.9545,140737.0
2019-03-20 11:50:00,56.14,56.17,56.04,56.05,168625.0,45.9626,45.9872,45.8808,45.889,168625.0
2019-03-20 12:00:00,56.06,56.22,56.06,56.21,212201.0,45.8971,46.0281,45.8971,46.02,212201.0
2019-03-20 12:10:00,56.21,56.28,56.17,56.23,220467.0,46.02,46.0773,45.9872,46.0363,220467.0
2019-03-20 12:20:00,56.23,56.28,56.17,56.22,158612.0,46.0363,46.0773,45.9872,46.0281,158612.0
2019-03-20 12:30:00,56.21,56.22,56.08,56.19,197948.0,46.02,46.0281,45.9135,46.0036,197948.0
2019-03-20 12:40:00,56.18,56.25,56.11,56.12,184347.0,45.9954,46.0527,45.9381,45.9463,184347.0
2019-03-20 12:50:00,56.13,56.13,55.9,55.92,229687.0,45.9545,45.9545,45.7662,45.7825,229687.0
2019-03-20 13:00:00,55.93,56.02,55.87,56.01,122574.0,45.7907,45.8644,45.7416,45.8562,122574.0
2019-03-20 13:10:00,56.01,56.08,55.99,56.04,139432.0,45.8562,45.9135,45.8398,45.8808,139432.0
2019-03-20 13:20:00,56.04,56.15,55.98,56.1,172158.0,45.8808,45.9708,45.8317,45.9299,172158.0
2019-03-20 13:30:00,56.1,56.2,56.09,56.2,113148.0,45.9299,46.0118,45.9217,46.0118,113148.0
2019-03-20 13:40:00,56.2,56.23,56.12,56.21,132151.0,46.0118,46.0363,45.9463,46.02,132151.0
2019-03-20 13:50:00,56.21,56.24,56.11,56.22,79562.0,46.02,46.0445,45.9381,46.0281,79562.0
2019-03-20 14:00:00,56.22,56.6,56.22,56.38,257227.0,46.0281,46.3393,46.0281,46.1591,257227.0
2019-03-20 14:10:00,56.38,56.49,56.32,56.34,205992.0,46.1591,46.2492,46.11,46.1264,205992.0
2019-03-20 14:20:00,56.32,56.48,56.26,56.46,137408.0,46.11,46.241,46.0609,46.2246,137408.0
2019-03-20 14:30:00,56.47,56.54,56.39,56.5,157846.0,46.2328,46.2901,46.1673,46.2574,157846.0
2019-03-20 14:40:00,56.51,56.64,56.48,56.59,155911.0,46.2656,46.372,46.241,46.3311,155911.0
2019-03-20 14:50:00,56.59,56.62,56.42,56.48,169930.0,46.3311,46.3556,46.1919,46.241,169930.0
2019-03-20 15:00:00,56.49,56.56,56.33,56.44,191770.0,46.2492,46.3065,46.1182,46.2083,191770.0
2019-03-20 15:10:00,56.44,56.45,56.31,56.39,208327.0,46.2083,46.2164,46.1018,46.1673,208327.0
2019-03-20 15:20:00,56.39,56.42,56.24,56.26,166019.0,46.1673,46.1919,46.0445,46.0609,166019.0
2019-03-20 15:30:00,56.26,56.27,56.04,56.19,284327.0,46.0609,46.0691,45.8808,46.0036,284327.0
2019-03-20 15:40:00,56.19,56.28,56.16,56.21,283271.0,46.0036,46.0773,45.979,46.02,283271.0
2019-03-20 15:50:00,56.21,56.3,56.14,56.16,749450.0,46.02,46.0936,45.9626,45.979,749450.0
2019-03-21 09:30:00,56.07,56.37,55.78,56.23,717321.0,45.9053,46.151,45.6679,46.0363,717321.0
2019-03-21 09:40:00,56.22,56.5,56.12,56.45,251427.0,46.0281,46.2574,45.9463,46.2164,251427.0
2019-03-21 09:50:00,56.45,56.54,56.33,56.42,416076.0,46.2164,46.2901,46.1182,46.1919,416076.0
2019-03-21 10:00:00,56.41,56.7,56.41,56.63,261120.0,46.1837,46.4211,46.1837,46.3638,261120.0
2019-03-21 10:10:00,56.63,56.65,56.46,56.46,144134.0,46.3638,46.3802,46.2246,46.2246,144134.0
2019-03-21 10:20:00,56.48,56.66,56.46,56.61,131835.0,46.241,46.3884,46.2246,46.3474,131835.0
2019-03-21 10:30:00,56.61,56.72,56.55,56.66,133396.0,46.3474,46.4375,46.2983,46.3884,133396.0
2019-03-21 10:40:00,56.67,56.74,56.64,56.73,152486.0,46.3966,46.4539,46.372,46.4457,152486.0
2019-03-21 10:50:00,56.72,56.9,56.71,56.87,195225.0,46.4375,46.5849,46.4293,46.5603,195225.0
2019-03-21 11:00:00,56.86,57.12,56.86,56.96,278170.0,46.5521,46.765,46.5521,46.634,278170.0
2019-03-21 11:10:00,56.96,56.97,56.83,56.94,187932.0,46.634,46.6422,46.5276,46.6176,187932.0
2019-03-21 11:20:00,56.94,57.08,56.93,57.02,174368.0,46.6176,46.7322,46.6094,46.6831,174368.0
2019-03-21 11:30:00,57.01,57.09,56.98,57.0,167758.0,46.6749,46.7404,46.6504,46.6667,167758.0
2019-03-21 11:40:00,56.99,57.11,56.97,57.06,154381.0,46.6586,46.7568,46.6422,46.7159,154381.0
2019-03-21 11:50:00,57.06,57.26,57.05,57.23,277461.0,46.7159,46.8796,46.7077,46.855,277461.0
2019-03-21 12:00:00,57.23,57.25,57.02,57.16,220621.0,46.855,46.8714,46.6831,46.7977,220621.0
2019-03-21 12:10:00,57.16,57.26,57.1,57.23,145297.0,46.7977,46.8796,46.7486,46.855,145297.0
2019-03-21 12:20:00,57.23,57.34,57.1,57.12,185548.0,46.855,46.9451,46.7486,46.765,185548.0
2019-03-21 12:30:00,57.13,57.24,57.1,57.19,211020.0,46.7732,46.8632,46.7486,46.8223,211020.0
2019-03-21 12:40:00,57.18,57.19,57.1,57.14,115791.0,46.8141,46.8223,46.7486,46.7814,115791.0
2019-03-21 12:50:00,57.14,57.31,57.07,57.25,165955.0,46.7814,46.9205,46.7241,46.8714,165955.0
2019-03-21 13:00:00,57.24,57.38,57.24,57.34,154102.0,46.8632,46.9779,46.8632,46.9451,154102.0
2019-03-21 13:10:00,57.34,57.37,57.29,57.31,118271.0,46.9451,46.9697,46.9042,46.9205,118271.0
2019-03-21 13:20:00,57.32,57.39,57.29,57.39,180889.0,46.9287,46.986,46.9042,46.986,180889.0
2019-03-21 13:30:00,57.39,57.44,57.31,57.36,181230.0,46.986,47.027,46.9205,46.9615,181230.0
2019-03-21 13:40:00,57.36,57.47,57.32,57.46,177205.0,46.9615,47.0515,46.9287,47.0434,177205.0
2019-03-21 13:50:00,57.47,57.61,57.43,57.48,315604.0,47.0515,47.1662,47.0188,47.0597,315604.0
2019-03-21 14:00:00,57.48,57.59,57.47,57.5,183218.0,47.0597,47.1498,47.0515,47.0761,183218.0
2019-03-21 14:10:00,57.5,57.58,57.36,57.38,206717.0,47.0761,47.1416,46.9615,46.9779,206717.0
2019-03-21 14:20:00,57.37,57.42,57.32,57.38,141844.0,46.9697,47.0106,46.9287,46.9779,141844.0
2019-03-21 14:30:00,57.38,57.48,57.36,57.45,198246.0,46.9779,47.0597,46.9615,47.0352,198246.0
2019-03-21 14:40:00,57.44,57.49,57.4,57.44,114093.0,47.027,47.0679,46.9942,47.027,114093.0
2019-03-21 14:50:00,57.44,57.47,57.28,57.31,129292.0,47.027,47.0515,46.896,46.9205,129292.0
2019-03-21 15:00:00,57.31,57.46,57.31,57.41,160688.0,46.9205,47.0434,46.9205,47.0024,160688.0
2019-03-21 15:10:00,57.4,57.41,57.24,57.35,159844.0,46.9942,47.0024,46.8632,46.9533,159844.0
2019-03-21 15:20:00,57.34,57.37,57.27,57.32,126616.0,46.9451,46.9697,46.8878,46.9287,126616.0
2019-03-21 15:30:00,57.32,57.46,57.31,57.39,257565.0,46.9287,47.0434,46.9205,46.986,257565.0
2019-03-21 15:40:00,57.4,57.52,57.38,57.43,353148.0,46.9942,47.0925,46.9779,47.0188,353148.0
2019-03-21 15:50:00,57.43,57.46,57.31,57.4,767987.0,47.0188,47.0434,46.9205,46.9942,767987.0
2019-03-22 09:30:00,57.11,57.28,56.95,57.06,489764.0,46.7568,46.896,46.6258,46.7159,489764.0
2019-03-22 09:40:00,57.07,57.26,57.0,57.01,323356.0,46.7241,46.8796,46.6667,46.6749,323356.0
2019-03-22 09:50:00,57.03,57.05,56.71,56.78,463977.0,46.6913,46.7077,46.4293,46.4866,463977.0
2019-03-22 10:00:00,56.78,56.81,56.49,56.5,356064.0,46.4866,46.5112,46.2492,46.2574,356064.0
2019-03-22 10:10:00,56.5,56.6,56.45,56.56,302988.0,46.2574,46.3393,46.2164,46.3065,302988.0
2019-03-22 10:20:00,56.57,56.72,56.52,56.55,173391.0,46.3147,46.4375,46.2738,46.2983,173391.0
2019-03-22 10:30:00,56.55,56.78,56.54,56.64,149294.0,46.2983,46.4866,46.2901,46.372,149294.0
2019-03-22 10:40:00,56.63,56.8,56.61,56.69,217801.0,46.3638,46.503,46.3474,46.4129,217801.0
2019-03-22 10:50:00,56.69,56.69,56.44,56.46,332721.0,46.4129,46.4129,46.2083,46.2246,332721.0
2019-03-22 11:00:00,56.45,56.55,56.44,56.45,143714.0,46.2164,46.2983,46.2083,46.2164,143714.0
2019-03-22 11:10:00,56.45,56.54,56.32,56.48,212382.0,46.2164,46.2901,46.11,46.241,212382.0
2019-03-22 11:20:00,56.48,56.48,56.28,56.35,158057.0,46.241,46.241,46.0773,46.1346,158057.0
2019-03-22 11:30:00,56.35,56.43,56.19,56.2,221514.0,46.1346,46.2001,46.0036,46.0118,221514.0
2019-03-22 11:40:00,56.21,56.29,56.16,56.27,144683.0,46.02,46.0855,45.979,46.0691,144683.0
2019-03-22 11:50:00,56.27,56.3,56.06,56.07,214689.0,46.0691,46.0936,45.8971,45.9053,214689.0
2019-03-22 12:00:00,56.07,56.23,56.02,56.17,211156.0,45.9053,46.0363,45.8644,45.9872,211156.0
2019-03-22 12:10:00,56.17,56.23,56.07,56.15,145513.0,45.9872,46.0363,45.9053,45.9708,145513.0
2019-03-22 12:20:00,56.15,56.3,56.12,56.15,172844.0,45.9708,46.0936,45.9463,45.9708,172844.0
2019-03-22 12:30:00,56.14,56.17,56.04,56.06,150256.0,45.9626,45.9872,45.8808,45.8971,150256.0
2019-03-22 12:40:00,56.07,56.14,55.92,56.12,225810.0,45.9053,45.9626,45.7825,45.9463,225810.0
2019-03-22 12:50:00,56.11,56.24,56.08,56.23,166914.0,45.9381,46.0445,45.9135,46.0363,166914.0
2019-03-22 13:00:00,56.23,56.42,56.23,56.33,232921.0,46.0363,46.1919,46.0363,46.1182,232921.0
2019-03-22 13:10:00,56.34,56.38,56.23,56.34,114927.0,46.1264,46.1591,46.0363,46.1264,114927.0
2019-03-22 13:20:00,56.34,56.37,56.22,56.29,98383.0,46.1264,46.151,46.0281,46.0855,98383.0
2019-03-22 13:30:00,56.29,56.37,56.25,56.27,111728.0,46.0855,46.151,46.0527,46.0691,111728.0
2019-03-22 13:40:00,56.28,56.36,56.26,56.28,100647.0,46.0773,46.1428,46.0609,46.0773,100647.0
2019-03-22 13:50:00,56.28,56.29,56.13,56.18,136670.0,46.0773,46.0855,45.9545,45.9954,136670.0
2019-03-22 14:00:00,56.18,56.32,56.16,56.28,108698.0,45.9954,46.11,45.979,46.0773,108698.0
2019-03-22 14:10:00,56.27,56.48,56.26,56.4,119425.0,46.0691,46.241,46.0609,46.1755,119425.0
2019-03-22 14:20:00,56.4,56.47,56.37,56.43,117329.0,46.1755,46.2328,46.151,46.2001,117329.0
2019-03-22 14:30:00,56.44,56.47,56.35,56.46,101427.0,46.2083,46.2328,46.1346,46.2246,101427.0
2019-03-22 14:40:00,56.45,56.58,56.44,56.53,165987.0,46.2164,46.3229,46.2083,46.2819,165987.0
2019-03-22 14:50:00,56.53,56.61,56.51,56.56,170080.0,46.2819,46.3474,46.2656,46.3065,170080.0
2019-03-22 15:00:00,56.57,56.61,56.41,56.44,159545.0,46.3147,46.3474,46.1837,46.2083,159545.0
2019-03-22 15:10:00,56.45,56.46,56.3,56.34,201461.0,46.2164,46.2246,46.0936,46.1264,201461.0
2019-03-22 15:20:00,56.35,56.43,56.22,56.23,223324.0,46.1346,46.2001,46.0281,46.0363,223324.0
2019-03-22 15:30:00,56.23,56.3,56.15,56.19,240960.0,46.0363,46.0936,45.9708,46.0036,240960.0
2019-03-22 15:40:00,56.2,56.26,56.12,56.22,269286.0,46.0118,46.0609,45.9463,46.0281,269286.0
2019-03-22 15:50:00,56.23,56.23,56.02,56.04,677329.0,46.0363,46.0363,45.8644,45.8808,677329.0
2019-03-25 09:30:00,55.8,56.12,55.56,56.11,534873.0,45.6843,45.9463,45.4878,45.9381,534873.0
2019-03-25 09:40:00,56.13,56.14,55.32,55.39,343694.0,45.9545,45.9626,45.2913,45.3486,343694.0
2019-03-25 09:50:00,55.4,55.41,55.01,55.02,362956.0,45.3568,45.365,45.0375,45.0457,362956.0
2019-03-25 10:00:00,55.01,55.1,54.81,54.85,573809.0,45.0375,45.1112,44.8738,44.9065,573809.0
2019-03-25 10:10:00,54.84,54.85,54.68,54.79,428312.0,44.8983,44.9065,44.7673,44.8574,428312.0
2019-03-25 10:20:00,54.78,55.07,54.77,55.03,256303.0,44.8492,45.0866,44.841,45.0539,256303.0
2019-03-25 10:30:00,55.03,55.07,54.92,54.96,311358.0,45.0539,45.0866,44.9638,44.9966,311358.0
2019-03-25 10:40:00,54.96,55.01,54.86,55.0,190589.0,44.9966,45.0375,44.9147,45.0293,190589.0
2019-03-25 10:50:00,55.0,55.23,54.99,55.11,300410.0,45.0293,45.2176,45.0211,45.1194,300410.0
2019-03-25 11:00:00,55.12,55.29,55.09,55.26,192320.0,45.1276,45.2667,45.103,45.2422,192320.0
2019-03-25 11:10:00,55.26,55.59,55.25,55.57,231373.0,45.2422,45.5124,45.234,45.496,231373.0
2019-03-25 11:20:00,55.58,55.68,55.55,55.62,191165.0,45.5042,45.586,45.4796,45.5369,191165.0
2019-03-25 11:30:00,55.62,55.65,55.36,55.41,207098.0,45.5369,45.5615,45.324,45.365,207098.0
2019-03-25 11:40:00,55.42,55.42,55.22,55.29,201857.0,45.3732,45.3732,45.2094,45.2667,201857.0
2019-03-25 11:50:00,55.28,55.37,55.21,55.22,163523.0,45.2586,45.3322,45.2012,45.2094,163523.0
2019-03-25 12:00:00,55.22,55.32,55.14,55.27,105853.0,45.2094,45.2913,45.1439,45.2504,105853.0
2019-03-25 12:10:00,55.27,55.29,55.15,55.2,153952.0,45.2504,45.2667,45.1521,45.1931,153952.0
2019-03-25 12:20:00,55.2,55.23,55.11,55.13,127077.0,45.1931,45.2176,45.1194,45.1357,127077.0
2019-03-25 12:30:00,55.13,55.15,54.92,54.93,181599.0,45.1357,45.1521,44.9638,44.972,181599.0
2019-03-25 12:40:00,54.92,54.98,54.86,54.95,148532.0,44.9638,45.0129,44.9147,44.9884,148532.0
2019-03-25 12:50:00,54.96,55.13,54.95,55.12,185319.0,44.9966,45.1357,44.9884,45.1276,185319.0
2019-03-25 13:00:00,55.12,55.14,55.0,55.03,134446.0,45.1276,45.1439,45.0293,45.0539,134446.0
2019-03-25 13:10:00,55.02,55.14,55.0,55.09,147331.0,45.0457,45.1439,45.0293,45.103,147331.0
2019-03-25 13:20:00,55.1,55.1,55.0,55.01,129829.0,45.1112,45.1112,45.0293,45.0375,129829.0
2019-03-25 13:30:00,55.0,55.09,54.95,55.04,118922.0,45.0293,45.103,44.9884,45.0621,118922.0
2019-03-25 13:40:00,55.03,55.03,54.84,54.89,195142.0,45.0539,45.0539,44.8983,44.9393,195142.0
2019-03-25 13:50:00,54.89,54.9,54.77,54.78,214131.0,44.9393,44.9474,44.841,44.8492,214131.0
2019-03-25 14:00:00,54.78,54.81,54.65,54.66,307798.0,44.8492,44.8738,44.7428,44.7509,307798.0
2019-03-25 14:10:00,54.66,54.73,54.6,54.63,215155.0,44.7509,44.8083,44.7018,44.7264,215155.0
2019-03-25 14:20:00,54.63,54.68,54.55,54.62,290110.0,44.7264,44.7673,44.6609,44.7182,290110.0
2019-03-25 14:30:00,54.62,54.69,54.59,54.59,425553.0,44.7182,44.7755,44.6936,44.6936,425553.0
2019-03-25 14:40:00,54.6,54.62,54.46,54.49,492776.0,44.7018,44.7182,44.5872,44.6118,492776.0
2019-03-25 14:50:00,54.5,54.56,54.4,54.51,458788.0,44.62,44.6691,44.5381,44.6281,458788.0
2019-03-25 15:00:00,54.51,54.58,54.42,54.48,313058.0,44.6281,44.6855,44.5545,44.6036,313058.0
2019-03-25 15:10:00,54.48,54.73,54.47,54.63,302808.0,44.6036,44.8083,44.5954,44.7264,302808.0
2019-03-25 15:20:00,54.63,54.85,54.61,54.78,276579.0,44.7264,44.9065,44.71,44.8492,276579.0
2019-03-25 15:30:00,54.79,54.93,54.77,54.87,341119.0,44.8574,44.972,44.841,44.9229,341119.0
2019-03-25 15:40:00,54.87,55.01,54.85,54.9,421306.0,44.9229,45.0375,44.9065,44.9474,421306.0
2019-03-25 15:50:00,54.9,54.98,54.8,54.94,930852.0,44.9474,45.0129,44.8656,44.9802,930852.0
2019-03-26 09:30:00,55.38,55.74,55.19,55.58,488841.0,45.3404,45.6352,45.1849,45.5042,488841.0
2019-03-26 09:40:00,55.59,55.89,55.49,55.49,360879.0,45.5124,45.758,45.4305,45.4305,360879.0
2019-03-26 09:50:00,55.49,55.64,55.26,55.59,295056.0,45.4305,45.5533,45.2422,45.5124,295056.0
2019-03-26 10:00:00,55.6,55.65,55.49,55.59,278735.0,45.5205,45.5615,45.4305,45.5124,278735.0
2019-03-26 10:10:00,55.59,55.98,55.56,55.97,360712.0,45.5124,45.8317,45.4878,45.8235,360712.0
2019-03-26 10:20:00,55.97,56.05,55.88,55.95,272598.0,45.8235,45.889,45.7498,45.8071,272598.0
2019-03-26 10:30:00,55.97,55.97,55.84,55.85,256343.0,45.8235,45.8235,45.717,45.7252,256343.0
2019-03-26 10:40:00,55.85,56.01,55.78,55.99,231374.0,45.7252,45.8562,45.6679,45.8398,231374.0
2019-03-26 10:50:00,55.99,56.14,55.97,56.13,254132.0,45.8398,45.9626,45.8235,45.9545,254132.0
2019-03-26 11:00:00,56.11,56.17,55.94,55.96,280933.0,45.9381,45.9872,45.7989,45.8153,280933.0
2019-03-26 11:10:00,55.95,55.96,55.8,55.84,165185.0,45.8071,45.8153,45.6843,45.717,165185.0
2019-03-26 11:20:00,55.85,55.99,55.82,55.94,130888.0,45.7252,45.8398,45.7007,45.7989,130888.0
2019-03-26 11:30:00,55.94,56.0,55.87,55.98,123294.0,45.7989,45.848,45.7416,45.8317,123294.0
2019-03-26 11:40:00,55.97,56.03,55.87,55.93,149575.0,45.8235,45.8726,45.7416,45.7907,149575.0
2019-03-26 11:50:00,55.93,55.93,55.73,55.85,196285.0,45.7907,45.7907,45.627,45.7252,196285.0
2019-03-26 12:00:00,55.84,55.93,55.83,55.87,359846.0,45.717,45.7907,45.7088,45.7416,359846.0
2019-03-26 12:10:00,55.88,55.92,55.8,55.84,336867.0,45.7498,45.7825,45.6843,45.717,336867.0
2019-03-26 12:20:00,55.85,55.9,55.66,55.67,289687.0,45.7252,45.7662,45.5697,45.5779,289687.0
2019-03-26 12:30:00,55.68,55.69,55.59,55.62,146295.0,45.586,45.5942,45.5124,45.5369,146295.0
2019-03-26 12:40:00,55.61,55.64,55.45,55.47,193183.0,45.5287,45.5533,45.3977,45.4141,193183.0
2019-03-26 12:50:00,55.46,55.61,55.45,55.56,224604.0,45.4059,45.5287,45.3977,45.4878,224604.0
2019-03-26 13:00:00,55.56,55.58,55.38,55.41,142592.0,45.4878,45.5042,45.3404,45.365,142592.0
2019-03-26 13:10:00,55.41,55.46,55.34,55.45,201474.0,45.365,45.4059,45.3077,45.3977,201474.0
2019-03-26 13:20:00,55.45,55.54,55.43,55.51,159829.0,45.3977,45.4714,45.3814,45.4469,159829.0
2019-03-26 13:30:00,55.5,55.53,55.36,55.4,282337.0,45.4387,45.4632,45.324,45.3568,282337.0
2019-03-26 13:40:00,55.4,55.53,55.4,55.5,248984.0,45.3568,45.4632,45.3568,45.4387,248984.0
2019-03-26 13:50:00,55.51,55.51,55.32,55.33,282925.0,45.4469,45.4469,45.2913,45.2995,282925.0
2019-03-26 14:00:00,55.33,55.35,55.15,55.16,206785.0,45.2995,45.3159,45.1521,45.1603,206785.0
2019-03-26 14:10:00,55.16,55.2,55.08,55.19,197869.0,45.1603,45.1931,45.0948,45.1849,197869.0
2019-03-26 14:20:00,55.18,55.3,55.17,55.25,254633.0,45.1767,45.2749,45.1685,45.234,254633.0
2019-03-26 14:30:00,55.24,55.3,55.17,55.25,170598.0,45.2258,45.2749,45.1685,45.234,170598.0
2019-03-26 14:40:00,55.26,55.36,55.25,55.35,179189.0,45.2422,45.324,45.234,45.3159,179189.0
2019-03-26 14:50:00,55.35,55.35,55.24,55.35,189491.0,45.3159,45.3159,45.2258,45.3159,189491.0
2019-03-26 15:00:00,55.34,55.43,55.32,55.4,223012.0,45.3077,45.3814,45.2913,45.3568,223012.0
2019-03-26 15:10:00,55.4,55.41,55.24,55.26,201406.0,45.3568,45.365,45.2258,45.2422,201406.0
2019-03-26 15:20:00,55.27,55.28,55.16,55.27,170754.0,45.2504,45.2586,45.1603,45.2504,170754.0
2019-03-26 15:30:00,55.26,55.37,55.23,55.27,179542.0,45.2422,45.3322,45.2176,45.2504,179542.0
2019-03-26 15:40:00,55.26,55.35,55.25,55.32,291682.0,45.2422,45.3159,45.234,45.2913,291682.0
2019-03-26 15:50:00,55.32,55.52,55.3,55.4,690486.0,45.2913,45.455,45.2749,45.3568,690486.0
2019-03-27 09:30:00,53.94,54.15,53.06,53.31,2687900.0,44.1615,44.3334,43.441,43.6457,2687900.0
2019-03-27 09:40:00,53.29,53.54,52.83,53.18,1872613.0,43.6293,43.834,43.2527,43.5393,1872613.0
2019-03-27 09:50:00,53.18,53.4,52.91,53.02,1060957.0,43.5393,43.7194,43.3182,43.4083,1060957.0
2019-03-27 10:00:00,53.03,53.92,52.99,53.88,1233778.0,43.4164,44.1451,43.3837,44.1124,1233778.0
2019-03-27 10:10:00,53.88,54.17,53.82,53.99,1014137.0,44.1124,44.3498,44.0632,44.2024,1014137.0
2019-03-27 10:20:00,53.99,54.43,53.91,54.01,723416.0,44.2024,44.5626,44.1369,44.2188,723416.0
2019-03-27 10:30:00,54.0,54.23,53.89,54.0,455313.0,44.2106,44.3989,44.1205,44.2106,455313.0
2019-03-27 10:40:00,54.0,54.05,53.82,54.02,379825.0,44.2106,44.2515,44.0632,44.227,379825.0
2019-03-27 10:50:00,54.01,54.18,53.86,53.97,379699.0,44.2188,44.358,44.096,44.186,379699.0
2019-03-27 11:00:00,53.98,54.04,53.79,53.96,265698.0,44.1942,44.2433,44.0387,44.1778,265698.0
2019-03-27 11:10:00,53.96,53.99,53.78,53.82,258694.0,44.1778,44.2024,44.0305,44.0632,258694.0
2019-03-27 11:20:00,53.82,53.83,53.62,53.64,359481.0,44.0632,44.0714,43.8995,43.9159,359481.0
2019-03-27 11:30:00,53.64,53.71,53.5,53.54,705460.0,43.9159,43.9732,43.8012,43.834,705460.0
2019-03-27 11:40:00,53.53,53.53,53.28,53.42,529595.0,43.8258,43.8258,43.6211,43.7357,529595.0
2019-03-27 11:50:00,53.41,53.45,53.3,53.36,344136.0,43.7276,43.7603,43.6375,43.6866,344136.0
2019-03-27 12:00:00,53.36,53.58,53.29,53.43,392956.0,43.6866,43.8667,43.6293,43.7439,392956.0
2019-03-27 12:10:00,53.43,53.43,53.22,53.3,369614.0,43.7439,43.7439,43.572,43.6375,369614.0
2019-03-27 12:20:00,53.3,53.61,53.3,53.58,264664.0,43.6375,43.8913,43.6375,43.8667,264664.0
2019-03-27 12:30:00,53.59,53.76,53.56,53.73,205327.0,43.8749,44.0141,43.8504,43.9895,205327.0
2019-03-27 12:40:00,53.73,53.77,53.64,53.73,245463.0,43.9895,44.0223,43.9159,43.9895,245463.0
2019-03-27 12:50:00,53.73,53.76,53.56,53.56,199705.0,43.9895,44.0141,43.8504,43.8504,199705.0
2019-03-27 13:00:00,53.57,53.59,53.39,53.39,210278.0,43.8585,43.8749,43.7112,43.7112,210278.0
2019-03-27 13:10:00,53.39,53.69,53.35,53.64,214046.0,43.7112,43.9568,43.6784,43.9159,214046.0
2019-03-27 13:20:00,53.63,53.76,53.59,53.66,117709.0,43.9077,44.0141,43.8749,43.9322,117709.0
2019-03-27 13:30:00,53.66,53.68,53.58,53.65,153850.0,43.9322,43.9486,43.8667,43.924,153850.0
2019-03-27 13:40:00,53.64,53.87,53.63,53.86,381641.0,43.9159,44.1042,43.9077,44.096,381641.0
2019-03-27 13:50:00,53.86,53.88,53.73,53.77,222296.0,44.096,44.1124,43.9895,44.0223,222296.0
2019-03-27 14:00:00,53.78,53.82,53.7,53.76,225055.0,44.0305,44.0632,43.965,44.0141,225055.0
2019-03-27 14:10:00,53.76,53.9,53.66,53.67,213623.0,44.0141,44.1287,43.9322,43.9404,213623.0
2019-03-27 14:20:00,53.66,53.66,53.58,53.61,177625.0,43.9322,43.9322,43.8667,43.8913,177625.0
2019-03-27 14:30:00,53.61,53.77,53.6,53.64,222948.0,43.8913,44.0223,43.8831,43.9159,222948.0
2019-03-27 14:40:00,53.64,53.82,53.62,53.81,169458.0,43.9159,44.0632,43.8995,44.055,169458.0
2019-03-27 14:50:00,53.82,53.93,53.8,53.85,283040.0,44.0632,44.1533,44.0469,44.0878,283040.0
2019-03-27 15:00:00,53.86,53.9,53.79,53.81,232629.0,44.096,44.1287,44.0387,44.055,232629.0
2019-03-27 15:10:00,53.8,53.98,53.8,53.97,199853.0,44.0469,44.1942,44.0469,44.186,199853.0
2019-03-27 15:20:00,53.98,54.09,53.94,54.07,317924.0,44.1942,44.2843,44.1615,44.2679,317924.0
2019-03-27 15:30:00,54.07,54.16,54.03,54.06,326442.0,44.2679,44.3416,44.2352,44.2597,326442.0
2019-03-27 15:40:00,54.07,54.1,54.0,54.09,371930.0,44.2679,44.2925,44.2106,44.2843,371930.0
2019-03-27 15:50:00,54.09,54.1,53.95,54.03,817212.0,44.2843,44.2925,44.1697,44.2352,817212.0
2019-03-28 09:30:00,54.18,54.6,54.1,54.26,439903.0,44.358,44.7018,44.2925,44.4235,439903.0
2019-03-28 09:40:00,54.28,54.34,54.06,54.09,225251.0,44.4398,44.489,44.2597,44.2843,225251.0
2019-03-28 09:50:00,54.1,54.27,54.0,54.26,241725.0,44.2925,44.4317,44.2106,44.4235,241725.0
2019-03-28 10:00:00,54.26,54.43,54.14,54.39,264842.0,44.4235,44.5626,44.3252,44.5299,264842.0
2019-03-28 10:10:00,54.39,54.42,54.23,54.26,150953.0,44.5299,44.5545,44.3989,44.4235,150953.0
2019-03-28 10:20:00,54.27,54.29,54.02,54.04,208951.0,44.4317,44.448,44.227,44.2433,208951.0
2019-03-28 10:30:00,54.05,54.15,53.95,53.96,267600.0,44.2515,44.3334,44.1697,44.1778,267600.0
2019-03-28 10:40:00,53.97,54.02,53.83,53.89,230860.0,44.186,44.227,44.0714,44.1205,230860.0
2019-03-28 10:50:00,53.89,53.9,53.75,53.84,263032.0,44.1205,44.1287,44.0059,44.0796,263032.0
2019-03-28 11:00:00,53.84,53.86,53.69,53.74,249030.0,44.0796,44.096,43.9568,43.9977,249030.0
2019-03-28 11:10:00,53.75,53.75,53.61,53.65,263371.0,44.0059,44.0059,43.8913,43.924,263371.0
2019-03-28 11:20:00,53.66,53.72,53.57,53.57,153224.0,43.9322,43.9814,43.8585,43.8585,153224.0
2019-03-28 11:30:00,53.57,53.69,53.56,53.67,146740.0,43.8585,43.9568,43.8504,43.9404,146740.0
2019-03-28 11:40:00,53.66,53.68,53.49,53.62,303305.0,43.9322,43.9486,43.7931,43.8995,303305.0
2019-03-28 11:50:00,53.64,53.65,53.45,53.52,290669.0,43.9159,43.924,43.7603,43.8176,290669.0
2019-03-28 12:00:00,53.52,53.53,53.3,53.4,281505.0,43.8176,43.8258,43.6375,43.7194,281505.0
2019-03-28 12:10:00,53.39,53.41,53.25,53.37,437790.0,43.7112,43.7276,43.5966,43.6948,437790.0
2019-03-28 12:20:00,53.37,53.49,53.36,53.41,282790.0,43.6948,43.7931,43.6866,43.7276,282790.0
2019-03-28 12:30:00,53.43,53.51,53.4,53.49,184809.0,43.7439,43.8094,43.7194,43.7931,184809.0
2019-03-28 12:40:00,53.48,53.49,53.37,53.41,158312.0,43.7849,43.7931,43.6948,43.7276,158312.0
2019-03-28 12:50:00,53.41,53.48,53.36,53.38,212922.0,43.7276,43.7849,43.6866,43.703,212922.0
2019-03-28 13:00:00,53.37,53.43,53.32,53.42,233353.0,43.6948,43.7439,43.6539,43.7357,233353.0
2019-03-28 13:10:00,53.42,53.46,53.38,53.41,170976.0,43.7357,43.7685,43.703,43.7276,170976.0
2019-03-28 13:20:00,53.42,53.51,53.42,53.45,165021.0,43.7357,43.8094,43.7357,43.7603,165021.0
2019-03-28 13:30:00,53.45,53.47,53.39,53.42,111852.0,43.7603,43.7767,43.7112,43.7357,111852.0
2019-03-28 13:40:00,53.42,53.42,53.38,53.4,129727.0,43.7357,43.7357,43.703,43.7194,129727.0
2019-03-28 13:50:00,53.4,53.5,53.4,53.44,156343.0,43.7194,43.8012,43.7194,43.7521,156343.0
2019-03-28 14:00:00,53.44,53.46,53.34,53.34,180906.0,43.7521,43.7685,43.6702,43.6702,180906.0
2019-03-28 14:10:00,53.35,53.41,53.35,53.37,168882.0,43.6784,43.7276,43.6784,43.6948,168882.0
2019-03-28 14:20:00,53.37,53.37,53.31,53.35,198098.0,43.6948,43.6948,43.6457,43.6784,198098.0
2019-03-28 14:30:00,53.35,53.35,53.25,53.29,270407.0,43.6784,43.6784,43.5966,43.6293,270407.0
2019-03-28 14:40:00,53.29,53.36,53.27,53.32,165571.0,43.6293,43.6866,43.6129,43.6539,165571.0
2019-03-28 14:50:00,53.32,53.35,53.26,53.3,181922.0,43.6539,43.6784,43.6047,43.6375,181922.0
2019-03-28 15:00:00,53.31,53.37,53.26,53.27,218857.0,43.6457,43.6948,43.6047,43.6129,218857.0
2019-03-28 15:10:00,53.27,53.34,53.26,53.3,239564.0,43.6129,43.6702,43.6047,43.6375,239564.0
2019-03-28 15:20:00,53.3,53.36,53.27,53.3,213926.0,43.6375,43.6866,43.6129,43.6375,213926.0
2019-03-28 15:30:00,53.31,53.37,53.3,53.33,277134.0,43.6457,43.6948,43.6375,43.6621,277134.0
2019-03-28 15:40:00,53.33,53.37,53.31,53.33,303122.0,43.6621,43.6948,43.6457,43.6621,303122.0
2019-03-28 15:50:00,53.33,53.38,53.32,53.35,719661.0,43.6621,43.703,43.6539,43.6784,719661.0
2019-03-29 09:30:00,53.55,53.69,53.38,53.57,531698.0,43.8422,43.9568,43.703,43.8585,531698.0
2019-03-29 09:40:00,53.57,53.57,53.35,53.39,529392.0,43.8585,43.8585,43.6784,43.7112,529392.0
2019-03-29 09:50:00,53.39,53.45,53.29,53.44,408572.0,43.7112,43.7603,43.6293,43.7521,408572.0
2019-03-29 10:00:00,53.44,53.74,53.42,53.72,552769.0,43.7521,43.9977,43.7357,43.9814,552769.0
2019-03-29 10:10:00,53.72,53.76,53.62,53.66,436886.0,43.9814,44.0141,43.8995,43.9322,436886.0
2019-03-29 10:20:00,53.66,53.68,53.41,53.49,266046.0,43.9322,43.9486,43.7276,43.7931,266046.0
2019-03-29 10:30:00,53.49,53.59,53.48,53.55,174825.0,43.7931,43.8749,43.7849,43.8422,174825.0
2019-03-29 10:40:00,53.55,53.57,53.4,53.45,217692.0,43.8422,43.8585,43.7194,43.7603,217692.0
2019-03-29 10:50:00,53.44,53.5,53.39,53.5,140224.0,43.7521,43.8012,43.7112,43.8012,140224.0
2019-03-29 11:00:00,53.5,53.64,53.5,53.52,188460.0,43.8012,43.9159,43.8012,43.8176,188460.0
2019-03-29 11:10:00,53.51,53.6,53.48,53.58,111923.0,43.8094,43.8831,43.7849,43.8667,111923.0
2019-03-29 11:20:00,53.58,53.58,53.51,53.57,109993.0,43.8667,43.8667,43.8094,43.8585,109993.0
2019-03-29 11:30:00,53.58,53.63,53.55,53.62,110218.0,43.8667,43.9077,43.8422,43.8995,110218.0
2019-03-29 11:40:00,53.62,53.62,53.51,53.54,125181.0,43.8995,43.8995,43.8094,43.834,125181.0
2019-03-29 11:50:00,53.53,53.57,53.52,53.54,112487.0,43.8258,43.8585,43.8176,43.834,112487.0
2019-03-29 12:00:00,53.54,53.55,53.47,53.51,109328.0,43.834,43.8422,43.7767,43.8094,109328.0
2019-03-29 12:10:00,53.52,53.54,53.43,53.5,103742.0,43.8176,43.834,43.7439,43.8012,103742.0
2019-03-29 12:20:00,53.51,53.54,53.48,53.49,127394.0,43.8094,43.834,43.7849,43.7931,127394.0
2019-03-29 12:30:00,53.49,53.55,53.48,53.55,138709.0,43.7931,43.8422,43.7849,43.8422,138709.0
2019-03-29 12:40:00,53.55,53.66,53.54,53.65,130167.0,43.8422,43.9322,43.834,43.924,130167.0
2019-03-29 12:50:00,53.65,53.69,53.59,53.68,150876.0,43.924,43.9568,43.8749,43.9486,150876.0
2019-03-29 13:00:00,53.67,53.71,53.64,53.67,168207.0,43.9404,43.9732,43.9159,43.9404,168207.0
2019-03-29 13:10:00,53.68,53.69,53.62,53.65,162979.0,43.9486,43.9568,43.8995,43.924,162979.0
2019-03-29 13:20:00,53.65,53.84,53.64,53.84,199077.0,43.924,44.0796,43.9159,44.0796,199077.0
2019-03-29 13:30:00,53.83,53.85,53.77,53.8,164200.0,44.0714,44.0878,44.0223,44.0469,164200.0
2019-03-29 13:40:00,53.8,53.81,53.7,53.72,288437.0,44.0469,44.055,43.965,43.9814,288437.0
2019-03-29 13:50:00,53.72,53.94,53.7,53.91,190155.0,43.9814,44.1615,43.965,44.1369,190155.0
2019-03-29 14:00:00,53.9,53.94,53.88,53.89,125972.0,44.1287,44.1615,44.1124,44.1205,125972.0
2019-03-29 14:10:00,53.9,53.9,53.84,53.84,113437.0,44.1287,44.1287,44.0796,44.0796,113437.0
2019-03-29 14:20:00,53.85,53.9,53.84,53.89,119640.0,44.0878,44.1287,44.0796,44.1205,119640.0
2019-03-29 14:30:00,53.89,53.93,53.88,53.89,94113.0,44.1205,44.1533,44.1124,44.1205,94113.0
2019-03-29 14:40:00,53.89,53.89,53.79,53.85,167132.0,44.1205,44.1205,44.0387,44.0878,167132.0
2019-03-29 14:50:00,53.85,53.96,53.84,53.91,137491.0,44.0878,44.1778,44.0796,44.1369,137491.0
2019-03-29 15:00:00,53.92,53.97,53.87,53.9,144929.0,44.1451,44.186,44.1042,44.1287,144929.0
2019-03-29 15:10:00,53.9,53.91,53.79,53.79,175144.0,44.1287,44.1369,44.0387,44.0387,175144.0
2019-03-29 15:20:00,53.8,53.8,53.7,53.76,226859.0,44.0469,44.0469,43.965,44.0141,226859.0
2019-03-29 15:30:00,53.76,53.84,53.73,53.83,205588.0,44.0141,44.0796,43.9895,44.0714,205588.0
2019-03-29 15:40:00,53.84,53.86,53.77,53.8,311243.0,44.0796,44.096,44.0223,44.0469,311243.0
2019-03-29 15:50:00,53.8,53.96,53.74,53.93,715318.0,44.0469,44.1778,43.9977,44.1533,715318.0
2019-04-01 09:30:00,54.16,54.3,53.45,53.99,803024.0,44.3416,44.4562,43.7603,44.2024,803024.0
2019-04-01 09:40:00,53.99,54.01,53.78,53.89,302208.0,44.2024,44.2188,44.0305,44.1205,302208.0
2019-04-01 09:50:00,53.89,54.0,53.88,53.93,247014.0,44.1205,44.2106,44.1124,44.1533,247014.0
2019-04-01 10:00:00,53.94,54.19,53.91,54.15,323643.0,44.1615,44.3662,44.1369,44.3334,323643.0
2019-04-01 10:10:00,54.14,54.22,54.07,54.16,254199.0,44.3252,44.3907,44.2679,44.3416,254199.0
2019-04-01 10:20:00,54.17,54.2,54.07,54.09,143102.0,44.3498,44.3743,44.2679,44.2843,143102.0
2019-04-01 10:30:00,54.09,54.14,54.02,54.1,170398.0,44.2843,44.3252,44.227,44.2925,170398.0
2019-04-01 10:40:00,54.1,54.11,54.06,54.09,127690.0,44.2925,44.3007,44.2597,44.2843,127690.0
2019-04-01 10:50:00,54.09,54.1,54.01,54.03,117774.0,44.2843,44.2925,44.2188,44.2352,117774.0
2019-04-01 11:00:00,54.04,54.09,54.01,54.06,123347.0,44.2433,44.2843,44.2188,44.2597,123347.0
2019-04-01 11:10:00,54.05,54.06,54.01,54.05,138183.0,44.2515,44.2597,44.2188,44.2515,138183.0
2019-04-01 11:20:00,54.04,54.06,54.01,54.03,172112.0,44.2433,44.2597,44.2188,44.2352,172112.0
2019-04-01 11:30:00,54.03,54.03,53.8,53.85,281314.0,44.2352,44.2352,44.0469,44.0878,281314.0
2019-04-01 11:40:00,53.84,53.85,53.71,53.79,177443.0,44.0796,44.0878,43.9732,44.0387,177443.0
2019-04-01 11:50:00,53.79,53.98,53.77,53.96,155538.0,44.0387,44.1942,44.0223,44.1778,155538.0
2019-04-01 12:00:00,53.96,54.02,53.93,53.97,193553.0,44.1778,44.227,44.1533,44.186,193553.0
2019-04-01 12:10:00,53.96,54.09,53.95,54.07,281644.0,44.1778,44.2843,44.1697,44.2679,281644.0
2019-04-01 12:20:00,54.06,54.08,53.99,54.08,181962.0,44.2597,44.2761,44.2024,44.2761,181962.0
2019-04-01 12:30:00,54.07,54.08,53.97,54.0,138198.0,44.2679,44.2761,44.186,44.2106,138198.0
2019-04-01 12:40:00,54.01,54.09,53.99,54.08,157474.0,44.2188,44.2843,44.2024,44.2761,157474.0
2019-04-01 12:50:00,54.08,54.09,53.96,53.99,182048.0,44.2761,44.2843,44.1778,44.2024,182048.0
2019-04-01 13:00:00,53.99,54.01,53.95,54.0,123627.0,44.2024,44.2188,44.1697,44.2106,123627.0
2019-04-01 13:10:00,54.0,54.0,53.92,53.95,109677.0,44.2106,44.2106,44.1451,44.1697,109677.0
2019-04-01 13:20:00,53.95,53.95,53.9,53.94,96274.0,44.1697,44.1697,44.1287,44.1615,96274.0
2019-04-01 13:30:00,53.94,53.97,53.9,53.96,168552.0,44.1615,44.186,44.1287,44.1778,168552.0
2019-04-01 13:40:00,53.96,53.98,53.94,53.98,161364.0,44.1778,44.1942,44.1615,44.1942,161364.0
2019-04-01 13:50:00,53.98,54.06,53.97,54.03,195749.0,44.1942,44.2597,44.186,44.2352,195749.0
2019-04-01 14:00:00,54.04,54.07,53.99,54.06,225662.0,44.2433,44.2679,44.2024,44.2597,225662.0
2019-04-01 14:10:00,54.07,54.2,54.06,54.2,300191.0,44.2679,44.3743,44.2597,44.3743,300191.0
2019-04-01 14:20:00,54.2,54.2,54.12,54.15,210429.0,44.3743,44.3743,44.3088,44.3334,210429.0
2019-04-01 14:30:00,54.15,54.17,54.14,54.17,146422.0,44.3334,44.3498,44.3252,44.3498,146422.0
2019-04-01 14:40:00,54.16,54.17,54.11,54.15,375609.0,44.3416,44.3498,44.3007,44.3334,375609.0
2019-04-01 14:50:00,54.16,54.23,54.13,54.21,269498.0,44.3416,44.3989,44.317,44.3825,269498.0
2019-04-01 15:00:00,54.21,54.22,54.15,54.21,301904.0,44.3825,44.3907,44.3334,44.3825,301904.0
2019-04-01 15:10:00,54.21,54.25,54.19,54.25,182285.0,44.3825,44.4153,44.3662,44.4153,182285.0
2019-04-01 15:20:00,54.25,54.34,54.24,54.3,303253.0,44.4153,44.489,44.4071,44.4562,303253.0
2019-04-01 15:30:00,54.3,54.31,54.24,54.25,260558.0,44.4562,44.4644,44.4071,44.4153,260558.0
2019-04-01 15:40:00,54.25,54.25,54.18,54.2,273550.0,44.4153,44.4153,44.358,44.3743,273550.0
2019-04-01 15:50:00,54.19,54.25,54.15,54.19,608039.0,44.3662,44.4153,44.3334,44.3662,608039.0
2019-04-02 09:30:00,52.68,52.78,51.81,51.91,2598511.0,43.1299,43.2118,42.4176,42.4995,2598511.0
2019-04-02 09:40:00,51.9,52.43,51.77,52.41,1256333.0,42.4913,42.9252,42.3849,42.9088,1256333.0
2019-04-02 09:50:00,52.41,52.87,52.35,52.84,1051612.0,42.9088,43.2854,42.8597,43.2609,1051612.0
2019-04-02 10:00:00,52.85,52.92,52.57,52.7,744423.0,43.2691,43.3264,43.0398,43.1463,744423.0
2019-04-02 10:10:00,52.7,52.9,52.57,52.74,748078.0,43.1463,43.31,43.0398,43.179,748078.0
2019-04-02 10:20:00,52.73,52.84,52.49,52.56,711683.0,43.1708,43.2609,42.9743,43.0316,711683.0
2019-04-02 10:30:00,52.55,52.56,52.27,52.3,510741.0,43.0235,43.0316,42.7942,42.8188,510741.0
2019-04-02 10:40:00,52.3,52.46,52.26,52.37,468334.0,42.8188,42.9498,42.786,42.8761,468334.0
2019-04-02 10:50:00,52.37,52.51,52.27,52.32,477211.0,42.8761,42.9907,42.7942,42.8352,477211.0
2019-04-02 11:00:00,52.31,52.35,52.2,52.3,602940.0,42.827,42.8597,42.7369,42.8188,602940.0
2019-04-02 11:10:00,52.29,52.49,52.26,52.45,423680.0,42.8106,42.9743,42.786,42.9416,423680.0
2019-04-02 11:20:00,52.45,52.49,52.32,52.49,297080.0,42.9416,42.9743,42.8352,42.9743,297080.0
2019-04-02 11:30:00,52.48,52.57,52.41,52.44,297685.0,42.9662,43.0398,42.9088,42.9334,297685.0
2019-04-02 11:40:00,52.45,52.68,52.44,52.66,270225.0,42.9416,43.1299,42.9334,43.1135,270225.0
2019-04-02 11:50:00,52.65,52.91,52.62,52.87,434571.0,43.1053,43.3182,43.0808,43.2854,434571.0
2019-04-02 12:00:00,52.87,52.87,52.73,52.79,225968.0,43.2854,43.2854,43.1708,43.22,225968.0
2019-04-02 12:10:00,52.79,52.79,52.71,52.73,201062.0,43.22,43.22,43.1545,43.1708,201062.0
2019-04-02 12:20:00,52.74,52.75,52.58,52.6,219233.0,43.179,43.1872,43.048,43.0644,219233.0
2019-04-02 12:30:00,52.6,52.65,52.57,52.61,277720.0,43.0644,43.1053,43.0398,43.0726,277720.0
2019-04-02 12:40:00,52.62,52.62,52.55,52.59,208384.0,43.0808,43.0808,43.0235,43.0562,208384.0
2019-04-02 12:50:00,52.59,52.6,52.5,52.51,193012.0,43.0562,43.0644,42.9825,42.9907,193012.0
2019-04-02 13:00:00,52.51,52.62,52.45,52.62,191826.0,42.9907,43.0808,42.9416,43.0808,191826.0
2019-04-02 13:10:00,52.62,52.65,52.55,52.57,156914.0,43.0808,43.1053,43.0235,43.0398,156914.0
2019-04-02 13:20:00,52.57,52.6,52.56,52.6,120540.0,43.0398,43.0644,43.0316,43.0644,120540.0
2019-04-02 13:30:00,52.6,52.67,52.54,52.61,231823.0,43.0644,43.1217,43.0153,43.0726,231823.0
2019-04-02 13:40:00,52.61,52.62,52.46,52.48,265081.0,43.0726,43.0808,42.9498,42.9662,265081.0
2019-04-02 13:50:00,52.48,52.52,52.41,52.41,208448.0,42.9662,42.9989,42.9088,42.9088,208448.0
2019-04-02 14:00:00,52.42,52.44,52.28,52.3,380598.0,42.917,42.9334,42.8024,42.8188,380598.0
2019-04-02 14:10:00,52.29,52.34,52.2,52.23,423981.0,42.8106,42.8515,42.7369,42.7615,423981.0
2019-04-02 14:20:00,52.23,52.34,52.2,52.25,377629.0,42.7615,42.8515,42.7369,42.7778,377629.0
2019-04-02 14:30:00,52.25,52.31,52.24,52.24,237309.0,42.7778,42.827,42.7697,42.7697,237309.0
2019-04-02 14:40:00,52.25,52.26,52.13,52.14,336430.0,42.7778,42.786,42.6796,42.6878,336430.0
2019-04-02 14:50:00,52.14,52.22,52.09,52.11,404291.0,42.6878,42.7533,42.6469,42.6632,404291.0
2019-04-02 15:00:00,52.11,52.15,52.07,52.11,408740.0,42.6632,42.696,42.6305,42.6632,408740.0
2019-04-02 15:10:00,52.12,52.13,52.06,52.1,393524.0,42.6714,42.6796,42.6223,42.655,393524.0
2019-04-02 15:20:00,52.09,52.19,52.09,52.1,415419.0,42.6469,42.7287,42.6469,42.655,415419.0
2019-04-02 15:30:00,52.1,52.17,52.04,52.17,735472.0,42.655,42.7123,42.6059,42.7123,735472.0
2019-04-02 15:40:00,52.17,52.24,52.11,52.14,831144.0,42.7123,42.7697,42.6632,42.6878,831144.0
2019-04-02 15:50:00,52.15,52.16,52.1,52.12,1341174.0,42.696,42.7042,42.655,42.6714,1341174.0
2019-04-03 09:30:00,52.37,52.64,52.32,52.51,1006274.0,42.8761,43.0971,42.8352,42.9907,1006274.0
2019-04-03 09:40:00,52.52,52.7,52.44,52.54,589942.0,42.9989,43.1463,42.9334,43.0153,589942.0
2019-04-03 09:50:00,52.54,52.68,52.49,52.5,374668.0,43.0153,43.1299,42.9743,42.9825,374668.0
2019-04-03 10:00:00,52.49,52.69,52.45,52.61,387739.0,42.9743,43.1381,42.9416,43.0726,387739.0
2019-04-03 10:10:00,52.62,52.98,52.62,52.95,698311.0,43.0808,43.3755,43.0808,43.3509,698311.0
2019-04-03 10:20:00,52.95,53.02,52.65,52.72,535911.0,43.3509,43.4083,43.1053,43.1626,535911.0
2019-04-03 10:30:00,52.72,52.8,52.69,52.7,320068.0,43.1626,43.2281,43.1381,43.1463,320068.0
2019-04-03 10:40:00,52.71,52.75,52.6,52.63,332149.0,43.1545,43.1872,43.0644,43.089,332149.0
2019-04-03 10:50:00,52.62,52.75,52.62,52.68,248374.0,43.0808,43.1872,43.0808,43.1299,248374.0
2019-04-03 11:00:00,52.69,52.78,52.67,52.75,261367.0,43.1381,43.2118,43.1217,43.1872,261367.0
2019-04-03 11:10:00,52.74,52.77,52.65,52.68,228929.0,43.179,43.2036,43.1053,43.1299,228929.0
2019-04-03 11:20:00,52.68,52.73,52.64,52.7,158519.0,43.1299,43.1708,43.0971,43.1463,158519.0
2019-04-03 11:30:00,52.7,52.74,52.62,52.64,175492.0,43.1463,43.179,43.0808,43.0971,175492.0
2019-04-03 11:40:00,52.65,52.74,52.61,52.73,172725.0,43.1053,43.179,43.0726,43.1708,172725.0
2019-04-03 11:50:00,52.73,52.78,52.65,52.66,242594.0,43.1708,43.2118,43.1053,43.1135,242594.0
2019-04-03 12:00:00,52.67,52.83,52.64,52.82,279820.0,43.1217,43.2527,43.0971,43.2445,279820.0
2019-04-03 12:10:00,52.82,52.9,52.75,52.79,320475.0,43.2445,43.31,43.1872,43.22,320475.0
2019-04-03 12:20:00,52.78,52.8,52.76,52.78,174378.0,43.2118,43.2281,43.1954,43.2118,174378.0
2019-04-03 12:30:00,52.78,52.87,52.75,52.84,316722.0,43.2118,43.2854,43.1872,43.2609,316722.0
2019-04-03 12:40:00,52.84,52.88,52.78,52.8,226654.0,43.2609,43.2936,43.2118,43.2281,226654.0
2019-04-03 12:50:00,52.8,52.85,52.79,52.82,274647.0,43.2281,43.2691,43.22,43.2445,274647.0
2019-04-03 13:00:00,52.82,52.89,52.8,52.86,310956.0,43.2445,43.3018,43.2281,43.2773,310956.0
2019-04-03 13:10:00,52.86,52.89,52.84,52.89,203405.0,43.2773,43.3018,43.2609,43.3018,203405.0
2019-04-03 13:20:00,52.9,53.07,52.89,53.01,368499.0,43.31,43.4492,43.3018,43.4001,368499.0
2019-04-03 13:30:00,53.01,53.02,52.91,52.92,711650.0,43.4001,43.4083,43.3182,43.3264,711650.0
2019-04-03 13:40:00,52.93,52.95,52.84,52.85,272806.0,43.3346,43.3509,43.2609,43.2691,272806.0
2019-04-03 13:50:00,52.85,52.85,52.79,52.83,222500.0,43.2691,43.2691,43.22,43.2527,222500.0
2019-04-03 14:00:00,52.82,52.86,52.79,52.8,243946.0,43.2445,43.2773,43.22,43.2281,243946.0
2019-04-03 14:10:00,52.8,52.81,52.68,52.71,318701.0,43.2281,43.2363,43.1299,43.1545,318701.0
2019-04-03 14:20:00,52.71,52.76,52.66,52.76,220843.0,43.1545,43.1954,43.1135,43.1954,220843.0
2019-04-03 14:30:00,52.76,52.77,52.68,52.7,505005.0,43.1954,43.2036,43.1299,43.1463,505005.0
2019-04-03 14:40:00,52.7,52.71,52.6,52.7,433852.0,43.1463,43.1545,43.0644,43.1463,433852.0
2019-04-03 14:50:00,52.71,52.78,52.69,52.7,194509.0,43.1545,43.2118,43.1381,43.1463,194509.0
2019-04-03 15:00:00,52.69,52.73,52.67,52.69,180176.0,43.1381,43.1708,43.1217,43.1381,180176.0
2019-04-03 15:10:00,52.69,52.69,52.6,52.63,178879.0,43.1381,43.1381,43.0644,43.089,178879.0
2019-04-03 15:20:00,52.63,52.69,52.6,52.68,222528.0,43.089,43.1381,43.0644,43.1299,222528.0
2019-04-03 15:30:00,52.68,52.75,52.62,52.73,301254.0,43.1299,43.1872,43.0808,43.1708,301254.0
2019-04-03 15:40:00,52.73,52.85,52.72,52.81,425283.0,43.1708,43.2691,43.1626,43.2363,425283.0
2019-04-03 15:50:00,52.82,52.85,52.75,52.79,847757.0,43.2445,43.2691,43.1872,43.22,847757.0
2019-04-04 09:30:00,52.93,53.12,52.8,52.91,552787.0,43.3346,43.4901,43.2281,43.3182,552787.0
2019-04-04 09:40:00,52.9,53.07,52.82,53.05,321851.0,43.31,43.4492,43.2445,43.4328,321851.0
2019-04-04 09:50:00,53.05,53.13,52.99,53.08,417123.0,43.4328,43.4983,43.3837,43.4574,417123.0
2019-04-04 10:00:00,53.08,53.21,53.05,53.11,246004.0,43.4574,43.5638,43.4328,43.4819,246004.0
2019-04-04 10:10:00,53.11,53.11,52.99,53.05,277508.0,43.4819,43.4819,43.3837,43.4328,277508.0
2019-04-04 10:20:00,53.05,53.29,53.04,53.25,350629.0,43.4328,43.6293,43.4246,43.5966,350629.0
2019-04-04 10:30:00,53.24,53.28,53.16,53.23,246295.0,43.5884,43.6211,43.5229,43.5802,246295.0
2019-04-04 10:40:00,53.23,53.23,53.16,53.21,237992.0,43.5802,43.5802,43.5229,43.5638,237992.0
2019-04-04 10:50:00,53.21,53.21,53.12,53.16,286729.0,43.5638,43.5638,43.4901,43.5229,286729.0
2019-04-04 11:00:00,53.15,53.28,53.13,53.28,244892.0,43.5147,43.6211,43.4983,43.6211,244892.0
2019-04-04 11:10:00,53.28,53.32,53.17,53.19,247394.0,43.6211,43.6539,43.5311,43.5474,247394.0
2019-04-04 11:20:00,53.18,53.31,53.13,53.28,231828.0,43.5393,43.6457,43.4983,43.6211,231828.0
2019-04-04 11:30:00,53.29,53.29,53.19,53.26,158267.0,43.6293,43.6293,43.5474,43.6047,158267.0
2019-04-04 11:40:00,53.26,53.28,53.18,53.23,209053.0,43.6047,43.6211,43.5393,43.5802,209053.0
2019-04-04 11:50:00,53.22,53.26,53.21,53.22,144726.0,43.572,43.6047,43.5638,43.572,144726.0
2019-04-04 12:00:00,53.22,53.25,53.17,53.17,211596.0,43.572,43.5966,43.5311,43.5311,211596.0
2019-04-04 12:10:00,53.17,53.2,53.12,53.14,135525.0,43.5311,43.5556,43.4901,43.5065,135525.0
2019-04-04 12:20:00,53.14,53.21,53.14,53.18,133546.0,43.5065,43.5638,43.5065,43.5393,133546.0
2019-04-04 12:30:00,53.17,53.21,53.13,53.16,196997.0,43.5311,43.5638,43.4983,43.5229,196997.0
2019-04-04 12:40:00,53.16,53.21,53.15,53.2,166783.0,43.5229,43.5638,43.5147,43.5556,166783.0
2019-04-04 12:50:00,53.19,53.21,53.16,53.16,118689.0,43.5474,43.5638,43.5229,43.5229,118689.0
2019-04-04 13:00:00,53.16,53.22,53.16,53.17,154014.0,43.5229,43.572,43.5229,43.5311,154014.0
2019-04-04 13:10:00,53.18,53.22,53.17,53.21,118323.0,43.5393,43.572,43.5311,43.5638,118323.0
2019-04-04 13:20:00,53.22,53.26,53.2,53.23,157942.0,43.572,43.6047,43.5556,43.5802,157942.0
2019-04-04 13:30:00,53.22,53.25,53.21,53.23,164266.0,43.572,43.5966,43.5638,43.5802,164266.0
2019-04-04 13:40:00,53.23,53.29,53.21,53.25,240243.0,43.5802,43.6293,43.5638,43.5966,240243.0
2019-04-04 13:50:00,53.25,53.32,53.24,53.32,263258.0,43.5966,43.6539,43.5884,43.6539,263258.0
2019-04-04 14:00:00,53.32,53.32,53.25,53.26,220100.0,43.6539,43.6539,43.5966,43.6047,220100.0
2019-04-04 14:10:00,53.26,53.28,53.24,53.27,169964.0,43.6047,43.6211,43.5884,43.6129,169964.0
2019-04-04 14:20:00,53.27,53.27,53.22,53.23,283558.0,43.6129,43.6129,43.572,43.5802,283558.0
2019-04-04 14:30:00,53.22,53.27,53.2,53.27,206522.0,43.572,43.6129,43.5556,43.6129,206522.0
2019-04-04 14:40:00,53.27,53.28,53.22,53.25,212788.0,43.6129,43.6211,43.572,43.5966,212788.0
2019-04-04 14:50:00,53.25,53.26,53.2,53.22,198079.0,43.5966,43.6047,43.5556,43.572,198079.0
2019-04-04 15:00:00,53.21,53.23,53.16,53.2,187727.0,43.5638,43.5802,43.5229,43.5556,187727.0
2019-04-04 15:10:00,53.19,53.22,53.18,53.19,214454.0,43.5474,43.572,43.5393,43.5474,214454.0
2019-04-04 15:20:00,53.18,53.22,53.16,53.21,154938.0,43.5393,43.572,43.5229,43.5638,154938.0
2019-04-04 15:30:00,53.21,53.34,53.2,53.34,238504.0,43.5638,43.6702,43.5556,43.6702,238504.0
2019-04-04 15:40:00,53.34,53.4,53.29,53.4,253277.0,43.6702,43.7194,43.6293,43.7194,253277.0
2019-04-04 15:50:00,53.39,53.46,53.39,53.4,714256.0,43.7112,43.7685,43.7112,43.7194,714256.0
2019-04-05 09:30:00,53.61,53.95,53.51,53.71,613209.0,43.8913,44.1697,43.8094,43.9732,613209.0
2019-04-05 09:40:00,53.7,54.04,53.66,53.98,467268.0,43.965,44.2433,43.9322,44.1942,467268.0
2019-04-05 09:50:00,53.98,54.13,53.93,53.94,385987.0,44.1942,44.317,44.1533,44.1615,385987.0
2019-04-05 10:00:00,53.95,54.01,53.84,54.0,271395.0,44.1697,44.2188,44.0796,44.2106,271395.0
2019-04-05 10:10:00,53.99,54.01,53.86,53.9,206091.0,44.2024,44.2188,44.096,44.1287,206091.0
2019-04-05 10:20:00,53.9,53.94,53.81,53.82,132158.0,44.1287,44.1615,44.055,44.0632,132158.0
2019-04-05 10:30:00,53.83,53.92,53.77,53.86,149082.0,44.0714,44.1451,44.0223,44.096,149082.0
2019-04-05 10:40:00,53.86,53.88,53.78,53.8,198238.0,44.096,44.1124,44.0305,44.0469,198238.0
2019-04-05 10:50:00,53.8,53.81,53.75,53.8,176623.0,44.0469,44.055,44.0059,44.0469,176623.0
2019-04-05 11:00:00,53.8,53.92,53.78,53.86,143950.0,44.0469,44.1451,44.0305,44.096,143950.0
2019-04-05 11:10:00,53.87,54.03,53.84,54.02,136978.0,44.1042,44.2352,44.0796,44.227,136978.0
2019-04-05 11:20:00,54.02,54.03,53.9,53.97,148437.0,44.227,44.2352,44.1287,44.186,148437.0
2019-04-05 11:30:00,53.97,54.1,53.95,54.08,157519.0,44.186,44.2925,44.1697,44.2761,157519.0
2019-04-05 11:40:00,54.08,54.15,54.05,54.13,212487.0,44.2761,44.3334,44.2515,44.317,212487.0
2019-04-05 11:50:00,54.12,54.15,54.09,54.11,140520.0,44.3088,44.3334,44.2843,44.3007,140520.0
2019-04-05 12:00:00,54.12,54.13,54.09,54.12,84869.0,44.3088,44.317,44.2843,44.3088,84869.0
2019-04-05 12:10:00,54.12,54.18,54.11,54.13,155047.0,44.3088,44.358,44.3007,44.317,155047.0
2019-04-05 12:20:00,54.13,54.18,54.12,54.15,120087.0,44.317,44.358,44.3088,44.3334,120087.0
2019-04-05 12:30:00,54.15,54.16,53.98,53.98,186520.0,44.3334,44.3416,44.1942,44.1942,186520.0
2019-04-05 12:40:00,53.98,54.04,53.96,54.03,147570.0,44.1942,44.2433,44.1778,44.2352,147570.0
2019-04-05 12:50:00,54.02,54.12,54.02,54.12,105660.0,44.227,44.3088,44.227,44.3088,105660.0
2019-04-05 13:00:00,54.11,54.17,54.09,54.14,173283.0,44.3007,44.3498,44.2843,44.3252,173283.0
2019-04-05 13:10:00,54.13,54.2,54.1,54.17,189238.0,44.317,44.3743,44.2925,44.3498,189238.0
2019-04-05 13:20:00,54.17,54.18,54.1,54.11,107967.0,44.3498,44.358,44.2925,44.3007,107967.0
2019-04-05 13:30:00,54.11,54.12,54.06,54.09,111804.0,44.3007,44.3088,44.2597,44.2843,111804.0
2019-04-05 13:40:00,54.09,54.12,54.05,54.11,117394.0,44.2843,44.3088,44.2515,44.3007,117394.0
2019-04-05 13:50:00,54.11,54.12,54.04,54.06,188101.0,44.3007,44.3088,44.2433,44.2597,188101.0
2019-04-05 14:00:00,54.05,54.12,54.04,54.08,192853.0,44.2515,44.3088,44.2433,44.2761,192853.0
2019-04-05 14:10:00,54.08,54.11,54.05,54.07,132751.0,44.2761,44.3007,44.2515,44.2679,132751.0
2019-04-05 14:20:00,54.08,54.08,54.03,54.05,100318.0,44.2761,44.2761,44.2352,44.2515,100318.0
2019-04-05 14:30:00,54.06,54.09,54.03,54.08,95801.0,44.2597,44.2843,44.2352,44.2761,95801.0
2019-04-05 14:40:00,54.07,54.08,53.99,54.04,160703.0,44.2679,44.2761,44.2024,44.2433,160703.0
2019-04-05 14:50:00,54.04,54.05,54.02,54.04,141289.0,44.2433,44.2515,44.227,44.2433,141289.0
2019-04-05 15:00:00,54.04,54.06,54.02,54.04,153580.0,44.2433,44.2597,44.227,44.2433,153580.0
2019-04-05 15:10:00,54.04,54.07,54.0,54.04,181377.0,44.2433,44.2679,44.2106,44.2433,181377.0
2019-04-05 15:20:00,54.05,54.08,54.04,54.07,122092.0,44.2515,44.2761,44.2433,44.2679,122092.0
2019-04-05 15:30:00,54.06,54.15,54.05,54.12,258511.0,44.2597,44.3334,44.2515,44.3088,258511.0
2019-04-05 15:40:00,54.11,54.12,54.05,54.07,277615.0,44.3007,44.3088,44.2515,44.2679,277615.0
2019-04-05 15:50:00,54.07,54.15,54.05,54.07,852773.0,44.2679,44.3334,44.2515,44.2679,852773.0
2019-04-08 09:30:00,53.96,54.16,53.75,53.84,459956.0,44.1778,44.3416,44.0059,44.0796,459956.0
2019-04-08 09:40:00,53.84,53.97,53.74,53.84,199452.0,44.0796,44.186,43.9977,44.0796,199452.0
2019-04-08 09:50:00,53.85,54.03,53.76,54.03,293219.0,44.0878,44.2352,44.0141,44.2352,293219.0
2019-04-08 10:00:00,54.02,54.09,53.96,54.02,288169.0,44.227,44.2843,44.1778,44.227,288169.0
2019-04-08 10:10:00,54.02,54.08,53.99,54.05,174765.0,44.227,44.2761,44.2024,44.2515,174765.0
2019-04-08 10:20:00,54.05,54.1,53.94,54.09,312310.0,44.2515,44.2925,44.1615,44.2843,312310.0
2019-04-08 10:30:00,54.09,54.2,54.03,54.19,178158.0,44.2843,44.3743,44.2352,44.3662,178158.0
2019-04-08 10:40:00,54.19,54.35,54.15,54.3,269122.0,44.3662,44.4971,44.3334,44.4562,269122.0
2019-04-08 10:50:00,54.29,54.37,54.24,54.27,145170.0,44.448,44.5135,44.4071,44.4317,145170.0
2019-04-08 11:00:00,54.28,54.34,54.23,54.24,157082.0,44.4398,44.489,44.3989,44.4071,157082.0
2019-04-08 11:10:00,54.25,54.31,54.19,54.29,156173.0,44.4153,44.4644,44.3662,44.448,156173.0
2019-04-08 11:20:00,54.28,54.34,54.23,54.34,96149.0,44.4398,44.489,44.3989,44.489,96149.0
2019-04-08 11:30:00,54.34,54.49,54.33,54.46,159456.0,44.489,44.6118,44.4808,44.5872,159456.0
2019-04-08 11:40:00,54.45,54.47,54.38,54.41,104381.0,44.579,44.5954,44.5217,44.5463,104381.0
2019-04-08 11:50:00,54.42,54.45,54.36,54.37,117061.0,44.5545,44.579,44.5053,44.5135,117061.0
2019-04-08 12:00:00,54.38,54.38,54.21,54.21,126144.0,44.5217,44.5217,44.3825,44.3825,126144.0
2019-04-08 12:10:00,54.21,54.23,54.14,54.19,121983.0,44.3825,44.3989,44.3252,44.3662,121983.0
2019-04-08 12:20:00,54.19,54.25,54.17,54.24,102191.0,44.3662,44.4153,44.3498,44.4071,102191.0
2019-04-08 12:30:00,54.23,54.24,54.17,54.22,106271.0,44.3989,44.4071,44.3498,44.3907,106271.0
2019-04-08 12:40:00,54.22,54.24,54.1,54.12,108207.0,44.3907,44.4071,44.2925,44.3088,108207.0
2019-04-08 12:50:00,54.12,54.22,54.12,54.17,85655.0,44.3088,44.3907,44.3088,44.3498,85655.0
2019-04-08 13:00:00,54.17,54.2,54.15,54.15,63843.0,44.3498,44.3743,44.3334,44.3334,63843.0
2019-04-08 13:10:00,54.16,54.17,54.11,54.12,129733.0,44.3416,44.3498,44.3007,44.3088,129733.0
2019-04-08 13:20:00,54.12,54.12,54.09,54.09,114790.0,44.3088,44.3088,44.2843,44.2843,114790.0
2019-04-08 13:30:00,54.1,54.1,54.03,54.07,100077.0,44.2925,44.2925,44.2352,44.2679,100077.0
2019-04-08 13:40:00,54.08,54.12,54.06,54.09,70367.0,44.2761,44.3088,44.2597,44.2843,70367.0
2019-04-08 13:50:00,54.09,54.15,54.07,54.14,86150.0,44.2843,44.3334,44.2679,44.3252,86150.0
2019-04-08 14:00:00,54.14,54.26,54.14,54.26,89907.0,44.3252,44.4235,44.3252,44.4235,89907.0
2019-04-08 14:10:00,54.26,54.29,54.22,54.29,95722.0,44.4235,44.448,44.3907,44.448,95722.0
2019-04-08 14:20:00,54.29,54.34,54.25,54.25,150013.0,44.448,44.489,44.4153,44.4153,150013.0
2019-04-08 14:30:00,54.25,54.29,54.2,54.28,89292.0,44.4153,44.448,44.3743,44.4398,89292.0
2019-04-08 14:40:00,54.28,54.29,54.23,54.24,87818.0,44.4398,44.448,44.3989,44.4071,87818.0
2019-04-08 14:50:00,54.24,54.3,54.24,54.28,73469.0,44.4071,44.4562,44.4071,44.4398,73469.0
2019-04-08 15:00:00,54.29,54.3,54.25,54.28,82545.0,44.448,44.4562,44.4153,44.4398,82545.0
2019-04-08 15:10:00,54.28,54.35,54.27,54.31,146089.0,44.4398,44.4971,44.4317,44.4644,146089.0
2019-04-08 15:20:00,54.3,54.31,54.13,54.15,165373.0,44.4562,44.4644,44.317,44.3334,165373.0
2019-04-08 15:30:00,54.15,54.19,54.09,54.15,160748.0,44.3334,44.3662,44.2843,44.3334,160748.0
2019-04-08 15:40:00,54.15,54.18,54.11,54.15,157814.0,44.3334,44.358,44.3007,44.3334,157814.0
2019-04-08 15:50:00,54.15,54.25,54.14,54.16,526734.0,44.3334,44.4153,44.3252,44.3416,526734.0
2019-04-09 09:30:00,54.1,54.33,53.91,54.07,444430.0,44.2925,44.4808,44.1369,44.2679,444430.0
2019-04-09 09:40:00,54.07,54.17,53.99,54.05,225801.0,44.2679,44.3498,44.2024,44.2515,225801.0
2019-04-09 09:50:00,54.05,54.23,54.04,54.14,238947.0,44.2515,44.3989,44.2433,44.3252,238947.0
2019-04-09 10:00:00,54.15,54.15,53.98,54.0,250480.0,44.3334,44.3334,44.1942,44.2106,250480.0
2019-04-09 10:10:00,54.0,54.01,53.45,53.94,894033.0,44.2106,44.2188,43.7603,44.1615,894033.0
2019-04-09 10:20:00,53.94,53.99,53.79,53.88,305601.0,44.1615,44.2024,44.0387,44.1124,305601.0
2019-04-09 10:30:00,53.89,53.96,53.85,53.87,161322.0,44.1205,44.1778,44.0878,44.1042,161322.0
2019-04-09 10:40:00,53.87,53.91,53.78,53.83,177140.0,44.1042,44.1369,44.0305,44.0714,177140.0
2019-04-09 10:50:00,53.84,54.02,53.8,54.0,184297.0,44.0796,44.227,44.0469,44.2106,184297.0
2019-04-09 11:00:00,54.01,54.08,53.98,53.99,151427.0,44.2188,44.2761,44.1942,44.2024,151427.0
2019-04-09 11:10:00,53.98,54.05,53.95,53.98,182021.0,44.1942,44.2515,44.1697,44.1942,182021.0
2019-04-09 11:20:00,53.98,54.08,53.97,54.03,304383.0,44.1942,44.2761,44.186,44.2352,304383.0
2019-04-09 11:30:00,54.02,54.18,54.02,54.06,189615.0,44.227,44.358,44.227,44.2597,189615.0
2019-04-09 11:40:00,54.07,54.16,54.04,54.09,109205.0,44.2679,44.3416,44.2433,44.2843,109205.0
2019-04-09 11:50:00,54.09,54.17,54.07,54.15,75817.0,44.2843,44.3498,44.2679,44.3334,75817.0
2019-04-09 12:00:00,54.14,54.15,54.03,54.09,112061.0,44.3252,44.3334,44.2352,44.2843,112061.0
2019-04-09 12:10:00,54.09,54.15,54.07,54.12,71238.0,44.2843,44.3334,44.2679,44.3088,71238.0
2019-04-09 12:20:00,54.12,54.13,54.08,54.11,90730.0,44.3088,44.317,44.2761,44.3007,90730.0
2019-04-09 12:30:00,54.11,54.13,54.1,54.11,75910.0,44.3007,44.317,44.2925,44.3007,75910.0
2019-04-09 12:40:00,54.1,54.12,54.05,54.07,89457.0,44.2925,44.3088,44.2515,44.2679,89457.0
2019-04-09 12:50:00,54.07,54.09,53.97,53.98,139003.0,44.2679,44.2843,44.186,44.1942,139003.0
2019-04-09 13:00:00,53.98,54.02,53.94,54.02,137266.0,44.1942,44.227,44.1615,44.227,137266.0
2019-04-09 13:10:00,54.01,54.02,53.98,53.99,69426.0,44.2188,44.227,44.1942,44.2024,69426.0
2019-04-09 13:20:00,53.99,54.06,53.97,54.05,121863.0,44.2024,44.2597,44.186,44.2515,121863.0
2019-04-09 13:30:00,54.04,54.1,54.04,54.06,87659.0,44.2433,44.2925,44.2433,44.2597,87659.0
2019-04-09 13:40:00,54.06,54.07,53.97,53.98,150191.0,44.2597,44.2679,44.186,44.1942,150191.0
2019-04-09 13:50:00,53.98,53.98,53.91,53.92,139450.0,44.1942,44.1942,44.1369,44.1451,139450.0
2019-04-09 14:00:00,53.92,53.92,53.78,53.79,216677.0,44.1451,44.1451,44.0305,44.0387,216677.0
2019-04-09 14:10:00,53.8,53.9,53.79,53.87,199381.0,44.0469,44.1287,44.0387,44.1042,199381.0
2019-04-09 14:20:00,53.87,53.9,53.84,53.89,129923.0,44.1042,44.1287,44.0796,44.1205,129923.0
2019-04-09 14:30:00,53.89,53.96,53.87,53.92,220209.0,44.1205,44.1778,44.1042,44.1451,220209.0
2019-04-09 14:40:00,53.91,53.92,53.77,53.79,143570.0,44.1369,44.1451,44.0223,44.0387,143570.0
2019-04-09 14:50:00,53.79,53.84,53.75,53.78,149410.0,44.0387,44.0796,44.0059,44.0305,149410.0
2019-04-09 15:00:00,53.78,53.81,53.71,53.73,171288.0,44.0305,44.055,43.9732,43.9895,171288.0
2019-04-09 15:10:00,53.73,53.78,53.68,53.72,225487.0,43.9895,44.0305,43.9486,43.9814,225487.0
2019-04-09 15:20:00,53.72,53.75,53.68,53.72,159885.0,43.9814,44.0059,43.9486,43.9814,159885.0
2019-04-09 15:30:00,53.72,53.83,53.7,53.82,151928.0,43.9814,44.0714,43.965,44.0632,151928.0
2019-04-09 15:40:00,53.82,53.83,53.78,53.79,224392.0,44.0632,44.0714,44.0305,44.0387,224392.0
2019-04-09 15:50:00,53.8,53.81,53.69,53.74,664030.0,44.0469,44.055,43.9568,43.9977,664030.0
2019-04-10 09:30:00,53.7,53.89,53.15,53.38,663226.0,43.965,44.1205,43.5147,43.703,663226.0
2019-04-10 09:40:00,53.37,53.5,53.25,53.39,363875.0,43.6948,43.8012,43.5966,43.7112,363875.0
2019-04-10 09:50:00,53.38,53.4,53.24,53.33,293787.0,43.703,43.7194,43.5884,43.6621,293787.0
2019-04-10 10:00:00,53.33,53.34,53.19,53.23,446075.0,43.6621,43.6702,43.5474,43.5802,446075.0
2019-04-10 10:10:00,53.24,53.33,53.2,53.32,225883.0,43.5884,43.6621,43.5556,43.6539,225883.0
2019-04-10 10:20:00,53.33,53.37,53.03,53.12,449679.0,43.6621,43.6948,43.4164,43.4901,449679.0
2019-04-10 10:30:00,53.12,53.26,53.07,53.23,248155.0,43.4901,43.6047,43.4492,43.5802,248155.0
2019-04-10 10:40:00,53.23,53.28,53.13,53.25,215989.0,43.5802,43.6211,43.4983,43.5966,215989.0
2019-04-10 10:50:00,53.25,53.42,53.22,53.34,295414.0,43.5966,43.7357,43.572,43.6702,295414.0
2019-04-10 11:00:00,53.35,53.46,53.33,53.41,227548.0,43.6784,43.7685,43.6621,43.7276,227548.0
2019-04-10 11:10:00,53.41,53.49,53.38,53.49,181215.0,43.7276,43.7931,43.703,43.7931,181215.0
2019-04-10 11:20:00,53.49,53.6,53.46,53.55,269581.0,43.7931,43.8831,43.7685,43.8422,269581.0
2019-04-10 11:30:00,53.55,53.68,53.54,53.61,186994.0,43.8422,43.9486,43.834,43.8913,186994.0
2019-04-10 11:40:00,53.6,53.64,53.5,53.53,153119.0,43.8831,43.9159,43.8012,43.8258,153119.0
2019-04-10 11:50:00,53.53,53.55,53.47,53.55,96377.0,43.8258,43.8422,43.7767,43.8422,96377.0
2019-04-10 12:00:00,53.55,53.61,53.52,53.54,149812.0,43.8422,43.8913,43.8176,43.834,149812.0
2019-04-10 12:10:00,53.54,53.57,53.49,53.54,132934.0,43.834,43.8585,43.7931,43.834,132934.0
2019-04-10 12:20:00,53.54,53.63,53.53,53.62,108188.0,43.834,43.9077,43.8258,43.8995,108188.0
2019-04-10 12:30:00,53.62,53.64,53.58,53.6,77992.0,43.8995,43.9159,43.8667,43.8831,77992.0
2019-04-10 12:40:00,53.6,53.65,53.57,53.63,85814.0,43.8831,43.924,43.8585,43.9077,85814.0
2019-04-10 12:50:00,53.63,53.66,53.59,53.59,50911.0,43.9077,43.9322,43.8749,43.8749,50911.0
2019-04-10 13:00:00,53.6,53.7,53.59,53.69,109637.0,43.8831,43.965,43.8749,43.9568,109637.0
2019-04-10 13:10:00,53.69,53.73,53.65,53.72,136856.0,43.9568,43.9895,43.924,43.9814,136856.0
2019-04-10 13:20:00,53.72,53.81,53.72,53.8,102535.0,43.9814,44.055,43.9814,44.0469,102535.0
2019-04-10 13:30:00,53.79,53.84,53.78,53.8,133930.0,44.0387,44.0796,44.0305,44.0469,133930.0
2019-04-10 13:40:00,53.81,53.84,53.77,53.84,93000.0,44.055,44.0796,44.0223,44.0796,93000.0
2019-04-10 13:50:00,53.83,53.89,53.83,53.86,119236.0,44.0714,44.1205,44.0714,44.096,119236.0
2019-04-10 14:00:00,53.87,53.88,53.77,53.79,95360.0,44.1042,44.1124,44.0223,44.0387,95360.0
2019-04-10 14:10:00,53.79,53.85,53.74,53.84,104357.0,44.0387,44.0878,43.9977,44.0796,104357.0
2019-04-10 14:20:00,53.84,53.88,53.77,53.81,76519.0,44.0796,44.1124,44.0223,44.055,76519.0
2019-04-10 14:30:00,53.8,53.81,53.72,53.78,80025.0,44.0469,44.055,43.9814,44.0305,80025.0
2019-04-10 14:40:00,53.77,53.82,53.77,53.78,103718.0,44.0223,44.0632,44.0223,44.0305,103718.0
2019-04-10 14:50:00,53.78,53.81,53.74,53.76,132350.0,44.0305,44.055,43.9977,44.0141,132350.0
2019-04-10 15:00:00,53.75,53.83,53.73,53.77,173188.0,44.0059,44.0714,43.9895,44.0223,173188.0
2019-04-10 15:10:00,53.78,53.85,53.75,53.85,212178.0,44.0305,44.0878,44.0059,44.0878,212178.0
2019-04-10 15:20:00,53.85,53.85,53.75,53.77,96031.0,44.0878,44.0878,44.0059,44.0223,96031.0
2019-04-10 15:30:00,53.77,53.82,53.76,53.81,134315.0,44.0223,44.0632,44.0141,44.055,134315.0
2019-04-10 15:40:00,53.8,53.87,53.8,53.83,148770.0,44.0469,44.1042,44.0469,44.0714,148770.0
2019-04-10 15:50:00,53.83,53.88,53.8,53.87,332815.0,44.0714,44.1124,44.0469,44.1042,332815.0
2019-04-11 09:30:00,53.98,54.33,53.85,54.26,434340.0,44.1942,44.4808,44.0878,44.4235,434340.0
2019-04-11 09:40:00,54.24,54.32,54.2,54.3,220518.0,44.4071,44.4726,44.3743,44.4562,220518.0
2019-04-11 09:50:00,54.3,54.37,54.14,54.17,220308.0,44.4562,44.5135,44.3252,44.3498,220308.0
2019-04-11 10:00:00,54.17,54.2,53.82,53.84,193928.0,44.3498,44.3743,44.0632,44.0796,193928.0
2019-04-11 10:10:00,53.86,53.88,53.75,53.79,244325.0,44.096,44.1124,44.0059,44.0387,244325.0
2019-04-11 10:20:00,53.79,53.84,53.68,53.69,132177.0,44.0387,44.0796,43.9486,43.9568,132177.0
2019-04-11 10:30:00,53.69,53.7,53.5,53.55,224293.0,43.9568,43.965,43.8012,43.8422,224293.0
2019-04-11 10:40:00,53.55,53.65,53.51,53.56,159541.0,43.8422,43.924,43.8094,43.8504,159541.0
2019-04-11 10:50:00,53.56,53.61,53.42,53.44,185583.0,43.8504,43.8913,43.7357,43.7521,185583.0
2019-04-11 11:00:00,53.45,53.48,53.35,53.46,265472.0,43.7603,43.7849,43.6784,43.7685,265472.0
2019-04-11 11:10:00,53.47,53.48,53.34,53.4,244728.0,43.7767,43.7849,43.6702,43.7194,244728.0
2019-04-11 11:20:00,53.41,53.44,53.27,53.33,186862.0,43.7276,43.7521,43.6129,43.6621,186862.0
2019-04-11 11:30:00,53.33,53.37,53.23,53.25,154254.0,43.6621,43.6948,43.5802,43.5966,154254.0
2019-04-11 11:40:00,53.25,53.25,53.06,53.09,358194.0,43.5966,43.5966,43.441,43.4656,358194.0
2019-04-11 11:50:00,53.09,53.25,53.01,53.24,246606.0,43.4656,43.5966,43.4001,43.5884,246606.0
2019-04-11 12:00:00,53.25,53.29,53.07,53.07,221063.0,43.5966,43.6293,43.4492,43.4492,221063.0
2019-04-11 12:10:00,53.08,53.16,53.02,53.14,210907.0,43.4574,43.5229,43.4083,43.5065,210907.0
2019-04-11 12:20:00,53.13,53.13,53.04,53.1,148455.0,43.4983,43.4983,43.4246,43.4738,148455.0
2019-04-11 12:30:00,53.1,53.18,53.08,53.13,122626.0,43.4738,43.5393,43.4574,43.4983,122626.0
2019-04-11 12:40:00,53.13,53.13,53.03,53.06,128169.0,43.4983,43.4983,43.4164,43.441,128169.0
2019-04-11 12:50:00,53.06,53.07,52.82,52.82,655376.0,43.441,43.4492,43.2445,43.2445,655376.0
2019-04-11 13:00:00,52.83,52.88,52.78,52.82,291251.0,43.2527,43.2936,43.2118,43.2445,291251.0
2019-04-11 13:10:00,52.82,52.89,52.76,52.8,209333.0,43.2445,43.3018,43.1954,43.2281,209333.0
2019-04-11 13:20:00,52.8,52.94,52.79,52.9,193602.0,43.2281,43.3428,43.22,43.31,193602.0
2019-04-11 13:30:00,52.9,52.92,52.79,52.84,301885.0,43.31,43.3264,43.22,43.2609,301885.0
2019-04-11 13:40:00,52.83,52.84,52.71,52.75,226224.0,43.2527,43.2609,43.1545,43.1872,226224.0
2019-04-11 13:50:00,52.76,52.82,52.75,52.78,116583.0,43.1954,43.2445,43.1872,43.2118,116583.0
2019-04-11 14:00:00,52.79,52.79,52.68,52.69,199988.0,43.22,43.22,43.1299,43.1381,199988.0
2019-04-11 14:10:00,52.69,52.7,52.53,52.63,565075.0,43.1381,43.1463,43.0071,43.089,565075.0
2019-04-11 14:20:00,52.64,52.64,52.55,52.55,233777.0,43.0971,43.0971,43.0235,43.0235,233777.0
2019-04-11 14:30:00,52.56,52.61,52.47,52.52,455709.0,43.0316,43.0726,42.958,42.9989,455709.0
2019-04-11 14:40:00,52.51,52.63,52.51,52.57,202164.0,42.9907,43.089,42.9907,43.0398,202164.0
2019-04-11 14:50:00,52.58,52.64,52.54,52.63,159220.0,43.048,43.0971,43.0153,43.089,159220.0
2019-04-11 15:00:00,52.64,52.68,52.62,52.62,190942.0,43.0971,43.1299,43.0808,43.0808,190942.0
2019-04-11 15:10:00,52.63,52.64,52.6,52.63,151343.0,43.089,43.0971,43.0644,43.089,151343.0
2019-04-11 15:20:00,52.63,52.63,52.57,52.58,248971.0,43.089,43.089,43.0398,43.048,248971.0
2019-04-11 15:30:00,52.59,52.64,52.58,52.64,199166.0,43.0562,43.0971,43.048,43.0971,199166.0
2019-04-11 15:40:00,52.64,52.68,52.6,52.61,234250.0,43.0971,43.1299,43.0644,43.0726,234250.0
2019-04-11 15:50:00,52.61,52.73,52.6,52.69,573414.0,43.0726,43.1708,43.0644,43.1381,573414.0
2019-04-12 09:30:00,52.95,53.07,52.61,53.07,477095.0,43.3509,43.4492,43.0726,43.4492,477095.0
2019-04-12 09:40:00,53.05,53.29,52.97,53.15,406986.0,43.4328,43.6293,43.3673,43.5147,406986.0
2019-04-12 09:50:00,53.15,53.2,52.85,52.86,327621.0,43.5147,43.5556,43.2691,43.2773,327621.0
2019-04-12 10:00:00,52.86,53.1,52.86,52.98,182316.0,43.2773,43.4738,43.2773,43.3755,182316.0
2019-04-12 10:10:00,52.98,53.12,52.93,53.0,162397.0,43.3755,43.4901,43.3346,43.3919,162397.0
2019-04-12 10:20:00,53.0,53.1,52.9,52.93,199003.0,43.3919,43.4738,43.31,43.3346,199003.0
2019-04-12 10:30:00,52.93,52.95,52.71,52.8,213840.0,43.3346,43.3509,43.1545,43.2281,213840.0
2019-04-12 10:40:00,52.8,52.81,52.61,52.73,232222.0,43.2281,43.2363,43.0726,43.1708,232222.0
2019-04-12 10:50:00,52.74,52.85,52.67,52.76,118806.0,43.179,43.2691,43.1217,43.1954,118806.0
2019-04-12 11:00:00,52.77,52.87,52.73,52.81,117657.0,43.2036,43.2854,43.1708,43.2363,117657.0
2019-04-12 11:10:00,52.82,52.94,52.81,52.84,183388.0,43.2445,43.3428,43.2363,43.2609,183388.0
2019-04-12 11:20:00,52.84,52.85,52.66,52.7,433068.0,43.2609,43.2691,43.1135,43.1463,433068.0
2019-04-12 11:30:00,52.71,52.79,52.58,52.59,315350.0,43.1545,43.22,43.048,43.0562,315350.0
2019-04-12 11:40:00,52.6,52.67,52.58,52.63,145981.0,43.0644,43.1217,43.048,43.089,145981.0
2019-04-12 11:50:00,52.62,52.65,52.58,52.62,156705.0,43.0808,43.1053,43.048,43.0808,156705.0
2019-04-12 12:00:00,52.61,52.69,52.58,52.69,152671.0,43.0726,43.1381,43.048,43.1381,152671.0
2019-04-12 12:10:00,52.69,52.72,52.63,52.68,164059.0,43.1381,43.1626,43.089,43.1299,164059.0
2019-04-12 12:20:00,52.68,52.77,52.67,52.74,158922.0,43.1299,43.2036,43.1217,43.179,158922.0
2019-04-12 12:30:00,52.74,52.77,52.72,52.74,140387.0,43.179,43.2036,43.1626,43.179,140387.0
2019-04-12 12:40:00,52.74,52.82,52.72,52.77,167570.0,43.179,43.2445,43.1626,43.2036,167570.0
2019-04-12 12:50:00,52.77,52.83,52.77,52.78,77724.0,43.2036,43.2527,43.2036,43.2118,77724.0
2019-04-12 13:00:00,52.78,52.86,52.78,52.84,210222.0,43.2118,43.2773,43.2118,43.2609,210222.0
2019-04-12 13:10:00,52.84,52.88,52.81,52.87,161333.0,43.2609,43.2936,43.2363,43.2854,161333.0
2019-04-12 13:20:00,52.87,52.89,52.84,52.84,125814.0,43.2854,43.3018,43.2609,43.2609,125814.0
2019-04-12 13:30:00,52.85,52.85,52.73,52.75,169398.0,43.2691,43.2691,43.1708,43.1872,169398.0
2019-04-12 13:40:00,52.75,52.75,52.64,52.75,140034.0,43.1872,43.1872,43.0971,43.1872,140034.0
2019-04-12 13:50:00,52.75,52.77,52.66,52.74,128547.0,43.1872,43.2036,43.1135,43.179,128547.0
2019-04-12 14:00:00,52.73,52.81,52.73,52.8,144963.0,43.1708,43.2363,43.1708,43.2281,144963.0
2019-04-12 14:10:00,52.8,52.8,52.74,52.79,91398.0,43.2281,43.2281,43.179,43.22,91398.0
2019-04-12 14:20:00,52.8,52.83,52.79,52.83,115831.0,43.2281,43.2527,43.22,43.2527,115831.0
2019-04-12 14:30:00,52.82,52.85,52.79,52.82,109694.0,43.2445,43.2691,43.22,43.2445,109694.0
2019-04-12 14:40:00,52.81,52.83,52.77,52.78,149724.0,43.2363,43.2527,43.2036,43.2118,149724.0
2019-04-12 14:50:00,52.78,52.82,52.76,52.77,106334.0,43.2118,43.2445,43.1954,43.2036,106334.0
2019-04-12 15:00:00,52.77,52.79,52.74,52.79,139913.0,43.2036,43.22,43.179,43.22,139913.0
2019-04-12 15:10:00,52.79,52.89,52.79,52.86,238491.0,43.22,43.3018,43.22,43.2773,238491.0
2019-04-12 15:20:00,52.86,52.88,52.8,52.87,160821.0,43.2773,43.2936,43.2281,43.2854,160821.0
2019-04-12 15:30:00,52.87,52.93,52.84,52.91,224716.0,43.2854,43.3346,43.2609,43.3182,224716.0
2019-04-12 15:40:00,52.91,52.91,52.73,52.75,369948.0,43.3182,43.3182,43.1708,43.1872,369948.0
2019-04-12 15:50:00,52.74,52.83,52.72,52.81,661166.0,43.179,43.2527,43.1626,43.2363,661166.0
2019-04-15 09:30:00,53.72,54.14,53.5,53.76,1656299.0,43.9814,44.3252,43.8012,44.0141,1656299.0
2019-04-15 09:40:00,53.76,53.97,53.67,53.78,694502.0,44.0141,44.186,43.9404,44.0305,694502.0
2019-04-15 09:50:00,53.78,53.88,53.67,53.82,455751.0,44.0305,44.1124,43.9404,44.0632,455751.0
2019-04-15 10:00:00,53.81,54.06,53.79,54.03,503626.0,44.055,44.2597,44.0387,44.2352,503626.0
2019-04-15 10:10:00,54.03,54.34,53.99,54.27,564358.0,44.2352,44.489,44.2024,44.4317,564358.0
2019-04-15 10:20:00,54.28,54.59,54.27,54.57,871570.0,44.4398,44.6936,44.4317,44.6773,871570.0
2019-04-15 10:30:00,54.58,54.6,54.39,54.48,493668.0,44.6855,44.7018,44.5299,44.6036,493668.0
2019-04-15 10:40:00,54.48,54.54,54.24,54.39,413267.0,44.6036,44.6527,44.4071,44.5299,413267.0
2019-04-15 10:50:00,54.4,54.43,54.31,54.4,292208.0,44.5381,44.5626,44.4644,44.5381,292208.0
2019-04-15 11:00:00,54.4,54.49,54.2,54.22,255833.0,44.5381,44.6118,44.3743,44.3907,255833.0
2019-04-15 11:10:00,54.22,54.29,54.11,54.25,286673.0,44.3907,44.448,44.3007,44.4153,286673.0
2019-04-15 11:20:00,54.25,54.44,54.25,54.4,205953.0,44.4153,44.5708,44.4153,44.5381,205953.0
2019-04-15 11:30:00,54.41,54.41,54.26,54.29,181427.0,44.5463,44.5463,44.4235,44.448,181427.0
2019-04-15 11:40:00,54.29,54.36,54.29,54.29,174654.0,44.448,44.5053,44.448,44.448,174654.0
2019-04-15 11:50:00,54.29,54.36,54.17,54.18,174354.0,44.448,44.5053,44.3498,44.358,174354.0
2019-04-15 12:00:00,54.18,54.2,54.1,54.14,131227.0,44.358,44.3743,44.2925,44.3252,131227.0
2019-04-15 12:10:00,54.15,54.17,54.1,54.12,146744.0,44.3334,44.3498,44.2925,44.3088,146744.0
2019-04-15 12:20:00,54.12,54.13,54.02,54.09,362072.0,44.3088,44.317,44.227,44.2843,362072.0
2019-04-15 12:30:00,54.09,54.15,54.06,54.09,111288.0,44.2843,44.3334,44.2597,44.2843,111288.0
2019-04-15 12:40:00,54.09,54.25,54.08,54.2,141427.0,44.2843,44.4153,44.2761,44.3743,141427.0
2019-04-15 12:50:00,54.2,54.22,54.07,54.08,153042.0,44.3743,44.3907,44.2679,44.2761,153042.0
2019-04-15 13:00:00,54.09,54.15,54.06,54.14,169031.0,44.2843,44.3334,44.2597,44.3252,169031.0
2019-04-15 13:10:00,54.14,54.18,54.08,54.09,106711.0,44.3252,44.358,44.2761,44.2843,106711.0
2019-04-15 13:20:00,54.08,54.14,54.06,54.14,76895.0,44.2761,44.3252,44.2597,44.3252,76895.0
2019-04-15 13:30:00,54.14,54.23,54.13,54.18,110031.0,44.3252,44.3989,44.317,44.358,110031.0
2019-04-15 13:40:00,54.17,54.23,54.16,54.21,118104.0,44.3498,44.3989,44.3416,44.3825,118104.0
2019-04-15 13:50:00,54.21,54.24,54.18,54.21,95324.0,44.3825,44.4071,44.358,44.3825,95324.0
2019-04-15 14:00:00,54.21,54.27,54.2,54.25,140075.0,44.3825,44.4317,44.3743,44.4153,140075.0
2019-04-15 14:10:00,54.24,54.26,54.13,54.13,127979.0,44.4071,44.4235,44.317,44.317,127979.0
2019-04-15 14:20:00,54.13,54.15,54.05,54.12,281815.0,44.317,44.3334,44.2515,44.3088,281815.0
2019-04-15 14:30:00,54.12,54.17,54.09,54.14,130843.0,44.3088,44.3498,44.2843,44.3252,130843.0
2019-04-15 14:40:00,54.13,54.26,54.13,54.2,170160.0,44.317,44.4235,44.317,44.3743,170160.0
2019-04-15 14:50:00,54.2,54.32,54.2,54.2,174630.0,44.3743,44.4726,44.3743,44.3743,174630.0
2019-04-15 15:00:00,54.2,54.21,54.1,54.13,171513.0,44.3743,44.3825,44.2925,44.317,171513.0
2019-04-15 15:10:00,54.13,54.18,54.11,54.15,160173.0,44.317,44.358,44.3007,44.3334,160173.0
2019-04-15 15:20:00,54.15,54.22,54.13,54.18,141508.0,44.3334,44.3907,44.317,44.358,141508.0
2019-04-15 15:30:00,54.18,54.18,54.12,54.13,222603.0,44.358,44.358,44.3088,44.317,222603.0
2019-04-15 15:40:00,54.14,54.19,54.12,54.14,302888.0,44.3252,44.3662,44.3088,44.3252,302888.0
2019-04-15 15:50:00,54.14,54.28,54.14,54.23,599506.0,44.3252,44.4398,44.3252,44.3989,599506.0
2019-04-16 09:30:00,54.73,54.83,54.35,54.37,693849.0,44.8083,44.8901,44.4971,44.5135,693849.0
2019-04-16 09:40:00,54.37,54.55,53.91,53.91,665379.0,44.5135,44.6609,44.1369,44.1369,665379.0
2019-04-16 09:50:00,53.93,54.07,53.83,53.88,481208.0,44.1533,44.2679,44.0714,44.1124,481208.0
2019-04-16 10:00:00,53.86,54.01,53.86,53.94,310704.0,44.096,44.2188,44.096,44.1615,310704.0
2019-04-16 10:10:00,53.93,53.94,53.75,53.76,322693.0,44.1533,44.1615,44.0059,44.0141,322693.0
2019-04-16 10:20:00,53.76,53.79,53.71,53.72,326849.0,44.0141,44.0387,43.9732,43.9814,326849.0
2019-04-16 10:30:00,53.72,53.85,53.66,53.82,345307.0,43.9814,44.0878,43.9322,44.0632,345307.0
2019-04-16 10:40:00,53.83,53.98,53.82,53.88,349277.0,44.0714,44.1942,44.0632,44.1124,349277.0
2019-04-16 10:50:00,53.88,54.09,53.86,53.88,493353.0,44.1124,44.2843,44.096,44.1124,493353.0
2019-04-16 11:00:00,53.88,53.88,53.67,53.72,357515.0,44.1124,44.1124,43.9404,43.9814,357515.0
2019-04-16 11:10:00,53.71,53.72,53.41,53.46,365761.0,43.9732,43.9814,43.7276,43.7685,365761.0
2019-04-16 11:20:00,53.46,53.49,53.34,53.41,272425.0,43.7685,43.7931,43.6702,43.7276,272425.0
2019-04-16 11:30:00,53.42,53.58,53.38,53.4,220264.0,43.7357,43.8667,43.703,43.7194,220264.0
2019-04-16 11:40:00,53.41,53.57,53.38,53.54,204955.0,43.7276,43.8585,43.703,43.834,204955.0
2019-04-16 11:50:00,53.54,53.74,53.51,53.74,288639.0,43.834,43.9977,43.8094,43.9977,288639.0
2019-04-16 12:00:00,53.73,53.78,53.55,53.78,255840.0,43.9895,44.0305,43.8422,44.0305,255840.0
2019-04-16 12:10:00,53.78,53.79,53.64,53.78,161385.0,44.0305,44.0387,43.9159,44.0305,161385.0
2019-04-16 12:20:00,53.78,53.81,53.62,53.66,128457.0,44.0305,44.055,43.8995,43.9322,128457.0
2019-04-16 12:30:00,53.66,53.71,53.58,53.68,135340.0,43.9322,43.9732,43.8667,43.9486,135340.0
2019-04-16 12:40:00,53.69,53.74,53.66,53.71,126066.0,43.9568,43.9977,43.9322,43.9732,126066.0
2019-04-16 12:50:00,53.72,53.81,53.66,53.79,135368.0,43.9814,44.055,43.9322,44.0387,135368.0
2019-04-16 13:00:00,53.78,53.79,53.69,53.72,126480.0,44.0305,44.0387,43.9568,43.9814,126480.0
2019-04-16 13:10:00,53.72,53.84,53.7,53.84,145925.0,43.9814,44.0796,43.965,44.0796,145925.0
2019-04-16 13:20:00,53.84,53.88,53.78,53.82,134812.0,44.0796,44.1124,44.0305,44.0632,134812.0
2019-04-16 13:30:00,53.82,53.87,53.76,53.8,177794.0,44.0632,44.1042,44.0141,44.0469,177794.0
2019-04-16 13:40:00,53.8,53.82,53.74,53.76,172583.0,44.0469,44.0632,43.9977,44.0141,172583.0
2019-04-16 13:50:00,53.76,53.76,53.63,53.73,156637.0,44.0141,44.0141,43.9077,43.9895,156637.0
2019-04-16 14:00:00,53.73,53.76,53.68,53.69,151131.0,43.9895,44.0141,43.9486,43.9568,151131.0
2019-04-16 14:10:00,53.69,53.85,53.62,53.84,152743.0,43.9568,44.0878,43.8995,44.0796,152743.0
2019-04-16 14:20:00,53.84,54.05,53.78,54.01,282825.0,44.0796,44.2515,44.0305,44.2188,282825.0
2019-04-16 14:30:00,54.0,54.06,53.87,53.87,180636.0,44.2106,44.2597,44.1042,44.1042,180636.0
2019-04-16 14:40:00,53.87,53.98,53.87,53.97,131978.0,44.1042,44.1942,44.1042,44.186,131978.0
2019-04-16 14:50:00,53.96,53.98,53.84,53.87,171940.0,44.1778,44.1942,44.0796,44.1042,171940.0
2019-04-16 15:00:00,53.87,54.05,53.86,53.98,292777.0,44.1042,44.2515,44.096,44.1942,292777.0
2019-04-16 15:10:00,53.98,54.0,53.91,53.95,239975.0,44.1942,44.2106,44.1369,44.1697,239975.0
2019-04-16 15:20:00,53.94,54.05,53.93,54.0,323213.0,44.1615,44.2515,44.1533,44.2106,323213.0
2019-04-16 15:30:00,53.99,54.0,53.79,53.84,282385.0,44.2024,44.2106,44.0387,44.0796,282385.0
2019-04-16 15:40:00,53.83,54.01,53.78,53.98,466603.0,44.0714,44.2188,44.0305,44.1942,466603.0
2019-04-16 15:50:00,53.99,54.01,53.91,53.93,756194.0,44.2024,44.2188,44.1369,44.1533,756194.0
2019-04-17 09:30:00,53.98,54.15,53.1,53.11,817848.0,44.1942,44.3334,43.4738,43.4819,817848.0
2019-04-17 09:40:00,53.11,53.15,52.61,52.76,966606.0,43.4819,43.5147,43.0726,43.1954,966606.0
2019-04-17 09:50:00,52.76,52.96,52.71,52.84,655023.0,43.1954,43.3591,43.1545,43.2609,655023.0
2019-04-17 10:00:00,52.83,53.01,52.64,52.64,624387.0,43.2527,43.4001,43.0971,43.0971,624387.0
2019-04-17 10:10:00,52.65,52.88,52.55,52.83,501911.0,43.1053,43.2936,43.0235,43.2527,501911.0
2019-04-17 10:20:00,52.82,52.9,52.66,52.8,416167.0,43.2445,43.31,43.1135,43.2281,416167.0
2019-04-17 10:30:00,52.8,52.8,52.34,52.38,924801.0,43.2281,43.2281,42.8515,42.8843,924801.0
2019-04-17 10:40:00,52.37,52.5,52.2,52.36,804598.0,42.8761,42.9825,42.7369,42.8679,804598.0
2019-04-17 10:50:00,52.37,52.37,52.03,52.13,902320.0,42.8761,42.8761,42.5977,42.6796,902320.0
2019-04-17 11:00:00,52.13,52.35,52.0,52.34,828474.0,42.6796,42.8597,42.5732,42.8515,828474.0
2019-04-17 11:10:00,52.34,52.46,52.15,52.44,365005.0,42.8515,42.9498,42.696,42.9334,365005.0
2019-04-17 11:20:00,52.43,52.44,52.22,52.28,301808.0,42.9252,42.9334,42.7533,42.8024,301808.0
2019-04-17 11:30:00,52.28,52.5,52.23,52.46,316297.0,42.8024,42.9825,42.7615,42.9498,316297.0
2019-04-17 11:40:00,52.45,52.52,52.3,52.48,331081.0,42.9416,42.9989,42.8188,42.9662,331081.0
2019-04-17 11:50:00,52.49,52.55,52.16,52.22,308476.0,42.9743,43.0235,42.7042,42.7533,308476.0
2019-04-17 12:00:00,52.23,52.25,52.11,52.2,326045.0,42.7615,42.7778,42.6632,42.7369,326045.0
2019-04-17 12:10:00,52.2,52.41,52.16,52.37,211781.0,42.7369,42.9088,42.7042,42.8761,211781.0
2019-04-17 12:20:00,52.38,52.5,52.37,52.48,174591.0,42.8843,42.9825,42.8761,42.9662,174591.0
2019-04-17 12:30:00,52.49,52.54,52.39,52.52,291993.0,42.9743,43.0153,42.8925,42.9989,291993.0
2019-04-17 12:40:00,52.53,52.57,52.43,52.46,260470.0,43.0071,43.0398,42.9252,42.9498,260470.0
2019-04-17 12:50:00,52.46,52.52,52.41,52.45,252704.0,42.9498,42.9989,42.9088,42.9416,252704.0
2019-04-17 13:00:00,52.46,52.5,52.41,52.47,232864.0,42.9498,42.9825,42.9088,42.958,232864.0
2019-04-17 13:10:00,52.46,52.47,52.4,52.41,199322.0,42.9498,42.958,42.9007,42.9088,199322.0
2019-04-17 13:20:00,52.41,52.47,52.27,52.46,515013.0,42.9088,42.958,42.7942,42.9498,515013.0
2019-04-17 13:30:00,52.46,52.52,52.42,52.49,291231.0,42.9498,42.9989,42.917,42.9743,291231.0
2019-04-17 13:40:00,52.49,52.51,52.44,52.46,205377.0,42.9743,42.9907,42.9334,42.9498,205377.0
2019-04-17 13:50:00,52.45,52.46,52.27,52.33,413414.0,42.9416,42.9498,42.7942,42.8433,413414.0
2019-04-17 14:00:00,52.33,52.38,52.22,52.26,287179.0,42.8433,42.8843,42.7533,42.786,287179.0
2019-04-17 14:10:00,52.26,52.36,52.2,52.31,296009.0,42.786,42.8679,42.7369,42.827,296009.0
2019-04-17 14:20:00,52.31,52.34,52.21,52.33,345358.0,42.827,42.8515,42.7451,42.8433,345358.0
2019-04-17 14:30:00,52.33,52.39,52.26,52.38,474389.0,42.8433,42.8925,42.786,42.8843,474389.0
2019-04-17 14:40:00,52.38,52.49,52.34,52.42,487184.0,42.8843,42.9743,42.8515,42.917,487184.0
2019-04-17 14:50:00,52.43,52.57,52.37,52.38,296898.0,42.9252,43.0398,42.8761,42.8843,296898.0
2019-04-17 15:00:00,52.38,52.54,52.37,52.54,346469.0,42.8843,43.0153,42.8761,43.0153,346469.0
2019-04-17 15:10:00,52.54,52.58,52.48,52.52,679883.0,43.0153,43.048,42.9662,42.9989,679883.0
2019-04-17 15:20:00,52.52,52.52,52.4,52.48,420320.0,42.9989,42.9989,42.9007,42.9662,420320.0
2019-04-17 15:30:00,52.48,52.54,52.47,52.52,427200.0,42.9662,43.0153,42.958,42.9989,427200.0
2019-04-17 15:40:00,52.52,52.56,52.51,52.55,727703.0,42.9989,43.0316,42.9907,43.0235,727703.0
2019-04-17 15:50:00,52.55,52.66,52.52,52.53,1362428.0,43.0235,43.1135,42.9989,43.0071,1362428.0
2019-04-18 09:30:00,52.44,52.85,52.34,52.57,1157474.0,42.9334,43.2691,42.8515,43.0398,1157474.0
2019-04-18 09:40:00,52.57,52.67,52.26,52.56,735712.0,43.0398,43.1217,42.786,43.0316,735712.0
2019-04-18 09:50:00,52.55,52.7,52.34,52.37,602940.0,43.0235,43.1463,42.8515,42.8761,602940.0
2019-04-18 10:00:00,52.37,52.66,52.36,52.66,634800.0,42.8761,43.1135,42.8679,43.1135,634800.0
2019-04-18 10:10:00,52.65,52.72,52.46,52.55,289753.0,43.1053,43.1626,42.9498,43.0235,289753.0
2019-04-18 10:20:00,52.55,52.65,52.44,52.64,310309.0,43.0235,43.1053,42.9334,43.0971,310309.0
2019-04-18 10:30:00,52.64,52.71,52.48,52.49,303225.0,43.0971,43.1545,42.9662,42.9743,303225.0
2019-04-18 10:40:00,52.49,52.78,52.45,52.76,370016.0,42.9743,43.2118,42.9416,43.1954,370016.0
2019-04-18 10:50:00,52.76,52.9,52.68,52.75,401544.0,43.1954,43.31,43.1299,43.1872,401544.0
2019-04-18 11:00:00,52.76,52.77,52.61,52.73,273892.0,43.1954,43.2036,43.0726,43.1708,273892.0
2019-04-18 11:10:00,52.73,52.75,52.51,52.58,337207.0,43.1708,43.1872,42.9907,43.048,337207.0
2019-04-18 11:20:00,52.58,52.6,52.5,52.54,190046.0,43.048,43.0644,42.9825,43.0153,190046.0
2019-04-18 11:30:00,52.54,52.65,52.52,52.62,153027.0,43.0153,43.1053,42.9989,43.0808,153027.0
2019-04-18 11:40:00,52.61,52.72,52.6,52.63,195246.0,43.0726,43.1626,43.0644,43.089,195246.0
2019-04-18 11:50:00,52.63,52.7,52.59,52.69,235624.0,43.089,43.1463,43.0562,43.1381,235624.0
2019-04-18 12:00:00,52.7,52.91,52.68,52.91,268541.0,43.1463,43.3182,43.1299,43.3182,268541.0
2019-04-18 12:10:00,52.91,53.05,52.9,53.03,355977.0,43.3182,43.4328,43.31,43.4164,355977.0
2019-04-18 12:20:00,53.03,53.11,52.93,53.0,339566.0,43.4164,43.4819,43.3346,43.3919,339566.0
2019-04-18 12:30:00,53.0,53.0,52.89,52.9,244839.0,43.3919,43.3919,43.3018,43.31,244839.0
2019-04-18 12:40:00,52.9,53.08,52.89,53.08,320842.0,43.31,43.4574,43.3018,43.4574,320842.0
2019-04-18 12:50:00,53.08,53.09,53.01,53.05,185798.0,43.4574,43.4656,43.4001,43.4328,185798.0
2019-04-18 13:00:00,53.05,53.16,53.02,53.15,242575.0,43.4328,43.5229,43.4083,43.5147,242575.0
2019-04-18 13:10:00,53.15,53.16,53.1,53.14,127632.0,43.5147,43.5229,43.4738,43.5065,127632.0
2019-04-18 13:20:00,53.14,53.15,52.96,52.96,165088.0,43.5065,43.5147,43.3591,43.3591,165088.0
2019-04-18 13:30:00,52.97,52.98,52.84,52.84,199477.0,43.3673,43.3755,43.2609,43.2609,199477.0
2019-04-18 13:40:00,52.84,52.91,52.82,52.91,196246.0,43.2609,43.3182,43.2445,43.3182,196246.0
2019-04-18 13:50:00,52.91,52.93,52.8,52.84,235016.0,43.3182,43.3346,43.2281,43.2609,235016.0
2019-04-18 14:00:00,52.84,52.85,52.58,52.72,350513.0,43.2609,43.2691,43.048,43.1626,350513.0
2019-04-18 14:10:00,52.73,52.84,52.72,52.81,231928.0,43.1708,43.2609,43.1626,43.2363,231928.0
2019-04-18 14:20:00,52.8,52.88,52.8,52.87,185731.0,43.2281,43.2936,43.2281,43.2854,185731.0
2019-04-18 14:30:00,52.86,52.87,52.78,52.84,290044.0,43.2773,43.2854,43.2118,43.2609,290044.0
2019-04-18 14:40:00,52.84,52.88,52.75,52.76,273913.0,43.2609,43.2936,43.1872,43.1954,273913.0
2019-04-18 14:50:00,52.76,52.82,52.71,52.8,303041.0,43.1954,43.2445,43.1545,43.2281,303041.0
2019-04-18 15:00:00,52.8,52.87,52.74,52.75,224910.0,43.2281,43.2854,43.179,43.1872,224910.0
2019-04-18 15:10:00,52.75,52.81,52.73,52.76,265892.0,43.1872,43.2363,43.1708,43.1954,265892.0
2019-04-18 15:20:00,52.76,52.77,52.68,52.73,324787.0,43.1954,43.2036,43.1299,43.1708,324787.0
2019-04-18 15:30:00,52.72,52.79,52.7,52.73,337400.0,43.1626,43.22,43.1463,43.1708,337400.0
2019-04-18 15:40:00,52.73,52.84,52.7,52.84,695323.0,43.1708,43.2609,43.1463,43.2609,695323.0
2019-04-18 15:50:00,52.83,52.84,52.61,52.63,1383982.0,43.2527,43.2609,43.0726,43.089,1383982.0
2019-04-22 09:30:00,52.43,52.67,52.18,52.55,603948.0,43.3346,43.5329,43.1279,43.4338,603948.0
2019-04-22 09:40:00,52.56,52.76,52.46,52.65,416087.0,43.442,43.6073,43.3594,43.5164,416087.0
2019-04-22 09:50:00,52.65,52.72,52.54,52.66,244568.0,43.5164,43.5743,43.4255,43.5247,244568.0
2019-04-22 10:00:00,52.67,52.69,52.41,52.41,190119.0,43.5329,43.5495,43.318,43.318,190119.0
2019-04-22 10:10:00,52.42,52.43,52.25,52.3,252943.0,43.3263,43.3346,43.1858,43.2271,252943.0
2019-04-22 10:20:00,52.3,52.36,52.21,52.35,234549.0,43.2271,43.2767,43.1527,43.2685,234549.0
2019-04-22 10:30:00,52.35,52.51,52.29,52.49,250827.0,43.2685,43.4007,43.2189,43.3842,250827.0
2019-04-22 10:40:00,52.49,52.52,52.4,52.49,313447.0,43.3842,43.409,43.3098,43.3842,313447.0
2019-04-22 10:50:00,52.49,52.64,52.49,52.53,269093.0,43.3842,43.5081,43.3842,43.4172,269093.0
2019-04-22 11:00:00,52.53,52.6,52.5,52.54,239083.0,43.4172,43.4751,43.3924,43.4255,239083.0
2019-04-22 11:10:00,52.54,52.61,52.48,52.6,158793.0,43.4255,43.4833,43.3759,43.4751,158793.0
2019-04-22 11:20:00,52.6,52.63,52.39,52.41,186516.0,43.4751,43.4999,43.3015,43.318,186516.0
2019-04-22 11:30:00,52.41,52.46,52.33,52.46,229151.0,43.318,43.3594,43.2519,43.3594,229151.0
2019-04-22 11:40:00,52.46,52.52,52.42,52.43,175266.0,43.3594,43.409,43.3263,43.3346,175266.0
2019-04-22 11:50:00,52.41,52.45,52.36,52.4,149045.0,43.318,43.3511,43.2767,43.3098,149045.0
2019-04-22 12:00:00,52.4,52.42,52.35,52.36,105832.0,43.3098,43.3263,43.2685,43.2767,105832.0
2019-04-22 12:10:00,52.36,52.38,52.31,52.36,131540.0,43.2767,43.2932,43.2354,43.2767,131540.0
2019-04-22 12:20:00,52.36,52.4,52.35,52.38,118287.0,43.2767,43.3098,43.2685,43.2932,118287.0
2019-04-22 12:30:00,52.37,52.49,52.36,52.47,150361.0,43.285,43.3842,43.2767,43.3676,150361.0
2019-04-22 12:40:00,52.47,52.5,52.46,52.47,88098.0,43.3676,43.3924,43.3594,43.3676,88098.0
2019-04-22 12:50:00,52.48,52.49,52.45,52.48,89798.0,43.3759,43.3842,43.3511,43.3759,89798.0
2019-04-22 13:00:00,52.48,52.48,52.43,52.44,127159.0,43.3759,43.3759,43.3346,43.3428,127159.0
2019-04-22 13:10:00,52.45,52.48,52.42,52.45,141573.0,43.3511,43.3759,43.3263,43.3511,141573.0
2019-04-22 13:20:00,52.45,52.48,52.44,52.47,122045.0,43.3511,43.3759,43.3428,43.3676,122045.0
2019-04-22 13:30:00,52.46,52.52,52.45,52.46,161078.0,43.3594,43.409,43.3511,43.3594,161078.0
2019-04-22 13:40:00,52.47,52.49,52.45,52.46,83011.0,43.3676,43.3842,43.3511,43.3594,83011.0
2019-04-22 13:50:00,52.47,52.51,52.44,52.46,121456.0,43.3676,43.4007,43.3428,43.3594,121456.0
2019-04-22 14:00:00,52.45,52.49,52.44,52.45,150893.0,43.3511,43.3842,43.3428,43.3511,150893.0
2019-04-22 14:10:00,52.45,52.47,52.31,52.34,203158.0,43.3511,43.3676,43.2354,43.2602,203158.0
2019-04-22 14:20:00,52.33,52.41,52.33,52.39,148319.0,43.2519,43.318,43.2519,43.3015,148319.0
2019-04-22 14:30:00,52.39,52.39,52.34,52.36,142967.0,43.3015,43.3015,43.2602,43.2767,142967.0
2019-04-22 14:40:00,52.37,52.38,52.31,52.38,142676.0,43.285,43.2932,43.2354,43.2932,142676.0
2019-04-22 14:50:00,52.37,52.45,52.37,52.43,140692.0,43.285,43.3511,43.285,43.3346,140692.0
2019-04-22 15:00:00,52.43,52.46,52.42,52.45,101182.0,43.3346,43.3594,43.3263,43.3511,101182.0
2019-04-22 15:10:00,52.45,52.48,52.43,52.44,199165.0,43.3511,43.3759,43.3346,43.3428,199165.0
2019-04-22 15:20:00,52.44,52.47,52.42,52.44,183027.0,43.3428,43.3676,43.3263,43.3428,183027.0
2019-04-22 15:30:00,52.44,52.47,52.42,52.44,157461.0,43.3428,43.3676,43.3263,43.3428,157461.0
2019-04-22 15:40:00,52.43,52.47,52.41,52.46,244098.0,43.3346,43.3676,43.318,43.3594,244098.0
2019-04-22 15:50:00,52.46,52.48,52.4,52.43,692047.0,43.3594,43.3759,43.3098,43.3346,692047.0
2019-04-23 09:30:00,52.5,52.58,52.1,52.58,896886.0,43.3924,43.4586,43.0618,43.4586,896886.0
2019-04-23 09:40:00,52.57,52.7,52.43,52.6,529702.0,43.4503,43.5577,43.3346,43.4751,529702.0
2019-04-23 09:50:00,52.61,52.66,52.41,52.65,408208.0,43.4833,43.5247,43.318,43.5164,408208.0
2019-04-23 10:00:00,52.65,52.67,52.46,52.46,247742.0,43.5164,43.5329,43.3594,43.3594,247742.0
2019-04-23 10:10:00,52.46,52.6,52.45,52.46,265420.0,43.3594,43.4751,43.3511,43.3594,265420.0
2019-04-23 10:20:00,52.46,52.49,52.28,52.37,211212.0,43.3594,43.3842,43.2106,43.285,211212.0
2019-04-23 10:30:00,52.38,52.57,52.36,52.56,191082.0,43.2932,43.4503,43.2767,43.442,191082.0
2019-04-23 10:40:00,52.57,52.66,52.54,52.65,207464.0,43.4503,43.5247,43.4255,43.5164,207464.0
2019-04-23 10:50:00,52.66,52.88,52.63,52.88,294272.0,43.5247,43.7065,43.4999,43.7065,294272.0
2019-04-23 11:00:00,52.89,53.02,52.86,53.01,308092.0,43.7148,43.8222,43.69,43.814,308092.0
2019-04-23 11:10:00,53.02,53.24,53.01,53.19,279438.0,43.8222,44.0041,43.814,43.9627,279438.0
2019-04-23 11:20:00,53.2,53.38,53.17,53.23,276980.0,43.971,44.1198,43.9462,43.9958,276980.0
2019-04-23 11:30:00,53.23,53.28,53.14,53.21,178239.0,43.9958,44.0371,43.9214,43.9793,178239.0
2019-04-23 11:40:00,53.21,53.35,53.17,53.33,244123.0,43.9793,44.095,43.9462,44.0784,244123.0
2019-04-23 11:50:00,53.34,53.39,53.28,53.32,255667.0,44.0867,44.128,44.0371,44.0702,255667.0
2019-04-23 12:00:00,53.32,53.44,53.25,53.43,259298.0,44.0702,44.1694,44.0123,44.1611,259298.0
2019-04-23 12:10:00,53.43,53.6,53.41,53.57,322584.0,44.1611,44.3016,44.1446,44.2768,322584.0
2019-04-23 12:20:00,53.57,53.67,53.56,53.63,258512.0,44.2768,44.3595,44.2685,44.3264,258512.0
2019-04-23 12:30:00,53.63,53.65,53.55,53.57,222814.0,44.3264,44.3429,44.2603,44.2768,222814.0
2019-04-23 12:40:00,53.57,53.61,53.54,53.56,126292.0,44.2768,44.3099,44.252,44.2685,126292.0
2019-04-23 12:50:00,53.56,53.61,53.54,53.61,126222.0,44.2685,44.3099,44.252,44.3099,126222.0
2019-04-23 13:00:00,53.61,53.65,53.57,53.59,191510.0,44.3099,44.3429,44.2768,44.2933,191510.0
2019-04-23 13:10:00,53.59,53.61,53.49,53.56,148088.0,44.2933,44.3099,44.2107,44.2685,148088.0
2019-04-23 13:20:00,53.56,53.56,53.41,53.42,297657.0,44.2685,44.2685,44.1446,44.1528,297657.0
2019-04-23 13:30:00,53.43,53.46,53.37,53.44,153448.0,44.1611,44.1859,44.1115,44.1694,153448.0
2019-04-23 13:40:00,53.43,53.46,53.37,53.43,141445.0,44.1611,44.1859,44.1115,44.1611,141445.0
2019-04-23 13:50:00,53.43,53.43,53.32,53.32,313729.0,44.1611,44.1611,44.0702,44.0702,313729.0
2019-04-23 14:00:00,53.32,53.58,53.27,53.58,282752.0,44.0702,44.2851,44.0289,44.2851,282752.0
2019-04-23 14:10:00,53.58,53.59,53.48,53.54,168126.0,44.2851,44.2933,44.2024,44.252,168126.0
2019-04-23 14:20:00,53.54,53.56,53.45,53.47,158935.0,44.252,44.2685,44.1776,44.1942,158935.0
2019-04-23 14:30:00,53.47,53.48,53.37,53.39,197534.0,44.1942,44.2024,44.1115,44.128,197534.0
2019-04-23 14:40:00,53.39,53.4,53.3,53.32,174189.0,44.128,44.1363,44.0536,44.0702,174189.0
2019-04-23 14:50:00,53.32,53.34,53.18,53.19,218910.0,44.0702,44.0867,43.9545,43.9627,218910.0
2019-04-23 15:00:00,53.19,53.25,53.1,53.2,249551.0,43.9627,44.0123,43.8883,43.971,249551.0
2019-04-23 15:10:00,53.2,53.21,53.14,53.16,249820.0,43.971,43.9793,43.9214,43.9379,249820.0
2019-04-23 15:20:00,53.16,53.18,53.06,53.07,317576.0,43.9379,43.9545,43.8553,43.8635,317576.0
2019-04-23 15:30:00,53.06,53.08,52.95,53.05,573246.0,43.8553,43.8718,43.7644,43.847,573246.0
2019-04-23 15:40:00,53.06,53.06,52.88,52.89,651265.0,43.8553,43.8553,43.7065,43.7148,651265.0
2019-04-23 15:50:00,52.9,52.96,52.87,52.96,1353913.0,43.723,43.7726,43.6982,43.7726,1353913.0
2019-04-24 09:30:00,52.99,53.04,52.68,52.81,594143.0,43.7974,43.8388,43.5412,43.6487,594143.0
2019-04-24 09:40:00,52.81,52.99,52.67,52.71,259160.0,43.6487,43.7974,43.5329,43.566,259160.0
2019-04-24 09:50:00,52.7,52.87,52.64,52.82,223504.0,43.5577,43.6982,43.5081,43.6569,223504.0
2019-04-24 10:00:00,52.81,52.83,52.6,52.72,173347.0,43.6487,43.6652,43.4751,43.5743,173347.0
2019-04-24 10:10:00,52.72,52.95,52.69,52.9,143805.0,43.5743,43.7644,43.5495,43.723,143805.0
2019-04-24 10:20:00,52.91,52.97,52.83,52.84,184425.0,43.7313,43.7809,43.6652,43.6734,184425.0
2019-04-24 10:30:00,52.85,52.88,52.79,52.8,167422.0,43.6817,43.7065,43.6321,43.6404,167422.0
2019-04-24 10:40:00,52.79,52.85,52.73,52.77,181948.0,43.6321,43.6817,43.5825,43.6156,181948.0
2019-04-24 10:50:00,52.77,52.9,52.75,52.85,174020.0,43.6156,43.723,43.5991,43.6817,174020.0
2019-04-24 11:00:00,52.85,53.0,52.81,52.91,163885.0,43.6817,43.8057,43.6487,43.7313,163885.0
2019-04-24 11:10:00,52.93,52.96,52.88,52.94,157875.0,43.7478,43.7726,43.7065,43.7561,157875.0
2019-04-24 11:20:00,52.94,52.98,52.9,52.96,130427.0,43.7561,43.7892,43.723,43.7726,130427.0
2019-04-24 11:30:00,52.96,53.0,52.92,52.97,166299.0,43.7726,43.8057,43.7396,43.7809,166299.0
2019-04-24 11:40:00,52.96,53.11,52.93,53.01,150292.0,43.7726,43.8966,43.7478,43.814,150292.0
2019-04-24 11:50:00,53.01,53.06,52.99,53.0,150452.0,43.814,43.8553,43.7974,43.8057,150452.0
2019-04-24 12:00:00,53.0,53.02,52.89,52.93,125356.0,43.8057,43.8222,43.7148,43.7478,125356.0
2019-04-24 12:10:00,52.93,52.98,52.91,52.93,102850.0,43.7478,43.7892,43.7313,43.7478,102850.0
2019-04-24 12:20:00,52.93,52.93,52.73,52.8,240053.0,43.7478,43.7478,43.5825,43.6404,240053.0
2019-04-24 12:30:00,52.8,52.81,52.65,52.69,270882.0,43.6404,43.6487,43.5164,43.5495,270882.0
2019-04-24 12:40:00,52.7,52.81,52.68,52.81,141302.0,43.5577,43.6487,43.5412,43.6487,141302.0
2019-04-24 12:50:00,52.81,52.85,52.72,52.76,120623.0,43.6487,43.6817,43.5743,43.6073,120623.0
2019-04-24 13:00:00,52.75,52.77,52.7,52.72,98665.0,43.5991,43.6156,43.5577,43.5743,98665.0
2019-04-24 13:10:00,52.72,52.79,52.67,52.77,117206.0,43.5743,43.6321,43.5329,43.6156,117206.0
2019-04-24 13:20:00,52.77,52.86,52.77,52.8,94687.0,43.6156,43.69,43.6156,43.6404,94687.0
2019-04-24 13:30:00,52.8,52.87,52.78,52.86,93056.0,43.6404,43.6982,43.6239,43.69,93056.0
2019-04-24 13:40:00,52.86,53.05,52.85,53.05,175301.0,43.69,43.847,43.6817,43.847,175301.0
2019-04-24 13:50:00,53.04,53.06,52.8,52.81,245538.0,43.8388,43.8553,43.6404,43.6487,245538.0
2019-04-24 14:00:00,52.81,52.83,52.7,52.73,170223.0,43.6487,43.6652,43.5577,43.5825,170223.0
2019-04-24 14:10:00,52.73,52.74,52.62,52.63,241205.0,43.5825,43.5908,43.4916,43.4999,241205.0
2019-04-24 14:20:00,52.63,52.69,52.55,52.68,253490.0,43.4999,43.5495,43.4338,43.5412,253490.0
2019-04-24 14:30:00,52.69,52.72,52.64,52.65,154655.0,43.5495,43.5743,43.5081,43.5164,154655.0
2019-04-24 14:40:00,52.64,52.8,52.64,52.8,141821.0,43.5081,43.6404,43.5081,43.6404,141821.0
2019-04-24 14:50:00,52.8,52.92,52.78,52.9,175344.0,43.6404,43.7396,43.6239,43.723,175344.0
2019-04-24 15:00:00,52.9,52.93,52.85,52.92,194873.0,43.723,43.7478,43.6817,43.7396,194873.0
2019-04-24 15:10:00,52.92,52.96,52.9,52.95,164396.0,43.7396,43.7726,43.723,43.7644,164396.0
2019-04-24 15:20:00,52.96,52.97,52.91,52.94,179799.0,43.7726,43.7809,43.7313,43.7561,179799.0
2019-04-24 15:30:00,52.94,53.04,52.93,52.98,246077.0,43.7561,43.8388,43.7478,43.7892,246077.0
2019-04-24 15:40:00,52.98,53.01,52.92,52.98,258900.0,43.7892,43.814,43.7396,43.7892,258900.0
2019-04-24 15:50:00,52.98,52.98,52.85,52.93,644166.0,43.7892,43.7892,43.6817,43.7478,644166.0
2019-04-25 09:30:00,52.81,53.0,52.69,52.83,386194.0,43.6487,43.8057,43.5495,43.6652,386194.0
2019-04-25 09:40:00,52.84,52.92,52.61,52.91,289688.0,43.6734,43.7396,43.4833,43.7313,289688.0
2019-04-25 09:50:00,52.91,53.16,52.85,53.07,255897.0,43.7313,43.9379,43.6817,43.8635,255897.0
2019-04-25 10:00:00,53.07,53.07,52.87,52.89,172861.0,43.8635,43.8635,43.6982,43.7148,172861.0
2019-04-25 10:10:00,52.9,52.96,52.74,52.95,198105.0,43.723,43.7726,43.5908,43.7644,198105.0
2019-04-25 10:20:00,52.95,53.12,52.89,53.0,198835.0,43.7644,43.9049,43.7148,43.8057,198835.0
2019-04-25 10:30:00,53.0,53.03,52.9,52.95,168469.0,43.8057,43.8305,43.723,43.7644,168469.0
2019-04-25 10:40:00,52.95,53.0,52.81,52.99,164641.0,43.7644,43.8057,43.6487,43.7974,164641.0
2019-04-25 10:50:00,52.99,53.16,52.99,53.11,162029.0,43.7974,43.9379,43.7974,43.8966,162029.0
2019-04-25 11:00:00,53.12,53.32,53.09,53.27,223102.0,43.9049,44.0702,43.8801,44.0289,223102.0
2019-04-25 11:10:00,53.26,53.43,53.25,53.31,272491.0,44.0206,44.1611,44.0123,44.0619,272491.0
2019-04-25 11:20:00,53.3,53.47,53.3,53.38,155131.0,44.0536,44.1942,44.0536,44.1198,155131.0
2019-04-25 11:30:00,53.38,53.52,53.36,53.51,181655.0,44.1198,44.2355,44.1032,44.2272,181655.0
2019-04-25 11:40:00,53.52,53.59,53.46,53.52,224285.0,44.2355,44.2933,44.1859,44.2355,224285.0
2019-04-25 11:50:00,53.53,53.57,53.51,53.56,186871.0,44.2437,44.2768,44.2272,44.2685,186871.0
2019-04-25 12:00:00,53.57,53.6,53.5,53.53,238056.0,44.2768,44.3016,44.219,44.2437,238056.0
2019-04-25 12:10:00,53.52,53.53,53.37,53.38,178875.0,44.2355,44.2437,44.1115,44.1198,178875.0
2019-04-25 12:20:00,53.38,53.44,53.27,53.31,170194.0,44.1198,44.1694,44.0289,44.0619,170194.0
2019-04-25 12:30:00,53.31,53.42,53.29,53.41,98266.0,44.0619,44.1528,44.0454,44.1446,98266.0
2019-04-25 12:40:00,53.41,53.54,53.4,53.5,120032.0,44.1446,44.252,44.1363,44.219,120032.0
2019-04-25 12:50:00,53.49,53.58,53.45,53.55,86616.0,44.2107,44.2851,44.1776,44.2603,86616.0
2019-04-25 13:00:00,53.56,53.57,53.46,53.51,107800.0,44.2685,44.2768,44.1859,44.2272,107800.0
2019-04-25 13:10:00,53.5,53.56,53.44,53.56,105192.0,44.219,44.2685,44.1694,44.2685,105192.0
2019-04-25 13:20:00,53.55,53.58,53.53,53.56,122662.0,44.2603,44.2851,44.2437,44.2685,122662.0
2019-04-25 13:30:00,53.57,53.59,53.54,53.55,101726.0,44.2768,44.2933,44.252,44.2603,101726.0
2019-04-25 13:40:00,53.54,53.68,53.51,53.66,189170.0,44.252,44.3677,44.2272,44.3512,189170.0
2019-04-25 13:50:00,53.66,53.68,53.59,53.62,223091.0,44.3512,44.3677,44.2933,44.3181,223091.0
2019-04-25 14:00:00,53.62,53.66,53.46,53.47,199330.0,44.3181,44.3512,44.1859,44.1942,199330.0
2019-04-25 14:10:00,53.46,53.53,53.45,53.52,168633.0,44.1859,44.2437,44.1776,44.2355,168633.0
2019-04-25 14:20:00,53.52,53.53,53.45,53.52,101980.0,44.2355,44.2437,44.1776,44.2355,101980.0
2019-04-25 14:30:00,53.52,53.68,53.51,53.68,173453.0,44.2355,44.3677,44.2272,44.3677,173453.0
2019-04-25 14:40:00,53.68,53.69,53.52,53.56,120566.0,44.3677,44.376,44.2355,44.2685,120566.0
2019-04-25 14:50:00,53.56,53.57,53.35,53.38,157884.0,44.2685,44.2768,44.095,44.1198,157884.0
2019-04-25 15:00:00,53.38,53.4,53.28,53.29,186065.0,44.1198,44.1363,44.0371,44.0454,186065.0
2019-04-25 15:10:00,53.29,53.31,53.2,53.23,226367.0,44.0454,44.0619,43.971,43.9958,226367.0
2019-04-25 15:20:00,53.23,53.31,53.22,53.3,148928.0,43.9958,44.0619,43.9875,44.0536,148928.0
2019-04-25 15:30:00,53.31,53.36,53.25,53.29,158316.0,44.0619,44.1032,44.0123,44.0454,158316.0
2019-04-25 15:40:00,53.3,53.35,53.26,53.32,176749.0,44.0536,44.095,44.0206,44.0702,176749.0
2019-04-25 15:50:00,53.32,53.4,53.22,53.22,318307.0,44.0702,44.1363,43.9875,43.9875,318307.0
2019-04-26 09:30:00,53.23,53.26,52.93,53.09,583664.0,43.9958,44.0206,43.7478,43.8801,583664.0
2019-04-26 09:40:00,53.09,53.2,52.98,53.16,406831.0,43.8801,43.971,43.7892,43.9379,406831.0
2019-04-26 09:50:00,53.16,53.33,53.1,53.27,247792.0,43.9379,44.0784,43.8883,44.0289,247792.0
2019-04-26 10:00:00,53.28,53.3,53.12,53.19,163183.0,44.0371,44.0536,43.9049,43.9627,163183.0
2019-04-26 10:10:00,53.2,53.3,53.15,53.28,122076.0,43.971,44.0536,43.9297,44.0371,122076.0
2019-04-26 10:20:00,53.28,53.57,53.27,53.57,197651.0,44.0371,44.2768,44.0289,44.2768,197651.0
2019-04-26 10:30:00,53.57,53.62,53.5,53.54,155173.0,44.2768,44.3181,44.219,44.252,155173.0
2019-04-26 10:40:00,53.55,53.57,53.39,53.49,148337.0,44.2603,44.2768,44.128,44.2107,148337.0
2019-04-26 10:50:00,53.49,53.59,53.48,53.53,186743.0,44.2107,44.2933,44.2024,44.2437,186743.0
2019-04-26 11:00:00,53.54,53.55,53.36,53.39,146147.0,44.252,44.2603,44.1032,44.128,146147.0
2019-04-26 11:10:00,53.38,53.55,53.38,53.54,155331.0,44.1198,44.2603,44.1198,44.252,155331.0
2019-04-26 11:20:00,53.53,53.58,53.52,53.56,103023.0,44.2437,44.2851,44.2355,44.2685,103023.0
2019-04-26 11:30:00,53.55,53.57,53.43,53.44,113183.0,44.2603,44.2768,44.1611,44.1694,113183.0
2019-04-26 11:40:00,53.43,53.48,53.32,53.34,141267.0,44.1611,44.2024,44.0702,44.0867,141267.0
2019-04-26 11:50:00,53.34,53.36,53.22,53.29,212206.0,44.0867,44.1032,43.9875,44.0454,212206.0
2019-04-26 12:00:00,53.29,53.3,53.2,53.24,185887.0,44.0454,44.0536,43.971,44.0041,185887.0
2019-04-26 12:10:00,53.26,53.35,53.24,53.32,124661.0,44.0206,44.095,44.0041,44.0702,124661.0
2019-04-26 12:20:00,53.32,53.35,53.21,53.22,128763.0,44.0702,44.095,43.9793,43.9875,128763.0
2019-04-26 12:30:00,53.22,53.3,53.18,53.28,165953.0,43.9875,44.0536,43.9545,44.0371,165953.0
2019-04-26 12:40:00,53.29,53.32,53.24,53.31,87979.0,44.0454,44.0702,44.0041,44.0619,87979.0
2019-04-26 12:50:00,53.3,53.31,53.28,53.3,66939.0,44.0536,44.0619,44.0371,44.0536,66939.0
2019-04-26 13:00:00,53.3,53.31,53.26,53.3,96307.0,44.0536,44.0619,44.0206,44.0536,96307.0
2019-04-26 13:10:00,53.31,53.37,53.29,53.35,139792.0,44.0619,44.1115,44.0454,44.095,139792.0
2019-04-26 13:20:00,53.35,53.39,53.34,53.36,121712.0,44.095,44.128,44.0867,44.1032,121712.0
2019-04-26 13:30:00,53.37,53.41,53.34,53.41,114683.0,44.1115,44.1446,44.0867,44.1446,114683.0
2019-04-26 13:40:00,53.41,53.42,53.34,53.41,100018.0,44.1446,44.1528,44.0867,44.1446,100018.0
2019-04-26 13:50:00,53.41,53.42,53.33,53.41,81454.0,44.1446,44.1528,44.0784,44.1446,81454.0
2019-04-26 14:00:00,53.42,53.42,53.35,53.4,103024.0,44.1528,44.1528,44.095,44.1363,103024.0
2019-04-26 14:10:00,53.41,53.41,53.35,53.37,141334.0,44.1446,44.1446,44.095,44.1115,141334.0
2019-04-26 14:20:00,53.38,53.4,53.36,53.39,91294.0,44.1198,44.1363,44.1032,44.128,91294.0
2019-04-26 14:30:00,53.39,53.4,53.34,53.39,120054.0,44.128,44.1363,44.0867,44.128,120054.0
2019-04-26 14:40:00,53.39,53.4,53.33,53.4,149374.0,44.128,44.1363,44.0784,44.1363,149374.0
2019-04-26 14:50:00,53.4,53.46,53.34,53.4,145493.0,44.1363,44.1859,44.0867,44.1363,145493.0
2019-04-26 15:00:00,53.4,53.51,53.39,53.45,103723.0,44.1363,44.2272,44.128,44.1776,103723.0
2019-04-26 15:10:00,53.45,53.51,53.43,53.51,135327.0,44.1776,44.2272,44.1611,44.2272,135327.0
2019-04-26 15:20:00,53.51,53.53,53.43,53.46,169188.0,44.2272,44.2437,44.1611,44.1859,169188.0
2019-04-26 15:30:00,53.45,53.55,53.42,53.54,149621.0,44.1776,44.2603,44.1528,44.252,149621.0
2019-04-26 15:40:00,53.55,53.55,53.41,53.43,189899.0,44.2603,44.2603,44.1446,44.1611,189899.0
2019-04-26 15:50:00,53.43,53.52,53.34,53.52,674245.0,44.1611,44.2355,44.0867,44.2355,674245.0
2019-04-29 09:30:00,53.15,53.41,52.66,53.3,745612.0,43.9297,44.1446,43.5247,44.0536,745612.0
2019-04-29 09:40:00,53.3,53.62,53.27,53.49,266365.0,44.0536,44.3181,44.0289,44.2107,266365.0
2019-04-29 09:50:00,53.48,53.6,53.35,53.45,245258.0,44.2024,44.3016,44.095,44.1776,245258.0
2019-04-29 10:00:00,53.46,53.56,53.37,53.51,386693.0,44.1859,44.2685,44.1115,44.2272,386693.0
2019-04-29 10:10:00,53.51,53.63,53.47,53.63,201371.0,44.2272,44.3264,44.1942,44.3264,201371.0
2019-04-29 10:20:00,53.63,53.82,53.62,53.75,228783.0,44.3264,44.4834,44.3181,44.4256,228783.0
2019-04-29 10:30:00,53.75,53.89,53.67,53.89,259011.0,44.4256,44.5413,44.3595,44.5413,259011.0
2019-04-29 10:40:00,53.89,54.03,53.88,53.96,320464.0,44.5413,44.657,44.533,44.5992,320464.0
2019-04-29 10:50:00,53.96,53.99,53.85,53.96,214662.0,44.5992,44.6239,44.5082,44.5992,214662.0
2019-04-29 11:00:00,53.96,53.98,53.9,53.97,119814.0,44.5992,44.6157,44.5496,44.6074,119814.0
2019-04-29 11:10:00,53.98,54.06,53.93,53.98,177114.0,44.6157,44.6818,44.5744,44.6157,177114.0
2019-04-29 11:20:00,53.98,54.01,53.93,53.96,115422.0,44.6157,44.6405,44.5744,44.5992,115422.0
2019-04-29 11:30:00,53.95,53.95,53.88,53.91,146026.0,44.5909,44.5909,44.533,44.5578,146026.0
2019-04-29 11:40:00,53.9,54.0,53.9,54.0,183534.0,44.5496,44.6322,44.5496,44.6322,183534.0
2019-04-29 11:50:00,54.01,54.12,54.0,54.04,233268.0,44.6405,44.7314,44.6322,44.6653,233268.0
2019-04-29 12:00:00,54.03,54.2,54.02,54.18,159288.0,44.657,44.7975,44.6487,44.781,159288.0
2019-04-29 12:10:00,54.18,54.41,54.17,54.38,302627.0,44.781,44.9711,44.7727,44.9463,302627.0
2019-04-29 12:20:00,54.38,54.44,54.35,54.43,303750.0,44.9463,44.9959,44.9215,44.9876,303750.0
2019-04-29 12:30:00,54.42,54.43,54.37,54.41,262853.0,44.9794,44.9876,44.938,44.9711,262853.0
2019-04-29 12:40:00,54.41,54.41,54.1,54.15,167617.0,44.9711,44.9711,44.7149,44.7562,167617.0
2019-04-29 12:50:00,54.15,54.15,54.05,54.12,154873.0,44.7562,44.7562,44.6735,44.7314,154873.0
2019-04-29 13:00:00,54.12,54.12,53.96,54.02,161102.0,44.7314,44.7314,44.5992,44.6487,161102.0
2019-04-29 13:10:00,54.03,54.03,53.9,53.95,143957.0,44.657,44.657,44.5496,44.5909,143957.0
2019-04-29 13:20:00,53.94,54.0,53.9,54.0,113715.0,44.5826,44.6322,44.5496,44.6322,113715.0
2019-04-29 13:30:00,53.99,54.0,53.89,53.93,164056.0,44.6239,44.6322,44.5413,44.5744,164056.0
2019-04-29 13:40:00,53.92,54.04,53.87,54.04,122013.0,44.5661,44.6653,44.5248,44.6653,122013.0
2019-04-29 13:50:00,54.04,54.07,54.02,54.06,78016.0,44.6653,44.6901,44.6487,44.6818,78016.0
2019-04-29 14:00:00,54.05,54.08,53.99,54.04,125890.0,44.6735,44.6983,44.6239,44.6653,125890.0
2019-04-29 14:10:00,54.03,54.07,54.0,54.07,151762.0,44.657,44.6901,44.6322,44.6901,151762.0
2019-04-29 14:20:00,54.06,54.13,54.04,54.05,138824.0,44.6818,44.7397,44.6653,44.6735,138824.0
2019-04-29 14:30:00,54.05,54.11,54.03,54.07,133919.0,44.6735,44.7231,44.657,44.6901,133919.0
2019-04-29 14:40:00,54.08,54.12,54.05,54.11,102180.0,44.6983,44.7314,44.6735,44.7231,102180.0
2019-04-29 14:50:00,54.12,54.13,54.06,54.12,94295.0,44.7314,44.7397,44.6818,44.7314,94295.0
2019-04-29 15:00:00,54.12,54.17,54.11,54.14,111176.0,44.7314,44.7727,44.7231,44.7479,111176.0
2019-04-29 15:10:00,54.14,54.18,54.11,54.15,190961.0,44.7479,44.781,44.7231,44.7562,190961.0
2019-04-29 15:20:00,54.16,54.18,54.08,54.11,144437.0,44.7645,44.781,44.6983,44.7231,144437.0
2019-04-29 15:30:00,54.1,54.11,54.01,54.04,160302.0,44.7149,44.7231,44.6405,44.6653,160302.0
2019-04-29 15:40:00,54.04,54.09,54.01,54.04,210274.0,44.6653,44.7066,44.6405,44.6653,210274.0
2019-04-29 15:50:00,54.04,54.11,53.97,53.99,813285.0,44.6653,44.7231,44.6074,44.6239,813285.0
2019-04-30 09:30:00,54.63,54.89,54.39,54.49,711823.0,45.1529,45.3678,44.9546,45.0372,711823.0
2019-04-30 09:40:00,54.48,54.72,54.3,54.69,455288.0,45.0289,45.2273,44.8802,45.2025,455288.0
2019-04-30 09:50:00,54.69,54.69,54.26,54.32,417194.0,45.2025,45.2025,44.8471,44.8967,417194.0
2019-04-30 10:00:00,54.32,54.39,54.06,54.07,309899.0,44.8967,44.9546,44.6818,44.6901,309899.0
2019-04-30 10:10:00,54.07,54.08,53.91,53.99,241696.0,44.6901,44.6983,44.5578,44.6239,241696.0
2019-04-30 10:20:00,53.99,54.08,53.95,54.0,247087.0,44.6239,44.6983,44.5909,44.6322,247087.0
2019-04-30 10:30:00,54.01,54.2,53.99,54.16,269161.0,44.6405,44.7975,44.6239,44.7645,269161.0
2019-04-30 10:40:00,54.16,54.2,53.99,54.0,237366.0,44.7645,44.7975,44.6239,44.6322,237366.0
2019-04-30 10:50:00,54.04,54.07,53.74,53.75,427043.0,44.6653,44.6901,44.4173,44.4256,427043.0
2019-04-30 11:00:00,53.75,53.79,53.45,53.58,558142.0,44.4256,44.4586,44.1776,44.2851,558142.0
2019-04-30 11:10:00,53.59,53.72,53.49,53.53,401835.0,44.2933,44.4008,44.2107,44.2437,401835.0
2019-04-30 11:20:00,53.54,53.94,53.53,53.89,375053.0,44.252,44.5826,44.2437,44.5413,375053.0
2019-04-30 11:30:00,53.89,53.93,53.66,53.78,162383.0,44.5413,44.5744,44.3512,44.4504,162383.0
2019-04-30 11:40:00,53.77,53.99,53.77,53.96,245592.0,44.4421,44.6239,44.4421,44.5992,245592.0
2019-04-30 11:50:00,53.96,54.05,53.96,53.97,310649.0,44.5992,44.6735,44.5992,44.6074,310649.0
2019-04-30 12:00:00,53.97,54.01,53.85,53.9,238309.0,44.6074,44.6405,44.5082,44.5496,238309.0
2019-04-30 12:10:00,53.9,53.97,53.87,53.91,178005.0,44.5496,44.6074,44.5248,44.5578,178005.0
2019-04-30 12:20:00,53.91,53.94,53.76,53.82,216684.0,44.5578,44.5826,44.4338,44.4834,216684.0
2019-04-30 12:30:00,53.83,53.92,53.8,53.91,121732.0,44.4917,44.5661,44.4669,44.5578,121732.0
2019-04-30 12:40:00,53.92,54.01,53.9,54.0,178122.0,44.5661,44.6405,44.5496,44.6322,178122.0
2019-04-30 12:50:00,54.0,54.0,53.91,53.92,116659.0,44.6322,44.6322,44.5578,44.5661,116659.0
2019-04-30 13:00:00,53.92,54.03,53.91,54.02,129206.0,44.5661,44.657,44.5578,44.6487,129206.0
2019-04-30 13:10:00,54.02,54.05,53.94,54.05,99075.0,44.6487,44.6735,44.5826,44.6735,99075.0
2019-04-30 13:20:00,54.05,54.19,54.04,54.17,216344.0,44.6735,44.7893,44.6653,44.7727,216344.0
2019-04-30 13:30:00,54.17,54.25,54.14,54.18,179416.0,44.7727,44.8388,44.7479,44.781,179416.0
2019-04-30 13:40:00,54.17,54.29,54.16,54.2,130672.0,44.7727,44.8719,44.7645,44.7975,130672.0
2019-04-30 13:50:00,54.2,54.3,54.15,54.28,177198.0,44.7975,44.8802,44.7562,44.8636,177198.0
2019-04-30 14:00:00,54.29,54.44,54.29,54.4,185606.0,44.8719,44.9959,44.8719,44.9628,185606.0
2019-04-30 14:10:00,54.4,54.51,54.36,54.46,357777.0,44.9628,45.0537,44.9298,45.0124,357777.0
2019-04-30 14:20:00,54.45,54.51,54.38,54.42,157432.0,45.0041,45.0537,44.9463,44.9794,157432.0
2019-04-30 14:30:00,54.41,54.46,54.33,54.35,153778.0,44.9711,45.0124,44.905,44.9215,153778.0
2019-04-30 14:40:00,54.35,54.42,54.34,54.39,171649.0,44.9215,44.9794,44.9132,44.9546,171649.0
2019-04-30 14:50:00,54.39,54.41,54.34,54.39,95750.0,44.9546,44.9711,44.9132,44.9546,95750.0
2019-04-30 15:00:00,54.39,54.4,54.29,54.34,176405.0,44.9546,44.9628,44.8719,44.9132,176405.0
2019-04-30 15:10:00,54.33,54.34,54.25,54.3,250195.0,44.905,44.9132,44.8388,44.8802,250195.0
2019-04-30 15:20:00,54.29,54.5,54.29,54.47,327689.0,44.8719,45.0455,44.8719,45.0207,327689.0
2019-04-30 15:30:00,54.47,54.49,54.41,54.46,308128.0,45.0207,45.0372,44.9711,45.0124,308128.0
2019-04-30 15:40:00,54.46,54.48,54.37,54.44,485375.0,45.0124,45.0289,44.938,44.9959,485375.0
2019-04-30 15:50:00,54.44,54.52,54.38,54.38,1365928.0,44.9959,45.062,44.9463,44.9463,1365928.0
2019-05-01 09:30:00,56.85,56.98,56.21,56.65,2191616.0,46.9878,47.0952,46.4588,46.8225,2191616.0
2019-05-01 09:40:00,56.63,56.96,56.46,56.52,1482019.0,46.806,47.0787,46.6655,46.715,1482019.0
2019-05-01 09:50:00,56.52,56.9,56.41,56.83,822288.0,46.715,47.0291,46.6241,46.9713,822288.0
2019-05-01 10:00:00,56.79,56.94,56.62,56.78,781426.0,46.9382,47.0622,46.7977,46.9299,781426.0
2019-05-01 10:10:00,56.79,57.31,56.79,57.14,1301094.0,46.9382,47.368,46.9382,47.2275,1301094.0
2019-05-01 10:20:00,57.16,57.59,57.15,57.58,1338599.0,47.244,47.5994,47.2358,47.5912,1338599.0
2019-05-01 10:30:00,57.57,57.67,57.18,57.22,932563.0,47.5829,47.6656,47.2606,47.2936,932563.0
2019-05-01 10:40:00,57.22,57.44,57.05,57.05,443397.0,47.2936,47.4755,47.1531,47.1531,443397.0
2019-05-01 10:50:00,57.06,57.15,56.93,57.03,452895.0,47.1614,47.2358,47.0539,47.1366,452895.0
2019-05-01 11:00:00,57.03,57.36,57.03,57.29,434149.0,47.1366,47.4093,47.1366,47.3515,434149.0
2019-05-01 11:10:00,57.28,57.51,57.23,57.3,385296.0,47.3432,47.5333,47.3019,47.3597,385296.0
2019-05-01 11:20:00,57.29,57.34,57.04,57.18,329510.0,47.3515,47.3928,47.1448,47.2606,329510.0
2019-05-01 11:30:00,57.17,57.4,57.15,57.39,262376.0,47.2523,47.4424,47.2358,47.4341,262376.0
2019-05-01 11:40:00,57.4,57.48,57.29,57.39,344959.0,47.4424,47.5085,47.3515,47.4341,344959.0
2019-05-01 11:50:00,57.39,57.48,57.37,57.4,259859.0,47.4341,47.5085,47.4176,47.4424,259859.0
2019-05-01 12:00:00,57.4,57.53,57.33,57.39,397056.0,47.4424,47.5498,47.3845,47.4341,397056.0
2019-05-01 12:10:00,57.4,57.48,57.31,57.36,291922.0,47.4424,47.5085,47.368,47.4093,291922.0
2019-05-01 12:20:00,57.36,57.43,57.31,57.39,238178.0,47.4093,47.4672,47.368,47.4341,238178.0
2019-05-01 12:30:00,57.4,57.43,57.23,57.23,248517.0,47.4424,47.4672,47.3019,47.3019,248517.0
2019-05-01 12:40:00,57.24,57.25,57.08,57.23,298143.0,47.3101,47.3184,47.1779,47.3019,298143.0
2019-05-01 12:50:00,57.23,57.29,57.18,57.2,228851.0,47.3019,47.3515,47.2606,47.2771,228851.0
2019-05-01 13:00:00,57.2,57.29,57.15,57.23,231444.0,47.2771,47.3515,47.2358,47.3019,231444.0
2019-05-01 13:10:00,57.23,57.24,57.08,57.12,295254.0,47.3019,47.3101,47.1779,47.211,295254.0
2019-05-01 13:20:00,57.12,57.22,57.11,57.22,225740.0,47.211,47.2936,47.2027,47.2936,225740.0
2019-05-01 13:30:00,57.22,57.34,57.19,57.28,229937.0,47.2936,47.3928,47.2688,47.3432,229937.0
2019-05-01 13:40:00,57.29,57.3,57.13,57.18,204354.0,47.3515,47.3597,47.2192,47.2606,204354.0
2019-05-01 13:50:00,57.19,57.33,57.15,57.29,274697.0,47.2688,47.3845,47.2358,47.3515,274697.0
2019-05-01 14:00:00,57.3,57.43,57.22,57.37,391082.0,47.3597,47.4672,47.2936,47.4176,391082.0
2019-05-01 14:10:00,57.36,57.44,57.31,57.37,328832.0,47.4093,47.4755,47.368,47.4176,328832.0
2019-05-01 14:20:00,57.37,57.42,57.24,57.27,280088.0,47.4176,47.4589,47.3101,47.3349,280088.0
2019-05-01 14:30:00,57.26,57.35,57.22,57.24,411129.0,47.3267,47.4011,47.2936,47.3101,411129.0
2019-05-01 14:40:00,57.24,57.33,57.19,57.28,350636.0,47.3101,47.3845,47.2688,47.3432,350636.0
2019-05-01 14:50:00,57.28,57.43,57.26,57.4,474463.0,47.3432,47.4672,47.3267,47.4424,474463.0
2019-05-01 15:00:00,57.4,57.59,57.4,57.57,710698.0,47.4424,47.5994,47.4424,47.5829,710698.0
2019-05-01 15:10:00,57.56,57.71,57.56,57.7,571653.0,47.5746,47.6986,47.5746,47.6903,571653.0
2019-05-01 15:20:00,57.7,57.75,57.31,57.43,831178.0,47.6903,47.7317,47.368,47.4672,831178.0
2019-05-01 15:30:00,57.44,57.47,57.17,57.23,671536.0,47.4755,47.5002,47.2523,47.3019,671536.0
2019-05-01 15:40:00,57.22,57.29,57.15,57.15,719870.0,47.2936,47.3515,47.2358,47.2358,719870.0
2019-05-01 15:50:00,57.16,57.39,57.15,57.31,1520668.0,47.244,47.4341,47.2358,47.368,1520668.0
2019-05-02 09:30:00,57.21,57.35,56.5,56.8,774996.0,47.2853,47.4011,46.6985,46.9465,774996.0
2019-05-02 09:40:00,56.79,57.16,56.77,57.02,494211.0,46.9382,47.244,46.9217,47.1283,494211.0
2019-05-02 09:50:00,57.02,57.37,57.0,57.2,424661.0,47.1283,47.4176,47.1118,47.2771,424661.0
2019-05-02 10:00:00,57.2,57.2,56.58,56.66,439625.0,47.2771,47.2771,46.7646,46.8308,439625.0
2019-05-02 10:10:00,56.65,56.72,56.38,56.39,475850.0,46.8225,46.8804,46.5993,46.6076,475850.0
2019-05-02 10:20:00,56.39,56.57,56.28,56.55,504581.0,46.6076,46.7564,46.5167,46.7398,504581.0
2019-05-02 10:30:00,56.56,56.69,56.35,56.35,356311.0,46.7481,46.8556,46.5745,46.5745,356311.0
2019-05-02 10:40:00,56.36,56.49,56.3,56.34,273516.0,46.5828,46.6903,46.5332,46.5663,273516.0
2019-05-02 10:50:00,56.33,56.34,56.02,56.04,430506.0,46.558,46.5663,46.3018,46.3183,430506.0
2019-05-02 11:00:00,56.04,56.28,55.85,56.28,611496.0,46.3183,46.5167,46.1613,46.5167,611496.0
2019-05-02 11:10:00,56.28,56.28,55.81,55.82,300496.0,46.5167,46.5167,46.1282,46.1365,300496.0
2019-05-02 11:20:00,55.81,55.81,55.65,55.69,393395.0,46.1282,46.1282,45.996,46.029,393395.0
2019-05-02 11:30:00,55.68,55.9,55.65,55.83,383452.0,46.0208,46.2026,45.996,46.1447,383452.0
2019-05-02 11:40:00,55.82,55.88,55.57,55.78,305109.0,46.1365,46.1861,45.9299,46.1034,305109.0
2019-05-02 11:50:00,55.79,55.93,55.73,55.89,275538.0,46.1117,46.2274,46.0621,46.1943,275538.0
2019-05-02 12:00:00,55.89,55.97,55.73,55.86,273942.0,46.1943,46.2605,46.0621,46.1695,273942.0
2019-05-02 12:10:00,55.86,55.97,55.77,55.95,331954.0,46.1695,46.2605,46.0952,46.2439,331954.0
2019-05-02 12:20:00,55.95,56.04,55.91,55.98,436003.0,46.2439,46.3183,46.2109,46.2687,436003.0
2019-05-02 12:30:00,55.99,56.37,55.97,56.33,291100.0,46.277,46.5911,46.2605,46.558,291100.0
2019-05-02 12:40:00,56.34,56.45,56.29,56.43,570708.0,46.5663,46.6572,46.5249,46.6407,570708.0
2019-05-02 12:50:00,56.43,56.44,56.14,56.2,249193.0,46.6407,46.6489,46.401,46.4506,249193.0
2019-05-02 13:00:00,56.2,56.23,56.07,56.12,203305.0,46.4506,46.4754,46.3431,46.3844,203305.0
2019-05-02 13:10:00,56.13,56.43,56.13,56.4,171578.0,46.3927,46.6407,46.3927,46.6159,171578.0
2019-05-02 13:20:00,56.41,56.53,56.38,56.43,184848.0,46.6241,46.7233,46.5993,46.6407,184848.0
2019-05-02 13:30:00,56.43,56.52,56.38,56.51,145670.0,46.6407,46.715,46.5993,46.7068,145670.0
2019-05-02 13:40:00,56.52,56.55,56.37,56.42,150918.0,46.715,46.7398,46.5911,46.6324,150918.0
2019-05-02 13:50:00,56.41,56.5,56.38,56.39,136183.0,46.6241,46.6985,46.5993,46.6076,136183.0
2019-05-02 14:00:00,56.39,56.48,56.37,56.43,120615.0,46.6076,46.682,46.5911,46.6407,120615.0
2019-05-02 14:10:00,56.43,56.6,56.43,56.55,180276.0,46.6407,46.7812,46.6407,46.7398,180276.0
2019-05-02 14:20:00,56.56,56.64,56.52,56.55,189602.0,46.7481,46.8142,46.715,46.7398,189602.0
2019-05-02 14:30:00,56.54,56.58,56.48,56.48,129520.0,46.7316,46.7646,46.682,46.682,129520.0
2019-05-02 14:40:00,56.49,56.51,56.36,56.39,168196.0,46.6903,46.7068,46.5828,46.6076,168196.0
2019-05-02 14:50:00,56.39,56.48,56.32,56.41,143551.0,46.6076,46.682,46.5497,46.6241,143551.0
2019-05-02 15:00:00,56.4,56.45,56.37,56.41,147571.0,46.6159,46.6572,46.5911,46.6241,147571.0
2019-05-02 15:10:00,56.41,56.48,56.37,56.47,191198.0,46.6241,46.682,46.5911,46.6737,191198.0
2019-05-02 15:20:00,56.47,56.65,56.46,56.65,204837.0,46.6737,46.8225,46.6655,46.8225,204837.0
2019-05-02 15:30:00,56.64,56.79,56.59,56.73,338769.0,46.8142,46.9382,46.7729,46.8886,338769.0
2019-05-02 15:40:00,56.73,56.74,56.62,56.67,328940.0,46.8886,46.8969,46.7977,46.839,328940.0
2019-05-02 15:50:00,56.67,56.77,56.63,56.71,693650.0,46.839,46.9217,46.806,46.8721,693650.0
2019-05-03 09:30:00,57.01,57.34,56.95,57.12,633431.0,47.12,47.3928,47.0705,47.211,633431.0
2019-05-03 09:40:00,57.13,57.19,56.63,56.88,319786.0,47.2192,47.2688,46.806,47.0126,319786.0
2019-05-03 09:50:00,56.89,57.12,56.79,57.04,278061.0,47.0209,47.211,46.9382,47.1448,278061.0
2019-05-03 10:00:00,57.04,57.05,56.76,56.8,356376.0,47.1448,47.1531,46.9134,46.9465,356376.0
2019-05-03 10:10:00,56.8,56.86,56.67,56.79,349708.0,46.9465,46.9961,46.839,46.9382,349708.0
2019-05-03 10:20:00,56.79,56.89,56.72,56.8,395201.0,46.9382,47.0209,46.8804,46.9465,395201.0
2019-05-03 10:30:00,56.8,56.89,56.76,56.82,180160.0,46.9465,47.0209,46.9134,46.963,180160.0
2019-05-03 10:40:00,56.83,56.84,56.58,56.62,202429.0,46.9713,46.9795,46.7646,46.7977,202429.0
2019-05-03 10:50:00,56.63,56.67,56.4,56.46,237858.0,46.806,46.839,46.6159,46.6655,237858.0
2019-05-03 11:00:00,56.47,56.54,56.42,56.44,255444.0,46.6737,46.7316,46.6324,46.6489,255444.0
2019-05-03 11:10:00,56.45,56.49,56.17,56.18,310974.0,46.6572,46.6903,46.4258,46.434,310974.0
2019-05-03 11:20:00,56.16,56.23,56.06,56.15,341280.0,46.4175,46.4754,46.3348,46.4092,341280.0
2019-05-03 11:30:00,56.14,56.21,56.03,56.1,262390.0,46.401,46.4588,46.3101,46.3679,262390.0
2019-05-03 11:40:00,56.11,56.19,56.1,56.14,201540.0,46.3762,46.4423,46.3679,46.401,201540.0
2019-05-03 11:50:00,56.14,56.31,56.13,56.22,283589.0,46.401,46.5415,46.3927,46.4671,283589.0
2019-05-03 12:00:00,56.21,56.24,56.13,56.13,204096.0,46.4588,46.4836,46.3927,46.3927,204096.0
2019-05-03 12:10:00,56.13,56.14,56.07,56.11,207262.0,46.3927,46.401,46.3431,46.3762,207262.0
2019-05-03 12:20:00,56.11,56.23,56.09,56.16,163800.0,46.3762,46.4754,46.3596,46.4175,163800.0
2019-05-03 12:30:00,56.16,56.37,56.15,56.37,259905.0,46.4175,46.5911,46.4092,46.5911,259905.0
2019-05-03 12:40:00,56.36,56.54,56.35,56.42,247694.0,46.5828,46.7316,46.5745,46.6324,247694.0
2019-05-03 12:50:00,56.42,56.5,56.38,56.49,144602.0,46.6324,46.6985,46.5993,46.6903,144602.0
2019-05-03 13:00:00,56.5,56.54,56.4,56.41,124248.0,46.6985,46.7316,46.6159,46.6241,124248.0
2019-05-03 13:10:00,56.41,56.53,56.4,56.52,146937.0,46.6241,46.7233,46.6159,46.715,146937.0
2019-05-03 13:20:00,56.52,56.53,56.39,56.44,95968.0,46.715,46.7233,46.6076,46.6489,95968.0
2019-05-03 13:30:00,56.44,56.45,56.29,56.3,128478.0,46.6489,46.6572,46.5249,46.5332,128478.0
2019-05-03 13:40:00,56.29,56.33,56.27,56.33,101809.0,46.5249,46.558,46.5084,46.558,101809.0
2019-05-03 13:50:00,56.33,56.36,56.25,56.26,137448.0,46.558,46.5828,46.4919,46.5002,137448.0
2019-05-03 14:00:00,56.26,56.46,56.25,56.41,114585.0,46.5002,46.6655,46.4919,46.6241,114585.0
2019-05-03 14:10:00,56.41,56.43,56.38,56.4,116505.0,46.6241,46.6407,46.5993,46.6159,116505.0
2019-05-03 14:20:00,56.4,56.54,56.39,56.53,185188.0,46.6159,46.7316,46.6076,46.7233,185188.0
2019-05-03 14:30:00,56.54,56.6,56.4,56.4,197737.0,46.7316,46.7812,46.6159,46.6159,197737.0
2019-05-03 14:40:00,56.4,56.5,56.39,56.49,170293.0,46.6159,46.6985,46.6076,46.6903,170293.0
2019-05-03 14:50:00,56.49,56.51,56.41,56.42,140850.0,46.6903,46.7068,46.6241,46.6324,140850.0
2019-05-03 15:00:00,56.42,56.5,56.4,56.47,151914.0,46.6324,46.6985,46.6159,46.6737,151914.0
2019-05-03 15:10:00,56.47,56.51,56.43,56.46,148468.0,46.6737,46.7068,46.6407,46.6655,148468.0
2019-05-03 15:20:00,56.47,56.55,56.46,56.55,249941.0,46.6737,46.7398,46.6655,46.7398,249941.0
2019-05-03 15:30:00,56.55,56.64,56.52,56.64,263501.0,46.7398,46.8142,46.715,46.8142,263501.0
2019-05-03 15:40:00,56.64,56.67,56.56,56.66,354585.0,46.8142,46.839,46.7481,46.8308,354585.0
2019-05-03 15:50:00,56.66,56.68,56.6,56.65,680275.0,46.8308,46.8473,46.7812,46.8225,680275.0
2019-05-06 09:30:00,55.97,55.99,55.4,55.61,714964.0,46.2605,46.277,45.7893,45.9629,714964.0
2019-05-06 09:40:00,55.63,55.89,55.53,55.83,376983.0,45.9794,46.1943,45.8968,46.1447,376983.0
2019-05-06 09:50:00,55.84,56.12,55.8,56.12,289288.0,46.153,46.3844,46.12,46.3844,289288.0
2019-05-06 10:00:00,56.1,56.27,55.92,56.27,255351.0,46.3679,46.5084,46.2191,46.5084,255351.0
2019-05-06 10:10:00,56.27,56.43,56.23,56.32,232244.0,46.5084,46.6407,46.4754,46.5497,232244.0
2019-05-06 10:20:00,56.31,56.31,56.14,56.21,211809.0,46.5415,46.5415,46.401,46.4588,211809.0
2019-05-06 10:30:00,56.21,56.21,55.97,56.02,176756.0,46.4588,46.4588,46.2605,46.3018,176756.0
2019-05-06 10:40:00,56.03,56.06,55.87,56.02,189890.0,46.3101,46.3348,46.1778,46.3018,189890.0
2019-05-06 10:50:00,56.02,56.15,55.94,55.96,206147.0,46.3018,46.4092,46.2357,46.2522,206147.0
2019-05-06 11:00:00,55.95,56.0,55.91,55.99,130310.0,46.2439,46.2853,46.2109,46.277,130310.0
2019-05-06 11:10:00,55.99,56.0,55.78,55.9,246863.0,46.277,46.2853,46.1034,46.2026,246863.0
2019-05-06 11:20:00,55.9,55.97,55.87,55.91,142693.0,46.2026,46.2605,46.1778,46.2109,142693.0
2019-05-06 11:30:00,55.91,55.95,55.7,55.83,280828.0,46.2109,46.2439,46.0373,46.1447,280828.0
2019-05-06 11:40:00,55.83,55.9,55.75,55.79,181112.0,46.1447,46.2026,46.0786,46.1117,181112.0
2019-05-06 11:50:00,55.79,55.83,55.72,55.79,147646.0,46.1117,46.1447,46.0538,46.1117,147646.0
2019-05-06 12:00:00,55.79,55.82,55.68,55.78,156006.0,46.1117,46.1365,46.0208,46.1034,156006.0
2019-05-06 12:10:00,55.78,55.93,55.77,55.91,126186.0,46.1034,46.2274,46.0952,46.2109,126186.0
2019-05-06 12:20:00,55.91,55.98,55.86,55.94,195343.0,46.2109,46.2687,46.1695,46.2357,195343.0
2019-05-06 12:30:00,55.95,56.12,55.94,56.07,147446.0,46.2439,46.3844,46.2357,46.3431,147446.0
2019-05-06 12:40:00,56.06,56.07,55.93,55.93,164176.0,46.3348,46.3431,46.2274,46.2274,164176.0
2019-05-06 12:50:00,55.94,55.97,55.86,55.86,120606.0,46.2357,46.2605,46.1695,46.1695,120606.0
2019-05-06 13:00:00,55.86,55.97,55.81,55.9,82054.0,46.1695,46.2605,46.1282,46.2026,82054.0
2019-05-06 13:10:00,55.9,56.05,55.89,56.02,174632.0,46.2026,46.3266,46.1943,46.3018,174632.0
2019-05-06 13:20:00,56.02,56.1,55.98,56.09,142399.0,46.3018,46.3679,46.2687,46.3596,142399.0
2019-05-06 13:30:00,56.09,56.13,56.05,56.11,161439.0,46.3596,46.3927,46.3266,46.3762,161439.0
2019-05-06 13:40:00,56.11,56.23,56.1,56.2,256779.0,46.3762,46.4754,46.3679,46.4506,256779.0
2019-05-06 13:50:00,56.2,56.22,56.05,56.11,177358.0,46.4506,46.4671,46.3266,46.3762,177358.0
2019-05-06 14:00:00,56.12,56.12,56.01,56.06,119788.0,46.3844,46.3844,46.2935,46.3348,119788.0
2019-05-06 14:10:00,56.07,56.13,56.05,56.08,181198.0,46.3431,46.3927,46.3266,46.3514,181198.0
2019-05-06 14:20:00,56.08,56.13,56.04,56.12,182314.0,46.3514,46.3927,46.3183,46.3844,182314.0
2019-05-06 14:30:00,56.12,56.25,56.1,56.21,258534.0,46.3844,46.4919,46.3679,46.4588,258534.0
2019-05-06 14:40:00,56.2,56.42,56.18,56.34,426587.0,46.4506,46.6324,46.434,46.5663,426587.0
2019-05-06 14:50:00,56.34,56.38,56.23,56.35,196413.0,46.5663,46.5993,46.4754,46.5745,196413.0
2019-05-06 15:00:00,56.35,56.45,56.33,56.41,183100.0,46.5745,46.6572,46.558,46.6241,183100.0
2019-05-06 15:10:00,56.4,56.49,56.4,56.41,234231.0,46.6159,46.6903,46.6159,46.6241,234231.0
2019-05-06 15:20:00,56.41,56.54,56.41,56.51,189734.0,46.6241,46.7316,46.6241,46.7068,189734.0
2019-05-06 15:30:00,56.52,56.62,56.46,56.57,255224.0,46.715,46.7977,46.6655,46.7564,255224.0
2019-05-06 15:40:00,56.58,56.6,56.4,56.56,321382.0,46.7646,46.7812,46.6159,46.7481,321382.0
2019-05-06 15:50:00,56.56,56.61,56.45,56.59,622260.0,46.7481,46.7894,46.6572,46.7729,622260.0
2019-05-07 09:30:00,56.35,56.42,56.12,56.19,436695.0,46.5745,46.6324,46.3844,46.4423,436695.0
2019-05-07 09:40:00,56.19,56.45,55.98,56.23,294776.0,46.4423,46.6572,46.2687,46.4754,294776.0
2019-05-07 09:50:00,56.21,56.48,56.16,56.47,218535.0,46.4588,46.682,46.4175,46.6737,218535.0
2019-05-07 10:00:00,56.46,56.47,56.02,56.05,218382.0,46.6655,46.6737,46.3018,46.3266,218382.0
2019-05-07 10:10:00,56.05,56.05,55.64,55.81,299708.0,46.3266,46.3266,45.9877,46.1282,299708.0
2019-05-07 10:20:00,55.81,55.87,55.68,55.77,216387.0,46.1282,46.1778,46.0208,46.0952,216387.0
2019-05-07 10:30:00,55.77,55.79,55.61,55.69,223645.0,46.0952,46.1117,45.9629,46.029,223645.0
2019-05-07 10:40:00,55.69,55.7,55.56,55.63,189862.0,46.029,46.0373,45.9216,45.9794,189862.0
2019-05-07 10:50:00,55.63,55.74,55.59,55.65,131801.0,45.9794,46.0704,45.9464,45.996,131801.0
2019-05-07 11:00:00,55.65,55.89,55.62,55.89,243271.0,45.996,46.1943,45.9712,46.1943,243271.0
2019-05-07 11:10:00,55.9,55.91,55.69,55.73,154841.0,46.2026,46.2109,46.029,46.0621,154841.0
2019-05-07 11:20:00,55.74,55.78,55.58,55.69,202171.0,46.0704,46.1034,45.9381,46.029,202171.0
2019-05-07 11:30:00,55.7,55.76,55.51,55.64,118721.0,46.0373,46.0869,45.8803,45.9877,118721.0
2019-05-07 11:40:00,55.64,55.71,55.58,55.64,120197.0,45.9877,46.0456,45.9381,45.9877,120197.0
2019-05-07 11:50:00,55.64,55.69,55.51,55.65,108088.0,45.9877,46.029,45.8803,45.996,108088.0
2019-05-07 12:00:00,55.64,55.69,55.53,55.61,129130.0,45.9877,46.029,45.8968,45.9629,129130.0
2019-05-07 12:10:00,55.61,55.68,55.59,55.62,126621.0,45.9629,46.0208,45.9464,45.9712,126621.0
2019-05-07 12:20:00,55.62,55.83,55.61,55.79,135627.0,45.9712,46.1447,45.9629,46.1117,135627.0
2019-05-07 12:30:00,55.79,55.86,55.75,55.8,72516.0,46.1117,46.1695,46.0786,46.12,72516.0
2019-05-07 12:40:00,55.78,55.78,55.67,55.73,100665.0,46.1034,46.1034,46.0125,46.0621,100665.0
2019-05-07 12:50:00,55.73,55.78,55.6,55.61,104660.0,46.0621,46.1034,45.9546,45.9629,104660.0
2019-05-07 13:00:00,55.6,55.66,55.45,55.46,164564.0,45.9546,46.0042,45.8307,45.8389,164564.0
2019-05-07 13:10:00,55.47,55.57,55.43,55.44,144725.0,45.8472,45.9299,45.8141,45.8224,144725.0
2019-05-07 13:20:00,55.43,55.45,55.33,55.37,151417.0,45.8141,45.8307,45.7315,45.7645,151417.0
2019-05-07 13:30:00,55.36,55.41,55.22,55.3,197514.0,45.7563,45.7976,45.6406,45.7067,197514.0
2019-05-07 13:40:00,55.3,55.36,55.23,55.35,129055.0,45.7067,45.7563,45.6488,45.748,129055.0
2019-05-07 13:50:00,55.35,55.37,55.28,55.29,214690.0,45.748,45.7645,45.6902,45.6984,214690.0
2019-05-07 14:00:00,55.29,55.35,55.21,55.27,178536.0,45.6984,45.748,45.6323,45.6819,178536.0
2019-05-07 14:10:00,55.26,55.28,55.02,55.08,178506.0,45.6736,45.6902,45.4753,45.5249,178506.0
2019-05-07 14:20:00,55.07,55.16,55.02,55.04,184992.0,45.5166,45.591,45.4753,45.4918,184992.0
2019-05-07 14:30:00,55.05,55.08,54.92,55.05,339194.0,45.5001,45.5249,45.3926,45.5001,339194.0
2019-05-07 14:40:00,55.07,55.13,54.98,54.99,144857.0,45.5166,45.5662,45.4422,45.4505,144857.0
2019-05-07 14:50:00,54.99,55.18,54.99,55.15,165928.0,45.4505,45.6075,45.4505,45.5827,165928.0
2019-05-07 15:00:00,55.14,55.17,55.05,55.15,154544.0,45.5744,45.5992,45.5001,45.5827,154544.0
2019-05-07 15:10:00,55.14,55.25,55.11,55.15,160877.0,45.5744,45.6654,45.5497,45.5827,160877.0
2019-05-07 15:20:00,55.15,55.25,55.11,55.12,203779.0,45.5827,45.6654,45.5497,45.5579,203779.0
2019-05-07 15:30:00,55.12,55.15,54.97,54.99,248716.0,45.5579,45.5827,45.4339,45.4505,248716.0
2019-05-07 15:40:00,54.98,55.19,54.97,55.19,288601.0,45.4422,45.6158,45.4339,45.6158,288601.0
2019-05-07 15:50:00,55.19,55.38,55.15,55.36,610319.0,45.6158,45.7728,45.5827,45.7563,610319.0
2019-05-08 09:30:00,55.36,55.38,54.88,55.15,447333.0,45.7563,45.7728,45.3596,45.5827,447333.0
2019-05-08 09:40:00,55.14,55.38,55.01,55.38,188882.0,45.5744,45.7728,45.467,45.7728,188882.0
2019-05-08 09:50:00,55.38,55.66,55.32,55.61,238402.0,45.7728,46.0042,45.7232,45.9629,238402.0
2019-05-08 10:00:00,55.61,55.71,55.34,55.67,237153.0,45.9629,46.0456,45.7398,46.0125,237153.0
2019-05-08 10:10:00,55.67,55.85,55.58,55.84,255672.0,46.0125,46.1613,45.9381,46.153,255672.0
2019-05-08 10:20:00,55.84,55.89,55.71,55.79,181018.0,46.153,46.1943,46.0456,46.1117,181018.0
2019-05-08 10:30:00,55.8,55.89,55.72,55.8,175992.0,46.12,46.1943,46.0538,46.12,175992.0
2019-05-08 10:40:00,55.8,56.01,55.78,55.87,204188.0,46.12,46.2935,46.1034,46.1778,204188.0
2019-05-08 10:50:00,55.87,55.93,55.64,55.84,183320.0,46.1778,46.2274,45.9877,46.153,183320.0
2019-05-08 11:00:00,55.84,55.95,55.75,55.84,208852.0,46.153,46.2439,46.0786,46.153,208852.0
2019-05-08 11:10:00,55.85,56.05,55.85,56.04,201614.0,46.1613,46.3266,46.1613,46.3183,201614.0
2019-05-08 11:20:00,56.03,56.06,55.91,55.93,143021.0,46.3101,46.3348,46.2109,46.2274,143021.0
2019-05-08 11:30:00,55.93,56.02,55.71,55.75,168850.0,46.2274,46.3018,46.0456,46.0786,168850.0
2019-05-08 11:40:00,55.73,55.92,55.64,55.91,124652.0,46.0621,46.2191,45.9877,46.2109,124652.0
2019-05-08 11:50:00,55.91,56.04,55.85,55.97,150379.0,46.2109,46.3183,46.1613,46.2605,150379.0
2019-05-08 12:00:00,55.97,55.98,55.82,55.82,112707.0,46.2605,46.2687,46.1365,46.1365,112707.0
2019-05-08 12:10:00,55.83,55.92,55.74,55.89,101139.0,46.1447,46.2191,46.0704,46.1943,101139.0
2019-05-08 12:20:00,55.89,56.01,55.86,56.0,88747.0,46.1943,46.2935,46.1695,46.2853,88747.0
2019-05-08 12:30:00,56.0,56.12,55.97,56.06,164453.0,46.2853,46.3844,46.2605,46.3348,164453.0
2019-05-08 12:40:00,56.05,56.11,55.94,55.95,94470.0,46.3266,46.3762,46.2357,46.2439,94470.0
2019-05-08 12:50:00,55.95,55.99,55.87,55.88,114225.0,46.2439,46.277,46.1778,46.1861,114225.0
2019-05-08 13:00:00,55.87,56.01,55.84,56.0,118195.0,46.1778,46.2935,46.153,46.2853,118195.0
2019-05-08 13:10:00,55.99,55.99,55.9,55.95,99125.0,46.277,46.277,46.2026,46.2439,99125.0
2019-05-08 13:20:00,55.95,56.0,55.91,55.93,87783.0,46.2439,46.2853,46.2109,46.2274,87783.0
2019-05-08 13:30:00,55.92,55.93,55.75,55.79,98888.0,46.2191,46.2274,46.0786,46.1117,98888.0
2019-05-08 13:40:00,55.8,55.87,55.76,55.82,85831.0,46.12,46.1778,46.0869,46.1365,85831.0
2019-05-08 13:50:00,55.83,55.89,55.76,55.88,74133.0,46.1447,46.1943,46.0869,46.1861,74133.0
2019-05-08 14:00:00,55.89,55.94,55.82,55.91,98506.0,46.1943,46.2357,46.1365,46.2109,98506.0
2019-05-08 14:10:00,55.9,55.91,55.8,55.85,69635.0,46.2026,46.2109,46.12,46.1613,69635.0
2019-05-08 14:20:00,55.85,55.92,55.83,55.88,104683.0,46.1613,46.2191,46.1447,46.1861,104683.0
2019-05-08 14:30:00,55.88,56.0,55.87,55.89,138787.0,46.1861,46.2853,46.1778,46.1943,138787.0
2019-05-08 14:40:00,55.9,55.98,55.89,55.98,82263.0,46.2026,46.2687,46.1943,46.2687,82263.0
2019-05-08 14:50:00,55.97,55.97,55.9,55.93,80770.0,46.2605,46.2605,46.2026,46.2274,80770.0
2019-05-08 15:00:00,55.93,56.01,55.93,55.97,121803.0,46.2274,46.2935,46.2274,46.2605,121803.0
2019-05-08 15:10:00,55.97,56.0,55.89,55.98,161802.0,46.2605,46.2853,46.1943,46.2687,161802.0
2019-05-08 15:20:00,55.99,56.01,55.96,56.01,137007.0,46.277,46.2935,46.2522,46.2935,137007.0
2019-05-08 15:30:00,56.0,56.03,55.95,55.98,147671.0,46.2853,46.3101,46.2439,46.2687,147671.0
2019-05-08 15:40:00,55.97,55.98,55.76,55.81,247441.0,46.2605,46.2687,46.0869,46.1282,247441.0
2019-05-08 15:50:00,55.82,55.82,55.65,55.73,635592.0,46.1365,46.1365,45.996,46.0621,635592.0
2019-05-09 09:30:00,55.1,55.31,54.91,55.18,440409.0,45.5414,45.715,45.3843,45.6075,440409.0
2019-05-09 09:40:00,55.19,55.19,54.9,54.93,252157.0,45.6158,45.6158,45.3761,45.4009,252157.0
2019-05-09 09:50:00,54.92,55.09,54.91,54.98,191220.0,45.3926,45.5331,45.3843,45.4422,191220.0
2019-05-09 10:00:00,54.98,55.05,54.89,55.04,245821.0,45.4422,45.5001,45.3678,45.4918,245821.0
2019-05-09 10:10:00,55.03,55.11,54.93,54.94,159071.0,45.4835,45.5497,45.4009,45.4091,159071.0
2019-05-09 10:20:00,54.94,55.0,54.73,54.81,250403.0,45.4091,45.4587,45.2356,45.3017,250403.0
2019-05-09 10:30:00,54.8,54.85,54.74,54.77,133838.0,45.2934,45.3348,45.2438,45.2686,133838.0
2019-05-09 10:40:00,54.76,55.08,54.74,55.03,202867.0,45.2604,45.5249,45.2438,45.4835,202867.0
2019-05-09 10:50:00,55.04,55.06,54.79,54.81,195018.0,45.4918,45.5083,45.2852,45.3017,195018.0
2019-05-09 11:00:00,54.81,54.91,54.78,54.81,143755.0,45.3017,45.3843,45.2769,45.3017,143755.0
2019-05-09 11:10:00,54.81,54.9,54.77,54.77,111967.0,45.3017,45.3761,45.2686,45.2686,111967.0
2019-05-09 11:20:00,54.78,54.86,54.63,54.71,198392.0,45.2769,45.343,45.1529,45.219,198392.0
2019-05-09 11:30:00,54.71,54.95,54.71,54.84,127266.0,45.219,45.4174,45.219,45.3265,127266.0
2019-05-09 11:40:00,54.84,54.91,54.78,54.89,102129.0,45.3265,45.3843,45.2769,45.3678,102129.0
2019-05-09 11:50:00,54.89,55.0,54.84,54.86,168197.0,45.3678,45.4587,45.3265,45.343,168197.0
2019-05-09 12:00:00,54.86,54.89,54.77,54.81,115496.0,45.343,45.3678,45.2686,45.3017,115496.0
2019-05-09 12:10:00,54.82,54.96,54.75,54.9,178940.0,45.31,45.4257,45.2521,45.3761,178940.0
2019-05-09 12:20:00,54.9,55.02,54.84,54.96,179511.0,45.3761,45.4753,45.3265,45.4257,179511.0
2019-05-09 12:30:00,54.96,55.25,54.96,55.22,299389.0,45.4257,45.6654,45.4257,45.6406,299389.0
2019-05-09 12:40:00,55.22,55.3,55.07,55.16,229109.0,45.6406,45.7067,45.5166,45.591,229109.0
2019-05-09 12:50:00,55.16,55.32,55.11,55.27,158557.0,45.591,45.7232,45.5497,45.6819,158557.0
2019-05-09 13:00:00,55.26,55.38,55.18,55.19,131271.0,45.6736,45.7728,45.6075,45.6158,131271.0
2019-05-09 13:10:00,55.18,55.23,55.04,55.07,138298.0,45.6075,45.6488,45.4918,45.5166,138298.0
2019-05-09 13:20:00,55.08,55.16,55.04,55.13,97467.0,45.5249,45.591,45.4918,45.5662,97467.0
2019-05-09 13:30:00,55.13,55.25,55.09,55.25,131246.0,45.5662,45.6654,45.5331,45.6654,131246.0
2019-05-09 13:40:00,55.25,55.44,55.21,55.41,133347.0,45.6654,45.8224,45.6323,45.7976,133347.0
2019-05-09 13:50:00,55.41,55.41,55.16,55.19,212776.0,45.7976,45.7976,45.591,45.6158,212776.0
2019-05-09 14:00:00,55.19,55.3,55.18,55.27,310096.0,45.6158,45.7067,45.6075,45.6819,310096.0
2019-05-09 14:10:00,55.27,55.49,55.22,55.46,116481.0,45.6819,45.8637,45.6406,45.8389,116481.0
2019-05-09 14:20:00,55.45,55.57,55.45,55.56,153409.0,45.8307,45.9299,45.8307,45.9216,153409.0
2019-05-09 14:30:00,55.56,55.59,55.48,55.54,105644.0,45.9216,45.9464,45.8555,45.9051,105644.0
2019-05-09 14:40:00,55.54,55.61,55.53,55.55,224665.0,45.9051,45.9629,45.8968,45.9133,224665.0
2019-05-09 14:50:00,55.55,55.65,55.36,55.42,199045.0,45.9133,45.996,45.7563,45.8059,199045.0
2019-05-09 15:00:00,55.42,55.47,55.28,55.3,230913.0,45.8059,45.8472,45.6902,45.7067,230913.0
2019-05-09 15:10:00,55.31,55.41,55.26,55.4,129076.0,45.715,45.7976,45.6736,45.7893,129076.0
2019-05-09 15:20:00,55.4,55.47,55.33,55.47,134320.0,45.7893,45.8472,45.7315,45.8472,134320.0
2019-05-09 15:30:00,55.47,55.61,55.45,55.61,260476.0,45.8472,45.9629,45.8307,45.9629,260476.0
2019-05-09 15:40:00,55.61,55.61,55.4,55.4,261665.0,45.9629,45.9629,45.7893,45.7893,261665.0
2019-05-09 15:50:00,55.4,55.48,55.34,55.36,544087.0,45.7893,45.8555,45.7398,45.7563,544087.0
2019-05-10 09:30:00,55.3,55.62,55.26,55.56,355857.0,45.7067,45.9712,45.6736,45.9216,355857.0
2019-05-10 09:40:00,55.56,55.6,55.31,55.32,172876.0,45.9216,45.9546,45.715,45.7232,172876.0
2019-05-10 09:50:00,55.32,55.42,55.26,55.28,137170.0,45.7232,45.8059,45.6736,45.6902,137170.0
2019-05-10 10:00:00,55.29,55.29,55.0,55.06,212506.0,45.6984,45.6984,45.4587,45.5083,212506.0
2019-05-10 10:10:00,55.07,55.1,54.78,54.81,217738.0,45.5166,45.5414,45.2769,45.3017,217738.0
2019-05-10 10:20:00,54.82,54.98,54.81,54.9,143607.0,45.31,45.4422,45.3017,45.3761,143607.0
2019-05-10 10:30:00,54.89,54.9,54.59,54.64,228393.0,45.3678,45.3761,45.1199,45.1612,228393.0
2019-05-10 10:40:00,54.65,54.65,54.46,54.49,279628.0,45.1695,45.1695,45.0124,45.0372,279628.0
2019-05-10 10:50:00,54.49,54.55,54.42,54.47,255287.0,45.0372,45.0868,44.9794,45.0207,255287.0
2019-05-10 11:00:00,54.46,54.49,54.27,54.32,312995.0,45.0124,45.0372,44.8554,44.8967,312995.0
2019-05-10 11:10:00,54.32,54.5,54.31,54.47,187156.0,44.8967,45.0455,44.8884,45.0207,187156.0
2019-05-10 11:20:00,54.48,54.5,54.32,54.34,151195.0,45.0289,45.0455,44.8967,44.9132,151195.0
2019-05-10 11:30:00,54.33,54.53,54.25,54.46,206687.0,44.905,45.0703,44.8388,45.0124,206687.0
2019-05-10 11:40:00,54.46,54.48,54.24,54.32,168943.0,45.0124,45.0289,44.8306,44.8967,168943.0
2019-05-10 11:50:00,54.31,54.52,54.29,54.43,194329.0,44.8884,45.062,44.8719,44.9876,194329.0
2019-05-10 12:00:00,54.43,54.58,54.39,54.4,162753.0,44.9876,45.1116,44.9546,44.9628,162753.0
2019-05-10 12:10:00,54.41,54.63,54.41,54.58,183628.0,44.9711,45.1529,44.9711,45.1116,183628.0
2019-05-10 12:20:00,54.58,54.67,54.52,54.64,129202.0,45.1116,45.186,45.062,45.1612,129202.0
2019-05-10 12:30:00,54.64,54.8,54.62,54.68,182170.0,45.1612,45.2934,45.1447,45.1942,182170.0
2019-05-10 12:40:00,54.69,54.72,54.56,54.59,79481.0,45.2025,45.2273,45.0951,45.1199,79481.0
2019-05-10 12:50:00,54.59,54.7,54.58,54.62,105071.0,45.1199,45.2108,45.1116,45.1447,105071.0
2019-05-10 13:00:00,54.63,54.83,54.6,54.71,150131.0,45.1529,45.3182,45.1281,45.219,150131.0
2019-05-10 13:10:00,54.7,54.87,54.66,54.86,182756.0,45.2108,45.3513,45.1777,45.343,182756.0
2019-05-10 13:20:00,54.87,54.96,54.77,54.78,176833.0,45.3513,45.4257,45.2686,45.2769,176833.0
2019-05-10 13:30:00,54.78,54.92,54.76,54.87,89727.0,45.2769,45.3926,45.2604,45.3513,89727.0
2019-05-10 13:40:00,54.86,55.16,54.86,55.1,239402.0,45.343,45.591,45.343,45.5414,239402.0
2019-05-10 13:50:00,55.1,55.15,55.02,55.04,116233.0,45.5414,45.5827,45.4753,45.4918,116233.0
2019-05-10 14:00:00,55.04,55.14,55.03,55.12,120569.0,45.4918,45.5744,45.4835,45.5579,120569.0
2019-05-10 14:10:00,55.12,55.13,54.87,54.91,143145.0,45.5579,45.5662,45.3513,45.3843,143145.0
2019-05-10 14:20:00,54.92,54.98,54.87,54.95,147354.0,45.3926,45.4422,45.3513,45.4174,147354.0
2019-05-10 14:30:00,54.96,55.03,54.93,55.0,99431.0,45.4257,45.4835,45.4009,45.4587,99431.0
2019-05-10 14:40:00,55.0,55.11,54.98,55.08,170902.0,45.4587,45.5497,45.4422,45.5249,170902.0
2019-05-10 14:50:00,55.08,55.12,54.83,54.86,358258.0,45.5249,45.5579,45.3182,45.343,358258.0
2019-05-10 15:00:00,54.86,55.0,54.86,54.92,125611.0,45.343,45.4587,45.343,45.3926,125611.0
2019-05-10 15:10:00,54.92,55.22,54.9,55.2,233007.0,45.3926,45.6406,45.3761,45.624,233007.0
2019-05-10 15:20:00,55.2,55.38,55.16,55.32,353300.0,45.624,45.7728,45.591,45.7232,353300.0
2019-05-10 15:30:00,55.32,55.36,55.13,55.17,190168.0,45.7232,45.7563,45.5662,45.5992,190168.0
2019-05-10 15:40:00,55.17,55.19,55.06,55.08,281850.0,45.5992,45.6158,45.5083,45.5249,281850.0
2019-05-10 15:50:00,55.09,55.2,55.01,55.17,533715.0,45.5331,45.624,45.467,45.5992,533715.0
2019-05-13 09:30:00,54.3,54.45,53.85,54.09,619284.0,44.8802,45.0041,44.5082,44.7066,619284.0
2019-05-13 09:40:00,54.11,54.29,54.02,54.03,298342.0,44.7231,44.8719,44.6487,44.657,298342.0
2019-05-13 09:50:00,54.02,54.03,53.61,53.81,323501.0,44.6487,44.657,44.3099,44.4752,323501.0
2019-05-13 10:00:00,53.81,53.83,53.48,53.61,311164.0,44.4752,44.4917,44.2024,44.3099,311164.0
2019-05-13 10:10:00,53.61,53.99,53.58,53.97,264528.0,44.3099,44.6239,44.2851,44.6074,264528.0
2019-05-13 10:20:00,53.97,53.98,53.71,53.8,183802.0,44.6074,44.6157,44.3925,44.4669,183802.0
2019-05-13 10:30:00,53.79,53.86,53.65,53.68,182598.0,44.4586,44.5165,44.3429,44.3677,182598.0
2019-05-13 10:40:00,53.69,53.74,53.45,53.48,304275.0,44.376,44.4173,44.1776,44.2024,304275.0
2019-05-13 10:50:00,53.47,53.55,53.4,53.53,252426.0,44.1942,44.2603,44.1363,44.2437,252426.0
2019-05-13 11:00:00,53.54,53.82,53.53,53.76,242375.0,44.252,44.4834,44.2437,44.4338,242375.0
2019-05-13 11:10:00,53.76,53.88,53.6,53.62,190440.0,44.4338,44.533,44.3016,44.3181,190440.0
2019-05-13 11:20:00,53.61,53.72,53.48,53.49,181851.0,44.3099,44.4008,44.2024,44.2107,181851.0
2019-05-13 11:30:00,53.49,53.59,53.41,53.55,157015.0,44.2107,44.2933,44.1446,44.2603,157015.0
2019-05-13 11:40:00,53.54,53.65,53.47,53.49,181396.0,44.252,44.3429,44.1942,44.2107,181396.0
2019-05-13 11:50:00,53.49,53.76,53.45,53.76,229125.0,44.2107,44.4338,44.1776,44.4338,229125.0
2019-05-13 12:00:00,53.76,53.76,53.53,53.56,139801.0,44.4338,44.4338,44.2437,44.2685,139801.0
2019-05-13 12:10:00,53.56,53.67,53.5,53.65,171115.0,44.2685,44.3595,44.219,44.3429,171115.0
2019-05-13 12:20:00,53.66,53.68,53.45,53.48,163563.0,44.3512,44.3677,44.1776,44.2024,163563.0
2019-05-13 12:30:00,53.48,53.53,53.35,53.47,211457.0,44.2024,44.2437,44.095,44.1942,211457.0
2019-05-13 12:40:00,53.47,53.61,53.45,53.56,98682.0,44.1942,44.3099,44.1776,44.2685,98682.0
2019-05-13 12:50:00,53.56,53.57,53.39,53.4,156094.0,44.2685,44.2768,44.128,44.1363,156094.0
2019-05-13 13:00:00,53.39,53.46,53.3,53.42,109623.0,44.128,44.1859,44.0536,44.1528,109623.0
2019-05-13 13:10:00,53.42,53.5,53.38,53.42,94938.0,44.1528,44.219,44.1198,44.1528,94938.0
2019-05-13 13:20:00,53.41,53.5,53.38,53.48,112253.0,44.1446,44.219,44.1198,44.2024,112253.0
2019-05-13 13:30:00,53.47,53.67,53.46,53.6,197067.0,44.1942,44.3595,44.1859,44.3016,197067.0
2019-05-13 13:40:00,53.61,53.66,53.52,53.61,130796.0,44.3099,44.3512,44.2355,44.3099,130796.0
2019-05-13 13:50:00,53.61,53.68,53.57,53.65,101683.0,44.3099,44.3677,44.2768,44.3429,101683.0
2019-05-13 14:00:00,53.65,53.8,53.62,53.72,117469.0,44.3429,44.4669,44.3181,44.4008,117469.0
2019-05-13 14:10:00,53.73,53.73,53.56,53.59,120038.0,44.4091,44.4091,44.2685,44.2933,120038.0
2019-05-13 14:20:00,53.58,53.8,53.57,53.74,330784.0,44.2851,44.4669,44.2768,44.4173,330784.0
2019-05-13 14:30:00,53.75,53.79,53.63,53.73,145827.0,44.4256,44.4586,44.3264,44.4091,145827.0
2019-05-13 14:40:00,53.72,53.81,53.6,53.79,243510.0,44.4008,44.4752,44.3016,44.4586,243510.0
2019-05-13 14:50:00,53.8,53.93,53.8,53.8,205285.0,44.4669,44.5744,44.4669,44.4669,205285.0
2019-05-13 15:00:00,53.82,53.93,53.77,53.8,266327.0,44.4834,44.5744,44.4421,44.4669,266327.0
2019-05-13 15:10:00,53.8,53.84,53.67,53.72,154528.0,44.4669,44.5,44.3595,44.4008,154528.0
2019-05-13 15:20:00,53.73,53.76,53.64,53.69,232886.0,44.4091,44.4338,44.3347,44.376,232886.0
2019-05-13 15:30:00,53.69,53.71,53.63,53.7,251931.0,44.376,44.3925,44.3264,44.3843,251931.0
2019-05-13 15:40:00,53.7,53.83,53.66,53.83,326904.0,44.3843,44.4917,44.3512,44.4917,326904.0
2019-05-13 15:50:00,53.83,53.91,53.75,53.81,729273.0,44.4917,44.5578,44.4256,44.4752,729273.0
2019-05-14 09:30:00,53.85,54.22,53.85,53.98,397768.0,44.5082,44.814,44.5082,44.6157,397768.0
2019-05-14 09:40:00,53.97,54.23,53.8,53.81,320237.0,44.6074,44.8223,44.4669,44.4752,320237.0
2019-05-14 09:50:00,53.81,54.1,53.75,53.79,212185.0,44.4752,44.7149,44.4256,44.4586,212185.0
2019-05-14 10:00:00,53.8,54.0,53.69,53.79,242160.0,44.4669,44.6322,44.376,44.4586,242160.0
2019-05-14 10:10:00,53.78,53.87,53.73,53.78,196887.0,44.4504,44.5248,44.4091,44.4504,196887.0
2019-05-14 10:20:00,53.78,53.8,53.61,53.62,225048.0,44.4504,44.4669,44.3099,44.3181,225048.0
2019-05-14 10:30:00,53.61,53.69,53.46,53.6,264325.0,44.3099,44.376,44.1859,44.3016,264325.0
2019-05-14 10:40:00,53.6,53.77,53.56,53.69,175816.0,44.3016,44.4421,44.2685,44.376,175816.0
2019-05-14 10:50:00,53.67,53.74,53.61,53.62,209547.0,44.3595,44.4173,44.3099,44.3181,209547.0
2019-05-14 11:00:00,53.62,53.63,53.46,53.53,312829.0,44.3181,44.3264,44.1859,44.2437,312829.0
2019-05-14 11:10:00,53.52,53.57,53.41,53.44,264186.0,44.2355,44.2768,44.1446,44.1694,264186.0
2019-05-14 11:20:00,53.44,53.66,53.41,53.59,283380.0,44.1694,44.3512,44.1446,44.2933,283380.0
2019-05-14 11:30:00,53.59,53.77,53.59,53.74,173353.0,44.2933,44.4421,44.2933,44.4173,173353.0
2019-05-14 11:40:00,53.74,53.8,53.65,53.79,179743.0,44.4173,44.4669,44.3429,44.4586,179743.0
2019-05-14 11:50:00,53.8,53.86,53.76,53.79,173117.0,44.4669,44.5165,44.4338,44.4586,173117.0
2019-05-14 12:00:00,53.79,53.8,53.66,53.7,101936.0,44.4586,44.4669,44.3512,44.3843,101936.0
2019-05-14 12:10:00,53.71,53.79,53.64,53.69,95437.0,44.3925,44.4586,44.3347,44.376,95437.0
2019-05-14 12:20:00,53.69,53.74,53.65,53.7,156162.0,44.376,44.4173,44.3429,44.3843,156162.0
2019-05-14 12:30:00,53.71,53.76,53.68,53.74,94369.0,44.3925,44.4338,44.3677,44.4173,94369.0
2019-05-14 12:40:00,53.75,53.79,53.67,53.73,89884.0,44.4256,44.4586,44.3595,44.4091,89884.0
2019-05-14 12:50:00,53.73,53.78,53.66,53.72,186580.0,44.4091,44.4504,44.3512,44.4008,186580.0
2019-05-14 13:00:00,53.73,53.79,53.72,53.77,76198.0,44.4091,44.4586,44.4008,44.4421,76198.0
2019-05-14 13:10:00,53.76,53.88,53.76,53.8,109245.0,44.4338,44.533,44.4338,44.4669,109245.0
2019-05-14 13:20:00,53.81,53.84,53.75,53.75,83863.0,44.4752,44.5,44.4256,44.4256,83863.0
2019-05-14 13:30:00,53.76,53.8,53.67,53.74,144680.0,44.4338,44.4669,44.3595,44.4173,144680.0
2019-05-14 13:40:00,53.75,53.75,53.6,53.65,146955.0,44.4256,44.4256,44.3016,44.3429,146955.0
2019-05-14 13:50:00,53.66,53.73,53.64,53.65,109521.0,44.3512,44.4091,44.3347,44.3429,109521.0
2019-05-14 14:00:00,53.65,53.69,53.54,53.68,178245.0,44.3429,44.376,44.252,44.3677,178245.0
2019-05-14 14:10:00,53.68,53.77,53.62,53.68,222233.0,44.3677,44.4421,44.3181,44.3677,222233.0
2019-05-14 14:20:00,53.68,53.74,53.59,53.6,161943.0,44.3677,44.4173,44.2933,44.3016,161943.0
2019-05-14 14:30:00,53.59,53.62,53.53,53.55,171892.0,44.2933,44.3181,44.2437,44.2603,171892.0
2019-05-14 14:40:00,53.55,53.56,53.41,53.43,227099.0,44.2603,44.2685,44.1446,44.1611,227099.0
2019-05-14 14:50:00,53.42,53.5,53.3,53.47,327880.0,44.1528,44.219,44.0536,44.1942,327880.0
2019-05-14 15:00:00,53.46,53.56,53.45,53.55,161175.0,44.1859,44.2685,44.1776,44.2603,161175.0
2019-05-14 15:10:00,53.55,53.55,53.44,53.48,141306.0,44.2603,44.2603,44.1694,44.2024,141306.0
2019-05-14 15:20:00,53.48,53.5,53.43,53.47,146768.0,44.2024,44.219,44.1611,44.1942,146768.0
2019-05-14 15:30:00,53.46,53.46,53.27,53.32,279219.0,44.1859,44.1859,44.0289,44.0702,279219.0
2019-05-14 15:40:00,53.31,53.33,53.08,53.1,629389.0,44.0619,44.0784,43.8718,43.8883,629389.0
2019-05-14 15:50:00,53.11,53.14,52.94,52.97,1272448.0,43.8966,43.9214,43.7561,43.7809,1272448.0
2019-05-15 09:30:00,52.71,52.71,52.25,52.29,760711.0,43.566,43.566,43.1858,43.2189,760711.0
2019-05-15 09:40:00,52.29,52.46,52.16,52.2,498718.0,43.2189,43.3594,43.1114,43.1445,498718.0
2019-05-15 09:50:00,52.19,52.34,52.06,52.29,391153.0,43.1362,43.2602,43.0288,43.2189,391153.0
2019-05-15 10:00:00,52.28,52.29,51.99,52.1,856110.0,43.2106,43.2189,42.9709,43.0618,856110.0
2019-05-15 10:10:00,52.1,52.18,51.88,52.02,635271.0,43.0618,43.1279,42.88,42.9957,635271.0
2019-05-15 10:20:00,52.02,52.51,51.99,52.49,478006.0,42.9957,43.4007,42.9709,43.3842,478006.0
2019-05-15 10:30:00,52.5,52.59,52.34,52.4,325730.0,43.3924,43.4668,43.2602,43.3098,325730.0
2019-05-15 10:40:00,52.4,52.56,52.4,52.48,232198.0,43.3098,43.442,43.3098,43.3759,232198.0
2019-05-15 10:50:00,52.48,52.69,52.45,52.55,231343.0,43.3759,43.5495,43.3511,43.4338,231343.0
2019-05-15 11:00:00,52.56,52.58,52.5,52.55,215865.0,43.442,43.4586,43.3924,43.4338,215865.0
2019-05-15 11:10:00,52.55,52.58,52.51,52.55,136194.0,43.4338,43.4586,43.4007,43.4338,136194.0
2019-05-15 11:20:00,52.54,52.84,52.51,52.73,385524.0,43.4255,43.6734,43.4007,43.5825,385524.0
2019-05-15 11:30:00,52.74,52.81,52.65,52.71,202457.0,43.5908,43.6487,43.5164,43.566,202457.0
2019-05-15 11:40:00,52.71,52.74,52.56,52.65,179333.0,43.566,43.5908,43.442,43.5164,179333.0
2019-05-15 11:50:00,52.65,52.76,52.65,52.72,134412.0,43.5164,43.6073,43.5164,43.5743,134412.0
2019-05-15 12:00:00,52.71,52.75,52.66,52.7,156661.0,43.566,43.5991,43.5247,43.5577,156661.0
2019-05-15 12:10:00,52.7,52.76,52.69,52.71,112638.0,43.5577,43.6073,43.5495,43.566,112638.0
2019-05-15 12:20:00,52.7,52.83,52.7,52.78,131475.0,43.5577,43.6652,43.5577,43.6239,131475.0
2019-05-15 12:30:00,52.79,52.79,52.71,52.77,111235.0,43.6321,43.6321,43.566,43.6156,111235.0
2019-05-15 12:40:00,52.77,52.89,52.76,52.89,107261.0,43.6156,43.7148,43.6073,43.7148,107261.0
2019-05-15 12:50:00,52.88,52.92,52.75,52.8,135952.0,43.7065,43.7396,43.5991,43.6404,135952.0
2019-05-15 13:00:00,52.8,52.83,52.72,52.72,124923.0,43.6404,43.6652,43.5743,43.5743,124923.0
2019-05-15 13:10:00,52.72,52.78,52.72,52.76,122855.0,43.5743,43.6239,43.5743,43.6073,122855.0
2019-05-15 13:20:00,52.76,52.77,52.64,52.69,125984.0,43.6073,43.6156,43.5081,43.5495,125984.0
2019-05-15 13:30:00,52.69,52.83,52.68,52.82,86309.0,43.5495,43.6652,43.5412,43.6569,86309.0
2019-05-15 13:40:00,52.83,52.88,52.76,52.85,105314.0,43.6652,43.7065,43.6073,43.6817,105314.0
2019-05-15 13:50:00,52.85,52.98,52.83,52.95,137061.0,43.6817,43.7892,43.6652,43.7644,137061.0
2019-05-15 14:00:00,52.96,53.03,52.93,52.98,157639.0,43.7726,43.8305,43.7478,43.7892,157639.0
2019-05-15 14:10:00,52.98,53.0,52.91,52.95,116151.0,43.7892,43.8057,43.7313,43.7644,116151.0
2019-05-15 14:20:00,52.95,52.99,52.87,52.92,153501.0,43.7644,43.7974,43.6982,43.7396,153501.0
2019-05-15 14:30:00,52.93,52.95,52.86,52.88,140215.0,43.7478,43.7644,43.69,43.7065,140215.0
2019-05-15 14:40:00,52.89,52.96,52.85,52.91,134512.0,43.7148,43.7726,43.6817,43.7313,134512.0
2019-05-15 14:50:00,52.9,52.92,52.79,52.83,234246.0,43.723,43.7396,43.6321,43.6652,234246.0
2019-05-15 15:00:00,52.84,52.94,52.81,52.91,134557.0,43.6734,43.7561,43.6487,43.7313,134557.0
2019-05-15 15:10:00,52.91,53.03,52.89,52.98,162735.0,43.7313,43.8305,43.7148,43.7892,162735.0
2019-05-15 15:20:00,52.98,53.06,52.96,53.03,171354.0,43.7892,43.8553,43.7726,43.8305,171354.0
2019-05-15 15:30:00,53.02,53.07,52.95,52.98,222998.0,43.8222,43.8635,43.7644,43.7892,222998.0
2019-05-15 15:40:00,52.98,52.99,52.9,52.91,290170.0,43.7892,43.7974,43.723,43.7313,290170.0
2019-05-15 15:50:00,52.91,52.94,52.76,52.79,723684.0,43.7313,43.7561,43.6073,43.6321,723684.0
2019-05-16 09:30:00,52.9,53.04,52.61,52.96,330844.0,43.723,43.8388,43.4833,43.7726,330844.0
2019-05-16 09:40:00,52.95,52.99,52.79,52.87,210005.0,43.7644,43.7974,43.6321,43.6982,210005.0
2019-05-16 09:50:00,52.88,53.14,52.79,53.09,338308.0,43.7065,43.9214,43.6321,43.8801,338308.0
2019-05-16 10:00:00,53.09,53.21,53.0,53.05,282572.0,43.8801,43.9793,43.8057,43.847,282572.0
2019-05-16 10:10:00,53.05,53.07,52.94,53.04,217699.0,43.847,43.8635,43.7561,43.8388,217699.0
2019-05-16 10:20:00,53.04,53.11,53.0,53.05,309334.0,43.8388,43.8966,43.8057,43.847,309334.0
2019-05-16 10:30:00,53.05,53.07,52.87,52.91,282678.0,43.847,43.8635,43.6982,43.7313,282678.0
2019-05-16 10:40:00,52.92,53.05,52.9,52.96,174193.0,43.7396,43.847,43.723,43.7726,174193.0
2019-05-16 10:50:00,52.96,53.03,52.96,52.96,225790.0,43.7726,43.8305,43.7726,43.7726,225790.0
2019-05-16 11:00:00,52.96,53.01,52.93,52.97,163807.0,43.7726,43.814,43.7478,43.7809,163807.0
2019-05-16 11:10:00,52.98,53.07,52.96,53.0,209413.0,43.7892,43.8635,43.7726,43.8057,209413.0
2019-05-16 11:20:00,53.0,53.03,52.94,52.98,117094.0,43.8057,43.8305,43.7561,43.7892,117094.0
2019-05-16 11:30:00,52.98,53.04,52.97,52.97,204676.0,43.7892,43.8388,43.7809,43.7809,204676.0
2019-05-16 11:40:00,52.97,52.98,52.79,52.82,176651.0,43.7809,43.7892,43.6321,43.6569,176651.0
2019-05-16 11:50:00,52.82,52.9,52.81,52.82,117186.0,43.6569,43.723,43.6487,43.6569,117186.0
2019-05-16 12:00:00,52.82,52.83,52.67,52.69,254691.0,43.6569,43.6652,43.5329,43.5495,254691.0
2019-05-16 12:10:00,52.68,52.7,52.6,52.66,420443.0,43.5412,43.5577,43.4751,43.5247,420443.0
2019-05-16 12:20:00,52.66,52.75,52.61,52.73,232852.0,43.5247,43.5991,43.4833,43.5825,232852.0
2019-05-16 12:30:00,52.74,52.81,52.65,52.66,195350.0,43.5908,43.6487,43.5164,43.5247,195350.0
2019-05-16 12:40:00,52.66,52.7,52.62,52.64,254556.0,43.5247,43.5577,43.4916,43.5081,254556.0
2019-05-16 12:50:00,52.65,52.65,52.58,52.58,178911.0,43.5164,43.5164,43.4586,43.4586,178911.0
2019-05-16 13:00:00,52.59,52.65,52.53,52.62,259377.0,43.4668,43.5164,43.4172,43.4916,259377.0
2019-05-16 13:10:00,52.62,52.65,52.6,52.62,117986.0,43.4916,43.5164,43.4751,43.4916,117986.0
2019-05-16 13:20:00,52.62,52.68,52.58,52.64,276779.0,43.4916,43.5412,43.4586,43.5081,276779.0
2019-05-16 13:30:00,52.63,52.65,52.54,52.54,133655.0,43.4999,43.5164,43.4255,43.4255,133655.0
2019-05-16 13:40:00,52.54,52.6,52.4,52.45,257821.0,43.4255,43.4751,43.3098,43.3511,257821.0
2019-05-16 13:50:00,52.44,52.47,52.39,52.41,260872.0,43.3428,43.3676,43.3015,43.318,260872.0
2019-05-16 14:00:00,52.41,52.42,52.28,52.33,263607.0,43.318,43.3263,43.2106,43.2519,263607.0
2019-05-16 14:10:00,52.32,52.5,52.31,52.5,243384.0,43.2437,43.3924,43.2354,43.3924,243384.0
2019-05-16 14:20:00,52.5,52.66,52.49,52.65,254261.0,43.3924,43.5247,43.3842,43.5164,254261.0
2019-05-16 14:30:00,52.65,52.67,52.4,52.43,438710.0,43.5164,43.5329,43.3098,43.3346,438710.0
2019-05-16 14:40:00,52.44,52.49,52.32,52.49,382026.0,43.3428,43.3842,43.2437,43.3842,382026.0
2019-05-16 14:50:00,52.49,52.54,52.39,52.5,153760.0,43.3842,43.4255,43.3015,43.3924,153760.0
2019-05-16 15:00:00,52.49,52.49,52.33,52.36,222149.0,43.3842,43.3842,43.2519,43.2767,222149.0
2019-05-16 15:10:00,52.36,52.4,52.32,52.33,155592.0,43.2767,43.3098,43.2437,43.2519,155592.0
2019-05-16 15:20:00,52.34,52.41,52.33,52.36,172133.0,43.2602,43.318,43.2519,43.2767,172133.0
2019-05-16 15:30:00,52.37,52.37,52.23,52.25,333478.0,43.285,43.285,43.1693,43.1858,333478.0
2019-05-16 15:40:00,52.25,52.27,52.15,52.23,337426.0,43.1858,43.2023,43.1031,43.1693,337426.0
2019-05-16 15:50:00,52.23,52.33,52.19,52.29,894366.0,43.1693,43.2519,43.1362,43.2189,894366.0
2019-05-17 09:30:00,52.01,52.44,51.72,52.39,602743.0,42.9874,43.3428,42.7477,43.3015,602743.0
2019-05-17 09:40:00,52.4,52.52,52.33,52.37,286356.0,43.3098,43.409,43.2519,43.285,286356.0
2019-05-17 09:50:00,52.36,52.48,52.22,52.31,162424.0,43.2767,43.3759,43.161,43.2354,162424.0
2019-05-17 10:00:00,52.3,52.44,52.28,52.33,189951.0,43.2271,43.3428,43.2106,43.2519,189951.0
2019-05-17 10:10:00,52.34,52.64,52.31,52.64,231453.0,43.2602,43.5081,43.2354,43.5081,231453.0
2019-05-17 10:20:00,52.64,52.83,52.62,52.72,221799.0,43.5081,43.6652,43.4916,43.5743,221799.0
2019-05-17 10:30:00,52.71,52.72,52.56,52.7,125829.0,43.566,43.5743,43.442,43.5577,125829.0
2019-05-17 10:40:00,52.72,52.87,52.69,52.87,161968.0,43.5743,43.6982,43.5495,43.6982,161968.0
2019-05-17 10:50:00,52.86,53.03,52.84,52.96,232656.0,43.69,43.8305,43.6734,43.7726,232656.0
2019-05-17 11:00:00,52.95,53.06,52.94,53.01,127109.0,43.7644,43.8553,43.7561,43.814,127109.0
2019-05-17 11:10:00,53.01,53.12,52.97,53.12,169983.0,43.814,43.9049,43.7809,43.9049,169983.0
2019-05-17 11:20:00,53.13,53.15,53.05,53.12,160463.0,43.9131,43.9297,43.847,43.9049,160463.0
2019-05-17 11:30:00,53.12,53.13,53.0,53.05,145516.0,43.9049,43.9131,43.8057,43.847,145516.0
2019-05-17 11:40:00,53.05,53.05,52.91,52.95,152913.0,43.847,43.847,43.7313,43.7644,152913.0
2019-05-17 11:50:00,52.94,52.99,52.86,52.99,104840.0,43.7561,43.7974,43.69,43.7974,104840.0
2019-05-17 12:00:00,52.98,53.01,52.83,52.89,140791.0,43.7892,43.814,43.6652,43.7148,140791.0
2019-05-17 12:10:00,52.89,52.97,52.84,52.96,130968.0,43.7148,43.7809,43.6734,43.7726,130968.0
2019-05-17 12:20:00,52.96,52.99,52.91,52.96,81582.0,43.7726,43.7974,43.7313,43.7726,81582.0
2019-05-17 12:30:00,52.97,53.02,52.96,52.98,140864.0,43.7809,43.8222,43.7726,43.7892,140864.0
2019-05-17 12:40:00,52.98,53.11,52.97,53.08,150849.0,43.7892,43.8966,43.7809,43.8718,150849.0
2019-05-17 12:50:00,53.08,53.12,53.05,53.09,84771.0,43.8718,43.9049,43.847,43.8801,84771.0
2019-05-17 13:00:00,53.09,53.15,53.04,53.11,83245.0,43.8801,43.9297,43.8388,43.8966,83245.0
2019-05-17 13:10:00,53.1,53.16,53.07,53.12,134444.0,43.8883,43.9379,43.8635,43.9049,134444.0
2019-05-17 13:20:00,53.11,53.2,53.07,53.08,108882.0,43.8966,43.971,43.8635,43.8718,108882.0
2019-05-17 13:30:00,53.08,53.16,52.96,53.16,142922.0,43.8718,43.9379,43.7726,43.9379,142922.0
2019-05-17 13:40:00,53.16,53.18,53.05,53.14,92174.0,43.9379,43.9545,43.847,43.9214,92174.0
2019-05-17 13:50:00,53.15,53.17,53.1,53.16,87029.0,43.9297,43.9462,43.8883,43.9379,87029.0
2019-05-17 14:00:00,53.15,53.19,53.02,53.09,116755.0,43.9297,43.9627,43.8222,43.8801,116755.0
2019-05-17 14:10:00,53.09,53.1,53.02,53.09,108465.0,43.8801,43.8883,43.8222,43.8801,108465.0
2019-05-17 14:20:00,53.08,53.1,53.04,53.1,79211.0,43.8718,43.8883,43.8388,43.8883,79211.0
2019-05-17 14:30:00,53.1,53.15,53.05,53.14,101109.0,43.8883,43.9297,43.847,43.9214,101109.0
2019-05-17 14:40:00,53.13,53.14,53.04,53.1,70899.0,43.9131,43.9214,43.8388,43.8883,70899.0
2019-05-17 14:50:00,53.09,53.14,53.09,53.11,99471.0,43.8801,43.9214,43.8801,43.8966,99471.0
2019-05-17 15:00:00,53.12,53.13,52.82,52.82,187614.0,43.9049,43.9131,43.6569,43.6569,187614.0
2019-05-17 15:10:00,52.81,52.94,52.79,52.89,186354.0,43.6487,43.7561,43.6321,43.7148,186354.0
2019-05-17 15:20:00,52.88,52.96,52.88,52.91,100185.0,43.7065,43.7726,43.7065,43.7313,100185.0
2019-05-17 15:30:00,52.91,52.96,52.83,52.86,185648.0,43.7313,43.7726,43.6652,43.69,185648.0
2019-05-17 15:40:00,52.86,52.97,52.8,52.88,211272.0,43.69,43.7809,43.6404,43.7065,211272.0
2019-05-17 15:50:00,52.88,53.02,52.84,52.89,562212.0,43.7065,43.8222,43.6734,43.7148,562212.0
2019-05-20 09:30:00,52.85,53.1,52.75,52.76,309824.0,43.6817,43.8883,43.5991,43.6073,309824.0
2019-05-20 09:40:00,52.76,53.05,52.7,52.95,309776.0,43.6073,43.847,43.5577,43.7644,309776.0
2019-05-20 09:50:00,52.95,53.44,52.87,53.31,465828.0,43.7644,44.1694,43.6982,44.0619,465828.0
2019-05-20 10:00:00,53.31,53.35,53.14,53.28,266787.0,44.0619,44.095,43.9214,44.0371,266787.0
2019-05-20 10:10:00,53.29,53.43,53.25,53.33,283531.0,44.0454,44.1611,44.0123,44.0784,283531.0
2019-05-20 10:20:00,53.34,53.44,53.27,53.43,262743.0,44.0867,44.1694,44.0289,44.1611,262743.0
2019-05-20 10:30:00,53.43,53.53,53.34,53.48,184432.0,44.1611,44.2437,44.0867,44.2024,184432.0
2019-05-20 10:40:00,53.48,53.6,53.42,53.42,195741.0,44.2024,44.3016,44.1528,44.1528,195741.0
2019-05-20 10:50:00,53.41,53.46,53.34,53.43,134145.0,44.1446,44.1859,44.0867,44.1611,134145.0
2019-05-20 11:00:00,53.43,53.45,53.3,53.34,159932.0,44.1611,44.1776,44.0536,44.0867,159932.0
2019-05-20 11:10:00,53.34,53.47,53.32,53.4,201855.0,44.0867,44.1942,44.0702,44.1363,201855.0
2019-05-20 11:20:00,53.41,53.52,53.39,53.43,203091.0,44.1446,44.2355,44.128,44.1611,203091.0
2019-05-20 11:30:00,53.42,53.48,53.27,53.31,242735.0,44.1528,44.2024,44.0289,44.0619,242735.0
2019-05-20 11:40:00,53.31,53.4,53.24,53.4,138973.0,44.0619,44.1363,44.0041,44.1363,138973.0
2019-05-20 11:50:00,53.41,53.45,53.28,53.31,95307.0,44.1446,44.1776,44.0371,44.0619,95307.0
2019-05-20 12:00:00,53.31,53.31,53.13,53.21,184308.0,44.0619,44.0619,43.9131,43.9793,184308.0
2019-05-20 12:10:00,53.2,53.27,53.09,53.17,171766.0,43.971,44.0289,43.8801,43.9462,171766.0
2019-05-20 12:20:00,53.16,53.2,53.04,53.06,98633.0,43.9379,43.971,43.8388,43.8553,98633.0
2019-05-20 12:30:00,53.06,53.08,52.94,53.07,158068.0,43.8553,43.8718,43.7561,43.8635,158068.0
2019-05-20 12:40:00,53.06,53.14,52.98,53.03,136654.0,43.8553,43.9214,43.7892,43.8305,136654.0
2019-05-20 12:50:00,53.03,53.09,52.97,53.0,117073.0,43.8305,43.8801,43.7809,43.8057,117073.0
2019-05-20 13:00:00,53.0,53.05,52.89,52.96,146690.0,43.8057,43.847,43.7148,43.7726,146690.0
2019-05-20 13:10:00,52.97,53.06,52.94,53.03,71775.0,43.7809,43.8553,43.7561,43.8305,71775.0
2019-05-20 13:20:00,53.04,53.07,52.96,53.05,85805.0,43.8388,43.8635,43.7726,43.847,85805.0
2019-05-20 13:30:00,53.05,53.17,52.99,53.17,195735.0,43.847,43.9462,43.7974,43.9462,195735.0
2019-05-20 13:40:00,53.17,53.17,53.1,53.13,73445.0,43.9462,43.9462,43.8883,43.9131,73445.0
2019-05-20 13:50:00,53.13,53.13,53.07,53.13,66399.0,43.9131,43.9131,43.8635,43.9131,66399.0
2019-05-20 14:00:00,53.13,53.2,53.09,53.16,62931.0,43.9131,43.971,43.8801,43.9379,62931.0
2019-05-20 14:10:00,53.17,53.2,53.12,53.17,52304.0,43.9462,43.971,43.9049,43.9462,52304.0
2019-05-20 14:20:00,53.17,53.18,53.06,53.07,63279.0,43.9462,43.9545,43.8553,43.8635,63279.0
2019-05-20 14:30:00,53.07,53.08,52.95,52.97,97979.0,43.8635,43.8718,43.7644,43.7809,97979.0
2019-05-20 14:40:00,52.97,53.02,52.89,52.9,90286.0,43.7809,43.8222,43.7148,43.723,90286.0
2019-05-20 14:50:00,52.89,52.93,52.84,52.87,88757.0,43.7148,43.7478,43.6734,43.6982,88757.0
2019-05-20 15:00:00,52.89,52.91,52.84,52.87,99923.0,43.7148,43.7313,43.6734,43.6982,99923.0
2019-05-20 15:10:00,52.86,52.88,52.77,52.86,158441.0,43.69,43.7065,43.6156,43.69,158441.0
2019-05-20 15:20:00,52.86,52.89,52.81,52.88,118638.0,43.69,43.7148,43.6487,43.7065,118638.0
2019-05-20 15:30:00,52.87,53.03,52.85,52.96,217716.0,43.6982,43.8305,43.6817,43.7726,217716.0
2019-05-20 15:40:00,52.96,53.01,52.92,52.99,160150.0,43.7726,43.814,43.7396,43.7974,160150.0
2019-05-20 15:50:00,52.98,53.14,52.93,53.0,571506.0,43.7892,43.9214,43.7478,43.8057,571506.0
2019-05-21 09:30:00,53.32,53.38,52.85,53.15,448659.0,44.0702,44.1198,43.6817,43.9297,448659.0
2019-05-21 09:40:00,53.15,53.31,53.05,53.3,214266.0,43.9297,44.0619,43.847,44.0536,214266.0
2019-05-21 09:50:00,53.3,53.48,53.2,53.45,222264.0,44.0536,44.2024,43.971,44.1776,222264.0
2019-05-21 10:00:00,53.44,53.63,53.43,53.61,208371.0,44.1694,44.3264,44.1611,44.3099,208371.0
2019-05-21 10:10:00,53.61,53.68,53.56,53.61,245080.0,44.3099,44.3677,44.2685,44.3099,245080.0
2019-05-21 10:20:00,53.61,53.62,53.46,53.54,192627.0,44.3099,44.3181,44.1859,44.252,192627.0
2019-05-21 10:30:00,53.54,53.63,53.47,53.62,124827.0,44.252,44.3264,44.1942,44.3181,124827.0
2019-05-21 10:40:00,53.63,53.69,53.59,53.63,134724.0,44.3264,44.376,44.2933,44.3264,134724.0
2019-05-21 10:50:00,53.63,53.69,53.57,53.66,177502.0,44.3264,44.376,44.2768,44.3512,177502.0
2019-05-21 11:00:00,53.66,53.68,53.25,53.27,317544.0,44.3512,44.3677,44.0123,44.0289,317544.0
2019-05-21 11:10:00,53.28,53.31,53.2,53.23,142983.0,44.0371,44.0619,43.971,43.9958,142983.0
2019-05-21 11:20:00,53.23,53.4,53.18,53.28,232843.0,43.9958,44.1363,43.9545,44.0371,232843.0
2019-05-21 11:30:00,53.27,53.4,53.27,53.4,122925.0,44.0289,44.1363,44.0289,44.1363,122925.0
2019-05-21 11:40:00,53.4,53.41,53.3,53.34,139993.0,44.1363,44.1446,44.0536,44.0867,139993.0
2019-05-21 11:50:00,53.35,53.35,53.24,53.25,114403.0,44.095,44.095,44.0041,44.0123,114403.0
2019-05-21 12:00:00,53.25,53.25,53.11,53.16,176734.0,44.0123,44.0123,43.8966,43.9379,176734.0
2019-05-21 12:10:00,53.17,53.28,53.15,53.2,125969.0,43.9462,44.0371,43.9297,43.971,125969.0
2019-05-21 12:20:00,53.2,53.33,53.17,53.3,177072.0,43.971,44.0784,43.9462,44.0536,177072.0
2019-05-21 12:30:00,53.29,53.31,53.15,53.2,128735.0,44.0454,44.0619,43.9297,43.971,128735.0
2019-05-21 12:40:00,53.2,53.28,53.19,53.27,135922.0,43.971,44.0371,43.9627,44.0289,135922.0
2019-05-21 12:50:00,53.27,53.37,53.27,53.34,104359.0,44.0289,44.1115,44.0289,44.0867,104359.0
2019-05-21 13:00:00,53.34,53.35,53.28,53.31,107767.0,44.0867,44.095,44.0371,44.0619,107767.0
2019-05-21 13:10:00,53.3,53.33,53.23,53.28,85000.0,44.0536,44.0784,43.9958,44.0371,85000.0
2019-05-21 13:20:00,53.29,53.34,53.28,53.32,82672.0,44.0454,44.0867,44.0371,44.0702,82672.0
2019-05-21 13:30:00,53.31,53.48,53.29,53.43,118190.0,44.0619,44.2024,44.0454,44.1611,118190.0
2019-05-21 13:40:00,53.42,53.5,53.38,53.48,64394.0,44.1528,44.219,44.1198,44.2024,64394.0
2019-05-21 13:50:00,53.48,53.49,53.42,53.47,88135.0,44.2024,44.2107,44.1528,44.1942,88135.0
2019-05-21 14:00:00,53.47,53.52,53.42,53.46,106215.0,44.1942,44.2355,44.1528,44.1859,106215.0
2019-05-21 14:10:00,53.47,53.47,53.35,53.36,136479.0,44.1942,44.1942,44.095,44.1032,136479.0
2019-05-21 14:20:00,53.36,53.46,53.32,53.45,90692.0,44.1032,44.1859,44.0702,44.1776,90692.0
2019-05-21 14:30:00,53.45,53.5,53.4,53.47,102068.0,44.1776,44.219,44.1363,44.1942,102068.0
2019-05-21 14:40:00,53.48,53.53,53.45,53.49,85218.0,44.2024,44.2437,44.1776,44.2107,85218.0
2019-05-21 14:50:00,53.5,53.51,53.47,53.48,78521.0,44.219,44.2272,44.1942,44.2024,78521.0
2019-05-21 15:00:00,53.48,53.54,53.46,53.53,90153.0,44.2024,44.252,44.1859,44.2437,90153.0
2019-05-21 15:10:00,53.52,53.56,53.49,53.55,124815.0,44.2355,44.2685,44.2107,44.2603,124815.0
2019-05-21 15:20:00,53.55,53.6,53.52,53.55,185867.0,44.2603,44.3016,44.2355,44.2603,185867.0
2019-05-21 15:30:00,53.55,53.65,53.54,53.64,237013.0,44.2603,44.3429,44.252,44.3347,237013.0
2019-05-21 15:40:00,53.64,53.64,53.52,53.58,224555.0,44.3347,44.3347,44.2355,44.2851,224555.0
2019-05-21 15:50:00,53.58,53.64,53.5,53.52,555412.0,44.2851,44.3347,44.219,44.2355,555412.0
2019-05-22 09:30:00,53.41,53.43,53.14,53.26,299857.0,44.1446,44.1611,43.9214,44.0206,299857.0
2019-05-22 09:40:00,53.28,53.31,53.05,53.12,172014.0,44.0371,44.0619,43.847,43.9049,172014.0
2019-05-22 09:50:00,53.1,53.3,53.07,53.21,139565.0,43.8883,44.0536,43.8635,43.9793,139565.0
2019-05-22 10:00:00,53.21,53.25,52.85,52.89,265099.0,43.9793,44.0123,43.6817,43.7148,265099.0
2019-05-22 10:10:00,52.9,53.19,52.82,53.07,317339.0,43.723,43.9627,43.6569,43.8635,317339.0
2019-05-22 10:20:00,53.06,53.11,53.0,53.07,154900.0,43.8553,43.8966,43.8057,43.8635,154900.0
2019-05-22 10:30:00,53.06,53.12,53.0,53.02,182432.0,43.8553,43.9049,43.8057,43.8222,182432.0
2019-05-22 10:40:00,53.03,53.08,52.93,53.03,162072.0,43.8305,43.8718,43.7478,43.8305,162072.0
2019-05-22 10:50:00,53.04,53.22,53.04,53.2,232781.0,43.8388,43.9875,43.8388,43.971,232781.0
2019-05-22 11:00:00,53.19,53.19,53.05,53.08,210900.0,43.9627,43.9627,43.847,43.8718,210900.0
2019-05-22 11:10:00,53.09,53.16,53.07,53.15,153512.0,43.8801,43.9379,43.8635,43.9297,153512.0
2019-05-22 11:20:00,53.15,53.18,53.09,53.17,134887.0,43.9297,43.9545,43.8801,43.9462,134887.0
2019-05-22 11:30:00,53.18,53.21,53.06,53.13,138021.0,43.9545,43.9793,43.8553,43.9131,138021.0
2019-05-22 11:40:00,53.13,53.17,53.1,53.13,77627.0,43.9131,43.9462,43.8883,43.9131,77627.0
2019-05-22 11:50:00,53.14,53.16,53.04,53.13,127687.0,43.9214,43.9379,43.8388,43.9131,127687.0
2019-05-22 12:00:00,53.13,53.24,53.12,53.22,135411.0,43.9131,44.0041,43.9049,43.9875,135411.0
2019-05-22 12:10:00,53.22,53.27,53.12,53.27,133322.0,43.9875,44.0289,43.9049,44.0289,133322.0
2019-05-22 12:20:00,53.27,53.27,53.14,53.19,126507.0,44.0289,44.0289,43.9214,43.9627,126507.0
2019-05-22 12:30:00,53.18,53.22,53.15,53.21,170791.0,43.9545,43.9875,43.9297,43.9793,170791.0
2019-05-22 12:40:00,53.21,53.23,53.16,53.19,87747.0,43.9793,43.9958,43.9379,43.9627,87747.0
2019-05-22 12:50:00,53.18,53.21,53.14,53.15,88811.0,43.9545,43.9793,43.9214,43.9297,88811.0
2019-05-22 13:00:00,53.15,53.2,53.1,53.11,129070.0,43.9297,43.971,43.8883,43.8966,129070.0
2019-05-22 13:10:00,53.12,53.21,53.07,53.18,124321.0,43.9049,43.9793,43.8635,43.9545,124321.0
2019-05-22 13:20:00,53.19,53.24,53.16,53.22,269604.0,43.9627,44.0041,43.9379,43.9875,269604.0
2019-05-22 13:30:00,53.22,53.25,53.19,53.23,87834.0,43.9875,44.0123,43.9627,43.9958,87834.0
2019-05-22 13:40:00,53.23,53.27,53.21,53.25,139433.0,43.9958,44.0289,43.9793,44.0123,139433.0
2019-05-22 13:50:00,53.25,53.33,53.19,53.29,85321.0,44.0123,44.0784,43.9627,44.0454,85321.0
2019-05-22 14:00:00,53.29,53.37,53.23,53.37,94753.0,44.0454,44.1115,43.9958,44.1115,94753.0
2019-05-22 14:10:00,53.36,53.37,53.3,53.36,89749.0,44.1032,44.1115,44.0536,44.1032,89749.0
2019-05-22 14:20:00,53.37,53.49,53.36,53.45,111392.0,44.1115,44.2107,44.1032,44.1776,111392.0
2019-05-22 14:30:00,53.45,53.52,53.44,53.52,130686.0,44.1776,44.2355,44.1694,44.2355,130686.0
2019-05-22 14:40:00,53.52,53.67,53.51,53.63,173530.0,44.2355,44.3595,44.2272,44.3264,173530.0
2019-05-22 14:50:00,53.62,53.74,53.6,53.71,136177.0,44.3181,44.4173,44.3016,44.3925,136177.0
2019-05-22 15:00:00,53.71,53.82,53.65,53.66,210127.0,44.3925,44.4834,44.3429,44.3512,210127.0
2019-05-22 15:10:00,53.65,53.7,53.58,53.68,170689.0,44.3429,44.3843,44.2851,44.3677,170689.0
2019-05-22 15:20:00,53.68,53.71,53.66,53.68,167138.0,44.3677,44.3925,44.3512,44.3677,167138.0
2019-05-22 15:30:00,53.69,53.69,53.61,53.68,255991.0,44.376,44.376,44.3099,44.3677,255991.0
2019-05-22 15:40:00,53.68,53.75,53.64,53.73,266197.0,44.3677,44.4256,44.3347,44.4091,266197.0
2019-05-22 15:50:00,53.73,53.78,53.68,53.71,656935.0,44.4091,44.4504,44.3677,44.3925,656935.0
2019-05-23 09:30:00,53.27,53.29,52.68,52.83,619795.0,44.0289,44.0454,43.5412,43.6652,619795.0
2019-05-23 09:40:00,52.84,53.07,52.79,53.01,258689.0,43.6734,43.8635,43.6321,43.814,258689.0
2019-05-23 09:50:00,52.99,52.99,52.79,52.87,222935.0,43.7974,43.7974,43.6321,43.6982,222935.0
2019-05-23 10:00:00,52.87,53.0,52.83,52.91,191095.0,43.6982,43.8057,43.6652,43.7313,191095.0
2019-05-23 10:10:00,52.91,53.01,52.9,52.91,312447.0,43.7313,43.814,43.723,43.7313,312447.0
2019-05-23 10:20:00,52.91,52.96,52.78,52.9,221713.0,43.7313,43.7726,43.6239,43.723,221713.0
2019-05-23 10:30:00,52.9,53.04,52.9,53.0,131712.0,43.723,43.8388,43.723,43.8057,131712.0
2019-05-23 10:40:00,53.01,53.02,52.93,52.99,103014.0,43.814,43.8222,43.7478,43.7974,103014.0
2019-05-23 10:50:00,52.99,53.01,52.88,52.92,240840.0,43.7974,43.814,43.7065,43.7396,240840.0
2019-05-23 11:00:00,52.92,52.98,52.75,52.95,282167.0,43.7396,43.7892,43.5991,43.7644,282167.0
2019-05-23 11:10:00,52.94,53.02,52.9,53.01,226948.0,43.7561,43.8222,43.723,43.814,226948.0
2019-05-23 11:20:00,53.01,53.28,52.96,53.17,408865.0,43.814,44.0371,43.7726,43.9462,408865.0
2019-05-23 11:30:00,53.16,53.19,53.02,53.08,264185.0,43.9379,43.9627,43.8222,43.8718,264185.0
2019-05-23 11:40:00,53.08,53.08,52.96,53.01,163565.0,43.8718,43.8718,43.7726,43.814,163565.0
2019-05-23 11:50:00,53.0,53.02,52.78,52.82,137133.0,43.8057,43.8222,43.6239,43.6569,137133.0
2019-05-23 12:00:00,52.83,53.03,52.81,52.88,171206.0,43.6652,43.8305,43.6487,43.7065,171206.0
2019-05-23 12:10:00,52.89,52.93,52.78,52.83,112031.0,43.7148,43.7478,43.6239,43.6652,112031.0
2019-05-23 12:20:00,52.84,52.84,52.73,52.76,102323.0,43.6734,43.6734,43.5825,43.6073,102323.0
2019-05-23 12:30:00,52.77,52.84,52.76,52.83,150139.0,43.6156,43.6734,43.6073,43.6652,150139.0
2019-05-23 12:40:00,52.84,52.96,52.83,52.93,83773.0,43.6734,43.7726,43.6652,43.7478,83773.0
2019-05-23 12:50:00,52.92,52.98,52.87,52.9,272764.0,43.7396,43.7892,43.6982,43.723,272764.0
2019-05-23 13:00:00,52.91,52.96,52.82,52.88,128969.0,43.7313,43.7726,43.6569,43.7065,128969.0
2019-05-23 13:10:00,52.88,52.88,52.78,52.83,74823.0,43.7065,43.7065,43.6239,43.6652,74823.0
2019-05-23 13:20:00,52.83,52.88,52.78,52.86,77071.0,43.6652,43.7065,43.6239,43.69,77071.0
2019-05-23 13:30:00,52.86,52.93,52.83,52.9,167143.0,43.69,43.7478,43.6652,43.723,167143.0
2019-05-23 13:40:00,52.9,52.92,52.71,52.71,133326.0,43.723,43.7396,43.566,43.566,133326.0
2019-05-23 13:50:00,52.71,52.8,52.7,52.78,158253.0,43.566,43.6404,43.5577,43.6239,158253.0
2019-05-23 14:00:00,52.78,52.83,52.64,52.65,147166.0,43.6239,43.6652,43.5081,43.5164,147166.0
2019-05-23 14:10:00,52.65,52.69,52.62,52.68,97231.0,43.5164,43.5495,43.4916,43.5412,97231.0
2019-05-23 14:20:00,52.68,52.72,52.54,52.57,188605.0,43.5412,43.5743,43.4255,43.4503,188605.0
2019-05-23 14:30:00,52.57,52.6,52.5,52.51,203384.0,43.4503,43.4751,43.3924,43.4007,203384.0
2019-05-23 14:40:00,52.5,52.52,52.42,52.43,186549.0,43.3924,43.409,43.3263,43.3346,186549.0
2019-05-23 14:50:00,52.42,52.44,52.34,52.42,176726.0,43.3263,43.3428,43.2602,43.3263,176726.0
2019-05-23 15:00:00,52.42,52.46,52.36,52.41,157931.0,43.3263,43.3594,43.2767,43.318,157931.0
2019-05-23 15:10:00,52.43,52.56,52.41,52.54,148384.0,43.3346,43.442,43.318,43.4255,148384.0
2019-05-23 15:20:00,52.54,52.68,52.54,52.66,263223.0,43.4255,43.5412,43.4255,43.5247,263223.0
2019-05-23 15:30:00,52.66,52.8,52.66,52.68,217426.0,43.5247,43.6404,43.5247,43.5412,217426.0
2019-05-23 15:40:00,52.68,52.69,52.55,52.62,300875.0,43.5412,43.5495,43.4338,43.4916,300875.0
2019-05-23 15:50:00,52.61,52.81,52.57,52.77,573259.0,43.4833,43.6487,43.4503,43.6156,573259.0
2019-05-24 09:30:00,52.88,53.13,52.66,52.96,366252.0,43.7065,43.9131,43.5247,43.7726,366252.0
2019-05-24 09:40:00,52.97,52.98,52.85,52.89,110418.0,43.7809,43.7892,43.6817,43.7148,110418.0
2019-05-24 09:50:00,52.89,53.07,52.85,53.01,92198.0,43.7148,43.8635,43.6817,43.814,92198.0
2019-05-24 10:00:00,53.01,53.07,52.93,52.99,141002.0,43.814,43.8635,43.7478,43.7974,141002.0
2019-05-24 10:10:00,52.98,53.04,52.89,53.01,220674.0,43.7892,43.8388,43.7148,43.814,220674.0
2019-05-24 10:20:00,53.0,53.05,52.84,52.85,158013.0,43.8057,43.847,43.6734,43.6817,158013.0
2019-05-24 10:30:00,52.86,53.04,52.86,53.03,132591.0,43.69,43.8388,43.69,43.8305,132591.0
2019-05-24 10:40:00,53.02,53.07,52.89,52.91,316054.0,43.8222,43.8635,43.7148,43.7313,316054.0
2019-05-24 10:50:00,52.91,52.93,52.74,52.77,123933.0,43.7313,43.7478,43.5908,43.6156,123933.0
2019-05-24 11:00:00,52.77,52.86,52.74,52.76,84044.0,43.6156,43.69,43.5908,43.6073,84044.0
2019-05-24 11:10:00,52.76,52.77,52.59,52.67,187905.0,43.6073,43.6156,43.4668,43.5329,187905.0
2019-05-24 11:20:00,52.66,52.85,52.63,52.82,165417.0,43.5247,43.6817,43.4999,43.6569,165417.0
2019-05-24 11:30:00,52.82,52.91,52.81,52.89,87155.0,43.6569,43.7313,43.6487,43.7148,87155.0
2019-05-24 11:40:00,52.89,52.92,52.8,52.86,103432.0,43.7148,43.7396,43.6404,43.69,103432.0
2019-05-24 11:50:00,52.87,52.9,52.84,52.88,49708.0,43.6982,43.723,43.6734,43.7065,49708.0
2019-05-24 12:00:00,52.88,52.97,52.87,52.94,84102.0,43.7065,43.7809,43.6982,43.7561,84102.0
2019-05-24 12:10:00,52.94,53.02,52.92,52.97,87968.0,43.7561,43.8222,43.7396,43.7809,87968.0
2019-05-24 12:20:00,52.98,53.07,52.96,53.04,156656.0,43.7892,43.8635,43.7726,43.8388,156656.0
2019-05-24 12:30:00,53.05,53.09,52.99,53.07,71203.0,43.847,43.8801,43.7974,43.8635,71203.0
2019-05-24 12:40:00,53.07,53.1,53.04,53.1,85590.0,43.8635,43.8883,43.8388,43.8883,85590.0
2019-05-24 12:50:00,53.1,53.12,53.05,53.1,66564.0,43.8883,43.9049,43.847,43.8883,66564.0
2019-05-24 13:00:00,53.1,53.17,53.1,53.13,71664.0,43.8883,43.9462,43.8883,43.9131,71664.0
2019-05-24 13:10:00,53.13,53.13,53.09,53.11,78568.0,43.9131,43.9131,43.8801,43.8966,78568.0
2019-05-24 13:20:00,53.12,53.12,53.0,53.02,148104.0,43.9049,43.9049,43.8057,43.8222,148104.0
2019-05-24 13:30:00,53.03,53.07,53.01,53.05,59547.0,43.8305,43.8635,43.814,43.847,59547.0
2019-05-24 13:40:00,53.05,53.07,53.0,53.01,56535.0,43.847,43.8635,43.8057,43.814,56535.0
2019-05-24 13:50:00,53.01,53.05,52.97,52.99,81715.0,43.814,43.847,43.7809,43.7974,81715.0
2019-05-24 14:00:00,52.98,53.01,52.96,53.01,71698.0,43.7892,43.814,43.7726,43.814,71698.0
2019-05-24 14:10:00,53.01,53.05,53.0,53.05,86706.0,43.814,43.847,43.8057,43.847,86706.0
2019-05-24 14:20:00,53.05,53.12,53.04,53.1,64076.0,43.847,43.9049,43.8388,43.8883,64076.0
2019-05-24 14:30:00,53.1,53.12,53.05,53.11,79990.0,43.8883,43.9049,43.847,43.8966,79990.0
2019-05-24 14:40:00,53.12,53.12,53.04,53.06,78155.0,43.9049,43.9049,43.8388,43.8553,78155.0
2019-05-24 14:50:00,53.06,53.1,53.06,53.07,45725.0,43.8553,43.8883,43.8553,43.8635,45725.0
2019-05-24 15:00:00,53.06,53.13,53.06,53.13,72690.0,43.8553,43.9131,43.8553,43.9131,72690.0
2019-05-24 15:10:00,53.13,53.16,53.11,53.14,71497.0,43.9131,43.9379,43.8966,43.9214,71497.0
2019-05-24 15:20:00,53.13,53.15,53.09,53.13,102667.0,43.9131,43.9297,43.8801,43.9131,102667.0
2019-05-24 15:30:00,53.12,53.13,53.06,53.09,168186.0,43.9049,43.9131,43.8553,43.8801,168186.0
2019-05-24 15:40:00,53.08,53.11,53.04,53.06,165785.0,43.8718,43.8966,43.8388,43.8553,165785.0
2019-05-24 15:50:00,53.07,53.16,53.03,53.08,438672.0,43.8635,43.9379,43.8305,43.8718,438672.0
2019-05-28 09:30:00,53.12,53.24,52.78,53.05,422019.0,43.9049,44.0041,43.6239,43.847,422019.0
2019-05-28 09:40:00,53.05,53.16,52.97,53.1,195269.0,43.847,43.9379,43.7809,43.8883,195269.0
2019-05-28 09:50:00,53.11,53.12,52.86,52.94,175617.0,43.8966,43.9049,43.69,43.7561,175617.0
2019-05-28 10:00:00,52.93,53.09,52.91,52.98,149671.0,43.7478,43.8801,43.7313,43.7892,149671.0
2019-05-28 10:10:00,52.98,53.01,52.88,53.0,252711.0,43.7892,43.814,43.7065,43.8057,252711.0
2019-05-28 10:20:00,53.01,53.07,52.92,53.0,82945.0,43.814,43.8635,43.7396,43.8057,82945.0
2019-05-28 10:30:00,52.99,53.02,52.89,52.9,137597.0,43.7974,43.8222,43.7148,43.723,137597.0
2019-05-28 10:40:00,52.89,53.0,52.88,52.99,170616.0,43.7148,43.8057,43.7065,43.7974,170616.0
2019-05-28 10:50:00,52.99,53.01,52.91,52.94,111046.0,43.7974,43.814,43.7313,43.7561,111046.0
2019-05-28 11:00:00,52.93,53.05,52.92,52.98,110904.0,43.7478,43.847,43.7396,43.7892,110904.0
2019-05-28 11:10:00,52.98,53.19,52.93,53.15,93842.0,43.7892,43.9627,43.7478,43.9297,93842.0
2019-05-28 11:20:00,53.15,53.17,53.0,53.0,67557.0,43.9297,43.9462,43.8057,43.8057,67557.0
2019-05-28 11:30:00,53.01,53.02,52.91,53.01,108160.0,43.814,43.8222,43.7313,43.814,108160.0
2019-05-28 11:40:00,53.02,53.09,52.95,52.97,74140.0,43.8222,43.8801,43.7644,43.7809,74140.0
2019-05-28 11:50:00,52.98,53.0,52.9,52.97,131991.0,43.7892,43.8057,43.723,43.7809,131991.0
2019-05-28 12:00:00,52.96,52.96,52.86,52.89,117602.0,43.7726,43.7726,43.69,43.7148,117602.0
2019-05-28 12:10:00,52.9,53.0,52.89,52.99,127388.0,43.723,43.8057,43.7148,43.7974,127388.0
2019-05-28 12:20:00,52.99,53.1,52.96,52.98,80800.0,43.7974,43.8883,43.7726,43.7892,80800.0
2019-05-28 12:30:00,52.97,53.06,52.9,53.06,114230.0,43.7809,43.8553,43.723,43.8553,114230.0
2019-05-28 12:40:00,53.06,53.09,52.96,53.04,75656.0,43.8553,43.8801,43.7726,43.8388,75656.0
2019-05-28 12:50:00,53.04,53.07,52.94,52.96,63839.0,43.8388,43.8635,43.7561,43.7726,63839.0
2019-05-28 13:00:00,52.96,52.98,52.87,52.92,84359.0,43.7726,43.7892,43.6982,43.7396,84359.0
2019-05-28 13:10:00,52.91,52.98,52.89,52.94,112987.0,43.7313,43.7892,43.7148,43.7561,112987.0
2019-05-28 13:20:00,52.93,52.96,52.85,52.86,65530.0,43.7478,43.7726,43.6817,43.69,65530.0
2019-05-28 13:30:00,52.86,52.93,52.85,52.92,87785.0,43.69,43.7478,43.6817,43.7396,87785.0
2019-05-28 13:40:00,52.93,52.95,52.89,52.91,69838.0,43.7478,43.7644,43.7148,43.7313,69838.0
2019-05-28 13:50:00,52.9,52.92,52.83,52.83,74471.0,43.723,43.7396,43.6652,43.6652,74471.0
2019-05-28 14:00:00,52.83,52.84,52.78,52.83,147013.0,43.6652,43.6734,43.6239,43.6652,147013.0
2019-05-28 14:10:00,52.83,52.88,52.81,52.87,97086.0,43.6652,43.7065,43.6487,43.6982,97086.0
2019-05-28 14:20:00,52.86,52.88,52.81,52.81,200180.0,43.69,43.7065,43.6487,43.6487,200180.0
2019-05-28 14:30:00,52.81,52.81,52.73,52.78,182385.0,43.6487,43.6487,43.5825,43.6239,182385.0
2019-05-28 14:40:00,52.77,52.82,52.71,52.79,227434.0,43.6156,43.6569,43.566,43.6321,227434.0
2019-05-28 14:50:00,52.78,52.89,52.78,52.8,108744.0,43.6239,43.7148,43.6239,43.6404,108744.0
2019-05-28 15:00:00,52.79,52.88,52.77,52.84,149861.0,43.6321,43.7065,43.6156,43.6734,149861.0
2019-05-28 15:10:00,52.83,52.91,52.78,52.91,190308.0,43.6652,43.7313,43.6239,43.7313,190308.0
2019-05-28 15:20:00,52.92,52.98,52.85,52.86,222902.0,43.7396,43.7892,43.6817,43.69,222902.0
2019-05-28 15:30:00,52.86,52.87,52.59,52.67,346150.0,43.69,43.6982,43.4668,43.5329,346150.0
2019-05-28 15:40:00,52.68,52.75,52.58,52.75,423821.0,43.5412,43.5991,43.4586,43.5991,423821.0
2019-05-28 15:50:00,52.74,52.81,52.66,52.68,959053.0,43.5908,43.6487,43.5247,43.5412,959053.0
2019-05-29 09:30:00,52.46,52.59,52.15,52.19,459482.0,43.3594,43.4668,43.1031,43.1362,459482.0
2019-05-29 09:40:00,52.19,52.45,52.17,52.42,243202.0,43.1362,43.3511,43.1197,43.3263,243202.0
2019-05-29 09:50:00,52.42,52.45,52.18,52.23,238960.0,43.3263,43.3511,43.1279,43.1693,238960.0
2019-05-29 10:00:00,52.23,52.27,52.11,52.16,248290.0,43.1693,43.2023,43.0701,43.1114,248290.0
2019-05-29 10:10:00,52.16,52.46,52.13,52.46,166763.0,43.1114,43.3594,43.0866,43.3594,166763.0
2019-05-29 10:20:00,52.47,52.66,52.42,52.64,111484.0,43.3676,43.5247,43.3263,43.5081,111484.0
2019-05-29 10:30:00,52.65,52.75,52.58,52.72,139236.0,43.5164,43.5991,43.4586,43.5743,139236.0
2019-05-29 10:40:00,52.71,52.78,52.61,52.72,198414.0,43.566,43.6239,43.4833,43.5743,198414.0
2019-05-29 10:50:00,52.72,52.85,52.68,52.78,199258.0,43.5743,43.6817,43.5412,43.6239,199258.0
2019-05-29 11:00:00,52.77,52.95,52.73,52.89,241256.0,43.6156,43.7644,43.5825,43.7148,241256.0
2019-05-29 11:10:00,52.9,52.91,52.49,52.5,188627.0,43.723,43.7313,43.3842,43.3924,188627.0
2019-05-29 11:20:00,52.49,52.54,52.37,52.43,193259.0,43.3842,43.4255,43.285,43.3346,193259.0
2019-05-29 11:30:00,52.42,52.56,52.42,52.44,172849.0,43.3263,43.442,43.3263,43.3428,172849.0
2019-05-29 11:40:00,52.43,52.44,52.32,52.4,172297.0,43.3346,43.3428,43.2437,43.3098,172297.0
2019-05-29 11:50:00,52.4,52.4,52.26,52.33,154352.0,43.3098,43.3098,43.1941,43.2519,154352.0
2019-05-29 12:00:00,52.34,52.59,52.29,52.57,148942.0,43.2602,43.4668,43.2189,43.4503,148942.0
2019-05-29 12:10:00,52.56,52.62,52.52,52.6,113572.0,43.442,43.4916,43.409,43.4751,113572.0
2019-05-29 12:20:00,52.58,52.59,52.39,52.5,138247.0,43.4586,43.4668,43.3015,43.3924,138247.0
2019-05-29 12:30:00,52.49,52.52,52.38,52.39,92188.0,43.3842,43.409,43.2932,43.3015,92188.0
2019-05-29 12:40:00,52.39,52.5,52.35,52.45,158481.0,43.3015,43.3924,43.2685,43.3511,158481.0
2019-05-29 12:50:00,52.45,52.46,52.3,52.34,181774.0,43.3511,43.3594,43.2271,43.2602,181774.0
2019-05-29 13:00:00,52.34,52.5,52.27,52.5,185576.0,43.2602,43.3924,43.2023,43.3924,185576.0
2019-05-29 13:10:00,52.5,52.58,52.38,52.41,119501.0,43.3924,43.4586,43.2932,43.318,119501.0
2019-05-29 13:20:00,52.4,52.43,52.34,52.38,100783.0,43.3098,43.3346,43.2602,43.2932,100783.0
2019-05-29 13:30:00,52.37,52.48,52.36,52.46,92353.0,43.285,43.3759,43.2767,43.3594,92353.0
2019-05-29 13:40:00,52.45,52.46,52.34,52.38,91534.0,43.3511,43.3594,43.2602,43.2932,91534.0
2019-05-29 13:50:00,52.38,52.45,52.3,52.32,158615.0,43.2932,43.3511,43.2271,43.2437,158615.0
2019-05-29 14:00:00,52.32,52.45,52.31,52.35,102400.0,43.2437,43.3511,43.2354,43.2685,102400.0
2019-05-29 14:10:00,52.34,52.4,52.3,52.35,105320.0,43.2602,43.3098,43.2271,43.2685,105320.0
2019-05-29 14:20:00,52.34,52.36,52.28,52.36,120289.0,43.2602,43.2767,43.2106,43.2767,120289.0
2019-05-29 14:30:00,52.35,52.35,52.26,52.27,133923.0,43.2685,43.2685,43.1941,43.2023,133923.0
2019-05-29 14:40:00,52.28,52.28,52.15,52.22,259478.0,43.2106,43.2106,43.1031,43.161,259478.0
2019-05-29 14:50:00,52.22,52.31,52.16,52.28,221130.0,43.161,43.2354,43.1114,43.2106,221130.0
2019-05-29 15:00:00,52.27,52.27,52.16,52.25,148291.0,43.2023,43.2023,43.1114,43.1858,148291.0
2019-05-29 15:10:00,52.25,52.3,52.23,52.28,120670.0,43.1858,43.2271,43.1693,43.2106,120670.0
2019-05-29 15:20:00,52.27,52.47,52.26,52.46,189507.0,43.2023,43.3676,43.1941,43.3594,189507.0
2019-05-29 15:30:00,52.46,52.66,52.44,52.62,253132.0,43.3594,43.5247,43.3428,43.4916,253132.0
2019-05-29 15:40:00,52.62,52.7,52.58,52.6,292692.0,43.4916,43.5577,43.4586,43.4751,292692.0
2019-05-29 15:50:00,52.6,52.61,52.5,52.5,622657.0,43.4751,43.4833,43.3924,43.3924,622657.0
2019-05-30 09:30:00,52.64,52.88,52.58,52.78,324711.0,43.5081,43.7065,43.4586,43.6239,324711.0
2019-05-30 09:40:00,52.79,52.9,52.7,52.85,155757.0,43.6321,43.723,43.5577,43.6817,155757.0
2019-05-30 09:50:00,52.85,52.96,52.78,52.93,121467.0,43.6817,43.7726,43.6239,43.7478,121467.0
2019-05-30 10:00:00,52.93,52.94,52.73,52.8,155936.0,43.7478,43.7561,43.5825,43.6404,155936.0
2019-05-30 10:10:00,52.8,52.84,52.66,52.73,113911.0,43.6404,43.6734,43.5247,43.5825,113911.0
2019-05-30 10:20:00,52.71,52.86,52.69,52.86,64951.0,43.566,43.69,43.5495,43.69,64951.0
2019-05-30 10:30:00,52.86,52.89,52.75,52.76,90502.0,43.69,43.7148,43.5991,43.6073,90502.0
2019-05-30 10:40:00,52.75,52.76,52.59,52.6,124963.0,43.5991,43.6073,43.4668,43.4751,124963.0
2019-05-30 10:50:00,52.6,52.61,52.51,52.58,207352.0,43.4751,43.4833,43.4007,43.4586,207352.0
2019-05-30 11:00:00,52.57,52.57,52.41,52.56,171166.0,43.4503,43.4503,43.318,43.442,171166.0
2019-05-30 11:10:00,52.57,52.64,52.39,52.4,315590.0,43.4503,43.5081,43.3015,43.3098,315590.0
2019-05-30 11:20:00,52.4,52.49,52.39,52.44,208224.0,43.3098,43.3842,43.3015,43.3428,208224.0
2019-05-30 11:30:00,52.44,52.47,52.28,52.41,302177.0,43.3428,43.3676,43.2106,43.318,302177.0
2019-05-30 11:40:00,52.42,52.47,52.29,52.41,143260.0,43.3263,43.3676,43.2189,43.318,143260.0
2019-05-30 11:50:00,52.41,52.56,52.34,52.55,149401.0,43.318,43.442,43.2602,43.4338,149401.0
2019-05-30 12:00:00,52.56,52.56,52.45,52.47,101948.0,43.442,43.442,43.3511,43.3676,101948.0
2019-05-30 12:10:00,52.46,52.67,52.46,52.65,172562.0,43.3594,43.5329,43.3594,43.5164,172562.0
2019-05-30 12:20:00,52.64,52.65,52.54,52.59,123172.0,43.5081,43.5164,43.4255,43.4668,123172.0
2019-05-30 12:30:00,52.59,52.72,52.54,52.71,94477.0,43.4668,43.5743,43.4255,43.566,94477.0
2019-05-30 12:40:00,52.7,52.87,52.7,52.87,110019.0,43.5577,43.6982,43.5577,43.6982,110019.0
2019-05-30 12:50:00,52.87,52.89,52.73,52.75,90727.0,43.6982,43.7148,43.5825,43.5991,90727.0
2019-05-30 13:00:00,52.75,52.79,52.67,52.69,53422.0,43.5991,43.6321,43.5329,43.5495,53422.0
2019-05-30 13:10:00,52.68,52.74,52.67,52.67,94250.0,43.5412,43.5908,43.5329,43.5329,94250.0
2019-05-30 13:20:00,52.68,52.76,52.68,52.71,77172.0,43.5412,43.6073,43.5412,43.566,77172.0
2019-05-30 13:30:00,52.71,52.72,52.61,52.68,66592.0,43.566,43.5743,43.4833,43.5412,66592.0
2019-05-30 13:40:00,52.68,52.73,52.66,52.72,57885.0,43.5412,43.5825,43.5247,43.5743,57885.0
2019-05-30 13:50:00,52.72,52.81,52.7,52.8,85350.0,43.5743,43.6487,43.5577,43.6404,85350.0
2019-05-30 14:00:00,52.79,52.88,52.78,52.8,184153.0,43.6321,43.7065,43.6239,43.6404,184153.0
2019-05-30 14:10:00,52.8,52.85,52.72,52.77,82921.0,43.6404,43.6817,43.5743,43.6156,82921.0
2019-05-30 14:20:00,52.77,52.79,52.6,52.65,127906.0,43.6156,43.6321,43.4751,43.5164,127906.0
2019-05-30 14:30:00,52.66,52.66,52.47,52.5,103467.0,43.5247,43.5247,43.3676,43.3924,103467.0
2019-05-30 14:40:00,52.49,52.51,52.43,52.5,278979.0,43.3842,43.4007,43.3346,43.3924,278979.0
2019-05-30 14:50:00,52.5,52.67,52.47,52.66,164514.0,43.3924,43.5329,43.3676,43.5247,164514.0
2019-05-30 15:00:00,52.66,52.67,52.45,52.5,111765.0,43.5247,43.5329,43.3511,43.3924,111765.0
2019-05-30 15:10:00,52.51,52.59,52.48,52.54,106009.0,43.4007,43.4668,43.3759,43.4255,106009.0
2019-05-30 15:20:00,52.54,52.68,52.5,52.65,159741.0,43.4255,43.5412,43.3924,43.5164,159741.0
2019-05-30 15:30:00,52.63,52.76,52.55,52.7,158532.0,43.4999,43.6073,43.4338,43.5577,158532.0
2019-05-30 15:40:00,52.7,52.73,52.63,52.72,196980.0,43.5577,43.5825,43.4999,43.5743,196980.0
2019-05-30 15:50:00,52.72,52.78,52.66,52.75,333951.0,43.5743,43.6239,43.5247,43.5991,333951.0
2019-05-31 09:30:00,52.27,52.51,52.06,52.32,635231.0,43.2023,43.4007,43.0288,43.2437,635231.0
2019-05-31 09:40:00,52.32,52.38,52.08,52.13,362424.0,43.2437,43.2932,43.0453,43.0866,362424.0
2019-05-31 09:50:00,52.14,52.38,52.04,52.37,334184.0,43.0949,43.2932,43.0122,43.285,334184.0
2019-05-31 10:00:00,52.36,52.37,52.05,52.05,433206.0,43.2767,43.285,43.0205,43.0205,433206.0
2019-05-31 10:10:00,52.05,52.32,52.04,52.26,202487.0,43.0205,43.2437,43.0122,43.1941,202487.0
2019-05-31 10:20:00,52.25,52.37,52.24,52.27,166188.0,43.1858,43.285,43.1775,43.2023,166188.0
2019-05-31 10:30:00,52.26,52.37,52.24,52.33,99402.0,43.1941,43.285,43.1775,43.2519,99402.0
2019-05-31 10:40:00,52.34,52.35,52.19,52.34,119793.0,43.2602,43.2685,43.1362,43.2602,119793.0
2019-05-31 10:50:00,52.34,52.36,52.21,52.29,115385.0,43.2602,43.2767,43.1527,43.2189,115385.0
2019-05-31 11:00:00,52.29,52.32,52.21,52.22,116754.0,43.2189,43.2437,43.1527,43.161,116754.0
2019-05-31 11:10:00,52.22,52.32,52.2,52.29,95926.0,43.161,43.2437,43.1445,43.2189,95926.0
2019-05-31 11:20:00,52.3,52.4,52.26,52.39,101111.0,43.2271,43.3098,43.1941,43.3015,101111.0
2019-05-31 11:30:00,52.39,52.48,52.37,52.47,143081.0,43.3015,43.3759,43.285,43.3676,143081.0
2019-05-31 11:40:00,52.46,52.6,52.41,52.54,160855.0,43.3594,43.4751,43.318,43.4255,160855.0
2019-05-31 11:50:00,52.55,52.59,52.45,52.56,106166.0,43.4338,43.4668,43.3511,43.442,106166.0
2019-05-31 12:00:00,52.55,52.67,52.54,52.63,110392.0,43.4338,43.5329,43.4255,43.4999,110392.0
2019-05-31 12:10:00,52.64,52.7,52.62,52.65,96838.0,43.5081,43.5577,43.4916,43.5164,96838.0
2019-05-31 12:20:00,52.64,52.66,52.56,52.63,93182.0,43.5081,43.5247,43.442,43.4999,93182.0
2019-05-31 12:30:00,52.63,52.72,52.59,52.6,115349.0,43.4999,43.5743,43.4668,43.4751,115349.0
2019-05-31 12:40:00,52.61,52.7,52.58,52.61,166094.0,43.4833,43.5577,43.4586,43.4833,166094.0
2019-05-31 12:50:00,52.62,52.64,52.35,52.39,108601.0,43.4916,43.5081,43.2685,43.3015,108601.0
2019-05-31 13:00:00,52.39,52.52,52.39,52.51,118240.0,43.3015,43.409,43.3015,43.4007,118240.0
2019-05-31 13:10:00,52.5,52.54,52.46,52.47,79546.0,43.3924,43.4255,43.3594,43.3676,79546.0
2019-05-31 13:20:00,52.48,52.62,52.47,52.62,90622.0,43.3759,43.4916,43.3676,43.4916,90622.0
2019-05-31 13:30:00,52.62,52.63,52.46,52.48,90643.0,43.4916,43.4999,43.3594,43.3759,90643.0
2019-05-31 13:40:00,52.49,52.57,52.47,52.55,74939.0,43.3842,43.4503,43.3676,43.4338,74939.0
2019-05-31 13:50:00,52.55,52.64,52.47,52.55,108561.0,43.4338,43.5081,43.3676,43.4338,108561.0
2019-05-31 14:00:00,52.55,52.59,52.42,52.47,115061.0,43.4338,43.4668,43.3263,43.3676,115061.0
2019-05-31 14:10:00,52.46,52.48,52.37,52.37,116651.0,43.3594,43.3759,43.285,43.285,116651.0
2019-05-31 14:20:00,52.37,52.39,52.31,52.35,77109.0,43.285,43.3015,43.2354,43.2685,77109.0
2019-05-31 14:30:00,52.36,52.38,52.27,52.31,193747.0,43.2767,43.2932,43.2023,43.2354,193747.0
2019-05-31 14:40:00,52.31,52.57,52.3,52.52,139307.0,43.2354,43.4503,43.2271,43.409,139307.0
2019-05-31 14:50:00,52.51,52.59,52.49,52.56,100489.0,43.4007,43.4668,43.3842,43.442,100489.0
2019-05-31 15:00:00,52.55,52.56,52.42,52.53,119568.0,43.4338,43.442,43.3263,43.4172,119568.0
2019-05-31 15:10:00,52.53,52.54,52.45,52.48,96006.0,43.4172,43.4255,43.3511,43.3759,96006.0
2019-05-31 15:20:00,52.47,52.51,52.41,52.48,107764.0,43.3676,43.4007,43.318,43.3759,107764.0
2019-05-31 15:30:00,52.47,52.5,52.36,52.38,131414.0,43.3676,43.3924,43.2767,43.2932,131414.0
2019-05-31 15:40:00,52.39,52.45,52.38,52.42,234373.0,43.3015,43.3511,43.2932,43.3263,234373.0
2019-05-31 15:50:00,52.42,52.45,52.33,52.36,525530.0,43.3263,43.3511,43.2519,43.2767,525530.0
2019-06-03 09:30:00,52.54,52.95,52.46,52.91,510584.0,43.4255,43.7644,43.3594,43.7313,510584.0
2019-06-03 09:40:00,52.91,53.16,52.9,53.0,318867.0,43.7313,43.9379,43.723,43.8057,318867.0
2019-06-03 09:50:00,52.99,53.16,52.87,53.02,224416.0,43.7974,43.9379,43.6982,43.8222,224416.0
2019-06-03 10:00:00,53.01,53.38,52.99,53.33,299942.0,43.814,44.1198,43.7974,44.0784,299942.0
2019-06-03 10:10:00,53.32,53.36,53.15,53.36,219344.0,44.0702,44.1032,43.9297,44.1032,219344.0
2019-06-03 10:20:00,53.35,53.46,53.3,53.46,251716.0,44.095,44.1859,44.0536,44.1859,251716.0
2019-06-03 10:30:00,53.45,53.65,53.41,53.62,216827.0,44.1776,44.3429,44.1446,44.3181,216827.0
2019-06-03 10:40:00,53.63,53.7,53.51,53.51,181881.0,44.3264,44.3843,44.2272,44.2272,181881.0
2019-06-03 10:50:00,53.5,53.57,53.43,53.49,138467.0,44.219,44.2768,44.1611,44.2107,138467.0
2019-06-03 11:00:00,53.48,53.51,53.28,53.35,152283.0,44.2024,44.2272,44.0371,44.095,152283.0
2019-06-03 11:10:00,53.35,53.46,53.27,53.41,168256.0,44.095,44.1859,44.0289,44.1446,168256.0
2019-06-03 11:20:00,53.4,53.42,53.25,53.29,110930.0,44.1363,44.1528,44.0123,44.0454,110930.0
2019-06-03 11:30:00,53.29,53.39,53.23,53.32,67351.0,44.0454,44.128,43.9958,44.0702,67351.0
2019-06-03 11:40:00,53.32,53.37,53.23,53.26,131655.0,44.0702,44.1115,43.9958,44.0206,131655.0
2019-06-03 11:50:00,53.26,53.3,53.16,53.18,117667.0,44.0206,44.0536,43.9379,43.9545,117667.0
2019-06-03 12:00:00,53.17,53.19,53.06,53.13,122962.0,43.9462,43.9627,43.8553,43.9131,122962.0
2019-06-03 12:10:00,53.13,53.18,53.05,53.14,163942.0,43.9131,43.9545,43.847,43.9214,163942.0
2019-06-03 12:20:00,53.14,53.21,53.09,53.15,86515.0,43.9214,43.9793,43.8801,43.9297,86515.0
2019-06-03 12:30:00,53.15,53.26,53.09,53.16,116476.0,43.9297,44.0206,43.8801,43.9379,116476.0
2019-06-03 12:40:00,53.17,53.18,53.05,53.16,106089.0,43.9462,43.9545,43.847,43.9379,106089.0
2019-06-03 12:50:00,53.16,53.16,53.03,53.03,57520.0,43.9379,43.9379,43.8305,43.8305,57520.0
2019-06-03 13:00:00,53.04,53.15,52.95,53.15,82207.0,43.8388,43.9297,43.7644,43.9297,82207.0
2019-06-03 13:10:00,53.15,53.21,53.12,53.19,74647.0,43.9297,43.9793,43.9049,43.9627,74647.0
2019-06-03 13:20:00,53.19,53.49,53.18,53.27,221755.0,43.9627,44.2107,43.9545,44.0289,221755.0
2019-06-03 13:30:00,53.27,53.29,53.11,53.17,132301.0,44.0289,44.0454,43.8966,43.9462,132301.0
2019-06-03 13:40:00,53.16,53.45,53.16,53.35,142748.0,43.9379,44.1776,43.9379,44.095,142748.0
2019-06-03 13:50:00,53.36,53.56,53.33,53.5,130557.0,44.1032,44.2685,44.0784,44.219,130557.0
2019-06-03 14:00:00,53.5,53.66,53.46,53.6,198426.0,44.219,44.3512,44.1859,44.3016,198426.0
2019-06-03 14:10:00,53.6,53.6,53.5,53.53,114709.0,44.3016,44.3016,44.219,44.2437,114709.0
2019-06-03 14:20:00,53.53,53.63,53.48,53.52,142609.0,44.2437,44.3264,44.2024,44.2355,142609.0
2019-06-03 14:30:00,53.53,53.58,53.38,53.42,133411.0,44.2437,44.2851,44.1198,44.1528,133411.0
2019-06-03 14:40:00,53.42,53.55,53.41,53.45,111562.0,44.1528,44.2603,44.1446,44.1776,111562.0
2019-06-03 14:50:00,53.43,53.45,53.31,53.39,98262.0,44.1611,44.1776,44.0619,44.128,98262.0
2019-06-03 15:00:00,53.39,53.43,53.32,53.37,176873.0,44.128,44.1611,44.0702,44.1115,176873.0
2019-06-03 15:10:00,53.36,53.56,53.33,53.44,197080.0,44.1032,44.2685,44.0784,44.1694,197080.0
2019-06-03 15:20:00,53.43,53.54,53.32,53.37,136343.0,44.1611,44.252,44.0702,44.1115,136343.0
2019-06-03 15:30:00,53.36,53.37,53.2,53.23,282074.0,44.1032,44.1115,43.971,43.9958,282074.0
2019-06-03 15:40:00,53.24,53.36,53.23,53.33,300942.0,44.0041,44.1032,43.9958,44.0784,300942.0
2019-06-03 15:50:00,53.34,53.55,53.3,53.38,643798.0,44.0867,44.2603,44.0536,44.1198,643798.0
2019-06-04 09:30:00,54.49,55.75,54.25,55.14,1302514.0,45.0372,46.0786,44.8388,45.5744,1302514.0
2019-06-04 09:40:00,55.15,55.52,55.1,55.43,604880.0,45.5827,45.8885,45.5414,45.8141,604880.0
2019-06-04 09:50:00,55.43,55.5,55.28,55.4,633171.0,45.8141,45.872,45.6902,45.7893,633171.0
2019-06-04 10:00:00,55.4,55.45,55.31,55.36,398420.0,45.7893,45.8307,45.715,45.7563,398420.0
2019-06-04 10:10:00,55.37,55.4,55.05,55.32,384578.0,45.7645,45.7893,45.5001,45.7232,384578.0
2019-06-04 10:20:00,55.32,55.61,55.3,55.54,461547.0,45.7232,45.9629,45.7067,45.9051,461547.0
2019-06-04 10:30:00,55.54,55.65,55.43,55.51,275749.0,45.9051,45.996,45.8141,45.8803,275749.0
2019-06-04 10:40:00,55.51,55.58,55.35,55.38,403910.0,45.8803,45.9381,45.748,45.7728,403910.0
2019-06-04 10:50:00,55.39,55.6,55.33,55.57,262028.0,45.7811,45.9546,45.7315,45.9299,262028.0
2019-06-04 11:00:00,55.56,55.69,55.49,55.62,240867.0,45.9216,46.029,45.8637,45.9712,240867.0
2019-06-04 11:10:00,55.63,55.69,55.52,55.56,285184.0,45.9794,46.029,45.8885,45.9216,285184.0
2019-06-04 11:20:00,55.55,55.64,55.47,55.48,198192.0,45.9133,45.9877,45.8472,45.8555,198192.0
2019-06-04 11:30:00,55.48,55.54,55.42,55.49,158110.0,45.8555,45.9051,45.8059,45.8637,158110.0
2019-06-04 11:40:00,55.48,55.55,55.42,55.5,168819.0,45.8555,45.9133,45.8059,45.872,168819.0
2019-06-04 11:50:00,55.5,55.52,55.45,55.45,121535.0,45.872,45.8885,45.8307,45.8307,121535.0
2019-06-04 12:00:00,55.46,55.47,55.18,55.32,229077.0,45.8389,45.8472,45.6075,45.7232,229077.0
2019-06-04 12:10:00,55.31,55.31,55.15,55.25,153555.0,45.715,45.715,45.5827,45.6654,153555.0
2019-06-04 12:20:00,55.25,55.31,55.23,55.29,125742.0,45.6654,45.715,45.6488,45.6984,125742.0
2019-06-04 12:30:00,55.29,55.41,55.22,55.38,173863.0,45.6984,45.7976,45.6406,45.7728,173863.0
2019-06-04 12:40:00,55.39,55.49,55.33,55.46,165891.0,45.7811,45.8637,45.7315,45.8389,165891.0
2019-06-04 12:50:00,55.45,55.52,55.36,55.38,120159.0,45.8307,45.8885,45.7563,45.7728,120159.0
2019-06-04 13:00:00,55.38,55.41,55.29,55.3,115576.0,45.7728,45.7976,45.6984,45.7067,115576.0
2019-06-04 13:10:00,55.3,55.36,55.27,55.35,151513.0,45.7067,45.7563,45.6819,45.748,151513.0
2019-06-04 13:20:00,55.35,55.36,55.28,55.3,108741.0,45.748,45.7563,45.6902,45.7067,108741.0
2019-06-04 13:30:00,55.3,55.36,55.2,55.23,100647.0,45.7067,45.7563,45.624,45.6488,100647.0
2019-06-04 13:40:00,55.23,55.26,55.18,55.21,111056.0,45.6488,45.6736,45.6075,45.6323,111056.0
2019-06-04 13:50:00,55.22,55.29,55.19,55.27,91027.0,45.6406,45.6984,45.6158,45.6819,91027.0
2019-06-04 14:00:00,55.27,55.3,55.22,55.27,134326.0,45.6819,45.7067,45.6406,45.6819,134326.0
2019-06-04 14:10:00,55.28,55.36,55.28,55.33,137516.0,45.6902,45.7563,45.6902,45.7315,137516.0
2019-06-04 14:20:00,55.32,55.35,55.25,55.27,133083.0,45.7232,45.748,45.6654,45.6819,133083.0
2019-06-04 14:30:00,55.27,55.27,55.05,55.14,173571.0,45.6819,45.6819,45.5001,45.5744,173571.0
2019-06-04 14:40:00,55.14,55.16,54.95,54.99,182697.0,45.5744,45.591,45.4174,45.4505,182697.0
2019-06-04 14:50:00,54.99,55.03,54.94,54.96,213478.0,45.4505,45.4835,45.4091,45.4257,213478.0
2019-06-04 15:00:00,54.96,55.0,54.85,54.94,202020.0,45.4257,45.4587,45.3348,45.4091,202020.0
2019-06-04 15:10:00,54.94,54.97,54.91,54.91,140460.0,45.4091,45.4339,45.3843,45.3843,140460.0
2019-06-04 15:20:00,54.92,54.94,54.82,54.92,204503.0,45.3926,45.4091,45.31,45.3926,204503.0
2019-06-04 15:30:00,54.92,54.95,54.85,54.85,244255.0,45.3926,45.4174,45.3348,45.3348,244255.0
2019-06-04 15:40:00,54.86,54.88,54.64,54.68,392712.0,45.343,45.3596,45.1612,45.1942,392712.0
2019-06-04 15:50:00,54.67,54.73,54.6,54.63,764896.0,45.186,45.2356,45.1281,45.1529,764896.0
2019-06-05 09:30:00,55.0,55.05,54.12,54.37,745624.0,45.4587,45.5001,44.7314,44.938,745624.0
2019-06-05 09:40:00,54.39,54.4,53.78,53.9,376955.0,44.9546,44.9628,44.4504,44.5496,376955.0
2019-06-05 09:50:00,53.9,54.36,53.86,54.34,338835.0,44.5496,44.9298,44.5165,44.9132,338835.0
2019-06-05 10:00:00,54.34,54.39,53.95,54.04,250048.0,44.9132,44.9546,44.5909,44.6653,250048.0
2019-06-05 10:10:00,54.06,54.19,54.02,54.19,113342.0,44.6818,44.7893,44.6487,44.7893,113342.0
2019-06-05 10:20:00,54.19,54.25,53.99,54.04,147674.0,44.7893,44.8388,44.6239,44.6653,147674.0
2019-06-05 10:30:00,54.03,54.05,53.9,53.98,136503.0,44.657,44.6735,44.5496,44.6157,136503.0
2019-06-05 10:40:00,53.98,53.99,53.76,53.78,205762.0,44.6157,44.6239,44.4338,44.4504,205762.0
2019-06-05 10:50:00,53.77,53.83,53.54,53.72,264647.0,44.4421,44.4917,44.252,44.4008,264647.0
2019-06-05 11:00:00,53.73,53.78,53.63,53.67,200949.0,44.4091,44.4504,44.3264,44.3595,200949.0
2019-06-05 11:10:00,53.66,53.7,53.46,53.49,187252.0,44.3512,44.3843,44.1859,44.2107,187252.0
2019-06-05 11:20:00,53.5,53.68,53.47,53.55,194038.0,44.219,44.3677,44.1942,44.2603,194038.0
2019-06-05 11:30:00,53.55,53.64,53.46,53.47,220731.0,44.2603,44.3347,44.1859,44.1942,220731.0
2019-06-05 11:40:00,53.48,53.49,53.26,53.3,260382.0,44.2024,44.2107,44.0206,44.0536,260382.0
2019-06-05 11:50:00,53.3,53.32,53.22,53.25,210888.0,44.0536,44.0702,43.9875,44.0123,210888.0
2019-06-05 12:00:00,53.26,53.31,53.18,53.19,222530.0,44.0206,44.0619,43.9545,43.9627,222530.0
2019-06-05 12:10:00,53.2,53.23,53.02,53.11,281970.0,43.971,43.9958,43.8222,43.8966,281970.0
2019-06-05 12:20:00,53.11,53.32,53.09,53.3,228945.0,43.8966,44.0702,43.8801,44.0536,228945.0
2019-06-05 12:30:00,53.3,53.3,53.17,53.26,259604.0,44.0536,44.0536,43.9462,44.0206,259604.0
2019-06-05 12:40:00,53.25,53.32,53.23,53.28,113393.0,44.0123,44.0702,43.9958,44.0371,113393.0
2019-06-05 12:50:00,53.28,53.42,53.27,53.36,174763.0,44.0371,44.1528,44.0289,44.1032,174763.0
2019-06-05 13:00:00,53.36,53.43,53.35,53.39,133527.0,44.1032,44.1611,44.095,44.128,133527.0
2019-06-05 13:10:00,53.39,53.39,53.29,53.36,148441.0,44.128,44.128,44.0454,44.1032,148441.0
2019-06-05 13:20:00,53.36,53.43,53.34,53.4,154885.0,44.1032,44.1611,44.0867,44.1363,154885.0
2019-06-05 13:30:00,53.4,53.58,53.39,53.51,204828.0,44.1363,44.2851,44.128,44.2272,204828.0
2019-06-05 13:40:00,53.52,53.55,53.37,53.42,208670.0,44.2355,44.2603,44.1115,44.1528,208670.0
2019-06-05 13:50:00,53.42,53.51,53.37,53.5,270977.0,44.1528,44.2272,44.1115,44.219,270977.0
2019-06-05 14:00:00,53.5,53.51,53.42,53.48,135024.0,44.219,44.2272,44.1528,44.2024,135024.0
2019-06-05 14:10:00,53.47,53.58,53.45,53.52,209450.0,44.1942,44.2851,44.1776,44.2355,209450.0
2019-06-05 14:20:00,53.52,53.61,53.49,53.52,190886.0,44.2355,44.3099,44.2107,44.2355,190886.0
2019-06-05 14:30:00,53.51,53.52,53.4,53.41,280469.0,44.2272,44.2355,44.1363,44.1446,280469.0
2019-06-05 14:40:00,53.41,53.43,53.26,53.28,225507.0,44.1446,44.1611,44.0206,44.0371,225507.0
2019-06-05 14:50:00,53.27,53.31,53.16,53.2,259064.0,44.0289,44.0619,43.9379,43.971,259064.0
2019-06-05 15:00:00,53.2,53.29,53.17,53.28,157175.0,43.971,44.0454,43.9462,44.0371,157175.0
2019-06-05 15:10:00,53.28,53.28,53.21,53.22,151712.0,44.0371,44.0371,43.9793,43.9875,151712.0
2019-06-05 15:20:00,53.23,53.31,53.21,53.24,222237.0,43.9958,44.0619,43.9793,44.0041,222237.0
2019-06-05 15:30:00,53.24,53.27,53.19,53.24,303671.0,44.0041,44.0289,43.9627,44.0041,303671.0
2019-06-05 15:40:00,53.25,53.28,53.19,53.2,538417.0,44.0123,44.0371,43.9627,43.971,538417.0
2019-06-05 15:50:00,53.19,53.25,53.14,53.18,956338.0,43.9627,44.0123,43.9214,43.9545,956338.0
2019-06-06 09:30:00,53.14,53.52,53.02,53.44,342637.0,43.9214,44.2355,43.8222,44.1694,342637.0
2019-06-06 09:40:00,53.46,53.61,53.44,53.51,231746.0,44.1859,44.3099,44.1694,44.2272,231746.0
2019-06-06 09:50:00,53.52,53.84,53.52,53.73,298885.0,44.2355,44.5,44.2355,44.4091,298885.0
2019-06-06 10:00:00,53.73,53.97,53.72,53.89,247862.0,44.4091,44.6074,44.4008,44.5413,247862.0
2019-06-06 10:10:00,53.88,54.08,53.81,54.02,260555.0,44.533,44.6983,44.4752,44.6487,260555.0
2019-06-06 10:20:00,54.02,54.16,54.0,54.13,252959.0,44.6487,44.7645,44.6322,44.7397,252959.0
2019-06-06 10:30:00,54.13,54.29,54.07,54.29,185765.0,44.7397,44.8719,44.6901,44.8719,185765.0
2019-06-06 10:40:00,54.29,54.38,54.18,54.3,289250.0,44.8719,44.9463,44.781,44.8802,289250.0
2019-06-06 10:50:00,54.3,54.47,54.3,54.4,318814.0,44.8802,45.0207,44.8802,44.9628,318814.0
2019-06-06 11:00:00,54.39,54.41,54.3,54.37,219533.0,44.9546,44.9711,44.8802,44.938,219533.0
2019-06-06 11:10:00,54.37,54.53,54.31,54.47,268842.0,44.938,45.0703,44.8884,45.0207,268842.0
2019-06-06 11:20:00,54.46,54.46,54.16,54.27,238585.0,45.0124,45.0124,44.7645,44.8554,238585.0
2019-06-06 11:30:00,54.27,54.27,53.98,54.01,322622.0,44.8554,44.8554,44.6157,44.6405,322622.0
2019-06-06 11:40:00,54.0,54.02,53.9,53.96,219564.0,44.6322,44.6487,44.5496,44.5992,219564.0
2019-06-06 11:50:00,53.97,53.99,53.81,53.82,116278.0,44.6074,44.6239,44.4752,44.4834,116278.0
2019-06-06 12:00:00,53.82,54.06,53.81,53.98,121812.0,44.4834,44.6818,44.4752,44.6157,121812.0
2019-06-06 12:10:00,53.97,54.07,53.96,54.07,78165.0,44.6074,44.6901,44.5992,44.6901,78165.0
2019-06-06 12:20:00,54.06,54.1,53.97,54.07,118359.0,44.6818,44.7149,44.6074,44.6901,118359.0
2019-06-06 12:30:00,54.07,54.17,54.04,54.11,323488.0,44.6901,44.7727,44.6653,44.7231,323488.0
2019-06-06 12:40:00,54.11,54.23,54.09,54.21,121321.0,44.7231,44.8223,44.7066,44.8058,121321.0
2019-06-06 12:50:00,54.21,54.31,54.2,54.27,110986.0,44.8058,44.8884,44.7975,44.8554,110986.0
2019-06-06 13:00:00,54.27,54.33,54.23,54.32,127440.0,44.8554,44.905,44.8223,44.8967,127440.0
2019-06-06 13:10:00,54.32,54.33,54.25,54.28,87941.0,44.8967,44.905,44.8388,44.8636,87941.0
2019-06-06 13:20:00,54.28,54.32,54.22,54.28,152471.0,44.8636,44.8967,44.814,44.8636,152471.0
2019-06-06 13:30:00,54.28,54.29,54.22,54.26,110712.0,44.8636,44.8719,44.814,44.8471,110712.0
2019-06-06 13:40:00,54.24,54.4,54.24,54.35,144227.0,44.8306,44.9628,44.8306,44.9215,144227.0
2019-06-06 13:50:00,54.35,54.37,54.3,54.33,85373.0,44.9215,44.938,44.8802,44.905,85373.0
2019-06-06 14:00:00,54.33,54.37,54.29,54.37,99652.0,44.905,44.938,44.8719,44.938,99652.0
2019-06-06 14:10:00,54.37,54.41,54.33,54.34,162651.0,44.938,44.9711,44.905,44.9132,162651.0
2019-06-06 14:20:00,54.34,54.36,54.3,54.32,68993.0,44.9132,44.9298,44.8802,44.8967,68993.0
2019-06-06 14:30:00,54.32,54.52,54.3,54.46,270715.0,44.8967,45.062,44.8802,45.0124,270715.0
2019-06-06 14:40:00,54.47,54.51,54.31,54.32,148374.0,45.0207,45.0537,44.8884,44.8967,148374.0
2019-06-06 14:50:00,54.33,54.47,54.32,54.45,180813.0,44.905,45.0207,44.8967,45.0041,180813.0
2019-06-06 15:00:00,54.46,54.48,54.38,54.41,126563.0,45.0124,45.0289,44.9463,44.9711,126563.0
2019-06-06 15:10:00,54.42,54.49,54.4,54.48,107859.0,44.9794,45.0372,44.9628,45.0289,107859.0
2019-06-06 15:20:00,54.48,54.59,54.47,54.57,187681.0,45.0289,45.1199,45.0207,45.1033,187681.0
2019-06-06 15:30:00,54.57,54.61,54.43,54.44,273453.0,45.1033,45.1364,44.9876,44.9959,273453.0
2019-06-06 15:40:00,54.44,54.44,54.25,54.26,363045.0,44.9959,44.9959,44.8388,44.8471,363045.0
2019-06-06 15:50:00,54.26,54.32,54.04,54.14,861210.0,44.8471,44.8967,44.6653,44.7479,861210.0
2019-06-07 09:30:00,54.27,54.62,54.27,54.41,383049.0,44.8554,45.1447,44.8554,44.9711,383049.0
2019-06-07 09:40:00,54.39,54.4,54.0,54.08,357697.0,44.9546,44.9628,44.6322,44.6983,357697.0
2019-06-07 09:50:00,54.07,54.39,54.05,54.33,218268.0,44.6901,44.9546,44.6735,44.905,218268.0
2019-06-07 10:00:00,54.33,54.45,54.27,54.44,200985.0,44.905,45.0041,44.8554,44.9959,200985.0
2019-06-07 10:10:00,54.44,54.45,54.12,54.17,160338.0,44.9959,45.0041,44.7314,44.7727,160338.0
2019-06-07 10:20:00,54.16,54.19,54.02,54.04,155009.0,44.7645,44.7893,44.6487,44.6653,155009.0
2019-06-07 10:30:00,54.04,54.12,54.03,54.05,117910.0,44.6653,44.7314,44.657,44.6735,117910.0
2019-06-07 10:40:00,54.07,54.1,53.96,53.99,212417.0,44.6901,44.7149,44.5992,44.6239,212417.0
2019-06-07 10:50:00,54.0,54.32,53.99,54.21,197529.0,44.6322,44.8967,44.6239,44.8058,197529.0
2019-06-07 11:00:00,54.21,54.3,54.15,54.19,184899.0,44.8058,44.8802,44.7562,44.7893,184899.0
2019-06-07 11:10:00,54.18,54.19,54.04,54.07,108389.0,44.781,44.7893,44.6653,44.6901,108389.0
2019-06-07 11:20:00,54.08,54.11,54.03,54.05,114392.0,44.6983,44.7231,44.657,44.6735,114392.0
2019-06-07 11:30:00,54.05,54.07,53.99,54.03,99245.0,44.6735,44.6901,44.6239,44.657,99245.0
2019-06-07 11:40:00,54.03,54.05,54.0,54.05,115483.0,44.657,44.6735,44.6322,44.6735,115483.0
2019-06-07 11:50:00,54.05,54.05,53.92,53.95,117806.0,44.6735,44.6735,44.5661,44.5909,117806.0
2019-06-07 12:00:00,53.95,54.03,53.9,54.02,102789.0,44.5909,44.657,44.5496,44.6487,102789.0
2019-06-07 12:10:00,54.02,54.05,53.94,53.95,91942.0,44.6487,44.6735,44.5826,44.5909,91942.0
2019-06-07 12:20:00,53.96,54.1,53.89,54.08,106674.0,44.5992,44.7149,44.5413,44.6983,106674.0
2019-06-07 12:30:00,54.09,54.28,54.09,54.25,170829.0,44.7066,44.8636,44.7066,44.8388,170829.0
2019-06-07 12:40:00,54.25,54.3,54.19,54.21,113813.0,44.8388,44.8802,44.7893,44.8058,113813.0
2019-06-07 12:50:00,54.2,54.32,54.15,54.31,106816.0,44.7975,44.8967,44.7562,44.8884,106816.0
2019-06-07 13:00:00,54.3,54.32,54.23,54.24,68182.0,44.8802,44.8967,44.8223,44.8306,68182.0
2019-06-07 13:10:00,54.24,54.25,54.2,54.23,58701.0,44.8306,44.8388,44.7975,44.8223,58701.0
2019-06-07 13:20:00,54.23,54.24,54.1,54.16,80512.0,44.8223,44.8306,44.7149,44.7645,80512.0
2019-06-07 13:30:00,54.16,54.22,54.15,54.2,42032.0,44.7645,44.814,44.7562,44.7975,42032.0
2019-06-07 13:40:00,54.2,54.2,54.12,54.13,126242.0,44.7975,44.7975,44.7314,44.7397,126242.0
2019-06-07 13:50:00,54.13,54.14,54.04,54.14,186331.0,44.7397,44.7479,44.6653,44.7479,186331.0
2019-06-07 14:00:00,54.13,54.14,54.08,54.09,92514.0,44.7397,44.7479,44.6983,44.7066,92514.0
2019-06-07 14:10:00,54.1,54.17,54.09,54.13,104625.0,44.7149,44.7727,44.7066,44.7397,104625.0
2019-06-07 14:20:00,54.13,54.18,54.1,54.16,94805.0,44.7397,44.781,44.7149,44.7645,94805.0
2019-06-07 14:30:00,54.16,54.21,54.13,54.21,77246.0,44.7645,44.8058,44.7397,44.8058,77246.0
2019-06-07 14:40:00,54.21,54.21,54.08,54.09,104860.0,44.8058,44.8058,44.6983,44.7066,104860.0
2019-06-07 14:50:00,54.08,54.12,54.06,54.07,127681.0,44.6983,44.7314,44.6818,44.6901,127681.0
2019-06-07 15:00:00,54.08,54.15,54.06,54.08,138909.0,44.6983,44.7562,44.6818,44.6983,138909.0
2019-06-07 15:10:00,54.08,54.09,53.98,54.0,196601.0,44.6983,44.7066,44.6157,44.6322,196601.0
2019-06-07 15:20:00,54.01,54.09,53.97,54.06,104176.0,44.6405,44.7066,44.6074,44.6818,104176.0
2019-06-07 15:30:00,54.06,54.09,53.95,53.96,210078.0,44.6818,44.7066,44.5909,44.5992,210078.0
2019-06-07 15:40:00,53.96,53.96,53.84,53.85,254251.0,44.5992,44.5992,44.5,44.5082,254251.0
2019-06-07 15:50:00,53.85,53.94,53.81,53.92,735637.0,44.5082,44.5826,44.4752,44.5661,735637.0
2019-06-10 09:30:00,54.33,54.77,54.3,54.75,452135.0,44.905,45.2686,44.8802,45.2521,452135.0
2019-06-10 09:40:00,54.75,54.99,54.65,54.91,497794.0,45.2521,45.4505,45.1695,45.3843,497794.0
2019-06-10 09:50:00,54.9,55.36,54.9,55.32,419248.0,45.3761,45.7563,45.3761,45.7232,419248.0
2019-06-10 10:00:00,55.33,55.5,55.29,55.42,384833.0,45.7315,45.872,45.6984,45.8059,384833.0
2019-06-10 10:10:00,55.42,55.53,55.25,55.27,303956.0,45.8059,45.8968,45.6654,45.6819,303956.0
2019-06-10 10:20:00,55.28,55.43,55.23,55.29,160045.0,45.6902,45.8141,45.6488,45.6984,160045.0
2019-06-10 10:30:00,55.28,55.43,55.2,55.23,117793.0,45.6902,45.8141,45.624,45.6488,117793.0
2019-06-10 10:40:00,55.22,55.33,55.21,55.32,132458.0,45.6406,45.7315,45.6323,45.7232,132458.0
2019-06-10 10:50:00,55.32,55.52,55.28,55.49,162496.0,45.7232,45.8885,45.6902,45.8637,162496.0
2019-06-10 11:00:00,55.48,55.5,55.37,55.49,154977.0,45.8555,45.872,45.7645,45.8637,154977.0
2019-06-10 11:10:00,55.48,55.5,55.3,55.39,106037.0,45.8555,45.872,45.7067,45.7811,106037.0
2019-06-10 11:20:00,55.4,55.46,55.24,55.27,217143.0,45.7893,45.8389,45.6571,45.6819,217143.0
2019-06-10 11:30:00,55.26,55.35,55.2,55.35,141936.0,45.6736,45.748,45.624,45.748,141936.0
2019-06-10 11:40:00,55.36,55.42,55.3,55.33,85509.0,45.7563,45.8059,45.7067,45.7315,85509.0
2019-06-10 11:50:00,55.34,55.43,55.3,55.42,119938.0,45.7398,45.8141,45.7067,45.8059,119938.0
2019-06-10 12:00:00,55.42,55.45,55.39,55.45,136439.0,45.8059,45.8307,45.7811,45.8307,136439.0
2019-06-10 12:10:00,55.45,55.5,55.38,55.39,114844.0,45.8307,45.872,45.7728,45.7811,114844.0
2019-06-10 12:20:00,55.4,55.48,55.39,55.43,409662.0,45.7893,45.8555,45.7811,45.8141,409662.0
2019-06-10 12:30:00,55.44,55.47,55.39,55.45,126220.0,45.8224,45.8472,45.7811,45.8307,126220.0
2019-06-10 12:40:00,55.45,55.45,55.39,55.41,133909.0,45.8307,45.8307,45.7811,45.7976,133909.0
2019-06-10 12:50:00,55.41,55.49,55.36,55.47,113457.0,45.7976,45.8637,45.7563,45.8472,113457.0
2019-06-10 13:00:00,55.48,55.51,55.36,55.37,101469.0,45.8555,45.8803,45.7563,45.7645,101469.0
2019-06-10 13:10:00,55.37,55.42,55.36,55.36,69047.0,45.7645,45.8059,45.7563,45.7563,69047.0
2019-06-10 13:20:00,55.36,55.38,55.31,55.34,70450.0,45.7563,45.7728,45.715,45.7398,70450.0
2019-06-10 13:30:00,55.34,55.38,55.32,55.32,54388.0,45.7398,45.7728,45.7232,45.7232,54388.0
2019-06-10 13:40:00,55.32,55.34,55.14,55.25,141238.0,45.7232,45.7398,45.5744,45.6654,141238.0
2019-06-10 13:50:00,55.24,55.24,55.09,55.15,72216.0,45.6571,45.6571,45.5331,45.5827,72216.0
2019-06-10 14:00:00,55.15,55.15,54.95,54.97,130621.0,45.5827,45.5827,45.4174,45.4339,130621.0
2019-06-10 14:10:00,54.98,55.18,54.93,55.17,138985.0,45.4422,45.6075,45.4009,45.5992,138985.0
2019-06-10 14:20:00,55.16,55.22,55.12,55.13,91191.0,45.591,45.6406,45.5579,45.5662,91191.0
2019-06-10 14:30:00,55.12,55.21,55.11,55.19,69086.0,45.5579,45.6323,45.5497,45.6158,69086.0
2019-06-10 14:40:00,55.18,55.21,55.14,55.2,98122.0,45.6075,45.6323,45.5744,45.624,98122.0
2019-06-10 14:50:00,55.21,55.24,55.11,55.18,97037.0,45.6323,45.6571,45.5497,45.6075,97037.0
2019-06-10 15:00:00,55.18,55.19,55.12,55.18,89446.0,45.6075,45.6158,45.5579,45.6075,89446.0
2019-06-10 15:10:00,55.18,55.21,55.11,55.21,95904.0,45.6075,45.6323,45.5497,45.6323,95904.0
2019-06-10 15:20:00,55.21,55.22,55.1,55.13,77355.0,45.6323,45.6406,45.5414,45.5662,77355.0
2019-06-10 15:30:00,55.13,55.19,55.05,55.1,155589.0,45.5662,45.6158,45.5001,45.5414,155589.0
2019-06-10 15:40:00,55.09,55.11,55.0,55.01,173798.0,45.5331,45.5497,45.4587,45.467,173798.0
2019-06-10 15:50:00,55.0,55.08,54.96,55.02,499416.0,45.4587,45.5249,45.4257,45.4753,499416.0
2019-06-11 09:30:00,54.56,55.09,54.42,54.59,470512.0,45.0951,45.5331,44.9794,45.1199,470512.0
2019-06-11 09:40:00,54.58,54.65,54.45,54.5,324392.0,45.1116,45.1695,45.0041,45.0455,324392.0
2019-06-11 09:50:00,54.5,54.71,54.45,54.49,272615.0,45.0455,45.219,45.0041,45.0372,272615.0
2019-06-11 10:00:00,54.48,54.53,54.02,54.03,389067.0,45.0289,45.0703,44.6487,44.657,389067.0
2019-06-11 10:10:00,54.02,54.12,53.81,53.92,476367.0,44.6487,44.7314,44.4752,44.5661,476367.0
2019-06-11 10:20:00,53.91,54.2,53.84,54.2,284711.0,44.5578,44.7975,44.5,44.7975,284711.0
2019-06-11 10:30:00,54.2,54.2,54.07,54.18,144389.0,44.7975,44.7975,44.6901,44.781,144389.0
2019-06-11 10:40:00,54.18,54.37,54.03,54.23,330695.0,44.781,44.938,44.657,44.8223,330695.0
2019-06-11 10:50:00,54.23,54.39,54.17,54.34,135733.0,44.8223,44.9546,44.7727,44.9132,135733.0
2019-06-11 11:00:00,54.34,54.52,54.3,54.48,138039.0,44.9132,45.062,44.8802,45.0289,138039.0
2019-06-11 11:10:00,54.49,54.52,54.38,54.45,109045.0,45.0372,45.062,44.9463,45.0041,109045.0
2019-06-11 11:20:00,54.46,54.58,54.45,54.52,124043.0,45.0124,45.1116,45.0041,45.062,124043.0
2019-06-11 11:30:00,54.52,54.65,54.45,54.48,208502.0,45.062,45.1695,45.0041,45.0289,208502.0
2019-06-11 11:40:00,54.48,54.57,54.31,54.36,120535.0,45.0289,45.1033,44.8884,44.9298,120535.0
2019-06-11 11:50:00,54.37,54.49,54.32,54.42,112275.0,44.938,45.0372,44.8967,44.9794,112275.0
2019-06-11 12:00:00,54.43,54.46,54.24,54.35,136831.0,44.9876,45.0124,44.8306,44.9215,136831.0
2019-06-11 12:10:00,54.35,54.38,54.27,54.35,73968.0,44.9215,44.9463,44.8554,44.9215,73968.0
2019-06-11 12:20:00,54.35,54.41,54.33,54.37,48091.0,44.9215,44.9711,44.905,44.938,48091.0
2019-06-11 12:30:00,54.36,54.43,54.26,54.29,157888.0,44.9298,44.9876,44.8471,44.8719,157888.0
2019-06-11 12:40:00,54.28,54.3,54.16,54.18,105101.0,44.8636,44.8802,44.7645,44.781,105101.0
2019-06-11 12:50:00,54.18,54.19,54.07,54.08,85113.0,44.781,44.7893,44.6901,44.6983,85113.0
2019-06-11 13:00:00,54.08,54.1,54.0,54.09,128230.0,44.6983,44.7149,44.6322,44.7066,128230.0
2019-06-11 13:10:00,54.09,54.15,54.07,54.11,64823.0,44.7066,44.7562,44.6901,44.7231,64823.0
2019-06-11 13:20:00,54.11,54.11,53.96,54.01,170764.0,44.7231,44.7231,44.5992,44.6405,170764.0
2019-06-11 13:30:00,54.02,54.06,53.98,54.06,104665.0,44.6487,44.6818,44.6157,44.6818,104665.0
2019-06-11 13:40:00,54.05,54.1,53.97,53.98,108033.0,44.6735,44.7149,44.6074,44.6157,108033.0
2019-06-11 13:50:00,53.98,54.11,53.97,54.11,122699.0,44.6157,44.7231,44.6074,44.7231,122699.0
2019-06-11 14:00:00,54.1,54.18,54.09,54.11,94113.0,44.7149,44.781,44.7066,44.7231,94113.0
2019-06-11 14:10:00,54.1,54.15,54.06,54.14,56285.0,44.7149,44.7562,44.6818,44.7479,56285.0
2019-06-11 14:20:00,54.13,54.15,53.98,53.98,129464.0,44.7397,44.7562,44.6157,44.6157,129464.0
2019-06-11 14:30:00,53.98,53.99,53.85,53.85,158126.0,44.6157,44.6239,44.5082,44.5082,158126.0
2019-06-11 14:40:00,53.85,53.86,53.82,53.85,146944.0,44.5082,44.5165,44.4834,44.5082,146944.0
2019-06-11 14:50:00,53.84,53.95,53.83,53.95,158034.0,44.5,44.5909,44.4917,44.5909,158034.0
2019-06-11 15:00:00,53.94,53.96,53.85,53.95,142472.0,44.5826,44.5992,44.5082,44.5909,142472.0
2019-06-11 15:10:00,53.95,53.96,53.85,53.86,114894.0,44.5909,44.5992,44.5082,44.5165,114894.0
2019-06-11 15:20:00,53.86,53.89,53.79,53.88,227921.0,44.5165,44.5413,44.4586,44.533,227921.0
2019-06-11 15:30:00,53.88,53.98,53.85,53.97,245031.0,44.533,44.6157,44.5082,44.6074,245031.0
2019-06-11 15:40:00,53.96,53.97,53.85,53.92,248304.0,44.5992,44.6074,44.5082,44.5661,248304.0
2019-06-11 15:50:00,53.92,53.96,53.84,53.96,552712.0,44.5661,44.5992,44.5,44.5992,552712.0
2019-06-12 09:30:00,53.85,54.03,53.37,53.55,410742.0,44.5082,44.657,44.1115,44.2603,410742.0
2019-06-12 09:40:00,53.55,53.7,53.38,53.39,220363.0,44.2603,44.3843,44.1198,44.128,220363.0
2019-06-12 09:50:00,53.4,53.4,53.04,53.16,521401.0,44.1363,44.1363,43.8388,43.9379,521401.0
2019-06-12 10:00:00,53.16,53.3,53.09,53.24,275213.0,43.9379,44.0536,43.8801,44.0041,275213.0
2019-06-12 10:10:00,53.25,53.42,53.23,53.4,179854.0,44.0123,44.1528,43.9958,44.1363,179854.0
2019-06-12 10:20:00,53.41,53.5,53.29,53.4,166740.0,44.1446,44.219,44.0454,44.1363,166740.0
2019-06-12 10:30:00,53.39,53.41,53.28,53.35,130658.0,44.128,44.1446,44.0371,44.095,130658.0
2019-06-12 10:40:00,53.35,53.42,53.28,53.37,109790.0,44.095,44.1528,44.0371,44.1115,109790.0
2019-06-12 10:50:00,53.38,53.47,53.35,53.38,151307.0,44.1198,44.1942,44.095,44.1198,151307.0
2019-06-12 11:00:00,53.37,53.42,53.32,53.37,124822.0,44.1115,44.1528,44.0702,44.1115,124822.0
2019-06-12 11:10:00,53.38,53.39,53.28,53.32,112950.0,44.1198,44.128,44.0371,44.0702,112950.0
2019-06-12 11:20:00,53.32,53.34,53.2,53.31,168910.0,44.0702,44.0867,43.971,44.0619,168910.0
2019-06-12 11:30:00,53.3,53.44,53.28,53.32,113180.0,44.0536,44.1694,44.0371,44.0702,113180.0
2019-06-12 11:40:00,53.32,53.36,53.21,53.22,87758.0,44.0702,44.1032,43.9793,43.9875,87758.0
2019-06-12 11:50:00,53.21,53.24,53.17,53.19,102145.0,43.9793,44.0041,43.9462,43.9627,102145.0
2019-06-12 12:00:00,53.19,53.26,53.15,53.19,139802.0,43.9627,44.0206,43.9297,43.9627,139802.0
2019-06-12 12:10:00,53.19,53.25,53.14,53.19,143071.0,43.9627,44.0123,43.9214,43.9627,143071.0
2019-06-12 12:20:00,53.18,53.26,53.16,53.25,113175.0,43.9545,44.0206,43.9379,44.0123,113175.0
2019-06-12 12:30:00,53.26,53.28,53.18,53.2,148097.0,44.0206,44.0371,43.9545,43.971,148097.0
2019-06-12 12:40:00,53.21,53.41,53.2,53.37,437349.0,43.9793,44.1446,43.971,44.1115,437349.0
2019-06-12 12:50:00,53.39,53.52,53.38,53.45,113465.0,44.128,44.2355,44.1198,44.1776,113465.0
2019-06-12 13:00:00,53.45,53.49,53.42,53.43,80136.0,44.1776,44.2107,44.1528,44.1611,80136.0
2019-06-12 13:10:00,53.43,53.44,53.31,53.36,96474.0,44.1611,44.1694,44.0619,44.1032,96474.0
2019-06-12 13:20:00,53.36,53.47,53.31,53.36,161010.0,44.1032,44.1942,44.0619,44.1032,161010.0
2019-06-12 13:30:00,53.36,53.41,53.34,53.35,63772.0,44.1032,44.1446,44.0867,44.095,63772.0
2019-06-12 13:40:00,53.35,53.46,53.3,53.38,180625.0,44.095,44.1859,44.0536,44.1198,180625.0
2019-06-12 13:50:00,53.38,53.43,53.37,53.4,97631.0,44.1198,44.1611,44.1115,44.1363,97631.0
2019-06-12 14:00:00,53.4,53.43,53.39,53.4,86404.0,44.1363,44.1611,44.128,44.1363,86404.0
2019-06-12 14:10:00,53.41,53.5,53.4,53.49,63971.0,44.1446,44.219,44.1363,44.2107,63971.0
2019-06-12 14:20:00,53.49,53.6,53.45,53.6,92624.0,44.2107,44.3016,44.1776,44.3016,92624.0
2019-06-12 14:30:00,53.6,53.77,53.55,53.73,365192.0,44.3016,44.4421,44.2603,44.4091,365192.0
2019-06-12 14:40:00,53.73,53.83,53.68,53.76,421692.0,44.4091,44.4917,44.3677,44.4338,421692.0
2019-06-12 14:50:00,53.76,53.88,53.73,53.8,367659.0,44.4338,44.533,44.4091,44.4669,367659.0
2019-06-12 15:00:00,53.8,53.8,53.65,53.68,402497.0,44.4669,44.4669,44.3429,44.3677,402497.0
2019-06-12 15:10:00,53.69,53.77,53.67,53.74,387435.0,44.376,44.4421,44.3595,44.4173,387435.0
2019-06-12 15:20:00,53.75,53.76,53.56,53.6,418153.0,44.4256,44.4338,44.2685,44.3016,418153.0
2019-06-12 15:30:00,53.6,53.7,53.55,53.63,378065.0,44.3016,44.3843,44.2603,44.3264,378065.0
2019-06-12 15:40:00,53.64,53.64,53.53,53.63,326601.0,44.3347,44.3347,44.2437,44.3264,326601.0
2019-06-12 15:50:00,53.63,53.67,53.57,53.67,374800.0,44.3264,44.3595,44.2768,44.3595,374800.0
2019-06-13 09:30:00,53.87,54.03,53.71,53.96,243282.0,44.5248,44.657,44.3925,44.5992,243282.0
2019-06-13 09:40:00,53.96,54.29,53.96,54.2,191917.0,44.5992,44.8719,44.5992,44.7975,191917.0
2019-06-13 09:50:00,54.2,54.35,54.11,54.14,132865.0,44.7975,44.9215,44.7231,44.7479,132865.0
2019-06-13 10:00:00,54.14,54.21,53.94,54.03,135998.0,44.7479,44.8058,44.5826,44.657,135998.0
2019-06-13 10:10:00,54.04,54.17,54.0,54.13,107292.0,44.6653,44.7727,44.6322,44.7397,107292.0
2019-06-13 10:20:00,54.12,54.29,54.06,54.27,100098.0,44.7314,44.8719,44.6818,44.8554,100098.0
2019-06-13 10:30:00,54.28,54.33,54.18,54.3,106047.0,44.8636,44.905,44.781,44.8802,106047.0
2019-06-13 10:40:00,54.29,54.31,54.03,54.18,66460.0,44.8719,44.8884,44.657,44.781,66460.0
2019-06-13 10:50:00,54.19,54.23,54.12,54.16,77713.0,44.7893,44.8223,44.7314,44.7645,77713.0
2019-06-13 11:00:00,54.17,54.36,54.16,54.29,146549.0,44.7727,44.9298,44.7645,44.8719,146549.0
2019-06-13 11:10:00,54.29,54.3,54.12,54.19,96912.0,44.8719,44.8802,44.7314,44.7893,96912.0
2019-06-13 11:20:00,54.18,54.22,54.12,54.2,92364.0,44.781,44.814,44.7314,44.7975,92364.0
2019-06-13 11:30:00,54.2,54.28,54.07,54.28,130252.0,44.7975,44.8636,44.6901,44.8636,130252.0
2019-06-13 11:40:00,54.27,54.41,54.23,54.4,140357.0,44.8554,44.9711,44.8223,44.9628,140357.0
2019-06-13 11:50:00,54.4,54.46,54.37,54.38,78224.0,44.9628,45.0124,44.938,44.9463,78224.0
2019-06-13 12:00:00,54.39,54.47,54.35,54.43,105984.0,44.9546,45.0207,44.9215,44.9876,105984.0
2019-06-13 12:10:00,54.41,54.54,54.39,54.51,118937.0,44.9711,45.0785,44.9546,45.0537,118937.0
2019-06-13 12:20:00,54.51,54.54,54.42,54.46,86367.0,45.0537,45.0785,44.9794,45.0124,86367.0
2019-06-13 12:30:00,54.46,54.5,54.4,54.41,53397.0,45.0124,45.0455,44.9628,44.9711,53397.0
2019-06-13 12:40:00,54.43,54.53,54.37,54.49,82019.0,44.9876,45.0703,44.938,45.0372,82019.0
2019-06-13 12:50:00,54.49,54.57,54.48,54.54,70293.0,45.0372,45.1033,45.0289,45.0785,70293.0
2019-06-13 13:00:00,54.54,54.6,54.45,54.49,70868.0,45.0785,45.1281,45.0041,45.0372,70868.0
2019-06-13 13:10:00,54.49,54.54,54.44,54.48,59666.0,45.0372,45.0785,44.9959,45.0289,59666.0
2019-06-13 13:20:00,54.49,54.54,54.48,54.54,63717.0,45.0372,45.0785,45.0289,45.0785,63717.0
2019-06-13 13:30:00,54.54,54.55,54.51,54.52,84514.0,45.0785,45.0868,45.0537,45.062,84514.0
2019-06-13 13:40:00,54.52,54.54,54.51,54.53,48533.0,45.062,45.0785,45.0537,45.0703,48533.0
2019-06-13 13:50:00,54.53,54.53,54.46,54.47,56016.0,45.0703,45.0703,45.0124,45.0207,56016.0
2019-06-13 14:00:00,54.47,54.47,54.36,54.37,76707.0,45.0207,45.0207,44.9298,44.938,76707.0
2019-06-13 14:10:00,54.36,54.44,54.36,54.41,56243.0,44.9298,44.9959,44.9298,44.9711,56243.0
2019-06-13 14:20:00,54.4,54.48,54.4,54.46,47865.0,44.9628,45.0289,44.9628,45.0124,47865.0
2019-06-13 14:30:00,54.46,54.47,54.38,54.41,58909.0,45.0124,45.0207,44.9463,44.9711,58909.0
2019-06-13 14:40:00,54.41,54.47,54.39,54.46,73459.0,44.9711,45.0207,44.9546,45.0124,73459.0
2019-06-13 14:50:00,54.47,54.52,54.45,54.48,97532.0,45.0207,45.062,45.0041,45.0289,97532.0
2019-06-13 15:00:00,54.48,54.48,54.41,54.43,85805.0,45.0289,45.0289,44.9711,44.9876,85805.0
2019-06-13 15:10:00,54.43,54.48,54.38,54.41,98799.0,44.9876,45.0289,44.9463,44.9711,98799.0
2019-06-13 15:20:00,54.41,54.49,54.41,54.48,85501.0,44.9711,45.0372,44.9711,45.0289,85501.0
2019-06-13 15:30:00,54.48,54.59,54.45,54.59,172150.0,45.0289,45.1199,45.0041,45.1199,172150.0
2019-06-13 15:40:00,54.59,54.64,54.45,54.46,234440.0,45.1199,45.1612,45.0041,45.0124,234440.0
2019-06-13 15:50:00,54.46,54.62,54.44,54.59,490771.0,45.0124,45.1447,44.9959,45.1199,490771.0
2019-06-14 09:30:00,54.65,54.68,54.41,54.51,195589.0,45.1695,45.1942,44.9711,45.0537,195589.0
2019-06-14 09:40:00,54.52,54.56,54.42,54.53,108421.0,45.062,45.0951,44.9794,45.0703,108421.0
2019-06-14 09:50:00,54.52,54.54,54.22,54.41,183546.0,45.062,45.0785,44.814,44.9711,183546.0
2019-06-14 10:00:00,54.41,54.45,54.24,54.34,112326.0,44.9711,45.0041,44.8306,44.9132,112326.0
2019-06-14 10:10:00,54.34,54.36,54.27,54.31,84106.0,44.9132,44.9298,44.8554,44.8884,84106.0
2019-06-14 10:20:00,54.31,54.49,54.29,54.41,94646.0,44.8884,45.0372,44.8719,44.9711,94646.0
2019-06-14 10:30:00,54.42,54.44,54.28,54.29,77441.0,44.9794,44.9959,44.8636,44.8719,77441.0
2019-06-14 10:40:00,54.29,54.41,54.27,54.34,68081.0,44.8719,44.9711,44.8554,44.9132,68081.0
2019-06-14 10:50:00,54.34,54.49,54.31,54.47,114639.0,44.9132,45.0372,44.8884,45.0207,114639.0
2019-06-14 11:00:00,54.47,54.48,54.21,54.22,96844.0,45.0207,45.0289,44.8058,44.814,96844.0
2019-06-14 11:10:00,54.21,54.24,54.14,54.16,79282.0,44.8058,44.8306,44.7479,44.7645,79282.0
2019-06-14 11:20:00,54.16,54.2,54.05,54.12,98632.0,44.7645,44.7975,44.6735,44.7314,98632.0
2019-06-14 11:30:00,54.13,54.16,54.08,54.13,70216.0,44.7397,44.7645,44.6983,44.7397,70216.0
2019-06-14 11:40:00,54.13,54.2,54.1,54.15,76325.0,44.7397,44.7975,44.7149,44.7562,76325.0
2019-06-14 11:50:00,54.17,54.28,54.16,54.21,144140.0,44.7727,44.8636,44.7645,44.8058,144140.0
2019-06-14 12:00:00,54.2,54.27,54.18,54.27,53708.0,44.7975,44.8554,44.781,44.8554,53708.0
2019-06-14 12:10:00,54.26,54.3,54.22,54.26,55428.0,44.8471,44.8802,44.814,44.8471,55428.0
2019-06-14 12:20:00,54.27,54.27,54.19,54.25,51464.0,44.8554,44.8554,44.7893,44.8388,51464.0
2019-06-14 12:30:00,54.25,54.3,54.23,54.25,88417.0,44.8388,44.8802,44.8223,44.8388,88417.0
2019-06-14 12:40:00,54.25,54.26,54.13,54.14,53360.0,44.8388,44.8471,44.7397,44.7479,53360.0
2019-06-14 12:50:00,54.14,54.18,54.1,54.13,57029.0,44.7479,44.781,44.7149,44.7397,57029.0
2019-06-14 13:00:00,54.14,54.24,54.12,54.23,37832.0,44.7479,44.8306,44.7314,44.8223,37832.0
2019-06-14 13:10:00,54.23,54.24,54.19,54.22,40480.0,44.8223,44.8306,44.7893,44.814,40480.0
2019-06-14 13:20:00,54.21,54.23,54.15,54.2,44046.0,44.8058,44.8223,44.7562,44.7975,44046.0
2019-06-14 13:30:00,54.21,54.25,54.2,54.24,58121.0,44.8058,44.8388,44.7975,44.8306,58121.0
2019-06-14 13:40:00,54.24,54.25,54.18,54.19,45452.0,44.8306,44.8388,44.781,44.7893,45452.0
2019-06-14 13:50:00,54.2,54.3,54.2,54.27,53864.0,44.7975,44.8802,44.7975,44.8554,53864.0
2019-06-14 14:00:00,54.26,54.32,54.24,54.27,50259.0,44.8471,44.8967,44.8306,44.8554,50259.0
2019-06-14 14:10:00,54.27,54.35,54.24,54.31,70138.0,44.8554,44.9215,44.8306,44.8884,70138.0
2019-06-14 14:20:00,54.31,54.32,54.26,54.28,39665.0,44.8884,44.8967,44.8471,44.8636,39665.0
2019-06-14 14:30:00,54.29,54.3,54.24,54.26,59624.0,44.8719,44.8802,44.8306,44.8471,59624.0
2019-06-14 14:40:00,54.26,54.33,54.26,54.29,50782.0,44.8471,44.905,44.8471,44.8719,50782.0
2019-06-14 14:50:00,54.3,54.3,54.21,54.23,47879.0,44.8802,44.8802,44.8058,44.8223,47879.0
2019-06-14 15:00:00,54.23,54.3,54.19,54.29,106881.0,44.8223,44.8802,44.7893,44.8719,106881.0
2019-06-14 15:10:00,54.29,54.35,54.27,54.33,77474.0,44.8719,44.9215,44.8554,44.905,77474.0
2019-06-14 15:20:00,54.33,54.38,54.31,54.36,96427.0,44.905,44.9463,44.8884,44.9298,96427.0
2019-06-14 15:30:00,54.35,54.41,54.33,54.35,108747.0,44.9215,44.9711,44.905,44.9215,108747.0
2019-06-14 15:40:00,54.36,54.36,54.3,54.3,159730.0,44.9298,44.9298,44.8802,44.8802,159730.0
2019-06-14 15:50:00,54.3,54.37,54.17,54.18,427808.0,44.8802,44.938,44.7727,44.781,427808.0
2019-06-17 09:30:00,54.23,54.38,53.93,54.27,253006.0,44.8223,44.9463,44.5744,44.8554,253006.0
2019-06-17 09:40:00,54.29,54.3,54.1,54.29,159935.0,44.8719,44.8802,44.7149,44.8719,159935.0
2019-06-17 09:50:00,54.29,54.47,54.26,54.36,92174.0,44.8719,45.0207,44.8471,44.9298,92174.0
2019-06-17 10:00:00,54.36,54.63,54.32,54.62,188149.0,44.9298,45.1529,44.8967,45.1447,188149.0
2019-06-17 10:10:00,54.6,54.63,54.41,54.57,113161.0,45.1281,45.1529,44.9711,45.1033,113161.0
2019-06-17 10:20:00,54.57,54.68,54.54,54.64,120108.0,45.1033,45.1942,45.0785,45.1612,120108.0
2019-06-17 10:30:00,54.66,54.7,54.58,54.69,73539.0,45.1777,45.2108,45.1116,45.2025,73539.0
2019-06-17 10:40:00,54.7,54.7,54.56,54.67,113470.0,45.2108,45.2108,45.0951,45.186,113470.0
2019-06-17 10:50:00,54.66,54.68,54.51,54.6,135926.0,45.1777,45.1942,45.0537,45.1281,135926.0
2019-06-17 11:00:00,54.59,54.62,54.35,54.38,176236.0,45.1199,45.1447,44.9215,44.9463,176236.0
2019-06-17 11:10:00,54.38,54.43,54.33,54.42,127057.0,44.9463,44.9876,44.905,44.9794,127057.0
2019-06-17 11:20:00,54.42,54.5,54.41,54.44,79268.0,44.9794,45.0455,44.9711,44.9959,79268.0
2019-06-17 11:30:00,54.44,54.47,54.39,54.4,112666.0,44.9959,45.0207,44.9546,44.9628,112666.0
2019-06-17 11:40:00,54.39,54.42,54.28,54.31,78786.0,44.9546,44.9794,44.8636,44.8884,78786.0
2019-06-17 11:50:00,54.31,54.35,54.26,54.32,102931.0,44.8884,44.9215,44.8471,44.8967,102931.0
2019-06-17 12:00:00,54.31,54.33,54.23,54.25,96938.0,44.8884,44.905,44.8223,44.8388,96938.0
2019-06-17 12:10:00,54.24,54.28,54.2,54.26,65764.0,44.8306,44.8636,44.7975,44.8471,65764.0
2019-06-17 12:20:00,54.26,54.32,54.24,54.32,46508.0,44.8471,44.8967,44.8306,44.8967,46508.0
2019-06-17 12:30:00,54.31,54.38,54.31,54.38,59914.0,44.8884,44.9463,44.8884,44.9463,59914.0
2019-06-17 12:40:00,54.37,54.4,54.28,54.3,39207.0,44.938,44.9628,44.8636,44.8802,39207.0
2019-06-17 12:50:00,54.3,54.31,54.24,54.24,81512.0,44.8802,44.8884,44.8306,44.8306,81512.0
2019-06-17 13:00:00,54.23,54.37,54.22,54.34,72842.0,44.8223,44.938,44.814,44.9132,72842.0
2019-06-17 13:10:00,54.34,54.39,54.33,54.39,44762.0,44.9132,44.9546,44.905,44.9546,44762.0
2019-06-17 13:20:00,54.39,54.42,54.35,54.39,66376.0,44.9546,44.9794,44.9215,44.9546,66376.0
2019-06-17 13:30:00,54.39,54.44,54.36,54.42,48373.0,44.9546,44.9959,44.9298,44.9794,48373.0
2019-06-17 13:40:00,54.43,54.43,54.37,54.43,62342.0,44.9876,44.9876,44.938,44.9876,62342.0
2019-06-17 13:50:00,54.43,54.49,54.41,54.47,78555.0,44.9876,45.0372,44.9711,45.0207,78555.0
2019-06-17 14:00:00,54.47,54.48,54.43,54.43,62230.0,45.0207,45.0289,44.9876,44.9876,62230.0
2019-06-17 14:10:00,54.44,54.51,54.43,54.49,77936.0,44.9959,45.0537,44.9876,45.0372,77936.0
2019-06-17 14:20:00,54.48,54.49,54.38,54.39,57480.0,45.0289,45.0372,44.9463,44.9546,57480.0
2019-06-17 14:30:00,54.39,54.46,54.38,54.44,72488.0,44.9546,45.0124,44.9463,44.9959,72488.0
2019-06-17 14:40:00,54.43,54.56,54.41,54.56,69905.0,44.9876,45.0951,44.9711,45.0951,69905.0
2019-06-17 14:50:00,54.55,54.58,54.45,54.47,105347.0,45.0868,45.1116,45.0041,45.0207,105347.0
2019-06-17 15:00:00,54.48,54.54,54.45,54.51,61222.0,45.0289,45.0785,45.0041,45.0537,61222.0
2019-06-17 15:10:00,54.5,54.53,54.48,54.52,64533.0,45.0455,45.0703,45.0289,45.062,64533.0
2019-06-17 15:20:00,54.52,54.58,54.51,54.56,87686.0,45.062,45.1116,45.0537,45.0951,87686.0
2019-06-17 15:30:00,54.56,54.56,54.48,54.52,84209.0,45.0951,45.0951,45.0289,45.062,84209.0
2019-06-17 15:40:00,54.52,54.56,54.5,54.53,131775.0,45.062,45.0951,45.0455,45.0703,131775.0
2019-06-17 15:50:00,54.53,54.58,54.5,54.53,346683.0,45.0703,45.1116,45.0455,45.0703,346683.0
2019-06-18 09:30:00,54.83,55.09,54.61,55.09,439453.0,45.3182,45.5331,45.1364,45.5331,439453.0
2019-06-18 09:40:00,55.1,55.27,55.03,55.26,332100.0,45.5414,45.6819,45.4835,45.6736,332100.0
2019-06-18 09:50:00,55.27,55.34,55.14,55.15,255714.0,45.6819,45.7398,45.5744,45.5827,255714.0
2019-06-18 10:00:00,55.16,55.22,54.93,55.01,207284.0,45.591,45.6406,45.4009,45.467,207284.0
2019-06-18 10:10:00,55.04,55.06,54.81,54.89,137529.0,45.4918,45.5083,45.3017,45.3678,137529.0
2019-06-18 10:20:00,54.89,55.1,54.88,55.1,125910.0,45.3678,45.5414,45.3596,45.5414,125910.0
2019-06-18 10:30:00,55.13,55.15,55.02,55.06,179317.0,45.5662,45.5827,45.4753,45.5083,179317.0
2019-06-18 10:40:00,55.04,55.2,55.03,55.15,339887.0,45.4918,45.624,45.4835,45.5827,339887.0
2019-06-18 10:50:00,55.15,55.17,55.08,55.09,64646.0,45.5827,45.5992,45.5249,45.5331,64646.0
2019-06-18 11:00:00,55.09,55.19,55.05,55.09,101820.0,45.5331,45.6158,45.5001,45.5331,101820.0
2019-06-18 11:10:00,55.09,55.1,55.0,55.03,90231.0,45.5331,45.5414,45.4587,45.4835,90231.0
2019-06-18 11:20:00,55.02,55.09,54.92,55.06,126860.0,45.4753,45.5331,45.3926,45.5083,126860.0
2019-06-18 11:30:00,55.07,55.07,54.9,54.93,53090.0,45.5166,45.5166,45.3761,45.4009,53090.0
2019-06-18 11:40:00,54.93,54.98,54.81,54.82,84485.0,45.4009,45.4422,45.3017,45.31,84485.0
2019-06-18 11:50:00,54.81,54.87,54.8,54.81,80946.0,45.3017,45.3513,45.2934,45.3017,80946.0
2019-06-18 12:00:00,54.8,54.9,54.78,54.89,68145.0,45.2934,45.3761,45.2769,45.3678,68145.0
2019-06-18 12:10:00,54.9,54.92,54.74,54.81,116644.0,45.3761,45.3926,45.2438,45.3017,116644.0
2019-06-18 12:20:00,54.82,54.97,54.82,54.95,70688.0,45.31,45.4339,45.31,45.4174,70688.0
2019-06-18 12:30:00,54.94,54.94,54.82,54.84,72473.0,45.4091,45.4091,45.31,45.3265,72473.0
2019-06-18 12:40:00,54.84,54.86,54.76,54.8,62510.0,45.3265,45.343,45.2604,45.2934,62510.0
2019-06-18 12:50:00,54.82,54.85,54.8,54.85,56764.0,45.31,45.3348,45.2934,45.3348,56764.0
2019-06-18 13:00:00,54.84,54.84,54.64,54.7,101976.0,45.3265,45.3265,45.1612,45.2108,101976.0
2019-06-18 13:10:00,54.7,54.86,54.7,54.8,79624.0,45.2108,45.343,45.2108,45.2934,79624.0
2019-06-18 13:20:00,54.79,54.83,54.78,54.79,77157.0,45.2852,45.3182,45.2769,45.2852,77157.0
2019-06-18 13:30:00,54.8,54.91,54.78,54.84,98280.0,45.2934,45.3843,45.2769,45.3265,98280.0
2019-06-18 13:40:00,54.84,54.84,54.71,54.73,127269.0,45.3265,45.3265,45.219,45.2356,127269.0
2019-06-18 13:50:00,54.72,54.74,54.68,54.73,100847.0,45.2273,45.2438,45.1942,45.2356,100847.0
2019-06-18 14:00:00,54.74,54.79,54.73,54.77,99911.0,45.2438,45.2852,45.2356,45.2686,99911.0
2019-06-18 14:10:00,54.77,54.83,54.76,54.8,89521.0,45.2686,45.3182,45.2604,45.2934,89521.0
2019-06-18 14:20:00,54.8,54.85,54.78,54.8,74197.0,45.2934,45.3348,45.2769,45.2934,74197.0
2019-06-18 14:30:00,54.8,54.84,54.77,54.78,87853.0,45.2934,45.3265,45.2686,45.2769,87853.0
2019-06-18 14:40:00,54.77,54.79,54.68,54.71,98944.0,45.2686,45.2852,45.1942,45.219,98944.0
2019-06-18 14:50:00,54.71,54.78,54.68,54.74,72905.0,45.219,45.2769,45.1942,45.2438,72905.0
2019-06-18 15:00:00,54.75,54.77,54.7,54.71,70288.0,45.2521,45.2686,45.2108,45.219,70288.0
2019-06-18 15:10:00,54.72,54.78,54.7,54.77,83549.0,45.2273,45.2769,45.2108,45.2686,83549.0
2019-06-18 15:20:00,54.76,54.8,54.72,54.77,112616.0,45.2604,45.2934,45.2273,45.2686,112616.0
2019-06-18 15:30:00,54.77,54.78,54.65,54.7,168228.0,45.2686,45.2769,45.1695,45.2108,168228.0
2019-06-18 15:40:00,54.7,54.73,54.67,54.68,216571.0,45.2108,45.2356,45.186,45.1942,216571.0
2019-06-18 15:50:00,54.69,54.71,54.54,54.66,380798.0,45.2025,45.219,45.0785,45.1777,380798.0
2019-06-19 09:30:00,54.86,54.98,54.67,54.83,204898.0,45.343,45.4422,45.186,45.3182,204898.0
2019-06-19 09:40:00,54.83,55.14,54.82,55.09,163507.0,45.3182,45.5744,45.31,45.5331,163507.0
2019-06-19 09:50:00,55.08,55.33,55.04,55.29,220472.0,45.5249,45.7315,45.4918,45.6984,220472.0
2019-06-19 10:00:00,55.28,55.38,55.2,55.29,196113.0,45.6902,45.7728,45.624,45.6984,196113.0
2019-06-19 10:10:00,55.29,55.29,55.04,55.05,204867.0,45.6984,45.6984,45.4918,45.5001,204867.0
2019-06-19 10:20:00,55.04,55.2,55.03,55.15,126060.0,45.4918,45.624,45.4835,45.5827,126060.0
2019-06-19 10:30:00,55.15,55.26,55.12,55.22,157006.0,45.5827,45.6736,45.5579,45.6406,157006.0
2019-06-19 10:40:00,55.22,55.3,55.14,55.15,72889.0,45.6406,45.7067,45.5744,45.5827,72889.0
2019-06-19 10:50:00,55.15,55.15,55.04,55.07,95318.0,45.5827,45.5827,45.4918,45.5166,95318.0
2019-06-19 11:00:00,55.07,55.1,54.99,55.01,159657.0,45.5166,45.5414,45.4505,45.467,159657.0
2019-06-19 11:10:00,55.01,55.07,54.97,54.99,101177.0,45.467,45.5166,45.4339,45.4505,101177.0
2019-06-19 11:20:00,55.0,55.06,54.96,55.02,97174.0,45.4587,45.5083,45.4257,45.4753,97174.0
2019-06-19 11:30:00,55.01,55.12,55.0,55.08,98385.0,45.467,45.5579,45.4587,45.5249,98385.0
2019-06-19 11:40:00,55.07,55.17,55.05,55.11,77969.0,45.5166,45.5992,45.5001,45.5497,77969.0
2019-06-19 11:50:00,55.11,55.17,55.05,55.14,148239.0,45.5497,45.5992,45.5001,45.5744,148239.0
2019-06-19 12:00:00,55.14,55.21,55.12,55.18,136624.0,45.5744,45.6323,45.5579,45.6075,136624.0
2019-06-19 12:10:00,55.18,55.19,55.05,55.08,96949.0,45.6075,45.6158,45.5001,45.5249,96949.0
2019-06-19 12:20:00,55.08,55.08,55.0,55.08,67558.0,45.5249,45.5249,45.4587,45.5249,67558.0
2019-06-19 12:30:00,55.08,55.14,55.03,55.04,89713.0,45.5249,45.5744,45.4835,45.4918,89713.0
2019-06-19 12:40:00,55.04,55.07,55.02,55.06,37719.0,45.4918,45.5166,45.4753,45.5083,37719.0
2019-06-19 12:50:00,55.06,55.09,55.01,55.04,39918.0,45.5083,45.5331,45.467,45.4918,39918.0
2019-06-19 13:00:00,55.04,55.1,55.02,55.08,80346.0,45.4918,45.5414,45.4753,45.5249,80346.0
2019-06-19 13:10:00,55.08,55.09,55.03,55.05,60611.0,45.5249,45.5331,45.4835,45.5001,60611.0
2019-06-19 13:20:00,55.05,55.07,55.02,55.04,126458.0,45.5001,45.5166,45.4753,45.4918,126458.0
2019-06-19 13:30:00,55.03,55.07,55.01,55.05,72401.0,45.4835,45.5166,45.467,45.5001,72401.0
2019-06-19 13:40:00,55.04,55.08,55.01,55.02,94940.0,45.4918,45.5249,45.467,45.4753,94940.0
2019-06-19 13:50:00,55.03,55.2,55.02,55.19,105028.0,45.4835,45.624,45.4753,45.6158,105028.0
2019-06-19 14:00:00,55.19,55.32,55.04,55.1,262535.0,45.6158,45.7232,45.4918,45.5414,262535.0
2019-06-19 14:10:00,55.09,55.19,55.07,55.1,115110.0,45.5331,45.6158,45.5166,45.5414,115110.0
2019-06-19 14:20:00,55.1,55.14,54.97,55.05,114901.0,45.5414,45.5744,45.4339,45.5001,114901.0
2019-06-19 14:30:00,55.05,55.17,55.0,55.01,123066.0,45.5001,45.5992,45.4587,45.467,123066.0
2019-06-19 14:40:00,55.01,55.03,54.81,54.83,189803.0,45.467,45.4835,45.3017,45.3182,189803.0
2019-06-19 14:50:00,54.83,54.96,54.83,54.91,82232.0,45.3182,45.4257,45.3182,45.3843,82232.0
2019-06-19 15:00:00,54.92,55.03,54.91,55.0,80079.0,45.3926,45.4835,45.3843,45.4587,80079.0
2019-06-19 15:10:00,55.01,55.09,54.98,55.07,107418.0,45.467,45.5331,45.4422,45.5166,107418.0
2019-06-19 15:20:00,55.07,55.07,54.94,54.99,86793.0,45.5166,45.5166,45.4091,45.4505,86793.0
2019-06-19 15:30:00,54.99,55.01,54.9,54.9,126544.0,45.4505,45.467,45.3761,45.3761,126544.0
2019-06-19 15:40:00,54.9,55.12,54.89,55.09,226846.0,45.3761,45.5579,45.3678,45.5331,226846.0
2019-06-19 15:50:00,55.09,55.11,54.88,54.89,500335.0,45.5331,45.5497,45.3596,45.3678,500335.0
2019-06-20 09:30:00,54.8,55.08,53.81,53.82,1032461.0,45.2934,45.5249,44.4752,44.4834,1032461.0
2019-06-20 09:40:00,53.82,54.2,53.78,54.15,680364.0,44.4834,44.7975,44.4504,44.7562,680364.0
2019-06-20 09:50:00,54.15,54.16,53.97,54.15,416573.0,44.7562,44.7645,44.6074,44.7562,416573.0
2019-06-20 10:00:00,54.15,54.16,53.95,53.96,367068.0,44.7562,44.7645,44.5909,44.5992,367068.0
2019-06-20 10:10:00,53.96,54.04,53.83,53.87,411231.0,44.5992,44.6653,44.4917,44.5248,411231.0
2019-06-20 10:20:00,53.87,53.97,53.86,53.9,377534.0,44.5248,44.6074,44.5165,44.5496,377534.0
2019-06-20 10:30:00,53.9,53.94,53.53,53.65,653521.0,44.5496,44.5826,44.2437,44.3429,653521.0
2019-06-20 10:40:00,53.65,53.66,53.38,53.41,726514.0,44.3429,44.3512,44.1198,44.1446,726514.0
2019-06-20 10:50:00,53.41,53.51,53.33,53.5,465534.0,44.1446,44.2272,44.0784,44.219,465534.0
2019-06-20 11:00:00,53.49,53.71,53.44,53.69,302935.0,44.2107,44.3925,44.1694,44.376,302935.0
2019-06-20 11:10:00,53.7,53.74,53.54,53.64,224261.0,44.3843,44.4173,44.252,44.3347,224261.0
2019-06-20 11:20:00,53.64,53.74,53.61,53.66,188526.0,44.3347,44.4173,44.3099,44.3512,188526.0
2019-06-20 11:30:00,53.67,53.69,53.57,53.58,180530.0,44.3595,44.376,44.2768,44.2851,180530.0
2019-06-20 11:40:00,53.58,53.64,53.51,53.55,183435.0,44.2851,44.3347,44.2272,44.2603,183435.0
2019-06-20 11:50:00,53.55,53.62,53.53,53.55,112062.0,44.2603,44.3181,44.2437,44.2603,112062.0
2019-06-20 12:00:00,53.55,53.55,53.42,53.43,183514.0,44.2603,44.2603,44.1528,44.1611,183514.0
2019-06-20 12:10:00,53.43,53.47,53.28,53.32,371316.0,44.1611,44.1942,44.0371,44.0702,371316.0
2019-06-20 12:20:00,53.31,53.44,53.28,53.37,204793.0,44.0619,44.1694,44.0371,44.1115,204793.0
2019-06-20 12:30:00,53.37,53.41,53.35,53.38,154792.0,44.1115,44.1446,44.095,44.1198,154792.0
2019-06-20 12:40:00,53.38,53.46,53.37,53.41,123375.0,44.1198,44.1859,44.1115,44.1446,123375.0
2019-06-20 12:50:00,53.42,53.48,53.35,53.47,156165.0,44.1528,44.2024,44.095,44.1942,156165.0
2019-06-20 13:00:00,53.47,53.53,53.46,53.52,120504.0,44.1942,44.2437,44.1859,44.2355,120504.0
2019-06-20 13:10:00,53.52,53.52,53.39,53.43,163719.0,44.2355,44.2355,44.128,44.1611,163719.0
2019-06-20 13:20:00,53.44,53.49,53.4,53.49,103815.0,44.1694,44.2107,44.1363,44.2107,103815.0
2019-06-20 13:30:00,53.48,53.63,53.48,53.59,205324.0,44.2024,44.3264,44.2024,44.2933,205324.0
2019-06-20 13:40:00,53.59,53.72,53.56,53.63,210000.0,44.2933,44.4008,44.2685,44.3264,210000.0
2019-06-20 13:50:00,53.64,53.69,53.61,53.63,246719.0,44.3347,44.376,44.3099,44.3264,246719.0
2019-06-20 14:00:00,53.63,53.65,53.6,53.64,207625.0,44.3264,44.3429,44.3016,44.3347,207625.0
2019-06-20 14:10:00,53.65,53.65,53.58,53.64,139645.0,44.3429,44.3429,44.2851,44.3347,139645.0
2019-06-20 14:20:00,53.64,53.72,53.61,53.66,148310.0,44.3347,44.4008,44.3099,44.3512,148310.0
2019-06-20 14:30:00,53.66,53.74,53.63,53.73,133111.0,44.3512,44.4173,44.3264,44.4091,133111.0
2019-06-20 14:40:00,53.72,53.74,53.67,53.69,118678.0,44.4008,44.4173,44.3595,44.376,118678.0
2019-06-20 14:50:00,53.69,53.7,53.64,53.68,127906.0,44.376,44.3843,44.3347,44.3677,127906.0
2019-06-20 15:00:00,53.68,53.74,53.65,53.72,164398.0,44.3677,44.4173,44.3429,44.4008,164398.0
2019-06-20 15:10:00,53.72,53.72,53.6,53.61,144645.0,44.4008,44.4008,44.3016,44.3099,144645.0
2019-06-20 15:20:00,53.61,53.68,53.58,53.67,181369.0,44.3099,44.3677,44.2851,44.3595,181369.0
2019-06-20 15:30:00,53.67,53.84,53.67,53.83,309054.0,44.3595,44.5,44.3595,44.4917,309054.0
2019-06-20 15:40:00,53.83,53.91,53.81,53.91,365907.0,44.4917,44.5578,44.4752,44.5578,365907.0
2019-06-20 15:50:00,53.91,53.95,53.84,53.86,812540.0,44.5578,44.5909,44.5,44.5165,812540.0
2019-06-21 09:30:00,53.8,54.03,53.67,53.71,1175831.0,44.4669,44.657,44.3595,44.3925,1175831.0
2019-06-21 09:40:00,53.71,53.8,53.42,53.45,268743.0,44.3925,44.4669,44.1528,44.1776,268743.0
2019-06-21 09:50:00,53.44,53.47,53.32,53.45,260653.0,44.1694,44.1942,44.0702,44.1776,260653.0
2019-06-21 10:00:00,53.45,53.48,53.32,53.43,201579.0,44.1776,44.2024,44.0702,44.1611,201579.0
2019-06-21 10:10:00,53.42,53.44,53.23,53.4,206573.0,44.1528,44.1694,43.9958,44.1363,206573.0
2019-06-21 10:20:00,53.4,53.63,53.36,53.62,180323.0,44.1363,44.3264,44.1032,44.3181,180323.0
2019-06-21 10:30:00,53.62,53.65,53.53,53.53,167595.0,44.3181,44.3429,44.2437,44.2437,167595.0
2019-06-21 10:40:00,53.54,53.61,53.45,53.61,157362.0,44.252,44.3099,44.1776,44.3099,157362.0
2019-06-21 10:50:00,53.61,53.7,53.59,53.68,188246.0,44.3099,44.3843,44.2933,44.3677,188246.0
2019-06-21 11:00:00,53.69,53.94,53.68,53.86,235083.0,44.376,44.5826,44.3677,44.5165,235083.0
2019-06-21 11:10:00,53.85,53.86,53.63,53.7,167644.0,44.5082,44.5165,44.3264,44.3843,167644.0
2019-06-21 11:20:00,53.71,53.79,53.66,53.75,141552.0,44.3925,44.4586,44.3512,44.4256,141552.0
2019-06-21 11:30:00,53.74,53.79,53.7,53.7,124786.0,44.4173,44.4586,44.3843,44.3843,124786.0
2019-06-21 11:40:00,53.7,53.74,53.68,53.69,131335.0,44.3843,44.4173,44.3677,44.376,131335.0
2019-06-21 11:50:00,53.7,53.74,53.69,53.71,105629.0,44.3843,44.4173,44.376,44.3925,105629.0
2019-06-21 12:00:00,53.7,53.76,53.68,53.69,99960.0,44.3843,44.4338,44.3677,44.376,99960.0
2019-06-21 12:10:00,53.69,53.76,53.69,53.7,101693.0,44.376,44.4338,44.376,44.3843,101693.0
2019-06-21 12:20:00,53.71,53.84,53.71,53.83,88018.0,44.3925,44.5,44.3925,44.4917,88018.0
2019-06-21 12:30:00,53.83,53.9,53.75,53.86,94899.0,44.4917,44.5496,44.4256,44.5165,94899.0
2019-06-21 12:40:00,53.86,53.89,53.82,53.87,75876.0,44.5165,44.5413,44.4834,44.5248,75876.0
2019-06-21 12:50:00,53.87,53.9,53.83,53.9,100499.0,44.5248,44.5496,44.4917,44.5496,100499.0
2019-06-21 13:00:00,53.9,53.92,53.87,53.9,120636.0,44.5496,44.5661,44.5248,44.5496,120636.0
2019-06-21 13:10:00,53.9,53.97,53.87,53.91,156236.0,44.5496,44.6074,44.5248,44.5578,156236.0
2019-06-21 13:20:00,53.91,53.92,53.8,53.84,122206.0,44.5578,44.5661,44.4669,44.5,122206.0
2019-06-21 13:30:00,53.84,53.87,53.72,53.76,135045.0,44.5,44.5248,44.4008,44.4338,135045.0
2019-06-21 13:40:00,53.76,53.85,53.72,53.79,149889.0,44.4338,44.5082,44.4008,44.4586,149889.0
2019-06-21 13:50:00,53.79,53.87,53.78,53.86,82952.0,44.4586,44.5248,44.4504,44.5165,82952.0
2019-06-21 14:00:00,53.87,53.88,53.79,53.84,278822.0,44.5248,44.533,44.4586,44.5,278822.0
2019-06-21 14:10:00,53.84,53.93,53.83,53.84,145101.0,44.5,44.5744,44.4917,44.5,145101.0
2019-06-21 14:20:00,53.84,53.87,53.79,53.85,138588.0,44.5,44.5248,44.4586,44.5082,138588.0
2019-06-21 14:30:00,53.85,53.93,53.8,53.88,170592.0,44.5082,44.5744,44.4669,44.533,170592.0
2019-06-21 14:40:00,53.88,53.9,53.83,53.88,137512.0,44.533,44.5496,44.4917,44.533,137512.0
2019-06-21 14:50:00,53.88,53.89,53.8,53.82,113364.0,44.533,44.5413,44.4669,44.4834,113364.0
2019-06-21 15:00:00,53.82,53.88,53.79,53.82,198346.0,44.4834,44.533,44.4586,44.4834,198346.0
2019-06-21 15:10:00,53.82,53.82,53.7,53.72,192268.0,44.4834,44.4834,44.3843,44.4008,192268.0
2019-06-21 15:20:00,53.72,53.75,53.62,53.69,258865.0,44.4008,44.4256,44.3181,44.376,258865.0
2019-06-21 15:30:00,53.69,53.77,53.67,53.77,246033.0,44.376,44.4421,44.3595,44.4421,246033.0
2019-06-21 15:40:00,53.77,53.92,53.75,53.85,314430.0,44.4421,44.5661,44.4256,44.5082,314430.0
2019-06-21 15:50:00,53.85,53.86,53.63,53.68,704766.0,44.5082,44.5165,44.3264,44.3677,704766.0
2019-06-24 09:30:00,53.71,53.75,53.33,53.41,299861.0,44.3925,44.4256,44.0784,44.1446,299861.0
2019-06-24 09:40:00,53.41,53.46,53.32,53.39,202689.0,44.1446,44.1859,44.0702,44.128,202689.0
2019-06-24 09:50:00,53.39,53.51,53.26,53.45,225312.0,44.128,44.2272,44.0206,44.1776,225312.0
2019-06-24 10:00:00,53.44,53.6,53.42,53.49,203996.0,44.1694,44.3016,44.1528,44.2107,203996.0
2019-06-24 10:10:00,53.5,53.65,53.45,53.58,161392.0,44.219,44.3429,44.1776,44.2851,161392.0
2019-06-24 10:20:00,53.57,53.61,53.46,53.52,115082.0,44.2768,44.3099,44.1859,44.2355,115082.0
2019-06-24 10:30:00,53.53,53.57,53.32,53.32,262715.0,44.2437,44.2768,44.0702,44.0702,262715.0
2019-06-24 10:40:00,53.33,53.42,53.18,53.22,214989.0,44.0784,44.1528,43.9545,43.9875,214989.0
2019-06-24 10:50:00,53.22,53.31,53.12,53.17,187965.0,43.9875,44.0619,43.9049,43.9462,187965.0
2019-06-24 11:00:00,53.16,53.26,53.11,53.18,132012.0,43.9379,44.0206,43.8966,43.9545,132012.0
2019-06-24 11:10:00,53.18,53.19,53.12,53.12,90095.0,43.9545,43.9627,43.9049,43.9049,90095.0
2019-06-24 11:20:00,53.12,53.12,53.06,53.09,206206.0,43.9049,43.9049,43.8553,43.8801,206206.0
2019-06-24 11:30:00,53.09,53.18,53.06,53.07,139828.0,43.8801,43.9545,43.8553,43.8635,139828.0
2019-06-24 11:40:00,53.08,53.09,53.02,53.04,140873.0,43.8718,43.8801,43.8222,43.8388,140873.0
2019-06-24 11:50:00,53.03,53.06,52.93,52.94,229885.0,43.8305,43.8553,43.7478,43.7561,229885.0
2019-06-24 12:00:00,52.95,52.99,52.87,52.89,159044.0,43.7644,43.7974,43.6982,43.7148,159044.0
2019-06-24 12:10:00,52.9,52.95,52.88,52.91,99958.0,43.723,43.7644,43.7065,43.7313,99958.0
2019-06-24 12:20:00,52.91,52.98,52.85,52.97,164809.0,43.7313,43.7892,43.6817,43.7809,164809.0
2019-06-24 12:30:00,52.97,53.09,52.96,53.04,138690.0,43.7809,43.8801,43.7726,43.8388,138690.0
2019-06-24 12:40:00,53.05,53.05,52.92,52.95,167474.0,43.847,43.847,43.7396,43.7644,167474.0
2019-06-24 12:50:00,52.93,52.96,52.9,52.93,65671.0,43.7478,43.7726,43.723,43.7478,65671.0
2019-06-24 13:00:00,52.93,52.95,52.9,52.95,64212.0,43.7478,43.7644,43.723,43.7644,64212.0
2019-06-24 13:10:00,52.95,52.96,52.86,52.91,128451.0,43.7644,43.7726,43.69,43.7313,128451.0
2019-06-24 13:20:00,52.91,52.92,52.86,52.9,88382.0,43.7313,43.7396,43.69,43.723,88382.0
2019-06-24 13:30:00,52.9,52.94,52.89,52.92,94010.0,43.723,43.7561,43.7148,43.7396,94010.0
2019-06-24 13:40:00,52.92,52.92,52.84,52.86,83859.0,43.7396,43.7396,43.6734,43.69,83859.0
2019-06-24 13:50:00,52.86,52.87,52.77,52.8,128648.0,43.69,43.6982,43.6156,43.6404,128648.0
2019-06-24 14:00:00,52.8,52.83,52.78,52.79,114336.0,43.6404,43.6652,43.6239,43.6321,114336.0
2019-06-24 14:10:00,52.78,52.82,52.76,52.8,120325.0,43.6239,43.6569,43.6073,43.6404,120325.0
2019-06-24 14:20:00,52.79,52.86,52.79,52.86,121230.0,43.6321,43.69,43.6321,43.69,121230.0
2019-06-24 14:30:00,52.86,52.88,52.82,52.86,71859.0,43.69,43.7065,43.6569,43.69,71859.0
2019-06-24 14:40:00,52.86,52.96,52.85,52.91,129536.0,43.69,43.7726,43.6817,43.7313,129536.0
2019-06-24 14:50:00,52.91,52.98,52.9,52.97,98866.0,43.7313,43.7892,43.723,43.7809,98866.0
2019-06-24 15:00:00,52.97,52.97,52.89,52.9,106142.0,43.7809,43.7809,43.7148,43.723,106142.0
2019-06-24 15:10:00,52.91,52.96,52.89,52.95,141201.0,43.7313,43.7726,43.7148,43.7644,141201.0
2019-06-24 15:20:00,52.95,53.08,52.95,53.05,170440.0,43.7644,43.8718,43.7644,43.847,170440.0
2019-06-24 15:30:00,53.05,53.06,52.97,53.03,177181.0,43.847,43.8553,43.7809,43.8305,177181.0
2019-06-24 15:40:00,53.03,53.06,52.98,53.05,241472.0,43.8305,43.8553,43.7892,43.847,241472.0
2019-06-24 15:50:00,53.05,53.16,53.04,53.13,647833.0,43.847,43.9379,43.8388,43.9131,647833.0
2019-06-25 09:30:00,53.25,53.26,52.92,53.0,348104.0,44.0123,44.0206,43.7396,43.8057,348104.0
2019-06-25 09:40:00,53.01,53.33,52.89,53.32,216061.0,43.814,44.0784,43.7148,44.0702,216061.0
2019-06-25 09:50:00,53.32,53.36,53.21,53.33,191492.0,44.0702,44.1032,43.9793,44.0784,191492.0
2019-06-25 10:00:00,53.34,53.35,53.21,53.29,250733.0,44.0867,44.095,43.9793,44.0454,250733.0
2019-06-25 10:10:00,53.28,53.3,53.14,53.18,159383.0,44.0371,44.0536,43.9214,43.9545,159383.0
2019-06-25 10:20:00,53.18,53.27,53.1,53.2,157603.0,43.9545,44.0289,43.8883,43.971,157603.0
2019-06-25 10:30:00,53.2,53.38,53.19,53.35,277478.0,43.971,44.1198,43.9627,44.095,277478.0
2019-06-25 10:40:00,53.36,53.39,53.25,53.26,116393.0,44.1032,44.128,44.0123,44.0206,116393.0
2019-06-25 10:50:00,53.25,53.33,53.21,53.22,175647.0,44.0123,44.0784,43.9793,43.9875,175647.0
2019-06-25 11:00:00,53.22,53.29,53.18,53.26,132160.0,43.9875,44.0454,43.9545,44.0206,132160.0
2019-06-25 11:10:00,53.26,53.31,53.19,53.31,81104.0,44.0206,44.0619,43.9627,44.0619,81104.0
2019-06-25 11:20:00,53.3,53.34,53.27,53.3,94387.0,44.0536,44.0867,44.0289,44.0536,94387.0
2019-06-25 11:30:00,53.29,53.31,53.23,53.3,75906.0,44.0454,44.0619,43.9958,44.0536,75906.0
2019-06-25 11:40:00,53.31,53.32,53.25,53.28,123744.0,44.0619,44.0702,44.0123,44.0371,123744.0
2019-06-25 11:50:00,53.28,53.39,53.27,53.38,105740.0,44.0371,44.128,44.0289,44.1198,105740.0
2019-06-25 12:00:00,53.38,53.45,53.36,53.39,210712.0,44.1198,44.1776,44.1032,44.128,210712.0
2019-06-25 12:10:00,53.4,53.49,53.38,53.42,130903.0,44.1363,44.2107,44.1198,44.1528,130903.0
2019-06-25 12:20:00,53.41,53.44,53.35,53.4,136636.0,44.1446,44.1694,44.095,44.1363,136636.0
2019-06-25 12:30:00,53.4,53.46,53.34,53.38,160126.0,44.1363,44.1859,44.0867,44.1198,160126.0
2019-06-25 12:40:00,53.38,53.41,53.32,53.39,112565.0,44.1198,44.1446,44.0702,44.128,112565.0
2019-06-25 12:50:00,53.39,53.39,53.24,53.26,268740.0,44.128,44.128,44.0041,44.0206,268740.0
2019-06-25 13:00:00,53.26,53.47,53.21,53.47,162467.0,44.0206,44.1942,43.9793,44.1942,162467.0
2019-06-25 13:10:00,53.47,53.5,53.43,53.49,109781.0,44.1942,44.219,44.1611,44.2107,109781.0
2019-06-25 13:20:00,53.5,53.58,53.47,53.56,149020.0,44.219,44.2851,44.1942,44.2685,149020.0
2019-06-25 13:30:00,53.55,53.59,53.52,53.59,93296.0,44.2603,44.2933,44.2355,44.2933,93296.0
2019-06-25 13:40:00,53.59,53.68,53.57,53.59,130881.0,44.2933,44.3677,44.2768,44.2933,130881.0
2019-06-25 13:50:00,53.59,53.6,53.49,53.54,82232.0,44.2933,44.3016,44.2107,44.252,82232.0
2019-06-25 14:00:00,53.55,53.55,53.45,53.46,108225.0,44.2603,44.2603,44.1776,44.1859,108225.0
2019-06-25 14:10:00,53.45,53.56,53.43,53.56,66999.0,44.1776,44.2685,44.1611,44.2685,66999.0
2019-06-25 14:20:00,53.56,53.57,53.42,53.44,113861.0,44.2685,44.2768,44.1528,44.1694,113861.0
2019-06-25 14:30:00,53.44,53.45,53.24,53.29,121171.0,44.1694,44.1776,44.0041,44.0454,121171.0
2019-06-25 14:40:00,53.29,53.37,53.27,53.37,90764.0,44.0454,44.1115,44.0289,44.1115,90764.0
2019-06-25 14:50:00,53.38,53.57,53.37,53.57,92120.0,44.1198,44.2768,44.1115,44.2768,92120.0
2019-06-25 15:00:00,53.56,53.58,53.5,53.57,109510.0,44.2685,44.2851,44.219,44.2768,109510.0
2019-06-25 15:10:00,53.58,53.69,53.54,53.68,199984.0,44.2851,44.376,44.252,44.3677,199984.0
2019-06-25 15:20:00,53.69,53.77,53.63,53.77,201871.0,44.376,44.4421,44.3264,44.4421,201871.0
2019-06-25 15:30:00,53.77,53.79,53.67,53.68,165009.0,44.4421,44.4586,44.3595,44.3677,165009.0
2019-06-25 15:40:00,53.68,53.7,53.61,53.61,193695.0,44.3677,44.3843,44.3099,44.3099,193695.0
2019-06-25 15:50:00,53.61,53.75,53.49,53.69,651576.0,44.3099,44.4256,44.2107,44.376,651576.0
2019-06-26 09:30:00,53.74,53.88,53.56,53.65,218728.0,44.4173,44.533,44.2685,44.3429,218728.0
2019-06-26 09:40:00,53.64,53.66,53.4,53.45,137120.0,44.3347,44.3512,44.1363,44.1776,137120.0
2019-06-26 09:50:00,53.46,53.51,53.28,53.32,150049.0,44.1859,44.2272,44.0371,44.0702,150049.0
2019-06-26 10:00:00,53.32,53.51,53.3,53.42,202448.0,44.0702,44.2272,44.0536,44.1528,202448.0
2019-06-26 10:10:00,53.41,53.46,53.31,53.41,104688.0,44.1446,44.1859,44.0619,44.1446,104688.0
2019-06-26 10:20:00,53.42,53.53,53.36,53.5,110395.0,44.1528,44.2437,44.1032,44.219,110395.0
2019-06-26 10:30:00,53.5,53.63,53.49,53.62,155697.0,44.219,44.3264,44.2107,44.3181,155697.0
2019-06-26 10:40:00,53.61,53.77,53.59,53.77,70704.0,44.3099,44.4421,44.2933,44.4421,70704.0
2019-06-26 10:50:00,53.77,53.79,53.55,53.58,77754.0,44.4421,44.4586,44.2603,44.2851,77754.0
2019-06-26 11:00:00,53.56,53.74,53.56,53.73,81822.0,44.2685,44.4173,44.2685,44.4091,81822.0
2019-06-26 11:10:00,53.73,53.77,53.65,53.68,120912.0,44.4091,44.4421,44.3429,44.3677,120912.0
2019-06-26 11:20:00,53.68,53.73,53.66,53.73,97400.0,44.3677,44.4091,44.3512,44.4091,97400.0
2019-06-26 11:30:00,53.72,53.77,53.68,53.7,66486.0,44.4008,44.4421,44.3677,44.3843,66486.0
2019-06-26 11:40:00,53.69,53.82,53.66,53.79,121276.0,44.376,44.4834,44.3512,44.4586,121276.0
2019-06-26 11:50:00,53.79,53.81,53.67,53.76,66030.0,44.4586,44.4752,44.3595,44.4338,66030.0
2019-06-26 12:00:00,53.76,53.79,53.69,53.77,114889.0,44.4338,44.4586,44.376,44.4421,114889.0
2019-06-26 12:10:00,53.76,53.84,53.7,53.84,92675.0,44.4338,44.5,44.3843,44.5,92675.0
2019-06-26 12:20:00,53.84,53.92,53.83,53.85,157007.0,44.5,44.5661,44.4917,44.5082,157007.0
2019-06-26 12:30:00,53.86,53.95,53.84,53.91,106002.0,44.5165,44.5909,44.5,44.5578,106002.0
2019-06-26 12:40:00,53.92,54.03,53.92,53.95,145889.0,44.5661,44.657,44.5661,44.5909,145889.0
2019-06-26 12:50:00,53.94,54.0,53.91,53.98,80203.0,44.5826,44.6322,44.5578,44.6157,80203.0
2019-06-26 13:00:00,53.98,53.99,53.89,53.92,65665.0,44.6157,44.6239,44.5413,44.5661,65665.0
2019-06-26 13:10:00,53.92,53.95,53.88,53.93,47545.0,44.5661,44.5909,44.533,44.5744,47545.0
2019-06-26 13:20:00,53.93,54.03,53.92,54.02,86301.0,44.5744,44.657,44.5661,44.6487,86301.0
2019-06-26 13:30:00,54.02,54.06,53.95,54.02,205965.0,44.6487,44.6818,44.5909,44.6487,205965.0
2019-06-26 13:40:00,54.02,54.1,54.0,54.07,124451.0,44.6487,44.7149,44.6322,44.6901,124451.0
2019-06-26 13:50:00,54.08,54.13,54.03,54.1,107685.0,44.6983,44.7397,44.657,44.7149,107685.0
2019-06-26 14:00:00,54.09,54.12,53.99,54.0,107478.0,44.7066,44.7314,44.6239,44.6322,107478.0
2019-06-26 14:10:00,54.0,54.0,53.83,53.97,106444.0,44.6322,44.6322,44.4917,44.6074,106444.0
2019-06-26 14:20:00,53.98,54.0,53.88,53.92,101644.0,44.6157,44.6322,44.533,44.5661,101644.0
2019-06-26 14:30:00,53.92,54.0,53.9,53.94,77933.0,44.5661,44.6322,44.5496,44.5826,77933.0
2019-06-26 14:40:00,53.94,53.97,53.83,53.85,99181.0,44.5826,44.6074,44.4917,44.5082,99181.0
2019-06-26 14:50:00,53.84,53.9,53.77,53.85,101175.0,44.5,44.5496,44.4421,44.5082,101175.0
2019-06-26 15:00:00,53.85,53.92,53.82,53.88,61204.0,44.5082,44.5661,44.4834,44.533,61204.0
2019-06-26 15:10:00,53.88,53.92,53.85,53.86,61433.0,44.533,44.5661,44.5082,44.5165,61433.0
2019-06-26 15:20:00,53.86,53.88,53.82,53.84,58338.0,44.5165,44.533,44.4834,44.5,58338.0
2019-06-26 15:30:00,53.84,53.88,53.76,53.77,132122.0,44.5,44.533,44.4338,44.4421,132122.0
2019-06-26 15:40:00,53.76,53.82,53.69,53.73,222141.0,44.4338,44.4834,44.376,44.4091,222141.0
2019-06-26 15:50:00,53.73,53.83,53.66,53.7,475208.0,44.4091,44.4917,44.3512,44.3843,475208.0
2019-06-27 09:30:00,54.03,54.41,53.94,54.37,429804.0,44.657,44.9711,44.5826,44.938,429804.0
2019-06-27 09:40:00,54.37,54.7,54.27,54.7,335190.0,44.938,45.2108,44.8554,45.2108,335190.0
2019-06-27 09:50:00,54.7,54.82,54.65,54.7,338905.0,45.2108,45.31,45.1695,45.2108,338905.0
2019-06-27 10:00:00,54.72,54.88,54.62,54.84,275368.0,45.2273,45.3596,45.1447,45.3265,275368.0
2019-06-27 10:10:00,54.85,54.95,54.76,54.88,219358.0,45.3348,45.4174,45.2604,45.3596,219358.0
2019-06-27 10:20:00,54.88,54.9,54.67,54.7,191726.0,45.3596,45.3761,45.186,45.2108,191726.0
2019-06-27 10:30:00,54.71,54.87,54.7,54.79,243783.0,45.219,45.3513,45.2108,45.2852,243783.0
2019-06-27 10:40:00,54.79,54.85,54.75,54.82,141696.0,45.2852,45.3348,45.2521,45.31,141696.0
2019-06-27 10:50:00,54.82,54.89,54.69,54.78,135005.0,45.31,45.3678,45.2025,45.2769,135005.0
2019-06-27 11:00:00,54.78,54.87,54.71,54.87,134822.0,45.2769,45.3513,45.219,45.3513,134822.0
2019-06-27 11:10:00,54.87,54.87,54.66,54.69,180057.0,45.3513,45.3513,45.1777,45.2025,180057.0
2019-06-27 11:20:00,54.7,54.74,54.51,54.55,131711.0,45.2108,45.2438,45.0537,45.0868,131711.0
2019-06-27 11:30:00,54.55,54.6,54.51,54.57,123535.0,45.0868,45.1281,45.0537,45.1033,123535.0
2019-06-27 11:40:00,54.57,54.75,54.57,54.75,110749.0,45.1033,45.2521,45.1033,45.2521,110749.0
2019-06-27 11:50:00,54.75,54.78,54.63,54.72,88590.0,45.2521,45.2769,45.1529,45.2273,88590.0
2019-06-27 12:00:00,54.72,54.72,54.61,54.64,55952.0,45.2273,45.2273,45.1364,45.1612,55952.0
2019-06-27 12:10:00,54.64,54.7,54.63,54.67,87358.0,45.1612,45.2108,45.1529,45.186,87358.0
2019-06-27 12:20:00,54.66,54.72,54.59,54.64,101825.0,45.1777,45.2273,45.1199,45.1612,101825.0
2019-06-27 12:30:00,54.64,54.75,54.64,54.74,63093.0,45.1612,45.2521,45.1612,45.2438,63093.0
2019-06-27 12:40:00,54.74,54.74,54.67,54.7,66606.0,45.2438,45.2438,45.186,45.2108,66606.0
2019-06-27 12:50:00,54.7,54.75,54.67,54.71,68545.0,45.2108,45.2521,45.186,45.219,68545.0
2019-06-27 13:00:00,54.7,54.74,54.68,54.73,82732.0,45.2108,45.2438,45.1942,45.2356,82732.0
2019-06-27 13:10:00,54.74,54.75,54.68,54.73,94124.0,45.2438,45.2521,45.1942,45.2356,94124.0
2019-06-27 13:20:00,54.73,54.82,54.71,54.8,114566.0,45.2356,45.31,45.219,45.2934,114566.0
2019-06-27 13:30:00,54.8,54.84,54.71,54.76,132105.0,45.2934,45.3265,45.219,45.2604,132105.0
2019-06-27 13:40:00,54.75,54.9,54.72,54.88,159060.0,45.2521,45.3761,45.2273,45.3596,159060.0
2019-06-27 13:50:00,54.89,54.91,54.81,54.85,140102.0,45.3678,45.3843,45.3017,45.3348,140102.0
2019-06-27 14:00:00,54.85,54.93,54.81,54.91,98815.0,45.3348,45.4009,45.3017,45.3843,98815.0
2019-06-27 14:10:00,54.92,54.96,54.9,54.94,97284.0,45.3926,45.4257,45.3761,45.4091,97284.0
2019-06-27 14:20:00,54.95,54.97,54.89,54.92,118608.0,45.4174,45.4339,45.3678,45.3926,118608.0
2019-06-27 14:30:00,54.92,54.98,54.9,54.95,118251.0,45.3926,45.4422,45.3761,45.4174,118251.0
2019-06-27 14:40:00,54.95,55.0,54.89,54.91,160752.0,45.4174,45.4587,45.3678,45.3843,160752.0
2019-06-27 14:50:00,54.91,54.92,54.79,54.8,69737.0,45.3843,45.3926,45.2852,45.2934,69737.0
2019-06-27 15:00:00,54.81,54.86,54.77,54.85,112985.0,45.3017,45.343,45.2686,45.3348,112985.0
2019-06-27 15:10:00,54.84,54.87,54.82,54.83,141971.0,45.3265,45.3513,45.31,45.3182,141971.0
2019-06-27 15:20:00,54.84,54.89,54.82,54.87,133610.0,45.3265,45.3678,45.31,45.3513,133610.0
2019-06-27 15:30:00,54.86,54.88,54.77,54.84,189589.0,45.343,45.3596,45.2686,45.3265,189589.0
2019-06-27 15:40:00,54.83,54.85,54.75,54.78,184285.0,45.3182,45.3348,45.2521,45.2769,184285.0
2019-06-27 15:50:00,54.78,54.82,54.7,54.73,567647.0,45.2769,45.31,45.2108,45.2356,567647.0
2019-06-28 09:30:00,54.83,54.94,54.46,54.94,331270.0,45.3182,45.4091,45.0124,45.4091,331270.0
2019-06-28 09:40:00,54.92,55.24,54.92,55.03,279965.0,45.3926,45.6571,45.3926,45.4835,279965.0
2019-06-28 09:50:00,55.03,55.05,54.81,54.87,146805.0,45.4835,45.5001,45.3017,45.3513,146805.0
2019-06-28 10:00:00,54.88,54.92,54.69,54.71,169573.0,45.3596,45.3926,45.2025,45.219,169573.0
2019-06-28 10:10:00,54.69,54.76,54.65,54.67,81940.0,45.2025,45.2604,45.1695,45.186,81940.0
2019-06-28 10:20:00,54.67,54.69,54.54,54.62,72357.0,45.186,45.2025,45.0785,45.1447,72357.0
2019-06-28 10:30:00,54.63,54.75,54.6,54.66,74355.0,45.1529,45.2521,45.1281,45.1777,74355.0
2019-06-28 10:40:00,54.65,54.72,54.48,54.56,127847.0,45.1695,45.2273,45.0289,45.0951,127847.0
2019-06-28 10:50:00,54.56,54.59,54.48,54.5,98838.0,45.0951,45.1199,45.0289,45.0455,98838.0
2019-06-28 11:00:00,54.5,54.78,54.5,54.75,180890.0,45.0455,45.2769,45.0455,45.2521,180890.0
2019-06-28 11:10:00,54.76,54.89,54.74,54.87,98535.0,45.2604,45.3678,45.2438,45.3513,98535.0
2019-06-28 11:20:00,54.87,54.87,54.78,54.8,66931.0,45.3513,45.3513,45.2769,45.2934,66931.0
2019-06-28 11:30:00,54.8,54.89,54.77,54.83,117757.0,45.2934,45.3678,45.2686,45.3182,117757.0
2019-06-28 11:40:00,54.84,54.91,54.8,54.89,109673.0,45.3265,45.3843,45.2934,45.3678,109673.0
2019-06-28 11:50:00,54.89,54.92,54.74,54.87,80832.0,45.3678,45.3926,45.2438,45.3513,80832.0
2019-06-28 12:00:00,54.87,54.96,54.82,54.86,91857.0,45.3513,45.4257,45.31,45.343,91857.0
2019-06-28 12:10:00,54.86,54.87,54.75,54.77,68661.0,45.343,45.3513,45.2521,45.2686,68661.0
2019-06-28 12:20:00,54.77,54.83,54.75,54.8,74078.0,45.2686,45.3182,45.2521,45.2934,74078.0
2019-06-28 12:30:00,54.77,54.93,54.76,54.92,63128.0,45.2686,45.4009,45.2604,45.3926,63128.0
2019-06-28 12:40:00,54.91,54.95,54.85,54.94,68535.0,45.3843,45.4174,45.3348,45.4091,68535.0
2019-06-28 12:50:00,54.94,54.98,54.9,54.91,59247.0,45.4091,45.4422,45.3761,45.3843,59247.0
2019-06-28 13:00:00,54.91,54.92,54.86,54.88,82579.0,45.3843,45.3926,45.343,45.3596,82579.0
2019-06-28 13:10:00,54.88,54.91,54.82,54.86,67717.0,45.3596,45.3843,45.31,45.343,67717.0
2019-06-28 13:20:00,54.86,54.87,54.77,54.83,81840.0,45.343,45.3513,45.2686,45.3182,81840.0
2019-06-28 13:30:00,54.84,54.86,54.79,54.82,72394.0,45.3265,45.343,45.2852,45.31,72394.0
2019-06-28 13:40:00,54.81,54.84,54.74,54.75,93981.0,45.3017,45.3265,45.2438,45.2521,93981.0
2019-06-28 13:50:00,54.74,54.77,54.68,54.73,107560.0,45.2438,45.2686,45.1942,45.2356,107560.0
2019-06-28 14:00:00,54.73,54.73,54.64,54.67,86437.0,45.2356,45.2356,45.1612,45.186,86437.0
2019-06-28 14:10:00,54.66,54.69,54.59,54.67,122677.0,45.1777,45.2025,45.1199,45.186,122677.0
2019-06-28 14:20:00,54.67,54.67,54.6,54.63,83419.0,45.186,45.186,45.1281,45.1529,83419.0
2019-06-28 14:30:00,54.63,54.65,54.58,54.63,102294.0,45.1529,45.1695,45.1116,45.1529,102294.0
2019-06-28 14:40:00,54.64,54.64,54.56,54.6,83605.0,45.1612,45.1612,45.0951,45.1281,83605.0
2019-06-28 14:50:00,54.59,54.6,54.49,54.51,116549.0,45.1199,45.1281,45.0372,45.0537,116549.0
2019-06-28 15:00:00,54.51,54.56,54.48,54.52,91356.0,45.0537,45.0951,45.0289,45.062,91356.0
2019-06-28 15:10:00,54.51,54.56,54.49,54.51,108318.0,45.0537,45.0951,45.0372,45.0537,108318.0
2019-06-28 15:20:00,54.51,54.56,54.48,54.52,114229.0,45.0537,45.0951,45.0289,45.062,114229.0
2019-06-28 15:30:00,54.53,54.56,54.4,54.47,278037.0,45.0703,45.0951,44.9628,45.0207,278037.0
2019-06-28 15:40:00,54.47,54.48,54.35,54.47,256408.0,45.0207,45.0289,44.9215,45.0207,256408.0
2019-06-28 15:50:00,54.48,54.65,54.45,54.51,772508.0,45.0289,45.1695,45.0041,45.0537,772508.0
2019-07-01 09:30:00,55.1,55.71,55.0,55.69,644352.0,45.5414,46.0456,45.4587,46.029,644352.0
2019-07-01 09:40:00,55.69,55.99,55.61,55.9,406469.0,46.029,46.277,45.9629,46.2026,406469.0
2019-07-01 09:50:00,55.9,55.98,55.51,55.53,252036.0,46.2026,46.2687,45.8803,45.8968,252036.0
2019-07-01 10:00:00,55.54,55.73,55.46,55.5,180019.0,45.9051,46.0621,45.8389,45.872,180019.0
2019-07-01 10:10:00,55.51,55.55,55.42,55.48,139079.0,45.8803,45.9133,45.8059,45.8555,139079.0
2019-07-01 10:20:00,55.49,55.68,55.45,55.46,153495.0,45.8637,46.0208,45.8307,45.8389,153495.0
2019-07-01 10:30:00,55.46,55.48,55.28,55.3,134279.0,45.8389,45.8555,45.6902,45.7067,134279.0
2019-07-01 10:40:00,55.31,55.48,55.3,55.42,91686.0,45.715,45.8555,45.7067,45.8059,91686.0
2019-07-01 10:50:00,55.42,55.43,55.32,55.36,70136.0,45.8059,45.8141,45.7232,45.7563,70136.0
2019-07-01 11:00:00,55.37,55.42,55.26,55.26,66516.0,45.7645,45.8059,45.6736,45.6736,66516.0
2019-07-01 11:10:00,55.25,55.31,55.18,55.21,102355.0,45.6654,45.715,45.6075,45.6323,102355.0
2019-07-01 11:20:00,55.23,55.27,55.09,55.14,129076.0,45.6488,45.6819,45.5331,45.5744,129076.0
2019-07-01 11:30:00,55.13,55.27,55.09,55.23,74087.0,45.5662,45.6819,45.5331,45.6488,74087.0
2019-07-01 11:40:00,55.23,55.24,55.07,55.12,89486.0,45.6488,45.6571,45.5166,45.5579,89486.0
2019-07-01 11:50:00,55.13,55.19,55.11,55.18,67509.0,45.5662,45.6158,45.5497,45.6075,67509.0
2019-07-01 12:00:00,55.18,55.19,55.1,55.1,65304.0,45.6075,45.6158,45.5414,45.5414,65304.0
2019-07-01 12:10:00,55.12,55.19,55.1,55.14,82847.0,45.5579,45.6158,45.5414,45.5744,82847.0
2019-07-01 12:20:00,55.14,55.15,55.03,55.05,107439.0,45.5744,45.5827,45.4835,45.5001,107439.0
2019-07-01 12:30:00,55.05,55.08,55.03,55.04,81690.0,45.5001,45.5249,45.4835,45.4918,81690.0
2019-07-01 12:40:00,55.04,55.11,55.0,55.06,63275.0,45.4918,45.5497,45.4587,45.5083,63275.0
2019-07-01 12:50:00,55.05,55.05,54.97,54.98,55389.0,45.5001,45.5001,45.4339,45.4422,55389.0
2019-07-01 13:00:00,54.98,55.0,54.91,54.95,50211.0,45.4422,45.4587,45.3843,45.4174,50211.0
2019-07-01 13:10:00,54.96,54.96,54.84,54.86,85147.0,45.4257,45.4257,45.3265,45.343,85147.0
2019-07-01 13:20:00,54.86,54.94,54.84,54.94,37968.0,45.343,45.4091,45.3265,45.4091,37968.0
2019-07-01 13:30:00,54.94,54.96,54.87,54.93,63404.0,45.4091,45.4257,45.3513,45.4009,63404.0
2019-07-01 13:40:00,54.94,54.97,54.89,54.94,49823.0,45.4091,45.4339,45.3678,45.4091,49823.0
2019-07-01 13:50:00,54.95,54.99,54.88,54.9,81901.0,45.4174,45.4505,45.3596,45.3761,81901.0
2019-07-01 14:00:00,54.91,54.91,54.8,54.83,86750.0,45.3843,45.3843,45.2934,45.3182,86750.0
2019-07-01 14:10:00,54.83,54.86,54.8,54.81,44503.0,45.3182,45.343,45.2934,45.3017,44503.0
2019-07-01 14:20:00,54.81,54.83,54.72,54.75,67154.0,45.3017,45.3182,45.2273,45.2521,67154.0
2019-07-01 14:30:00,54.75,54.8,54.74,54.75,60882.0,45.2521,45.2934,45.2438,45.2521,60882.0
2019-07-01 14:40:00,54.75,54.77,54.7,54.76,73278.0,45.2521,45.2686,45.2108,45.2604,73278.0
2019-07-01 14:50:00,54.76,54.77,54.65,54.66,65168.0,45.2604,45.2686,45.1695,45.1777,65168.0
2019-07-01 15:00:00,54.67,54.75,54.66,54.72,71581.0,45.186,45.2521,45.1777,45.2273,71581.0
2019-07-01 15:10:00,54.73,54.83,54.72,54.8,123419.0,45.2356,45.3182,45.2273,45.2934,123419.0
2019-07-01 15:20:00,54.81,54.87,54.8,54.82,68802.0,45.3017,45.3513,45.2934,45.31,68802.0
2019-07-01 15:30:00,54.83,54.85,54.76,54.83,105236.0,45.3182,45.3348,45.2604,45.3182,105236.0
2019-07-01 15:40:00,54.83,54.89,54.81,54.89,97677.0,45.3182,45.3678,45.3017,45.3678,97677.0
2019-07-01 15:50:00,54.89,54.95,54.85,54.93,350726.0,45.3678,45.4174,45.3348,45.4009,350726.0
2019-07-02 09:30:00,54.87,55.01,54.33,54.55,271020.0,45.3513,45.467,44.905,45.0868,271020.0
2019-07-02 09:40:00,54.56,54.6,54.32,54.57,160808.0,45.0951,45.1281,44.8967,45.1033,160808.0
2019-07-02 09:50:00,54.58,54.58,54.45,54.5,93565.0,45.1116,45.1116,45.0041,45.0455,93565.0
2019-07-02 10:00:00,54.5,54.52,54.28,54.34,170360.0,45.0455,45.062,44.8636,44.9132,170360.0
2019-07-02 10:10:00,54.32,54.54,54.32,54.47,105269.0,44.8967,45.0785,44.8967,45.0207,105269.0
2019-07-02 10:20:00,54.46,54.56,54.41,54.54,94567.0,45.0124,45.0951,44.9711,45.0785,94567.0
2019-07-02 10:30:00,54.54,54.72,54.51,54.64,128241.0,45.0785,45.2273,45.0537,45.1612,128241.0
2019-07-02 10:40:00,54.64,54.65,54.44,54.5,100028.0,45.1612,45.1695,44.9959,45.0455,100028.0
2019-07-02 10:50:00,54.5,54.55,54.4,54.47,77844.0,45.0455,45.0868,44.9628,45.0207,77844.0
2019-07-02 11:00:00,54.47,54.5,54.42,54.44,74993.0,45.0207,45.0455,44.9794,44.9959,74993.0
2019-07-02 11:10:00,54.44,54.49,54.41,54.48,57278.0,44.9959,45.0372,44.9711,45.0289,57278.0
2019-07-02 11:20:00,54.49,54.5,54.4,54.45,79938.0,45.0372,45.0455,44.9628,45.0041,79938.0
2019-07-02 11:30:00,54.45,54.46,54.41,54.41,55276.0,45.0041,45.0124,44.9711,44.9711,55276.0
2019-07-02 11:40:00,54.4,54.51,54.37,54.5,82251.0,44.9628,45.0537,44.938,45.0455,82251.0
2019-07-02 11:50:00,54.48,54.52,54.43,54.52,75005.0,45.0289,45.062,44.9876,45.062,75005.0
2019-07-02 12:00:00,54.52,54.53,54.41,54.45,66970.0,45.062,45.0703,44.9711,45.0041,66970.0
2019-07-02 12:10:00,54.46,54.47,54.34,54.35,91264.0,45.0124,45.0207,44.9132,44.9215,91264.0
2019-07-02 12:20:00,54.36,54.36,54.19,54.21,163742.0,44.9298,44.9298,44.7893,44.8058,163742.0
2019-07-02 12:30:00,54.22,54.26,54.16,54.19,105936.0,44.814,44.8471,44.7645,44.7893,105936.0
2019-07-02 12:40:00,54.19,54.24,54.12,54.24,69420.0,44.7893,44.8306,44.7314,44.8306,69420.0
2019-07-02 12:50:00,54.22,54.3,54.2,54.29,61437.0,44.814,44.8802,44.7975,44.8719,61437.0
2019-07-02 13:00:00,54.28,54.3,54.24,54.28,62711.0,44.8636,44.8802,44.8306,44.8636,62711.0
2019-07-02 13:10:00,54.28,54.29,54.2,54.28,60781.0,44.8636,44.8719,44.7975,44.8636,60781.0
2019-07-02 13:20:00,54.27,54.35,54.26,54.35,52349.0,44.8554,44.9215,44.8471,44.9215,52349.0
2019-07-02 13:30:00,54.35,54.41,54.33,54.39,89549.0,44.9215,44.9711,44.905,44.9546,89549.0
2019-07-02 13:40:00,54.38,54.4,54.33,54.4,61969.0,44.9463,44.9628,44.905,44.9628,61969.0
2019-07-02 13:50:00,54.4,54.46,54.36,54.46,87733.0,44.9628,45.0124,44.9298,45.0124,87733.0
2019-07-02 14:00:00,54.45,54.58,54.45,54.57,138444.0,45.0041,45.1116,45.0041,45.1033,138444.0
2019-07-02 14:10:00,54.57,54.63,54.56,54.61,91786.0,45.1033,45.1529,45.0951,45.1364,91786.0
2019-07-02 14:20:00,54.61,54.65,54.55,54.65,80891.0,45.1364,45.1695,45.0868,45.1695,80891.0
2019-07-02 14:30:00,54.65,54.68,54.59,54.61,111955.0,45.1695,45.1942,45.1199,45.1364,111955.0
2019-07-02 14:40:00,54.62,54.63,54.55,54.59,58876.0,45.1447,45.1529,45.0868,45.1199,58876.0
2019-07-02 14:50:00,54.59,54.61,54.52,54.55,54581.0,45.1199,45.1364,45.062,45.0868,54581.0
2019-07-02 15:00:00,54.55,54.68,54.55,54.68,96991.0,45.0868,45.1942,45.0868,45.1942,96991.0
2019-07-02 15:10:00,54.68,54.75,54.64,54.68,108324.0,45.1942,45.2521,45.1612,45.1942,108324.0
2019-07-02 15:20:00,54.68,54.7,54.64,54.69,62056.0,45.1942,45.2108,45.1612,45.2025,62056.0
2019-07-02 15:30:00,54.68,54.83,54.68,54.81,109817.0,45.1942,45.3182,45.1942,45.3017,109817.0
2019-07-02 15:40:00,54.8,54.81,54.7,54.72,114799.0,45.2934,45.3017,45.2108,45.2273,114799.0
2019-07-02 15:50:00,54.72,54.81,54.72,54.81,323884.0,45.2273,45.3017,45.2273,45.3017,323884.0
2019-07-03 09:30:00,55.01,55.54,55.0,55.46,404272.0,45.467,45.9051,45.4587,45.8389,404272.0
2019-07-03 09:40:00,55.46,55.71,55.43,55.61,333640.0,45.8389,46.0456,45.8141,45.9629,333640.0
2019-07-03 09:50:00,55.62,55.84,55.54,55.64,270983.0,45.9712,46.153,45.9051,45.9877,270983.0
2019-07-03 10:00:00,55.64,55.7,55.44,55.46,143608.0,45.9877,46.0373,45.8224,45.8389,143608.0
2019-07-03 10:10:00,55.46,55.5,55.34,55.43,78225.0,45.8389,45.872,45.7398,45.8141,78225.0
2019-07-03 10:20:00,55.43,55.59,55.42,55.52,108054.0,45.8141,45.9464,45.8059,45.8885,108054.0
2019-07-03 10:30:00,55.52,55.56,55.44,55.48,91093.0,45.8885,45.9216,45.8224,45.8555,91093.0
2019-07-03 10:40:00,55.47,55.53,55.44,55.51,65444.0,45.8472,45.8968,45.8224,45.8803,65444.0
2019-07-03 10:50:00,55.51,55.53,55.4,55.43,81934.0,45.8803,45.8968,45.7893,45.8141,81934.0
2019-07-03 11:00:00,55.43,55.49,55.35,55.38,95330.0,45.8141,45.8637,45.748,45.7728,95330.0
2019-07-03 11:10:00,55.38,55.46,55.37,55.45,79608.0,45.7728,45.8389,45.7645,45.8307,79608.0
2019-07-03 11:20:00,55.46,55.48,55.39,55.44,85847.0,45.8389,45.8555,45.7811,45.8224,85847.0
2019-07-03 11:30:00,55.43,55.52,55.42,55.45,107663.0,45.8141,45.8885,45.8059,45.8307,107663.0
2019-07-03 11:40:00,55.44,55.5,55.43,55.5,78455.0,45.8224,45.872,45.8141,45.872,78455.0
2019-07-03 11:50:00,55.5,55.52,55.42,55.48,89747.0,45.872,45.8885,45.8059,45.8555,89747.0
2019-07-03 12:00:00,55.49,55.52,55.43,55.48,110732.0,45.8637,45.8885,45.8141,45.8555,110732.0
2019-07-03 12:10:00,55.48,55.51,55.44,55.48,103374.0,45.8555,45.8803,45.8224,45.8555,103374.0
2019-07-03 12:20:00,55.48,55.49,55.39,55.41,124159.0,45.8555,45.8637,45.7811,45.7976,124159.0
2019-07-03 12:30:00,55.41,55.43,55.37,55.38,112813.0,45.7976,45.8141,45.7645,45.7728,112813.0
2019-07-03 12:40:00,55.38,55.39,55.18,55.22,310746.0,45.7728,45.7811,45.6075,45.6406,310746.0
2019-07-03 12:50:00,55.23,55.26,55.08,55.19,340335.0,45.6488,45.6736,45.5249,45.6158,340335.0
2019-07-05 09:30:00,55.24,55.55,55.11,55.54,360099.0,45.6571,45.9133,45.5497,45.9051,360099.0
2019-07-05 09:40:00,55.53,56.05,55.5,55.95,256976.0,45.8968,46.3266,45.872,46.2439,256976.0
2019-07-05 09:50:00,55.95,56.11,55.86,55.92,193489.0,46.2439,46.3762,46.1695,46.2191,193489.0
2019-07-05 10:00:00,55.93,55.95,55.79,55.85,113874.0,46.2274,46.2439,46.1117,46.1613,113874.0
2019-07-05 10:10:00,55.85,55.87,55.67,55.71,100561.0,46.1613,46.1778,46.0125,46.0456,100561.0
2019-07-05 10:20:00,55.71,55.71,55.55,55.58,83775.0,46.0456,46.0456,45.9133,45.9381,83775.0
2019-07-05 10:30:00,55.6,55.61,55.36,55.4,62517.0,45.9546,45.9629,45.7563,45.7893,62517.0
2019-07-05 10:40:00,55.39,55.57,55.33,55.53,71655.0,45.7811,45.9299,45.7315,45.8968,71655.0
2019-07-05 10:50:00,55.52,55.56,55.4,55.48,50163.0,45.8885,45.9216,45.7893,45.8555,50163.0
2019-07-05 11:00:00,55.49,55.51,55.44,55.48,74618.0,45.8637,45.8803,45.8224,45.8555,74618.0
2019-07-05 11:10:00,55.48,55.54,55.45,55.49,48001.0,45.8555,45.9051,45.8307,45.8637,48001.0
2019-07-05 11:20:00,55.48,55.51,55.4,55.44,51382.0,45.8555,45.8803,45.7893,45.8224,51382.0
2019-07-05 11:30:00,55.44,55.45,55.34,55.38,74414.0,45.8224,45.8307,45.7398,45.7728,74414.0
2019-07-05 11:40:00,55.37,55.37,55.26,55.35,67863.0,45.7645,45.7645,45.6736,45.748,67863.0
2019-07-05 11:50:00,55.35,55.43,55.34,55.43,46184.0,45.748,45.8141,45.7398,45.8141,46184.0
2019-07-05 12:00:00,55.43,55.53,55.43,55.5,39075.0,45.8141,45.8968,45.8141,45.872,39075.0
2019-07-05 12:10:00,55.5,55.58,55.5,55.53,50513.0,45.872,45.9381,45.872,45.8968,50513.0
2019-07-05 12:20:00,55.52,55.52,55.4,55.41,43386.0,45.8885,45.8885,45.7893,45.7976,43386.0
2019-07-05 12:30:00,55.41,55.44,55.38,55.38,39493.0,45.7976,45.8224,45.7728,45.7728,39493.0
2019-07-05 12:40:00,55.38,55.39,55.3,55.34,41507.0,45.7728,45.7811,45.7067,45.7398,41507.0
2019-07-05 12:50:00,55.34,55.38,55.3,55.34,41828.0,45.7398,45.7728,45.7067,45.7398,41828.0
2019-07-05 13:00:00,55.34,55.47,55.3,55.44,56685.0,45.7398,45.8472,45.7067,45.8224,56685.0
2019-07-05 13:10:00,55.44,55.45,55.37,55.43,29607.0,45.8224,45.8307,45.7645,45.8141,29607.0
2019-07-05 13:20:00,55.42,55.44,55.38,55.41,34566.0,45.8059,45.8224,45.7728,45.7976,34566.0
2019-07-05 13:30:00,55.4,55.45,55.37,55.43,48793.0,45.7893,45.8307,45.7645,45.8141,48793.0
2019-07-05 13:40:00,55.41,55.64,55.41,55.47,128900.0,45.7976,45.9877,45.7976,45.8472,128900.0
2019-07-05 13:50:00,55.46,55.48,55.41,55.45,36175.0,45.8389,45.8555,45.7976,45.8307,36175.0
2019-07-05 14:00:00,55.45,55.55,55.44,55.52,45598.0,45.8307,45.9133,45.8224,45.8885,45598.0
2019-07-05 14:10:00,55.53,55.54,55.44,55.44,83603.0,45.8968,45.9051,45.8224,45.8224,83603.0
2019-07-05 14:20:00,55.45,55.56,55.44,55.54,136886.0,45.8307,45.9216,45.8224,45.9051,136886.0
2019-07-05 14:30:00,55.55,55.6,55.51,55.6,88335.0,45.9133,45.9546,45.8803,45.9546,88335.0
2019-07-05 14:40:00,55.59,55.63,55.56,55.62,49041.0,45.9464,45.9794,45.9216,45.9712,49041.0
2019-07-05 14:50:00,55.61,55.69,55.59,55.69,53406.0,45.9629,46.029,45.9464,46.029,53406.0
2019-07-05 15:00:00,55.69,55.7,55.58,55.6,59637.0,46.029,46.0373,45.9381,45.9546,59637.0
2019-07-05 15:10:00,55.61,55.61,55.54,55.55,73437.0,45.9629,45.9629,45.9051,45.9133,73437.0
2019-07-05 15:20:00,55.55,55.57,55.5,55.56,57180.0,45.9133,45.9299,45.872,45.9216,57180.0
2019-07-05 15:30:00,55.55,55.58,55.49,55.52,71238.0,45.9133,45.9381,45.8637,45.8885,71238.0
2019-07-05 15:40:00,55.52,55.53,55.46,55.49,62843.0,45.8885,45.8968,45.8389,45.8637,62843.0
2019-07-05 15:50:00,55.5,55.58,55.46,55.57,348048.0,45.872,45.9381,45.8389,45.9299,348048.0
2019-07-08 09:30:00,55.38,55.45,55.1,55.1,280065.0,45.7728,45.8307,45.5414,45.5414,280065.0
2019-07-08 09:40:00,55.12,55.19,54.97,55.06,226854.0,45.5579,45.6158,45.4339,45.5083,226854.0
2019-07-08 09:50:00,55.05,55.28,55.02,55.02,267421.0,45.5001,45.6902,45.4753,45.4753,267421.0
2019-07-08 10:00:00,55.02,55.15,54.99,55.13,171003.0,45.4753,45.5827,45.4505,45.5662,171003.0
2019-07-08 10:10:00,55.14,55.21,55.09,55.14,139985.0,45.5744,45.6323,45.5331,45.5744,139985.0
2019-07-08 10:20:00,55.14,55.15,55.03,55.09,114716.0,45.5744,45.5827,45.4835,45.5331,114716.0
2019-07-08 10:30:00,55.08,55.11,54.95,55.02,127847.0,45.5249,45.5497,45.4174,45.4753,127847.0
2019-07-08 10:40:00,55.02,55.08,54.94,54.98,140296.0,45.4753,45.5249,45.4091,45.4422,140296.0
2019-07-08 10:50:00,54.97,54.99,54.76,54.76,204859.0,45.4339,45.4505,45.2604,45.2604,204859.0
2019-07-08 11:00:00,54.76,55.04,54.76,55.02,173221.0,45.2604,45.4918,45.2604,45.4753,173221.0
2019-07-08 11:10:00,55.0,55.02,54.94,55.0,180699.0,45.4587,45.4753,45.4091,45.4587,180699.0
2019-07-08 11:20:00,55.0,55.07,54.81,54.85,282740.0,45.4587,45.5166,45.3017,45.3348,282740.0
2019-07-08 11:30:00,54.86,54.88,54.77,54.85,113897.0,45.343,45.3596,45.2686,45.3348,113897.0
2019-07-08 11:40:00,54.84,54.91,54.81,54.91,61299.0,45.3265,45.3843,45.3017,45.3843,61299.0
2019-07-08 11:50:00,54.92,54.93,54.87,54.89,63150.0,45.3926,45.4009,45.3513,45.3678,63150.0
2019-07-08 12:00:00,54.89,54.9,54.83,54.89,76700.0,45.3678,45.3761,45.3182,45.3678,76700.0
2019-07-08 12:10:00,54.9,54.93,54.88,54.9,37997.0,45.3761,45.4009,45.3596,45.3761,37997.0
2019-07-08 12:20:00,54.9,54.97,54.9,54.97,62132.0,45.3761,45.4339,45.3761,45.4339,62132.0
2019-07-08 12:30:00,54.97,55.03,54.93,54.94,67777.0,45.4339,45.4835,45.4009,45.4091,67777.0
2019-07-08 12:40:00,54.94,54.98,54.89,54.97,71024.0,45.4091,45.4422,45.3678,45.4339,71024.0
2019-07-08 12:50:00,54.97,55.02,54.96,55.02,65520.0,45.4339,45.4753,45.4257,45.4753,65520.0
2019-07-08 13:00:00,55.02,55.09,55.01,55.05,63517.0,45.4753,45.5331,45.467,45.5001,63517.0
2019-07-08 13:10:00,55.05,55.08,55.03,55.05,61315.0,45.5001,45.5249,45.4835,45.5001,61315.0
2019-07-08 13:20:00,55.05,55.11,55.05,55.07,47425.0,45.5001,45.5497,45.5001,45.5166,47425.0
2019-07-08 13:30:00,55.08,55.16,55.06,55.12,80315.0,45.5249,45.591,45.5083,45.5579,80315.0
2019-07-08 13:40:00,55.12,55.14,55.09,55.14,54084.0,45.5579,45.5744,45.5331,45.5744,54084.0
2019-07-08 13:50:00,55.14,55.16,55.09,55.12,64806.0,45.5744,45.591,45.5331,45.5579,64806.0
2019-07-08 14:00:00,55.12,55.14,55.06,55.11,58320.0,45.5579,45.5744,45.5083,45.5497,58320.0
2019-07-08 14:10:00,55.11,55.13,55.03,55.1,85907.0,45.5497,45.5662,45.4835,45.5414,85907.0
2019-07-08 14:20:00,55.1,55.1,55.02,55.09,69014.0,45.5414,45.5414,45.4753,45.5331,69014.0
2019-07-08 14:30:00,55.09,55.13,55.06,55.09,63858.0,45.5331,45.5662,45.5083,45.5331,63858.0
2019-07-08 14:40:00,55.09,55.15,55.06,55.12,50261.0,45.5331,45.5827,45.5083,45.5579,50261.0
2019-07-08 14:50:00,55.12,55.14,55.08,55.12,59750.0,45.5579,45.5744,45.5249,45.5579,59750.0
2019-07-08 15:00:00,55.11,55.16,55.08,55.11,122355.0,45.5497,45.591,45.5249,45.5497,122355.0
2019-07-08 15:10:00,55.12,55.24,55.11,55.18,149984.0,45.5579,45.6571,45.5497,45.6075,149984.0
2019-07-08 15:20:00,55.17,55.21,55.13,55.18,114253.0,45.5992,45.6323,45.5662,45.6075,114253.0
2019-07-08 15:30:00,55.18,55.3,55.18,55.28,110015.0,45.6075,45.7067,45.6075,45.6902,110015.0
2019-07-08 15:40:00,55.28,55.37,55.25,55.37,233475.0,45.6902,45.7645,45.6654,45.7645,233475.0
2019-07-08 15:50:00,55.37,55.39,55.27,55.3,428660.0,45.7645,45.7811,45.6819,45.7067,428660.0
2019-07-09 09:30:00,55.05,55.37,54.95,55.11,208872.0,45.5001,45.7645,45.4174,45.5497,208872.0
2019-07-09 09:40:00,55.1,55.18,54.99,55.01,120283.0,45.5414,45.6075,45.4505,45.467,120283.0
2019-07-09 09:50:00,55.01,55.01,54.87,54.95,124935.0,45.467,45.467,45.3513,45.4174,124935.0
2019-07-09 10:00:00,54.97,54.98,54.76,54.91,287177.0,45.4339,45.4422,45.2604,45.3843,287177.0
2019-07-09 10:10:00,54.91,55.0,54.82,54.99,86953.0,45.3843,45.4587,45.31,45.4505,86953.0
2019-07-09 10:20:00,54.98,55.0,54.85,54.94,76209.0,45.4422,45.4587,45.3348,45.4091,76209.0
2019-07-09 10:30:00,54.94,55.01,54.85,54.97,93823.0,45.4091,45.467,45.3348,45.4339,93823.0
2019-07-09 10:40:00,54.97,55.08,54.96,55.07,82761.0,45.4339,45.5249,45.4257,45.5166,82761.0
2019-07-09 10:50:00,55.07,55.09,55.0,55.02,68940.0,45.5166,45.5331,45.4587,45.4753,68940.0
2019-07-09 11:00:00,55.01,55.17,54.98,55.11,91515.0,45.467,45.5992,45.4422,45.5497,91515.0
2019-07-09 11:10:00,55.11,55.11,55.01,55.05,62979.0,45.5497,45.5497,45.467,45.5001,62979.0
2019-07-09 11:20:00,55.05,55.14,55.04,55.05,77608.0,45.5001,45.5744,45.4918,45.5001,77608.0
2019-07-09 11:30:00,55.05,55.15,55.05,55.08,63900.0,45.5001,45.5827,45.5001,45.5249,63900.0
2019-07-09 11:40:00,55.08,55.15,55.05,55.14,65716.0,45.5249,45.5827,45.5001,45.5744,65716.0
2019-07-09 11:50:00,55.15,55.16,55.1,55.13,66992.0,45.5827,45.591,45.5414,45.5662,66992.0
2019-07-09 12:00:00,55.13,55.18,55.11,55.12,57199.0,45.5662,45.6075,45.5497,45.5579,57199.0
2019-07-09 12:10:00,55.13,55.16,55.07,55.09,54707.0,45.5662,45.591,45.5166,45.5331,54707.0
2019-07-09 12:20:00,55.1,55.12,55.02,55.08,53463.0,45.5414,45.5579,45.4753,45.5249,53463.0
2019-07-09 12:30:00,55.09,55.1,55.02,55.05,47972.0,45.5331,45.5414,45.4753,45.5001,47972.0
2019-07-09 12:40:00,55.04,55.15,55.04,55.13,42243.0,45.4918,45.5827,45.4918,45.5662,42243.0
2019-07-09 12:50:00,55.12,55.15,55.08,55.08,30371.0,45.5579,45.5827,45.5249,45.5249,30371.0
2019-07-09 13:00:00,55.09,55.11,55.06,55.09,40556.0,45.5331,45.5497,45.5083,45.5331,40556.0
2019-07-09 13:10:00,55.09,55.13,55.08,55.1,65070.0,45.5331,45.5662,45.5249,45.5414,65070.0
2019-07-09 13:20:00,55.1,55.13,55.07,55.08,64332.0,45.5414,45.5662,45.5166,45.5249,64332.0
2019-07-09 13:30:00,55.09,55.09,54.96,54.99,211587.0,45.5331,45.5331,45.4257,45.4505,211587.0
2019-07-09 13:40:00,55.0,55.02,54.93,54.97,98638.0,45.4587,45.4753,45.4009,45.4339,98638.0
2019-07-09 13:50:00,54.97,55.02,54.93,54.95,126862.0,45.4339,45.4753,45.4009,45.4174,126862.0
2019-07-09 14:00:00,54.95,54.95,54.86,54.88,76479.0,45.4174,45.4174,45.343,45.3596,76479.0
2019-07-09 14:10:00,54.88,54.94,54.87,54.91,76150.0,45.3596,45.4091,45.3513,45.3843,76150.0
2019-07-09 14:20:00,54.91,54.93,54.83,54.85,69251.0,45.3843,45.4009,45.3182,45.3348,69251.0
2019-07-09 14:30:00,54.84,54.86,54.8,54.8,109444.0,45.3265,45.343,45.2934,45.2934,109444.0
2019-07-09 14:40:00,54.8,54.85,54.77,54.82,117374.0,45.2934,45.3348,45.2686,45.31,117374.0
2019-07-09 14:50:00,54.82,54.83,54.77,54.78,122395.0,45.31,45.3182,45.2686,45.2769,122395.0
2019-07-09 15:00:00,54.77,54.82,54.77,54.8,97705.0,45.2686,45.31,45.2686,45.2934,97705.0
2019-07-09 15:10:00,54.81,54.82,54.73,54.75,129328.0,45.3017,45.31,45.2356,45.2521,129328.0
2019-07-09 15:20:00,54.74,54.75,54.67,54.69,188139.0,45.2438,45.2521,45.186,45.2025,188139.0
2019-07-09 15:30:00,54.69,54.72,54.65,54.68,225772.0,45.2025,45.2273,45.1695,45.1942,225772.0
2019-07-09 15:40:00,54.69,54.76,54.66,54.76,196807.0,45.2025,45.2604,45.1777,45.2604,196807.0
2019-07-09 15:50:00,54.76,54.85,54.75,54.82,395839.0,45.2604,45.3348,45.2521,45.31,395839.0
2019-07-10 09:30:00,55.0,55.08,54.73,54.81,224691.0,45.4587,45.5249,45.2356,45.3017,224691.0
2019-07-10 09:40:00,54.78,55.08,54.64,55.05,204201.0,45.2769,45.5249,45.1612,45.5001,204201.0
2019-07-10 09:50:00,55.04,55.12,55.02,55.09,134176.0,45.4918,45.5579,45.4753,45.5331,134176.0
2019-07-10 10:00:00,55.11,55.11,54.87,54.9,93303.0,45.5497,45.5497,45.3513,45.3761,93303.0
2019-07-10 10:10:00,54.91,54.96,54.87,54.91,84846.0,45.3843,45.4257,45.3513,45.3843,84846.0
2019-07-10 10:20:00,54.93,55.0,54.9,54.94,87396.0,45.4009,45.4587,45.3761,45.4091,87396.0
2019-07-10 10:30:00,54.94,55.01,54.91,54.94,75678.0,45.4091,45.467,45.3843,45.4091,75678.0
2019-07-10 10:40:00,54.94,54.96,54.88,54.9,81439.0,45.4091,45.4257,45.3596,45.3761,81439.0
2019-07-10 10:50:00,54.89,54.91,54.81,54.83,120924.0,45.3678,45.3843,45.3017,45.3182,120924.0
2019-07-10 11:00:00,54.83,54.86,54.78,54.81,97590.0,45.3182,45.343,45.2769,45.3017,97590.0
2019-07-10 11:10:00,54.82,54.84,54.75,54.82,82363.0,45.31,45.3265,45.2521,45.31,82363.0
2019-07-10 11:20:00,54.82,54.91,54.77,54.88,111943.0,45.31,45.3843,45.2686,45.3596,111943.0
2019-07-10 11:30:00,54.88,54.93,54.85,54.85,72995.0,45.3596,45.4009,45.3348,45.3348,72995.0
2019-07-10 11:40:00,54.86,54.99,54.86,54.98,109886.0,45.343,45.4505,45.343,45.4422,109886.0
2019-07-10 11:50:00,54.99,55.01,54.94,54.97,63882.0,45.4505,45.467,45.4091,45.4339,63882.0
2019-07-10 12:00:00,54.98,55.08,54.97,55.05,83192.0,45.4422,45.5249,45.4339,45.5001,83192.0
2019-07-10 12:10:00,55.05,55.19,55.02,55.12,115564.0,45.5001,45.6158,45.4753,45.5579,115564.0
2019-07-10 12:20:00,55.13,55.17,55.08,55.15,63657.0,45.5662,45.5992,45.5249,45.5827,63657.0
2019-07-10 12:30:00,55.15,55.18,55.12,55.15,88280.0,45.5827,45.6075,45.5579,45.5827,88280.0
2019-07-10 12:40:00,55.15,55.18,55.13,55.18,58888.0,45.5827,45.6075,45.5662,45.6075,58888.0
2019-07-10 12:50:00,55.18,55.27,55.15,55.23,104364.0,45.6075,45.6819,45.5827,45.6488,104364.0
2019-07-10 13:00:00,55.23,55.28,55.2,55.27,140243.0,45.6488,45.6902,45.624,45.6819,140243.0
2019-07-10 13:10:00,55.26,55.29,55.2,55.22,64348.0,45.6736,45.6984,45.624,45.6406,64348.0
2019-07-10 13:20:00,55.22,55.3,55.22,55.24,98085.0,45.6406,45.7067,45.6406,45.6571,98085.0
2019-07-10 13:30:00,55.25,55.29,55.24,55.28,65954.0,45.6654,45.6984,45.6571,45.6902,65954.0
2019-07-10 13:40:00,55.29,55.3,55.2,55.22,74180.0,45.6984,45.7067,45.624,45.6406,74180.0
2019-07-10 13:50:00,55.21,55.26,55.21,55.25,49796.0,45.6323,45.6736,45.6323,45.6654,49796.0
2019-07-10 14:00:00,55.25,55.33,55.25,55.3,84952.0,45.6654,45.7315,45.6654,45.7067,84952.0
2019-07-10 14:10:00,55.31,55.38,55.3,55.35,78865.0,45.715,45.7728,45.7067,45.748,78865.0
2019-07-10 14:20:00,55.36,55.43,55.34,55.39,84739.0,45.7563,45.8141,45.7398,45.7811,84739.0
2019-07-10 14:30:00,55.39,55.4,55.35,55.39,96528.0,45.7811,45.7893,45.748,45.7811,96528.0
2019-07-10 14:40:00,55.39,55.46,55.38,55.45,95200.0,45.7811,45.8389,45.7728,45.8307,95200.0
2019-07-10 14:50:00,55.45,55.5,55.4,55.47,106053.0,45.8307,45.872,45.7893,45.8472,106053.0
2019-07-10 15:00:00,55.47,55.49,55.38,55.4,99957.0,45.8472,45.8637,45.7728,45.7893,99957.0
2019-07-10 15:10:00,55.4,55.42,55.34,55.35,81908.0,45.7893,45.8059,45.7398,45.748,81908.0
2019-07-10 15:20:00,55.36,55.4,55.33,55.35,92764.0,45.7563,45.7893,45.7315,45.748,92764.0
2019-07-10 15:30:00,55.36,55.43,55.34,55.42,113981.0,45.7563,45.8141,45.7398,45.8059,113981.0
2019-07-10 15:40:00,55.43,55.44,55.37,55.38,179855.0,45.8141,45.8224,45.7645,45.7728,179855.0
2019-07-10 15:50:00,55.37,55.4,55.35,55.38,314833.0,45.7645,45.7893,45.748,45.7728,314833.0
2019-07-11 09:30:00,59.4,60.13,58.98,59.5,4980338.0,49.0954,49.6988,48.7483,49.1781,4980338.0
2019-07-11 09:40:00,59.5,59.91,59.27,59.32,2069297.0,49.1781,49.517,48.988,49.0293,2069297.0
2019-07-11 09:50:00,59.33,59.44,58.94,59.09,1531735.0,49.0376,49.1285,48.7152,48.8392,1531735.0
2019-07-11 10:00:00,59.09,59.36,59.01,59.04,1270766.0,48.8392,49.0624,48.7731,48.7979,1270766.0
2019-07-11 10:10:00,59.03,59.04,58.46,58.51,1451372.0,48.7896,48.7979,48.3185,48.3598,1451372.0
2019-07-11 10:20:00,58.5,58.76,58.46,58.74,958853.0,48.3516,48.5665,48.3185,48.5499,958853.0
2019-07-11 10:30:00,58.74,58.83,58.34,58.41,781641.0,48.5499,48.6243,48.2193,48.2772,781641.0
2019-07-11 10:40:00,58.42,58.63,58.16,58.22,1026219.0,48.2854,48.459,48.0705,48.1201,1026219.0
2019-07-11 10:50:00,58.22,58.38,58.06,58.11,541954.0,48.1201,48.2524,47.9879,48.0292,541954.0
2019-07-11 11:00:00,58.1,58.46,57.99,58.23,810598.0,48.021,48.3185,47.93,48.1284,810598.0
2019-07-11 11:10:00,58.23,58.41,58.04,58.37,516060.0,48.1284,48.2772,47.9714,48.2441,516060.0
2019-07-11 11:20:00,58.36,58.4,58.22,58.23,355939.0,48.2359,48.2689,48.1201,48.1284,355939.0
2019-07-11 11:30:00,58.22,58.28,58.11,58.23,330698.0,48.1201,48.1697,48.0292,48.1284,330698.0
2019-07-11 11:40:00,58.22,58.6,58.22,58.48,607446.0,48.1201,48.4342,48.1201,48.335,607446.0
2019-07-11 11:50:00,58.49,58.52,58.35,58.43,274752.0,48.3433,48.3681,48.2276,48.2937,274752.0
2019-07-11 12:00:00,58.42,58.43,58.24,58.36,257671.0,48.2854,48.2937,48.1367,48.2359,257671.0
2019-07-11 12:10:00,58.37,58.4,58.09,58.14,301383.0,48.2441,48.2689,48.0127,48.054,301383.0
2019-07-11 12:20:00,58.15,58.15,58.0,58.05,276774.0,48.0623,48.0623,47.9383,47.9796,276774.0
2019-07-11 12:30:00,58.06,58.11,57.86,57.92,434312.0,47.9879,48.0292,47.8226,47.8722,434312.0
2019-07-11 12:40:00,57.92,58.02,57.9,57.93,314559.0,47.8722,47.9548,47.8557,47.8804,314559.0
2019-07-11 12:50:00,57.93,58.08,57.86,57.96,320296.0,47.8804,48.0044,47.8226,47.9052,320296.0
2019-07-11 13:00:00,57.96,58.02,57.76,57.81,294274.0,47.9052,47.9548,47.7399,47.7813,294274.0
2019-07-11 13:10:00,57.8,57.88,57.74,57.84,206241.0,47.773,47.8391,47.7234,47.8061,206241.0
2019-07-11 13:20:00,57.84,57.9,57.75,57.85,245149.0,47.8061,47.8557,47.7317,47.8143,245149.0
2019-07-11 13:30:00,57.84,57.95,57.75,57.8,197515.0,47.8061,47.897,47.7317,47.773,197515.0
2019-07-11 13:40:00,57.8,57.85,57.65,57.66,273445.0,47.773,47.8143,47.649,47.6573,273445.0
2019-07-11 13:50:00,57.66,57.72,57.6,57.64,203747.0,47.6573,47.7069,47.6077,47.6408,203747.0
2019-07-11 14:00:00,57.64,57.76,57.62,57.65,291071.0,47.6408,47.7399,47.6242,47.649,291071.0
2019-07-11 14:10:00,57.65,57.74,57.64,57.68,168966.0,47.649,47.7234,47.6408,47.6738,168966.0
2019-07-11 14:20:00,57.67,57.74,57.64,57.68,184918.0,47.6656,47.7234,47.6408,47.6738,184918.0
2019-07-11 14:30:00,57.68,57.69,57.52,57.54,179583.0,47.6738,47.6821,47.5416,47.5581,179583.0
2019-07-11 14:40:00,57.54,57.67,57.53,57.59,270174.0,47.5581,47.6656,47.5498,47.5994,270174.0
2019-07-11 14:50:00,57.6,57.79,57.57,57.76,225076.0,47.6077,47.7647,47.5829,47.7399,225076.0
2019-07-11 15:00:00,57.77,57.79,57.64,57.78,190582.0,47.7482,47.7647,47.6408,47.7565,190582.0
2019-07-11 15:10:00,57.77,57.89,57.74,57.83,281356.0,47.7482,47.8474,47.7234,47.7978,281356.0
2019-07-11 15:20:00,57.83,57.95,57.79,57.82,292111.0,47.7978,47.897,47.7647,47.7895,292111.0
2019-07-11 15:30:00,57.82,57.86,57.68,57.74,282537.0,47.7895,47.8226,47.6738,47.7234,282537.0
2019-07-11 15:40:00,57.74,57.9,57.73,57.86,357671.0,47.7234,47.8557,47.7151,47.8226,357671.0
2019-07-11 15:50:00,57.86,57.97,57.8,57.96,882164.0,47.8226,47.9135,47.773,47.9052,882164.0
2019-07-12 09:30:00,57.9,58.16,57.66,57.85,672661.0,47.8557,48.0705,47.6573,47.8143,672661.0
2019-07-12 09:40:00,57.86,57.9,57.55,57.81,254995.0,47.8226,47.8557,47.5664,47.7813,254995.0
2019-07-12 09:50:00,57.8,58.23,57.8,58.21,399120.0,47.773,48.1284,47.773,48.1119,399120.0
2019-07-12 10:00:00,58.2,58.42,58.16,58.27,454382.0,48.1036,48.2854,48.0705,48.1615,454382.0
2019-07-12 10:10:00,58.28,58.48,58.25,58.36,237237.0,48.1697,48.335,48.1449,48.2359,237237.0
2019-07-12 10:20:00,58.35,58.4,58.27,58.37,163639.0,48.2276,48.2689,48.1615,48.2441,163639.0
2019-07-12 10:30:00,58.38,58.43,58.32,58.36,268402.0,48.2524,48.2937,48.2028,48.2359,268402.0
2019-07-12 10:40:00,58.35,58.46,58.32,58.38,242394.0,48.2276,48.3185,48.2028,48.2524,242394.0
2019-07-12 10:50:00,58.37,58.41,58.2,58.22,181769.0,48.2441,48.2772,48.1036,48.1201,181769.0
2019-07-12 11:00:00,58.23,58.31,58.16,58.27,189121.0,48.1284,48.1945,48.0705,48.1615,189121.0
2019-07-12 11:10:00,58.27,58.32,58.2,58.29,145068.0,48.1615,48.2028,48.1036,48.178,145068.0
2019-07-12 11:20:00,58.28,58.28,58.07,58.08,144044.0,48.1697,48.1697,47.9962,48.0044,144044.0
2019-07-12 11:30:00,58.08,58.08,57.82,57.84,259753.0,48.0044,48.0044,47.7895,47.8061,259753.0
2019-07-12 11:40:00,57.84,57.9,57.75,57.86,202353.0,47.8061,47.8557,47.7317,47.8226,202353.0
2019-07-12 11:50:00,57.86,57.86,57.62,57.71,204619.0,47.8226,47.8226,47.6242,47.6986,204619.0
2019-07-12 12:00:00,57.72,57.74,57.61,57.62,131322.0,47.7069,47.7234,47.616,47.6242,131322.0
2019-07-12 12:10:00,57.62,57.63,57.53,57.57,140321.0,47.6242,47.6325,47.5498,47.5829,140321.0
2019-07-12 12:20:00,57.56,57.62,57.47,57.5,176652.0,47.5746,47.6242,47.5002,47.525,176652.0
2019-07-12 12:30:00,57.5,57.52,57.39,57.49,152718.0,47.525,47.5416,47.4341,47.5168,152718.0
2019-07-12 12:40:00,57.49,57.58,57.41,57.57,212507.0,47.5168,47.5912,47.4507,47.5829,212507.0
2019-07-12 12:50:00,57.58,57.6,57.42,57.51,172056.0,47.5912,47.6077,47.4589,47.5333,172056.0
2019-07-12 13:00:00,57.51,57.67,57.5,57.64,144629.0,47.5333,47.6656,47.525,47.6408,144629.0
2019-07-12 13:10:00,57.63,57.65,57.57,57.63,92772.0,47.6325,47.649,47.5829,47.6325,92772.0
2019-07-12 13:20:00,57.63,57.69,57.61,57.66,104287.0,47.6325,47.6821,47.616,47.6573,104287.0
2019-07-12 13:30:00,57.67,57.67,57.56,57.59,123826.0,47.6656,47.6656,47.5746,47.5994,123826.0
2019-07-12 13:40:00,57.59,57.65,57.57,57.65,100686.0,47.5994,47.649,47.5829,47.649,100686.0
2019-07-12 13:50:00,57.65,57.65,57.55,57.55,94159.0,47.649,47.649,47.5664,47.5664,94159.0
2019-07-12 14:00:00,57.55,57.61,57.51,57.52,135398.0,47.5664,47.616,47.5333,47.5416,135398.0
2019-07-12 14:10:00,57.53,57.64,57.5,57.57,187643.0,47.5498,47.6408,47.525,47.5829,187643.0
2019-07-12 14:20:00,57.57,57.62,57.51,57.53,221589.0,47.5829,47.6242,47.5333,47.5498,221589.0
2019-07-12 14:30:00,57.53,57.68,57.5,57.68,181662.0,47.5498,47.6738,47.525,47.6738,181662.0
2019-07-12 14:40:00,57.68,57.68,57.42,57.48,204504.0,47.6738,47.6738,47.4589,47.5085,204504.0
2019-07-12 14:50:00,57.47,57.5,57.42,57.44,164342.0,47.5002,47.525,47.4589,47.4755,164342.0
2019-07-12 15:00:00,57.44,57.47,57.42,57.45,132280.0,47.4755,47.5002,47.4589,47.4837,132280.0
2019-07-12 15:10:00,57.45,57.46,57.34,57.45,240379.0,47.4837,47.492,47.3928,47.4837,240379.0
2019-07-12 15:20:00,57.45,57.47,57.42,57.43,189575.0,47.4837,47.5002,47.4589,47.4672,189575.0
2019-07-12 15:30:00,57.43,57.51,57.4,57.48,253780.0,47.4672,47.5333,47.4424,47.5085,253780.0
2019-07-12 15:40:00,57.48,57.55,57.47,57.51,292828.0,47.5085,47.5664,47.5002,47.5333,292828.0
2019-07-12 15:50:00,57.52,57.58,57.47,57.54,635898.0,47.5416,47.5912,47.5002,47.5581,635898.0
2019-07-15 09:30:00,57.76,57.79,57.35,57.57,375013.0,47.7399,47.7647,47.4011,47.5829,375013.0
2019-07-15 09:40:00,57.55,57.56,57.12,57.16,212924.0,47.5664,47.5746,47.211,47.244,212924.0
2019-07-15 09:50:00,57.15,57.24,57.03,57.13,225623.0,47.2358,47.3101,47.1366,47.2192,225623.0
2019-07-15 10:00:00,57.14,57.37,57.13,57.23,141380.0,47.2275,47.4176,47.2192,47.3019,141380.0
2019-07-15 10:10:00,57.23,57.46,57.2,57.41,193180.0,47.3019,47.492,47.2771,47.4507,193180.0
2019-07-15 10:20:00,57.41,57.59,57.38,57.58,132412.0,47.4507,47.5994,47.4259,47.5912,132412.0
2019-07-15 10:30:00,57.58,57.67,57.5,57.52,149054.0,47.5912,47.6656,47.525,47.5416,149054.0
2019-07-15 10:40:00,57.52,57.53,57.41,57.46,130686.0,47.5416,47.5498,47.4507,47.492,130686.0
2019-07-15 10:50:00,57.46,57.55,57.37,57.4,101862.0,47.492,47.5664,47.4176,47.4424,101862.0
2019-07-15 11:00:00,57.4,57.42,57.32,57.36,97709.0,47.4424,47.4589,47.3763,47.4093,97709.0
2019-07-15 11:10:00,57.37,57.38,57.33,57.35,74951.0,47.4176,47.4259,47.3845,47.4011,74951.0
2019-07-15 11:20:00,57.35,57.46,57.34,57.39,69303.0,47.4011,47.492,47.3928,47.4341,69303.0
2019-07-15 11:30:00,57.4,57.49,57.36,57.49,122908.0,47.4424,47.5168,47.4093,47.5168,122908.0
2019-07-15 11:40:00,57.5,57.55,57.46,57.46,100668.0,47.525,47.5664,47.492,47.492,100668.0
2019-07-15 11:50:00,57.46,57.47,57.35,57.36,74811.0,47.492,47.5002,47.4011,47.4093,74811.0
2019-07-15 12:00:00,57.36,57.4,57.31,57.32,99006.0,47.4093,47.4424,47.368,47.3763,99006.0
2019-07-15 12:10:00,57.33,57.37,57.28,57.31,95293.0,47.3845,47.4176,47.3432,47.368,95293.0
2019-07-15 12:20:00,57.31,57.35,57.26,57.26,78298.0,47.368,47.4011,47.3267,47.3267,78298.0
2019-07-15 12:30:00,57.27,57.4,57.25,57.28,193018.0,47.3349,47.4424,47.3184,47.3432,193018.0
2019-07-15 12:40:00,57.27,57.31,57.25,57.27,58287.0,47.3349,47.368,47.3184,47.3349,58287.0
2019-07-15 12:50:00,57.27,57.35,57.23,57.3,67151.0,47.3349,47.4011,47.3019,47.3597,67151.0
2019-07-15 13:00:00,57.31,57.34,57.28,57.32,68045.0,47.368,47.3928,47.3432,47.3763,68045.0
2019-07-15 13:10:00,57.32,57.38,57.27,57.38,47176.0,47.3763,47.4259,47.3349,47.4259,47176.0
2019-07-15 13:20:00,57.38,57.38,57.28,57.3,67952.0,47.4259,47.4259,47.3432,47.3597,67952.0
2019-07-15 13:30:00,57.3,57.42,57.28,57.41,76029.0,47.3597,47.4589,47.3432,47.4507,76029.0
2019-07-15 13:40:00,57.41,57.54,57.41,57.54,135209.0,47.4507,47.5581,47.4507,47.5581,135209.0
2019-07-15 13:50:00,57.53,57.57,57.49,57.51,118724.0,47.5498,47.5829,47.5168,47.5333,118724.0
2019-07-15 14:00:00,57.51,57.54,57.47,57.49,52983.0,47.5333,47.5581,47.5002,47.5168,52983.0
2019-07-15 14:10:00,57.49,57.52,57.45,57.49,47153.0,47.5168,47.5416,47.4837,47.5168,47153.0
2019-07-15 14:20:00,57.48,57.53,57.4,57.41,78371.0,47.5085,47.5498,47.4424,47.4507,78371.0
2019-07-15 14:30:00,57.4,57.41,57.32,57.33,67800.0,47.4424,47.4507,47.3763,47.3845,67800.0
2019-07-15 14:40:00,57.33,57.33,57.27,57.29,70753.0,47.3845,47.3845,47.3349,47.3515,70753.0
2019-07-15 14:50:00,57.29,57.29,57.19,57.21,118725.0,47.3515,47.3515,47.2688,47.2853,118725.0
2019-07-15 15:00:00,57.21,57.27,57.2,57.25,82758.0,47.2853,47.3349,47.2771,47.3184,82758.0
2019-07-15 15:10:00,57.25,57.27,57.21,57.27,53323.0,47.3184,47.3349,47.2853,47.3349,53323.0
2019-07-15 15:20:00,57.27,57.36,57.26,57.32,147973.0,47.3349,47.4093,47.3267,47.3763,147973.0
2019-07-15 15:30:00,57.32,57.35,57.26,57.27,153987.0,47.3763,47.4011,47.3267,47.3349,153987.0
2019-07-15 15:40:00,57.27,57.41,57.26,57.36,173411.0,47.3349,47.4507,47.3267,47.4093,173411.0
2019-07-15 15:50:00,57.36,57.45,57.31,57.43,399919.0,47.4093,47.4837,47.368,47.4672,399919.0
2019-07-16 09:30:00,57.37,57.44,56.88,57.13,338004.0,47.4176,47.4755,47.0126,47.2192,338004.0
2019-07-16 09:40:00,57.12,57.15,56.88,56.95,264121.0,47.211,47.2358,47.0126,47.0705,264121.0
2019-07-16 09:50:00,56.95,57.07,56.87,57.02,157010.0,47.0705,47.1696,47.0043,47.1283,157010.0
2019-07-16 10:00:00,57.01,57.09,56.94,57.08,113363.0,47.12,47.1862,47.0622,47.1779,113363.0
2019-07-16 10:10:00,57.09,57.15,57.0,57.07,123329.0,47.1862,47.2358,47.1118,47.1696,123329.0
2019-07-16 10:20:00,57.08,57.09,57.0,57.08,119636.0,47.1779,47.1862,47.1118,47.1779,119636.0
2019-07-16 10:30:00,57.07,57.14,56.94,56.96,122003.0,47.1696,47.2275,47.0622,47.0787,122003.0
2019-07-16 10:40:00,56.96,57.07,56.96,57.04,76048.0,47.0787,47.1696,47.0787,47.1448,76048.0
2019-07-16 10:50:00,57.04,57.11,56.97,57.09,121820.0,47.1448,47.2027,47.087,47.1862,121820.0
2019-07-16 11:00:00,57.08,57.17,57.06,57.12,78380.0,47.1779,47.2523,47.1614,47.211,78380.0
2019-07-16 11:10:00,57.12,57.23,57.08,57.23,73306.0,47.211,47.3019,47.1779,47.3019,73306.0
2019-07-16 11:20:00,57.23,57.23,57.14,57.17,56311.0,47.3019,47.3019,47.2275,47.2523,56311.0
2019-07-16 11:30:00,57.17,57.3,57.16,57.23,86979.0,47.2523,47.3597,47.244,47.3019,86979.0
2019-07-16 11:40:00,57.23,57.26,57.18,57.18,61637.0,47.3019,47.3267,47.2606,47.2606,61637.0
2019-07-16 11:50:00,57.18,57.28,57.18,57.19,119180.0,47.2606,47.3432,47.2606,47.2688,119180.0
2019-07-16 12:00:00,57.2,57.32,57.16,57.25,94831.0,47.2771,47.3763,47.244,47.3184,94831.0
2019-07-16 12:10:00,57.24,57.28,57.2,57.24,60161.0,47.3101,47.3432,47.2771,47.3101,60161.0
2019-07-16 12:20:00,57.24,57.32,57.21,57.31,60963.0,47.3101,47.3763,47.2853,47.368,60963.0
2019-07-16 12:30:00,57.31,57.4,57.29,57.36,79099.0,47.368,47.4424,47.3515,47.4093,79099.0
2019-07-16 12:40:00,57.37,57.43,57.36,57.39,73912.0,47.4176,47.4672,47.4093,47.4341,73912.0
2019-07-16 12:50:00,57.39,57.41,57.35,57.4,39337.0,47.4341,47.4507,47.4011,47.4424,39337.0
2019-07-16 13:00:00,57.41,57.46,57.4,57.45,128400.0,47.4507,47.492,47.4424,47.4837,128400.0
2019-07-16 13:10:00,57.46,57.46,57.3,57.3,60549.0,47.492,47.492,47.3597,47.3597,60549.0
2019-07-16 13:20:00,57.3,57.37,57.29,57.34,44238.0,47.3597,47.4176,47.3515,47.3928,44238.0
2019-07-16 13:30:00,57.34,57.37,57.31,57.31,52148.0,47.3928,47.4176,47.368,47.368,52148.0
2019-07-16 13:40:00,57.32,57.33,57.24,57.31,95999.0,47.3763,47.3845,47.3101,47.368,95999.0
2019-07-16 13:50:00,57.3,57.3,57.21,57.24,77953.0,47.3597,47.3597,47.2853,47.3101,77953.0
2019-07-16 14:00:00,57.25,57.27,57.19,57.22,76572.0,47.3184,47.3349,47.2688,47.2936,76572.0
2019-07-16 14:10:00,57.23,57.26,57.18,57.22,71829.0,47.3019,47.3267,47.2606,47.2936,71829.0
2019-07-16 14:20:00,57.22,57.3,57.22,57.28,36641.0,47.2936,47.3597,47.2936,47.3432,36641.0
2019-07-16 14:30:00,57.27,57.41,57.27,57.41,83400.0,47.3349,47.4507,47.3349,47.4507,83400.0
2019-07-16 14:40:00,57.41,57.46,57.39,57.41,74127.0,47.4507,47.492,47.4341,47.4507,74127.0
2019-07-16 14:50:00,57.41,57.47,57.39,57.47,83730.0,47.4507,47.5002,47.4341,47.5002,83730.0
2019-07-16 15:00:00,57.46,57.5,57.35,57.36,98441.0,47.492,47.525,47.4011,47.4093,98441.0
2019-07-16 15:10:00,57.37,57.45,57.35,57.45,88589.0,47.4176,47.4837,47.4011,47.4837,88589.0
2019-07-16 15:20:00,57.44,57.45,57.23,57.26,189092.0,47.4755,47.4837,47.3019,47.3267,189092.0
2019-07-16 15:30:00,57.26,57.42,57.26,57.42,65421.0,47.3267,47.4589,47.3267,47.4589,65421.0
2019-07-16 15:40:00,57.41,57.45,57.38,57.39,120726.0,47.4507,47.4837,47.4259,47.4341,120726.0
2019-07-16 15:50:00,57.39,57.45,57.36,57.37,299211.0,47.4341,47.4837,47.4093,47.4176,299211.0
2019-07-17 09:30:00,57.33,57.37,56.37,56.41,773102.0,47.3845,47.4176,46.5911,46.6241,773102.0
2019-07-17 09:40:00,56.41,56.49,56.25,56.46,318056.0,46.6241,46.6903,46.4919,46.6655,318056.0
2019-07-17 09:50:00,56.47,56.56,56.37,56.48,160680.0,46.6737,46.7481,46.5911,46.682,160680.0
2019-07-17 10:00:00,56.48,56.52,56.39,56.43,163019.0,46.682,46.715,46.6076,46.6407,163019.0
2019-07-17 10:10:00,56.44,56.61,56.39,56.51,285458.0,46.6489,46.7894,46.6076,46.7068,285458.0
2019-07-17 10:20:00,56.52,56.61,56.46,56.56,146428.0,46.715,46.7894,46.6655,46.7481,146428.0
2019-07-17 10:30:00,56.56,56.64,56.51,56.6,97401.0,46.7481,46.8142,46.7068,46.7812,97401.0
2019-07-17 10:40:00,56.6,56.64,56.37,56.42,202237.0,46.7812,46.8142,46.5911,46.6324,202237.0
2019-07-17 10:50:00,56.42,56.45,56.29,56.41,144414.0,46.6324,46.6572,46.5249,46.6241,144414.0
2019-07-17 11:00:00,56.39,56.45,56.28,56.32,157712.0,46.6076,46.6572,46.5167,46.5497,157712.0
2019-07-17 11:10:00,56.31,56.43,56.3,56.35,151567.0,46.5415,46.6407,46.5332,46.5745,151567.0
2019-07-17 11:20:00,56.34,56.39,56.17,56.23,212485.0,46.5663,46.6076,46.4258,46.4754,212485.0
2019-07-17 11:30:00,56.24,56.35,56.24,56.33,114395.0,46.4836,46.5745,46.4836,46.558,114395.0
2019-07-17 11:40:00,56.33,56.46,56.32,56.43,125139.0,46.558,46.6655,46.5497,46.6407,125139.0
2019-07-17 11:50:00,56.43,56.48,56.36,56.39,122899.0,46.6407,46.682,46.5828,46.6076,122899.0
2019-07-17 12:00:00,56.39,56.42,56.35,56.38,121681.0,46.6076,46.6324,46.5745,46.5993,121681.0
2019-07-17 12:10:00,56.38,56.41,56.33,56.35,86798.0,46.5993,46.6241,46.558,46.5745,86798.0
2019-07-17 12:20:00,56.35,56.49,56.31,56.47,103811.0,46.5745,46.6903,46.5415,46.6737,103811.0
2019-07-17 12:30:00,56.47,56.48,56.36,56.38,75452.0,46.6737,46.682,46.5828,46.5993,75452.0
2019-07-17 12:40:00,56.38,56.44,56.37,56.42,75912.0,46.5993,46.6489,46.5911,46.6324,75912.0
2019-07-17 12:50:00,56.42,56.49,56.42,56.48,69342.0,46.6324,46.6903,46.6324,46.682,69342.0
2019-07-17 13:00:00,56.48,56.49,56.39,56.41,89789.0,46.682,46.6903,46.6076,46.6241,89789.0
2019-07-17 13:10:00,56.4,56.42,56.33,56.34,185692.0,46.6159,46.6324,46.558,46.5663,185692.0
2019-07-17 13:20:00,56.33,56.33,56.18,56.21,179763.0,46.558,46.558,46.434,46.4588,179763.0
2019-07-17 13:30:00,56.2,56.3,56.15,56.29,110436.0,46.4506,46.5332,46.4092,46.5249,110436.0
2019-07-17 13:40:00,56.29,56.29,56.2,56.23,88609.0,46.5249,46.5249,46.4506,46.4754,88609.0
2019-07-17 13:50:00,56.23,56.25,56.17,56.22,77681.0,46.4754,46.4919,46.4258,46.4671,77681.0
2019-07-17 14:00:00,56.22,56.25,56.17,56.21,89708.0,46.4671,46.4919,46.4258,46.4588,89708.0
2019-07-17 14:10:00,56.21,56.22,56.01,56.04,261571.0,46.4588,46.4671,46.2935,46.3183,261571.0
2019-07-17 14:20:00,56.05,56.12,56.03,56.05,100402.0,46.3266,46.3844,46.3101,46.3266,100402.0
2019-07-17 14:30:00,56.05,56.17,56.05,56.15,121670.0,46.3266,46.4258,46.3266,46.4092,121670.0
2019-07-17 14:40:00,56.15,56.23,56.15,56.21,105977.0,46.4092,46.4754,46.4092,46.4588,105977.0
2019-07-17 14:50:00,56.21,56.24,56.16,56.23,78798.0,46.4588,46.4836,46.4175,46.4754,78798.0
2019-07-17 15:00:00,56.22,56.22,56.11,56.18,113929.0,46.4671,46.4671,46.3762,46.434,113929.0
2019-07-17 15:10:00,56.18,56.3,56.18,56.3,135977.0,46.434,46.5332,46.434,46.5332,135977.0
2019-07-17 15:20:00,56.29,56.3,56.15,56.17,97862.0,46.5249,46.5332,46.4092,46.4258,97862.0
2019-07-17 15:30:00,56.17,56.3,56.15,56.29,140941.0,46.4258,46.5332,46.4092,46.5249,140941.0
2019-07-17 15:40:00,56.29,56.3,56.2,56.27,173522.0,46.5249,46.5332,46.4506,46.5084,173522.0
2019-07-17 15:50:00,56.27,56.33,56.21,56.23,458633.0,46.5084,46.558,46.4588,46.4754,458633.0
2019-07-18 09:30:00,56.07,56.23,55.58,55.59,431597.0,46.3431,46.4754,45.9381,45.9464,431597.0
2019-07-18 09:40:00,55.58,55.79,55.47,55.73,301494.0,45.9381,46.1117,45.8472,46.0621,301494.0
2019-07-18 09:50:00,55.74,56.02,55.71,55.99,164237.0,46.0704,46.3018,46.0456,46.277,164237.0
2019-07-18 10:00:00,55.98,55.98,55.79,55.82,147796.0,46.2687,46.2687,46.1117,46.1365,147796.0
2019-07-18 10:10:00,55.81,55.91,55.7,55.91,128525.0,46.1282,46.2109,46.0373,46.2109,128525.0
2019-07-18 10:20:00,55.9,55.97,55.85,55.9,152745.0,46.2026,46.2605,46.1613,46.2026,152745.0
2019-07-18 10:30:00,55.9,56.01,55.87,55.9,123180.0,46.2026,46.2935,46.1778,46.2026,123180.0
2019-07-18 10:40:00,55.89,55.99,55.87,55.92,119038.0,46.1943,46.277,46.1778,46.2191,119038.0
2019-07-18 10:50:00,55.93,55.94,55.83,55.91,84496.0,46.2274,46.2357,46.1447,46.2109,84496.0
2019-07-18 11:00:00,55.9,55.9,55.79,55.81,99267.0,46.2026,46.2026,46.1117,46.1282,99267.0
2019-07-18 11:10:00,55.81,55.86,55.77,55.83,93386.0,46.1282,46.1695,46.0952,46.1447,93386.0
2019-07-18 11:20:00,55.83,55.87,55.76,55.82,87078.0,46.1447,46.1778,46.0869,46.1365,87078.0
2019-07-18 11:30:00,55.82,55.83,55.68,55.79,135045.0,46.1365,46.1447,46.0208,46.1117,135045.0
2019-07-18 11:40:00,55.8,55.85,55.73,55.77,105706.0,46.12,46.1613,46.0621,46.0952,105706.0
2019-07-18 11:50:00,55.77,56.0,55.77,55.99,147939.0,46.0952,46.2853,46.0952,46.277,147939.0
2019-07-18 12:00:00,55.99,56.2,55.99,56.18,152470.0,46.277,46.4506,46.277,46.434,152470.0
2019-07-18 12:10:00,56.18,56.25,56.14,56.23,89427.0,46.434,46.4919,46.401,46.4754,89427.0
2019-07-18 12:20:00,56.24,56.41,56.23,56.39,111453.0,46.4836,46.6241,46.4754,46.6076,111453.0
2019-07-18 12:30:00,56.39,56.49,56.35,56.47,123021.0,46.6076,46.6903,46.5745,46.6737,123021.0
2019-07-18 12:40:00,56.47,56.48,56.34,56.41,64455.0,46.6737,46.682,46.5663,46.6241,64455.0
2019-07-18 12:50:00,56.41,56.41,56.28,56.31,65036.0,46.6241,46.6241,46.5167,46.5415,65036.0
2019-07-18 13:00:00,56.32,56.32,56.15,56.16,76899.0,46.5497,46.5497,46.4092,46.4175,76899.0
2019-07-18 13:10:00,56.15,56.25,56.12,56.18,73861.0,46.4092,46.4919,46.3844,46.434,73861.0
2019-07-18 13:20:00,56.18,56.22,56.13,56.17,78073.0,46.434,46.4671,46.3927,46.4258,78073.0
2019-07-18 13:30:00,56.16,56.2,56.14,56.18,39194.0,46.4175,46.4506,46.401,46.434,39194.0
2019-07-18 13:40:00,56.18,56.22,56.15,56.16,141492.0,46.434,46.4671,46.4092,46.4175,141492.0
2019-07-18 13:50:00,56.16,56.33,56.16,56.32,83988.0,46.4175,46.558,46.4175,46.5497,83988.0
2019-07-18 14:00:00,56.31,56.5,56.3,56.44,120847.0,46.5415,46.6985,46.5332,46.6489,120847.0
2019-07-18 14:10:00,56.44,56.49,56.41,56.48,77285.0,46.6489,46.6903,46.6241,46.682,77285.0
2019-07-18 14:20:00,56.49,56.62,56.48,56.57,144866.0,46.6903,46.7977,46.682,46.7564,144866.0
2019-07-18 14:30:00,56.57,56.59,56.52,56.58,87006.0,46.7564,46.7729,46.715,46.7646,87006.0
2019-07-18 14:40:00,56.59,56.63,56.56,56.63,92950.0,46.7729,46.806,46.7481,46.806,92950.0
2019-07-18 14:50:00,56.62,56.65,56.55,56.61,70960.0,46.7977,46.8225,46.7398,46.7894,70960.0
2019-07-18 15:00:00,56.61,56.68,56.55,56.57,79162.0,46.7894,46.8473,46.7398,46.7564,79162.0
2019-07-18 15:10:00,56.57,56.57,56.46,56.47,76018.0,46.7564,46.7564,46.6655,46.6737,76018.0
2019-07-18 15:20:00,56.46,56.49,56.42,56.48,112601.0,46.6655,46.6903,46.6324,46.682,112601.0
2019-07-18 15:30:00,56.48,56.49,56.39,56.4,94610.0,46.682,46.6903,46.6076,46.6159,94610.0
2019-07-18 15:40:00,56.4,56.41,56.33,56.37,186619.0,46.6159,46.6241,46.558,46.5911,186619.0
2019-07-18 15:50:00,56.37,56.55,56.36,56.51,368538.0,46.5911,46.7398,46.5828,46.7068,368538.0
2019-07-19 09:30:00,56.7,56.82,56.35,56.39,393601.0,46.8638,46.963,46.5745,46.6076,393601.0
2019-07-19 09:40:00,56.4,56.41,56.24,56.24,126324.0,46.6159,46.6241,46.4836,46.4836,126324.0
2019-07-19 09:50:00,56.23,56.34,56.15,56.23,82737.0,46.4754,46.5663,46.4092,46.4754,82737.0
2019-07-19 10:00:00,56.22,56.26,56.09,56.15,118911.0,46.4671,46.5002,46.3596,46.4092,118911.0
2019-07-19 10:10:00,56.14,56.2,56.04,56.19,141163.0,46.401,46.4506,46.3183,46.4423,141163.0
2019-07-19 10:20:00,56.19,56.23,56.05,56.11,106596.0,46.4423,46.4754,46.3266,46.3762,106596.0
2019-07-19 10:30:00,56.11,56.34,56.1,56.32,116570.0,46.3762,46.5663,46.3679,46.5497,116570.0
2019-07-19 10:40:00,56.33,56.35,56.24,56.3,70681.0,46.558,46.5745,46.4836,46.5332,70681.0
2019-07-19 10:50:00,56.3,56.35,56.2,56.21,66525.0,46.5332,46.5745,46.4506,46.4588,66525.0
2019-07-19 11:00:00,56.22,56.25,56.16,56.24,89572.0,46.4671,46.4919,46.4175,46.4836,89572.0
2019-07-19 11:10:00,56.24,56.25,56.19,56.21,81639.0,46.4836,46.4919,46.4423,46.4588,81639.0
2019-07-19 11:20:00,56.21,56.24,56.12,56.17,72148.0,46.4588,46.4836,46.3844,46.4258,72148.0
2019-07-19 11:30:00,56.16,56.18,56.08,56.11,107481.0,46.4175,46.434,46.3514,46.3762,107481.0
2019-07-19 11:40:00,56.11,56.17,56.08,56.13,57720.0,46.3762,46.4258,46.3514,46.3927,57720.0
2019-07-19 11:50:00,56.13,56.22,56.11,56.2,68886.0,46.3927,46.4671,46.3762,46.4506,68886.0
2019-07-19 12:00:00,56.2,56.22,56.15,56.21,49382.0,46.4506,46.4671,46.4092,46.4588,49382.0
2019-07-19 12:10:00,56.2,56.24,56.2,56.23,42543.0,46.4506,46.4836,46.4506,46.4754,42543.0
2019-07-19 12:20:00,56.23,56.25,56.21,56.24,58490.0,46.4754,46.4919,46.4588,46.4836,58490.0
2019-07-19 12:30:00,56.23,56.25,56.23,56.25,71104.0,46.4754,46.4919,46.4754,46.4919,71104.0
2019-07-19 12:40:00,56.25,56.3,56.23,56.29,71517.0,46.4919,46.5332,46.4754,46.5249,71517.0
2019-07-19 12:50:00,56.29,56.32,56.24,56.32,92608.0,46.5249,46.5497,46.4836,46.5497,92608.0
2019-07-19 13:00:00,56.32,56.33,56.3,56.31,58543.0,46.5497,46.558,46.5332,46.5415,58543.0
2019-07-19 13:10:00,56.3,56.37,56.3,56.35,54458.0,46.5332,46.5911,46.5332,46.5745,54458.0
2019-07-19 13:20:00,56.35,56.44,56.33,56.4,64416.0,46.5745,46.6489,46.558,46.6159,64416.0
2019-07-19 13:30:00,56.39,56.44,56.38,56.42,64318.0,46.6076,46.6489,46.5993,46.6324,64318.0
2019-07-19 13:40:00,56.42,56.46,56.41,56.46,52192.0,46.6324,46.6655,46.6241,46.6655,52192.0
2019-07-19 13:50:00,56.47,56.5,56.4,56.43,65209.0,46.6737,46.6985,46.6159,46.6407,65209.0
2019-07-19 14:00:00,56.43,56.49,56.34,56.35,87258.0,46.6407,46.6903,46.5663,46.5745,87258.0
2019-07-19 14:10:00,56.34,56.44,56.31,56.4,87266.0,46.5663,46.6489,46.5415,46.6159,87266.0
2019-07-19 14:20:00,56.4,56.44,56.31,56.33,75420.0,46.6159,46.6489,46.5415,46.558,75420.0
2019-07-19 14:30:00,56.32,56.35,56.27,56.31,171480.0,46.5497,46.5745,46.5084,46.5415,171480.0
2019-07-19 14:40:00,56.31,56.32,56.24,56.3,60308.0,46.5415,46.5497,46.4836,46.5332,60308.0
2019-07-19 14:50:00,56.3,56.3,56.23,56.25,63087.0,46.5332,46.5332,46.4754,46.4919,63087.0
2019-07-19 15:00:00,56.25,56.25,56.15,56.18,66427.0,46.4919,46.4919,46.4092,46.434,66427.0
2019-07-19 15:10:00,56.18,56.19,56.13,56.14,70427.0,46.434,46.4423,46.3927,46.401,70427.0
2019-07-19 15:20:00,56.13,56.17,56.08,56.13,157681.0,46.3927,46.4258,46.3514,46.3927,157681.0
2019-07-19 15:30:00,56.13,56.16,56.09,56.16,126522.0,46.3927,46.4175,46.3596,46.4175,126522.0
2019-07-19 15:40:00,56.16,56.19,56.03,56.06,155015.0,46.4175,46.4423,46.3101,46.3348,155015.0
2019-07-19 15:50:00,56.06,56.17,55.94,55.95,637472.0,46.3348,46.4258,46.2357,46.2439,637472.0
2019-07-22 09:30:00,56.08,56.1,55.73,55.97,317387.0,46.3514,46.3679,46.0621,46.2605,317387.0
2019-07-22 09:40:00,55.96,56.16,55.93,56.11,119978.0,46.2522,46.4175,46.2274,46.3762,119978.0
2019-07-22 09:50:00,56.12,56.12,55.71,55.75,125616.0,46.3844,46.3844,46.0456,46.0786,125616.0
2019-07-22 10:00:00,55.74,55.77,55.57,55.64,155027.0,46.0704,46.0952,45.9299,45.9877,155027.0
2019-07-22 10:10:00,55.64,55.68,55.58,55.63,190193.0,45.9877,46.0208,45.9381,45.9794,190193.0
2019-07-22 10:20:00,55.64,55.66,55.37,55.48,217166.0,45.9877,46.0042,45.7645,45.8555,217166.0
2019-07-22 10:30:00,55.48,55.58,55.46,55.53,199305.0,45.8555,45.9381,45.8389,45.8968,199305.0
2019-07-22 10:40:00,55.54,55.61,55.32,55.39,180111.0,45.9051,45.9629,45.7232,45.7811,180111.0
2019-07-22 10:50:00,55.39,55.4,55.26,55.33,156659.0,45.7811,45.7893,45.6736,45.7315,156659.0
2019-07-22 11:00:00,55.33,55.38,55.29,55.32,128684.0,45.7315,45.7728,45.6984,45.7232,128684.0
2019-07-22 11:10:00,55.32,55.48,55.28,55.41,114089.0,45.7232,45.8555,45.6902,45.7976,114089.0
2019-07-22 11:20:00,55.43,55.62,55.39,55.61,105209.0,45.8141,45.9712,45.7811,45.9629,105209.0
2019-07-22 11:30:00,55.61,55.61,55.48,55.6,143756.0,45.9629,45.9629,45.8555,45.9546,143756.0
2019-07-22 11:40:00,55.6,55.64,55.53,55.61,161602.0,45.9546,45.9877,45.8968,45.9629,161602.0
2019-07-22 11:50:00,55.61,55.67,55.52,55.67,84583.0,45.9629,46.0125,45.8885,46.0125,84583.0
2019-07-22 12:00:00,55.66,55.7,55.54,55.55,55565.0,46.0042,46.0373,45.9051,45.9133,55565.0
2019-07-22 12:10:00,55.55,55.59,55.48,55.49,108920.0,45.9133,45.9464,45.8555,45.8637,108920.0
2019-07-22 12:20:00,55.48,55.52,55.48,55.51,49103.0,45.8555,45.8885,45.8555,45.8803,49103.0
2019-07-22 12:30:00,55.51,55.52,55.44,55.48,71030.0,45.8803,45.8885,45.8224,45.8555,71030.0
2019-07-22 12:40:00,55.48,55.56,55.47,55.5,61019.0,45.8555,45.9216,45.8472,45.872,61019.0
2019-07-22 12:50:00,55.5,55.58,55.48,55.58,54768.0,45.872,45.9381,45.8555,45.9381,54768.0
2019-07-22 13:00:00,55.58,55.59,55.42,55.43,59826.0,45.9381,45.9464,45.8059,45.8141,59826.0
2019-07-22 13:10:00,55.43,55.47,55.41,55.41,56513.0,45.8141,45.8472,45.7976,45.7976,56513.0
2019-07-22 13:20:00,55.41,55.42,55.32,55.32,84030.0,45.7976,45.8059,45.7232,45.7232,84030.0
2019-07-22 13:30:00,55.33,55.4,55.31,55.39,60599.0,45.7315,45.7893,45.715,45.7811,60599.0
2019-07-22 13:40:00,55.39,55.47,55.38,55.44,62951.0,45.7811,45.8472,45.7728,45.8224,62951.0
2019-07-22 13:50:00,55.44,55.49,55.38,55.44,159251.0,45.8224,45.8637,45.7728,45.8224,159251.0
2019-07-22 14:00:00,55.44,55.46,55.4,55.41,46332.0,45.8224,45.8389,45.7893,45.7976,46332.0
2019-07-22 14:10:00,55.41,55.45,55.38,55.45,72472.0,45.7976,45.8307,45.7728,45.8307,72472.0
2019-07-22 14:20:00,55.45,55.45,55.38,55.4,112214.0,45.8307,45.8307,45.7728,45.7893,112214.0
2019-07-22 14:30:00,55.4,55.47,55.4,55.41,54197.0,45.7893,45.8472,45.7893,45.7976,54197.0
2019-07-22 14:40:00,55.41,55.47,55.38,55.46,103993.0,45.7976,45.8472,45.7728,45.8389,103993.0
2019-07-22 14:50:00,55.46,55.47,55.39,55.43,51017.0,45.8389,45.8472,45.7811,45.8141,51017.0
2019-07-22 15:00:00,55.43,55.56,55.41,55.45,125077.0,45.8141,45.9216,45.7976,45.8307,125077.0
2019-07-22 15:10:00,55.45,55.51,55.45,55.46,50981.0,45.8307,45.8803,45.8307,45.8389,50981.0
2019-07-22 15:20:00,55.46,55.49,55.42,55.44,66614.0,45.8389,45.8637,45.8059,45.8224,66614.0
2019-07-22 15:30:00,55.45,55.45,55.39,55.44,119531.0,45.8307,45.8307,45.7811,45.8224,119531.0
2019-07-22 15:40:00,55.44,55.51,55.43,55.51,178018.0,45.8224,45.8803,45.8141,45.8803,178018.0
2019-07-22 15:50:00,55.51,55.51,55.42,55.47,376360.0,45.8803,45.8803,45.8059,45.8472,376360.0
2019-07-23 09:30:00,55.41,55.55,55.3,55.44,299272.0,45.7976,45.9133,45.7067,45.8224,299272.0
2019-07-23 09:40:00,55.44,55.49,55.05,55.33,261496.0,45.8224,45.8637,45.5001,45.7315,261496.0
2019-07-23 09:50:00,55.33,55.48,55.31,55.48,162038.0,45.7315,45.8555,45.715,45.8555,162038.0
2019-07-23 10:00:00,55.47,55.65,55.42,55.63,141192.0,45.8472,45.996,45.8059,45.9794,141192.0
2019-07-23 10:10:00,55.63,55.73,55.57,55.66,116093.0,45.9794,46.0621,45.9299,46.0042,116093.0
2019-07-23 10:20:00,55.66,55.71,55.61,55.65,74917.0,46.0042,46.0456,45.9629,45.996,74917.0
2019-07-23 10:30:00,55.65,55.72,55.63,55.7,86742.0,45.996,46.0538,45.9794,46.0373,86742.0
2019-07-23 10:40:00,55.69,55.78,55.67,55.7,110651.0,46.029,46.1034,46.0125,46.0373,110651.0
2019-07-23 10:50:00,55.71,55.89,55.69,55.87,103310.0,46.0456,46.1943,46.029,46.1778,103310.0
2019-07-23 11:00:00,55.87,55.87,55.73,55.77,95086.0,46.1778,46.1778,46.0621,46.0952,95086.0
2019-07-23 11:10:00,55.76,55.86,55.73,55.8,84251.0,46.0869,46.1695,46.0621,46.12,84251.0
2019-07-23 11:20:00,55.8,55.92,55.77,55.92,78053.0,46.12,46.2191,46.0952,46.2191,78053.0
2019-07-23 11:30:00,55.91,55.92,55.84,55.91,71198.0,46.2109,46.2191,46.153,46.2109,71198.0
2019-07-23 11:40:00,55.91,55.99,55.88,55.97,110147.0,46.2109,46.277,46.1861,46.2605,110147.0
2019-07-23 11:50:00,55.97,56.13,55.96,56.03,244656.0,46.2605,46.3927,46.2522,46.3101,244656.0
2019-07-23 12:00:00,56.03,56.22,56.03,56.12,221360.0,46.3101,46.4671,46.3101,46.3844,221360.0
2019-07-23 12:10:00,56.13,56.16,56.07,56.13,109707.0,46.3927,46.4175,46.3431,46.3927,109707.0
2019-07-23 12:20:00,56.13,56.14,56.05,56.07,53843.0,46.3927,46.401,46.3266,46.3431,53843.0
2019-07-23 12:30:00,56.06,56.08,56.02,56.07,50856.0,46.3348,46.3514,46.3018,46.3431,50856.0
2019-07-23 12:40:00,56.08,56.13,56.07,56.12,75491.0,46.3514,46.3927,46.3431,46.3844,75491.0
2019-07-23 12:50:00,56.11,56.2,56.08,56.2,71289.0,46.3762,46.4506,46.3514,46.4506,71289.0
2019-07-23 13:00:00,56.2,56.21,56.1,56.11,59214.0,46.4506,46.4588,46.3679,46.3762,59214.0
2019-07-23 13:10:00,56.12,56.16,56.1,56.11,40646.0,46.3844,46.4175,46.3679,46.3762,40646.0
2019-07-23 13:20:00,56.12,56.18,56.12,56.14,56845.0,46.3844,46.434,46.3844,46.401,56845.0
2019-07-23 13:30:00,56.13,56.19,56.09,56.11,102732.0,46.3927,46.4423,46.3596,46.3762,102732.0
2019-07-23 13:40:00,56.11,56.31,56.11,56.23,133054.0,46.3762,46.5415,46.3762,46.4754,133054.0
2019-07-23 13:50:00,56.23,56.39,56.22,56.37,106874.0,46.4754,46.6076,46.4671,46.5911,106874.0
2019-07-23 14:00:00,56.37,56.39,56.25,56.33,108322.0,46.5911,46.6076,46.4919,46.558,108322.0
2019-07-23 14:10:00,56.33,56.4,56.29,56.39,122066.0,46.558,46.6159,46.5249,46.6076,122066.0
2019-07-23 14:20:00,56.39,56.4,56.25,56.27,71060.0,46.6076,46.6159,46.4919,46.5084,71060.0
2019-07-23 14:30:00,56.27,56.28,56.17,56.2,89293.0,46.5084,46.5167,46.4258,46.4506,89293.0
2019-07-23 14:40:00,56.19,56.3,56.18,56.24,108116.0,46.4423,46.5332,46.434,46.4836,108116.0
2019-07-23 14:50:00,56.25,56.29,56.2,56.23,55252.0,46.4919,46.5249,46.4506,46.4754,55252.0
2019-07-23 15:00:00,56.22,56.25,56.17,56.19,68872.0,46.4671,46.4919,46.4258,46.4423,68872.0
2019-07-23 15:10:00,56.2,56.2,56.1,56.15,90746.0,46.4506,46.4506,46.3679,46.4092,90746.0
2019-07-23 15:20:00,56.15,56.17,56.11,56.17,124287.0,46.4092,46.4258,46.3762,46.4258,124287.0
2019-07-23 15:30:00,56.16,56.22,56.12,56.13,148167.0,46.4175,46.4671,46.3844,46.3927,148167.0
2019-07-23 15:40:00,56.13,56.18,56.11,56.15,227942.0,46.3927,46.434,46.3762,46.4092,227942.0
2019-07-23 15:50:00,56.15,56.34,56.15,56.26,696110.0,46.4092,46.5663,46.4092,46.5002,696110.0
2019-07-24 09:30:00,55.9,55.94,55.45,55.53,319178.0,46.6152,46.6486,46.2399,46.3067,319178.0
2019-07-24 09:40:00,55.52,55.64,54.96,55.04,413987.0,46.2983,46.3984,45.8313,45.898,413987.0
2019-07-24 09:50:00,55.04,55.39,55.02,55.39,261421.0,45.898,46.1899,45.8814,46.1899,261421.0
2019-07-24 10:00:00,55.39,55.63,55.29,55.63,171539.0,46.1899,46.39,46.1065,46.39,171539.0
2019-07-24 10:10:00,55.64,55.69,55.55,55.66,113331.0,46.3984,46.4401,46.3233,46.4151,113331.0
2019-07-24 10:20:00,55.65,55.68,55.56,55.65,96978.0,46.4067,46.4317,46.3317,46.4067,96978.0
2019-07-24 10:30:00,55.65,55.77,55.62,55.71,135779.0,46.4067,46.5068,46.3817,46.4568,135779.0
2019-07-24 10:40:00,55.72,55.74,55.62,55.62,74061.0,46.4651,46.4818,46.3817,46.3817,74061.0
2019-07-24 10:50:00,55.61,55.61,55.43,55.51,164940.0,46.3734,46.3734,46.2233,46.29,164940.0
2019-07-24 11:00:00,55.5,55.75,55.44,55.75,77326.0,46.2816,46.4901,46.2316,46.4901,77326.0
2019-07-24 11:10:00,55.74,55.75,55.63,55.7,77741.0,46.4818,46.4901,46.39,46.4484,77741.0
2019-07-24 11:20:00,55.7,55.73,55.58,55.62,44911.0,46.4484,46.4734,46.3484,46.3817,44911.0
2019-07-24 11:30:00,55.62,55.62,55.56,55.58,52595.0,46.3817,46.3817,46.3317,46.3484,52595.0
2019-07-24 11:40:00,55.58,55.64,55.49,55.58,72412.0,46.3484,46.3984,46.2733,46.3484,72412.0
2019-07-24 11:50:00,55.58,55.63,55.57,55.62,45470.0,46.3484,46.39,46.34,46.3817,45470.0
2019-07-24 12:00:00,55.62,55.65,55.6,55.65,27198.0,46.3817,46.4067,46.365,46.4067,27198.0
2019-07-24 12:10:00,55.64,55.65,55.57,55.61,49918.0,46.3984,46.4067,46.34,46.3734,49918.0
2019-07-24 12:20:00,55.6,55.73,55.6,55.68,48241.0,46.365,46.4734,46.365,46.4317,48241.0
2019-07-24 12:30:00,55.69,55.75,55.67,55.68,53261.0,46.4401,46.4901,46.4234,46.4317,53261.0
2019-07-24 12:40:00,55.68,55.78,55.67,55.73,83025.0,46.4317,46.5151,46.4234,46.4734,83025.0
2019-07-24 12:50:00,55.73,55.82,55.72,55.79,240289.0,46.4734,46.5485,46.4651,46.5235,240289.0
2019-07-24 13:00:00,55.78,55.9,55.77,55.89,70156.0,46.5151,46.6152,46.5068,46.6069,70156.0
2019-07-24 13:10:00,55.89,55.95,55.84,55.94,70908.0,46.6069,46.6569,46.5652,46.6486,70908.0
2019-07-24 13:20:00,55.95,56.02,55.93,56.01,148050.0,46.6569,46.7153,46.6402,46.7069,148050.0
2019-07-24 13:30:00,56.01,56.09,56.0,56.01,73934.0,46.7069,46.7736,46.6986,46.7069,73934.0
2019-07-24 13:40:00,56.02,56.04,55.93,55.99,164450.0,46.7153,46.7319,46.6402,46.6903,164450.0
2019-07-24 13:50:00,55.99,56.05,55.94,55.95,49454.0,46.6903,46.7403,46.6486,46.6569,49454.0
2019-07-24 14:00:00,55.95,56.02,55.95,55.98,55997.0,46.6569,46.7153,46.6569,46.6819,55997.0
2019-07-24 14:10:00,55.97,56.0,55.95,55.99,42611.0,46.6736,46.6986,46.6569,46.6903,42611.0
2019-07-24 14:20:00,55.99,56.09,55.98,56.05,95243.0,46.6903,46.7736,46.6819,46.7403,95243.0
2019-07-24 14:30:00,56.05,56.07,56.02,56.05,122047.0,46.7403,46.757,46.7153,46.7403,122047.0
2019-07-24 14:40:00,56.05,56.06,55.99,56.03,55626.0,46.7403,46.7486,46.6903,46.7236,55626.0
2019-07-24 14:50:00,56.03,56.04,55.99,56.01,59908.0,46.7236,46.7319,46.6903,46.7069,59908.0
2019-07-24 15:00:00,56.0,56.01,55.88,55.9,69747.0,46.6986,46.7069,46.5985,46.6152,69747.0
2019-07-24 15:10:00,55.9,55.97,55.87,55.9,68687.0,46.6152,46.6736,46.5902,46.6152,68687.0
2019-07-24 15:20:00,55.9,56.0,55.89,56.0,66408.0,46.6152,46.6986,46.6069,46.6986,66408.0
2019-07-24 15:30:00,55.99,56.0,55.92,55.95,100204.0,46.6903,46.6986,46.6319,46.6569,100204.0
2019-07-24 15:40:00,55.95,56.0,55.93,55.96,105957.0,46.6569,46.6986,46.6402,46.6652,105957.0
2019-07-24 15:50:00,55.96,56.03,55.95,55.99,230004.0,46.6652,46.7236,46.6569,46.6903,230004.0
2019-07-25 09:30:00,55.68,55.82,55.3,55.79,296042.0,46.4317,46.5485,46.1149,46.5235,296042.0
2019-07-25 09:40:00,55.78,55.9,55.69,55.84,141960.0,46.5151,46.6152,46.4401,46.5652,141960.0
2019-07-25 09:50:00,55.85,55.86,55.56,55.61,85273.0,46.5735,46.5818,46.3317,46.3734,85273.0
2019-07-25 10:00:00,55.6,55.71,55.58,55.62,147761.0,46.365,46.4568,46.3484,46.3817,147761.0
2019-07-25 10:10:00,55.62,55.62,55.48,55.54,113336.0,46.3817,46.3817,46.265,46.315,113336.0
2019-07-25 10:20:00,55.54,55.58,55.45,55.54,116190.0,46.315,46.3484,46.2399,46.315,116190.0
2019-07-25 10:30:00,55.54,55.61,55.51,55.57,102853.0,46.315,46.3734,46.29,46.34,102853.0
2019-07-25 10:40:00,55.57,55.67,55.5,55.58,124401.0,46.34,46.4234,46.2816,46.3484,124401.0
2019-07-25 10:50:00,55.58,55.63,55.52,55.61,95658.0,46.3484,46.39,46.2983,46.3734,95658.0
2019-07-25 11:00:00,55.61,55.69,55.54,55.63,88447.0,46.3734,46.4401,46.315,46.39,88447.0
2019-07-25 11:10:00,55.64,55.67,55.49,55.5,115291.0,46.3984,46.4234,46.2733,46.2816,115291.0
2019-07-25 11:20:00,55.49,55.51,55.36,55.43,110211.0,46.2733,46.29,46.1649,46.2233,110211.0
2019-07-25 11:30:00,55.42,55.42,55.31,55.32,113718.0,46.2149,46.2149,46.1232,46.1315,113718.0
2019-07-25 11:40:00,55.32,55.33,55.2,55.27,159290.0,46.1315,46.1399,46.0315,46.0898,159290.0
2019-07-25 11:50:00,55.28,55.31,55.22,55.29,129161.0,46.0982,46.1232,46.0481,46.1065,129161.0
2019-07-25 12:00:00,55.29,55.3,55.05,55.1,270552.0,46.1065,46.1149,45.9064,45.9481,270552.0
2019-07-25 12:10:00,55.1,55.15,55.07,55.08,106950.0,45.9481,45.9898,45.9231,45.9314,106950.0
2019-07-25 12:20:00,55.08,55.2,55.07,55.16,120445.0,45.9314,46.0315,45.9231,45.9981,120445.0
2019-07-25 12:30:00,55.16,55.18,55.1,55.11,80055.0,45.9981,46.0148,45.9481,45.9564,80055.0
2019-07-25 12:40:00,55.11,55.16,55.05,55.15,90176.0,45.9564,45.9981,45.9064,45.9898,90176.0
2019-07-25 12:50:00,55.16,55.22,55.1,55.2,63084.0,45.9981,46.0481,45.9481,46.0315,63084.0
2019-07-25 13:00:00,55.2,55.21,55.08,55.2,60011.0,46.0315,46.0398,45.9314,46.0315,60011.0
2019-07-25 13:10:00,55.2,55.32,55.19,55.27,74599.0,46.0315,46.1315,46.0231,46.0898,74599.0
2019-07-25 13:20:00,55.26,55.3,55.21,55.3,55460.0,46.0815,46.1149,46.0398,46.1149,55460.0
2019-07-25 13:30:00,55.3,55.39,55.29,55.39,103555.0,46.1149,46.1899,46.1065,46.1899,103555.0
2019-07-25 13:40:00,55.39,55.46,55.38,55.44,66169.0,46.1899,46.2483,46.1816,46.2316,66169.0
2019-07-25 13:50:00,55.43,55.47,55.37,55.37,70882.0,46.2233,46.2566,46.1732,46.1732,70882.0
2019-07-25 14:00:00,55.37,55.48,55.36,55.48,55847.0,46.1732,46.265,46.1649,46.265,55847.0
2019-07-25 14:10:00,55.47,55.52,55.44,55.47,85094.0,46.2566,46.2983,46.2316,46.2566,85094.0
2019-07-25 14:20:00,55.47,55.54,55.46,55.48,61234.0,46.2566,46.315,46.2483,46.265,61234.0
2019-07-25 14:30:00,55.49,55.51,55.45,55.46,48448.0,46.2733,46.29,46.2399,46.2483,48448.0
2019-07-25 14:40:00,55.45,55.47,55.37,55.39,76931.0,46.2399,46.2566,46.1732,46.1899,76931.0
2019-07-25 14:50:00,55.39,55.4,55.29,55.32,71085.0,46.1899,46.1983,46.1065,46.1315,71085.0
2019-07-25 15:00:00,55.32,55.39,55.28,55.34,66093.0,46.1315,46.1899,46.0982,46.1482,66093.0
2019-07-25 15:10:00,55.34,55.41,55.33,55.41,64717.0,46.1482,46.2066,46.1399,46.2066,64717.0
2019-07-25 15:20:00,55.41,55.41,55.32,55.34,71017.0,46.2066,46.2066,46.1315,46.1482,71017.0
2019-07-25 15:30:00,55.34,55.43,55.33,55.42,175067.0,46.1482,46.2233,46.1399,46.2149,175067.0
2019-07-25 15:40:00,55.42,55.48,55.35,55.38,180353.0,46.2149,46.265,46.1566,46.1816,180353.0
2019-07-25 15:50:00,55.38,55.47,55.35,55.46,380646.0,46.1816,46.2566,46.1566,46.2483,380646.0
2019-07-26 09:30:00,55.54,55.67,55.35,55.48,224134.0,46.315,46.4234,46.1566,46.265,224134.0
2019-07-26 09:40:00,55.51,55.69,55.46,55.59,79662.0,46.29,46.4401,46.2483,46.3567,79662.0
2019-07-26 09:50:00,55.61,55.72,55.56,55.6,80252.0,46.3734,46.4651,46.3317,46.365,80252.0
2019-07-26 10:00:00,55.6,55.78,55.58,55.76,94365.0,46.365,46.5151,46.3484,46.4985,94365.0
2019-07-26 10:10:00,55.76,55.93,55.76,55.87,150034.0,46.4985,46.6402,46.4985,46.5902,150034.0
2019-07-26 10:20:00,55.87,55.91,55.67,55.7,114690.0,46.5902,46.6235,46.4234,46.4484,114690.0
2019-07-26 10:30:00,55.7,55.71,55.61,55.64,80814.0,46.4484,46.4568,46.3734,46.3984,80814.0
2019-07-26 10:40:00,55.62,55.67,55.55,55.67,62295.0,46.3817,46.4234,46.3233,46.4234,62295.0
2019-07-26 10:50:00,55.66,55.69,55.62,55.63,39518.0,46.4151,46.4401,46.3817,46.39,39518.0
2019-07-26 11:00:00,55.62,55.82,55.62,55.76,59317.0,46.3817,46.5485,46.3817,46.4985,59317.0
2019-07-26 11:10:00,55.76,55.82,55.7,55.74,48387.0,46.4985,46.5485,46.4484,46.4818,48387.0
2019-07-26 11:20:00,55.73,55.82,55.73,55.79,63241.0,46.4734,46.5485,46.4734,46.5235,63241.0
2019-07-26 11:30:00,55.79,55.8,55.74,55.8,65241.0,46.5235,46.5318,46.4818,46.5318,65241.0
2019-07-26 11:40:00,55.8,55.93,55.78,55.9,117584.0,46.5318,46.6402,46.5151,46.6152,117584.0
2019-07-26 11:50:00,55.9,56.0,55.87,55.96,144198.0,46.6152,46.6986,46.5902,46.6652,144198.0
2019-07-26 12:00:00,55.96,55.99,55.87,55.95,78124.0,46.6652,46.6903,46.5902,46.6569,78124.0
2019-07-26 12:10:00,55.95,55.99,55.85,55.86,81710.0,46.6569,46.6903,46.5735,46.5818,81710.0
2019-07-26 12:20:00,55.86,55.88,55.82,55.84,44409.0,46.5818,46.5985,46.5485,46.5652,44409.0
2019-07-26 12:30:00,55.84,55.85,55.76,55.81,40691.0,46.5652,46.5735,46.4985,46.5402,40691.0
2019-07-26 12:40:00,55.82,55.86,55.79,55.81,49327.0,46.5485,46.5818,46.5235,46.5402,49327.0
2019-07-26 12:50:00,55.82,55.82,55.74,55.74,78385.0,46.5485,46.5485,46.4818,46.4818,78385.0
2019-07-26 13:00:00,55.74,55.81,55.71,55.71,48337.0,46.4818,46.5402,46.4568,46.4568,48337.0
2019-07-26 13:10:00,55.71,55.71,55.59,55.61,99010.0,46.4568,46.4568,46.3567,46.3734,99010.0
2019-07-26 13:20:00,55.62,55.69,55.59,55.65,45094.0,46.3817,46.4401,46.3567,46.4067,45094.0
2019-07-26 13:30:00,55.66,55.68,55.57,55.59,70220.0,46.4151,46.4317,46.34,46.3567,70220.0
2019-07-26 13:40:00,55.59,55.59,55.56,55.57,113881.0,46.3567,46.3567,46.3317,46.34,113881.0
2019-07-26 13:50:00,55.57,55.57,55.43,55.45,82400.0,46.34,46.34,46.2233,46.2399,82400.0
2019-07-26 14:00:00,55.45,55.51,55.43,55.5,74208.0,46.2399,46.29,46.2233,46.2816,74208.0
2019-07-26 14:10:00,55.5,55.55,55.49,55.55,64640.0,46.2816,46.3233,46.2733,46.3233,64640.0
2019-07-26 14:20:00,55.55,55.68,55.54,55.67,78133.0,46.3233,46.4317,46.315,46.4234,78133.0
2019-07-26 14:30:00,55.68,55.76,55.68,55.72,58811.0,46.4317,46.4985,46.4317,46.4651,58811.0
2019-07-26 14:40:00,55.71,55.77,55.68,55.73,49257.0,46.4568,46.5068,46.4317,46.4734,49257.0
2019-07-26 14:50:00,55.73,55.79,55.67,55.77,104832.0,46.4734,46.5235,46.4234,46.5068,104832.0
2019-07-26 15:00:00,55.77,55.83,55.75,55.78,135478.0,46.5068,46.5568,46.4901,46.5151,135478.0
2019-07-26 15:10:00,55.79,55.79,55.65,55.65,72280.0,46.5235,46.5235,46.4067,46.4067,72280.0
2019-07-26 15:20:00,55.65,55.67,55.59,55.65,114941.0,46.4067,46.4234,46.3567,46.4067,114941.0
2019-07-26 15:30:00,55.65,55.78,55.64,55.68,101158.0,46.4067,46.5151,46.3984,46.4317,101158.0
2019-07-26 15:40:00,55.69,55.7,55.52,55.53,173300.0,46.4401,46.4484,46.2983,46.3067,173300.0
2019-07-26 15:50:00,55.53,55.61,55.52,55.54,236731.0,46.3067,46.3734,46.2983,46.315,236731.0
2019-07-29 09:30:00,55.47,56.11,55.45,56.02,310482.0,46.2566,46.7903,46.2399,46.7153,310482.0
2019-07-29 09:40:00,56.05,56.12,55.9,56.12,175595.0,46.7403,46.7987,46.6152,46.7987,175595.0
2019-07-29 09:50:00,56.12,56.33,56.11,56.3,157401.0,46.7987,46.9738,46.7903,46.9488,157401.0
2019-07-29 10:00:00,56.3,56.31,56.2,56.27,326545.0,46.9488,46.9571,46.8654,46.9237,326545.0
2019-07-29 10:10:00,56.27,56.28,56.14,56.23,156728.0,46.9237,46.9321,46.8153,46.8904,156728.0
2019-07-29 10:20:00,56.23,56.25,56.11,56.21,104748.0,46.8904,46.9071,46.7903,46.8737,104748.0
2019-07-29 10:30:00,56.21,56.24,55.99,56.03,97731.0,46.8737,46.8987,46.6903,46.7236,97731.0
2019-07-29 10:40:00,56.03,56.14,56.02,56.11,58699.0,46.7236,46.8153,46.7153,46.7903,58699.0
2019-07-29 10:50:00,56.11,56.13,56.02,56.12,56497.0,46.7903,46.807,46.7153,46.7987,56497.0
2019-07-29 11:00:00,56.13,56.15,56.01,56.01,52107.0,46.807,46.8237,46.7069,46.7069,52107.0
2019-07-29 11:10:00,56.01,56.06,55.95,55.96,70969.0,46.7069,46.7486,46.6569,46.6652,70969.0
2019-07-29 11:20:00,55.96,56.04,55.93,55.95,87752.0,46.6652,46.7319,46.6402,46.6569,87752.0
2019-07-29 11:30:00,55.96,56.1,55.93,56.09,72542.0,46.6652,46.782,46.6402,46.7736,72542.0
2019-07-29 11:40:00,56.08,56.15,56.05,56.11,62079.0,46.7653,46.8237,46.7403,46.7903,62079.0
2019-07-29 11:50:00,56.11,56.15,56.07,56.14,62599.0,46.7903,46.8237,46.757,46.8153,62599.0
2019-07-29 12:00:00,56.14,56.14,56.07,56.14,76570.0,46.8153,46.8153,46.757,46.8153,76570.0
2019-07-29 12:10:00,56.14,56.16,56.11,56.14,58030.0,46.8153,46.832,46.7903,46.8153,58030.0
2019-07-29 12:20:00,56.14,56.28,56.13,56.27,64146.0,46.8153,46.9321,46.807,46.9237,64146.0
2019-07-29 12:30:00,56.27,56.36,56.26,56.34,97002.0,46.9237,46.9988,46.9154,46.9821,97002.0
2019-07-29 12:40:00,56.35,56.46,56.34,56.37,123123.0,46.9905,47.0822,46.9821,47.0071,123123.0
2019-07-29 12:50:00,56.37,56.48,56.36,56.48,52888.0,47.0071,47.0989,46.9988,47.0989,52888.0
2019-07-29 13:00:00,56.48,56.49,56.43,56.48,89078.0,47.0989,47.1072,47.0572,47.0989,89078.0
2019-07-29 13:10:00,56.49,56.52,56.42,56.44,87189.0,47.1072,47.1322,47.0488,47.0655,87189.0
2019-07-29 13:20:00,56.43,56.48,56.42,56.45,44980.0,47.0572,47.0989,47.0488,47.0738,44980.0
2019-07-29 13:30:00,56.46,56.48,56.43,56.47,63507.0,47.0822,47.0989,47.0572,47.0905,63507.0
2019-07-29 13:40:00,56.47,56.47,56.34,56.37,57092.0,47.0905,47.0905,46.9821,47.0071,57092.0
2019-07-29 13:50:00,56.36,56.37,56.25,56.29,53890.0,46.9988,47.0071,46.9071,46.9404,53890.0
2019-07-29 14:00:00,56.28,56.31,56.24,56.26,62939.0,46.9321,46.9571,46.8987,46.9154,62939.0
2019-07-29 14:10:00,56.26,56.27,56.23,56.27,41766.0,46.9154,46.9237,46.8904,46.9237,41766.0
2019-07-29 14:20:00,56.27,56.28,56.22,56.28,45273.0,46.9237,46.9321,46.8821,46.9321,45273.0
2019-07-29 14:30:00,56.28,56.29,56.21,56.22,52459.0,46.9321,46.9404,46.8737,46.8821,52459.0
2019-07-29 14:40:00,56.22,56.24,56.19,56.22,44116.0,46.8821,46.8987,46.857,46.8821,44116.0
2019-07-29 14:50:00,56.22,56.34,56.21,56.28,71717.0,46.8821,46.9821,46.8737,46.9321,71717.0
2019-07-29 15:00:00,56.28,56.3,56.24,56.29,65070.0,46.9321,46.9488,46.8987,46.9404,65070.0
2019-07-29 15:10:00,56.28,56.3,56.23,56.29,74867.0,46.9321,46.9488,46.8904,46.9404,74867.0
2019-07-29 15:20:00,56.29,56.33,56.25,56.27,69211.0,46.9404,46.9738,46.9071,46.9237,69211.0
2019-07-29 15:30:00,56.27,56.3,56.23,56.28,84031.0,46.9237,46.9488,46.8904,46.9321,84031.0
2019-07-29 15:40:00,56.29,56.35,56.28,56.33,122284.0,46.9404,46.9905,46.9321,46.9738,122284.0
2019-07-29 15:50:00,56.33,56.33,56.22,56.26,241051.0,46.9738,46.9738,46.8821,46.9154,241051.0
2019-07-30 09:30:00,55.98,56.14,55.65,55.65,295088.0,46.6819,46.8153,46.4067,46.4067,295088.0
2019-07-30 09:40:00,55.66,55.84,55.54,55.8,159494.0,46.4151,46.5652,46.315,46.5318,159494.0
2019-07-30 09:50:00,55.84,56.03,55.8,55.95,103649.0,46.5652,46.7236,46.5318,46.6569,103649.0
2019-07-30 10:00:00,55.94,56.1,55.92,55.98,146662.0,46.6486,46.782,46.6319,46.6819,146662.0
2019-07-30 10:10:00,55.98,56.08,55.9,55.96,79672.0,46.6819,46.7653,46.6152,46.6652,79672.0
2019-07-30 10:20:00,55.91,56.02,55.89,55.95,67997.0,46.6235,46.7153,46.6069,46.6569,67997.0
2019-07-30 10:30:00,55.96,56.11,55.94,56.02,84600.0,46.6652,46.7903,46.6486,46.7153,84600.0
2019-07-30 10:40:00,56.04,56.06,55.88,55.94,68470.0,46.7319,46.7486,46.5985,46.6486,68470.0
2019-07-30 10:50:00,55.94,56.05,55.91,55.99,84778.0,46.6486,46.7403,46.6235,46.6903,84778.0
2019-07-30 11:00:00,56.01,56.24,56.0,56.19,98733.0,46.7069,46.8987,46.6986,46.857,98733.0
2019-07-30 11:10:00,56.19,56.31,56.15,56.31,93710.0,46.857,46.9571,46.8237,46.9571,93710.0
2019-07-30 11:20:00,56.31,56.31,56.23,56.26,58875.0,46.9571,46.9571,46.8904,46.9154,58875.0
2019-07-30 11:30:00,56.25,56.35,56.19,56.31,57784.0,46.9071,46.9905,46.857,46.9571,57784.0
2019-07-30 11:40:00,56.3,56.4,56.29,56.35,135854.0,46.9488,47.0322,46.9404,46.9905,135854.0
2019-07-30 11:50:00,56.35,56.45,56.32,56.35,112628.0,46.9905,47.0738,46.9654,46.9905,112628.0
2019-07-30 12:00:00,56.34,56.36,56.24,56.3,82894.0,46.9821,46.9988,46.8987,46.9488,82894.0
2019-07-30 12:10:00,56.31,56.32,56.22,56.29,72251.0,46.9571,46.9654,46.8821,46.9404,72251.0
2019-07-30 12:20:00,56.29,56.36,56.27,56.36,34864.0,46.9404,46.9988,46.9237,46.9988,34864.0
2019-07-30 12:30:00,56.36,56.4,56.34,56.34,40402.0,46.9988,47.0322,46.9821,46.9821,40402.0
2019-07-30 12:40:00,56.35,56.4,56.34,56.37,36368.0,46.9905,47.0322,46.9821,47.0071,36368.0
2019-07-30 12:50:00,56.37,56.39,56.3,56.39,54990.0,47.0071,47.0238,46.9488,47.0238,54990.0
2019-07-30 13:00:00,56.39,56.42,56.32,56.34,38423.0,47.0238,47.0488,46.9654,46.9821,38423.0
2019-07-30 13:10:00,56.35,56.45,56.34,56.42,113707.0,46.9905,47.0738,46.9821,47.0488,113707.0
2019-07-30 13:20:00,56.41,56.46,56.39,56.4,53127.0,47.0405,47.0822,47.0238,47.0322,53127.0
2019-07-30 13:30:00,56.4,56.47,56.38,56.42,55374.0,47.0322,47.0905,47.0155,47.0488,55374.0
2019-07-30 13:40:00,56.42,56.53,56.41,56.5,66528.0,47.0488,47.1406,47.0405,47.1155,66528.0
2019-07-30 13:50:00,56.5,56.55,56.47,56.54,65023.0,47.1155,47.1572,47.0905,47.1489,65023.0
2019-07-30 14:00:00,56.54,56.59,56.46,56.5,102851.0,47.1489,47.1906,47.0822,47.1155,102851.0
2019-07-30 14:10:00,56.5,56.55,56.48,56.51,85872.0,47.1155,47.1572,47.0989,47.1239,85872.0
2019-07-30 14:20:00,56.51,56.51,56.46,56.5,70567.0,47.1239,47.1239,47.0822,47.1155,70567.0
2019-07-30 14:30:00,56.49,56.5,56.42,56.49,66139.0,47.1072,47.1155,47.0488,47.1072,66139.0
2019-07-30 14:40:00,56.48,56.52,56.46,56.52,134801.0,47.0989,47.1322,47.0822,47.1322,134801.0
2019-07-30 14:50:00,56.52,56.54,56.47,56.48,71793.0,47.1322,47.1489,47.0905,47.0989,71793.0
2019-07-30 15:00:00,56.47,56.5,56.42,56.45,101252.0,47.0905,47.1155,47.0488,47.0738,101252.0
2019-07-30 15:10:00,56.44,56.49,56.43,56.47,109346.0,47.0655,47.1072,47.0572,47.0905,109346.0
2019-07-30 15:20:00,56.46,56.5,56.42,56.49,73143.0,47.0822,47.1155,47.0488,47.1072,73143.0
2019-07-30 15:30:00,56.49,56.5,56.42,56.44,102963.0,47.1072,47.1155,47.0488,47.0655,102963.0
2019-07-30 15:40:00,56.45,56.5,56.4,56.48,168126.0,47.0738,47.1155,47.0322,47.0989,168126.0
2019-07-30 15:50:00,56.48,56.54,56.45,56.53,440122.0,47.0989,47.1489,47.0738,47.1406,440122.0
2019-07-31 09:30:00,56.6,56.6,56.17,56.27,391141.0,47.1989,47.1989,46.8404,46.9237,391141.0
2019-07-31 09:40:00,56.26,56.26,56.1,56.24,171475.0,46.9154,46.9154,46.782,46.8987,171475.0
2019-07-31 09:50:00,56.24,56.46,56.16,56.45,248243.0,46.8987,47.0822,46.832,47.0738,248243.0
2019-07-31 10:00:00,56.46,56.51,56.29,56.31,130476.0,47.0822,47.1239,46.9404,46.9571,130476.0
2019-07-31 10:10:00,56.31,56.35,56.13,56.15,101433.0,46.9571,46.9905,46.807,46.8237,101433.0
2019-07-31 10:20:00,56.17,56.21,55.98,56.0,179776.0,46.8404,46.8737,46.6819,46.6986,179776.0
2019-07-31 10:30:00,55.99,56.05,55.91,56.0,79940.0,46.6903,46.7403,46.6235,46.6986,79940.0
2019-07-31 10:40:00,55.99,56.06,55.95,56.0,63924.0,46.6903,46.7486,46.6569,46.6986,63924.0
2019-07-31 10:50:00,56.0,56.07,55.98,56.02,82624.0,46.6986,46.757,46.6819,46.7153,82624.0
2019-07-31 11:00:00,56.03,56.08,56.0,56.0,69963.0,46.7236,46.7653,46.6986,46.6986,69963.0
2019-07-31 11:10:00,56.0,56.13,56.0,56.12,166872.0,46.6986,46.807,46.6986,46.7987,166872.0
2019-07-31 11:20:00,56.12,56.26,56.09,56.26,63820.0,46.7987,46.9154,46.7736,46.9154,63820.0
2019-07-31 11:30:00,56.27,56.34,56.18,56.22,109387.0,46.9237,46.9821,46.8487,46.8821,109387.0
2019-07-31 11:40:00,56.22,56.39,56.21,56.39,78868.0,46.8821,47.0238,46.8737,47.0238,78868.0
2019-07-31 11:50:00,56.39,56.39,56.28,56.38,81621.0,47.0238,47.0238,46.9321,47.0155,81621.0
2019-07-31 12:00:00,56.37,56.48,56.36,56.44,46190.0,47.0071,47.0989,46.9988,47.0655,46190.0
2019-07-31 12:10:00,56.43,56.46,56.37,56.39,63765.0,47.0572,47.0822,47.0071,47.0238,63765.0
2019-07-31 12:20:00,56.38,56.38,56.3,56.36,42204.0,47.0155,47.0155,46.9488,46.9988,42204.0
2019-07-31 12:30:00,56.35,56.45,56.34,56.43,73672.0,46.9905,47.0738,46.9821,47.0572,73672.0
2019-07-31 12:40:00,56.43,56.47,56.38,56.39,62057.0,47.0572,47.0905,47.0155,47.0238,62057.0
2019-07-31 12:50:00,56.38,56.4,56.28,56.3,74357.0,47.0155,47.0322,46.9321,46.9488,74357.0
2019-07-31 13:00:00,56.3,56.38,56.3,56.35,59923.0,46.9488,47.0155,46.9488,46.9905,59923.0
2019-07-31 13:10:00,56.35,56.42,56.34,56.4,42958.0,46.9905,47.0488,46.9821,47.0322,42958.0
2019-07-31 13:20:00,56.4,56.47,56.39,56.42,60161.0,47.0322,47.0905,47.0238,47.0488,60161.0
2019-07-31 13:30:00,56.42,56.44,56.33,56.44,65184.0,47.0488,47.0655,46.9738,47.0655,65184.0
2019-07-31 13:40:00,56.44,56.47,56.4,56.42,46047.0,47.0655,47.0905,47.0322,47.0488,46047.0
2019-07-31 13:50:00,56.42,56.5,56.39,56.47,91803.0,47.0488,47.1155,47.0238,47.0905,91803.0
2019-07-31 14:00:00,56.47,56.47,56.13,56.19,139142.0,47.0905,47.0905,46.807,46.857,139142.0
2019-07-31 14:10:00,56.2,56.24,56.12,56.19,100119.0,46.8654,46.8987,46.7987,46.857,100119.0
2019-07-31 14:20:00,56.18,56.2,56.11,56.18,84506.0,46.8487,46.8654,46.7903,46.8487,84506.0
2019-07-31 14:30:00,56.18,56.32,56.04,56.05,113438.0,46.8487,46.9654,46.7319,46.7403,113438.0
2019-07-31 14:40:00,56.05,56.11,55.75,55.77,253657.0,46.7403,46.7903,46.4901,46.5068,253657.0
2019-07-31 14:50:00,55.77,55.86,55.4,55.86,245775.0,46.5068,46.5818,46.1983,46.5818,245775.0
2019-07-31 15:00:00,55.85,56.04,55.78,55.91,169834.0,46.5735,46.7319,46.5151,46.6235,169834.0
2019-07-31 15:10:00,55.91,56.01,55.82,55.98,170952.0,46.6235,46.7069,46.5485,46.6819,170952.0
2019-07-31 15:20:00,55.97,56.23,55.96,56.17,182330.0,46.6736,46.8904,46.6652,46.8404,182330.0
2019-07-31 15:30:00,56.17,56.2,56.07,56.12,166932.0,46.8404,46.8654,46.757,46.7987,166932.0
2019-07-31 15:40:00,56.12,56.35,56.07,56.34,266499.0,46.7987,46.9905,46.757,46.9821,266499.0
2019-07-31 15:50:00,56.33,56.33,55.88,55.88,796471.0,46.9738,46.9738,46.5985,46.5985,796471.0
2019-08-01 09:30:00,55.8,56.27,55.74,55.83,268517.0,46.5318,46.9237,46.4818,46.5568,268517.0
2019-08-01 09:40:00,55.83,56.02,55.66,55.99,207285.0,46.5568,46.7153,46.4151,46.6903,207285.0
2019-08-01 09:50:00,55.98,56.05,55.81,55.95,83267.0,46.6819,46.7403,46.5402,46.6569,83267.0
2019-08-01 10:00:00,55.93,56.09,55.83,56.07,98874.0,46.6402,46.7736,46.5568,46.757,98874.0
2019-08-01 10:10:00,56.08,56.09,55.85,55.94,80702.0,46.7653,46.7736,46.5735,46.6486,80702.0
2019-08-01 10:20:00,55.95,56.1,55.9,56.07,97141.0,46.6569,46.782,46.6152,46.757,97141.0
2019-08-01 10:30:00,56.07,56.16,55.98,55.98,115580.0,46.757,46.832,46.6819,46.6819,115580.0
2019-08-01 10:40:00,55.99,56.11,55.91,56.02,360626.0,46.6903,46.7903,46.6235,46.7153,360626.0
2019-08-01 10:50:00,56.03,56.22,56.03,56.19,138934.0,46.7236,46.8821,46.7236,46.857,138934.0
2019-08-01 11:00:00,56.2,56.32,56.15,56.24,209026.0,46.8654,46.9654,46.8237,46.8987,209026.0
2019-08-01 11:10:00,56.25,56.26,56.13,56.2,122242.0,46.9071,46.9154,46.807,46.8654,122242.0
2019-08-01 11:20:00,56.19,56.31,56.19,56.25,159991.0,46.857,46.9571,46.857,46.9071,159991.0
2019-08-01 11:30:00,56.25,56.38,56.2,56.36,152533.0,46.9071,47.0155,46.8654,46.9988,152533.0
2019-08-01 11:40:00,56.37,56.48,56.33,56.48,149600.0,47.0071,47.0989,46.9738,47.0989,149600.0
2019-08-01 11:50:00,56.48,56.79,56.43,56.78,400577.0,47.0989,47.3574,47.0572,47.349,400577.0
2019-08-01 12:00:00,56.79,56.91,56.59,56.6,322479.0,47.3574,47.4574,47.1906,47.1989,322479.0
2019-08-01 12:10:00,56.6,56.7,56.53,56.57,141162.0,47.1989,47.2823,47.1406,47.1739,141162.0
2019-08-01 12:20:00,56.57,56.65,56.53,56.65,81488.0,47.1739,47.2406,47.1406,47.2406,81488.0
2019-08-01 12:30:00,56.64,56.74,56.59,56.69,102756.0,47.2323,47.3157,47.1906,47.274,102756.0
2019-08-01 12:40:00,56.7,56.77,56.68,56.68,110366.0,47.2823,47.3407,47.2656,47.2656,110366.0
2019-08-01 12:50:00,56.69,56.74,56.6,56.68,118101.0,47.274,47.3157,47.1989,47.2656,118101.0
2019-08-01 13:00:00,56.68,56.7,56.64,56.69,71304.0,47.2656,47.2823,47.2323,47.274,71304.0
2019-08-01 13:10:00,56.69,56.7,56.54,56.62,69340.0,47.274,47.2823,47.1489,47.2156,69340.0
2019-08-01 13:20:00,56.61,56.68,56.13,56.21,140693.0,47.2073,47.2656,46.807,46.8737,140693.0
2019-08-01 13:30:00,56.21,56.28,55.75,55.75,190595.0,46.8737,46.9321,46.4901,46.4901,190595.0
2019-08-01 13:40:00,55.78,55.9,55.65,55.72,136664.0,46.5151,46.6152,46.4067,46.4651,136664.0
2019-08-01 13:50:00,55.71,55.76,55.55,55.74,175223.0,46.4568,46.4985,46.3233,46.4818,175223.0
2019-08-01 14:00:00,55.72,55.78,55.43,55.45,142044.0,46.4651,46.5151,46.2233,46.2399,142044.0
2019-08-01 14:10:00,55.45,55.69,55.38,55.67,160077.0,46.2399,46.4401,46.1816,46.4234,160077.0
2019-08-01 14:20:00,55.69,55.69,55.44,55.61,113220.0,46.4401,46.4401,46.2316,46.3734,113220.0
2019-08-01 14:30:00,55.6,55.61,55.43,55.45,112039.0,46.365,46.3734,46.2233,46.2399,112039.0
2019-08-01 14:40:00,55.45,55.6,55.36,55.6,122335.0,46.2399,46.365,46.1649,46.365,122335.0
2019-08-01 14:50:00,55.6,55.69,55.4,55.5,195556.0,46.365,46.4401,46.1983,46.2816,195556.0
2019-08-01 15:00:00,55.52,55.54,55.38,55.5,143656.0,46.2983,46.315,46.1816,46.2816,143656.0
2019-08-01 15:10:00,55.5,55.81,55.49,55.72,174715.0,46.2816,46.5402,46.2733,46.4651,174715.0
2019-08-01 15:20:00,55.72,55.87,55.69,55.75,161357.0,46.4651,46.5902,46.4401,46.4901,161357.0
2019-08-01 15:30:00,55.75,55.8,55.66,55.76,272723.0,46.4901,46.5318,46.4151,46.4985,272723.0
2019-08-01 15:40:00,55.76,55.78,55.59,55.6,252069.0,46.4985,46.5151,46.3567,46.365,252069.0
2019-08-01 15:50:00,55.6,55.6,55.37,55.38,1001235.0,46.365,46.365,46.1732,46.1816,1001235.0
2019-08-02 09:30:00,55.43,55.66,55.29,55.65,249475.0,46.2233,46.4151,46.1065,46.4067,249475.0
2019-08-02 09:40:00,55.64,55.67,55.39,55.55,132805.0,46.3984,46.4234,46.1899,46.3233,132805.0
2019-08-02 09:50:00,55.55,55.69,55.39,55.62,152206.0,46.3233,46.4401,46.1899,46.3817,152206.0
2019-08-02 10:00:00,55.64,55.73,55.47,55.53,153602.0,46.3984,46.4734,46.2566,46.3067,153602.0
2019-08-02 10:10:00,55.53,55.53,55.37,55.51,179141.0,46.3067,46.3067,46.1732,46.29,179141.0
2019-08-02 10:20:00,55.5,55.58,55.3,55.32,173330.0,46.2816,46.3484,46.1149,46.1315,173330.0
2019-08-02 10:30:00,55.33,55.33,55.02,55.07,223159.0,46.1399,46.1399,45.8814,45.9231,223159.0
2019-08-02 10:40:00,55.07,55.28,55.01,55.24,160498.0,45.9231,46.0982,45.873,46.0648,160498.0
2019-08-02 10:50:00,55.22,55.3,55.16,55.18,150640.0,46.0481,46.1149,45.9981,46.0148,150640.0
2019-08-02 11:00:00,55.18,55.26,55.11,55.23,117216.0,46.0148,46.0815,45.9564,46.0565,117216.0
2019-08-02 11:10:00,55.23,55.35,55.2,55.29,88028.0,46.0565,46.1566,46.0315,46.1065,88028.0
2019-08-02 11:20:00,55.26,55.26,55.11,55.15,90527.0,46.0815,46.0815,45.9564,45.9898,90527.0
2019-08-02 11:30:00,55.16,55.19,55.1,55.15,89481.0,45.9981,46.0231,45.9481,45.9898,89481.0
2019-08-02 11:40:00,55.14,55.21,55.06,55.13,124138.0,45.9814,46.0398,45.9147,45.9731,124138.0
2019-08-02 11:50:00,55.13,55.23,55.03,55.14,97134.0,45.9731,46.0565,45.8897,45.9814,97134.0
2019-08-02 12:00:00,55.13,55.39,55.1,55.39,154450.0,45.9731,46.1899,45.9481,46.1899,154450.0
2019-08-02 12:10:00,55.39,55.5,55.35,55.42,104102.0,46.1899,46.2816,46.1566,46.2149,104102.0
2019-08-02 12:20:00,55.42,55.46,55.37,55.41,59869.0,46.2149,46.2483,46.1732,46.2066,59869.0
2019-08-02 12:30:00,55.4,55.4,55.27,55.35,72547.0,46.1983,46.1983,46.0898,46.1566,72547.0
2019-08-02 12:40:00,55.36,55.38,55.27,55.27,109180.0,46.1649,46.1816,46.0898,46.0898,109180.0
2019-08-02 12:50:00,55.28,55.33,55.16,55.16,72970.0,46.0982,46.1399,45.9981,45.9981,72970.0
2019-08-02 13:00:00,55.15,55.16,55.07,55.14,76501.0,45.9898,45.9981,45.9231,45.9814,76501.0
2019-08-02 13:10:00,55.14,55.15,55.05,55.13,79463.0,45.9814,45.9898,45.9064,45.9731,79463.0
2019-08-02 13:20:00,55.11,55.16,55.06,55.08,69384.0,45.9564,45.9981,45.9147,45.9314,69384.0
2019-08-02 13:30:00,55.08,55.16,55.06,55.16,71847.0,45.9314,45.9981,45.9147,45.9981,71847.0
2019-08-02 13:40:00,55.16,55.23,55.14,55.17,70700.0,45.9981,46.0565,45.9814,46.0065,70700.0
2019-08-02 13:50:00,55.16,55.26,55.15,55.2,63751.0,45.9981,46.0815,45.9898,46.0315,63751.0
2019-08-02 14:00:00,55.21,55.35,55.18,55.35,71770.0,46.0398,46.1566,46.0148,46.1566,71770.0
2019-08-02 14:10:00,55.35,55.43,55.33,55.35,91584.0,46.1566,46.2233,46.1399,46.1566,91584.0
2019-08-02 14:20:00,55.35,55.46,55.34,55.37,61402.0,46.1566,46.2483,46.1482,46.1732,61402.0
2019-08-02 14:30:00,55.37,55.44,55.3,55.43,72853.0,46.1732,46.2316,46.1149,46.2233,72853.0
2019-08-02 14:40:00,55.43,55.45,55.39,55.42,99615.0,46.2233,46.2399,46.1899,46.2149,99615.0
2019-08-02 14:50:00,55.41,55.45,55.38,55.45,72847.0,46.2066,46.2399,46.1816,46.2399,72847.0
2019-08-02 15:00:00,55.45,55.5,55.41,55.47,150181.0,46.2399,46.2816,46.2066,46.2566,150181.0
2019-08-02 15:10:00,55.46,55.52,55.4,55.51,144946.0,46.2483,46.2983,46.1983,46.29,144946.0
2019-08-02 15:20:00,55.51,55.64,55.5,55.62,155375.0,46.29,46.3984,46.2816,46.3817,155375.0
2019-08-02 15:30:00,55.63,55.84,55.58,55.68,307904.0,46.39,46.5652,46.3484,46.4317,307904.0
2019-08-02 15:40:00,55.68,55.73,55.63,55.69,158055.0,46.4317,46.4734,46.39,46.4401,158055.0
2019-08-02 15:50:00,55.69,55.75,55.59,55.7,525967.0,46.4401,46.4901,46.3567,46.4484,525967.0
2019-08-05 09:30:00,55.05,55.53,55.01,55.46,477129.0,45.9064,46.3067,45.873,46.2483,477129.0
2019-08-05 09:40:00,55.45,55.63,55.24,55.61,314487.0,46.2399,46.39,46.0648,46.3734,314487.0
2019-08-05 09:50:00,55.61,55.95,55.5,55.55,389037.0,46.3734,46.6569,46.2816,46.3233,389037.0
2019-08-05 10:00:00,55.54,55.57,55.16,55.26,227906.0,46.315,46.34,45.9981,46.0815,227906.0
2019-08-05 10:10:00,55.27,55.4,55.15,55.15,229378.0,46.0898,46.1983,45.9898,45.9898,229378.0
2019-08-05 10:20:00,55.16,55.28,55.09,55.2,277495.0,45.9981,46.0982,45.9397,46.0315,277495.0
2019-08-05 10:30:00,55.2,55.2,54.96,55.0,243539.0,46.0315,46.0315,45.8313,45.8647,243539.0
2019-08-05 10:40:00,55.01,55.09,54.97,55.08,130578.0,45.873,45.9397,45.8397,45.9314,130578.0
2019-08-05 10:50:00,55.08,55.12,55.0,55.09,143026.0,45.9314,45.9648,45.8647,45.9397,143026.0
2019-08-05 11:00:00,55.09,55.17,55.04,55.16,88340.0,45.9397,46.0065,45.898,45.9981,88340.0
2019-08-05 11:10:00,55.18,55.38,55.16,55.3,136077.0,46.0148,46.1816,45.9981,46.1149,136077.0
2019-08-05 11:20:00,55.3,55.31,55.16,55.21,81910.0,46.1149,46.1232,45.9981,46.0398,81910.0
2019-08-05 11:30:00,55.22,55.26,55.19,55.22,107978.0,46.0481,46.0815,46.0231,46.0481,107978.0
2019-08-05 11:40:00,55.21,55.26,55.15,55.21,119980.0,46.0398,46.0815,45.9898,46.0398,119980.0
2019-08-05 11:50:00,55.22,55.23,55.03,55.04,116278.0,46.0481,46.0565,45.8897,45.898,116278.0
2019-08-05 12:00:00,55.03,55.04,54.85,54.88,191666.0,45.8897,45.898,45.7396,45.7646,191666.0
2019-08-05 12:10:00,54.88,55.0,54.86,55.0,128469.0,45.7646,45.8647,45.7479,45.8647,128469.0
2019-08-05 12:20:00,55.02,55.04,54.81,54.82,142373.0,45.8814,45.898,45.7062,45.7146,142373.0
2019-08-05 12:30:00,54.83,54.9,54.7,54.72,141105.0,45.7229,45.7813,45.6145,45.6312,141105.0
2019-08-05 12:40:00,54.72,54.73,54.52,54.53,132575.0,45.6312,45.6395,45.4644,45.4728,132575.0
2019-08-05 12:50:00,54.54,54.58,54.38,54.43,198284.0,45.4811,45.5144,45.3477,45.3894,198284.0
2019-08-05 13:00:00,54.44,54.49,54.36,54.48,129192.0,45.3977,45.4394,45.331,45.4311,129192.0
2019-08-05 13:10:00,54.48,54.55,54.47,54.52,84252.0,45.4311,45.4894,45.4227,45.4644,84252.0
2019-08-05 13:20:00,54.53,54.6,54.5,54.56,104255.0,45.4728,45.5311,45.4477,45.4978,104255.0
2019-08-05 13:30:00,54.55,54.72,54.51,54.7,95902.0,45.4894,45.6312,45.4561,45.6145,95902.0
2019-08-05 13:40:00,54.71,54.72,54.48,54.52,106732.0,45.6229,45.6312,45.4311,45.4644,106732.0
2019-08-05 13:50:00,54.51,54.52,54.42,54.43,113785.0,45.4561,45.4644,45.381,45.3894,113785.0
2019-08-05 14:00:00,54.42,54.51,54.4,54.46,82734.0,45.381,45.4561,45.3643,45.4144,82734.0
2019-08-05 14:10:00,54.46,54.51,54.35,54.36,153225.0,45.4144,45.4561,45.3227,45.331,153225.0
2019-08-05 14:20:00,54.35,54.38,54.15,54.16,170414.0,45.3227,45.3477,45.1559,45.1642,170414.0
2019-08-05 14:30:00,54.17,54.26,54.08,54.18,170893.0,45.1725,45.2476,45.0975,45.1809,170893.0
2019-08-05 14:40:00,54.18,54.32,54.12,54.25,131134.0,45.1809,45.2976,45.1309,45.2393,131134.0
2019-08-05 14:50:00,54.24,54.29,54.17,54.23,125660.0,45.2309,45.2726,45.1725,45.2226,125660.0
2019-08-05 15:00:00,54.24,54.33,54.06,54.09,212776.0,45.2309,45.306,45.0808,45.1058,212776.0
2019-08-05 15:10:00,54.09,54.4,54.08,54.36,199639.0,45.1058,45.3643,45.0975,45.331,199639.0
2019-08-05 15:20:00,54.36,54.49,54.34,54.38,284843.0,45.331,45.4394,45.3143,45.3477,284843.0
2019-08-05 15:30:00,54.37,54.66,54.25,54.63,263765.0,45.3393,45.5812,45.2393,45.5561,263765.0
2019-08-05 15:40:00,54.65,54.67,54.48,54.53,306438.0,45.5728,45.5895,45.4311,45.4728,306438.0
2019-08-05 15:50:00,54.53,54.59,54.4,54.48,625154.0,45.4728,45.5228,45.3643,45.4311,625154.0
2019-08-06 09:30:00,54.6,54.7,54.06,54.09,452753.0,45.5311,45.6145,45.0808,45.1058,452753.0
2019-08-06 09:40:00,54.08,54.25,53.94,54.02,334240.0,45.0975,45.2393,44.9808,45.0475,334240.0
2019-08-06 09:50:00,54.02,54.05,53.85,53.93,311692.0,45.0475,45.0725,44.9057,44.9724,311692.0
2019-08-06 10:00:00,53.93,53.96,53.74,53.76,301727.0,44.9724,44.9974,44.814,44.8306,301727.0
2019-08-06 10:10:00,53.75,53.84,53.45,53.58,404492.0,44.8223,44.8974,44.5721,44.6805,404492.0
2019-08-06 10:20:00,53.58,53.88,53.58,53.83,273209.0,44.6805,44.9307,44.6805,44.889,273209.0
2019-08-06 10:30:00,53.83,53.92,53.72,53.92,155861.0,44.889,44.9641,44.7973,44.9641,155861.0
2019-08-06 10:40:00,53.92,53.96,53.82,53.9,194109.0,44.9641,44.9974,44.8807,44.9474,194109.0
2019-08-06 10:50:00,53.9,53.94,53.74,53.91,176577.0,44.9474,44.9808,44.814,44.9557,176577.0
2019-08-06 11:00:00,53.9,53.99,53.65,53.69,220919.0,44.9474,45.0224,44.7389,44.7723,220919.0
2019-08-06 11:10:00,53.67,53.68,53.07,53.07,522109.0,44.7556,44.7639,44.2553,44.2553,522109.0
2019-08-06 11:20:00,53.08,53.35,53.03,53.21,270320.0,44.2636,44.4887,44.2219,44.372,270320.0
2019-08-06 11:30:00,53.22,53.43,53.17,53.43,182305.0,44.3803,44.5555,44.3386,44.5555,182305.0
2019-08-06 11:40:00,53.43,53.57,53.41,53.46,133742.0,44.5555,44.6722,44.5388,44.5805,133742.0
2019-08-06 11:50:00,53.46,53.59,53.4,53.48,229153.0,44.5805,44.6889,44.5304,44.5972,229153.0
2019-08-06 12:00:00,53.48,53.55,53.34,53.44,208802.0,44.5972,44.6555,44.4804,44.5638,208802.0
2019-08-06 12:10:00,53.45,53.62,53.42,53.5,179806.0,44.5721,44.7139,44.5471,44.6138,179806.0
2019-08-06 12:20:00,53.51,53.54,53.35,53.37,133526.0,44.6222,44.6472,44.4887,44.5054,133526.0
2019-08-06 12:30:00,53.37,53.47,53.34,53.46,157921.0,44.5054,44.5888,44.4804,44.5805,157921.0
2019-08-06 12:40:00,53.46,53.46,53.26,53.29,203834.0,44.5805,44.5805,44.4137,44.4387,203834.0
2019-08-06 12:50:00,53.29,53.31,53.23,53.29,277467.0,44.4387,44.4554,44.3887,44.4387,277467.0
2019-08-06 13:00:00,53.29,53.4,53.2,53.3,314149.0,44.4387,44.5304,44.3637,44.4471,314149.0
2019-08-06 13:10:00,53.3,53.3,53.18,53.2,248348.0,44.4471,44.4471,44.347,44.3637,248348.0
2019-08-06 13:20:00,53.2,53.21,53.02,53.05,362037.0,44.3637,44.372,44.2136,44.2386,362037.0
2019-08-06 13:30:00,53.05,53.25,53.0,53.24,353394.0,44.2386,44.4054,44.1969,44.397,353394.0
2019-08-06 13:40:00,53.24,53.52,53.19,53.45,269383.0,44.397,44.6305,44.3553,44.5721,269383.0
2019-08-06 13:50:00,53.44,53.53,53.41,53.48,141980.0,44.5638,44.6389,44.5388,44.5972,141980.0
2019-08-06 14:00:00,53.48,53.53,53.38,53.53,226312.0,44.5972,44.6389,44.5138,44.6389,226312.0
2019-08-06 14:10:00,53.52,53.69,53.49,53.69,182545.0,44.6305,44.7723,44.6055,44.7723,182545.0
2019-08-06 14:20:00,53.7,53.77,53.65,53.71,197511.0,44.7806,44.839,44.7389,44.789,197511.0
2019-08-06 14:30:00,53.71,53.83,53.65,53.72,136151.0,44.789,44.889,44.7389,44.7973,136151.0
2019-08-06 14:40:00,53.72,53.83,53.68,53.8,152543.0,44.7973,44.889,44.7639,44.864,152543.0
2019-08-06 14:50:00,53.8,53.83,53.72,53.75,130054.0,44.864,44.889,44.7973,44.8223,130054.0
2019-08-06 15:00:00,53.75,53.75,53.63,53.64,205195.0,44.8223,44.8223,44.7222,44.7306,205195.0
2019-08-06 15:10:00,53.64,53.8,53.59,53.72,174792.0,44.7306,44.864,44.6889,44.7973,174792.0
2019-08-06 15:20:00,53.73,53.8,53.65,53.72,214502.0,44.8056,44.864,44.7389,44.7973,214502.0
2019-08-06 15:30:00,53.71,53.87,53.7,53.8,272207.0,44.789,44.9224,44.7806,44.864,272207.0
2019-08-06 15:40:00,53.8,53.89,53.78,53.86,414447.0,44.864,44.9391,44.8473,44.914,414447.0
2019-08-06 15:50:00,53.87,54.09,53.87,54.09,867362.0,44.9224,45.1058,44.9224,45.1058,867362.0
2019-08-07 09:30:00,56.27,57.18,56.01,56.61,2296617.0,46.9237,47.6826,46.7069,47.2073,2296617.0
2019-08-07 09:40:00,56.64,57.29,56.63,57.27,1509781.0,47.2323,47.7743,47.224,47.7577,1509781.0
2019-08-07 09:50:00,57.27,57.3,56.22,56.54,983247.0,47.7577,47.7827,46.8821,47.1489,983247.0
2019-08-07 10:00:00,56.56,57.01,56.49,56.53,686445.0,47.1656,47.5408,47.1072,47.1406,686445.0
2019-08-07 10:10:00,56.5,56.99,56.42,56.83,634688.0,47.1155,47.5242,47.0488,47.3907,634688.0
2019-08-07 10:20:00,56.81,56.9,56.41,56.5,488454.0,47.3741,47.4491,47.0405,47.1155,488454.0
2019-08-07 10:30:00,56.48,56.93,56.48,56.86,464176.0,47.0989,47.4741,47.0989,47.4157,464176.0
2019-08-07 10:40:00,56.85,57.13,56.71,57.09,503453.0,47.4074,47.6409,47.2907,47.6075,503453.0
2019-08-07 10:50:00,57.09,57.38,57.08,57.29,660233.0,47.6075,47.8494,47.5992,47.7743,660233.0
2019-08-07 11:00:00,57.29,57.4,57.17,57.36,473888.0,47.7743,47.8661,47.6743,47.8327,473888.0
2019-08-07 11:10:00,57.35,57.44,57.15,57.23,349541.0,47.8244,47.8994,47.6576,47.7243,349541.0
2019-08-07 11:20:00,57.21,57.25,56.87,56.96,310910.0,47.7076,47.741,47.4241,47.4991,310910.0
2019-08-07 11:30:00,56.94,57.12,56.83,57.01,199839.0,47.4825,47.6326,47.3907,47.5408,199839.0
2019-08-07 11:40:00,57.03,57.04,56.88,56.98,237832.0,47.5575,47.5659,47.4324,47.5158,237832.0
2019-08-07 11:50:00,56.96,57.12,56.89,57.08,170851.0,47.4991,47.6326,47.4408,47.5992,170851.0
2019-08-07 12:00:00,57.09,57.26,57.05,57.17,217324.0,47.6075,47.7493,47.5742,47.6743,217324.0
2019-08-07 12:10:00,57.18,57.39,57.1,57.26,269820.0,47.6826,47.8577,47.6159,47.7493,269820.0
2019-08-07 12:20:00,57.26,57.43,57.19,57.39,238894.0,47.7493,47.8911,47.6909,47.8577,238894.0
2019-08-07 12:30:00,57.39,57.43,57.12,57.14,175091.0,47.8577,47.8911,47.6326,47.6492,175091.0
2019-08-07 12:40:00,57.15,57.21,57.03,57.21,197587.0,47.6576,47.7076,47.5575,47.7076,197587.0
2019-08-07 12:50:00,57.22,57.44,57.2,57.3,329934.0,47.716,47.8994,47.6993,47.7827,329934.0
2019-08-07 13:00:00,57.3,57.39,57.21,57.36,197615.0,47.7827,47.8577,47.7076,47.8327,197615.0
2019-08-07 13:10:00,57.35,57.48,57.31,57.44,272132.0,47.8244,47.9328,47.791,47.8994,272132.0
2019-08-07 13:20:00,57.43,57.5,57.33,57.4,272005.0,47.8911,47.9494,47.8077,47.8661,272005.0
2019-08-07 13:30:00,57.4,57.82,57.4,57.76,573559.0,47.8661,48.2163,47.8661,48.1663,573559.0
2019-08-07 13:40:00,57.78,57.85,57.75,57.75,240690.0,48.1829,48.2413,48.1579,48.1579,240690.0
2019-08-07 13:50:00,57.75,57.76,57.57,57.58,191284.0,48.1579,48.1663,48.0078,48.0162,191284.0
2019-08-07 14:00:00,57.58,57.75,57.52,57.74,172029.0,48.0162,48.1579,47.9661,48.1496,172029.0
2019-08-07 14:10:00,57.74,57.81,57.66,57.67,184403.0,48.1496,48.208,48.0829,48.0912,184403.0
2019-08-07 14:20:00,57.68,57.73,57.6,57.72,173286.0,48.0996,48.1412,48.0328,48.1329,173286.0
2019-08-07 14:30:00,57.72,57.72,57.58,57.63,180759.0,48.1329,48.1329,48.0162,48.0579,180759.0
2019-08-07 14:40:00,57.64,57.9,57.6,57.83,352939.0,48.0662,48.283,48.0328,48.2246,352939.0
2019-08-07 14:50:00,57.83,57.98,57.82,57.96,219020.0,48.2246,48.3497,48.2163,48.333,219020.0
2019-08-07 15:00:00,57.96,58.0,57.87,57.97,261279.0,48.333,48.3664,48.258,48.3414,261279.0
2019-08-07 15:10:00,57.97,58.02,57.89,57.98,372711.0,48.3414,48.3831,48.2747,48.3497,372711.0
2019-08-07 15:20:00,57.97,58.2,57.95,58.2,378422.0,48.3414,48.5332,48.3247,48.5332,378422.0
2019-08-07 15:30:00,58.2,58.28,58.07,58.2,742796.0,48.5332,48.5999,48.4248,48.5332,742796.0
2019-08-07 15:40:00,58.19,58.2,57.88,57.95,678543.0,48.5248,48.5332,48.2663,48.3247,678543.0
2019-08-07 15:50:00,57.94,58.26,57.76,58.13,1524452.0,48.3164,48.5832,48.1663,48.4748,1524452.0
2019-08-08 09:30:00,58.72,59.08,58.61,58.93,861814.0,48.9668,49.267,48.8751,49.1419,861814.0
2019-08-08 09:40:00,58.93,59.5,58.92,59.49,650317.0,49.1419,49.6173,49.1336,49.6089,650317.0
2019-08-08 09:50:00,59.49,59.52,59.17,59.23,800992.0,49.6089,49.6339,49.3421,49.3921,800992.0
2019-08-08 10:00:00,59.26,59.42,59.04,59.11,396901.0,49.4171,49.5505,49.2337,49.292,396901.0
2019-08-08 10:10:00,59.11,59.36,59.09,59.19,394667.0,49.292,49.5005,49.2754,49.3587,394667.0
2019-08-08 10:20:00,59.19,59.19,58.85,59.0,347129.0,49.3587,49.3587,49.0752,49.2003,347129.0
2019-08-08 10:30:00,58.99,59.46,58.99,59.37,357360.0,49.192,49.5839,49.192,49.5088,357360.0
2019-08-08 10:40:00,59.37,59.49,59.26,59.48,256029.0,49.5088,49.6089,49.4171,49.6006,256029.0
2019-08-08 10:50:00,59.49,59.5,59.38,59.48,277079.0,49.6089,49.6173,49.5172,49.6006,277079.0
2019-08-08 11:00:00,59.47,59.52,59.12,59.17,315272.0,49.5922,49.6339,49.3004,49.3421,315272.0
2019-08-08 11:10:00,59.16,59.16,58.88,59.06,359027.0,49.3337,49.3337,49.1002,49.2503,359027.0
2019-08-08 11:20:00,59.06,59.07,58.5,58.54,322469.0,49.2503,49.2587,48.7834,48.8167,322469.0
2019-08-08 11:30:00,58.54,59.03,58.52,58.99,281373.0,48.8167,49.2253,48.8,49.192,281373.0
2019-08-08 11:40:00,59.0,59.14,58.97,59.05,188836.0,49.2003,49.317,49.1753,49.242,188836.0
2019-08-08 11:50:00,59.03,59.07,58.94,59.01,124078.0,49.2253,49.2587,49.1503,49.2086,124078.0
2019-08-08 12:00:00,59.02,59.08,58.86,58.93,161671.0,49.217,49.267,49.0836,49.1419,161671.0
2019-08-08 12:10:00,58.93,59.09,58.93,59.08,105276.0,49.1419,49.2754,49.1419,49.267,105276.0
2019-08-08 12:20:00,59.08,59.09,58.93,58.93,111210.0,49.267,49.2754,49.1419,49.1419,111210.0
2019-08-08 12:30:00,58.93,58.99,58.82,58.88,156197.0,49.1419,49.192,49.0502,49.1002,156197.0
2019-08-08 12:40:00,58.87,59.04,58.85,59.03,132571.0,49.0919,49.2337,49.0752,49.2253,132571.0
2019-08-08 12:50:00,59.03,59.17,58.99,59.16,158575.0,49.2253,49.3421,49.192,49.3337,158575.0
2019-08-08 13:00:00,59.16,59.18,59.08,59.1,102671.0,49.3337,49.3504,49.267,49.2837,102671.0
2019-08-08 13:10:00,59.09,59.2,59.08,59.12,119920.0,49.2754,49.3671,49.267,49.3004,119920.0
2019-08-08 13:20:00,59.13,59.25,58.98,59.03,110605.0,49.3087,49.4088,49.1836,49.2253,110605.0
2019-08-08 13:30:00,59.03,59.05,58.84,58.89,111231.0,49.2253,49.242,49.0669,49.1086,111231.0
2019-08-08 13:40:00,58.88,59.07,58.88,59.0,95934.0,49.1002,49.2587,49.1002,49.2003,95934.0
2019-08-08 13:50:00,59.0,59.13,59.0,59.02,106861.0,49.2003,49.3087,49.2003,49.217,106861.0
2019-08-08 14:00:00,59.02,59.05,58.94,58.97,133058.0,49.217,49.242,49.1503,49.1753,133058.0
2019-08-08 14:10:00,58.96,59.13,58.94,59.02,97464.0,49.1669,49.3087,49.1503,49.217,97464.0
2019-08-08 14:20:00,59.02,59.09,58.99,59.08,80855.0,49.217,49.2754,49.192,49.267,80855.0
2019-08-08 14:30:00,59.08,59.1,58.97,59.01,124869.0,49.267,49.2837,49.1753,49.2086,124869.0
2019-08-08 14:40:00,59.01,59.05,58.92,58.93,123464.0,49.2086,49.242,49.1336,49.1419,123464.0
2019-08-08 14:50:00,58.93,59.09,58.93,59.05,112823.0,49.1419,49.2754,49.1419,49.242,112823.0
2019-08-08 15:00:00,59.04,59.12,59.01,59.07,101225.0,49.2337,49.3004,49.2086,49.2587,101225.0
2019-08-08 15:10:00,59.07,59.08,58.94,58.99,197433.0,49.2587,49.267,49.1503,49.192,197433.0
2019-08-08 15:20:00,58.98,59.09,58.97,59.03,127960.0,49.1836,49.2754,49.1753,49.2253,127960.0
2019-08-08 15:30:00,59.03,59.12,58.98,59.11,212094.0,49.2253,49.3004,49.1836,49.292,212094.0
2019-08-08 15:40:00,59.11,59.17,58.97,58.98,381922.0,49.292,49.3421,49.1753,49.1836,381922.0
2019-08-08 15:50:00,58.99,59.09,58.88,59.04,858325.0,49.192,49.2754,49.1002,49.2337,858325.0
2019-08-09 09:30:00,58.94,59.34,58.9,59.12,351478.0,49.1503,49.4838,49.1169,49.3004,351478.0
2019-08-09 09:40:00,59.11,59.22,58.85,59.2,176280.0,49.292,49.3838,49.0752,49.3671,176280.0
2019-08-09 09:50:00,59.19,59.2,58.8,58.84,164584.0,49.3587,49.3671,49.0335,49.0669,164584.0
2019-08-09 10:00:00,58.85,58.98,58.6,58.62,224709.0,49.0752,49.1836,48.8667,48.8834,224709.0
2019-08-09 10:10:00,58.6,58.77,58.55,58.58,130167.0,48.8667,49.0085,48.825,48.8501,130167.0
2019-08-09 10:20:00,58.59,58.73,58.57,58.61,133097.0,48.8584,48.9751,48.8417,48.8751,133097.0
2019-08-09 10:30:00,58.61,58.62,58.52,58.59,157972.0,48.8751,48.8834,48.8,48.8584,157972.0
2019-08-09 10:40:00,58.59,58.59,58.49,58.56,119818.0,48.8584,48.8584,48.775,48.8334,119818.0
2019-08-09 10:50:00,58.57,58.74,58.56,58.72,112272.0,48.8417,48.9835,48.8334,48.9668,112272.0
2019-08-09 11:00:00,58.72,58.84,58.64,58.82,154832.0,48.9668,49.0669,48.9001,49.0502,154832.0
2019-08-09 11:10:00,58.82,59.04,58.78,59.0,148813.0,49.0502,49.2337,49.0168,49.2003,148813.0
2019-08-09 11:20:00,59.0,59.01,58.81,58.85,134254.0,49.2003,49.2086,49.0419,49.0752,134254.0
2019-08-09 11:30:00,58.86,58.97,58.85,58.94,146314.0,49.0836,49.1753,49.0752,49.1503,146314.0
2019-08-09 11:40:00,58.95,59.09,58.91,59.04,117319.0,49.1586,49.2754,49.1253,49.2337,117319.0
2019-08-09 11:50:00,59.05,59.06,58.87,58.92,62104.0,49.242,49.2503,49.0919,49.1336,62104.0
2019-08-09 12:00:00,58.92,59.12,58.89,59.1,111838.0,49.1336,49.3004,49.1086,49.2837,111838.0
2019-08-09 12:10:00,59.09,59.15,58.98,59.0,78781.0,49.2754,49.3254,49.1836,49.2003,78781.0
2019-08-09 12:20:00,59.0,59.05,58.95,59.02,69719.0,49.2003,49.242,49.1586,49.217,69719.0
2019-08-09 12:30:00,59.01,59.01,58.86,58.92,70464.0,49.2086,49.2086,49.0836,49.1336,70464.0
2019-08-09 12:40:00,58.91,59.09,58.9,59.08,82003.0,49.1253,49.2754,49.1169,49.267,82003.0
2019-08-09 12:50:00,59.08,59.28,59.03,59.13,113948.0,49.267,49.4338,49.2253,49.3087,113948.0
2019-08-09 13:00:00,59.13,59.2,59.1,59.17,52716.0,49.3087,49.3671,49.2837,49.3421,52716.0
2019-08-09 13:10:00,59.16,59.29,59.11,59.25,123313.0,49.3337,49.4421,49.292,49.4088,123313.0
2019-08-09 13:20:00,59.26,59.3,59.1,59.29,114827.0,49.4171,49.4505,49.2837,49.4421,114827.0
2019-08-09 13:30:00,59.29,59.36,59.28,59.3,94620.0,49.4421,49.5005,49.4338,49.4505,94620.0
2019-08-09 13:40:00,59.3,59.35,59.29,59.34,67760.0,49.4505,49.4922,49.4421,49.4838,67760.0
2019-08-09 13:50:00,59.33,59.36,59.31,59.31,81270.0,49.4755,49.5005,49.4588,49.4588,81270.0
2019-08-09 14:00:00,59.31,59.36,59.29,59.33,79218.0,49.4588,49.5005,49.4421,49.4755,79218.0
2019-08-09 14:10:00,59.33,59.38,59.28,59.32,73784.0,49.4755,49.5172,49.4338,49.4672,73784.0
2019-08-09 14:20:00,59.32,59.4,59.32,59.34,78545.0,49.4672,49.5339,49.4672,49.4838,78545.0
2019-08-09 14:30:00,59.35,59.41,59.3,59.34,72969.0,49.4922,49.5422,49.4505,49.4838,72969.0
2019-08-09 14:40:00,59.35,59.41,59.32,59.35,95018.0,49.4922,49.5422,49.4672,49.4922,95018.0
2019-08-09 14:50:00,59.34,59.37,59.28,59.32,82090.0,49.4838,49.5088,49.4338,49.4672,82090.0
2019-08-09 15:00:00,59.32,59.5,59.25,59.49,160338.0,49.4672,49.6173,49.4088,49.6089,160338.0
2019-08-09 15:10:00,59.49,59.49,59.34,59.38,132668.0,49.6089,49.6089,49.4838,49.5172,132668.0
2019-08-09 15:20:00,59.38,59.4,59.31,59.37,84115.0,49.5172,49.5339,49.4588,49.5088,84115.0
2019-08-09 15:30:00,59.37,59.48,59.34,59.46,130334.0,49.5088,49.6006,49.4838,49.5839,130334.0
2019-08-09 15:40:00,59.46,59.46,59.31,59.32,189321.0,49.5839,49.5839,49.4588,49.4672,189321.0
2019-08-09 15:50:00,59.31,59.35,59.2,59.29,644133.0,49.4588,49.4922,49.3671,49.4421,644133.0
2019-08-12 09:30:00,59.05,59.18,58.87,59.13,249881.0,49.242,49.3504,49.0919,49.3087,249881.0
2019-08-12 09:40:00,59.13,59.16,58.86,58.96,166594.0,49.3087,49.3337,49.0836,49.1669,166594.0
2019-08-12 09:50:00,58.97,59.12,58.91,59.09,160204.0,49.1753,49.3004,49.1253,49.2754,160204.0
2019-08-12 10:00:00,59.09,59.15,58.92,58.95,170409.0,49.2754,49.3254,49.1336,49.1586,170409.0
2019-08-12 10:10:00,58.95,59.21,58.93,59.14,160222.0,49.1586,49.3754,49.1419,49.317,160222.0
2019-08-12 10:20:00,59.15,59.26,59.11,59.19,183387.0,49.3254,49.4171,49.292,49.3587,183387.0
2019-08-12 10:30:00,59.19,59.26,59.03,59.13,194586.0,49.3587,49.4171,49.2253,49.3087,194586.0
2019-08-12 10:40:00,59.13,59.22,59.1,59.17,118628.0,49.3087,49.3838,49.2837,49.3421,118628.0
2019-08-12 10:50:00,59.17,59.23,59.14,59.14,83472.0,49.3421,49.3921,49.317,49.317,83472.0
2019-08-12 11:00:00,59.14,59.16,58.93,58.93,112331.0,49.317,49.3337,49.1419,49.1419,112331.0
2019-08-12 11:10:00,58.94,58.99,58.83,58.84,99483.0,49.1503,49.192,49.0585,49.0669,99483.0
2019-08-12 11:20:00,58.85,58.9,58.78,58.85,189342.0,49.0752,49.1169,49.0168,49.0752,189342.0
2019-08-12 11:30:00,58.83,58.86,58.64,58.7,126811.0,49.0585,49.0836,48.9001,48.9501,126811.0
2019-08-12 11:40:00,58.69,58.85,58.62,58.84,137848.0,48.9418,49.0752,48.8834,49.0669,137848.0
2019-08-12 11:50:00,58.84,58.86,58.75,58.76,65282.0,49.0669,49.0836,48.9918,49.0002,65282.0
2019-08-12 12:00:00,58.76,58.78,58.62,58.69,125920.0,49.0002,49.0168,48.8834,48.9418,125920.0
2019-08-12 12:10:00,58.69,58.76,58.69,58.74,66833.0,48.9418,49.0002,48.9418,48.9835,66833.0
2019-08-12 12:20:00,58.73,58.77,58.66,58.73,93325.0,48.9751,49.0085,48.9168,48.9751,93325.0
2019-08-12 12:30:00,58.73,58.74,58.65,58.73,101920.0,48.9751,48.9835,48.9084,48.9751,101920.0
2019-08-12 12:40:00,58.74,58.79,58.66,58.75,127586.0,48.9835,49.0252,48.9168,48.9918,127586.0
2019-08-12 12:50:00,58.75,58.81,58.72,58.78,71790.0,48.9918,49.0419,48.9668,49.0168,71790.0
2019-08-12 13:00:00,58.78,58.8,58.71,58.72,61250.0,49.0168,49.0335,48.9585,48.9668,61250.0
2019-08-12 13:10:00,58.72,58.75,58.64,58.67,48180.0,48.9668,48.9918,48.9001,48.9251,48180.0
2019-08-12 13:20:00,58.67,58.71,58.65,58.66,52912.0,48.9251,48.9585,48.9084,48.9168,52912.0
2019-08-12 13:30:00,58.66,58.68,58.6,58.61,72709.0,48.9168,48.9335,48.8667,48.8751,72709.0
2019-08-12 13:40:00,58.61,58.67,58.57,58.66,83290.0,48.8751,48.9251,48.8417,48.9168,83290.0
2019-08-12 13:50:00,58.66,58.71,58.64,58.68,51838.0,48.9168,48.9585,48.9001,48.9335,51838.0
2019-08-12 14:00:00,58.68,58.75,58.65,58.73,53154.0,48.9335,48.9918,48.9084,48.9751,53154.0
2019-08-12 14:10:00,58.73,58.79,58.67,58.67,74653.0,48.9751,49.0252,48.9251,48.9251,74653.0
2019-08-12 14:20:00,58.68,58.74,58.66,58.7,58127.0,48.9335,48.9835,48.9168,48.9501,58127.0
2019-08-12 14:30:00,58.71,58.72,58.64,58.67,62866.0,48.9585,48.9668,48.9001,48.9251,62866.0
2019-08-12 14:40:00,58.66,58.67,58.56,58.57,184795.0,48.9168,48.9251,48.8334,48.8417,184795.0
2019-08-12 14:50:00,58.58,58.68,58.58,58.67,97102.0,48.8501,48.9335,48.8501,48.9251,97102.0
2019-08-12 15:00:00,58.66,58.75,58.65,58.68,113267.0,48.9168,48.9918,48.9084,48.9335,113267.0
2019-08-12 15:10:00,58.68,58.72,58.63,58.67,68090.0,48.9335,48.9668,48.8918,48.9251,68090.0
2019-08-12 15:20:00,58.67,58.73,58.63,58.72,83596.0,48.9251,48.9751,48.8918,48.9668,83596.0
2019-08-12 15:30:00,58.73,58.74,58.66,58.74,22452.0,48.9751,48.9835,48.9168,48.9835,22452.0
2019-08-12 15:40:00,58.75,58.79,58.7,58.72,19522.0,48.9918,49.0252,48.9501,48.9668,19522.0
2019-08-12 15:50:00,58.72,58.8,58.71,58.73,162036.0,48.9668,49.0335,48.9585,48.9751,162036.0
2019-08-13 09:30:00,58.7,59.07,58.48,59.04,326575.0,48.9501,49.2587,48.7667,49.2337,326575.0
2019-08-13 09:40:00,59.05,59.53,58.95,59.43,290045.0,49.242,49.6423,49.1586,49.5589,290045.0
2019-08-13 09:50:00,59.48,59.76,59.28,59.72,311169.0,49.6006,49.8341,49.4338,49.8007,311169.0
2019-08-13 10:00:00,59.7,59.9,59.66,59.82,311530.0,49.784,49.9508,49.7507,49.8841,311530.0
2019-08-13 10:10:00,59.82,59.87,59.57,59.73,215451.0,49.8841,49.9258,49.6756,49.8091,215451.0
2019-08-13 10:20:00,59.74,59.97,59.7,59.89,201975.0,49.8174,50.0092,49.784,49.9425,201975.0
2019-08-13 10:30:00,59.87,59.97,59.84,59.89,186859.0,49.9258,50.0092,49.9008,49.9425,186859.0
2019-08-13 10:40:00,59.89,59.94,59.56,59.59,125298.0,49.9425,49.9842,49.6673,49.6923,125298.0
2019-08-13 10:50:00,59.6,59.74,59.49,59.62,226558.0,49.7006,49.8174,49.6089,49.7173,226558.0
2019-08-13 11:00:00,59.62,59.74,59.56,59.72,94012.0,49.7173,49.8174,49.6673,49.8007,94012.0
2019-08-13 11:10:00,59.72,59.78,59.56,59.61,113669.0,49.8007,49.8507,49.6673,49.709,113669.0
2019-08-13 11:20:00,59.6,59.65,59.5,59.59,139466.0,49.7006,49.7423,49.6173,49.6923,139466.0
2019-08-13 11:30:00,59.59,59.67,59.5,59.64,115961.0,49.6923,49.759,49.6173,49.734,115961.0
2019-08-13 11:40:00,59.63,59.79,59.63,59.79,108479.0,49.7257,49.8591,49.7257,49.8591,108479.0
2019-08-13 11:50:00,59.79,59.91,59.77,59.86,144016.0,49.8591,49.9592,49.8424,49.9175,144016.0
2019-08-13 12:00:00,59.88,59.88,59.77,59.78,86951.0,49.9341,49.9341,49.8424,49.8507,86951.0
2019-08-13 12:10:00,59.78,59.91,59.78,59.89,105372.0,49.8507,49.9592,49.8507,49.9425,105372.0
2019-08-13 12:20:00,59.89,59.97,59.87,59.91,137651.0,49.9425,50.0092,49.9258,49.9592,137651.0
2019-08-13 12:30:00,59.91,59.92,59.8,59.81,56971.0,49.9592,49.9675,49.8674,49.8758,56971.0
2019-08-13 12:40:00,59.8,59.83,59.75,59.78,60274.0,49.8674,49.8924,49.8257,49.8507,60274.0
2019-08-13 12:50:00,59.78,59.79,59.64,59.76,168327.0,49.8507,49.8591,49.734,49.8341,168327.0
2019-08-13 13:00:00,59.76,59.89,59.76,59.88,66647.0,49.8341,49.9425,49.8341,49.9341,66647.0
2019-08-13 13:10:00,59.87,59.9,59.73,59.77,156157.0,49.9258,49.9508,49.8091,49.8424,156157.0
2019-08-13 13:20:00,59.76,59.87,59.74,59.87,112734.0,49.8341,49.9258,49.8174,49.9258,112734.0
2019-08-13 13:30:00,59.86,59.9,59.82,59.83,86182.0,49.9175,49.9508,49.8841,49.8924,86182.0
2019-08-13 13:40:00,59.83,59.89,59.82,59.85,79315.0,49.8924,49.9425,49.8841,49.9091,79315.0
2019-08-13 13:50:00,59.85,59.86,59.81,59.84,97220.0,49.9091,49.9175,49.8758,49.9008,97220.0
2019-08-13 14:00:00,59.84,59.88,59.81,59.84,74203.0,49.9008,49.9341,49.8758,49.9008,74203.0
2019-08-13 14:10:00,59.85,59.86,59.78,59.79,104157.0,49.9091,49.9175,49.8507,49.8591,104157.0
2019-08-13 14:20:00,59.78,59.88,59.78,59.86,111200.0,49.8507,49.9341,49.8507,49.9175,111200.0
2019-08-13 14:30:00,59.87,59.95,59.86,59.94,242224.0,49.9258,49.9925,49.9175,49.9842,242224.0
2019-08-13 14:40:00,59.95,59.95,59.82,59.85,157591.0,49.9925,49.9925,49.8841,49.9091,157591.0
2019-08-13 14:50:00,59.85,59.95,59.84,59.94,122647.0,49.9091,49.9925,49.9008,49.9842,122647.0
2019-08-13 15:00:00,59.94,59.94,59.84,59.88,152451.0,49.9842,49.9842,49.9008,49.9341,152451.0
2019-08-13 15:10:00,59.88,59.88,59.83,59.85,121065.0,49.9341,49.9341,49.8924,49.9091,121065.0
2019-08-13 15:20:00,59.86,59.87,59.82,59.86,172125.0,49.9175,49.9258,49.8841,49.9175,172125.0
2019-08-13 15:30:00,59.85,59.89,59.82,59.88,290308.0,49.9091,49.9425,49.8841,49.9341,290308.0
2019-08-13 15:40:00,59.88,59.89,59.72,59.77,433689.0,49.9341,49.9425,49.8007,49.8424,433689.0
2019-08-13 15:50:00,59.76,59.91,59.73,59.86,744948.0,49.8341,49.9592,49.8091,49.9175,744948.0
2019-08-14 09:30:00,59.33,59.41,58.74,58.83,521149.0,49.4755,49.5422,48.9835,49.0585,521149.0
2019-08-14 09:40:00,58.82,58.92,58.68,58.83,246727.0,49.0502,49.1336,48.9335,49.0585,246727.0
2019-08-14 09:50:00,58.85,59.0,58.58,58.97,260084.0,49.0752,49.2003,48.8501,49.1753,260084.0
2019-08-14 10:00:00,58.97,59.0,58.72,58.83,240780.0,49.1753,49.2003,48.9668,49.0585,240780.0
2019-08-14 10:10:00,58.83,58.94,58.79,58.8,196527.0,49.0585,49.1503,49.0252,49.0335,196527.0
2019-08-14 10:20:00,58.81,59.27,58.79,59.26,193560.0,49.0419,49.4255,49.0252,49.4171,193560.0
2019-08-14 10:30:00,59.26,59.4,59.22,59.34,186630.0,49.4171,49.5339,49.3838,49.4838,186630.0
2019-08-14 10:40:00,59.33,59.49,59.26,59.28,217138.0,49.4755,49.6089,49.4171,49.4338,217138.0
2019-08-14 10:50:00,59.29,59.47,59.17,59.17,146004.0,49.4421,49.5922,49.3421,49.3421,146004.0
2019-08-14 11:00:00,59.17,59.26,59.0,59.09,156987.0,49.3421,49.4171,49.2003,49.2754,156987.0
2019-08-14 11:10:00,59.09,59.14,59.0,59.04,189438.0,49.2754,49.317,49.2003,49.2337,189438.0
2019-08-14 11:20:00,59.03,59.25,59.03,59.22,183942.0,49.2253,49.4088,49.2253,49.3838,183942.0
2019-08-14 11:30:00,59.23,59.4,59.2,59.33,200162.0,49.3921,49.5339,49.3671,49.4755,200162.0
2019-08-14 11:40:00,59.33,59.4,59.28,59.32,285121.0,49.4755,49.5339,49.4338,49.4672,285121.0
2019-08-14 11:50:00,59.32,59.4,59.24,59.35,182962.0,49.4672,49.5339,49.4004,49.4922,182962.0
2019-08-14 12:00:00,59.35,59.36,59.18,59.21,252130.0,49.4922,49.5005,49.3504,49.3754,252130.0
2019-08-14 12:10:00,59.2,59.24,59.09,59.13,222015.0,49.3671,49.4004,49.2754,49.3087,222015.0
2019-08-14 12:20:00,59.13,59.18,59.05,59.13,178630.0,49.3087,49.3504,49.242,49.3087,178630.0
2019-08-14 12:30:00,59.13,59.23,59.12,59.22,119765.0,49.3087,49.3921,49.3004,49.3838,119765.0
2019-08-14 12:40:00,59.21,59.25,58.99,59.02,355866.0,49.3754,49.4088,49.192,49.217,355866.0
2019-08-14 12:50:00,59.01,59.01,58.86,58.91,162813.0,49.2086,49.2086,49.0836,49.1253,162813.0
2019-08-14 13:00:00,58.91,59.05,58.83,59.0,182571.0,49.1253,49.242,49.0585,49.2003,182571.0
2019-08-14 13:10:00,59.01,59.1,58.92,58.98,157004.0,49.2086,49.2837,49.1336,49.1836,157004.0
2019-08-14 13:20:00,58.99,59.31,58.98,59.18,120186.0,49.192,49.4588,49.1836,49.3504,120186.0
2019-08-14 13:30:00,59.19,59.28,59.17,59.22,89649.0,49.3587,49.4338,49.3421,49.3838,89649.0
2019-08-14 13:40:00,59.23,59.25,59.13,59.19,86873.0,49.3921,49.4088,49.3087,49.3587,86873.0
2019-08-14 13:50:00,59.2,59.21,59.14,59.18,108230.0,49.3671,49.3754,49.317,49.3504,108230.0
2019-08-14 14:00:00,59.17,59.17,58.97,59.0,102319.0,49.3421,49.3421,49.1753,49.2003,102319.0
2019-08-14 14:10:00,58.99,59.03,58.89,58.97,85875.0,49.192,49.2253,49.1086,49.1753,85875.0
2019-08-14 14:20:00,58.94,58.98,58.91,58.96,97108.0,49.1503,49.1836,49.1253,49.1669,97108.0
2019-08-14 14:30:00,58.96,58.99,58.74,58.74,96725.0,49.1669,49.192,48.9835,48.9835,96725.0
2019-08-14 14:40:00,58.73,58.76,58.63,58.67,112195.0,48.9751,49.0002,48.8918,48.9251,112195.0
2019-08-14 14:50:00,58.66,58.69,58.61,58.69,146025.0,48.9168,48.9418,48.8751,48.9418,146025.0
2019-08-14 15:00:00,58.69,58.9,58.65,58.84,178556.0,48.9418,49.1169,48.9084,49.0669,178556.0
2019-08-14 15:10:00,58.85,58.92,58.7,58.7,155205.0,49.0752,49.1336,48.9501,48.9501,155205.0
2019-08-14 15:20:00,58.7,58.84,58.46,58.74,230809.0,48.9501,49.0669,48.75,48.9835,230809.0
2019-08-14 15:30:00,58.75,58.76,58.58,58.64,346277.0,48.9918,49.0002,48.8501,48.9001,346277.0
2019-08-14 15:40:00,58.63,58.89,58.59,58.8,404312.0,48.8918,49.1086,48.8584,49.0335,404312.0
2019-08-14 15:50:00,58.79,58.86,58.53,58.56,993816.0,49.0252,49.0836,48.8084,48.8334,993816.0
2019-08-15 09:30:00,58.8,58.9,58.05,58.21,500639.0,49.0335,49.1169,48.4081,48.5415,500639.0
2019-08-15 09:40:00,58.23,58.23,57.96,58.08,221769.0,48.5582,48.5582,48.333,48.4331,221769.0
2019-08-15 09:50:00,58.06,58.39,58.04,58.36,216318.0,48.4164,48.6916,48.3998,48.6666,216318.0
2019-08-15 10:00:00,58.35,58.4,58.25,58.36,136122.0,48.6583,48.7,48.5749,48.6666,136122.0
2019-08-15 10:10:00,58.35,58.57,58.33,58.5,170640.0,48.6583,48.8417,48.6416,48.7834,170640.0
2019-08-15 10:20:00,58.5,58.54,58.36,58.4,115118.0,48.7834,48.8167,48.6666,48.7,115118.0
2019-08-15 10:30:00,58.39,58.52,58.25,58.42,117956.0,48.6916,48.8,48.5749,48.7166,117956.0
2019-08-15 10:40:00,58.41,58.76,58.38,58.56,205798.0,48.7083,49.0002,48.6833,48.8334,205798.0
2019-08-15 10:50:00,58.55,58.69,58.35,58.4,209985.0,48.825,48.9418,48.6583,48.7,209985.0
2019-08-15 11:00:00,58.39,58.44,58.18,58.21,142069.0,48.6916,48.7333,48.5165,48.5415,142069.0
2019-08-15 11:10:00,58.21,58.3,58.17,58.25,201326.0,48.5415,48.6166,48.5082,48.5749,201326.0
2019-08-15 11:20:00,58.2,58.23,57.98,58.05,338204.0,48.5332,48.5582,48.3497,48.4081,338204.0
2019-08-15 11:30:00,58.05,58.11,57.92,57.97,303487.0,48.4081,48.4581,48.2997,48.3414,303487.0
2019-08-15 11:40:00,57.98,58.19,57.96,58.07,170613.0,48.3497,48.5248,48.333,48.4248,170613.0
2019-08-15 11:50:00,58.07,58.12,57.95,58.08,132887.0,48.4248,48.4665,48.3247,48.4331,132887.0
2019-08-15 12:00:00,58.07,58.39,58.04,58.3,163417.0,48.4248,48.6916,48.3998,48.6166,163417.0
2019-08-15 12:10:00,58.3,58.31,58.16,58.29,173991.0,48.6166,48.6249,48.4998,48.6082,173991.0
2019-08-15 12:20:00,58.29,58.35,58.22,58.25,158715.0,48.6082,48.6583,48.5499,48.5749,158715.0
2019-08-15 12:30:00,58.25,58.44,58.21,58.22,224057.0,48.5749,48.7333,48.5415,48.5499,224057.0
2019-08-15 12:40:00,58.21,58.31,58.12,58.16,141096.0,48.5415,48.6249,48.4665,48.4998,141096.0
2019-08-15 12:50:00,58.16,58.37,58.12,58.36,153561.0,48.4998,48.6749,48.4665,48.6666,153561.0
2019-08-15 13:00:00,58.36,58.49,58.34,58.39,113007.0,48.6666,48.775,48.6499,48.6916,113007.0
2019-08-15 13:10:00,58.39,58.41,58.29,58.39,102101.0,48.6916,48.7083,48.6082,48.6916,102101.0
2019-08-15 13:20:00,58.4,58.47,58.36,58.39,99234.0,48.7,48.7583,48.6666,48.6916,99234.0
2019-08-15 13:30:00,58.38,58.54,58.38,58.4,137786.0,48.6833,48.8167,48.6833,48.7,137786.0
2019-08-15 13:40:00,58.41,58.47,58.36,58.42,292322.0,48.7083,48.7583,48.6666,48.7166,292322.0
2019-08-15 13:50:00,58.42,58.46,58.2,58.3,415894.0,48.7166,48.75,48.5332,48.6166,415894.0
2019-08-15 14:00:00,58.3,58.45,58.25,58.34,216864.0,48.6166,48.7417,48.5749,48.6499,216864.0
2019-08-15 14:10:00,58.35,58.46,58.35,58.39,131967.0,48.6583,48.75,48.6583,48.6916,131967.0
2019-08-15 14:20:00,58.38,58.46,58.37,58.43,91662.0,48.6833,48.75,48.6749,48.725,91662.0
2019-08-15 14:30:00,58.44,58.46,58.35,58.43,162417.0,48.7333,48.75,48.6583,48.725,162417.0
2019-08-15 14:40:00,58.44,58.67,58.43,58.66,206202.0,48.7333,48.9251,48.725,48.9168,206202.0
2019-08-15 14:50:00,58.67,58.78,58.59,58.77,165789.0,48.9251,49.0168,48.8584,49.0085,165789.0
2019-08-15 15:00:00,58.77,58.96,58.76,58.95,231769.0,49.0085,49.1669,49.0002,49.1586,231769.0
2019-08-15 15:10:00,58.96,58.98,58.88,58.94,201801.0,49.1669,49.1836,49.1002,49.1503,201801.0
2019-08-15 15:20:00,58.93,58.99,58.87,58.92,226726.0,49.1419,49.192,49.0919,49.1336,226726.0
2019-08-15 15:30:00,58.91,59.02,58.89,59.0,306667.0,49.1253,49.217,49.1086,49.2003,306667.0
2019-08-15 15:40:00,59.01,59.12,58.96,59.08,367924.0,49.2086,49.3004,49.1669,49.267,367924.0
2019-08-15 15:50:00,59.08,59.15,58.82,58.84,877686.0,49.267,49.3254,49.0502,49.0669,877686.0
2019-08-16 09:30:00,59.28,59.59,59.12,59.51,525427.0,49.4338,49.6923,49.3004,49.6256,525427.0
2019-08-16 09:40:00,59.51,59.89,59.5,59.81,251069.0,49.6256,49.9425,49.6173,49.8758,251069.0
2019-08-16 09:50:00,59.8,59.96,59.76,59.92,251226.0,49.8674,50.0009,49.8341,49.9675,251226.0
2019-08-16 10:00:00,59.91,60.07,59.78,59.95,530831.0,49.9592,50.0926,49.8507,49.9925,530831.0
2019-08-16 10:10:00,59.95,60.2,59.92,60.12,271039.0,49.9925,50.201,49.9675,50.1343,271039.0
2019-08-16 10:20:00,60.11,60.35,60.1,60.16,319475.0,50.1259,50.3261,50.1176,50.1676,319475.0
2019-08-16 10:30:00,60.15,60.26,60.04,60.12,244228.0,50.1593,50.251,50.0676,50.1343,244228.0
2019-08-16 10:40:00,60.12,60.32,60.05,60.19,230168.0,50.1343,50.3011,50.0759,50.1926,230168.0
2019-08-16 10:50:00,60.2,60.45,60.15,60.45,191675.0,50.201,50.4095,50.1593,50.4095,191675.0
2019-08-16 11:00:00,60.45,60.55,60.36,60.53,249415.0,50.4095,50.4929,50.3344,50.4762,249415.0
2019-08-16 11:10:00,60.55,60.55,60.38,60.39,308219.0,50.4929,50.4929,50.3511,50.3594,308219.0
2019-08-16 11:20:00,60.38,60.43,60.15,60.23,211028.0,50.3511,50.3928,50.1593,50.226,211028.0
2019-08-16 11:30:00,60.22,60.38,60.17,60.31,131229.0,50.2177,50.3511,50.176,50.2927,131229.0
2019-08-16 11:40:00,60.31,60.37,60.26,60.32,93338.0,50.2927,50.3428,50.251,50.3011,93338.0
2019-08-16 11:50:00,60.32,60.4,60.26,60.26,92844.0,50.3011,50.3678,50.251,50.251,92844.0
2019-08-16 12:00:00,60.27,60.27,60.13,60.19,87593.0,50.2594,50.2594,50.1426,50.1926,87593.0
2019-08-16 12:10:00,60.2,60.31,60.19,60.3,95624.0,50.201,50.2927,50.1926,50.2844,95624.0
2019-08-16 12:20:00,60.29,60.39,60.25,60.31,114488.0,50.276,50.3594,50.2427,50.2927,114488.0
2019-08-16 12:30:00,60.31,60.34,60.23,60.29,111575.0,50.2927,50.3177,50.226,50.276,111575.0
2019-08-16 12:40:00,60.3,60.31,60.25,60.27,81517.0,50.2844,50.2927,50.2427,50.2594,81517.0
2019-08-16 12:50:00,60.28,60.31,60.22,60.22,120799.0,50.2677,50.2927,50.2177,50.2177,120799.0
2019-08-16 13:00:00,60.22,60.3,60.22,60.29,79068.0,50.2177,50.2844,50.2177,50.276,79068.0
2019-08-16 13:10:00,60.28,60.34,60.22,60.33,111553.0,50.2677,50.3177,50.2177,50.3094,111553.0
2019-08-16 13:20:00,60.33,60.43,60.32,60.42,105218.0,50.3094,50.3928,50.3011,50.3844,105218.0
2019-08-16 13:30:00,60.42,60.47,60.4,60.43,95840.0,50.3844,50.4261,50.3678,50.3928,95840.0
2019-08-16 13:40:00,60.43,60.44,60.35,60.37,111602.0,50.3928,50.4011,50.3261,50.3428,111602.0
2019-08-16 13:50:00,60.37,60.4,60.32,60.36,86675.0,50.3428,50.3678,50.3011,50.3344,86675.0
2019-08-16 14:00:00,60.35,60.36,60.3,60.34,91284.0,50.3261,50.3344,50.2844,50.3177,91284.0
2019-08-16 14:10:00,60.35,60.37,60.22,60.23,197691.0,50.3261,50.3428,50.2177,50.226,197691.0
2019-08-16 14:20:00,60.23,60.29,60.19,60.23,105155.0,50.226,50.276,50.1926,50.226,105155.0
2019-08-16 14:30:00,60.23,60.25,60.09,60.1,159707.0,50.226,50.2427,50.1093,50.1176,159707.0
2019-08-16 14:40:00,60.1,60.28,60.1,60.25,123843.0,50.1176,50.2677,50.1176,50.2427,123843.0
2019-08-16 14:50:00,60.25,60.34,60.21,60.27,145819.0,50.2427,50.3177,50.2093,50.2594,145819.0
2019-08-16 15:00:00,60.26,60.3,60.23,60.25,160915.0,50.251,50.2844,50.226,50.2427,160915.0
2019-08-16 15:10:00,60.25,60.3,60.2,60.21,111895.0,50.2427,50.2844,50.201,50.2093,111895.0
2019-08-16 15:20:00,60.21,60.21,60.01,60.08,372060.0,50.2093,50.2093,50.0425,50.1009,372060.0
2019-08-16 15:30:00,60.07,60.1,60.03,60.09,147629.0,50.0926,50.1176,50.0592,50.1093,147629.0
2019-08-16 15:40:00,60.09,60.2,60.05,60.1,312766.0,50.1093,50.201,50.0759,50.1176,312766.0
2019-08-16 15:50:00,60.1,60.36,60.07,60.28,893513.0,50.1176,50.3344,50.0926,50.2677,893513.0
2019-08-19 09:30:00,60.81,61.03,60.6,60.8,456006.0,50.7097,50.8931,50.5345,50.7013,456006.0
2019-08-19 09:40:00,60.78,61.08,60.77,61.0,215455.0,50.6847,50.9348,50.6763,50.8681,215455.0
2019-08-19 09:50:00,61.0,61.33,60.91,61.28,307332.0,50.8681,51.1433,50.7931,51.1016,307332.0
2019-08-19 10:00:00,61.27,61.31,61.07,61.08,231180.0,51.0933,51.1266,50.9265,50.9348,231180.0
2019-08-19 10:10:00,61.07,61.09,60.84,60.94,172336.0,50.9265,50.9432,50.7347,50.8181,172336.0
2019-08-19 10:20:00,60.94,60.98,60.79,60.91,172279.0,50.8181,50.8514,50.693,50.7931,172279.0
2019-08-19 10:30:00,60.92,61.04,60.87,61.04,93031.0,50.8014,50.9015,50.7597,50.9015,93031.0
2019-08-19 10:40:00,61.04,61.15,61.04,61.12,125094.0,50.9015,50.9932,50.9015,50.9682,125094.0
2019-08-19 10:50:00,61.11,61.17,61.05,61.16,132559.0,50.9598,51.0099,50.9098,51.0015,132559.0
2019-08-19 11:00:00,61.16,61.2,61.05,61.08,138589.0,51.0015,51.0349,50.9098,50.9348,138589.0
2019-08-19 11:10:00,61.08,61.15,61.03,61.12,98116.0,50.9348,50.9932,50.8931,50.9682,98116.0
2019-08-19 11:20:00,61.11,61.2,61.09,61.19,89613.0,50.9598,51.0349,50.9432,51.0266,89613.0
2019-08-19 11:30:00,61.18,61.28,61.17,61.27,242175.0,51.0182,51.1016,51.0099,51.0933,242175.0
2019-08-19 11:40:00,61.27,61.37,61.22,61.36,170224.0,51.0933,51.1767,51.0516,51.1683,170224.0
2019-08-19 11:50:00,61.37,61.39,61.28,61.39,125214.0,51.1767,51.1933,51.1016,51.1933,125214.0
2019-08-19 12:00:00,61.39,61.46,61.37,61.38,167298.0,51.1933,51.2517,51.1767,51.185,167298.0
2019-08-19 12:10:00,61.38,61.41,61.36,61.4,74822.0,51.185,51.21,51.1683,51.2017,74822.0
2019-08-19 12:20:00,61.4,61.46,61.36,61.39,105322.0,51.2017,51.2517,51.1683,51.1933,105322.0
2019-08-19 12:30:00,61.38,61.38,61.26,61.28,110890.0,51.185,51.185,51.0849,51.1016,110890.0
2019-08-19 12:40:00,61.28,61.41,61.27,61.39,123398.0,51.1016,51.21,51.0933,51.1933,123398.0
2019-08-19 12:50:00,61.4,61.52,61.39,61.5,182582.0,51.2017,51.3017,51.1933,51.2851,182582.0
2019-08-19 13:00:00,61.49,61.52,61.47,61.49,92942.0,51.2767,51.3017,51.26,51.2767,92942.0
2019-08-19 13:10:00,61.49,61.52,61.36,61.43,154272.0,51.2767,51.3017,51.1683,51.2267,154272.0
2019-08-19 13:20:00,61.44,61.52,61.43,61.5,105089.0,51.235,51.3017,51.2267,51.2851,105089.0
2019-08-19 13:30:00,61.49,61.5,61.42,61.42,78501.0,51.2767,51.2851,51.2183,51.2183,78501.0
2019-08-19 13:40:00,61.41,61.42,61.34,61.39,65602.0,51.21,51.2183,51.1516,51.1933,65602.0
2019-08-19 13:50:00,61.39,61.4,61.32,61.36,59683.0,51.1933,51.2017,51.135,51.1683,59683.0
2019-08-19 14:00:00,61.35,61.39,61.32,61.39,90724.0,51.16,51.1933,51.135,51.1933,90724.0
2019-08-19 14:10:00,61.39,61.41,61.32,61.41,144854.0,51.1933,51.21,51.135,51.21,144854.0
2019-08-19 14:20:00,61.41,61.51,61.38,61.51,186383.0,51.21,51.2934,51.185,51.2934,186383.0
2019-08-19 14:30:00,61.51,61.52,61.39,61.41,223638.0,51.2934,51.3017,51.1933,51.21,223638.0
2019-08-19 14:40:00,61.42,61.51,61.39,61.51,143443.0,51.2183,51.2934,51.1933,51.2934,143443.0
2019-08-19 14:50:00,61.5,61.55,61.44,61.49,222396.0,51.2851,51.3268,51.235,51.2767,222396.0
2019-08-19 15:00:00,61.5,61.52,61.37,61.42,139847.0,51.2851,51.3017,51.1767,51.2183,139847.0
2019-08-19 15:10:00,61.42,61.43,61.39,61.43,136022.0,51.2183,51.2267,51.1933,51.2267,136022.0
2019-08-19 15:20:00,61.43,61.46,61.37,61.46,125396.0,51.2267,51.2517,51.1767,51.2517,125396.0
2019-08-19 15:30:00,61.46,61.55,61.43,61.52,177279.0,51.2517,51.3268,51.2267,51.3017,177279.0
2019-08-19 15:40:00,61.53,61.55,61.37,61.4,262270.0,51.3101,51.3268,51.1767,51.2017,262270.0
2019-08-19 15:50:00,61.4,61.49,61.37,61.38,694377.0,51.2017,51.2767,51.1767,51.185,694377.0
2019-08-20 09:30:00,61.24,61.66,61.07,61.57,353613.0,51.0682,51.4185,50.9265,51.3434,353613.0
2019-08-20 09:40:00,61.59,61.59,61.29,61.32,191348.0,51.3601,51.3601,51.1099,51.135,191348.0
2019-08-20 09:50:00,61.33,61.5,61.3,61.4,149390.0,51.1433,51.2851,51.1183,51.2017,149390.0
2019-08-20 10:00:00,61.4,61.45,61.3,61.35,133123.0,51.2017,51.2434,51.1183,51.16,133123.0
2019-08-20 10:10:00,61.35,61.48,61.27,61.48,261269.0,51.16,51.2684,51.0933,51.2684,261269.0
2019-08-20 10:20:00,61.48,61.48,61.35,61.39,76564.0,51.2684,51.2684,51.16,51.1933,76564.0
2019-08-20 10:30:00,61.39,61.39,61.23,61.33,146160.0,51.1933,51.1933,51.0599,51.1433,146160.0
2019-08-20 10:40:00,61.33,61.41,61.3,61.36,104423.0,51.1433,51.21,51.1183,51.1683,104423.0
2019-08-20 10:50:00,61.35,61.53,61.32,61.46,173940.0,51.16,51.3101,51.135,51.2517,173940.0
2019-08-20 11:00:00,61.46,61.55,61.39,61.48,116459.0,51.2517,51.3268,51.1933,51.2684,116459.0
2019-08-20 11:10:00,61.48,61.6,61.47,61.58,111379.0,51.2684,51.3685,51.26,51.3518,111379.0
2019-08-20 11:20:00,61.58,61.6,61.45,61.52,96159.0,51.3518,51.3685,51.2434,51.3017,96159.0
2019-08-20 11:30:00,61.51,61.59,61.49,61.56,106086.0,51.2934,51.3601,51.2767,51.3351,106086.0
2019-08-20 11:40:00,61.56,61.64,61.54,61.64,271271.0,51.3351,51.4018,51.3184,51.4018,271271.0
2019-08-20 11:50:00,61.63,61.75,61.55,61.57,167931.0,51.3935,51.4935,51.3268,51.3434,167931.0
2019-08-20 12:00:00,61.58,61.65,61.56,61.6,155684.0,51.3518,51.4101,51.3351,51.3685,155684.0
2019-08-20 12:10:00,61.61,61.68,61.59,61.67,68566.0,51.3768,51.4352,51.3601,51.4268,68566.0
2019-08-20 12:20:00,61.67,61.69,61.57,61.59,164497.0,51.4268,51.4435,51.3434,51.3601,164497.0
2019-08-20 12:30:00,61.58,61.59,61.5,61.55,150068.0,51.3518,51.3601,51.2851,51.3268,150068.0
2019-08-20 12:40:00,61.54,61.6,61.51,61.55,173928.0,51.3184,51.3685,51.2934,51.3268,173928.0
2019-08-20 12:50:00,61.55,61.72,61.54,61.69,284305.0,51.3268,51.4685,51.3184,51.4435,284305.0
2019-08-20 13:00:00,61.68,61.76,61.64,61.67,96870.0,51.4352,51.5019,51.4018,51.4268,96870.0
2019-08-20 13:10:00,61.67,61.71,61.64,61.68,72615.0,51.4268,51.4602,51.4018,51.4352,72615.0
2019-08-20 13:20:00,61.68,61.76,61.64,61.76,113000.0,51.4352,51.5019,51.4018,51.5019,113000.0
2019-08-20 13:30:00,61.75,61.78,61.64,61.69,91595.0,51.4935,51.5186,51.4018,51.4435,91595.0
2019-08-20 13:40:00,61.68,61.7,61.6,61.69,136332.0,51.4352,51.4518,51.3685,51.4435,136332.0
2019-08-20 13:50:00,61.69,61.8,61.68,61.79,121842.0,51.4435,51.5352,51.4352,51.5269,121842.0
2019-08-20 14:00:00,61.78,61.81,61.72,61.72,141993.0,51.5186,51.5436,51.4685,51.4685,141993.0
2019-08-20 14:10:00,61.72,61.76,61.67,61.75,105019.0,51.4685,51.5019,51.4268,51.4935,105019.0
2019-08-20 14:20:00,61.75,61.78,61.67,61.69,118324.0,51.4935,51.5186,51.4268,51.4435,118324.0
2019-08-20 14:30:00,61.68,61.81,61.67,61.81,139404.0,51.4352,51.5436,51.4268,51.5436,139404.0
2019-08-20 14:40:00,61.82,61.86,61.76,61.86,290467.0,51.5519,51.5853,51.5019,51.5853,290467.0
2019-08-20 14:50:00,61.86,61.87,61.71,61.78,168952.0,51.5853,51.5936,51.4602,51.5186,168952.0
2019-08-20 15:00:00,61.77,61.77,61.55,61.56,204733.0,51.5102,51.5102,51.3268,51.3351,204733.0
2019-08-20 15:10:00,61.56,61.62,61.5,61.52,197052.0,51.3351,51.3851,51.2851,51.3017,197052.0
2019-08-20 15:20:00,61.53,61.59,61.51,61.59,202053.0,51.3101,51.3601,51.2934,51.3601,202053.0
2019-08-20 15:30:00,61.58,61.67,61.56,61.6,153064.0,51.3518,51.4268,51.3351,51.3685,153064.0
2019-08-20 15:40:00,61.59,61.71,61.58,61.68,183897.0,51.3601,51.4602,51.3518,51.4352,183897.0
2019-08-20 15:50:00,61.67,61.69,61.43,61.59,991839.0,51.4268,51.4435,51.2267,51.3601,991839.0
2019-08-21 09:30:00,62.18,62.58,61.7,61.7,768307.0,51.8521,52.1857,51.4518,51.4518,768307.0
2019-08-21 09:40:00,61.72,62.12,61.6,62.1,272232.0,51.4685,51.8021,51.3685,51.7854,272232.0
2019-08-21 09:50:00,62.11,62.18,61.86,61.87,178249.0,51.7937,51.8521,51.5853,51.5936,178249.0
2019-08-21 10:00:00,61.87,61.94,61.79,61.81,235853.0,51.5936,51.652,51.5269,51.5436,235853.0
2019-08-21 10:10:00,61.81,61.91,61.7,61.8,140953.0,51.5436,51.627,51.4518,51.5352,140953.0
2019-08-21 10:20:00,61.79,61.96,61.79,61.88,96457.0,51.5269,51.6687,51.5269,51.6019,96457.0
2019-08-21 10:30:00,61.87,61.91,61.78,61.78,189757.0,51.5936,51.627,51.5186,51.5186,189757.0
2019-08-21 10:40:00,61.77,61.89,61.73,61.86,110690.0,51.5102,51.6103,51.4769,51.5853,110690.0
2019-08-21 10:50:00,61.86,61.94,61.8,61.92,98434.0,51.5853,51.652,51.5352,51.6353,98434.0
2019-08-21 11:00:00,61.92,62.01,61.87,61.99,124289.0,51.6353,51.7104,51.5936,51.6937,124289.0
2019-08-21 11:10:00,61.99,62.15,61.94,61.98,181177.0,51.6937,51.8271,51.652,51.6853,181177.0
2019-08-21 11:20:00,61.98,62.02,61.96,62.01,76396.0,51.6853,51.7187,51.6687,51.7104,76396.0
2019-08-21 11:30:00,62.03,62.12,62.01,62.08,82298.0,51.727,51.8021,51.7104,51.7687,82298.0
2019-08-21 11:40:00,62.08,62.28,62.08,62.19,146689.0,51.7687,51.9355,51.7687,51.8605,146689.0
2019-08-21 11:50:00,62.18,62.24,62.14,62.23,956786.0,51.8521,51.9022,51.8188,51.8938,956786.0
2019-08-21 12:00:00,62.23,62.25,62.11,62.21,132892.0,51.8938,51.9105,51.7937,51.8771,132892.0
2019-08-21 12:10:00,62.21,62.27,62.02,62.06,249977.0,51.8771,51.9272,51.7187,51.752,249977.0
2019-08-21 12:20:00,62.07,62.09,61.93,61.95,142642.0,51.7604,51.7771,51.6436,51.6603,142642.0
2019-08-21 12:30:00,61.95,61.97,61.85,61.9,143776.0,51.6603,51.677,51.5769,51.6186,143776.0
2019-08-21 12:40:00,61.9,61.9,61.75,61.77,237575.0,51.6186,51.6186,51.4935,51.5102,237575.0
2019-08-21 12:50:00,61.78,61.8,61.69,61.7,270352.0,51.5186,51.5352,51.4435,51.4518,270352.0
2019-08-21 13:00:00,61.71,61.99,61.7,61.97,163242.0,51.4602,51.6937,51.4518,51.677,163242.0
2019-08-21 13:10:00,61.98,61.99,61.85,61.9,103657.0,51.6853,51.6937,51.5769,51.6186,103657.0
2019-08-21 13:20:00,61.9,61.92,61.82,61.86,99186.0,51.6186,51.6353,51.5519,51.5853,99186.0
2019-08-21 13:30:00,61.85,61.89,61.78,61.89,84376.0,51.5769,51.6103,51.5186,51.6103,84376.0
2019-08-21 13:40:00,61.9,61.91,61.78,61.79,98022.0,51.6186,51.627,51.5186,51.5269,98022.0
2019-08-21 13:50:00,61.79,61.87,61.76,61.8,75906.0,51.5269,51.5936,51.5019,51.5352,75906.0
2019-08-21 14:00:00,61.8,61.84,61.68,61.8,116169.0,51.5352,51.5686,51.4352,51.5352,116169.0
2019-08-21 14:10:00,61.81,61.84,61.69,61.8,77824.0,51.5436,51.5686,51.4435,51.5352,77824.0
2019-08-21 14:20:00,61.8,61.88,61.78,61.88,71011.0,51.5352,51.6019,51.5186,51.6019,71011.0
2019-08-21 14:30:00,61.88,61.89,61.75,61.76,105958.0,51.6019,51.6103,51.4935,51.5019,105958.0
2019-08-21 14:40:00,61.76,61.86,61.76,61.81,787436.0,51.5019,51.5853,51.5019,51.5436,787436.0
2019-08-21 14:50:00,61.82,61.89,61.79,61.85,134116.0,51.5519,51.6103,51.5269,51.5769,134116.0
2019-08-21 15:00:00,61.85,61.88,61.77,61.86,122558.0,51.5769,51.6019,51.5102,51.5853,122558.0
2019-08-21 15:10:00,61.86,61.89,61.8,61.86,114428.0,51.5853,51.6103,51.5352,51.5853,114428.0
2019-08-21 15:20:00,61.85,61.86,61.79,61.84,118900.0,51.5769,51.5853,51.5269,51.5686,118900.0
2019-08-21 15:30:00,61.84,61.9,61.77,61.78,160561.0,51.5686,51.6186,51.5102,51.5186,160561.0
2019-08-21 15:40:00,61.79,61.82,61.69,61.69,115944.0,51.5269,51.5519,51.4435,51.4435,115944.0
2019-08-21 15:50:00,61.69,61.73,61.63,61.65,426369.0,51.4435,51.4769,51.3935,51.4101,426369.0
2019-08-22 09:30:00,61.91,62.17,61.76,61.98,288781.0,51.627,51.8438,51.5019,51.6853,288781.0
2019-08-22 09:40:00,61.99,62.13,61.71,61.75,103720.0,51.6937,51.8104,51.4602,51.4935,103720.0
2019-08-22 09:50:00,61.75,62.02,61.73,62.01,121497.0,51.4935,51.7187,51.4769,51.7104,121497.0
2019-08-22 10:00:00,62.01,62.15,61.83,61.89,168480.0,51.7104,51.8271,51.5602,51.6103,168480.0
2019-08-22 10:10:00,61.9,61.97,61.83,61.85,55759.0,51.6186,51.677,51.5602,51.5769,55759.0
2019-08-22 10:20:00,61.85,61.87,61.6,61.6,84677.0,51.5769,51.5936,51.3685,51.3685,84677.0
2019-08-22 10:30:00,61.6,61.61,61.19,61.32,119410.0,51.3685,51.3768,51.0266,51.135,119410.0
2019-08-22 10:40:00,61.31,61.33,61.1,61.28,101402.0,51.1266,51.1433,50.9515,51.1016,101402.0
2019-08-22 10:50:00,61.29,61.4,61.21,61.35,81313.0,51.1099,51.2017,51.0432,51.16,81313.0
2019-08-22 11:00:00,61.36,61.58,61.36,61.58,99718.0,51.1683,51.3518,51.1683,51.3518,99718.0
2019-08-22 11:10:00,61.58,61.61,61.43,61.53,486450.0,51.3518,51.3768,51.2267,51.3101,486450.0
2019-08-22 11:20:00,61.52,61.66,61.5,61.57,76556.0,51.3017,51.4185,51.2851,51.3434,76556.0
2019-08-22 11:30:00,61.57,61.69,61.54,61.66,51018.0,51.3434,51.4435,51.3184,51.4185,51018.0
2019-08-22 11:40:00,61.67,61.72,61.57,61.59,41817.0,51.4268,51.4685,51.3434,51.3601,41817.0
2019-08-22 11:50:00,61.6,61.64,61.54,61.59,56872.0,51.3685,51.4018,51.3184,51.3601,56872.0
2019-08-22 12:00:00,61.59,61.77,61.58,61.77,51990.0,51.3601,51.5102,51.3518,51.5102,51990.0
2019-08-22 12:10:00,61.77,61.8,61.75,61.76,49156.0,51.5102,51.5352,51.4935,51.5019,49156.0
2019-08-22 12:20:00,61.77,61.8,61.69,61.73,54405.0,51.5102,51.5352,51.4435,51.4769,54405.0
2019-08-22 12:30:00,61.73,61.74,61.58,61.58,67123.0,51.4769,51.4852,51.3518,51.3518,67123.0
2019-08-22 12:40:00,61.59,61.68,61.57,61.61,67618.0,51.3601,51.4352,51.3434,51.3768,67618.0
2019-08-22 12:50:00,61.6,61.63,61.57,61.58,62378.0,51.3685,51.3935,51.3434,51.3518,62378.0
2019-08-22 13:00:00,61.58,61.75,61.58,61.7,86292.0,51.3518,51.4935,51.3518,51.4518,86292.0
2019-08-22 13:10:00,61.7,61.73,61.67,61.68,43092.0,51.4518,51.4769,51.4268,51.4352,43092.0
2019-08-22 13:20:00,61.67,61.79,61.67,61.75,79816.0,51.4268,51.5269,51.4268,51.4935,79816.0
2019-08-22 13:30:00,61.76,61.84,61.73,61.8,305335.0,51.5019,51.5686,51.4769,51.5352,305335.0
2019-08-22 13:40:00,61.8,61.85,61.77,61.83,111736.0,51.5352,51.5769,51.5102,51.5602,111736.0
2019-08-22 13:50:00,61.82,61.83,61.74,61.76,95710.0,51.5519,51.5602,51.4852,51.5019,95710.0
2019-08-22 14:00:00,61.76,61.83,61.75,61.76,175298.0,51.5019,51.5602,51.4935,51.5019,175298.0
2019-08-22 14:10:00,61.75,61.84,61.75,61.8,188013.0,51.4935,51.5686,51.4935,51.5352,188013.0
2019-08-22 14:20:00,61.8,61.93,61.79,61.9,181042.0,51.5352,51.6436,51.5269,51.6186,181042.0
2019-08-22 14:30:00,61.9,61.92,61.86,61.9,62752.0,51.6186,51.6353,51.5853,51.6186,62752.0
2019-08-22 14:40:00,61.9,61.99,61.88,61.97,157199.0,51.6186,51.6937,51.6019,51.677,157199.0
2019-08-22 14:50:00,61.97,62.0,61.93,62.0,118545.0,51.677,51.702,51.6436,51.702,118545.0
2019-08-22 15:00:00,62.0,62.0,61.94,61.97,96922.0,51.702,51.702,51.652,51.677,96922.0
2019-08-22 15:10:00,61.96,61.97,61.87,61.9,136423.0,51.6687,51.677,51.5936,51.6186,136423.0
2019-08-22 15:20:00,61.92,62.0,61.91,62.0,137459.0,51.6353,51.702,51.627,51.702,137459.0
2019-08-22 15:30:00,62.0,62.03,61.98,62.01,129482.0,51.702,51.727,51.6853,51.7104,129482.0
2019-08-22 15:40:00,62.01,62.12,62.01,62.11,177295.0,51.7104,51.8021,51.7104,51.7937,177295.0
2019-08-22 15:50:00,62.12,62.15,62.02,62.04,492524.0,51.8021,51.8271,51.7187,51.7354,492524.0
2019-08-23 09:30:00,61.36,61.69,61.26,61.48,282235.0,51.1683,51.4435,51.0849,51.2684,282235.0
2019-08-23 09:40:00,61.47,61.89,61.47,61.76,117343.0,51.26,51.6103,51.26,51.5019,117343.0
2019-08-23 09:50:00,61.75,61.98,61.72,61.9,104539.0,51.4935,51.6853,51.4685,51.6186,104539.0
2019-08-23 10:00:00,61.89,62.12,61.79,61.87,203770.0,51.6103,51.8021,51.5269,51.5936,203770.0
2019-08-23 10:10:00,61.86,61.92,61.71,61.85,128795.0,51.5853,51.6353,51.4602,51.5769,128795.0
2019-08-23 10:20:00,61.85,61.86,61.71,61.76,64744.0,51.5769,51.5853,51.4602,51.5019,64744.0
2019-08-23 10:30:00,61.75,61.91,61.74,61.88,76278.0,51.4935,51.627,51.4852,51.6019,76278.0
2019-08-23 10:40:00,61.88,61.95,61.73,61.76,88453.0,51.6019,51.6603,51.4769,51.5019,88453.0
2019-08-23 10:50:00,61.76,62.03,61.76,61.8,130130.0,51.5019,51.727,51.5019,51.5352,130130.0
2019-08-23 11:00:00,61.81,61.86,61.02,61.04,394407.0,51.5436,51.5853,50.8848,50.9015,394407.0
2019-08-23 11:10:00,61.03,61.35,61.01,61.28,189314.0,50.8931,51.16,50.8764,51.1016,189314.0
2019-08-23 11:20:00,61.3,61.36,61.14,61.24,168875.0,51.1183,51.1683,50.9849,51.0682,168875.0
2019-08-23 11:30:00,61.23,61.27,60.93,61.04,361716.0,51.0599,51.0933,50.8097,50.9015,361716.0
2019-08-23 11:40:00,61.04,61.1,60.77,60.8,365042.0,50.9015,50.9515,50.6763,50.7013,365042.0
2019-08-23 11:50:00,60.8,60.85,60.63,60.66,344319.0,50.7013,50.743,50.5596,50.5846,344319.0
2019-08-23 12:00:00,60.66,60.71,60.57,60.7,295814.0,50.5846,50.6263,50.5095,50.6179,295814.0
2019-08-23 12:10:00,60.7,60.93,60.69,60.88,278179.0,50.6179,50.8097,50.6096,50.768,278179.0
2019-08-23 12:20:00,60.88,60.88,60.7,60.72,125258.0,50.768,50.768,50.6179,50.6346,125258.0
2019-08-23 12:30:00,60.72,60.83,60.65,60.73,130553.0,50.6346,50.7263,50.5762,50.643,130553.0
2019-08-23 12:40:00,60.72,60.75,60.58,60.59,123328.0,50.6346,50.6596,50.5179,50.5262,123328.0
2019-08-23 12:50:00,60.59,60.63,60.45,60.48,167121.0,50.5262,50.5596,50.4095,50.4345,167121.0
2019-08-23 13:00:00,60.48,60.62,60.4,60.46,242176.0,50.4345,50.5512,50.3678,50.4178,242176.0
2019-08-23 13:10:00,60.45,60.67,60.43,60.49,131925.0,50.4095,50.5929,50.3928,50.4428,131925.0
2019-08-23 13:20:00,60.48,60.57,60.45,60.51,115556.0,50.4345,50.5095,50.4095,50.4595,115556.0
2019-08-23 13:30:00,60.5,60.67,60.48,60.65,89758.0,50.4512,50.5929,50.4345,50.5762,89758.0
2019-08-23 13:40:00,60.64,60.66,60.52,60.57,94243.0,50.5679,50.5846,50.4678,50.5095,94243.0
2019-08-23 13:50:00,60.56,60.65,60.54,60.59,64888.0,50.5012,50.5762,50.4845,50.5262,64888.0
2019-08-23 14:00:00,60.6,60.62,60.52,60.57,88128.0,50.5345,50.5512,50.4678,50.5095,88128.0
2019-08-23 14:10:00,60.56,60.59,60.5,60.56,93482.0,50.5012,50.5262,50.4512,50.5012,93482.0
2019-08-23 14:20:00,60.55,60.63,60.54,60.58,71297.0,50.4929,50.5596,50.4845,50.5179,71297.0
2019-08-23 14:30:00,60.58,60.65,60.53,60.53,69064.0,50.5179,50.5762,50.4762,50.4762,69064.0
2019-08-23 14:40:00,60.54,60.57,60.44,60.49,117795.0,50.4845,50.5095,50.4011,50.4428,117795.0
2019-08-23 14:50:00,60.49,60.58,60.47,60.57,76479.0,50.4428,50.5179,50.4261,50.5095,76479.0
2019-08-23 15:00:00,60.56,60.61,60.48,60.54,76237.0,50.5012,50.5429,50.4345,50.4845,76237.0
2019-08-23 15:10:00,60.54,60.57,60.38,60.48,194431.0,50.4845,50.5095,50.3511,50.4345,194431.0
2019-08-23 15:20:00,60.49,60.52,60.38,60.39,91865.0,50.4428,50.4678,50.3511,50.3594,91865.0
2019-08-23 15:30:00,60.38,60.47,60.34,60.44,146721.0,50.3511,50.4261,50.3177,50.4011,146721.0
2019-08-23 15:40:00,60.43,60.49,60.38,60.39,205129.0,50.3928,50.4428,50.3511,50.3594,205129.0
2019-08-23 15:50:00,60.38,60.39,60.03,60.33,798607.0,50.3511,50.3594,50.0592,50.3094,798607.0
2019-08-26 09:30:00,60.8,60.99,60.62,60.85,284378.0,50.7013,50.8598,50.5512,50.743,284378.0
2019-08-26 09:40:00,60.85,60.86,60.48,60.49,120012.0,50.743,50.7514,50.4345,50.4428,120012.0
2019-08-26 09:50:00,60.5,60.72,60.48,60.72,72298.0,50.4512,50.6346,50.4345,50.6346,72298.0
2019-08-26 10:00:00,60.72,60.73,60.41,60.42,64557.0,50.6346,50.643,50.3761,50.3844,64557.0
2019-08-26 10:10:00,60.4,60.44,60.28,60.33,74332.0,50.3678,50.4011,50.2677,50.3094,74332.0
2019-08-26 10:20:00,60.34,60.52,60.32,60.51,60567.0,50.3177,50.4678,50.3011,50.4595,60567.0
2019-08-26 10:30:00,60.51,60.59,60.46,60.58,52225.0,50.4595,50.5262,50.4178,50.5179,52225.0
2019-08-26 10:40:00,60.56,60.67,60.47,60.61,87683.0,50.5012,50.5929,50.4261,50.5429,87683.0
2019-08-26 10:50:00,60.6,60.63,60.51,60.57,63594.0,50.5345,50.5596,50.4595,50.5095,63594.0
2019-08-26 11:00:00,60.56,60.71,60.54,60.7,73173.0,50.5012,50.6263,50.4845,50.6179,73173.0
2019-08-26 11:10:00,60.7,60.85,60.66,60.69,100331.0,50.6179,50.743,50.5846,50.6096,100331.0
2019-08-26 11:20:00,60.7,60.7,60.55,60.57,80707.0,50.6179,50.6179,50.4929,50.5095,80707.0
2019-08-26 11:30:00,60.57,60.64,60.56,60.63,51320.0,50.5095,50.5679,50.5012,50.5596,51320.0
2019-08-26 11:40:00,60.63,60.64,60.53,60.54,49841.0,50.5596,50.5679,50.4762,50.4845,49841.0
2019-08-26 11:50:00,60.55,60.58,60.51,60.54,32413.0,50.4929,50.5179,50.4595,50.4845,32413.0
2019-08-26 12:00:00,60.53,60.61,60.48,60.59,75567.0,50.4762,50.5429,50.4345,50.5262,75567.0
2019-08-26 12:10:00,60.59,60.6,60.51,60.52,32411.0,50.5262,50.5345,50.4595,50.4678,32411.0
2019-08-26 12:20:00,60.52,60.76,60.51,60.74,264553.0,50.4678,50.668,50.4595,50.6513,264553.0
2019-08-26 12:30:00,60.74,60.78,60.67,60.69,92264.0,50.6513,50.6847,50.5929,50.6096,92264.0
2019-08-26 12:40:00,60.68,60.73,60.6,60.6,47719.0,50.6013,50.643,50.5345,50.5345,47719.0
2019-08-26 12:50:00,60.61,60.72,60.55,60.7,64233.0,50.5429,50.6346,50.4929,50.6179,64233.0
2019-08-26 13:00:00,60.7,60.72,60.64,60.69,47933.0,50.6179,50.6346,50.5679,50.6096,47933.0
2019-08-26 13:10:00,60.68,60.68,60.6,60.61,36690.0,50.6013,50.6013,50.5345,50.5429,36690.0
2019-08-26 13:20:00,60.61,60.69,60.6,60.67,45274.0,50.5429,50.6096,50.5345,50.5929,45274.0
2019-08-26 13:30:00,60.67,60.71,60.62,60.69,52590.0,50.5929,50.6263,50.5512,50.6096,52590.0
2019-08-26 13:40:00,60.69,60.72,60.64,60.68,71026.0,50.6096,50.6346,50.5679,50.6013,71026.0
2019-08-26 13:50:00,60.69,60.78,60.68,60.76,93098.0,50.6096,50.6847,50.6013,50.668,93098.0
2019-08-26 14:00:00,60.76,60.76,60.59,60.6,41376.0,50.668,50.668,50.5262,50.5345,41376.0
2019-08-26 14:10:00,60.6,60.61,60.51,60.55,52725.0,50.5345,50.5429,50.4595,50.4929,52725.0
2019-08-26 14:20:00,60.55,60.57,60.5,60.5,54795.0,50.4929,50.5095,50.4512,50.4512,54795.0
2019-08-26 14:30:00,60.51,60.54,60.47,60.54,89292.0,50.4595,50.4845,50.4261,50.4845,89292.0
2019-08-26 14:40:00,60.54,60.66,60.53,60.6,72872.0,50.4845,50.5846,50.4762,50.5345,72872.0
2019-08-26 14:50:00,60.61,60.64,60.49,60.53,59218.0,50.5429,50.5679,50.4428,50.4762,59218.0
2019-08-26 15:00:00,60.54,60.61,60.43,60.48,78219.0,50.4845,50.5429,50.3928,50.4345,78219.0
2019-08-26 15:10:00,60.48,60.64,60.46,60.61,58316.0,50.4345,50.5679,50.4178,50.5429,58316.0
2019-08-26 15:20:00,60.61,60.61,60.53,60.58,60868.0,50.5429,50.5429,50.4762,50.5179,60868.0
2019-08-26 15:30:00,60.58,60.63,60.52,60.53,76114.0,50.5179,50.5596,50.4678,50.4762,76114.0
2019-08-26 15:40:00,60.52,60.6,60.51,60.57,136602.0,50.4678,50.5345,50.4595,50.5095,136602.0
2019-08-26 15:50:00,60.57,60.77,60.53,60.77,348585.0,50.5095,50.6763,50.4762,50.6763,348585.0
2019-08-27 09:30:00,61.21,61.31,61.01,61.26,231121.0,51.0432,51.1266,50.8764,51.0849,231121.0
2019-08-27 09:40:00,61.25,61.26,60.85,61.0,101453.0,51.0766,51.0849,50.743,50.8681,101453.0
2019-08-27 09:50:00,60.99,61.0,60.72,60.77,113293.0,50.8598,50.8681,50.6346,50.6763,113293.0
2019-08-27 10:00:00,60.75,60.76,60.44,60.63,147572.0,50.6596,50.668,50.4011,50.5596,147572.0
2019-08-27 10:10:00,60.63,60.64,60.5,60.62,120436.0,50.5596,50.5679,50.4512,50.5512,120436.0
2019-08-27 10:20:00,60.61,60.75,60.58,60.66,51536.0,50.5429,50.6596,50.5179,50.5846,51536.0
2019-08-27 10:30:00,60.64,60.73,60.58,60.6,59927.0,50.5679,50.643,50.5179,50.5345,59927.0
2019-08-27 10:40:00,60.59,60.64,60.46,60.5,97262.0,50.5262,50.5679,50.4178,50.4512,97262.0
2019-08-27 10:50:00,60.51,60.62,60.5,60.5,78381.0,50.4595,50.5512,50.4512,50.4512,78381.0
2019-08-27 11:00:00,60.49,60.52,60.29,60.34,115689.0,50.4428,50.4678,50.276,50.3177,115689.0
2019-08-27 11:10:00,60.34,60.35,60.17,60.18,127444.0,50.3177,50.3261,50.176,50.1843,127444.0
2019-08-27 11:20:00,60.18,60.22,60.1,60.13,101739.0,50.1843,50.2177,50.1176,50.1426,101739.0
2019-08-27 11:30:00,60.12,60.31,60.11,60.28,94629.0,50.1343,50.2927,50.1259,50.2677,94629.0
2019-08-27 11:40:00,60.27,60.33,60.21,60.32,95204.0,50.2594,50.3094,50.2093,50.3011,95204.0
2019-08-27 11:50:00,60.32,60.33,60.08,60.15,118736.0,50.3011,50.3094,50.1009,50.1593,118736.0
2019-08-27 12:00:00,60.14,60.22,60.01,60.04,132957.0,50.151,50.2177,50.0425,50.0676,132957.0
2019-08-27 12:10:00,60.05,60.09,59.69,59.71,238825.0,50.0759,50.1093,49.7757,49.7924,238825.0
2019-08-27 12:20:00,59.72,59.79,59.63,59.65,165174.0,49.8007,49.8591,49.7257,49.7423,165174.0
2019-08-27 12:30:00,59.64,59.68,59.39,59.46,248474.0,49.734,49.7674,49.5255,49.5839,248474.0
2019-08-27 12:40:00,59.46,59.5,59.33,59.47,138377.0,49.5839,49.6173,49.4755,49.5922,138377.0
2019-08-27 12:50:00,59.47,59.47,59.25,59.27,128955.0,49.5922,49.5922,49.4088,49.4255,128955.0
2019-08-27 13:00:00,59.27,59.45,59.23,59.45,96364.0,49.4255,49.5756,49.3921,49.5756,96364.0
2019-08-27 13:10:00,59.45,59.45,59.28,59.33,78252.0,49.5756,49.5756,49.4338,49.4755,78252.0
2019-08-27 13:20:00,59.33,59.51,59.32,59.5,69141.0,49.4755,49.6256,49.4672,49.6173,69141.0
2019-08-27 13:30:00,59.5,59.67,59.34,59.59,97054.0,49.6173,49.759,49.4838,49.6923,97054.0
2019-08-27 13:40:00,59.6,59.74,59.57,59.69,112108.0,49.7006,49.8174,49.6756,49.7757,112108.0
2019-08-27 13:50:00,59.7,59.73,59.58,59.61,77117.0,49.784,49.8091,49.684,49.709,77117.0
2019-08-27 14:00:00,59.61,59.67,59.6,59.64,111194.0,49.709,49.759,49.7006,49.734,111194.0
2019-08-27 14:10:00,59.63,59.67,59.45,59.54,110640.0,49.7257,49.759,49.5756,49.6506,110640.0
2019-08-27 14:20:00,59.54,59.62,59.49,59.51,65467.0,49.6506,49.7173,49.6089,49.6256,65467.0
2019-08-27 14:30:00,59.5,59.5,59.31,59.34,149705.0,49.6173,49.6173,49.4588,49.4838,149705.0
2019-08-27 14:40:00,59.34,59.4,59.27,59.37,212644.0,49.4838,49.5339,49.4255,49.5088,212644.0
2019-08-27 14:50:00,59.37,59.51,59.36,59.48,102869.0,49.5088,49.6256,49.5005,49.6006,102869.0
2019-08-27 15:00:00,59.48,59.69,59.47,59.62,120125.0,49.6006,49.7757,49.5922,49.7173,120125.0
2019-08-27 15:10:00,59.62,59.63,59.41,59.48,92490.0,49.7173,49.7257,49.5422,49.6006,92490.0
2019-08-27 15:20:00,59.48,59.48,59.26,59.35,206816.0,49.6006,49.6006,49.4171,49.4922,206816.0
2019-08-27 15:30:00,59.35,59.49,59.32,59.48,149806.0,49.4922,49.6089,49.4672,49.6006,149806.0
2019-08-27 15:40:00,59.48,59.53,59.44,59.52,254271.0,49.6006,49.6423,49.5672,49.6339,254271.0
2019-08-27 15:50:00,59.53,59.54,59.12,59.16,700489.0,49.6423,49.6506,49.3004,49.3337,700489.0
2019-08-28 09:30:00,59.06,59.29,58.82,58.99,336601.0,49.2503,49.4421,49.0502,49.192,336601.0
2019-08-28 09:40:00,58.98,58.98,58.75,58.87,268727.0,49.1836,49.1836,48.9918,49.0919,268727.0
2019-08-28 09:50:00,58.86,59.22,58.84,59.19,291080.0,49.0836,49.3838,49.0669,49.3587,291080.0
2019-08-28 10:00:00,59.19,59.29,59.11,59.15,168543.0,49.3587,49.4421,49.292,49.3254,168543.0
2019-08-28 10:10:00,59.16,59.22,58.76,58.8,175784.0,49.3337,49.3838,49.0002,49.0335,175784.0
2019-08-28 10:20:00,58.79,58.8,58.62,58.75,313132.0,49.0252,49.0335,48.8834,48.9918,313132.0
2019-08-28 10:30:00,58.73,58.97,58.69,58.94,317085.0,48.9751,49.1753,48.9418,49.1503,317085.0
2019-08-28 10:40:00,58.94,59.21,58.91,58.99,201299.0,49.1503,49.3754,49.1253,49.192,201299.0
2019-08-28 10:50:00,59.0,59.17,58.95,59.08,261160.0,49.2003,49.3421,49.1586,49.267,261160.0
2019-08-28 11:00:00,59.08,59.33,59.08,59.33,129913.0,49.267,49.4755,49.267,49.4755,129913.0
2019-08-28 11:10:00,59.32,59.4,59.24,59.35,457645.0,49.4672,49.5339,49.4004,49.4922,457645.0
2019-08-28 11:20:00,59.36,59.58,59.34,59.51,198861.0,49.5005,49.684,49.4838,49.6256,198861.0
2019-08-28 11:30:00,59.51,59.56,59.4,59.49,191287.0,49.6256,49.6673,49.5339,49.6089,191287.0
2019-08-28 11:40:00,59.49,59.5,59.3,59.33,139059.0,49.6089,49.6173,49.4505,49.4755,139059.0
2019-08-28 11:50:00,59.33,59.34,59.23,59.3,96136.0,49.4755,49.4838,49.3921,49.4505,96136.0
2019-08-28 12:00:00,59.3,59.3,59.17,59.24,109547.0,49.4505,49.4505,49.3421,49.4004,109547.0
2019-08-28 12:10:00,59.23,59.27,59.17,59.27,279307.0,49.3921,49.4255,49.3421,49.4255,279307.0
2019-08-28 12:20:00,59.27,59.32,59.2,59.21,235969.0,49.4255,49.4672,49.3671,49.3754,235969.0
2019-08-28 12:30:00,59.21,59.34,59.18,59.3,126173.0,49.3754,49.4838,49.3504,49.4505,126173.0
2019-08-28 12:40:00,59.3,59.3,59.19,59.2,80669.0,49.4505,49.4505,49.3587,49.3671,80669.0
2019-08-28 12:50:00,59.2,59.32,59.19,59.28,50531.0,49.3671,49.4672,49.3587,49.4338,50531.0
2019-08-28 13:00:00,59.28,59.33,59.24,59.25,79102.0,49.4338,49.4755,49.4004,49.4088,79102.0
2019-08-28 13:10:00,59.25,59.25,59.11,59.23,145393.0,49.4088,49.4088,49.292,49.3921,145393.0
2019-08-28 13:20:00,59.22,59.31,59.21,59.3,86861.0,49.3838,49.4588,49.3754,49.4505,86861.0
2019-08-28 13:30:00,59.31,59.41,59.26,59.41,57897.0,49.4588,49.5422,49.4171,49.5422,57897.0
2019-08-28 13:40:00,59.4,59.43,59.28,59.3,71158.0,49.5339,49.5589,49.4338,49.4505,71158.0
2019-08-28 13:50:00,59.3,59.3,59.2,59.27,109221.0,49.4505,49.4505,49.3671,49.4255,109221.0
2019-08-28 14:00:00,59.28,59.3,59.15,59.18,60244.0,49.4338,49.4505,49.3254,49.3504,60244.0
2019-08-28 14:10:00,59.19,59.33,59.16,59.32,81175.0,49.3587,49.4755,49.3337,49.4672,81175.0
2019-08-28 14:20:00,59.33,59.39,59.3,59.39,59920.0,49.4755,49.5255,49.4505,49.5255,59920.0
2019-08-28 14:30:00,59.39,59.4,59.33,59.4,72944.0,49.5255,49.5339,49.4755,49.5339,72944.0
2019-08-28 14:40:00,59.39,59.4,59.28,59.3,99259.0,49.5255,49.5339,49.4338,49.4505,99259.0
2019-08-28 14:50:00,59.3,59.37,59.28,59.36,88840.0,49.4505,49.5088,49.4338,49.5005,88840.0
2019-08-28 15:00:00,59.37,59.37,59.23,59.23,87448.0,49.5088,49.5088,49.3921,49.3921,87448.0
2019-08-28 15:10:00,59.24,59.31,59.19,59.3,87068.0,49.4004,49.4588,49.3587,49.4505,87068.0
2019-08-28 15:20:00,59.3,59.32,59.23,59.29,95817.0,49.4505,49.4672,49.3921,49.4421,95817.0
2019-08-28 15:30:00,59.29,59.46,59.27,59.45,136362.0,49.4421,49.5839,49.4255,49.5756,136362.0
2019-08-28 15:40:00,59.45,59.46,59.36,59.41,158746.0,49.5756,49.5839,49.5005,49.5422,158746.0
2019-08-28 15:50:00,59.41,59.49,59.39,59.47,393774.0,49.5422,49.6089,49.5255,49.5922,393774.0
2019-08-29 09:30:00,60.12,60.3,60.0,60.17,337831.0,50.1343,50.2844,50.0342,50.176,337831.0
2019-08-29 09:40:00,60.17,60.35,60.04,60.09,188316.0,50.176,50.3261,50.0676,50.1093,188316.0
2019-08-29 09:50:00,60.1,60.19,59.99,60.11,243429.0,50.1176,50.1926,50.0259,50.1259,243429.0
2019-08-29 10:00:00,60.09,60.22,60.07,60.16,118353.0,50.1093,50.2177,50.0926,50.1676,118353.0
2019-08-29 10:10:00,60.16,60.23,60.06,60.21,164240.0,50.1676,50.226,50.0842,50.2093,164240.0
2019-08-29 10:20:00,60.2,60.22,59.97,60.13,121144.0,50.201,50.2177,50.0092,50.1426,121144.0
2019-08-29 10:30:00,60.14,60.14,59.85,60.0,128827.0,50.151,50.151,49.9091,50.0342,128827.0
2019-08-29 10:40:00,60.0,60.29,60.0,60.24,117106.0,50.0342,50.276,50.0342,50.2343,117106.0
2019-08-29 10:50:00,60.24,60.28,60.06,60.12,137429.0,50.2343,50.2677,50.0842,50.1343,137429.0
2019-08-29 11:00:00,60.11,60.12,59.97,59.99,110734.0,50.1259,50.1343,50.0092,50.0259,110734.0
2019-08-29 11:10:00,60.0,60.06,59.96,60.02,111524.0,50.0342,50.0842,50.0009,50.0509,111524.0
2019-08-29 11:20:00,60.02,60.12,60.0,60.06,193790.0,50.0509,50.1343,50.0342,50.0842,193790.0
2019-08-29 11:30:00,60.06,60.11,59.98,59.99,133108.0,50.0842,50.1259,50.0175,50.0259,133108.0
2019-08-29 11:40:00,59.98,60.15,59.97,60.02,101739.0,50.0175,50.1593,50.0092,50.0509,101739.0
2019-08-29 11:50:00,60.03,60.05,59.95,59.98,72922.0,50.0592,50.0759,49.9925,50.0175,72922.0
2019-08-29 12:00:00,59.99,60.05,59.96,59.97,65766.0,50.0259,50.0759,50.0009,50.0092,65766.0
2019-08-29 12:10:00,59.97,60.06,59.96,60.05,110332.0,50.0092,50.0842,50.0009,50.0759,110332.0
2019-08-29 12:20:00,60.06,60.18,60.04,60.16,138675.0,50.0842,50.1843,50.0676,50.1676,138675.0
2019-08-29 12:30:00,60.16,60.24,60.14,60.24,70717.0,50.1676,50.2343,50.151,50.2343,70717.0
2019-08-29 12:40:00,60.24,60.24,60.19,60.2,55579.0,50.2343,50.2343,50.1926,50.201,55579.0
2019-08-29 12:50:00,60.19,60.28,60.18,60.26,61980.0,50.1926,50.2677,50.1843,50.251,61980.0
2019-08-29 13:00:00,60.26,60.29,60.24,60.28,66725.0,50.251,50.276,50.2343,50.2677,66725.0
2019-08-29 13:10:00,60.28,60.39,60.23,60.38,94232.0,50.2677,50.3594,50.226,50.3511,94232.0
2019-08-29 13:20:00,60.38,60.39,60.23,60.27,96244.0,50.3511,50.3594,50.226,50.2594,96244.0
2019-08-29 13:30:00,60.27,60.29,60.15,60.29,106468.0,50.2594,50.276,50.1593,50.276,106468.0
2019-08-29 13:40:00,60.29,60.42,60.28,60.4,70241.0,50.276,50.3844,50.2677,50.3678,70241.0
2019-08-29 13:50:00,60.4,60.41,60.32,60.39,48719.0,50.3678,50.3761,50.3011,50.3594,48719.0
2019-08-29 14:00:00,60.39,60.42,60.37,60.41,90586.0,50.3594,50.3844,50.3428,50.3761,90586.0
2019-08-29 14:10:00,60.42,60.45,60.23,60.24,88039.0,50.3844,50.4095,50.226,50.2343,88039.0
2019-08-29 14:20:00,60.24,60.35,60.2,60.31,107603.0,50.2343,50.3261,50.201,50.2927,107603.0
2019-08-29 14:30:00,60.31,60.4,60.3,60.37,66873.0,50.2927,50.3678,50.2844,50.3428,66873.0
2019-08-29 14:40:00,60.35,60.46,60.35,60.45,107179.0,50.3261,50.4178,50.3261,50.4095,107179.0
2019-08-29 14:50:00,60.45,60.6,60.43,60.54,137329.0,50.4095,50.5345,50.3928,50.4845,137329.0
2019-08-29 15:00:00,60.53,60.53,60.38,60.44,112253.0,50.4762,50.4762,50.3511,50.4011,112253.0
2019-08-29 15:10:00,60.45,60.48,60.4,60.42,125026.0,50.4095,50.4345,50.3678,50.3844,125026.0
2019-08-29 15:20:00,60.42,60.45,60.38,60.39,166962.0,50.3844,50.4095,50.3511,50.3594,166962.0
2019-08-29 15:30:00,60.39,60.41,60.33,60.34,200750.0,50.3594,50.3761,50.3094,50.3177,200750.0
2019-08-29 15:40:00,60.34,60.35,60.17,60.19,291439.0,50.3177,50.3261,50.176,50.1926,291439.0
2019-08-29 15:50:00,60.19,60.28,60.13,60.15,710241.0,50.1926,50.2677,50.1426,50.1593,710241.0
2019-08-30 09:30:00,60.67,60.7,60.3,60.46,276389.0,50.5929,50.6179,50.2844,50.4178,276389.0
2019-08-30 09:40:00,60.46,60.49,60.27,60.36,88166.0,50.4178,50.4428,50.2594,50.3344,88166.0
2019-08-30 09:50:00,60.35,60.51,60.26,60.3,113944.0,50.3261,50.4595,50.251,50.2844,113944.0
2019-08-30 10:00:00,60.3,60.56,60.27,60.56,153821.0,50.2844,50.5012,50.2594,50.5012,153821.0
2019-08-30 10:10:00,60.55,60.7,60.47,60.67,89159.0,50.4929,50.6179,50.4261,50.5929,89159.0
2019-08-30 10:20:00,60.66,60.72,60.59,60.72,125089.0,50.5846,50.6346,50.5262,50.6346,125089.0
2019-08-30 10:30:00,60.72,60.89,60.7,60.86,158236.0,50.6346,50.7764,50.6179,50.7514,158236.0
2019-08-30 10:40:00,60.86,60.91,60.78,60.89,133368.0,50.7514,50.7931,50.6847,50.7764,133368.0
2019-08-30 10:50:00,60.89,60.94,60.79,60.94,115630.0,50.7764,50.8181,50.693,50.8181,115630.0
2019-08-30 11:00:00,60.93,60.94,60.75,60.84,110266.0,50.8097,50.8181,50.6596,50.7347,110266.0
2019-08-30 11:10:00,60.83,60.86,60.73,60.8,81705.0,50.7263,50.7514,50.643,50.7013,81705.0
2019-08-30 11:20:00,60.79,60.91,60.69,60.76,171701.0,50.693,50.7931,50.6096,50.668,171701.0
2019-08-30 11:30:00,60.75,60.99,60.74,60.93,79392.0,50.6596,50.8598,50.6513,50.8097,79392.0
2019-08-30 11:40:00,60.94,61.11,60.93,61.05,148271.0,50.8181,50.9598,50.8097,50.9098,148271.0
2019-08-30 11:50:00,61.05,61.06,60.93,61.0,84027.0,50.9098,50.9181,50.8097,50.8681,84027.0
2019-08-30 12:00:00,61.02,61.11,60.97,61.06,66896.0,50.8848,50.9598,50.8431,50.9181,66896.0
2019-08-30 12:10:00,61.05,61.09,60.95,60.99,67117.0,50.9098,50.9432,50.8264,50.8598,67117.0
2019-08-30 12:20:00,60.98,60.99,60.93,60.96,79322.0,50.8514,50.8598,50.8097,50.8348,79322.0
2019-08-30 12:30:00,60.96,60.98,60.89,60.95,60223.0,50.8348,50.8514,50.7764,50.8264,60223.0
2019-08-30 12:40:00,60.95,61.15,60.94,61.1,102444.0,50.8264,50.9932,50.8181,50.9515,102444.0
2019-08-30 12:50:00,61.1,61.12,61.04,61.08,41926.0,50.9515,50.9682,50.9015,50.9348,41926.0
2019-08-30 13:00:00,61.08,61.1,61.03,61.06,43218.0,50.9348,50.9515,50.8931,50.9181,43218.0
2019-08-30 13:10:00,61.05,61.08,61.0,61.01,42718.0,50.9098,50.9348,50.8681,50.8764,42718.0
2019-08-30 13:20:00,61.01,61.06,61.0,61.04,37706.0,50.8764,50.9181,50.8681,50.9015,37706.0
2019-08-30 13:30:00,61.05,61.05,60.96,61.0,67442.0,50.9098,50.9098,50.8348,50.8681,67442.0
2019-08-30 13:40:00,61.01,61.02,60.95,61.01,73910.0,50.8764,50.8848,50.8264,50.8764,73910.0
2019-08-30 13:50:00,61.01,61.02,60.96,60.97,38591.0,50.8764,50.8848,50.8348,50.8431,38591.0
2019-08-30 14:00:00,60.98,61.08,60.97,61.06,60224.0,50.8514,50.9348,50.8431,50.9181,60224.0
2019-08-30 14:10:00,61.07,61.08,61.03,61.06,57261.0,50.9265,50.9348,50.8931,50.9181,57261.0
2019-08-30 14:20:00,61.07,61.07,61.02,61.07,54056.0,50.9265,50.9265,50.8848,50.9265,54056.0
2019-08-30 14:30:00,61.06,61.09,60.98,61.02,71739.0,50.9181,50.9432,50.8514,50.8848,71739.0
2019-08-30 14:40:00,61.02,61.02,60.86,60.87,70530.0,50.8848,50.8848,50.7514,50.7597,70530.0
2019-08-30 14:50:00,60.87,60.9,60.82,60.9,60980.0,50.7597,50.7847,50.718,50.7847,60980.0
2019-08-30 15:00:00,60.9,60.93,60.84,60.87,100824.0,50.7847,50.8097,50.7347,50.7597,100824.0
2019-08-30 15:10:00,60.86,60.87,60.69,60.7,156568.0,50.7514,50.7597,50.6096,50.6179,156568.0
2019-08-30 15:20:00,60.7,60.87,60.68,60.84,86965.0,50.6179,50.7597,50.6013,50.7347,86965.0
2019-08-30 15:30:00,60.84,60.95,60.84,60.85,132715.0,50.7347,50.8264,50.7347,50.743,132715.0
2019-08-30 15:40:00,60.85,60.87,60.79,60.82,113186.0,50.743,50.7597,50.693,50.718,113186.0
2019-08-30 15:50:00,60.81,61.02,60.76,60.89,545652.0,50.7097,50.8848,50.668,50.7764,545652.0
2019-09-03 09:30:00,60.44,60.5,59.95,60.17,334807.0,50.4011,50.4512,49.9925,50.176,334807.0
2019-09-03 09:40:00,60.17,60.51,60.12,60.4,131509.0,50.176,50.4595,50.1343,50.3678,131509.0
2019-09-03 09:50:00,60.4,60.5,60.26,60.27,177663.0,50.3678,50.4512,50.251,50.2594,177663.0
2019-09-03 10:00:00,60.26,60.26,59.69,59.92,257432.0,50.251,50.251,49.7757,49.9675,257432.0
2019-09-03 10:10:00,59.92,60.06,59.78,60.06,153698.0,49.9675,50.0842,49.8507,50.0842,153698.0
2019-09-03 10:20:00,60.08,60.17,59.94,60.13,94820.0,50.1009,50.176,49.9842,50.1426,94820.0
2019-09-03 10:30:00,60.13,60.15,59.99,60.15,66298.0,50.1426,50.1593,50.0259,50.1593,66298.0
2019-09-03 10:40:00,60.14,60.26,60.13,60.23,97078.0,50.151,50.251,50.1426,50.226,97078.0
2019-09-03 10:50:00,60.24,60.38,60.22,60.24,71535.0,50.2343,50.3511,50.2177,50.2343,71535.0
2019-09-03 11:00:00,60.24,60.35,60.12,60.3,74858.0,50.2343,50.3261,50.1343,50.2844,74858.0
2019-09-03 11:10:00,60.3,60.3,60.14,60.17,66686.0,50.2844,50.2844,50.151,50.176,66686.0
2019-09-03 11:20:00,60.18,60.22,60.08,60.15,87978.0,50.1843,50.2177,50.1009,50.1593,87978.0
2019-09-03 11:30:00,60.17,60.28,60.13,60.27,61870.0,50.176,50.2677,50.1426,50.2594,61870.0
2019-09-03 11:40:00,60.27,60.34,60.22,60.33,53270.0,50.2594,50.3177,50.2177,50.3094,53270.0
2019-09-03 11:50:00,60.33,60.33,60.2,60.26,53784.0,50.3094,50.3094,50.201,50.251,53784.0
2019-09-03 12:00:00,60.25,60.3,60.22,60.25,53932.0,50.2427,50.2844,50.2177,50.2427,53932.0
2019-09-03 12:10:00,60.25,60.43,60.23,60.43,43213.0,50.2427,50.3928,50.226,50.3928,43213.0
2019-09-03 12:20:00,60.43,60.44,60.37,60.41,51198.0,50.3928,50.4011,50.3428,50.3761,51198.0
2019-09-03 12:30:00,60.4,60.44,60.35,60.44,64960.0,50.3678,50.4011,50.3261,50.4011,64960.0
2019-09-03 12:40:00,60.44,60.57,60.42,60.56,66254.0,50.4011,50.5095,50.3844,50.5012,66254.0
2019-09-03 12:50:00,60.55,60.56,60.42,60.46,72925.0,50.4929,50.5012,50.3844,50.4178,72925.0
2019-09-03 13:00:00,60.45,60.53,60.42,60.47,73105.0,50.4095,50.4762,50.3844,50.4261,73105.0
2019-09-03 13:10:00,60.48,60.53,60.44,60.45,51349.0,50.4345,50.4762,50.4011,50.4095,51349.0
2019-09-03 13:20:00,60.45,60.48,60.39,60.45,84522.0,50.4095,50.4345,50.3594,50.4095,84522.0
2019-09-03 13:30:00,60.45,60.46,60.37,60.45,72831.0,50.4095,50.4178,50.3428,50.4095,72831.0
2019-09-03 13:40:00,60.45,60.66,60.43,60.61,92032.0,50.4095,50.5846,50.3928,50.5429,92032.0
2019-09-03 13:50:00,60.61,60.61,60.52,60.58,58016.0,50.5429,50.5429,50.4678,50.5179,58016.0
2019-09-03 14:00:00,60.57,60.64,60.57,60.64,43072.0,50.5095,50.5679,50.5095,50.5679,43072.0
2019-09-03 14:10:00,60.64,60.68,60.61,60.65,81434.0,50.5679,50.6013,50.5429,50.5762,81434.0
2019-09-03 14:20:00,60.65,60.68,60.6,60.64,65755.0,50.5762,50.6013,50.5345,50.5679,65755.0
2019-09-03 14:30:00,60.64,60.7,60.6,60.62,160778.0,50.5679,50.6179,50.5345,50.5512,160778.0
2019-09-03 14:40:00,60.62,60.66,60.54,60.59,72606.0,50.5512,50.5846,50.4845,50.5262,72606.0
2019-09-03 14:50:00,60.59,60.67,60.59,60.61,60788.0,50.5262,50.5929,50.5262,50.5429,60788.0
2019-09-03 15:00:00,60.62,60.63,60.58,60.6,67419.0,50.5512,50.5596,50.5179,50.5345,67419.0
2019-09-03 15:10:00,60.6,60.72,60.58,60.69,90938.0,50.5345,50.6346,50.5179,50.6096,90938.0
2019-09-03 15:20:00,60.69,60.74,60.68,60.69,97924.0,50.6096,50.6513,50.6013,50.6096,97924.0
2019-09-03 15:30:00,60.7,60.82,60.69,60.78,125143.0,50.6179,50.718,50.6096,50.6847,125143.0
2019-09-03 15:40:00,60.78,60.83,60.7,60.77,179296.0,50.6847,50.7263,50.6179,50.6763,179296.0
2019-09-03 15:50:00,60.77,60.82,60.64,60.71,433562.0,50.6763,50.718,50.5679,50.6263,433562.0
2019-09-04 09:30:00,61.19,61.69,61.0,61.41,336501.0,51.0266,51.4435,50.8681,51.21,336501.0
2019-09-04 09:40:00,61.4,61.63,61.33,61.45,162382.0,51.2017,51.3935,51.1433,51.2434,162382.0
2019-09-04 09:50:00,61.45,61.48,61.26,61.46,129270.0,51.2434,51.2684,51.0849,51.2517,129270.0
2019-09-04 10:00:00,61.46,61.48,61.25,61.39,91606.0,51.2517,51.2684,51.0766,51.1933,91606.0
2019-09-04 10:10:00,61.38,61.45,61.13,61.25,98133.0,51.185,51.2434,50.9765,51.0766,98133.0
2019-09-04 10:20:00,61.25,61.3,61.11,61.2,80160.0,51.0766,51.1183,50.9598,51.0349,80160.0
2019-09-04 10:30:00,61.18,61.22,61.08,61.12,101469.0,51.0182,51.0516,50.9348,50.9682,101469.0
2019-09-04 10:40:00,61.11,61.12,61.0,61.03,95085.0,50.9598,50.9682,50.8681,50.8931,95085.0
2019-09-04 10:50:00,61.04,61.16,61.03,61.13,148330.0,50.9015,51.0015,50.8931,50.9765,148330.0
2019-09-04 11:00:00,61.13,61.16,61.08,61.09,128624.0,50.9765,51.0015,50.9348,50.9432,128624.0
2019-09-04 11:10:00,61.09,61.2,61.09,61.19,66478.0,50.9432,51.0349,50.9432,51.0266,66478.0
2019-09-04 11:20:00,61.19,61.25,61.15,61.2,127217.0,51.0266,51.0766,50.9932,51.0349,127217.0
2019-09-04 11:30:00,61.19,61.29,61.19,61.24,73037.0,51.0266,51.1099,51.0266,51.0682,73037.0
2019-09-04 11:40:00,61.25,61.42,61.23,61.4,110534.0,51.0766,51.2183,51.0599,51.2017,110534.0
2019-09-04 11:50:00,61.41,61.55,61.37,61.49,108224.0,51.21,51.3268,51.1767,51.2767,108224.0
2019-09-04 12:00:00,61.5,61.59,61.49,61.56,96320.0,51.2851,51.3601,51.2767,51.3351,96320.0
2019-09-04 12:10:00,61.56,61.59,61.49,61.51,87283.0,51.3351,51.3601,51.2767,51.2934,87283.0
2019-09-04 12:20:00,61.52,61.6,61.5,61.52,72409.0,51.3017,51.3685,51.2851,51.3017,72409.0
2019-09-04 12:30:00,61.53,61.64,61.52,61.57,50847.0,51.3101,51.4018,51.3017,51.3434,50847.0
2019-09-04 12:40:00,61.57,61.58,61.5,61.53,54780.0,51.3434,51.3518,51.2851,51.3101,54780.0
2019-09-04 12:50:00,61.53,61.53,61.47,61.5,51654.0,51.3101,51.3101,51.26,51.2851,51654.0
2019-09-04 13:00:00,61.48,61.5,61.43,61.46,44071.0,51.2684,51.2851,51.2267,51.2517,44071.0
2019-09-04 13:10:00,61.46,61.46,61.37,61.41,50275.0,51.2517,51.2517,51.1767,51.21,50275.0
2019-09-04 13:20:00,61.41,61.44,61.34,61.41,38504.0,51.21,51.235,51.1516,51.21,38504.0
2019-09-04 13:30:00,61.42,61.45,61.37,61.38,51173.0,51.2183,51.2434,51.1767,51.185,51173.0
2019-09-04 13:40:00,61.39,61.46,61.36,61.42,46970.0,51.1933,51.2517,51.1683,51.2183,46970.0
2019-09-04 13:50:00,61.43,61.43,61.38,61.43,46486.0,51.2267,51.2267,51.185,51.2267,46486.0
2019-09-04 14:00:00,61.42,61.44,61.37,61.37,62478.0,51.2183,51.235,51.1767,51.1767,62478.0
2019-09-04 14:10:00,61.37,61.38,61.3,61.34,60498.0,51.1767,51.185,51.1183,51.1516,60498.0
2019-09-04 14:20:00,61.35,61.46,61.33,61.42,85392.0,51.16,51.2517,51.1433,51.2183,85392.0
2019-09-04 14:30:00,61.43,61.46,61.39,61.44,53402.0,51.2267,51.2517,51.1933,51.235,53402.0
2019-09-04 14:40:00,61.44,61.51,61.41,61.5,180839.0,51.235,51.2934,51.21,51.2851,180839.0
2019-09-04 14:50:00,61.51,61.54,61.41,61.44,145720.0,51.2934,51.3184,51.21,51.235,145720.0
2019-09-04 15:00:00,61.45,61.63,61.45,61.62,77497.0,51.2434,51.3935,51.2434,51.3851,77497.0
2019-09-04 15:10:00,61.63,61.68,61.6,61.65,113808.0,51.3935,51.4352,51.3685,51.4101,113808.0
2019-09-04 15:20:00,61.65,61.74,61.64,61.72,130392.0,51.4101,51.4852,51.4018,51.4685,130392.0
2019-09-04 15:30:00,61.73,61.74,61.63,61.73,145255.0,51.4769,51.4852,51.3935,51.4769,145255.0
2019-09-04 15:40:00,61.73,61.74,61.63,61.7,173743.0,51.4769,51.4852,51.3935,51.4518,173743.0
2019-09-04 15:50:00,61.69,61.8,61.63,61.67,466126.0,51.4435,51.5352,51.3935,51.4268,466126.0
2019-09-05 09:30:00,63.01,63.34,62.76,62.87,745707.0,52.5443,52.8194,52.3358,52.4275,745707.0
2019-09-05 09:40:00,62.86,63.23,62.85,63.0,305362.0,52.4192,52.7277,52.4108,52.5359,305362.0
2019-09-05 09:50:00,62.99,63.0,62.71,62.78,294394.0,52.5276,52.5359,52.2941,52.3525,294394.0
2019-09-05 10:00:00,62.8,62.87,62.44,62.69,299583.0,52.3691,52.4275,52.0689,52.2774,299583.0
2019-09-05 10:10:00,62.69,62.89,62.62,62.84,191377.0,52.2774,52.4442,52.219,52.4025,191377.0
2019-09-05 10:20:00,62.85,62.95,62.64,62.67,287786.0,52.4108,52.4942,52.2357,52.2607,287786.0
2019-09-05 10:30:00,62.67,62.69,62.38,62.57,224553.0,52.2607,52.2774,52.0189,52.1773,224553.0
2019-09-05 10:40:00,62.57,62.68,62.54,62.67,143831.0,52.1773,52.2691,52.1523,52.2607,143831.0
2019-09-05 10:50:00,62.66,62.79,62.64,62.73,117251.0,52.2524,52.3608,52.2357,52.3108,117251.0
2019-09-05 11:00:00,62.74,62.94,62.72,62.74,129509.0,52.3191,52.4859,52.3024,52.3191,129509.0
2019-09-05 11:10:00,62.73,62.78,62.65,62.68,120430.0,52.3108,52.3525,52.2441,52.2691,120430.0
2019-09-05 11:20:00,62.68,62.75,62.61,62.69,86733.0,52.2691,52.3274,52.2107,52.2774,86733.0
2019-09-05 11:30:00,62.69,62.83,62.66,62.79,118686.0,52.2774,52.3942,52.2524,52.3608,118686.0
2019-09-05 11:40:00,62.8,62.83,62.65,62.72,79903.0,52.3691,52.3942,52.2441,52.3024,79903.0
2019-09-05 11:50:00,62.72,62.77,62.68,62.7,59174.0,52.3024,52.3441,52.2691,52.2857,59174.0
2019-09-05 12:00:00,62.71,62.72,62.64,62.66,59316.0,52.2941,52.3024,52.2357,52.2524,59316.0
2019-09-05 12:10:00,62.65,62.71,62.58,62.61,83137.0,52.2441,52.2941,52.1857,52.2107,83137.0
2019-09-05 12:20:00,62.6,62.63,62.45,62.51,182222.0,52.2024,52.2274,52.0773,52.1273,182222.0
2019-09-05 12:30:00,62.52,62.52,62.41,62.47,47572.0,52.1356,52.1356,52.0439,52.0939,47572.0
2019-09-05 12:40:00,62.48,62.83,62.47,62.72,205842.0,52.1023,52.3942,52.0939,52.3024,205842.0
2019-09-05 12:50:00,62.72,62.82,62.72,62.82,95689.0,52.3024,52.3858,52.3024,52.3858,95689.0
2019-09-05 13:00:00,62.81,62.86,62.77,62.82,70038.0,52.3775,52.4192,52.3441,52.3858,70038.0
2019-09-05 13:10:00,62.81,62.91,62.81,62.87,72745.0,52.3775,52.4609,52.3775,52.4275,72745.0
2019-09-05 13:20:00,62.88,62.95,62.87,62.9,89679.0,52.4358,52.4942,52.4275,52.4525,89679.0
2019-09-05 13:30:00,62.89,62.93,62.86,62.89,110545.0,52.4442,52.4775,52.4192,52.4442,110545.0
2019-09-05 13:40:00,62.89,62.95,62.84,62.95,152329.0,52.4442,52.4942,52.4025,52.4942,152329.0
2019-09-05 13:50:00,62.95,63.09,62.94,63.04,228207.0,52.4942,52.611,52.4859,52.5693,228207.0
2019-09-05 14:00:00,63.05,63.09,63.01,63.06,84833.0,52.5776,52.611,52.5443,52.586,84833.0
2019-09-05 14:10:00,63.07,63.1,63.05,63.08,106133.0,52.5943,52.6193,52.5776,52.6026,106133.0
2019-09-05 14:20:00,63.08,63.08,62.97,63.0,82555.0,52.6026,52.6026,52.5109,52.5359,82555.0
2019-09-05 14:30:00,63.01,63.03,62.92,62.95,86609.0,52.5443,52.5609,52.4692,52.4942,86609.0
2019-09-05 14:40:00,62.95,62.96,62.91,62.95,74735.0,52.4942,52.5026,52.4609,52.4942,74735.0
2019-09-05 14:50:00,62.95,63.1,62.94,63.09,141064.0,52.4942,52.6193,52.4859,52.611,141064.0
2019-09-05 15:00:00,63.08,63.21,63.04,63.06,281538.0,52.6026,52.711,52.5693,52.586,281538.0
2019-09-05 15:10:00,63.05,63.06,62.95,63.0,140073.0,52.5776,52.586,52.4942,52.5359,140073.0
2019-09-05 15:20:00,63.0,63.01,62.95,62.97,130546.0,52.5359,52.5443,52.4942,52.5109,130546.0
2019-09-05 15:30:00,62.96,63.01,62.94,62.98,107200.0,52.5026,52.5443,52.4859,52.5192,107200.0
2019-09-05 15:40:00,62.98,62.98,62.65,62.66,193688.0,52.5192,52.5192,52.2441,52.2524,193688.0
2019-09-05 15:50:00,62.67,62.81,62.65,62.76,359409.0,52.2607,52.3775,52.2441,52.3358,359409.0
2019-09-06 09:30:00,62.74,62.97,62.59,62.62,211585.0,52.3191,52.5109,52.194,52.219,211585.0
2019-09-06 09:40:00,62.61,62.61,62.22,62.39,124266.0,52.2107,52.2107,51.8855,52.0272,124266.0
2019-09-06 09:50:00,62.39,62.45,62.24,62.25,116052.0,52.0272,52.0773,51.9022,51.9105,116052.0
2019-09-06 10:00:00,62.25,62.34,62.11,62.12,189347.0,51.9105,51.9855,51.7937,51.8021,189347.0
2019-09-06 10:10:00,62.11,62.21,62.01,62.16,172072.0,51.7937,51.8771,51.7104,51.8354,172072.0
2019-09-06 10:20:00,62.16,62.48,62.15,62.43,140979.0,51.8354,52.1023,51.8271,52.0606,140979.0
2019-09-06 10:30:00,62.44,62.47,62.34,62.35,135143.0,52.0689,52.0939,51.9855,51.9939,135143.0
2019-09-06 10:40:00,62.36,62.42,62.24,62.35,168133.0,52.0022,52.0523,51.9022,51.9939,168133.0
2019-09-06 10:50:00,62.35,62.51,62.3,62.44,143142.0,51.9939,52.1273,51.9522,52.0689,143142.0
2019-09-06 11:00:00,62.44,62.52,62.41,62.5,153664.0,52.0689,52.1356,52.0439,52.119,153664.0
2019-09-06 11:10:00,62.5,62.51,62.37,62.42,209356.0,52.119,52.1273,52.0106,52.0523,209356.0
2019-09-06 11:20:00,62.43,62.5,62.38,62.41,123087.0,52.0606,52.119,52.0189,52.0439,123087.0
2019-09-06 11:30:00,62.41,62.5,62.37,62.47,120949.0,52.0439,52.119,52.0106,52.0939,120949.0
2019-09-06 11:40:00,62.47,62.59,62.44,62.59,118950.0,52.0939,52.194,52.0689,52.194,118950.0
2019-09-06 11:50:00,62.59,62.59,62.39,62.44,105365.0,52.194,52.194,52.0272,52.0689,105365.0
2019-09-06 12:00:00,62.44,62.48,62.38,62.39,106351.0,52.0689,52.1023,52.0189,52.0272,106351.0
2019-09-06 12:10:00,62.39,62.43,62.35,62.37,126940.0,52.0272,52.0606,51.9939,52.0106,126940.0
2019-09-06 12:20:00,62.36,62.4,62.33,62.37,154349.0,52.0022,52.0356,51.9772,52.0106,154349.0
2019-09-06 12:30:00,62.37,62.37,62.22,62.24,119996.0,52.0106,52.0106,51.8855,51.9022,119996.0
2019-09-06 12:40:00,62.23,62.27,62.14,62.26,121193.0,51.8938,51.9272,51.8188,51.9188,121193.0
2019-09-06 12:50:00,62.25,62.34,62.22,62.24,142544.0,51.9105,51.9855,51.8855,51.9022,142544.0
2019-09-06 13:00:00,62.23,62.33,62.21,62.27,103478.0,51.8938,51.9772,51.8771,51.9272,103478.0
2019-09-06 13:10:00,62.27,62.31,62.22,62.26,111760.0,51.9272,51.9605,51.8855,51.9188,111760.0
2019-09-06 13:20:00,62.26,62.31,62.2,62.27,121911.0,51.9188,51.9605,51.8688,51.9272,121911.0
2019-09-06 13:30:00,62.27,62.34,62.25,62.25,111199.0,51.9272,51.9855,51.9105,51.9105,111199.0
2019-09-06 13:40:00,62.25,62.26,62.17,62.22,127949.0,51.9105,51.9188,51.8438,51.8855,127949.0
2019-09-06 13:50:00,62.22,62.24,62.17,62.18,99820.0,51.8855,51.9022,51.8438,51.8521,99820.0
2019-09-06 14:00:00,62.19,62.27,62.15,62.27,117280.0,51.8605,51.9272,51.8271,51.9272,117280.0
2019-09-06 14:10:00,62.27,62.37,62.22,62.35,100097.0,51.9272,52.0106,51.8855,51.9939,100097.0
2019-09-06 14:20:00,62.35,62.43,62.3,62.35,132798.0,51.9939,52.0606,51.9522,51.9939,132798.0
2019-09-06 14:30:00,62.35,62.37,62.3,62.36,138184.0,51.9939,52.0106,51.9522,52.0022,138184.0
2019-09-06 14:40:00,62.37,62.37,62.25,62.26,111352.0,52.0106,52.0106,51.9105,51.9188,111352.0
2019-09-06 14:50:00,62.26,62.27,62.2,62.25,110156.0,51.9188,51.9272,51.8688,51.9105,110156.0
2019-09-06 15:00:00,62.24,62.26,62.1,62.17,138664.0,51.9022,51.9188,51.7854,51.8438,138664.0
2019-09-06 15:10:00,62.17,62.17,62.06,62.06,132284.0,51.8438,51.8438,51.752,51.752,132284.0
2019-09-06 15:20:00,62.06,62.19,62.03,62.17,178970.0,51.752,51.8605,51.727,51.8438,178970.0
2019-09-06 15:30:00,62.18,62.3,62.18,62.26,230955.0,51.8521,51.9522,51.8521,51.9188,230955.0
2019-09-06 15:40:00,62.27,62.31,62.23,62.28,176330.0,51.9272,51.9605,51.8938,51.9355,176330.0
2019-09-06 15:50:00,62.29,62.36,62.17,62.22,511837.0,51.9438,52.0022,51.8438,51.8855,511837.0
2019-09-09 09:30:00,62.54,62.85,62.51,62.76,307550.0,52.1523,52.4108,52.1273,52.3358,307550.0
2019-09-09 09:40:00,62.76,63.07,62.72,62.94,155365.0,52.3358,52.5943,52.3024,52.4859,155365.0
2019-09-09 09:50:00,62.96,62.97,62.62,62.79,164936.0,52.5026,52.5109,52.219,52.3608,164936.0
2019-09-09 10:00:00,62.78,62.88,62.65,62.86,201010.0,52.3525,52.4358,52.2441,52.4192,201010.0
2019-09-09 10:10:00,62.85,63.06,62.85,62.95,185661.0,52.4108,52.586,52.4108,52.4942,185661.0
2019-09-09 10:20:00,62.96,63.12,62.95,63.12,115641.0,52.5026,52.636,52.4942,52.636,115641.0
2019-09-09 10:30:00,63.12,63.18,63.08,63.17,124598.0,52.636,52.686,52.6026,52.6777,124598.0
2019-09-09 10:40:00,63.16,63.34,63.15,63.33,218239.0,52.6693,52.8194,52.661,52.8111,218239.0
2019-09-09 10:50:00,63.33,63.43,63.28,63.39,151063.0,52.8111,52.8945,52.7694,52.8611,151063.0
2019-09-09 11:00:00,63.4,63.42,63.22,63.24,108400.0,52.8695,52.8862,52.7194,52.7361,108400.0
2019-09-09 11:10:00,63.24,63.3,63.1,63.1,180487.0,52.7361,52.7861,52.6193,52.6193,180487.0
2019-09-09 11:20:00,63.11,63.11,62.86,62.88,199222.0,52.6276,52.6276,52.4192,52.4358,199222.0
2019-09-09 11:30:00,62.88,62.89,62.78,62.86,75779.0,52.4358,52.4442,52.3525,52.4192,75779.0
2019-09-09 11:40:00,62.85,62.9,62.82,62.83,58252.0,52.4108,52.4525,52.3858,52.3942,58252.0
2019-09-09 11:50:00,62.83,62.91,62.8,62.87,68628.0,52.3942,52.4609,52.3691,52.4275,68628.0
2019-09-09 12:00:00,62.88,63.06,62.84,63.05,143427.0,52.4358,52.586,52.4025,52.5776,143427.0
2019-09-09 12:10:00,63.07,63.15,63.02,63.1,99541.0,52.5943,52.661,52.5526,52.6193,99541.0
2019-09-09 12:20:00,63.09,63.1,62.98,63.05,175977.0,52.611,52.6193,52.5192,52.5776,175977.0
2019-09-09 12:30:00,63.05,63.13,62.99,63.04,109884.0,52.5776,52.6443,52.5276,52.5693,109884.0
2019-09-09 12:40:00,63.05,63.12,62.99,63.08,81564.0,52.5776,52.636,52.5276,52.6026,81564.0
2019-09-09 12:50:00,63.08,63.16,63.06,63.16,62760.0,52.6026,52.6693,52.586,52.6693,62760.0
2019-09-09 13:00:00,63.15,63.25,63.14,63.23,83638.0,52.661,52.7444,52.6527,52.7277,83638.0
2019-09-09 13:10:00,63.23,63.24,63.15,63.22,44584.0,52.7277,52.7361,52.661,52.7194,44584.0
2019-09-09 13:20:00,63.23,63.34,63.19,63.29,130500.0,52.7277,52.8194,52.6944,52.7777,130500.0
2019-09-09 13:30:00,63.29,63.34,63.26,63.32,81230.0,52.7777,52.8194,52.7527,52.8028,81230.0
2019-09-09 13:40:00,63.32,63.33,63.24,63.32,42212.0,52.8028,52.8111,52.7361,52.8028,42212.0
2019-09-09 13:50:00,63.33,63.4,63.3,63.39,72514.0,52.8111,52.8695,52.7861,52.8611,72514.0
2019-09-09 14:00:00,63.39,63.55,63.39,63.52,226637.0,52.8611,52.9946,52.8611,52.9695,226637.0
2019-09-09 14:10:00,63.51,63.54,63.48,63.51,82967.0,52.9612,52.9862,52.9362,52.9612,82967.0
2019-09-09 14:20:00,63.52,63.52,63.42,63.44,123176.0,52.9695,52.9695,52.8862,52.9028,123176.0
2019-09-09 14:30:00,63.44,63.5,63.35,63.39,204829.0,52.9028,52.9529,52.8278,52.8611,204829.0
2019-09-09 14:40:00,63.39,63.5,63.29,63.49,244879.0,52.8611,52.9529,52.7777,52.9445,244879.0
2019-09-09 14:50:00,63.49,63.7,63.49,63.64,227698.0,52.9445,53.1196,52.9445,53.0696,227698.0
2019-09-09 15:00:00,63.64,63.75,63.6,63.73,239716.0,53.0696,53.1613,53.0363,53.1447,239716.0
2019-09-09 15:10:00,63.72,63.73,63.66,63.7,139203.0,53.1363,53.1447,53.0863,53.1196,139203.0
2019-09-09 15:20:00,63.7,63.8,63.68,63.8,253552.0,53.1196,53.203,53.103,53.203,253552.0
2019-09-09 15:30:00,63.8,63.83,63.76,63.78,214780.0,53.203,53.2281,53.1697,53.1864,214780.0
2019-09-09 15:40:00,63.77,63.86,63.75,63.83,301365.0,53.178,53.2531,53.1613,53.2281,301365.0
2019-09-09 15:50:00,63.84,63.85,63.62,63.69,765725.0,53.2364,53.2447,53.0529,53.1113,765725.0
2019-09-10 09:30:00,63.75,64.12,63.18,63.22,821215.0,53.1613,53.4699,52.686,52.7194,821215.0
2019-09-10 09:40:00,63.22,63.44,62.97,63.11,251488.0,52.7194,52.9028,52.5109,52.6276,251488.0
2019-09-10 09:50:00,63.11,63.23,62.89,62.95,437472.0,52.6276,52.7277,52.4442,52.4942,437472.0
2019-09-10 10:00:00,62.94,63.23,62.83,63.12,292057.0,52.4859,52.7277,52.3942,52.636,292057.0
2019-09-10 10:10:00,63.12,63.21,63.06,63.1,217007.0,52.636,52.711,52.586,52.6193,217007.0
2019-09-10 10:20:00,63.11,63.16,63.03,63.12,176526.0,52.6276,52.6693,52.5609,52.636,176526.0
2019-09-10 10:30:00,63.11,63.17,63.0,63.03,196292.0,52.6276,52.6777,52.5359,52.5609,196292.0
2019-09-10 10:40:00,63.04,63.23,63.03,63.22,137123.0,52.5693,52.7277,52.5609,52.7194,137123.0
2019-09-10 10:50:00,63.21,63.24,63.12,63.12,218943.0,52.711,52.7361,52.636,52.636,218943.0
2019-09-10 11:00:00,63.13,63.16,63.0,63.01,206917.0,52.6443,52.6693,52.5359,52.5443,206917.0
2019-09-10 11:10:00,63.0,63.12,62.91,63.06,126827.0,52.5359,52.636,52.4609,52.586,126827.0
2019-09-10 11:20:00,63.05,63.15,63.01,63.13,121247.0,52.5776,52.661,52.5443,52.6443,121247.0
2019-09-10 11:30:00,63.12,63.18,62.81,62.82,233351.0,52.636,52.686,52.3775,52.3858,233351.0
2019-09-10 11:40:00,62.83,63.11,62.8,63.07,100131.0,52.3942,52.6276,52.3691,52.5943,100131.0
2019-09-10 11:50:00,63.07,63.17,63.02,63.08,123999.0,52.5943,52.6777,52.5526,52.6026,123999.0
2019-09-10 12:00:00,63.09,63.27,63.04,63.27,140861.0,52.611,52.7611,52.5693,52.7611,140861.0
2019-09-10 12:10:00,63.26,63.41,63.24,63.35,81609.0,52.7527,52.8778,52.7361,52.8278,81609.0
2019-09-10 12:20:00,63.36,63.5,63.34,63.49,194799.0,52.8361,52.9529,52.8194,52.9445,194799.0
2019-09-10 12:30:00,63.5,63.56,63.46,63.5,194565.0,52.9529,53.0029,52.9195,52.9529,194565.0
2019-09-10 12:40:00,63.5,63.61,63.44,63.49,192497.0,52.9529,53.0446,52.9028,52.9445,192497.0
2019-09-10 12:50:00,63.5,63.6,63.48,63.55,65043.0,52.9529,53.0363,52.9362,52.9946,65043.0
2019-09-10 13:00:00,63.55,63.61,63.5,63.55,104214.0,52.9946,53.0446,52.9529,52.9946,104214.0
2019-09-10 13:10:00,63.55,63.71,63.55,63.66,207273.0,52.9946,53.128,52.9946,53.0863,207273.0
2019-09-10 13:20:00,63.67,63.87,63.65,63.85,137620.0,53.0946,53.2614,53.078,53.2447,137620.0
2019-09-10 13:30:00,63.85,63.89,63.8,63.84,86303.0,53.2447,53.2781,53.203,53.2364,86303.0
2019-09-10 13:40:00,63.85,63.93,63.8,63.92,167538.0,53.2447,53.3114,53.203,53.3031,167538.0
2019-09-10 13:50:00,63.92,64.0,63.91,63.91,158465.0,53.3031,53.3698,53.2948,53.2948,158465.0
2019-09-10 14:00:00,63.92,63.96,63.7,63.73,1095169.0,53.3031,53.3365,53.1196,53.1447,1095169.0
2019-09-10 14:10:00,63.71,63.74,63.64,63.68,73954.0,53.128,53.153,53.0696,53.103,73954.0
2019-09-10 14:20:00,63.68,63.76,63.61,63.62,81113.0,53.103,53.1697,53.0446,53.0529,81113.0
2019-09-10 14:30:00,63.62,63.71,63.56,63.6,111200.0,53.0529,53.128,53.0029,53.0363,111200.0
2019-09-10 14:40:00,63.6,63.62,63.51,63.52,63469.0,53.0363,53.0529,52.9612,52.9695,63469.0
2019-09-10 14:50:00,63.51,63.57,63.49,63.55,86480.0,52.9612,53.0112,52.9445,52.9946,86480.0
2019-09-10 15:00:00,63.55,63.62,63.54,63.55,118010.0,52.9946,53.0529,52.9862,52.9946,118010.0
2019-09-10 15:10:00,63.54,63.64,63.53,63.62,102328.0,52.9862,53.0696,52.9779,53.0529,102328.0
2019-09-10 15:20:00,63.62,63.64,63.53,63.6,112666.0,53.0529,53.0696,52.9779,53.0363,112666.0
2019-09-10 15:30:00,63.6,63.64,63.57,63.6,149778.0,53.0363,53.0696,53.0112,53.0363,149778.0
2019-09-10 15:40:00,63.6,63.63,63.56,63.57,185668.0,53.0363,53.0613,53.0029,53.0112,185668.0
2019-09-10 15:50:00,63.56,63.62,63.53,63.6,725557.0,53.0029,53.0529,52.9779,53.0363,725557.0
2019-09-11 09:30:00,63.48,63.88,63.29,63.41,232809.0,52.9362,53.2698,52.7777,52.8778,232809.0
2019-09-11 09:40:00,63.41,63.84,63.38,63.83,113949.0,52.8778,53.2364,52.8528,53.2281,113949.0
2019-09-11 09:50:00,63.83,63.87,63.52,63.58,88365.0,53.2281,53.2614,52.9695,53.0196,88365.0
2019-09-11 10:00:00,63.6,63.82,63.55,63.62,118674.0,53.0363,53.2197,52.9946,53.0529,118674.0
2019-09-11 10:10:00,63.62,63.66,63.51,63.58,181934.0,53.0529,53.0863,52.9612,53.0196,181934.0
2019-09-11 10:20:00,63.6,63.66,63.49,63.57,234455.0,53.0363,53.0863,52.9445,53.0112,234455.0
2019-09-11 10:30:00,63.56,63.65,63.5,63.53,258142.0,53.0029,53.078,52.9529,52.9779,258142.0
2019-09-11 10:40:00,63.52,63.55,63.46,63.47,215472.0,52.9695,52.9946,52.9195,52.9279,215472.0
2019-09-11 10:50:00,63.47,63.71,63.46,63.61,377623.0,52.9279,53.128,52.9195,53.0446,377623.0
2019-09-11 11:00:00,63.62,63.63,63.44,63.48,259881.0,53.0529,53.0613,52.9028,52.9362,259881.0
2019-09-11 11:10:00,63.48,63.5,63.34,63.47,288254.0,52.9362,52.9529,52.8194,52.9279,288254.0
2019-09-11 11:20:00,63.46,63.74,63.44,63.59,169460.0,52.9195,53.153,52.9028,53.0279,169460.0
2019-09-11 11:30:00,63.6,63.76,63.52,63.56,229871.0,53.0363,53.1697,52.9695,53.0029,229871.0
2019-09-11 11:40:00,63.56,63.56,63.36,63.36,110266.0,53.0029,53.0029,52.8361,52.8361,110266.0
2019-09-11 11:50:00,63.35,63.48,63.32,63.46,106775.0,52.8278,52.9362,52.8028,52.9195,106775.0
2019-09-11 12:00:00,63.48,63.58,63.46,63.49,80545.0,52.9362,53.0196,52.9195,52.9445,80545.0
2019-09-11 12:10:00,63.49,63.55,63.43,63.45,64571.0,52.9445,52.9946,52.8945,52.9112,64571.0
2019-09-11 12:20:00,63.45,63.49,63.38,63.46,47997.0,52.9112,52.9445,52.8528,52.9195,47997.0
2019-09-11 12:30:00,63.45,63.55,63.41,63.53,59928.0,52.9112,52.9946,52.8778,52.9779,59928.0
2019-09-11 12:40:00,63.53,63.59,63.5,63.51,64260.0,52.9779,53.0279,52.9529,52.9612,64260.0
2019-09-11 12:50:00,63.51,63.7,63.5,63.66,97977.0,52.9612,53.1196,52.9529,53.0863,97977.0
2019-09-11 13:00:00,63.65,63.71,63.65,63.69,77291.0,53.078,53.128,53.078,53.1113,77291.0
2019-09-11 13:10:00,63.69,63.73,63.65,63.72,59564.0,53.1113,53.1447,53.078,53.1363,59564.0
2019-09-11 13:20:00,63.72,63.79,63.71,63.77,46966.0,53.1363,53.1947,53.128,53.178,46966.0
2019-09-11 13:30:00,63.76,63.78,63.7,63.77,65517.0,53.1697,53.1864,53.1196,53.178,65517.0
2019-09-11 13:40:00,63.77,63.83,63.73,63.79,79475.0,53.178,53.2281,53.1447,53.1947,79475.0
2019-09-11 13:50:00,63.8,63.81,63.71,63.79,72054.0,53.203,53.2114,53.128,53.1947,72054.0
2019-09-11 14:00:00,63.79,63.85,63.76,63.85,80491.0,53.1947,53.2447,53.1697,53.2447,80491.0
2019-09-11 14:10:00,63.85,63.86,63.78,63.8,78829.0,53.2447,53.2531,53.1864,53.203,78829.0
2019-09-11 14:20:00,63.8,63.86,63.77,63.84,59430.0,53.203,53.2531,53.178,53.2364,59430.0
2019-09-11 14:30:00,63.85,63.92,63.85,63.87,97967.0,53.2447,53.3031,53.2447,53.2614,97967.0
2019-09-11 14:40:00,63.88,63.91,63.85,63.85,73405.0,53.2698,53.2948,53.2447,53.2447,73405.0
2019-09-11 14:50:00,63.86,63.95,63.82,63.9,180045.0,53.2531,53.3281,53.2197,53.2864,180045.0
2019-09-11 15:00:00,63.9,64.01,63.81,63.89,408280.0,53.2864,53.3782,53.2114,53.2781,408280.0
2019-09-11 15:10:00,63.89,63.9,63.83,63.87,166235.0,53.2781,53.2864,53.2281,53.2614,166235.0
2019-09-11 15:20:00,63.87,63.94,63.86,63.9,146778.0,53.2614,53.3198,53.2531,53.2864,146778.0
2019-09-11 15:30:00,63.91,64.0,63.9,63.93,161418.0,53.2948,53.3698,53.2864,53.3114,161418.0
2019-09-11 15:40:00,63.94,63.99,63.88,63.92,188057.0,53.3198,53.3615,53.2698,53.3031,188057.0
2019-09-11 15:50:00,63.92,64.01,63.91,64.01,416596.0,53.3031,53.3782,53.2948,53.3782,416596.0
2019-09-12 09:30:00,64.94,65.25,64.7,65.1,698083.0,54.1537,54.4122,53.9536,54.2871,698083.0
2019-09-12 09:40:00,65.11,65.15,64.41,64.42,353836.0,54.2955,54.3288,53.7117,53.7201,353836.0
2019-09-12 09:50:00,64.41,64.85,64.36,64.59,225238.0,53.7117,54.0786,53.67,53.8618,225238.0
2019-09-12 10:00:00,64.58,64.6,64.35,64.45,191246.0,53.8535,53.8702,53.6617,53.7451,191246.0
2019-09-12 10:10:00,64.44,64.69,64.25,64.29,307652.0,53.7367,53.9452,53.5783,53.6117,307652.0
2019-09-12 10:20:00,64.28,64.35,64.12,64.24,282065.0,53.6033,53.6617,53.4699,53.57,282065.0
2019-09-12 10:30:00,64.23,64.24,63.64,63.95,311654.0,53.5616,53.57,53.0696,53.3281,311654.0
2019-09-12 10:40:00,63.97,64.12,63.82,63.93,137617.0,53.3448,53.4699,53.2197,53.3114,137617.0
2019-09-12 10:50:00,63.94,64.02,63.69,63.97,134238.0,53.3198,53.3865,53.1113,53.3448,134238.0
2019-09-12 11:00:00,63.95,64.02,63.93,64.01,142031.0,53.3281,53.3865,53.3114,53.3782,142031.0
2019-09-12 11:10:00,64.0,64.29,63.95,64.28,137446.0,53.3698,53.6117,53.3281,53.6033,137446.0
2019-09-12 11:20:00,64.28,64.39,64.25,64.37,101163.0,53.6033,53.695,53.5783,53.6784,101163.0
2019-09-12 11:30:00,64.38,64.4,64.17,64.34,81489.0,53.6867,53.7034,53.5116,53.6533,81489.0
2019-09-12 11:40:00,64.34,64.42,64.28,64.33,99756.0,53.6533,53.7201,53.6033,53.645,99756.0
2019-09-12 11:50:00,64.32,64.44,64.26,64.39,94769.0,53.6367,53.7367,53.5866,53.695,94769.0
2019-09-12 12:00:00,64.39,64.46,64.38,64.43,84054.0,53.695,53.7534,53.6867,53.7284,84054.0
2019-09-12 12:10:00,64.44,64.49,64.38,64.42,74495.0,53.7367,53.7784,53.6867,53.7201,74495.0
2019-09-12 12:20:00,64.42,64.47,64.42,64.44,86410.0,53.7201,53.7618,53.7201,53.7367,86410.0
2019-09-12 12:30:00,64.44,64.46,64.24,64.25,130279.0,53.7367,53.7534,53.57,53.5783,130279.0
2019-09-12 12:40:00,64.24,64.4,64.21,64.31,74808.0,53.57,53.7034,53.5449,53.6283,74808.0
2019-09-12 12:50:00,64.31,64.37,64.28,64.29,71399.0,53.6283,53.6784,53.6033,53.6117,71399.0
2019-09-12 13:00:00,64.29,64.45,64.28,64.38,201349.0,53.6117,53.7451,53.6033,53.6867,201349.0
2019-09-12 13:10:00,64.39,64.42,64.36,64.41,73757.0,53.695,53.7201,53.67,53.7117,73757.0
2019-09-12 13:20:00,64.41,64.46,64.31,64.35,245213.0,53.7117,53.7534,53.6283,53.6617,245213.0
2019-09-12 13:30:00,64.36,64.38,64.31,64.34,93455.0,53.67,53.6867,53.6283,53.6533,93455.0
2019-09-12 13:40:00,64.34,64.35,64.28,64.35,119747.0,53.6533,53.6617,53.6033,53.6617,119747.0
2019-09-12 13:50:00,64.34,64.34,64.28,64.28,75152.0,53.6533,53.6533,53.6033,53.6033,75152.0
2019-09-12 14:00:00,64.28,64.31,64.21,64.23,117601.0,53.6033,53.6283,53.5449,53.5616,117601.0
2019-09-12 14:10:00,64.22,64.27,64.2,64.22,99137.0,53.5533,53.595,53.5366,53.5533,99137.0
2019-09-12 14:20:00,64.22,64.25,64.18,64.22,92729.0,53.5533,53.5783,53.5199,53.5533,92729.0
2019-09-12 14:30:00,64.23,64.24,64.09,64.14,170603.0,53.5616,53.57,53.4449,53.4866,170603.0
2019-09-12 14:40:00,64.14,64.18,64.03,64.07,118368.0,53.4866,53.5199,53.3948,53.4282,118368.0
2019-09-12 14:50:00,64.07,64.08,63.94,63.98,119538.0,53.4282,53.4365,53.3198,53.3531,119538.0
2019-09-12 15:00:00,63.98,64.02,63.78,63.79,170687.0,53.3531,53.3865,53.1864,53.1947,170687.0
2019-09-12 15:10:00,63.79,63.91,63.76,63.84,183285.0,53.1947,53.2948,53.1697,53.2364,183285.0
2019-09-12 15:20:00,63.83,64.05,63.81,63.94,217296.0,53.2281,53.4115,53.2114,53.3198,217296.0
2019-09-12 15:30:00,63.94,64.07,63.92,64.06,213638.0,53.3198,53.4282,53.3031,53.4199,213638.0
2019-09-12 15:40:00,64.05,64.11,63.98,63.99,251870.0,53.4115,53.4615,53.3531,53.3615,251870.0
2019-09-12 15:50:00,63.99,64.02,63.85,63.91,593945.0,53.3615,53.3865,53.2447,53.2948,593945.0
2019-09-13 09:30:00,64.1,64.72,64.1,64.49,406943.0,53.4532,53.9702,53.4532,53.7784,406943.0
2019-09-13 09:40:00,64.45,64.48,64.0,64.13,185577.0,53.7451,53.7701,53.3698,53.4782,185577.0
2019-09-13 09:50:00,64.13,64.24,64.0,64.02,130765.0,53.4782,53.57,53.3698,53.3865,130765.0
2019-09-13 10:00:00,64.04,64.21,63.87,64.08,120162.0,53.4032,53.5449,53.2614,53.4365,120162.0
2019-09-13 10:10:00,64.08,64.14,63.83,63.91,119660.0,53.4365,53.4866,53.2281,53.2948,119660.0
2019-09-13 10:20:00,63.92,64.11,63.92,64.0,88494.0,53.3031,53.4615,53.3031,53.3698,88494.0
2019-09-13 10:30:00,64.0,64.03,63.8,63.81,100718.0,53.3698,53.3948,53.203,53.2114,100718.0
2019-09-13 10:40:00,63.81,63.83,63.67,63.75,136225.0,53.2114,53.2281,53.0946,53.1613,136225.0
2019-09-13 10:50:00,63.75,63.88,63.72,63.85,80669.0,53.1613,53.2698,53.1363,53.2447,80669.0
2019-09-13 11:00:00,63.83,63.86,63.75,63.83,91620.0,53.2281,53.2531,53.1613,53.2281,91620.0
2019-09-13 11:10:00,63.82,63.84,63.75,63.8,57563.0,53.2197,53.2364,53.1613,53.203,57563.0
2019-09-13 11:20:00,63.79,63.8,63.6,63.62,140701.0,53.1947,53.203,53.0363,53.0529,140701.0
2019-09-13 11:30:00,63.61,63.67,63.4,63.42,183251.0,53.0446,53.0946,52.8695,52.8862,183251.0
2019-09-13 11:40:00,63.41,63.42,63.21,63.26,196358.0,52.8778,52.8862,52.711,52.7527,196358.0
2019-09-13 11:50:00,63.26,63.27,63.16,63.26,158583.0,52.7527,52.7611,52.6693,52.7527,158583.0
2019-09-13 12:00:00,63.26,63.65,63.25,63.64,80243.0,52.7527,53.078,52.7444,53.0696,80243.0
2019-09-13 12:10:00,63.65,63.67,63.51,63.58,81110.0,53.078,53.0946,52.9612,53.0196,81110.0
2019-09-13 12:20:00,63.58,63.59,63.54,63.59,63375.0,53.0196,53.0279,52.9862,53.0279,63375.0
2019-09-13 12:30:00,63.59,63.63,63.54,63.59,67857.0,53.0279,53.0613,52.9862,53.0279,67857.0
2019-09-13 12:40:00,63.58,63.68,63.58,63.66,44656.0,53.0196,53.103,53.0196,53.0863,44656.0
2019-09-13 12:50:00,63.67,63.83,63.65,63.77,59370.0,53.0946,53.2281,53.078,53.178,59370.0
2019-09-13 13:00:00,63.75,63.79,63.67,63.74,107385.0,53.1613,53.1947,53.0946,53.153,107385.0
2019-09-13 13:10:00,63.74,63.94,63.74,63.94,100553.0,53.153,53.3198,53.153,53.3198,100553.0
2019-09-13 13:20:00,63.94,63.96,63.86,63.96,102029.0,53.3198,53.3365,53.2531,53.3365,102029.0
2019-09-13 13:30:00,63.96,63.98,63.82,63.91,109977.0,53.3365,53.3531,53.2197,53.2948,109977.0
2019-09-13 13:40:00,63.9,64.01,63.87,64.01,95187.0,53.2864,53.3782,53.2614,53.3782,95187.0
2019-09-13 13:50:00,64.01,64.04,63.91,63.92,87975.0,53.3782,53.4032,53.2948,53.3031,87975.0
2019-09-13 14:00:00,63.93,64.02,63.93,63.94,89405.0,53.3114,53.3865,53.3114,53.3198,89405.0
2019-09-13 14:10:00,63.95,63.98,63.82,63.86,61097.0,53.3281,53.3531,53.2197,53.2531,61097.0
2019-09-13 14:20:00,63.86,63.99,63.84,63.99,88568.0,53.2531,53.3615,53.2364,53.3615,88568.0
2019-09-13 14:30:00,63.99,64.14,63.97,64.14,136789.0,53.3615,53.4866,53.3448,53.4866,136789.0
2019-09-13 14:40:00,64.13,64.17,64.02,64.04,104280.0,53.4782,53.5116,53.3865,53.4032,104280.0
2019-09-13 14:50:00,64.04,64.11,64.0,64.06,128051.0,53.4032,53.4615,53.3698,53.4199,128051.0
2019-09-13 15:00:00,64.05,64.06,63.9,63.9,199817.0,53.4115,53.4199,53.2864,53.2864,199817.0
2019-09-13 15:10:00,63.91,63.94,63.87,63.93,115275.0,53.2948,53.3198,53.2614,53.3114,115275.0
2019-09-13 15:20:00,63.93,63.99,63.9,63.98,112586.0,53.3114,53.3615,53.2864,53.3531,112586.0
2019-09-13 15:30:00,63.98,64.05,63.97,64.01,117925.0,53.3531,53.4115,53.3448,53.3782,117925.0
2019-09-13 15:40:00,64.01,64.07,63.99,64.07,139294.0,53.3782,53.4282,53.3615,53.4282,139294.0
2019-09-13 15:50:00,64.07,64.11,63.98,64.06,353762.0,53.4282,53.4615,53.3531,53.4199,353762.0
2019-09-16 09:30:00,63.3,63.86,63.2,63.59,305143.0,52.7861,53.2531,52.7027,53.0279,305143.0
2019-09-16 09:40:00,63.61,63.68,63.45,63.57,134389.0,53.0446,53.103,52.9112,53.0112,134389.0
2019-09-16 09:50:00,63.58,63.79,63.57,63.66,147189.0,53.0196,53.1947,53.0112,53.0863,147189.0
2019-09-16 10:00:00,63.65,63.69,63.37,63.37,124333.0,53.078,53.1113,52.8445,52.8445,124333.0
2019-09-16 10:10:00,63.38,63.55,63.35,63.54,77753.0,52.8528,52.9946,52.8278,52.9862,77753.0
2019-09-16 10:20:00,63.54,63.62,63.44,63.46,65610.0,52.9862,53.0529,52.9028,52.9195,65610.0
2019-09-16 10:30:00,63.46,63.52,63.35,63.35,59506.0,52.9195,52.9695,52.8278,52.8278,59506.0
2019-09-16 10:40:00,63.35,63.39,63.2,63.35,108920.0,52.8278,52.8611,52.7027,52.8278,108920.0
2019-09-16 10:50:00,63.35,63.48,63.28,63.45,85635.0,52.8278,52.9362,52.7694,52.9112,85635.0
2019-09-16 11:00:00,63.46,63.52,63.43,63.47,59166.0,52.9195,52.9695,52.8945,52.9279,59166.0
2019-09-16 11:10:00,63.48,63.56,63.47,63.52,68621.0,52.9362,53.0029,52.9279,52.9695,68621.0
2019-09-16 11:20:00,63.51,63.51,63.31,63.43,65196.0,52.9612,52.9612,52.7944,52.8945,65196.0
2019-09-16 11:30:00,63.42,63.46,63.21,63.26,111191.0,52.8862,52.9195,52.711,52.7527,111191.0
2019-09-16 11:40:00,63.26,63.28,63.18,63.25,98181.0,52.7527,52.7694,52.686,52.7444,98181.0
2019-09-16 11:50:00,63.24,63.27,63.18,63.2,101445.0,52.7361,52.7611,52.686,52.7027,101445.0
2019-09-16 12:00:00,63.2,63.31,63.2,63.24,65053.0,52.7027,52.7944,52.7027,52.7361,65053.0
2019-09-16 12:10:00,63.23,63.27,63.22,63.26,41192.0,52.7277,52.7611,52.7194,52.7527,41192.0
2019-09-16 12:20:00,63.26,63.32,63.21,63.29,52669.0,52.7527,52.8028,52.711,52.7777,52669.0
2019-09-16 12:30:00,63.29,63.34,63.26,63.3,53380.0,52.7777,52.8194,52.7527,52.7861,53380.0
2019-09-16 12:40:00,63.3,63.31,63.19,63.28,66282.0,52.7861,52.7944,52.6944,52.7694,66282.0
2019-09-16 12:50:00,63.28,63.34,63.18,63.19,53192.0,52.7694,52.8194,52.686,52.6944,53192.0
2019-09-16 13:00:00,63.19,63.3,63.18,63.3,76185.0,52.6944,52.7861,52.686,52.7861,76185.0
2019-09-16 13:10:00,63.29,63.41,63.28,63.36,51164.0,52.7777,52.8778,52.7694,52.8361,51164.0
2019-09-16 13:20:00,63.36,63.4,63.34,63.36,45542.0,52.8361,52.8695,52.8194,52.8361,45542.0
2019-09-16 13:30:00,63.37,63.39,63.32,63.37,77570.0,52.8445,52.8611,52.8028,52.8445,77570.0
2019-09-16 13:40:00,63.37,63.43,63.35,63.4,38065.0,52.8445,52.8945,52.8278,52.8695,38065.0
2019-09-16 13:50:00,63.4,63.53,63.35,63.47,75912.0,52.8695,52.9779,52.8278,52.9279,75912.0
2019-09-16 14:00:00,63.47,63.56,63.41,63.42,77384.0,52.9279,53.0029,52.8778,52.8862,77384.0
2019-09-16 14:10:00,63.42,63.53,63.41,63.51,52559.0,52.8862,52.9779,52.8778,52.9612,52559.0
2019-09-16 14:20:00,63.5,63.53,63.46,63.52,61918.0,52.9529,52.9779,52.9195,52.9695,61918.0
2019-09-16 14:30:00,63.51,63.52,63.43,63.43,41307.0,52.9612,52.9695,52.8945,52.8945,41307.0
2019-09-16 14:40:00,63.44,63.51,63.43,63.51,60877.0,52.9028,52.9612,52.8945,52.9612,60877.0
2019-09-16 14:50:00,63.51,63.53,63.46,63.48,43408.0,52.9612,52.9779,52.9195,52.9362,43408.0
2019-09-16 15:00:00,63.48,63.5,63.4,63.44,65497.0,52.9362,52.9529,52.8695,52.9028,65497.0
2019-09-16 15:10:00,63.44,63.53,63.43,63.44,59294.0,52.9028,52.9779,52.8945,52.9028,59294.0
2019-09-16 15:20:00,63.43,63.48,63.39,63.39,90063.0,52.8945,52.9362,52.8611,52.8611,90063.0
2019-09-16 15:30:00,63.39,63.5,63.38,63.48,86648.0,52.8611,52.9529,52.8528,52.9362,86648.0
2019-09-16 15:40:00,63.48,63.55,63.45,63.5,122587.0,52.9362,52.9946,52.9112,52.9529,122587.0
2019-09-16 15:50:00,63.49,63.55,63.43,63.43,360730.0,52.9445,52.9946,52.8945,52.8945,360730.0
2019-09-17 09:30:00,63.5,63.75,63.35,63.62,180559.0,52.9529,53.1613,52.8278,53.0529,180559.0
2019-09-17 09:40:00,63.62,63.68,63.15,63.2,127416.0,53.0529,53.103,52.661,52.7027,127416.0
2019-09-17 09:50:00,63.21,63.53,63.17,63.53,122922.0,52.711,52.9779,52.6777,52.9779,122922.0
2019-09-17 10:00:00,63.54,63.55,63.2,63.33,82446.0,52.9862,52.9946,52.7027,52.8111,82446.0
2019-09-17 10:10:00,63.33,63.5,63.29,63.45,55133.0,52.8111,52.9529,52.7777,52.9112,55133.0
2019-09-17 10:20:00,63.45,63.55,63.35,63.53,62209.0,52.9112,52.9946,52.8278,52.9779,62209.0
2019-09-17 10:30:00,63.54,63.65,63.54,63.61,90376.0,52.9862,53.078,52.9862,53.0446,90376.0
2019-09-17 10:40:00,63.61,63.62,63.43,63.56,98668.0,53.0446,53.0529,52.8945,53.0029,98668.0
2019-09-17 10:50:00,63.56,63.59,63.51,63.54,73980.0,53.0029,53.0279,52.9612,52.9862,73980.0
2019-09-17 11:00:00,63.53,63.74,63.51,63.71,153593.0,52.9779,53.153,52.9612,53.128,153593.0
2019-09-17 11:10:00,63.71,63.71,63.53,63.53,66891.0,53.128,53.128,52.9779,52.9779,66891.0
2019-09-17 11:20:00,63.54,63.59,63.48,63.54,76100.0,52.9862,53.0279,52.9362,52.9862,76100.0
2019-09-17 11:30:00,63.54,63.61,63.52,63.56,83819.0,52.9862,53.0446,52.9695,53.0029,83819.0
2019-09-17 11:40:00,63.56,63.63,63.54,63.54,52136.0,53.0029,53.0613,52.9862,52.9862,52136.0
2019-09-17 11:50:00,63.55,63.59,63.52,63.57,74588.0,52.9946,53.0279,52.9695,53.0112,74588.0
2019-09-17 12:00:00,63.58,63.69,63.57,63.67,65679.0,53.0196,53.1113,53.0112,53.0946,65679.0
2019-09-17 12:10:00,63.67,63.69,63.61,63.67,98675.0,53.0946,53.1113,53.0446,53.0946,98675.0
2019-09-17 12:20:00,63.68,63.68,63.62,63.65,44250.0,53.103,53.103,53.0529,53.078,44250.0
2019-09-17 12:30:00,63.65,63.66,63.47,63.5,54494.0,53.078,53.0863,52.9279,52.9529,54494.0
2019-09-17 12:40:00,63.51,63.54,63.49,63.53,72231.0,52.9612,52.9862,52.9445,52.9779,72231.0
2019-09-17 12:50:00,63.53,63.54,63.5,63.54,50751.0,52.9779,52.9862,52.9529,52.9862,50751.0
2019-09-17 13:00:00,63.54,63.6,63.5,63.59,56957.0,52.9862,53.0363,52.9529,53.0279,56957.0
2019-09-17 13:10:00,63.59,63.69,63.52,63.66,97158.0,53.0279,53.1113,52.9695,53.0863,97158.0
2019-09-17 13:20:00,63.66,63.67,63.58,63.6,60403.0,53.0863,53.0946,53.0196,53.0363,60403.0
2019-09-17 13:30:00,63.59,63.62,63.58,63.61,48639.0,53.0279,53.0529,53.0196,53.0446,48639.0
2019-09-17 13:40:00,63.61,63.7,63.59,63.66,91711.0,53.0446,53.1196,53.0279,53.0863,91711.0
2019-09-17 13:50:00,63.66,63.7,63.61,63.62,53546.0,53.0863,53.1196,53.0446,53.0529,53546.0
2019-09-17 14:00:00,63.63,63.67,63.55,63.56,61933.0,53.0613,53.0946,52.9946,53.0029,61933.0
2019-09-17 14:10:00,63.56,63.6,63.51,63.52,38427.0,53.0029,53.0363,52.9612,52.9695,38427.0
2019-09-17 14:20:00,63.52,63.52,63.42,63.5,103670.0,52.9695,52.9695,52.8862,52.9529,103670.0
2019-09-17 14:30:00,63.5,63.61,63.45,63.6,149973.0,52.9529,53.0446,52.9112,53.0363,149973.0
2019-09-17 14:40:00,63.6,63.63,63.55,63.61,118432.0,53.0363,53.0613,52.9946,53.0446,118432.0
2019-09-17 14:50:00,63.62,63.62,63.53,63.55,35205.0,53.0529,53.0529,52.9779,52.9946,35205.0
2019-09-17 15:00:00,63.56,63.57,63.5,63.53,59411.0,53.0029,53.0112,52.9529,52.9779,59411.0
2019-09-17 15:10:00,63.53,63.53,63.42,63.43,69349.0,52.9779,52.9779,52.8862,52.8945,69349.0
2019-09-17 15:20:00,63.42,63.46,63.41,63.45,55563.0,52.8862,52.9195,52.8778,52.9112,55563.0
2019-09-17 15:30:00,63.45,63.48,63.42,63.45,77165.0,52.9112,52.9362,52.8862,52.9112,77165.0
2019-09-17 15:40:00,63.46,63.47,63.38,63.41,131334.0,52.9195,52.9279,52.8528,52.8778,131334.0
2019-09-17 15:50:00,63.41,63.49,63.39,63.47,227834.0,52.8778,52.9445,52.8611,52.9279,227834.0
2019-09-18 09:30:00,63.22,63.54,63.06,63.44,176391.0,52.7194,52.9862,52.586,52.9028,176391.0
2019-09-18 09:40:00,63.42,63.44,63.32,63.33,65994.0,52.8862,52.9028,52.8028,52.8111,65994.0
2019-09-18 09:50:00,63.34,63.44,63.14,63.25,83605.0,52.8194,52.9028,52.6527,52.7444,83605.0
2019-09-18 10:00:00,63.25,63.52,63.24,63.47,71835.0,52.7444,52.9695,52.7361,52.9279,71835.0
2019-09-18 10:10:00,63.46,63.48,63.25,63.25,55384.0,52.9195,52.9362,52.7444,52.7444,55384.0
2019-09-18 10:20:00,63.26,63.26,63.16,63.2,81012.0,52.7527,52.7527,52.6693,52.7027,81012.0
2019-09-18 10:30:00,63.19,63.25,63.18,63.23,43455.0,52.6944,52.7444,52.686,52.7277,43455.0
2019-09-18 10:40:00,63.22,63.23,63.17,63.17,45983.0,52.7194,52.7277,52.6777,52.6777,45983.0
2019-09-18 10:50:00,63.18,63.24,62.93,63.01,219630.0,52.686,52.7361,52.4775,52.5443,219630.0
2019-09-18 11:00:00,63.02,63.05,62.86,62.87,209446.0,52.5526,52.5776,52.4192,52.4275,209446.0
2019-09-18 11:10:00,62.87,62.92,62.81,62.86,140906.0,52.4275,52.4692,52.3775,52.4192,140906.0
2019-09-18 11:20:00,62.86,62.88,62.77,62.8,100021.0,52.4192,52.4358,52.3441,52.3691,100021.0
2019-09-18 11:30:00,62.81,62.83,62.74,62.8,96794.0,52.3775,52.3942,52.3191,52.3691,96794.0
2019-09-18 11:40:00,62.8,62.84,62.76,62.8,60119.0,52.3691,52.4025,52.3358,52.3691,60119.0
2019-09-18 11:50:00,62.8,62.92,62.79,62.89,55897.0,52.3691,52.4692,52.3608,52.4442,55897.0
2019-09-18 12:00:00,62.89,62.91,62.76,62.82,137555.0,52.4442,52.4609,52.3358,52.3858,137555.0
2019-09-18 12:10:00,62.82,62.89,62.79,62.85,65965.0,52.3858,52.4442,52.3608,52.4108,65965.0
2019-09-18 12:20:00,62.86,62.93,62.85,62.87,36704.0,52.4192,52.4775,52.4108,52.4275,36704.0
2019-09-18 12:30:00,62.87,62.89,62.82,62.87,57126.0,52.4275,52.4442,52.3858,52.4275,57126.0
2019-09-18 12:40:00,62.86,62.92,62.83,62.92,64788.0,52.4192,52.4692,52.3942,52.4692,64788.0
2019-09-18 12:50:00,62.92,62.96,62.88,62.95,74166.0,52.4692,52.5026,52.4358,52.4942,74166.0
2019-09-18 13:00:00,62.95,62.97,62.9,62.95,51535.0,52.4942,52.5109,52.4525,52.4942,51535.0
2019-09-18 13:10:00,62.95,63.01,62.91,63.0,55275.0,52.4942,52.5443,52.4609,52.5359,55275.0
2019-09-18 13:20:00,63.01,63.05,62.99,63.04,45071.0,52.5443,52.5776,52.5276,52.5693,45071.0
2019-09-18 13:30:00,63.03,63.1,63.01,63.1,45694.0,52.5609,52.6193,52.5443,52.6193,45694.0
2019-09-18 13:40:00,63.1,63.19,63.09,63.18,56794.0,52.6193,52.6944,52.611,52.686,56794.0
2019-09-18 13:50:00,63.18,63.26,63.16,63.19,52246.0,52.686,52.7527,52.6693,52.6944,52246.0
2019-09-18 14:00:00,63.14,63.28,63.0,63.05,115375.0,52.6527,52.7694,52.5359,52.5776,115375.0
2019-09-18 14:10:00,63.05,63.07,62.84,62.85,109357.0,52.5776,52.5943,52.4025,52.4108,109357.0
2019-09-18 14:20:00,62.84,62.94,62.81,62.85,100537.0,52.4025,52.4859,52.3775,52.4108,100537.0
2019-09-18 14:30:00,62.85,62.95,62.78,62.86,60651.0,52.4108,52.4942,52.3525,52.4192,60651.0
2019-09-18 14:40:00,62.86,62.98,62.81,62.97,99278.0,52.4192,52.5192,52.3775,52.5109,99278.0
2019-09-18 14:50:00,62.98,63.09,62.95,63.03,63702.0,52.5192,52.611,52.4942,52.5609,63702.0
2019-09-18 15:00:00,63.02,63.03,62.89,63.02,59438.0,52.5526,52.5609,52.4442,52.5526,59438.0
2019-09-18 15:10:00,63.03,63.12,63.01,63.09,91133.0,52.5609,52.636,52.5443,52.611,91133.0
2019-09-18 15:20:00,63.09,63.11,62.98,63.01,110821.0,52.611,52.6276,52.5192,52.5443,110821.0
2019-09-18 15:30:00,63.02,63.15,62.99,63.12,155187.0,52.5526,52.661,52.5276,52.636,155187.0
2019-09-18 15:40:00,63.12,63.22,63.1,63.18,141221.0,52.636,52.7194,52.6193,52.686,141221.0
2019-09-18 15:50:00,63.18,63.27,63.13,63.26,289048.0,52.686,52.7611,52.6443,52.7527,289048.0
2019-09-19 09:30:00,63.45,63.56,63.31,63.49,189181.0,52.9112,53.0029,52.7944,52.9445,189181.0
2019-09-19 09:40:00,63.49,63.67,63.48,63.58,192726.0,52.9445,53.0946,52.9362,53.0196,192726.0
2019-09-19 09:50:00,63.58,63.59,63.28,63.49,120482.0,53.0196,53.0279,52.7694,52.9445,120482.0
2019-09-19 10:00:00,63.5,63.6,63.44,63.56,81508.0,52.9529,53.0363,52.9028,53.0029,81508.0
2019-09-19 10:10:00,63.55,63.77,63.53,63.77,105284.0,52.9946,53.178,52.9779,53.178,105284.0
2019-09-19 10:20:00,63.77,63.78,63.63,63.67,69998.0,53.178,53.1864,53.0613,53.0946,69998.0
2019-09-19 10:30:00,63.66,63.68,63.56,63.65,79201.0,53.0863,53.103,53.0029,53.078,79201.0
2019-09-19 10:40:00,63.66,63.74,63.63,63.65,76732.0,53.0863,53.153,53.0613,53.078,76732.0
2019-09-19 10:50:00,63.65,63.66,63.46,63.51,83442.0,53.078,53.0863,52.9195,52.9612,83442.0
2019-09-19 11:00:00,63.52,63.54,63.43,63.45,95124.0,52.9695,52.9862,52.8945,52.9112,95124.0
2019-09-19 11:10:00,63.45,63.51,63.33,63.51,89659.0,52.9112,52.9612,52.8111,52.9612,89659.0
2019-09-19 11:20:00,63.52,63.61,63.51,63.54,67405.0,52.9695,53.0446,52.9612,52.9862,67405.0
2019-09-19 11:30:00,63.54,63.65,63.54,63.65,54997.0,52.9862,53.078,52.9862,53.078,54997.0
2019-09-19 11:40:00,63.64,63.8,63.55,63.79,129579.0,53.0696,53.203,52.9946,53.1947,129579.0
2019-09-19 11:50:00,63.79,63.8,63.7,63.74,104239.0,53.1947,53.203,53.1196,53.153,104239.0
2019-09-19 12:00:00,63.75,63.93,63.75,63.9,56166.0,53.1613,53.3114,53.1613,53.2864,56166.0
2019-09-19 12:10:00,63.91,63.92,63.8,63.83,38446.0,53.2948,53.3031,53.203,53.2281,38446.0
2019-09-19 12:20:00,63.83,63.85,63.7,63.8,122185.0,53.2281,53.2447,53.1196,53.203,122185.0
2019-09-19 12:30:00,63.8,63.89,63.79,63.86,58205.0,53.203,53.2781,53.1947,53.2531,58205.0
2019-09-19 12:40:00,63.86,63.92,63.85,63.9,50279.0,53.2531,53.3031,53.2447,53.2864,50279.0
2019-09-19 12:50:00,63.89,63.9,63.81,63.82,31896.0,53.2781,53.2864,53.2114,53.2197,31896.0
2019-09-19 13:00:00,63.83,63.97,63.74,63.97,211329.0,53.2281,53.3448,53.153,53.3448,211329.0
2019-09-19 13:10:00,63.96,64.03,63.95,64.03,80289.0,53.3365,53.3948,53.3281,53.3948,80289.0
2019-09-19 13:20:00,64.02,64.02,63.95,63.95,33020.0,53.3865,53.3865,53.3281,53.3281,33020.0
2019-09-19 13:30:00,63.95,63.96,63.86,63.92,50410.0,53.3281,53.3365,53.2531,53.3031,50410.0
2019-09-19 13:40:00,63.92,63.95,63.86,63.94,52034.0,53.3031,53.3281,53.2531,53.3198,52034.0
2019-09-19 13:50:00,63.93,63.98,63.9,63.93,110736.0,53.3114,53.3531,53.2864,53.3114,110736.0
2019-09-19 14:00:00,63.93,63.99,63.86,63.89,86019.0,53.3114,53.3615,53.2531,53.2781,86019.0
2019-09-19 14:10:00,63.89,63.9,63.85,63.87,33858.0,53.2781,53.2864,53.2447,53.2614,33858.0
2019-09-19 14:20:00,63.88,63.9,63.81,63.83,36249.0,53.2698,53.2864,53.2114,53.2281,36249.0
2019-09-19 14:30:00,63.82,63.83,63.68,63.69,59727.0,53.2197,53.2281,53.103,53.1113,59727.0
2019-09-19 14:40:00,63.69,63.69,63.56,63.6,34094.0,53.1113,53.1113,53.0029,53.0363,34094.0
2019-09-19 14:50:00,63.6,63.64,63.58,63.6,49006.0,53.0363,53.0696,53.0196,53.0363,49006.0
2019-09-19 15:00:00,63.6,63.64,63.53,63.59,49506.0,53.0363,53.0696,52.9779,53.0279,49506.0
2019-09-19 15:10:00,63.59,63.64,63.57,63.61,56265.0,53.0279,53.0696,53.0112,53.0446,56265.0
2019-09-19 15:20:00,63.6,63.69,63.6,63.66,51018.0,53.0363,53.1113,53.0363,53.0863,51018.0
2019-09-19 15:30:00,63.65,63.65,63.48,63.55,85989.0,53.078,53.078,52.9362,52.9946,85989.0
2019-09-19 15:40:00,63.54,63.56,63.43,63.45,112457.0,52.9862,53.0029,52.8945,52.9112,112457.0
2019-09-19 15:50:00,63.45,63.65,63.42,63.61,368509.0,52.9112,53.078,52.8862,53.0446,368509.0
2019-09-20 09:30:00,64.18,64.6,64.11,64.39,1715193.0,53.5199,53.8702,53.4615,53.695,1715193.0
2019-09-20 09:40:00,64.41,64.41,64.26,64.39,111845.0,53.7117,53.7117,53.5866,53.695,111845.0
2019-09-20 09:50:00,64.39,64.47,64.26,64.43,129896.0,53.695,53.7618,53.5866,53.7284,129896.0
2019-09-20 10:00:00,64.44,64.48,64.35,64.39,126695.0,53.7367,53.7701,53.6617,53.695,126695.0
2019-09-20 10:10:00,64.4,64.49,64.33,64.38,88231.0,53.7034,53.7784,53.645,53.6867,88231.0
2019-09-20 10:20:00,64.39,64.54,64.35,64.52,173955.0,53.695,53.8201,53.6617,53.8035,173955.0
2019-09-20 10:30:00,64.52,64.69,64.52,64.59,157587.0,53.8035,53.9452,53.8035,53.8618,157587.0
2019-09-20 10:40:00,64.6,64.63,64.47,64.58,97714.0,53.8702,53.8952,53.7618,53.8535,97714.0
2019-09-20 10:50:00,64.57,64.59,64.44,64.53,56470.0,53.8451,53.8618,53.7367,53.8118,56470.0
2019-09-20 11:00:00,64.52,64.65,64.51,64.64,77926.0,53.8035,53.9119,53.7951,53.9035,77926.0
2019-09-20 11:10:00,64.63,64.63,64.35,64.37,82516.0,53.8952,53.8952,53.6617,53.6784,82516.0
2019-09-20 11:20:00,64.37,64.43,64.28,64.31,82248.0,53.6784,53.7284,53.6033,53.6283,82248.0
2019-09-20 11:30:00,64.32,64.41,64.31,64.39,79010.0,53.6367,53.7117,53.6283,53.695,79010.0
2019-09-20 11:40:00,64.39,64.46,64.37,64.39,66143.0,53.695,53.7534,53.6784,53.695,66143.0
2019-09-20 11:50:00,64.38,64.43,64.35,64.37,39943.0,53.6867,53.7284,53.6617,53.6784,39943.0
2019-09-20 12:00:00,64.38,64.4,64.31,64.34,35247.0,53.6867,53.7034,53.6283,53.6533,35247.0
2019-09-20 12:10:00,64.34,64.35,64.25,64.29,56650.0,53.6533,53.6617,53.5783,53.6117,56650.0
2019-09-20 12:20:00,64.29,64.35,64.28,64.32,59898.0,53.6117,53.6617,53.6033,53.6367,59898.0
2019-09-20 12:30:00,64.32,64.37,64.3,64.32,44382.0,53.6367,53.6784,53.62,53.6367,44382.0
2019-09-20 12:40:00,64.31,64.41,64.31,64.4,82034.0,53.6283,53.7117,53.6283,53.7034,82034.0
2019-09-20 12:50:00,64.41,64.48,64.37,64.37,55646.0,53.7117,53.7701,53.6784,53.6784,55646.0
2019-09-20 13:00:00,64.38,64.43,64.31,64.42,42546.0,53.6867,53.7284,53.6283,53.7201,42546.0
2019-09-20 13:10:00,64.41,64.42,64.01,64.24,343841.0,53.7117,53.7201,53.3782,53.57,343841.0
2019-09-20 13:20:00,64.23,64.23,64.11,64.17,95878.0,53.5616,53.5616,53.4615,53.5116,95878.0
2019-09-20 13:30:00,64.16,64.24,64.1,64.22,103421.0,53.5032,53.57,53.4532,53.5533,103421.0
2019-09-20 13:40:00,64.22,64.27,64.15,64.18,75017.0,53.5533,53.595,53.4949,53.5199,75017.0
2019-09-20 13:50:00,64.19,64.34,64.12,64.34,192112.0,53.5283,53.6533,53.4699,53.6533,192112.0
2019-09-20 14:00:00,64.34,64.4,64.26,64.31,86547.0,53.6533,53.7034,53.5866,53.6283,86547.0
2019-09-20 14:10:00,64.31,64.36,64.26,64.36,87763.0,53.6283,53.67,53.5866,53.67,87763.0
2019-09-20 14:20:00,64.36,64.42,64.29,64.36,145624.0,53.67,53.7201,53.6117,53.67,145624.0
2019-09-20 14:30:00,64.35,64.45,64.3,64.43,113790.0,53.6617,53.7451,53.62,53.7284,113790.0
2019-09-20 14:40:00,64.43,64.51,64.39,64.48,96472.0,53.7284,53.7951,53.695,53.7701,96472.0
2019-09-20 14:50:00,64.48,64.49,64.41,64.46,64051.0,53.7701,53.7784,53.7117,53.7534,64051.0
2019-09-20 15:00:00,64.47,64.48,64.4,64.45,75911.0,53.7618,53.7701,53.7034,53.7451,75911.0
2019-09-20 15:10:00,64.45,64.48,64.4,64.41,124259.0,53.7451,53.7701,53.7034,53.7117,124259.0
2019-09-20 15:20:00,64.41,64.46,64.35,64.45,134986.0,53.7117,53.7534,53.6617,53.7451,134986.0
2019-09-20 15:30:00,64.46,64.48,64.42,64.46,256331.0,53.7534,53.7701,53.7201,53.7534,256331.0
2019-09-20 15:40:00,64.46,64.49,64.37,64.39,245127.0,53.7534,53.7784,53.6784,53.695,245127.0
2019-09-20 15:50:00,64.4,64.43,64.28,64.29,522059.0,53.7034,53.7284,53.6033,53.6117,522059.0
2019-09-23 09:30:00,63.93,64.16,63.79,64.06,263651.0,53.3114,53.5032,53.1947,53.4199,263651.0
2019-09-23 09:40:00,64.06,64.3,63.99,64.3,112869.0,53.4199,53.62,53.3615,53.62,112869.0
2019-09-23 09:50:00,64.3,64.32,64.09,64.11,106723.0,53.62,53.6367,53.4449,53.4615,106723.0
2019-09-23 10:00:00,64.11,64.14,63.93,64.03,130052.0,53.4615,53.4866,53.3114,53.3948,130052.0
2019-09-23 10:10:00,64.01,64.02,63.86,63.9,73529.0,53.3782,53.3865,53.2531,53.2864,73529.0
2019-09-23 10:20:00,63.9,64.09,63.89,64.07,77056.0,53.2864,53.4449,53.2781,53.4282,77056.0
2019-09-23 10:30:00,64.08,64.12,63.97,64.0,91688.0,53.4365,53.4699,53.3448,53.3698,91688.0
2019-09-23 10:40:00,64.0,64.07,63.9,63.93,75996.0,53.3698,53.4282,53.2864,53.3114,75996.0
2019-09-23 10:50:00,63.92,63.98,63.66,63.66,245007.0,53.3031,53.3531,53.0863,53.0863,245007.0
2019-09-23 11:00:00,63.68,63.72,63.49,63.51,198706.0,53.103,53.1363,52.9445,52.9612,198706.0
2019-09-23 11:10:00,63.51,63.64,63.51,63.58,186211.0,52.9612,53.0696,52.9612,53.0196,186211.0
2019-09-23 11:20:00,63.58,63.7,63.53,63.62,75830.0,53.0196,53.1196,52.9779,53.0529,75830.0
2019-09-23 11:30:00,63.63,63.63,63.52,63.59,99324.0,53.0613,53.0613,52.9695,53.0279,99324.0
2019-09-23 11:40:00,63.6,63.61,63.52,63.55,77988.0,53.0363,53.0446,52.9695,52.9946,77988.0
2019-09-23 11:50:00,63.55,63.6,63.32,63.4,160775.0,52.9946,53.0363,52.8028,52.8695,160775.0
2019-09-23 12:00:00,63.4,63.48,63.38,63.47,131631.0,52.8695,52.9362,52.8528,52.9279,131631.0
2019-09-23 12:10:00,63.46,63.49,63.45,63.47,81585.0,52.9195,52.9445,52.9112,52.9279,81585.0
2019-09-23 12:20:00,63.47,63.54,63.46,63.53,64970.0,52.9279,52.9862,52.9195,52.9779,64970.0
2019-09-23 12:30:00,63.52,63.52,63.45,63.47,55452.0,52.9695,52.9695,52.9112,52.9279,55452.0
2019-09-23 12:40:00,63.48,63.53,63.45,63.47,113040.0,52.9362,52.9779,52.9112,52.9279,113040.0
2019-09-23 12:50:00,63.47,63.5,63.37,63.43,73453.0,52.9279,52.9529,52.8445,52.8945,73453.0
2019-09-23 13:00:00,63.44,63.47,63.41,63.44,44259.0,52.9028,52.9279,52.8778,52.9028,44259.0
2019-09-23 13:10:00,63.45,63.46,63.36,63.37,52929.0,52.9112,52.9195,52.8361,52.8445,52929.0
2019-09-23 13:20:00,63.36,63.38,63.31,63.34,37672.0,52.8361,52.8528,52.7944,52.8194,37672.0
2019-09-23 13:30:00,63.34,63.36,63.15,63.23,170433.0,52.8194,52.8361,52.661,52.7277,170433.0
2019-09-23 13:40:00,63.22,63.23,63.14,63.21,86267.0,52.7194,52.7277,52.6527,52.711,86267.0
2019-09-23 13:50:00,63.23,63.29,63.2,63.22,83686.0,52.7277,52.7777,52.7027,52.7194,83686.0
2019-09-23 14:00:00,63.22,63.26,63.1,63.24,82035.0,52.7194,52.7527,52.6193,52.7361,82035.0
2019-09-23 14:10:00,63.23,63.36,63.22,63.36,55139.0,52.7277,52.8361,52.7194,52.8361,55139.0
2019-09-23 14:20:00,63.35,63.38,63.32,63.36,87032.0,52.8278,52.8528,52.8028,52.8361,87032.0
2019-09-23 14:30:00,63.36,63.41,63.34,63.38,46346.0,52.8361,52.8778,52.8194,52.8528,46346.0
2019-09-23 14:40:00,63.38,63.41,63.33,63.34,62262.0,52.8528,52.8778,52.8111,52.8194,62262.0
2019-09-23 14:50:00,63.33,63.35,63.29,63.33,62125.0,52.8111,52.8278,52.7777,52.8111,62125.0
2019-09-23 15:00:00,63.32,63.36,63.28,63.29,120091.0,52.8028,52.8361,52.7694,52.7777,120091.0
2019-09-23 15:10:00,63.29,63.36,63.2,63.32,106695.0,52.7777,52.8361,52.7027,52.8028,106695.0
2019-09-23 15:20:00,63.31,63.37,63.27,63.33,64810.0,52.7944,52.8445,52.7611,52.8111,64810.0
2019-09-23 15:30:00,63.34,63.38,63.31,63.34,80830.0,52.8194,52.8528,52.7944,52.8194,80830.0
2019-09-23 15:40:00,63.35,63.4,63.3,63.4,115691.0,52.8278,52.8695,52.7861,52.8695,115691.0
2019-09-23 15:50:00,63.4,63.44,63.27,63.33,519298.0,52.8695,52.9028,52.7611,52.8111,519298.0
2019-09-24 09:30:00,63.55,63.76,63.38,63.7,331774.0,52.9946,53.1697,52.8528,53.1196,331774.0
2019-09-24 09:40:00,63.7,63.83,63.58,63.78,149195.0,53.1196,53.2281,53.0196,53.1864,149195.0
2019-09-24 09:50:00,63.8,63.87,63.71,63.72,168858.0,53.203,53.2614,53.128,53.1363,168858.0
2019-09-24 10:00:00,63.71,63.81,63.65,63.81,151039.0,53.128,53.2114,53.078,53.2114,151039.0
2019-09-24 10:10:00,63.8,64.02,63.8,64.0,178568.0,53.203,53.3865,53.203,53.3698,178568.0
2019-09-24 10:20:00,64.01,64.05,63.84,63.89,137155.0,53.3782,53.4115,53.2364,53.2781,137155.0
2019-09-24 10:30:00,63.89,64.16,63.88,64.08,158420.0,53.2781,53.5032,53.2698,53.4365,158420.0
2019-09-24 10:40:00,64.08,64.19,64.06,64.11,130668.0,53.4365,53.5283,53.4199,53.4615,130668.0
2019-09-24 10:50:00,64.11,64.14,63.91,63.97,71332.0,53.4615,53.4866,53.2948,53.3448,71332.0
2019-09-24 11:00:00,63.98,63.99,63.74,63.74,92675.0,53.3531,53.3615,53.153,53.153,92675.0
2019-09-24 11:10:00,63.75,63.81,63.73,63.79,63906.0,53.1613,53.2114,53.1447,53.1947,63906.0
2019-09-24 11:20:00,63.81,63.88,63.68,63.68,117514.0,53.2114,53.2698,53.103,53.103,117514.0
2019-09-24 11:30:00,63.67,63.69,63.51,63.52,106807.0,53.0946,53.1113,52.9612,52.9695,106807.0
2019-09-24 11:40:00,63.53,63.66,63.47,63.59,80941.0,52.9779,53.0863,52.9279,53.0279,80941.0
2019-09-24 11:50:00,63.6,63.62,63.53,63.6,65900.0,53.0363,53.0529,52.9779,53.0363,65900.0
2019-09-24 12:00:00,63.59,63.59,63.5,63.53,56185.0,53.0279,53.0279,52.9529,52.9779,56185.0
2019-09-24 12:10:00,63.55,63.55,63.42,63.42,28652.0,52.9946,52.9946,52.8862,52.8862,28652.0
2019-09-24 12:20:00,63.42,63.45,63.26,63.34,106661.0,52.8862,52.9112,52.7527,52.8194,106661.0
2019-09-24 12:30:00,63.35,63.37,63.1,63.11,82487.0,52.8278,52.8445,52.6193,52.6276,82487.0
2019-09-24 12:40:00,63.11,63.12,62.98,63.05,116719.0,52.6276,52.636,52.5192,52.5776,116719.0
2019-09-24 12:50:00,63.04,63.05,62.88,62.93,108807.0,52.5693,52.5776,52.4358,52.4775,108807.0
2019-09-24 13:00:00,62.93,63.05,62.9,62.93,86684.0,52.4775,52.5776,52.4525,52.4775,86684.0
2019-09-24 13:10:00,62.93,62.97,62.82,62.86,94818.0,52.4775,52.5109,52.3858,52.4192,94818.0
2019-09-24 13:20:00,62.86,62.89,62.8,62.8,90981.0,52.4192,52.4442,52.3691,52.3691,90981.0
2019-09-24 13:30:00,62.8,62.96,62.8,62.92,94231.0,52.3691,52.5026,52.3691,52.4692,94231.0
2019-09-24 13:40:00,62.92,62.92,62.85,62.88,48006.0,52.4692,52.4692,52.4108,52.4358,48006.0
2019-09-24 13:50:00,62.88,62.91,62.82,62.83,86721.0,52.4358,52.4609,52.3858,52.3942,86721.0
2019-09-24 14:00:00,62.82,62.85,62.71,62.73,145951.0,52.3858,52.4108,52.2941,52.3108,145951.0
2019-09-24 14:10:00,62.72,63.27,62.67,63.24,195268.0,52.3024,52.7611,52.2607,52.7361,195268.0
2019-09-24 14:20:00,63.22,63.34,63.19,63.28,116300.0,52.7194,52.8194,52.6944,52.7694,116300.0
2019-09-24 14:30:00,63.27,63.36,63.15,63.22,104295.0,52.7611,52.8361,52.661,52.7194,104295.0
2019-09-24 14:40:00,63.22,63.23,63.12,63.22,99253.0,52.7194,52.7277,52.636,52.7194,99253.0
2019-09-24 14:50:00,63.23,63.3,63.09,63.12,95267.0,52.7277,52.7861,52.611,52.636,95267.0
2019-09-24 15:00:00,63.13,63.18,62.98,62.99,108373.0,52.6443,52.686,52.5192,52.5276,108373.0
2019-09-24 15:10:00,62.99,63.1,62.98,63.06,120372.0,52.5276,52.6193,52.5192,52.586,120372.0
2019-09-24 15:20:00,63.06,63.06,62.87,62.91,101277.0,52.586,52.586,52.4275,52.4609,101277.0
2019-09-24 15:30:00,62.91,62.92,62.83,62.91,123151.0,52.4609,52.4692,52.3942,52.4609,123151.0
2019-09-24 15:40:00,62.9,63.08,62.89,63.03,194464.0,52.4525,52.6026,52.4442,52.5609,194464.0
2019-09-24 15:50:00,63.02,63.05,62.86,62.93,500586.0,52.5526,52.5776,52.4192,52.4775,500586.0
2019-09-25 09:30:00,62.65,63.13,62.47,63.03,308138.0,52.2441,52.6443,52.0939,52.5609,308138.0
2019-09-25 09:40:00,63.05,63.23,62.99,63.2,227650.0,52.5776,52.7277,52.5276,52.7027,227650.0
2019-09-25 09:50:00,63.21,63.21,62.93,62.96,170925.0,52.711,52.711,52.4775,52.5026,170925.0
2019-09-25 10:00:00,62.95,62.95,62.7,62.78,169798.0,52.4942,52.4942,52.2857,52.3525,169798.0
2019-09-25 10:10:00,62.78,63.0,62.74,62.96,99715.0,52.3525,52.5359,52.3191,52.5026,99715.0
2019-09-25 10:20:00,62.98,62.98,62.65,62.81,89283.0,52.5192,52.5192,52.2441,52.3775,89283.0
2019-09-25 10:30:00,62.82,63.09,62.78,63.01,140547.0,52.3858,52.611,52.3525,52.5443,140547.0
2019-09-25 10:40:00,63.01,63.01,62.9,62.97,82494.0,52.5443,52.5443,52.4525,52.5109,82494.0
2019-09-25 10:50:00,62.97,63.16,62.87,63.08,71762.0,52.5109,52.6693,52.4275,52.6026,71762.0
2019-09-25 11:00:00,63.07,63.12,63.01,63.11,110011.0,52.5943,52.636,52.5443,52.6276,110011.0
2019-09-25 11:10:00,63.11,63.29,63.1,63.29,115480.0,52.6276,52.7777,52.6193,52.7777,115480.0
2019-09-25 11:20:00,63.29,63.35,63.27,63.3,70199.0,52.7777,52.8278,52.7611,52.7861,70199.0
2019-09-25 11:30:00,63.3,63.37,63.09,63.17,141034.0,52.7861,52.8445,52.611,52.6777,141034.0
2019-09-25 11:40:00,63.16,63.22,63.02,63.08,61229.0,52.6693,52.7194,52.5526,52.6026,61229.0
2019-09-25 11:50:00,63.07,63.08,62.92,63.04,97383.0,52.5943,52.6026,52.4692,52.5693,97383.0
2019-09-25 12:00:00,63.03,63.27,62.99,63.11,93358.0,52.5609,52.7611,52.5276,52.6276,93358.0
2019-09-25 12:10:00,63.12,63.12,62.99,63.08,54749.0,52.636,52.636,52.5276,52.6026,54749.0
2019-09-25 12:20:00,63.07,63.21,63.07,63.13,56375.0,52.5943,52.711,52.5943,52.6443,56375.0
2019-09-25 12:30:00,63.13,63.19,63.1,63.1,27352.0,52.6443,52.6944,52.6193,52.6193,27352.0
2019-09-25 12:40:00,63.09,63.11,63.03,63.07,38809.0,52.611,52.6276,52.5609,52.5943,38809.0
2019-09-25 12:50:00,63.06,63.12,63.0,63.0,40226.0,52.586,52.636,52.5359,52.5359,40226.0
2019-09-25 13:00:00,63.0,63.07,62.96,63.05,34522.0,52.5359,52.5943,52.5026,52.5776,34522.0
2019-09-25 13:10:00,63.05,63.08,62.99,63.0,26788.0,52.5776,52.6026,52.5276,52.5359,26788.0
2019-09-25 13:20:00,63.0,63.02,62.97,63.0,40097.0,52.5359,52.5526,52.5109,52.5359,40097.0
2019-09-25 13:30:00,63.0,63.03,62.93,62.97,57120.0,52.5359,52.5609,52.4775,52.5109,57120.0
2019-09-25 13:40:00,62.96,62.97,62.88,62.92,74310.0,52.5026,52.5109,52.4358,52.4692,74310.0
2019-09-25 13:50:00,62.93,63.03,62.9,62.92,54747.0,52.4775,52.5609,52.4525,52.4692,54747.0
2019-09-25 14:00:00,62.93,63.02,62.93,62.95,65895.0,52.4775,52.5526,52.4775,52.4942,65895.0
2019-09-25 14:10:00,62.95,62.97,62.81,62.84,66102.0,52.4942,52.5109,52.3775,52.4025,66102.0
2019-09-25 14:20:00,62.83,62.86,62.79,62.83,71170.0,52.3942,52.4192,52.3608,52.3942,71170.0
2019-09-25 14:30:00,62.81,62.81,62.66,62.66,99404.0,52.3775,52.3775,52.2524,52.2524,99404.0
2019-09-25 14:40:00,62.68,62.77,62.66,62.76,181809.0,52.2691,52.3441,52.2524,52.3358,181809.0
2019-09-25 14:50:00,62.76,62.79,62.72,62.79,177074.0,52.3358,52.3608,52.3024,52.3608,177074.0
2019-09-25 15:00:00,62.79,62.8,62.74,62.75,51329.0,52.3608,52.3691,52.3191,52.3274,51329.0
2019-09-25 15:10:00,62.74,62.76,62.65,62.66,62878.0,52.3191,52.3358,52.2441,52.2524,62878.0
2019-09-25 15:20:00,62.66,62.72,62.65,62.71,94865.0,52.2524,52.3024,52.2441,52.2941,94865.0
2019-09-25 15:30:00,62.7,62.7,62.52,62.55,154491.0,52.2857,52.2857,52.1356,52.1607,154491.0
2019-09-25 15:40:00,62.54,62.65,62.54,62.58,124558.0,52.1523,52.2441,52.1523,52.1857,124558.0
2019-09-25 15:50:00,62.59,62.63,62.53,62.58,311076.0,52.194,52.2274,52.144,52.1857,311076.0
2019-09-26 09:30:00,62.68,62.78,62.38,62.4,267912.0,52.2691,52.3525,52.0189,52.0356,267912.0
2019-09-26 09:40:00,62.39,62.49,62.35,62.44,189221.0,52.0272,52.1106,51.9939,52.0689,189221.0
2019-09-26 09:50:00,62.43,62.43,62.14,62.15,193372.0,52.0606,52.0606,51.8188,51.8271,193372.0
2019-09-26 10:00:00,62.15,62.21,61.91,61.92,333557.0,51.8271,51.8771,51.627,51.6353,333557.0
2019-09-26 10:10:00,61.93,62.0,61.84,61.95,218980.0,51.6436,51.702,51.5686,51.6603,218980.0
2019-09-26 10:20:00,61.94,62.06,61.89,62.05,161693.0,51.652,51.752,51.6103,51.7437,161693.0
2019-09-26 10:30:00,62.05,62.09,61.9,62.01,153367.0,51.7437,51.7771,51.6186,51.7104,153367.0
2019-09-26 10:40:00,62.01,62.09,61.92,61.93,133667.0,51.7104,51.7771,51.6353,51.6436,133667.0
2019-09-26 10:50:00,61.93,61.97,61.65,61.66,291336.0,51.6436,51.677,51.4101,51.4185,291336.0
2019-09-26 11:00:00,61.66,61.72,61.58,61.71,176031.0,51.4185,51.4685,51.3518,51.4602,176031.0
2019-09-26 11:10:00,61.7,61.75,61.48,61.64,216998.0,51.4518,51.4935,51.2684,51.4018,216998.0
2019-09-26 11:20:00,61.65,61.65,61.22,61.3,282445.0,51.4101,51.4101,51.0516,51.1183,282445.0
2019-09-26 11:30:00,61.3,61.37,61.15,61.32,152156.0,51.1183,51.1767,50.9932,51.135,152156.0
2019-09-26 11:40:00,61.33,61.34,61.09,61.15,105849.0,51.1433,51.1516,50.9432,50.9932,105849.0
2019-09-26 11:50:00,61.15,61.17,60.95,61.1,190748.0,50.9932,51.0099,50.8264,50.9515,190748.0
2019-09-26 12:00:00,61.1,61.3,61.01,61.24,120955.0,50.9515,51.1183,50.8764,51.0682,120955.0
2019-09-26 12:10:00,61.23,61.39,61.18,61.37,119184.0,51.0599,51.1933,51.0182,51.1767,119184.0
2019-09-26 12:20:00,61.38,61.49,61.35,61.44,79068.0,51.185,51.2767,51.16,51.235,79068.0
2019-09-26 12:30:00,61.43,61.44,61.32,61.42,96003.0,51.2267,51.235,51.135,51.2183,96003.0
2019-09-26 12:40:00,61.44,61.44,61.3,61.32,102200.0,51.235,51.235,51.1183,51.135,102200.0
2019-09-26 12:50:00,61.32,61.32,61.14,61.31,137086.0,51.135,51.135,50.9849,51.1266,137086.0
2019-09-26 13:00:00,61.3,61.4,61.3,61.35,85769.0,51.1183,51.2017,51.1183,51.16,85769.0
2019-09-26 13:10:00,61.35,61.35,61.17,61.17,63854.0,51.16,51.16,51.0099,51.0099,63854.0
2019-09-26 13:20:00,61.18,61.23,61.15,61.23,63099.0,51.0182,51.0599,50.9932,51.0599,63099.0
2019-09-26 13:30:00,61.22,61.41,61.22,61.39,150138.0,51.0516,51.21,51.0516,51.1933,150138.0
2019-09-26 13:40:00,61.39,61.52,61.38,61.42,69928.0,51.1933,51.3017,51.185,51.2183,69928.0
2019-09-26 13:50:00,61.43,61.57,61.39,61.56,114884.0,51.2267,51.3434,51.1933,51.3351,114884.0
2019-09-26 14:00:00,61.56,61.82,61.54,61.78,123138.0,51.3351,51.5519,51.3184,51.5186,123138.0
2019-09-26 14:10:00,61.78,61.78,61.62,61.76,88669.0,51.5186,51.5186,51.3851,51.5019,88669.0
2019-09-26 14:20:00,61.77,61.81,61.68,61.72,90142.0,51.5102,51.5436,51.4352,51.4685,90142.0
2019-09-26 14:30:00,61.72,61.84,61.67,61.83,78751.0,51.4685,51.5686,51.4268,51.5602,78751.0
2019-09-26 14:40:00,61.82,61.87,61.79,61.83,56189.0,51.5519,51.5936,51.5269,51.5602,56189.0
2019-09-26 14:50:00,61.84,61.85,61.75,61.77,73047.0,51.5686,51.5769,51.4935,51.5102,73047.0
2019-09-26 15:00:00,61.77,61.87,61.7,61.8,193735.0,51.5102,51.5936,51.4518,51.5352,193735.0
2019-09-26 15:10:00,61.79,61.81,61.74,61.79,128842.0,51.5269,51.5436,51.4852,51.5269,128842.0
2019-09-26 15:20:00,61.79,61.79,61.68,61.73,149686.0,51.5269,51.5269,51.4352,51.4769,149686.0
2019-09-26 15:30:00,61.74,61.76,61.68,61.69,143448.0,51.4852,51.5019,51.4352,51.4435,143448.0
2019-09-26 15:40:00,61.69,61.7,61.57,61.63,209961.0,51.4435,51.4518,51.3434,51.3935,209961.0
2019-09-26 15:50:00,61.63,61.7,61.54,61.61,488164.0,51.3935,51.4518,51.3184,51.3768,488164.0
2019-09-27 09:30:00,61.94,62.24,61.85,61.86,312549.0,51.652,51.9022,51.5769,51.5853,312549.0
2019-09-27 09:40:00,61.86,62.2,61.79,62.2,205802.0,51.5853,51.8688,51.5269,51.8688,205802.0
2019-09-27 09:50:00,62.19,62.28,61.83,61.93,208672.0,51.8605,51.9355,51.5602,51.6436,208672.0
2019-09-27 10:00:00,61.89,62.05,61.84,62.0,128715.0,51.6103,51.7437,51.5686,51.702,128715.0
2019-09-27 10:10:00,62.0,62.09,61.79,62.09,78626.0,51.702,51.7771,51.5269,51.7771,78626.0
2019-09-27 10:20:00,62.09,62.42,62.09,62.37,174028.0,51.7771,52.0523,51.7771,52.0106,174028.0
2019-09-27 10:30:00,62.37,62.38,62.18,62.29,140670.0,52.0106,52.0189,51.8521,51.9438,140670.0
2019-09-27 10:40:00,62.31,62.5,62.29,62.41,103235.0,51.9605,52.119,51.9438,52.0439,103235.0
2019-09-27 10:50:00,62.41,62.42,62.22,62.34,78410.0,52.0439,52.0523,51.8855,51.9855,78410.0
2019-09-27 11:00:00,62.33,62.35,62.19,62.21,90478.0,51.9772,51.9939,51.8605,51.8771,90478.0
2019-09-27 11:10:00,62.21,62.23,62.08,62.09,71881.0,51.8771,51.8938,51.7687,51.7771,71881.0
2019-09-27 11:20:00,62.09,62.16,62.07,62.12,92733.0,51.7771,51.8354,51.7604,51.8021,92733.0
2019-09-27 11:30:00,62.12,62.16,61.72,61.89,95714.0,51.8021,51.8354,51.4685,51.6103,95714.0
2019-09-27 11:40:00,61.89,62.01,61.8,61.93,65137.0,51.6103,51.7104,51.5352,51.6436,65137.0
2019-09-27 11:50:00,61.93,62.07,61.85,61.94,70748.0,51.6436,51.7604,51.5769,51.652,70748.0
2019-09-27 12:00:00,61.95,61.98,61.8,61.85,39161.0,51.6603,51.6853,51.5352,51.5769,39161.0
2019-09-27 12:10:00,61.85,61.92,61.79,61.83,34726.0,51.5769,51.6353,51.5269,51.5602,34726.0
2019-09-27 12:20:00,61.82,61.89,61.8,61.89,36935.0,51.5519,51.6103,51.5352,51.6103,36935.0
2019-09-27 12:30:00,61.88,61.89,61.82,61.85,33998.0,51.6019,51.6103,51.5519,51.5769,33998.0
2019-09-27 12:40:00,61.85,61.91,61.73,61.74,54867.0,51.5769,51.627,51.4769,51.4852,54867.0
2019-09-27 12:50:00,61.73,61.81,61.61,61.63,45236.0,51.4769,51.5436,51.3768,51.3935,45236.0
2019-09-27 13:00:00,61.63,61.83,61.58,61.8,49308.0,51.3935,51.5602,51.3518,51.5352,49308.0
2019-09-27 13:10:00,61.8,61.82,61.71,61.73,30460.0,51.5352,51.5519,51.4602,51.4769,30460.0
2019-09-27 13:20:00,61.72,61.76,61.65,61.75,60751.0,51.4685,51.5019,51.4101,51.4935,60751.0
2019-09-27 13:30:00,61.76,61.76,61.67,61.71,33421.0,51.5019,51.5019,51.4268,51.4602,33421.0
2019-09-27 13:40:00,61.72,61.79,61.69,61.7,32694.0,51.4685,51.5269,51.4435,51.4518,32694.0
2019-09-27 13:50:00,61.7,61.84,61.61,61.83,76512.0,51.4518,51.5686,51.3768,51.5602,76512.0
2019-09-27 14:00:00,61.84,61.85,61.75,61.77,53753.0,51.5686,51.5769,51.4935,51.5102,53753.0
2019-09-27 14:10:00,61.77,61.81,61.71,61.78,29346.0,51.5102,51.5436,51.4602,51.5186,29346.0
2019-09-27 14:20:00,61.77,61.83,61.75,61.82,47361.0,51.5102,51.5602,51.4935,51.5519,47361.0
2019-09-27 14:30:00,61.8,61.82,61.71,61.73,37102.0,51.5352,51.5519,51.4602,51.4769,37102.0
2019-09-27 14:40:00,61.74,61.82,61.73,61.77,39665.0,51.4852,51.5519,51.4769,51.5102,39665.0
2019-09-27 14:50:00,61.77,61.77,61.68,61.68,45505.0,51.5102,51.5102,51.4352,51.4352,45505.0
2019-09-27 15:00:00,61.69,61.72,61.62,61.64,62425.0,51.4435,51.4685,51.3851,51.4018,62425.0
2019-09-27 15:10:00,61.65,61.83,61.64,61.81,99554.0,51.4101,51.5602,51.4018,51.5436,99554.0
2019-09-27 15:20:00,61.82,61.92,61.79,61.81,82941.0,51.5519,51.6353,51.5269,51.5436,82941.0
2019-09-27 15:30:00,61.8,61.86,61.76,61.84,70783.0,51.5352,51.5853,51.5019,51.5686,70783.0
2019-09-27 15:40:00,61.83,62.04,61.83,62.03,140429.0,51.5602,51.7354,51.5602,51.727,140429.0
2019-09-27 15:50:00,62.03,62.1,61.97,62.1,356823.0,51.727,51.7854,51.677,51.7854,356823.0
2019-09-30 09:30:00,62.11,62.34,61.76,62.31,230442.0,51.7937,51.9855,51.5019,51.9605,230442.0
2019-09-30 09:40:00,62.31,62.31,62.16,62.29,71078.0,51.9605,51.9605,51.8354,51.9438,71078.0
2019-09-30 09:50:00,62.3,62.48,62.24,62.46,166357.0,51.9522,52.1023,51.9022,52.0856,166357.0
2019-09-30 10:00:00,62.47,62.67,62.4,62.67,135458.0,52.0939,52.2607,52.0356,52.2607,135458.0
2019-09-30 10:10:00,62.67,62.88,62.63,62.85,193194.0,52.2607,52.4358,52.2274,52.4108,193194.0
2019-09-30 10:20:00,62.86,62.88,62.63,62.64,78691.0,52.4192,52.4358,52.2274,52.2357,78691.0
2019-09-30 10:30:00,62.64,62.86,62.61,62.83,73029.0,52.2357,52.4192,52.2107,52.3942,73029.0
2019-09-30 10:40:00,62.84,62.9,62.75,62.87,114490.0,52.4025,52.4525,52.3274,52.4275,114490.0
2019-09-30 10:50:00,62.86,62.98,62.84,62.86,145577.0,52.4192,52.5192,52.4025,52.4192,145577.0
2019-09-30 11:00:00,62.86,62.87,62.71,62.85,141444.0,52.4192,52.4275,52.2941,52.4108,141444.0
2019-09-30 11:10:00,62.85,62.93,62.82,62.83,81088.0,52.4108,52.4775,52.3858,52.3942,81088.0
2019-09-30 11:20:00,62.82,62.92,62.82,62.91,84344.0,52.3858,52.4692,52.3858,52.4609,84344.0
2019-09-30 11:30:00,62.91,62.93,62.81,62.91,116486.0,52.4609,52.4775,52.3775,52.4609,116486.0
2019-09-30 11:40:00,62.9,62.96,62.85,62.96,128028.0,52.4525,52.5026,52.4108,52.5026,128028.0
2019-09-30 11:50:00,62.95,62.99,62.9,62.97,134881.0,52.4942,52.5276,52.4525,52.5109,134881.0
2019-09-30 12:00:00,62.98,63.05,62.93,62.98,145331.0,52.5192,52.5776,52.4775,52.5192,145331.0
2019-09-30 12:10:00,62.98,63.06,62.97,63.02,73787.0,52.5192,52.586,52.5109,52.5526,73787.0
2019-09-30 12:20:00,63.03,63.17,63.01,63.15,91135.0,52.5609,52.6777,52.5443,52.661,91135.0
2019-09-30 12:30:00,63.16,63.23,63.12,63.15,115510.0,52.6693,52.7277,52.636,52.661,115510.0
2019-09-30 12:40:00,63.15,63.21,63.14,63.18,130595.0,52.661,52.711,52.6527,52.686,130595.0
2019-09-30 12:50:00,63.17,63.25,63.16,63.22,55853.0,52.6777,52.7444,52.6693,52.7194,55853.0
2019-09-30 13:00:00,63.23,63.27,63.19,63.24,55886.0,52.7277,52.7611,52.6944,52.7361,55886.0
2019-09-30 13:10:00,63.24,63.26,63.19,63.22,60529.0,52.7361,52.7527,52.6944,52.7194,60529.0
2019-09-30 13:20:00,63.21,63.27,63.21,63.24,37616.0,52.711,52.7611,52.711,52.7361,37616.0
2019-09-30 13:30:00,63.24,63.35,63.24,63.35,57792.0,52.7361,52.8278,52.7361,52.8278,57792.0
2019-09-30 13:40:00,63.35,63.39,63.32,63.36,197587.0,52.8278,52.8611,52.8028,52.8361,197587.0
2019-09-30 13:50:00,63.36,63.41,63.25,63.3,136887.0,52.8361,52.8778,52.7444,52.7861,136887.0
2019-09-30 14:00:00,63.29,63.3,63.1,63.16,57080.0,52.7777,52.7861,52.6193,52.6693,57080.0
2019-09-30 14:10:00,63.16,63.17,63.02,63.07,53255.0,52.6693,52.6777,52.5526,52.5943,53255.0
2019-09-30 14:20:00,63.06,63.21,63.06,63.19,78836.0,52.586,52.711,52.586,52.6944,78836.0
2019-09-30 14:30:00,63.19,63.3,63.16,63.27,83744.0,52.6944,52.7861,52.6693,52.7611,83744.0
2019-09-30 14:40:00,63.28,63.39,63.28,63.35,103940.0,52.7694,52.8611,52.7694,52.8278,103940.0
2019-09-30 14:50:00,63.35,63.44,63.34,63.41,108248.0,52.8278,52.9028,52.8194,52.8778,108248.0
2019-09-30 15:00:00,63.4,63.42,63.28,63.3,98766.0,52.8695,52.8862,52.7694,52.7861,98766.0
2019-09-30 15:10:00,63.3,63.33,63.28,63.31,60514.0,52.7861,52.8111,52.7694,52.7944,60514.0
2019-09-30 15:20:00,63.3,63.36,63.28,63.35,129737.0,52.7861,52.8361,52.7694,52.8278,129737.0
2019-09-30 15:30:00,63.35,63.36,63.09,63.14,177510.0,52.8278,52.8361,52.611,52.6527,177510.0
2019-09-30 15:40:00,63.14,63.16,63.03,63.05,166875.0,52.6527,52.6693,52.5609,52.5776,166875.0
2019-09-30 15:50:00,63.05,63.2,63.04,63.08,451136.0,52.5776,52.7027,52.5693,52.6026,451136.0
2019-10-01 09:30:00,63.2,63.25,62.84,63.04,299199.0,52.7027,52.7444,52.4025,52.5693,299199.0
2019-10-01 09:40:00,63.04,63.34,63.03,63.3,105022.0,52.5693,52.8194,52.5609,52.7861,105022.0
2019-10-01 09:50:00,63.3,63.56,63.27,63.5,190832.0,52.7861,53.0029,52.7611,52.9529,190832.0
2019-10-01 10:00:00,63.47,63.47,62.91,62.92,155976.0,52.9279,52.9279,52.4609,52.4692,155976.0
2019-10-01 10:10:00,62.94,62.98,62.75,62.76,153133.0,52.4859,52.5192,52.3274,52.3358,153133.0
2019-10-01 10:20:00,62.75,62.77,62.56,62.66,105874.0,52.3274,52.3441,52.169,52.2524,105874.0
2019-10-01 10:30:00,62.66,62.66,62.55,62.61,120927.0,52.2524,52.2524,52.1607,52.2107,120927.0
2019-10-01 10:40:00,62.59,62.59,62.31,62.35,123597.0,52.194,52.194,51.9605,51.9939,123597.0
2019-10-01 10:50:00,62.34,62.4,62.23,62.25,107465.0,51.9855,52.0356,51.8938,51.9105,107465.0
2019-10-01 11:00:00,62.24,62.26,62.15,62.26,139809.0,51.9022,51.9188,51.8271,51.9188,139809.0
2019-10-01 11:10:00,62.26,62.36,62.22,62.36,94721.0,51.9188,52.0022,51.8855,52.0022,94721.0
2019-10-01 11:20:00,62.36,62.5,62.34,62.43,79713.0,52.0022,52.119,51.9855,52.0606,79713.0
2019-10-01 11:30:00,62.42,62.49,62.39,62.43,53618.0,52.0523,52.1106,52.0272,52.0606,53618.0
2019-10-01 11:40:00,62.41,62.43,62.17,62.17,65228.0,52.0439,52.0606,51.8438,51.8438,65228.0
2019-10-01 11:50:00,62.17,62.28,62.16,62.27,46333.0,51.8438,51.9355,51.8354,51.9272,46333.0
2019-10-01 12:00:00,62.26,62.28,62.12,62.15,61817.0,51.9188,51.9355,51.8021,51.8271,61817.0
2019-10-01 12:10:00,62.15,62.16,61.98,62.06,112273.0,51.8271,51.8354,51.6853,51.752,112273.0
2019-10-01 12:20:00,62.07,62.11,61.93,61.95,129425.0,51.7604,51.7937,51.6436,51.6603,129425.0
2019-10-01 12:30:00,61.96,62.05,61.94,61.96,72476.0,51.6687,51.7437,51.652,51.6687,72476.0
2019-10-01 12:40:00,61.95,62.03,61.95,61.98,58439.0,51.6603,51.727,51.6603,51.6853,58439.0
2019-10-01 12:50:00,61.97,62.01,61.86,61.88,104518.0,51.677,51.7104,51.5853,51.6019,104518.0
2019-10-01 13:00:00,61.87,62.01,61.87,61.97,88436.0,51.5936,51.7104,51.5936,51.677,88436.0
2019-10-01 13:10:00,61.97,61.97,61.86,61.88,67138.0,51.677,51.677,51.5853,51.6019,67138.0
2019-10-01 13:20:00,61.88,61.95,61.8,61.84,136932.0,51.6019,51.6603,51.5352,51.5686,136932.0
2019-10-01 13:30:00,61.84,61.86,61.76,61.8,113195.0,51.5686,51.5853,51.5019,51.5352,113195.0
2019-10-01 13:40:00,61.8,61.95,61.77,61.94,116962.0,51.5352,51.6603,51.5102,51.652,116962.0
2019-10-01 13:50:00,61.95,62.05,61.92,61.96,84345.0,51.6603,51.7437,51.6353,51.6687,84345.0
2019-10-01 14:00:00,61.95,62.03,61.91,61.93,107399.0,51.6603,51.727,51.627,51.6436,107399.0
2019-10-01 14:10:00,61.92,62.06,61.92,62.05,77332.0,51.6353,51.752,51.6353,51.7437,77332.0
2019-10-01 14:20:00,62.06,62.1,62.0,62.03,68679.0,51.752,51.7854,51.702,51.727,68679.0
2019-10-01 14:30:00,62.04,62.16,62.03,62.11,69558.0,51.7354,51.8354,51.727,51.7937,69558.0
2019-10-01 14:40:00,62.12,62.25,62.12,62.25,110058.0,51.8021,51.9105,51.8021,51.9105,110058.0
2019-10-01 14:50:00,62.25,62.29,62.22,62.27,99954.0,51.9105,51.9438,51.8855,51.9272,99954.0
2019-10-01 15:00:00,62.27,62.35,62.24,62.33,75934.0,51.9272,51.9939,51.9022,51.9772,75934.0
2019-10-01 15:10:00,62.32,62.34,62.18,62.28,108984.0,51.9689,51.9855,51.8521,51.9355,108984.0
2019-10-01 15:20:00,62.29,62.44,62.26,62.41,89769.0,51.9438,52.0689,51.9188,52.0439,89769.0
2019-10-01 15:30:00,62.4,62.42,62.33,62.35,128084.0,52.0356,52.0523,51.9772,51.9939,128084.0
2019-10-01 15:40:00,62.36,62.45,62.34,62.39,177267.0,52.0022,52.0773,51.9855,52.0272,177267.0
2019-10-01 15:50:00,62.39,62.45,62.32,62.35,469161.0,52.0272,52.0773,51.9689,51.9939,469161.0
2019-10-02 09:30:00,61.98,62.1,61.41,61.48,382928.0,51.6853,51.7854,51.21,51.2684,382928.0
2019-10-02 09:40:00,61.47,61.7,61.45,61.67,165744.0,51.26,51.4518,51.2434,51.4268,165744.0
2019-10-02 09:50:00,61.67,61.72,61.38,61.47,126075.0,51.4268,51.4685,51.185,51.26,126075.0
2019-10-02 10:00:00,61.46,61.53,61.34,61.52,161064.0,51.2517,51.3101,51.1516,51.3017,161064.0
2019-10-02 10:10:00,61.52,61.6,61.35,61.5,161866.0,51.3017,51.3685,51.16,51.2851,161866.0
2019-10-02 10:20:00,61.5,61.7,61.41,61.6,142091.0,51.2851,51.4518,51.21,51.3685,142091.0
2019-10-02 10:30:00,61.57,61.64,61.47,61.6,193758.0,51.3434,51.4018,51.26,51.3685,193758.0
2019-10-02 10:40:00,61.59,61.7,61.37,61.4,104132.0,51.3601,51.4518,51.1767,51.2017,104132.0
2019-10-02 10:50:00,61.39,61.6,61.37,61.51,119387.0,51.1933,51.3685,51.1767,51.2934,119387.0
2019-10-02 11:00:00,61.47,61.65,61.44,61.63,68747.0,51.26,51.4101,51.235,51.3935,68747.0
2019-10-02 11:10:00,61.63,61.65,61.49,61.57,104531.0,51.3935,51.4101,51.2767,51.3434,104531.0
2019-10-02 11:20:00,61.57,61.65,61.41,61.42,72946.0,51.3434,51.4101,51.21,51.2183,72946.0
2019-10-02 11:30:00,61.42,61.46,61.3,61.41,129792.0,51.2183,51.2517,51.1183,51.21,129792.0
2019-10-02 11:40:00,61.4,61.45,61.22,61.25,98718.0,51.2017,51.2434,51.0516,51.0766,98718.0
2019-10-02 11:50:00,61.25,61.35,61.21,61.27,113542.0,51.0766,51.16,51.0432,51.0933,113542.0
2019-10-02 12:00:00,61.27,61.27,61.16,61.17,68479.0,51.0933,51.0933,51.0015,51.0099,68479.0
2019-10-02 12:10:00,61.18,61.19,61.03,61.04,83227.0,51.0182,51.0266,50.8931,50.9015,83227.0
2019-10-02 12:20:00,61.04,61.15,60.96,61.11,118911.0,50.9015,50.9932,50.8348,50.9598,118911.0
2019-10-02 12:30:00,61.11,61.18,61.01,61.01,96284.0,50.9598,51.0182,50.8764,50.8764,96284.0
2019-10-02 12:40:00,61.0,61.06,60.96,61.02,167104.0,50.8681,50.9181,50.8348,50.8848,167104.0
2019-10-02 12:50:00,61.02,61.12,60.99,61.1,141908.0,50.8848,50.9682,50.8598,50.9515,141908.0
2019-10-02 13:00:00,61.09,61.18,61.03,61.16,87181.0,50.9432,51.0182,50.8931,51.0015,87181.0
2019-10-02 13:10:00,61.16,61.27,61.16,61.16,82512.0,51.0015,51.0933,51.0015,51.0015,82512.0
2019-10-02 13:20:00,61.16,61.23,61.06,61.2,69700.0,51.0015,51.0599,50.9181,51.0349,69700.0
2019-10-02 13:30:00,61.2,61.21,61.11,61.14,109444.0,51.0349,51.0432,50.9598,50.9849,109444.0
2019-10-02 13:40:00,61.15,61.19,61.07,61.11,131226.0,50.9932,51.0266,50.9265,50.9598,131226.0
2019-10-02 13:50:00,61.1,61.25,61.08,61.22,160638.0,50.9515,51.0766,50.9348,51.0516,160638.0
2019-10-02 14:00:00,61.22,61.29,61.11,61.24,107337.0,51.0516,51.1099,50.9598,51.0682,107337.0
2019-10-02 14:10:00,61.25,61.28,61.21,61.27,52807.0,51.0766,51.1016,51.0432,51.0933,52807.0
2019-10-02 14:20:00,61.27,61.34,61.26,61.28,59221.0,51.0933,51.1516,51.0849,51.1016,59221.0
2019-10-02 14:30:00,61.28,61.34,61.19,61.31,53479.0,51.1016,51.1516,51.0266,51.1266,53479.0
2019-10-02 14:40:00,61.32,61.52,61.3,61.46,123267.0,51.135,51.3017,51.1183,51.2517,123267.0
2019-10-02 14:50:00,61.46,61.52,61.4,61.52,57785.0,51.2517,51.3017,51.2017,51.3017,57785.0
2019-10-02 15:00:00,61.53,61.54,61.4,61.46,84467.0,51.3101,51.3184,51.2017,51.2517,84467.0
2019-10-02 15:10:00,61.47,61.62,61.46,61.57,93075.0,51.26,51.3851,51.2517,51.3434,93075.0
2019-10-02 15:20:00,61.57,61.62,61.5,61.54,80029.0,51.3434,51.3851,51.2851,51.3184,80029.0
2019-10-02 15:30:00,61.54,61.62,61.49,61.58,126917.0,51.3184,51.3851,51.2767,51.3518,126917.0
2019-10-02 15:40:00,61.59,61.6,61.39,61.41,135901.0,51.3601,51.3685,51.1933,51.21,135901.0
2019-10-02 15:50:00,61.41,61.55,61.35,61.53,433112.0,51.21,51.3268,51.16,51.3101,433112.0
2019-10-03 09:30:00,61.51,61.74,61.45,61.55,163995.0,51.2934,51.4852,51.2434,51.3268,163995.0
2019-10-03 09:40:00,61.54,61.67,61.47,61.64,52424.0,51.3184,51.4268,51.26,51.4018,52424.0
2019-10-03 09:50:00,61.66,61.78,61.57,61.69,66756.0,51.4185,51.5186,51.3434,51.4435,66756.0
2019-10-03 10:00:00,61.69,61.69,60.62,60.73,285743.0,51.4435,51.4435,50.5512,50.643,285743.0
2019-10-03 10:10:00,60.75,60.81,60.4,60.6,222008.0,50.6596,50.7097,50.3678,50.5345,222008.0
2019-10-03 10:20:00,60.6,60.78,60.48,60.73,263038.0,50.5345,50.6847,50.4345,50.643,263038.0
2019-10-03 10:30:00,60.73,60.8,60.54,60.64,127162.0,50.643,50.7013,50.4845,50.5679,127162.0
2019-10-03 10:40:00,60.64,60.66,60.42,60.43,109709.0,50.5679,50.5846,50.3844,50.3928,109709.0
2019-10-03 10:50:00,60.45,60.72,60.37,60.69,112397.0,50.4095,50.6346,50.3428,50.6096,112397.0
2019-10-03 11:00:00,60.68,60.86,60.64,60.78,187383.0,50.6013,50.7514,50.5679,50.6847,187383.0
2019-10-03 11:10:00,60.78,60.92,60.71,60.88,128015.0,50.6847,50.8014,50.6263,50.768,128015.0
2019-10-03 11:20:00,60.89,60.93,60.61,60.62,131995.0,50.7764,50.8097,50.5429,50.5512,131995.0
2019-10-03 11:30:00,60.61,60.73,60.53,60.56,135202.0,50.5429,50.643,50.4762,50.5012,135202.0
2019-10-03 11:40:00,60.56,60.58,60.4,60.41,136521.0,50.5012,50.5179,50.3678,50.3761,136521.0
2019-10-03 11:50:00,60.42,60.59,60.41,60.57,87086.0,50.3844,50.5262,50.3761,50.5095,87086.0
2019-10-03 12:00:00,60.58,60.81,60.57,60.74,81965.0,50.5179,50.7097,50.5095,50.6513,81965.0
2019-10-03 12:10:00,60.75,60.81,60.66,60.66,52586.0,50.6596,50.7097,50.5846,50.5846,52586.0
2019-10-03 12:20:00,60.66,60.84,60.64,60.83,74504.0,50.5846,50.7347,50.5679,50.7263,74504.0
2019-10-03 12:30:00,60.83,61.0,60.82,60.99,78072.0,50.7263,50.8681,50.718,50.8598,78072.0
2019-10-03 12:40:00,60.98,61.01,60.91,60.96,48890.0,50.8514,50.8764,50.7931,50.8348,48890.0
2019-10-03 12:50:00,60.97,61.04,60.93,61.01,54119.0,50.8431,50.9015,50.8097,50.8764,54119.0
2019-10-03 13:00:00,61.02,61.04,60.91,60.91,57682.0,50.8848,50.9015,50.7931,50.7931,57682.0
2019-10-03 13:10:00,60.92,61.04,60.91,61.03,38623.0,50.8014,50.9015,50.7931,50.8931,38623.0
2019-10-03 13:20:00,61.03,61.08,61.01,61.03,133349.0,50.8931,50.9348,50.8764,50.8931,133349.0
2019-10-03 13:30:00,61.04,61.05,60.95,61.0,67383.0,50.9015,50.9098,50.8264,50.8681,67383.0
2019-10-03 13:40:00,61.0,61.21,60.99,61.19,76571.0,50.8681,51.0432,50.8598,51.0266,76571.0
2019-10-03 13:50:00,61.19,61.2,61.12,61.18,50873.0,51.0266,51.0349,50.9682,51.0182,50873.0
2019-10-03 14:00:00,61.19,61.2,61.14,61.15,47711.0,51.0266,51.0349,50.9849,50.9932,47711.0
2019-10-03 14:10:00,61.15,61.25,61.13,61.22,58513.0,50.9932,51.0766,50.9765,51.0516,58513.0
2019-10-03 14:20:00,61.22,61.28,61.21,61.24,49328.0,51.0516,51.1016,51.0432,51.0682,49328.0
2019-10-03 14:30:00,61.25,61.25,61.12,61.14,75211.0,51.0766,51.0766,50.9682,50.9849,75211.0
2019-10-03 14:40:00,61.13,61.17,61.11,61.15,65588.0,50.9765,51.0099,50.9598,50.9932,65588.0
2019-10-03 14:50:00,61.14,61.19,61.05,61.1,52910.0,50.9849,51.0266,50.9098,50.9515,52910.0
2019-10-03 15:00:00,61.1,61.14,61.06,61.09,61328.0,50.9515,50.9849,50.9181,50.9432,61328.0
2019-10-03 15:10:00,61.08,61.13,61.05,61.07,75772.0,50.9348,50.9765,50.9098,50.9265,75772.0
2019-10-03 15:20:00,61.07,61.14,61.03,61.06,84828.0,50.9265,50.9849,50.8931,50.9181,84828.0
2019-10-03 15:30:00,61.07,61.11,61.02,61.08,109665.0,50.9265,50.9598,50.8848,50.9348,109665.0
2019-10-03 15:40:00,61.08,61.11,60.89,60.91,128608.0,50.9348,50.9598,50.7764,50.7931,128608.0
2019-10-03 15:50:00,60.9,61.24,60.84,61.24,528724.0,50.7847,51.0682,50.7347,51.0682,528724.0
2019-10-04 09:30:00,61.15,61.56,61.13,61.53,214568.0,50.9932,51.3351,50.9765,51.3101,214568.0
2019-10-04 09:40:00,61.51,61.68,61.38,61.58,148768.0,51.2934,51.4352,51.185,51.3518,148768.0
2019-10-04 09:50:00,61.59,61.62,61.39,61.56,131768.0,51.3601,51.3851,51.1933,51.3351,131768.0
2019-10-04 10:00:00,61.55,61.66,61.5,61.55,102284.0,51.3268,51.4185,51.2851,51.3268,102284.0
2019-10-04 10:10:00,61.54,61.6,61.45,61.46,107497.0,51.3184,51.3685,51.2434,51.2517,107497.0
2019-10-04 10:20:00,61.47,61.6,61.45,61.47,60673.0,51.26,51.3685,51.2434,51.26,60673.0
2019-10-04 10:30:00,61.46,61.53,61.4,61.43,91228.0,51.2517,51.3101,51.2017,51.2267,91228.0
2019-10-04 10:40:00,61.42,61.56,61.39,61.55,73345.0,51.2183,51.3351,51.1933,51.3268,73345.0
2019-10-04 10:50:00,61.54,61.7,61.54,61.6,76792.0,51.3184,51.4518,51.3184,51.3685,76792.0
2019-10-04 11:00:00,61.6,61.68,61.52,61.67,55561.0,51.3685,51.4352,51.3017,51.4268,55561.0
2019-10-04 11:10:00,61.65,61.78,61.65,61.68,57438.0,51.4101,51.5186,51.4101,51.4352,57438.0
2019-10-04 11:20:00,61.69,61.75,61.61,61.73,66790.0,51.4435,51.4935,51.3768,51.4769,66790.0
2019-10-04 11:30:00,61.73,62.05,61.73,62.05,99003.0,51.4769,51.7437,51.4769,51.7437,99003.0
2019-10-04 11:40:00,62.05,62.07,61.91,61.98,83699.0,51.7437,51.7604,51.627,51.6853,83699.0
2019-10-04 11:50:00,61.98,62.13,61.94,61.96,82957.0,51.6853,51.8104,51.652,51.6687,82957.0
2019-10-04 12:00:00,61.96,62.08,61.95,62.07,72831.0,51.6687,51.7687,51.6603,51.7604,72831.0
2019-10-04 12:10:00,62.07,62.1,61.94,61.95,81994.0,51.7604,51.7854,51.652,51.6603,81994.0
2019-10-04 12:20:00,61.94,62.11,61.93,62.09,64614.0,51.652,51.7937,51.6436,51.7771,64614.0
2019-10-04 12:30:00,62.09,62.16,62.01,62.12,64977.0,51.7771,51.8354,51.7104,51.8021,64977.0
2019-10-04 12:40:00,62.12,62.13,61.95,61.96,43208.0,51.8021,51.8104,51.6603,51.6687,43208.0
2019-10-04 12:50:00,61.98,62.0,61.88,61.92,30457.0,51.6853,51.702,51.6019,51.6353,30457.0
2019-10-04 13:00:00,61.92,62.01,61.91,61.92,40913.0,51.6353,51.7104,51.627,51.6353,40913.0
2019-10-04 13:10:00,61.92,62.0,61.91,61.98,20323.0,51.6353,51.702,51.627,51.6853,20323.0
2019-10-04 13:20:00,61.97,61.99,61.91,61.99,30346.0,51.677,51.6937,51.627,51.6937,30346.0
2019-10-04 13:30:00,61.98,62.05,61.96,62.05,43363.0,51.6853,51.7437,51.6687,51.7437,43363.0
2019-10-04 13:40:00,62.05,62.17,62.03,62.1,70233.0,51.7437,51.8438,51.727,51.7854,70233.0
2019-10-04 13:50:00,62.1,62.1,61.99,62.01,49985.0,51.7854,51.7854,51.6937,51.7104,49985.0
2019-10-04 14:00:00,62.02,62.08,61.99,62.08,45745.0,51.7187,51.7687,51.6937,51.7687,45745.0
2019-10-04 14:10:00,62.08,62.15,62.05,62.1,87490.0,51.7687,51.8271,51.7437,51.7854,87490.0
2019-10-04 14:20:00,62.09,62.12,62.03,62.07,49842.0,51.7771,51.8021,51.727,51.7604,49842.0
2019-10-04 14:30:00,62.08,62.09,62.02,62.07,50054.0,51.7687,51.7771,51.7187,51.7604,50054.0
2019-10-04 14:40:00,62.07,62.08,62.0,62.01,37989.0,51.7604,51.7687,51.702,51.7104,37989.0
2019-10-04 14:50:00,62.0,62.02,61.95,61.99,55175.0,51.702,51.7187,51.6603,51.6937,55175.0
2019-10-04 15:00:00,61.99,62.05,61.97,62.04,52332.0,51.6937,51.7437,51.677,51.7354,52332.0
2019-10-04 15:10:00,62.04,62.09,62.03,62.09,44844.0,51.7354,51.7771,51.727,51.7771,44844.0
2019-10-04 15:20:00,62.09,62.16,62.07,62.11,97712.0,51.7771,51.8354,51.7604,51.7937,97712.0
2019-10-04 15:30:00,62.11,62.15,62.07,62.09,103643.0,51.7937,51.8271,51.7604,51.7771,103643.0
2019-10-04 15:40:00,62.09,62.19,62.04,62.17,144318.0,51.7771,51.8605,51.7354,51.8438,144318.0
2019-10-04 15:50:00,62.17,62.32,62.14,62.24,472226.0,51.8438,51.9689,51.8188,51.9022,472226.0
2019-10-07 09:30:00,62.13,62.29,61.96,62.09,213958.0,51.8104,51.9438,51.6687,51.7771,213958.0
2019-10-07 09:40:00,62.1,62.1,61.73,61.99,208223.0,51.7854,51.7854,51.4769,51.6937,208223.0
2019-10-07 09:50:00,61.98,62.16,61.97,62.02,86214.0,51.6853,51.8354,51.677,51.7187,86214.0
2019-10-07 10:00:00,62.02,62.19,61.98,62.17,74206.0,51.7187,51.8605,51.6853,51.8438,74206.0
2019-10-07 10:10:00,62.19,62.2,61.91,61.91,50268.0,51.8605,51.8688,51.627,51.627,50268.0
2019-10-07 10:20:00,61.9,62.08,61.87,62.05,61843.0,51.6186,51.7687,51.5936,51.7437,61843.0
2019-10-07 10:30:00,62.05,62.11,62.01,62.02,68033.0,51.7437,51.7937,51.7104,51.7187,68033.0
2019-10-07 10:40:00,62.04,62.16,62.03,62.12,44711.0,51.7354,51.8354,51.727,51.8021,44711.0
2019-10-07 10:50:00,62.12,62.26,62.12,62.25,55804.0,51.8021,51.9188,51.8021,51.9105,55804.0
2019-10-07 11:00:00,62.25,62.49,62.23,62.47,95692.0,51.9105,52.1106,51.8938,52.0939,95692.0
2019-10-07 11:10:00,62.47,62.47,62.24,62.28,98828.0,52.0939,52.0939,51.9022,51.9355,98828.0
2019-10-07 11:20:00,62.28,62.38,62.26,62.34,50067.0,51.9355,52.0189,51.9188,51.9855,50067.0
2019-10-07 11:30:00,62.34,62.51,62.33,62.45,68532.0,51.9855,52.1273,51.9772,52.0773,68532.0
2019-10-07 11:40:00,62.44,62.52,62.4,62.44,56041.0,52.0689,52.1356,52.0356,52.0689,56041.0
2019-10-07 11:50:00,62.44,62.53,62.43,62.51,54861.0,52.0689,52.144,52.0606,52.1273,54861.0
2019-10-07 12:00:00,62.51,62.55,62.34,62.35,109967.0,52.1273,52.1607,51.9855,51.9939,109967.0
2019-10-07 12:10:00,62.34,62.48,62.34,62.46,71507.0,51.9855,52.1023,51.9855,52.0856,71507.0
2019-10-07 12:20:00,62.47,62.53,62.41,62.42,83090.0,52.0939,52.144,52.0439,52.0523,83090.0
2019-10-07 12:30:00,62.42,62.42,62.33,62.38,34433.0,52.0523,52.0523,51.9772,52.0189,34433.0
2019-10-07 12:40:00,62.38,62.43,62.36,62.37,37458.0,52.0189,52.0606,52.0022,52.0106,37458.0
2019-10-07 12:50:00,62.36,62.37,62.3,62.35,51277.0,52.0022,52.0106,51.9522,51.9939,51277.0
2019-10-07 13:00:00,62.35,62.39,62.27,62.27,42527.0,51.9939,52.0272,51.9272,51.9272,42527.0
2019-10-07 13:10:00,62.27,62.34,62.25,62.33,33392.0,51.9272,51.9855,51.9105,51.9772,33392.0
2019-10-07 13:20:00,62.33,62.34,62.27,62.27,61987.0,51.9772,51.9855,51.9272,51.9272,61987.0
2019-10-07 13:30:00,62.28,62.42,62.21,62.35,195055.0,51.9355,52.0523,51.8771,51.9939,195055.0
2019-10-07 13:40:00,62.34,62.37,62.27,62.33,107888.0,51.9855,52.0106,51.9272,51.9772,107888.0
2019-10-07 13:50:00,62.32,62.35,62.26,62.35,69583.0,51.9689,51.9939,51.9188,51.9939,69583.0
2019-10-07 14:00:00,62.35,62.37,62.21,62.23,78541.0,51.9939,52.0106,51.8771,51.8938,78541.0
2019-10-07 14:10:00,62.21,62.24,62.1,62.15,69857.0,51.8771,51.9022,51.7854,51.8271,69857.0
2019-10-07 14:20:00,62.15,62.23,62.09,62.2,52253.0,51.8271,51.8938,51.7771,51.8688,52253.0
2019-10-07 14:30:00,62.2,62.21,62.03,62.06,56410.0,51.8688,51.8771,51.727,51.752,56410.0
2019-10-07 14:40:00,62.06,62.09,62.0,62.05,44155.0,51.752,51.7771,51.702,51.7437,44155.0
2019-10-07 14:50:00,62.04,62.13,61.96,62.12,64182.0,51.7354,51.8104,51.6687,51.8021,64182.0
2019-10-07 15:00:00,62.13,62.16,62.06,62.16,36416.0,51.8104,51.8354,51.752,51.8354,36416.0
2019-10-07 15:10:00,62.16,62.18,62.09,62.12,41201.0,51.8354,51.8521,51.7771,51.8021,41201.0
2019-10-07 15:20:00,62.11,62.17,62.06,62.15,79065.0,51.7937,51.8438,51.752,51.8271,79065.0
2019-10-07 15:30:00,62.15,62.19,62.08,62.13,84677.0,51.8271,51.8605,51.7687,51.8104,84677.0
2019-10-07 15:40:00,62.14,62.15,62.06,62.07,95016.0,51.8188,51.8271,51.752,51.7604,95016.0
2019-10-07 15:50:00,62.06,62.15,61.98,61.98,467626.0,51.752,51.8271,51.6853,51.6853,467626.0
2019-10-08 09:30:00,61.48,61.62,61.11,61.2,253504.0,51.2684,51.3851,50.9598,51.0349,253504.0
2019-10-08 09:40:00,61.19,61.31,61.05,61.1,218343.0,51.0266,51.1266,50.9098,50.9515,218343.0
2019-10-08 09:50:00,61.11,61.14,60.84,60.89,268099.0,50.9598,50.9849,50.7347,50.7764,268099.0
2019-10-08 10:00:00,60.9,60.97,60.7,60.79,248744.0,50.7847,50.8431,50.6179,50.693,248744.0
2019-10-08 10:10:00,60.78,60.82,60.66,60.75,228037.0,50.6847,50.718,50.5846,50.6596,228037.0
2019-10-08 10:20:00,60.76,60.76,60.58,60.66,198588.0,50.668,50.668,50.5179,50.5846,198588.0
2019-10-08 10:30:00,60.66,60.69,60.45,60.51,223420.0,50.5846,50.6096,50.4095,50.4595,223420.0
2019-10-08 10:40:00,60.51,60.55,60.41,60.42,157316.0,50.4595,50.4929,50.3761,50.3844,157316.0
2019-10-08 10:50:00,60.41,60.5,60.31,60.45,228372.0,50.3761,50.4512,50.2927,50.4095,228372.0
2019-10-08 11:00:00,60.45,60.48,60.32,60.35,168092.0,50.4095,50.4345,50.3011,50.3261,168092.0
2019-10-08 11:10:00,60.36,60.45,60.28,60.36,181677.0,50.3344,50.4095,50.2677,50.3344,181677.0
2019-10-08 11:20:00,60.36,60.4,60.27,60.3,115995.0,50.3344,50.3678,50.2594,50.2844,115995.0
2019-10-08 11:30:00,60.3,60.31,60.13,60.26,201589.0,50.2844,50.2927,50.1426,50.251,201589.0
2019-10-08 11:40:00,60.25,60.44,60.23,60.3,132452.0,50.2427,50.4011,50.226,50.2844,132452.0
2019-10-08 11:50:00,60.3,60.43,60.23,60.39,98865.0,50.2844,50.3928,50.226,50.3594,98865.0
2019-10-08 12:00:00,60.39,60.41,60.28,60.29,70017.0,50.3594,50.3761,50.2677,50.276,70017.0
2019-10-08 12:10:00,60.29,60.31,60.21,60.28,103981.0,50.276,50.2927,50.2093,50.2677,103981.0
2019-10-08 12:20:00,60.27,60.45,60.26,60.42,68688.0,50.2594,50.4095,50.251,50.3844,68688.0
2019-10-08 12:30:00,60.42,60.47,60.38,60.39,60099.0,50.3844,50.4261,50.3511,50.3594,60099.0
2019-10-08 12:40:00,60.39,60.63,60.36,60.59,95767.0,50.3594,50.5596,50.3344,50.5262,95767.0
2019-10-08 12:50:00,60.59,60.67,60.45,60.48,96476.0,50.5262,50.5929,50.4095,50.4345,96476.0
2019-10-08 13:00:00,60.47,60.51,60.43,60.47,50760.0,50.4261,50.4595,50.3928,50.4261,50760.0
2019-10-08 13:10:00,60.47,60.49,60.4,60.44,48124.0,50.4261,50.4428,50.3678,50.4011,48124.0
2019-10-08 13:20:00,60.45,60.63,60.44,60.57,84919.0,50.4095,50.5596,50.4011,50.5095,84919.0
2019-10-08 13:30:00,60.56,60.6,60.43,60.48,94275.0,50.5012,50.5345,50.3928,50.4345,94275.0
2019-10-08 13:40:00,60.49,60.58,60.47,60.58,67439.0,50.4428,50.5179,50.4261,50.5179,67439.0
2019-10-08 13:50:00,60.58,60.59,60.5,60.51,81101.0,50.5179,50.5262,50.4512,50.4595,81101.0
2019-10-08 14:00:00,60.52,60.54,60.42,60.48,71151.0,50.4678,50.4845,50.3844,50.4345,71151.0
2019-10-08 14:10:00,60.48,60.52,60.45,60.48,76615.0,50.4345,50.4678,50.4095,50.4345,76615.0
2019-10-08 14:20:00,60.48,60.52,60.45,60.51,58891.0,50.4345,50.4678,50.4095,50.4595,58891.0
2019-10-08 14:30:00,60.5,60.82,60.49,60.74,178892.0,50.4512,50.718,50.4428,50.6513,178892.0
2019-10-08 14:40:00,60.74,60.92,60.68,60.9,101904.0,50.6513,50.8014,50.6013,50.7847,101904.0
2019-10-08 14:50:00,60.91,60.92,60.52,60.68,122031.0,50.7931,50.8014,50.4678,50.6013,122031.0
2019-10-08 15:00:00,60.69,60.8,60.6,60.73,130400.0,50.6096,50.7013,50.5345,50.643,130400.0
2019-10-08 15:10:00,60.74,60.79,60.62,60.79,91316.0,50.6513,50.693,50.5512,50.693,91316.0
2019-10-08 15:20:00,60.78,60.87,60.77,60.81,105434.0,50.6847,50.7597,50.6763,50.7097,105434.0
2019-10-08 15:30:00,60.82,60.95,60.63,60.67,159487.0,50.718,50.8264,50.5596,50.5929,159487.0
2019-10-08 15:40:00,60.67,60.69,60.55,60.59,163010.0,50.5929,50.6096,50.4929,50.5262,163010.0
2019-10-08 15:50:00,60.59,60.62,60.34,60.35,478241.0,50.5262,50.5512,50.3177,50.3261,478241.0
2019-10-09 09:30:00,60.86,61.29,60.79,61.26,370205.0,50.7514,51.1099,50.693,51.0849,370205.0
2019-10-09 09:40:00,61.29,61.34,60.95,61.0,148852.0,51.1099,51.1516,50.8264,50.8681,148852.0
2019-10-09 09:50:00,61.03,61.12,60.88,61.03,219020.0,50.8931,50.9682,50.768,50.8931,219020.0
2019-10-09 10:00:00,61.03,61.09,60.91,60.99,97445.0,50.8931,50.9432,50.7931,50.8598,97445.0
2019-10-09 10:10:00,61.0,61.04,60.9,60.96,98670.0,50.8681,50.9015,50.7847,50.8348,98670.0
2019-10-09 10:20:00,60.96,61.02,60.92,61.01,135142.0,50.8348,50.8848,50.8014,50.8764,135142.0
2019-10-09 10:30:00,61.01,61.19,60.96,60.97,130956.0,50.8764,51.0266,50.8348,50.8431,130956.0
2019-10-09 10:40:00,60.97,61.01,60.9,60.96,77138.0,50.8431,50.8764,50.7847,50.8348,77138.0
2019-10-09 10:50:00,60.95,60.98,60.84,60.9,86756.0,50.8264,50.8514,50.7347,50.7847,86756.0
2019-10-09 11:00:00,60.9,60.96,60.82,60.9,57654.0,50.7847,50.8348,50.718,50.7847,57654.0
2019-10-09 11:10:00,60.91,61.05,60.88,60.98,75695.0,50.7931,50.9098,50.768,50.8514,75695.0
2019-10-09 11:20:00,60.98,61.07,60.89,61.03,65032.0,50.8514,50.9265,50.7764,50.8931,65032.0
2019-10-09 11:30:00,61.04,61.05,60.95,60.95,87889.0,50.9015,50.9098,50.8264,50.8264,87889.0
2019-10-09 11:40:00,60.96,61.0,60.88,60.91,69615.0,50.8348,50.8681,50.768,50.7931,69615.0
2019-10-09 11:50:00,60.91,60.93,60.69,60.78,94579.0,50.7931,50.8097,50.6096,50.6847,94579.0
2019-10-09 12:00:00,60.79,60.9,60.78,60.82,87827.0,50.693,50.7847,50.6847,50.718,87827.0
2019-10-09 12:10:00,60.82,60.85,60.79,60.82,81386.0,50.718,50.743,50.693,50.718,81386.0
2019-10-09 12:20:00,60.82,60.83,60.73,60.76,53482.0,50.718,50.7263,50.643,50.668,53482.0
2019-10-09 12:30:00,60.76,60.81,60.75,60.77,107324.0,50.668,50.7097,50.6596,50.6763,107324.0
2019-10-09 12:40:00,60.76,60.78,60.67,60.76,49075.0,50.668,50.6847,50.5929,50.668,49075.0
2019-10-09 12:50:00,60.75,60.75,60.63,60.69,58561.0,50.6596,50.6596,50.5596,50.6096,58561.0
2019-10-09 13:00:00,60.71,60.83,60.66,60.72,106773.0,50.6263,50.7263,50.5846,50.6346,106773.0
2019-10-09 13:10:00,60.73,60.84,60.71,60.74,70738.0,50.643,50.7347,50.6263,50.6513,70738.0
2019-10-09 13:20:00,60.73,60.75,60.7,60.71,56656.0,50.643,50.6596,50.6179,50.6263,56656.0
2019-10-09 13:30:00,60.71,60.73,60.63,60.63,90768.0,50.6263,50.643,50.5596,50.5596,90768.0
2019-10-09 13:40:00,60.63,60.7,60.62,60.67,52477.0,50.5596,50.6179,50.5512,50.5929,52477.0
2019-10-09 13:50:00,60.66,60.71,60.62,60.65,60740.0,50.5846,50.6263,50.5512,50.5762,60740.0
2019-10-09 14:00:00,60.64,60.71,60.61,60.69,54103.0,50.5679,50.6263,50.5429,50.6096,54103.0
2019-10-09 14:10:00,60.69,60.71,60.64,60.69,70785.0,50.6096,50.6263,50.5679,50.6096,70785.0
2019-10-09 14:20:00,60.69,60.79,60.68,60.69,79612.0,50.6096,50.693,50.6013,50.6096,79612.0
2019-10-09 14:30:00,60.68,60.77,60.65,60.75,94915.0,50.6013,50.6763,50.5762,50.6596,94915.0
2019-10-09 14:40:00,60.75,60.81,60.74,60.78,85147.0,50.6596,50.7097,50.6513,50.6847,85147.0
2019-10-09 14:50:00,60.77,60.85,60.73,60.81,110327.0,50.6763,50.743,50.643,50.7097,110327.0
2019-10-09 15:00:00,60.81,60.89,60.8,60.85,70408.0,50.7097,50.7764,50.7013,50.743,70408.0
2019-10-09 15:10:00,60.86,60.93,60.84,60.87,132483.0,50.7514,50.8097,50.7347,50.7597,132483.0
2019-10-09 15:20:00,60.87,60.9,60.8,60.86,142898.0,50.7597,50.7847,50.7013,50.7514,142898.0
2019-10-09 15:30:00,60.86,61.0,60.84,61.0,139028.0,50.7514,50.8681,50.7347,50.8681,139028.0
2019-10-09 15:40:00,60.99,60.99,60.71,60.73,193299.0,50.8598,50.8598,50.6263,50.643,193299.0
2019-10-09 15:50:00,60.74,60.95,60.73,60.8,319539.0,50.6513,50.8264,50.643,50.7013,319539.0
2019-10-10 09:30:00,60.9,61.66,60.85,61.56,339927.0,50.7847,51.4185,50.743,51.3351,339927.0
2019-10-10 09:40:00,61.57,61.92,61.54,61.91,239914.0,51.3434,51.6353,51.3184,51.627,239914.0
2019-10-10 09:50:00,61.92,62.25,61.9,62.19,245243.0,51.6353,51.9105,51.6186,51.8605,245243.0
2019-10-10 10:00:00,62.2,62.2,61.77,61.82,253116.0,51.8688,51.8688,51.5102,51.5519,253116.0
2019-10-10 10:10:00,61.82,61.91,61.71,61.87,143749.0,51.5519,51.627,51.4602,51.5936,143749.0
2019-10-10 10:20:00,61.87,61.98,61.81,61.97,101730.0,51.5936,51.6853,51.5436,51.677,101730.0
2019-10-10 10:30:00,61.98,62.0,61.8,61.81,127066.0,51.6853,51.702,51.5352,51.5436,127066.0
2019-10-10 10:40:00,61.81,62.0,61.77,61.92,88095.0,51.5436,51.702,51.5102,51.6353,88095.0
2019-10-10 10:50:00,61.91,62.17,61.91,62.14,130911.0,51.627,51.8438,51.627,51.8188,130911.0
2019-10-10 11:00:00,62.15,62.21,62.1,62.21,111788.0,51.8271,51.8771,51.7854,51.8771,111788.0
2019-10-10 11:10:00,62.21,62.22,62.0,62.01,95773.0,51.8771,51.8855,51.702,51.7104,95773.0
2019-10-10 11:20:00,62.02,62.16,62.0,62.16,159811.0,51.7187,51.8354,51.702,51.8354,159811.0
2019-10-10 11:30:00,62.15,62.21,62.08,62.2,168157.0,51.8271,51.8771,51.7687,51.8688,168157.0
2019-10-10 11:40:00,62.2,62.23,62.1,62.16,116755.0,51.8688,51.8938,51.7854,51.8354,116755.0
2019-10-10 11:50:00,62.16,62.22,62.1,62.19,143163.0,51.8354,51.8855,51.7854,51.8605,143163.0
2019-10-10 12:00:00,62.18,62.2,62.12,62.13,66396.0,51.8521,51.8688,51.8021,51.8104,66396.0
2019-10-10 12:10:00,62.12,62.21,62.08,62.09,92716.0,51.8021,51.8771,51.7687,51.7771,92716.0
2019-10-10 12:20:00,62.08,62.15,62.05,62.14,64333.0,51.7687,51.8271,51.7437,51.8188,64333.0
2019-10-10 12:30:00,62.14,62.14,62.01,62.05,80624.0,51.8188,51.8188,51.7104,51.7437,80624.0
2019-10-10 12:40:00,62.05,62.2,62.04,62.2,87975.0,51.7437,51.8688,51.7354,51.8688,87975.0
2019-10-10 12:50:00,62.2,62.24,62.15,62.24,97825.0,51.8688,51.9022,51.8271,51.9022,97825.0
2019-10-10 13:00:00,62.24,62.32,62.23,62.3,107201.0,51.9022,51.9689,51.8938,51.9522,107201.0
2019-10-10 13:10:00,62.31,62.31,62.19,62.2,72707.0,51.9605,51.9605,51.8605,51.8688,72707.0
2019-10-10 13:20:00,62.21,62.33,62.2,62.28,68401.0,51.8771,51.9772,51.8688,51.9355,68401.0
2019-10-10 13:30:00,62.28,62.35,62.23,62.35,99261.0,51.9355,51.9939,51.8938,51.9939,99261.0
2019-10-10 13:40:00,62.34,62.45,62.33,62.43,92476.0,51.9855,52.0773,51.9772,52.0606,92476.0
2019-10-10 13:50:00,62.44,62.48,62.37,62.47,97020.0,52.0689,52.1023,52.0106,52.0939,97020.0
2019-10-10 14:00:00,62.48,62.5,62.17,62.26,163050.0,52.1023,52.119,51.8438,51.9188,163050.0
2019-10-10 14:10:00,62.25,62.36,62.24,62.34,85579.0,51.9105,52.0022,51.9022,51.9855,85579.0
2019-10-10 14:20:00,62.34,62.36,62.13,62.15,125906.0,51.9855,52.0022,51.8104,51.8271,125906.0
2019-10-10 14:30:00,62.15,62.19,62.07,62.11,96246.0,51.8271,51.8605,51.7604,51.7937,96246.0
2019-10-10 14:40:00,62.1,62.1,61.99,62.09,104149.0,51.7854,51.7854,51.6937,51.7771,104149.0
2019-10-10 14:50:00,62.09,62.14,62.08,62.1,73527.0,51.7771,51.8188,51.7687,51.7854,73527.0
2019-10-10 15:00:00,62.1,62.11,62.04,62.09,79204.0,51.7854,51.7937,51.7354,51.7771,79204.0
2019-10-10 15:10:00,62.08,62.13,62.05,62.1,66002.0,51.7687,51.8104,51.7437,51.7854,66002.0
2019-10-10 15:20:00,62.1,62.14,62.06,62.13,79817.0,51.7854,51.8188,51.752,51.8104,79817.0
2019-10-10 15:30:00,62.13,62.15,62.07,62.08,138914.0,51.8104,51.8271,51.7604,51.7687,138914.0
2019-10-10 15:40:00,62.08,62.17,62.01,62.16,222850.0,51.7687,51.8438,51.7104,51.8354,222850.0
2019-10-10 15:50:00,62.16,62.21,62.09,62.16,534974.0,51.8354,51.8771,51.7771,51.8354,534974.0
2019-10-11 09:30:00,62.8,63.22,62.77,63.16,299656.0,52.3691,52.7194,52.3441,52.6693,299656.0
2019-10-11 09:40:00,63.16,63.29,63.01,63.23,268314.0,52.6693,52.7777,52.5443,52.7277,268314.0
2019-10-11 09:50:00,63.24,63.26,63.08,63.21,142683.0,52.7361,52.7527,52.6026,52.711,142683.0
2019-10-11 10:00:00,63.21,63.45,63.16,63.36,238838.0,52.711,52.9112,52.6693,52.8361,238838.0
2019-10-11 10:10:00,63.36,63.37,63.3,63.36,115114.0,52.8361,52.8445,52.7861,52.8361,115114.0
2019-10-11 10:20:00,63.37,63.39,63.26,63.37,110214.0,52.8445,52.8611,52.7527,52.8445,110214.0
2019-10-11 10:30:00,63.38,63.45,63.27,63.43,233019.0,52.8528,52.9112,52.7611,52.8945,233019.0
2019-10-11 10:40:00,63.43,63.52,63.39,63.52,125132.0,52.8945,52.9695,52.8611,52.9695,125132.0
2019-10-11 10:50:00,63.51,63.58,63.46,63.55,163601.0,52.9612,53.0196,52.9195,52.9946,163601.0
2019-10-11 11:00:00,63.55,63.61,63.48,63.51,143435.0,52.9946,53.0446,52.9362,52.9612,143435.0
2019-10-11 11:10:00,63.53,63.58,63.42,63.53,125038.0,52.9779,53.0196,52.8862,52.9779,125038.0
2019-10-11 11:20:00,63.52,63.57,63.47,63.48,95134.0,52.9695,53.0112,52.9279,52.9362,95134.0
2019-10-11 11:30:00,63.48,63.6,63.47,63.53,101288.0,52.9362,53.0363,52.9279,52.9779,101288.0
2019-10-11 11:40:00,63.52,63.52,63.22,63.31,193801.0,52.9695,52.9695,52.7194,52.7944,193801.0
2019-10-11 11:50:00,63.31,63.35,63.2,63.26,77933.0,52.7944,52.8278,52.7027,52.7527,77933.0
2019-10-11 12:00:00,63.23,63.25,63.06,63.1,97074.0,52.7277,52.7444,52.586,52.6193,97074.0
2019-10-11 12:10:00,63.09,63.17,63.03,63.12,84743.0,52.611,52.6777,52.5609,52.636,84743.0
2019-10-11 12:20:00,63.14,63.17,63.06,63.12,67753.0,52.6527,52.6777,52.586,52.636,67753.0
2019-10-11 12:30:00,63.11,63.2,62.82,63.17,107821.0,52.6276,52.7027,52.3858,52.6777,107821.0
2019-10-11 12:40:00,63.16,63.26,63.14,63.25,76704.0,52.6693,52.7527,52.6527,52.7444,76704.0
2019-10-11 12:50:00,63.26,63.33,63.24,63.28,80595.0,52.7527,52.8111,52.7361,52.7694,80595.0
2019-10-11 13:00:00,63.28,63.3,63.23,63.26,61005.0,52.7694,52.7861,52.7277,52.7527,61005.0
2019-10-11 13:10:00,63.26,63.27,63.21,63.25,62117.0,52.7527,52.7611,52.711,52.7444,62117.0
2019-10-11 13:20:00,63.25,63.5,63.25,63.36,128048.0,52.7444,52.9529,52.7444,52.8361,128048.0
2019-10-11 13:30:00,63.38,63.44,63.32,63.43,89550.0,52.8528,52.9028,52.8028,52.8945,89550.0
2019-10-11 13:40:00,63.43,63.49,63.43,63.44,71609.0,52.8945,52.9445,52.8945,52.9028,71609.0
2019-10-11 13:50:00,63.45,63.53,63.42,63.53,97117.0,52.9112,52.9779,52.8862,52.9779,97117.0
2019-10-11 14:00:00,63.53,63.56,63.43,63.44,120391.0,52.9779,53.0029,52.8945,52.9028,120391.0
2019-10-11 14:10:00,63.44,63.49,63.36,63.49,63826.0,52.9028,52.9445,52.8361,52.9445,63826.0
2019-10-11 14:20:00,63.48,63.59,63.48,63.55,84117.0,52.9362,53.0279,52.9362,52.9946,84117.0
2019-10-11 14:30:00,63.56,63.59,63.54,63.58,64292.0,53.0029,53.0279,52.9862,53.0196,64292.0
2019-10-11 14:40:00,63.58,63.58,63.45,63.45,79592.0,53.0196,53.0196,52.9112,52.9112,79592.0
2019-10-11 14:50:00,63.44,63.5,63.36,63.42,79098.0,52.9028,52.9529,52.8361,52.8862,79098.0
2019-10-11 15:00:00,63.4,63.42,63.32,63.36,84160.0,52.8695,52.8862,52.8028,52.8361,84160.0
2019-10-11 15:10:00,63.36,63.41,63.34,63.38,96884.0,52.8361,52.8778,52.8194,52.8528,96884.0
2019-10-11 15:20:00,63.38,63.38,63.29,63.35,98460.0,52.8528,52.8528,52.7777,52.8278,98460.0
2019-10-11 15:30:00,63.36,63.4,63.22,63.4,138542.0,52.8361,52.8695,52.7194,52.8695,138542.0
2019-10-11 15:40:00,63.4,63.43,63.0,63.09,261169.0,52.8695,52.8945,52.5359,52.611,261169.0
2019-10-11 15:50:00,63.1,63.18,62.9,62.94,449810.0,52.6193,52.686,52.4525,52.4859,449810.0
2019-10-14 09:30:00,62.77,62.8,62.43,62.51,151120.0,52.3441,52.3691,52.0606,52.1273,151120.0
2019-10-14 09:40:00,62.52,62.87,62.47,62.86,51240.0,52.1356,52.4275,52.0939,52.4192,51240.0
2019-10-14 09:50:00,62.87,62.89,62.72,62.88,50960.0,52.4275,52.4442,52.3024,52.4358,50960.0
2019-10-14 10:00:00,62.87,62.87,62.71,62.86,37734.0,52.4275,52.4275,52.2941,52.4192,37734.0
2019-10-14 10:10:00,62.84,62.84,62.66,62.67,41566.0,52.4025,52.4025,52.2524,52.2607,41566.0
2019-10-14 10:20:00,62.69,62.71,62.6,62.71,42534.0,52.2774,52.2941,52.2024,52.2941,42534.0
2019-10-14 10:30:00,62.7,62.9,62.7,62.9,46006.0,52.2857,52.4525,52.2857,52.4525,46006.0
2019-10-14 10:40:00,62.89,62.94,62.84,62.94,34025.0,52.4442,52.4859,52.4025,52.4859,34025.0
2019-10-14 10:50:00,62.94,62.99,62.87,62.97,33472.0,52.4859,52.5276,52.4275,52.5109,33472.0
2019-10-14 11:00:00,62.97,63.04,62.88,62.97,47304.0,52.5109,52.5693,52.4358,52.5109,47304.0
2019-10-14 11:10:00,62.94,63.1,62.94,63.07,39101.0,52.4859,52.6193,52.4859,52.5943,39101.0
2019-10-14 11:20:00,63.06,63.06,62.98,63.01,49302.0,52.586,52.586,52.5192,52.5443,49302.0
2019-10-14 11:30:00,63.02,63.08,62.98,63.07,61820.0,52.5526,52.6026,52.5192,52.5943,61820.0
2019-10-14 11:40:00,63.07,63.07,62.94,62.97,45545.0,52.5943,52.5943,52.4859,52.5109,45545.0
2019-10-14 11:50:00,62.97,63.02,62.94,62.95,42242.0,52.5109,52.5526,52.4859,52.4942,42242.0
2019-10-14 12:00:00,62.94,63.16,62.92,63.15,42984.0,52.4859,52.6693,52.4692,52.661,42984.0
2019-10-14 12:10:00,63.15,63.25,63.02,63.03,43641.0,52.661,52.7444,52.5526,52.5609,43641.0
2019-10-14 12:20:00,63.04,63.05,62.94,63.02,34822.0,52.5693,52.5776,52.4859,52.5526,34822.0
2019-10-14 12:30:00,63.01,63.04,62.99,63.03,24683.0,52.5443,52.5693,52.5276,52.5609,24683.0
2019-10-14 12:40:00,63.02,63.13,63.02,63.11,22559.0,52.5526,52.6443,52.5526,52.6276,22559.0
2019-10-14 12:50:00,63.12,63.13,63.02,63.07,30030.0,52.636,52.6443,52.5526,52.5943,30030.0
2019-10-14 13:00:00,63.05,63.17,63.05,63.13,43140.0,52.5776,52.6777,52.5776,52.6443,43140.0
2019-10-14 13:10:00,63.13,63.14,63.03,63.13,71325.0,52.6443,52.6527,52.5609,52.6443,71325.0
2019-10-14 13:20:00,63.14,63.15,63.04,63.05,32866.0,52.6527,52.661,52.5693,52.5776,32866.0
2019-10-14 13:30:00,63.04,63.05,63.0,63.03,27047.0,52.5693,52.5776,52.5359,52.5609,27047.0
2019-10-14 13:40:00,63.03,63.11,63.03,63.1,22002.0,52.5609,52.6276,52.5609,52.6193,22002.0
2019-10-14 13:50:00,63.11,63.2,63.08,63.2,42492.0,52.6276,52.7027,52.6026,52.7027,42492.0
2019-10-14 14:00:00,63.2,63.21,63.11,63.15,32607.0,52.7027,52.711,52.6276,52.661,32607.0
2019-10-14 14:10:00,63.14,63.16,63.04,63.05,30432.0,52.6527,52.6693,52.5693,52.5776,30432.0
2019-10-14 14:20:00,63.05,63.07,63.02,63.03,25445.0,52.5776,52.5943,52.5526,52.5609,25445.0
2019-10-14 14:30:00,63.03,63.05,62.97,62.99,67446.0,52.5609,52.5776,52.5109,52.5276,67446.0
2019-10-14 14:40:00,62.99,63.02,62.95,62.97,55906.0,52.5276,52.5526,52.4942,52.5109,55906.0
2019-10-14 14:50:00,62.95,62.98,62.9,62.91,39800.0,52.4942,52.5192,52.4525,52.4609,39800.0
2019-10-14 15:00:00,62.92,62.93,62.84,62.86,60391.0,52.4692,52.4775,52.4025,52.4192,60391.0
2019-10-14 15:10:00,62.85,62.92,62.84,62.89,42217.0,52.4108,52.4692,52.4025,52.4442,42217.0
2019-10-14 15:20:00,62.89,62.94,62.88,62.92,51799.0,52.4442,52.4859,52.4358,52.4692,51799.0
2019-10-14 15:30:00,62.93,62.97,62.88,62.93,60973.0,52.4775,52.5109,52.4358,52.4775,60973.0
2019-10-14 15:40:00,62.93,62.97,62.91,62.93,97518.0,52.4775,52.5109,52.4609,52.4775,97518.0
2019-10-14 15:50:00,62.92,63.03,62.91,62.99,196666.0,52.4692,52.5609,52.4609,52.5276,196666.0
2019-10-15 09:30:00,63.48,63.85,63.48,63.68,255315.0,52.9362,53.2447,52.9362,53.103,255315.0
2019-10-15 09:40:00,63.67,64.0,63.61,63.96,158567.0,53.0946,53.3698,53.0446,53.3365,158567.0
2019-10-15 09:50:00,63.96,64.2,63.87,64.14,371084.0,53.3365,53.5366,53.2614,53.4866,371084.0
2019-10-15 10:00:00,64.14,64.36,64.1,64.36,215891.0,53.4866,53.67,53.4532,53.67,215891.0
2019-10-15 10:10:00,64.36,64.63,64.34,64.52,313754.0,53.67,53.8952,53.6533,53.8035,313754.0
2019-10-15 10:20:00,64.52,64.77,64.48,64.74,219716.0,53.8035,54.0119,53.7701,53.9869,219716.0
2019-10-15 10:30:00,64.75,64.79,64.6,64.66,325146.0,53.9952,54.0286,53.8702,53.9202,325146.0
2019-10-15 10:40:00,64.65,64.87,64.64,64.84,164213.0,53.9119,54.0953,53.9035,54.0703,164213.0
2019-10-15 10:50:00,64.83,64.96,64.76,64.94,193538.0,54.062,54.1704,54.0036,54.1537,193538.0
2019-10-15 11:00:00,64.95,64.98,64.75,64.77,180021.0,54.162,54.187,53.9952,54.0119,180021.0
2019-10-15 11:10:00,64.74,64.76,64.61,64.74,309840.0,53.9869,54.0036,53.8785,53.9869,309840.0
2019-10-15 11:20:00,64.74,64.89,64.7,64.86,95627.0,53.9869,54.112,53.9536,54.087,95627.0
2019-10-15 11:30:00,64.86,64.87,64.7,64.81,99622.0,54.087,54.0953,53.9536,54.0453,99622.0
2019-10-15 11:40:00,64.8,64.83,64.76,64.81,76568.0,54.0369,54.062,54.0036,54.0453,76568.0
2019-10-15 11:50:00,64.82,64.85,64.75,64.78,149271.0,54.0536,54.0786,53.9952,54.0203,149271.0
2019-10-15 12:00:00,64.8,64.85,64.76,64.77,81066.0,54.0369,54.0786,54.0036,54.0119,81066.0
2019-10-15 12:10:00,64.77,64.8,64.68,64.69,220540.0,54.0119,54.0369,53.9369,53.9452,220540.0
2019-10-15 12:20:00,64.69,64.69,64.54,64.64,334336.0,53.9452,53.9452,53.8201,53.9035,334336.0
2019-10-15 12:30:00,64.64,64.74,64.62,64.71,140063.0,53.9035,53.9869,53.8868,53.9619,140063.0
2019-10-15 12:40:00,64.72,64.83,64.7,64.82,103266.0,53.9702,54.062,53.9536,54.0536,103266.0
2019-10-15 12:50:00,64.83,64.85,64.77,64.83,90227.0,54.062,54.0786,54.0119,54.062,90227.0
2019-10-15 13:00:00,64.84,64.84,64.71,64.72,175136.0,54.0703,54.0703,53.9619,53.9702,175136.0
2019-10-15 13:10:00,64.72,64.81,64.71,64.81,83277.0,53.9702,54.0453,53.9619,54.0453,83277.0
2019-10-15 13:20:00,64.82,64.83,64.72,64.8,47297.0,54.0536,54.062,53.9702,54.0369,47297.0
2019-10-15 13:30:00,64.8,64.83,64.77,64.81,144785.0,54.0369,54.062,54.0119,54.0453,144785.0
2019-10-15 13:40:00,64.81,64.9,64.78,64.9,57607.0,54.0453,54.1203,54.0203,54.1203,57607.0
2019-10-15 13:50:00,64.89,64.91,64.74,64.81,73173.0,54.112,54.1287,53.9869,54.0453,73173.0
2019-10-15 14:00:00,64.8,64.88,64.79,64.87,102551.0,54.0369,54.1037,54.0286,54.0953,102551.0
2019-10-15 14:10:00,64.87,64.88,64.84,64.86,108791.0,54.0953,54.1037,54.0703,54.087,108791.0
2019-10-15 14:20:00,64.86,64.93,64.84,64.89,137547.0,54.087,54.1454,54.0703,54.112,137547.0
2019-10-15 14:30:00,64.89,64.91,64.85,64.89,182576.0,54.112,54.1287,54.0786,54.112,182576.0
2019-10-15 14:40:00,64.89,64.91,64.82,64.87,128465.0,54.112,54.1287,54.0536,54.0953,128465.0
2019-10-15 14:50:00,64.89,64.9,64.79,64.85,125522.0,54.112,54.1203,54.0286,54.0786,125522.0
2019-10-15 15:00:00,64.84,64.88,64.81,64.86,142430.0,54.0703,54.1037,54.0453,54.087,142430.0
2019-10-15 15:10:00,64.86,64.89,64.82,64.88,166182.0,54.087,54.112,54.0536,54.1037,166182.0
2019-10-15 15:20:00,64.87,64.93,64.78,64.9,133557.0,54.0953,54.1454,54.0203,54.1203,133557.0
2019-10-15 15:30:00,64.91,64.91,64.83,64.84,220048.0,54.1287,54.1287,54.062,54.0703,220048.0
2019-10-15 15:40:00,64.84,64.91,64.83,64.86,170096.0,54.0703,54.1287,54.062,54.087,170096.0
2019-10-15 15:50:00,64.85,64.91,64.8,64.8,630761.0,54.0786,54.1287,54.0369,54.0369,630761.0
2019-10-16 09:30:00,65.0,65.23,64.76,65.21,403144.0,54.2037,54.3955,54.0036,54.3788,403144.0
2019-10-16 09:40:00,65.2,65.6,65.16,65.18,202125.0,54.3705,54.7041,54.3371,54.3538,202125.0
2019-10-16 09:50:00,65.17,65.39,65.05,65.33,150315.0,54.3455,54.5289,54.2454,54.4789,150315.0
2019-10-16 10:00:00,65.37,65.55,65.31,65.51,183139.0,54.5123,54.6624,54.4622,54.629,183139.0
2019-10-16 10:10:00,65.52,65.59,65.41,65.56,156995.0,54.6374,54.6957,54.5456,54.6707,156995.0
2019-10-16 10:20:00,65.54,65.74,65.49,65.65,204272.0,54.654,54.8208,54.6123,54.7458,204272.0
2019-10-16 10:30:00,65.65,65.79,65.61,65.68,145430.0,54.7458,54.8625,54.7124,54.7708,145430.0
2019-10-16 10:40:00,65.68,65.69,65.46,65.5,176248.0,54.7708,54.7791,54.5873,54.6207,176248.0
2019-10-16 10:50:00,65.49,65.64,65.48,65.64,135808.0,54.6123,54.7374,54.604,54.7374,135808.0
2019-10-16 11:00:00,65.62,65.75,65.6,65.7,123146.0,54.7207,54.8292,54.7041,54.7875,123146.0
2019-10-16 11:10:00,65.7,65.72,65.59,65.61,113029.0,54.7875,54.8041,54.6957,54.7124,113029.0
2019-10-16 11:20:00,65.61,65.67,65.54,65.57,134569.0,54.7124,54.7624,54.654,54.679,134569.0
2019-10-16 11:30:00,65.57,65.66,65.55,65.65,90987.0,54.679,54.7541,54.6624,54.7458,90987.0
2019-10-16 11:40:00,65.65,65.71,65.56,65.7,116199.0,54.7458,54.7958,54.6707,54.7875,116199.0
2019-10-16 11:50:00,65.7,65.71,65.54,65.61,84932.0,54.7875,54.7958,54.654,54.7124,84932.0
2019-10-16 12:00:00,65.6,65.62,65.45,65.47,74657.0,54.7041,54.7207,54.579,54.5957,74657.0
2019-10-16 12:10:00,65.46,65.46,65.37,65.44,85958.0,54.5873,54.5873,54.5123,54.5706,85958.0
2019-10-16 12:20:00,65.44,65.47,65.42,65.45,89272.0,54.5706,54.5957,54.554,54.579,89272.0
2019-10-16 12:30:00,65.45,65.46,65.35,65.36,81609.0,54.579,54.5873,54.4956,54.5039,81609.0
2019-10-16 12:40:00,65.36,65.38,65.26,65.29,55986.0,54.5039,54.5206,54.4205,54.4456,55986.0
2019-10-16 12:50:00,65.28,65.29,65.18,65.24,112664.0,54.4372,54.4456,54.3538,54.4039,112664.0
2019-10-16 13:00:00,65.24,65.31,65.23,65.23,110539.0,54.4039,54.4622,54.3955,54.3955,110539.0
2019-10-16 13:10:00,65.22,65.34,65.21,65.34,124966.0,54.3872,54.4873,54.3788,54.4873,124966.0
2019-10-16 13:20:00,65.34,65.37,65.22,65.26,62311.0,54.4873,54.5123,54.3872,54.4205,62311.0
2019-10-16 13:30:00,65.26,65.43,65.24,65.39,48818.0,54.4205,54.5623,54.4039,54.5289,48818.0
2019-10-16 13:40:00,65.4,65.48,65.33,65.46,99459.0,54.5373,54.604,54.4789,54.5873,99459.0
2019-10-16 13:50:00,65.47,65.51,65.37,65.38,59937.0,54.5957,54.629,54.5123,54.5206,59937.0
2019-10-16 14:00:00,65.38,65.45,65.34,65.42,89472.0,54.5206,54.579,54.4873,54.554,89472.0
2019-10-16 14:10:00,65.41,65.56,65.41,65.5,72781.0,54.5456,54.6707,54.5456,54.6207,72781.0
2019-10-16 14:20:00,65.5,65.5,65.39,65.45,79966.0,54.6207,54.6207,54.5289,54.579,79966.0
2019-10-16 14:30:00,65.45,65.56,65.45,65.56,102382.0,54.579,54.6707,54.579,54.6707,102382.0
2019-10-16 14:40:00,65.56,65.6,65.54,65.56,118702.0,54.6707,54.7041,54.654,54.6707,118702.0
2019-10-16 14:50:00,65.55,65.57,65.44,65.45,83960.0,54.6624,54.679,54.5706,54.579,83960.0
2019-10-16 15:00:00,65.45,65.59,65.44,65.53,186663.0,54.579,54.6957,54.5706,54.6457,186663.0
2019-10-16 15:10:00,65.52,65.53,65.41,65.45,87699.0,54.6374,54.6457,54.5456,54.579,87699.0
2019-10-16 15:20:00,65.45,65.49,65.41,65.44,88133.0,54.579,54.6123,54.5456,54.5706,88133.0
2019-10-16 15:30:00,65.44,65.48,65.4,65.44,143307.0,54.5706,54.604,54.5373,54.5706,143307.0
2019-10-16 15:40:00,65.43,65.45,65.34,65.34,161179.0,54.5623,54.579,54.4873,54.4873,161179.0
2019-10-16 15:50:00,65.34,65.45,65.29,65.45,588593.0,54.4873,54.579,54.4456,54.579,588593.0
2019-10-17 09:30:00,65.56,65.8,65.31,65.73,301956.0,54.6707,54.8708,54.4622,54.8125,301956.0
2019-10-17 09:40:00,65.74,65.92,65.68,65.91,133537.0,54.8208,54.9709,54.7708,54.9626,133537.0
2019-10-17 09:50:00,65.9,65.98,65.77,65.78,160127.0,54.9542,55.0209,54.8458,54.8542,160127.0
2019-10-17 10:00:00,65.79,65.88,65.69,65.81,195842.0,54.8625,54.9376,54.7791,54.8792,195842.0
2019-10-17 10:10:00,65.81,66.02,65.8,65.97,163521.0,54.8792,55.0543,54.8708,55.0126,163521.0
2019-10-17 10:20:00,65.97,66.05,65.95,65.99,97113.0,55.0126,55.0793,54.9959,55.0293,97113.0
2019-10-17 10:30:00,65.99,66.05,65.97,66.03,81638.0,55.0293,55.0793,55.0126,55.0626,81638.0
2019-10-17 10:40:00,66.03,66.08,65.98,66.01,98875.0,55.0626,55.1043,55.0209,55.046,98875.0
2019-10-17 10:50:00,66.0,66.11,65.98,66.02,131838.0,55.0376,55.1294,55.0209,55.0543,131838.0
2019-10-17 11:00:00,66.01,66.08,65.86,66.08,162255.0,55.046,55.1043,54.9209,55.1043,162255.0
2019-10-17 11:10:00,66.08,66.17,66.04,66.16,125631.0,55.1043,55.1794,55.071,55.1711,125631.0
2019-10-17 11:20:00,66.16,66.21,66.11,66.2,192147.0,55.1711,55.2127,55.1294,55.2044,192147.0
2019-10-17 11:30:00,66.2,66.24,66.07,66.16,152758.0,55.2044,55.2378,55.096,55.1711,152758.0
2019-10-17 11:40:00,66.15,66.26,66.13,66.25,125960.0,55.1627,55.2544,55.146,55.2461,125960.0
2019-10-17 11:50:00,66.24,66.27,66.11,66.2,107960.0,55.2378,55.2628,55.1294,55.2044,107960.0
2019-10-17 12:00:00,66.2,66.26,66.12,66.25,99484.0,55.2044,55.2544,55.1377,55.2461,99484.0
2019-10-17 12:10:00,66.25,66.25,66.13,66.17,74032.0,55.2461,55.2461,55.146,55.1794,74032.0
2019-10-17 12:20:00,66.16,66.2,66.09,66.19,74438.0,55.1711,55.2044,55.1127,55.1961,74438.0
2019-10-17 12:30:00,66.19,66.3,66.19,66.27,84648.0,55.1961,55.2878,55.1961,55.2628,84648.0
2019-10-17 12:40:00,66.27,66.27,66.16,66.17,92279.0,55.2628,55.2628,55.1711,55.1794,92279.0
2019-10-17 12:50:00,66.17,66.21,66.16,66.21,65363.0,55.1794,55.2127,55.1711,55.2127,65363.0
2019-10-17 13:00:00,66.2,66.27,66.18,66.21,72302.0,55.2044,55.2628,55.1877,55.2127,72302.0
2019-10-17 13:10:00,66.22,66.26,66.18,66.24,47422.0,55.2211,55.2544,55.1877,55.2378,47422.0
2019-10-17 13:20:00,66.22,66.23,66.13,66.2,97370.0,55.2211,55.2294,55.146,55.2044,97370.0
2019-10-17 13:30:00,66.21,66.26,66.2,66.23,45631.0,55.2127,55.2544,55.2044,55.2294,45631.0
2019-10-17 13:40:00,66.22,66.25,66.19,66.22,80791.0,55.2211,55.2461,55.1961,55.2211,80791.0
2019-10-17 13:50:00,66.23,66.29,66.23,66.28,83949.0,55.2294,55.2795,55.2294,55.2711,83949.0
2019-10-17 14:00:00,66.28,66.3,66.19,66.27,95894.0,55.2711,55.2878,55.1961,55.2628,95894.0
2019-10-17 14:10:00,66.27,66.34,66.25,66.33,77635.0,55.2628,55.3212,55.2461,55.3128,77635.0
2019-10-17 14:20:00,66.33,66.33,66.29,66.31,62744.0,55.3128,55.3128,55.2795,55.2961,62744.0
2019-10-17 14:30:00,66.31,66.43,66.29,66.4,248024.0,55.2961,55.3962,55.2795,55.3712,248024.0
2019-10-17 14:40:00,66.4,66.41,66.3,66.39,151150.0,55.3712,55.3795,55.2878,55.3628,151150.0
2019-10-17 14:50:00,66.39,66.57,66.37,66.56,178974.0,55.3628,55.513,55.3462,55.5046,178974.0
2019-10-17 15:00:00,66.56,66.58,66.41,66.42,266692.0,55.5046,55.5213,55.3795,55.3879,266692.0
2019-10-17 15:10:00,66.42,66.5,66.4,66.44,136771.0,55.3879,55.4546,55.3712,55.4045,136771.0
2019-10-17 15:20:00,66.45,66.45,66.34,66.45,196602.0,55.4129,55.4129,55.3212,55.4129,196602.0
2019-10-17 15:30:00,66.44,66.46,66.28,66.3,214432.0,55.4045,55.4212,55.2711,55.2878,214432.0
2019-10-17 15:40:00,66.3,66.3,66.16,66.16,307876.0,55.2878,55.2878,55.1711,55.1711,307876.0
2019-10-17 15:50:00,66.16,66.51,66.13,66.5,1384440.0,55.1711,55.4629,55.146,55.4546,1384440.0
2019-10-18 09:30:00,66.32,66.46,66.1,66.23,652660.0,55.3045,55.4212,55.121,55.2294,652660.0
2019-10-18 09:40:00,66.18,66.41,66.18,66.36,86376.0,55.1877,55.3795,55.1877,55.3378,86376.0
2019-10-18 09:50:00,66.35,66.43,66.27,66.41,86087.0,55.3295,55.3962,55.2628,55.3795,86087.0
2019-10-18 10:00:00,66.4,66.43,66.28,66.32,136261.0,55.3712,55.3962,55.2711,55.3045,136261.0
2019-10-18 10:10:00,66.31,66.33,66.23,66.3,183697.0,55.2961,55.3128,55.2294,55.2878,183697.0
2019-10-18 10:20:00,66.28,66.3,66.05,66.1,181639.0,55.2711,55.2878,55.0793,55.121,181639.0
2019-10-18 10:30:00,66.11,66.13,65.94,65.97,178895.0,55.1294,55.146,54.9876,55.0126,178895.0
2019-10-18 10:40:00,65.97,66.02,65.86,65.96,165885.0,55.0126,55.0543,54.9209,55.0043,165885.0
2019-10-18 10:50:00,65.95,65.98,65.8,65.83,145833.0,54.9959,55.0209,54.8708,54.8959,145833.0
2019-10-18 11:00:00,65.83,66.02,65.82,65.94,148786.0,54.8959,55.0543,54.8875,54.9876,148786.0
2019-10-18 11:10:00,65.94,66.05,65.93,66.02,94929.0,54.9876,55.0793,54.9793,55.0543,94929.0
2019-10-18 11:20:00,66.01,66.02,65.94,65.97,68310.0,55.046,55.0543,54.9876,55.0126,68310.0
2019-10-18 11:30:00,65.96,66.0,65.9,65.98,75097.0,55.0043,55.0376,54.9542,55.0209,75097.0
2019-10-18 11:40:00,65.98,66.0,65.88,65.91,82554.0,55.0209,55.0376,54.9376,54.9626,82554.0
2019-10-18 11:50:00,65.91,65.99,65.85,65.93,73780.0,54.9626,55.0293,54.9125,54.9793,73780.0
2019-10-18 12:00:00,65.92,66.02,65.88,65.89,50844.0,54.9709,55.0543,54.9376,54.9459,50844.0
2019-10-18 12:10:00,65.89,65.89,65.78,65.8,94956.0,54.9459,54.9459,54.8542,54.8708,94956.0
2019-10-18 12:20:00,65.8,65.9,65.73,65.78,145228.0,54.8708,54.9542,54.8125,54.8542,145228.0
2019-10-18 12:30:00,65.79,65.96,65.78,65.93,58369.0,54.8625,55.0043,54.8542,54.9793,58369.0
2019-10-18 12:40:00,65.94,66.0,65.92,65.95,59375.0,54.9876,55.0376,54.9709,54.9959,59375.0
2019-10-18 12:50:00,65.95,66.05,65.94,66.0,73448.0,54.9959,55.0793,54.9876,55.0376,73448.0
2019-10-18 13:00:00,66.0,66.09,65.99,66.09,72463.0,55.0376,55.1127,55.0293,55.1127,72463.0
2019-10-18 13:10:00,66.09,66.12,66.02,66.02,77140.0,55.1127,55.1377,55.0543,55.0543,77140.0
2019-10-18 13:20:00,66.02,66.05,65.99,66.02,56248.0,55.0543,55.0793,55.0293,55.0543,56248.0
2019-10-18 13:30:00,66.01,66.04,65.97,66.0,78250.0,55.046,55.071,55.0126,55.0376,78250.0
2019-10-18 13:40:00,65.99,66.07,65.98,66.06,74547.0,55.0293,55.096,55.0209,55.0877,74547.0
2019-10-18 13:50:00,66.06,66.09,66.04,66.06,54574.0,55.0877,55.1127,55.071,55.0877,54574.0
2019-10-18 14:00:00,66.06,66.09,66.01,66.01,72579.0,55.0877,55.1127,55.046,55.046,72579.0
2019-10-18 14:10:00,66.01,66.08,65.97,66.06,75569.0,55.046,55.1043,55.0126,55.0877,75569.0
2019-10-18 14:20:00,66.06,66.1,66.06,66.08,52149.0,55.0877,55.121,55.0877,55.1043,52149.0
2019-10-18 14:30:00,66.08,66.11,66.01,66.02,79179.0,55.1043,55.1294,55.046,55.0543,79179.0
2019-10-18 14:40:00,66.01,66.07,66.01,66.03,73241.0,55.046,55.096,55.046,55.0626,73241.0
2019-10-18 14:50:00,66.03,66.17,66.01,66.17,133544.0,55.0626,55.1794,55.046,55.1794,133544.0
2019-10-18 15:00:00,66.17,66.21,66.05,66.06,89575.0,55.1794,55.2127,55.0793,55.0877,89575.0
2019-10-18 15:10:00,66.06,66.17,66.06,66.15,98017.0,55.0877,55.1794,55.0877,55.1627,98017.0
2019-10-18 15:20:00,66.15,66.19,66.09,66.19,107531.0,55.1627,55.1961,55.1127,55.1961,107531.0
2019-10-18 15:30:00,66.19,66.24,66.17,66.2,185917.0,55.1961,55.2378,55.1794,55.2044,185917.0
2019-10-18 15:40:00,66.2,66.25,66.18,66.22,151314.0,55.2044,55.2461,55.1877,55.2211,151314.0
2019-10-18 15:50:00,66.23,66.34,66.16,66.17,511068.0,55.2294,55.3212,55.1711,55.1794,511068.0
2019-10-21 09:30:00,66.63,66.66,66.16,66.32,238965.0,55.563,55.588,55.1711,55.3045,238965.0
2019-10-21 09:40:00,66.31,66.5,66.29,66.43,122502.0,55.2961,55.4546,55.2795,55.3962,122502.0
2019-10-21 09:50:00,66.43,66.58,66.34,66.49,129859.0,55.3962,55.5213,55.3212,55.4462,129859.0
2019-10-21 10:00:00,66.49,66.53,66.19,66.3,204242.0,55.4462,55.4796,55.1961,55.2878,204242.0
2019-10-21 10:10:00,66.29,66.45,66.22,66.41,128455.0,55.2795,55.4129,55.2211,55.3795,128455.0
2019-10-21 10:20:00,66.39,66.7,66.39,66.65,130554.0,55.3628,55.6214,55.3628,55.5797,130554.0
2019-10-21 10:30:00,66.66,66.67,66.48,66.61,185960.0,55.588,55.5963,55.4379,55.5463,185960.0
2019-10-21 10:40:00,66.65,66.68,66.53,66.54,95608.0,55.5797,55.6047,55.4796,55.4879,95608.0
2019-10-21 10:50:00,66.53,66.66,66.52,66.66,67515.0,55.4796,55.588,55.4713,55.588,67515.0
2019-10-21 11:00:00,66.66,66.77,66.64,66.73,145189.0,55.588,55.6797,55.5713,55.6464,145189.0
2019-10-21 11:10:00,66.73,66.79,66.65,66.67,80325.0,55.6464,55.6964,55.5797,55.5963,80325.0
2019-10-21 11:20:00,66.67,66.69,66.59,66.67,64274.0,55.5963,55.613,55.5296,55.5963,64274.0
2019-10-21 11:30:00,66.67,66.72,66.63,66.71,86753.0,55.5963,55.638,55.563,55.6297,86753.0
2019-10-21 11:40:00,66.7,66.72,66.64,66.65,72731.0,55.6214,55.638,55.5713,55.5797,72731.0
2019-10-21 11:50:00,66.65,66.65,66.55,66.55,68085.0,55.5797,55.5797,55.4963,55.4963,68085.0
2019-10-21 12:00:00,66.55,66.57,66.45,66.53,84047.0,55.4963,55.513,55.4129,55.4796,84047.0
2019-10-21 12:10:00,66.52,66.53,66.44,66.44,45188.0,55.4713,55.4796,55.4045,55.4045,45188.0
2019-10-21 12:20:00,66.44,66.49,66.42,66.46,40308.0,55.4045,55.4462,55.3879,55.4212,40308.0
2019-10-21 12:30:00,66.46,66.52,66.44,66.44,52359.0,55.4212,55.4713,55.4045,55.4045,52359.0
2019-10-21 12:40:00,66.44,66.44,66.28,66.3,58790.0,55.4045,55.4045,55.2711,55.2878,58790.0
2019-10-21 12:50:00,66.3,66.35,66.25,66.34,54237.0,55.2878,55.3295,55.2461,55.3212,54237.0
2019-10-21 13:00:00,66.35,66.4,66.26,66.28,101327.0,55.3295,55.3712,55.2544,55.2711,101327.0
2019-10-21 13:10:00,66.29,66.31,66.17,66.17,180161.0,55.2795,55.2961,55.1794,55.1794,180161.0
2019-10-21 13:20:00,66.18,66.2,66.08,66.14,95695.0,55.1877,55.2044,55.1043,55.1544,95695.0
2019-10-21 13:30:00,66.14,66.18,66.11,66.12,65251.0,55.1544,55.1877,55.1294,55.1377,65251.0
2019-10-21 13:40:00,66.11,66.12,65.95,65.97,109809.0,55.1294,55.1377,54.9959,55.0126,109809.0
2019-10-21 13:50:00,65.95,66.4,65.94,66.35,231404.0,54.9959,55.3712,54.9876,55.3295,231404.0
2019-10-21 14:00:00,66.34,66.35,66.12,66.23,159292.0,55.3212,55.3295,55.1377,55.2294,159292.0
2019-10-21 14:10:00,66.23,66.27,66.03,66.03,92652.0,55.2294,55.2628,55.0626,55.0626,92652.0
2019-10-21 14:20:00,66.03,66.08,65.89,65.95,125285.0,55.0626,55.1043,54.9459,54.9959,125285.0
2019-10-21 14:30:00,65.94,66.04,65.93,65.96,55530.0,54.9876,55.071,54.9793,55.0043,55530.0
2019-10-21 14:40:00,65.96,65.96,65.83,65.86,79602.0,55.0043,55.0043,54.8959,54.9209,79602.0
2019-10-21 14:50:00,65.86,65.88,65.81,65.87,76742.0,54.9209,54.9376,54.8792,54.9292,76742.0
2019-10-21 15:00:00,65.87,65.91,65.78,65.83,146026.0,54.9292,54.9626,54.8542,54.8959,146026.0
2019-10-21 15:10:00,65.83,65.86,65.61,65.79,214866.0,54.8959,54.9209,54.7124,54.8625,214866.0
2019-10-21 15:20:00,65.79,65.81,65.66,65.72,138523.0,54.8625,54.8792,54.7541,54.8041,138523.0
2019-10-21 15:30:00,65.71,65.79,65.68,65.76,124891.0,54.7958,54.8625,54.7708,54.8375,124891.0
2019-10-21 15:40:00,65.76,65.81,65.73,65.74,162137.0,54.8375,54.8792,54.8125,54.8208,162137.0
2019-10-21 15:50:00,65.75,65.8,65.68,65.72,475638.0,54.8292,54.8708,54.7708,54.8041,475638.0
2019-10-22 09:30:00,65.88,65.99,65.73,65.75,203835.0,54.9376,55.0293,54.8125,54.8292,203835.0
2019-10-22 09:40:00,65.74,65.94,65.73,65.92,139242.0,54.8208,54.9876,54.8125,54.9709,139242.0
2019-10-22 09:50:00,65.93,66.06,65.88,66.0,116335.0,54.9793,55.0877,54.9376,55.0376,116335.0
2019-10-22 10:00:00,66.0,66.07,65.95,65.97,156042.0,55.0376,55.096,54.9959,55.0126,156042.0
2019-10-22 10:10:00,65.97,66.13,65.97,66.12,138717.0,55.0126,55.146,55.0126,55.1377,138717.0
2019-10-22 10:20:00,66.12,66.15,65.96,65.99,99439.0,55.1377,55.1627,55.0043,55.0293,99439.0
2019-10-22 10:30:00,65.98,66.2,65.97,66.17,130118.0,55.0209,55.2044,55.0126,55.1794,130118.0
2019-10-22 10:40:00,66.15,66.19,66.12,66.14,57876.0,55.1627,55.1961,55.1377,55.1544,57876.0
2019-10-22 10:50:00,66.14,66.26,66.11,66.2,83493.0,55.1544,55.2544,55.1294,55.2044,83493.0
2019-10-22 11:00:00,66.2,66.31,66.18,66.31,86674.0,55.2044,55.2961,55.1877,55.2961,86674.0
2019-10-22 11:10:00,66.3,66.37,66.25,66.37,81964.0,55.2878,55.3462,55.2461,55.3462,81964.0
2019-10-22 11:20:00,66.37,66.45,66.33,66.35,110507.0,55.3462,55.4129,55.3128,55.3295,110507.0
2019-10-22 11:30:00,66.36,66.36,66.27,66.31,115167.0,55.3378,55.3378,55.2628,55.2961,115167.0
2019-10-22 11:40:00,66.33,66.39,66.27,66.3,68729.0,55.3128,55.3628,55.2628,55.2878,68729.0
2019-10-22 11:50:00,66.29,66.38,66.27,66.36,52886.0,55.2795,55.3545,55.2628,55.3378,52886.0
2019-10-22 12:00:00,66.37,66.5,66.35,66.46,199860.0,55.3462,55.4546,55.3295,55.4212,199860.0
2019-10-22 12:10:00,66.45,66.6,66.43,66.58,107705.0,55.4129,55.538,55.3962,55.5213,107705.0
2019-10-22 12:20:00,66.57,66.65,66.52,66.64,82747.0,55.513,55.5797,55.4713,55.5713,82747.0
2019-10-22 12:30:00,66.64,66.65,66.58,66.59,115649.0,55.5713,55.5797,55.5213,55.5296,115649.0
2019-10-22 12:40:00,66.58,66.62,66.54,66.6,83849.0,55.5213,55.5546,55.4879,55.538,83849.0
2019-10-22 12:50:00,66.59,66.62,66.54,66.57,64209.0,55.5296,55.5546,55.4879,55.513,64209.0
2019-10-22 13:00:00,66.58,66.61,66.54,66.61,73130.0,55.5213,55.5463,55.4879,55.5463,73130.0
2019-10-22 13:10:00,66.61,66.72,66.6,66.7,103703.0,55.5463,55.638,55.538,55.6214,103703.0
2019-10-22 13:20:00,66.7,66.76,66.7,66.75,62355.0,55.6214,55.6714,55.6214,55.6631,62355.0
2019-10-22 13:30:00,66.73,66.8,66.7,66.79,52414.0,55.6464,55.7047,55.6214,55.6964,52414.0
2019-10-22 13:40:00,66.79,66.82,66.71,66.73,101717.0,55.6964,55.7214,55.6297,55.6464,101717.0
2019-10-22 13:50:00,66.73,66.84,66.7,66.84,122352.0,55.6464,55.7381,55.6214,55.7381,122352.0
2019-10-22 14:00:00,66.84,66.91,66.83,66.87,101576.0,55.7381,55.7965,55.7298,55.7631,101576.0
2019-10-22 14:10:00,66.86,66.89,66.82,66.87,71033.0,55.7548,55.7798,55.7214,55.7631,71033.0
2019-10-22 14:20:00,66.88,66.92,66.75,66.78,127341.0,55.7715,55.8048,55.6631,55.6881,127341.0
2019-10-22 14:30:00,66.78,66.8,66.63,66.64,142968.0,55.6881,55.7047,55.563,55.5713,142968.0
2019-10-22 14:40:00,66.64,66.69,66.57,66.62,63137.0,55.5713,55.613,55.513,55.5546,63137.0
2019-10-22 14:50:00,66.62,66.62,66.48,66.5,157518.0,55.5546,55.5546,55.4379,55.4546,157518.0
2019-10-22 15:00:00,66.51,66.55,66.45,66.53,82074.0,55.4629,55.4963,55.4129,55.4796,82074.0
2019-10-22 15:10:00,66.53,66.69,66.48,66.69,157518.0,55.4796,55.613,55.4379,55.613,157518.0
2019-10-22 15:20:00,66.68,66.78,66.66,66.76,157063.0,55.6047,55.6881,55.588,55.6714,157063.0
2019-10-22 15:30:00,66.76,66.8,66.6,66.62,207197.0,55.6714,55.7047,55.538,55.5546,207197.0
2019-10-22 15:40:00,66.61,66.65,66.55,66.62,251971.0,55.5463,55.5797,55.4963,55.5546,251971.0
2019-10-22 15:50:00,66.63,66.66,66.56,66.56,551915.0,55.563,55.588,55.5046,55.5046,551915.0
2019-10-23 09:30:00,66.04,66.31,65.47,65.8,387180.0,55.4907,55.7176,55.0118,55.2891,387180.0
2019-10-23 09:40:00,65.78,65.82,65.58,65.58,133297.0,55.2723,55.3059,55.1042,55.1042,133297.0
2019-10-23 09:50:00,65.57,65.69,65.39,65.68,152077.0,55.0958,55.1966,54.9446,55.1882,152077.0
2019-10-23 10:00:00,65.66,65.66,65.47,65.57,80680.0,55.1714,55.1714,55.0118,55.0958,80680.0
2019-10-23 10:10:00,65.58,65.8,65.58,65.77,97722.0,55.1042,55.2891,55.1042,55.2639,97722.0
2019-10-23 10:20:00,65.76,65.9,65.7,65.89,55638.0,55.2555,55.3731,55.205,55.3647,55638.0
2019-10-23 10:30:00,65.89,65.94,65.59,65.6,85920.0,55.3647,55.4067,55.1126,55.121,85920.0
2019-10-23 10:40:00,65.61,65.61,65.47,65.49,124402.0,55.1294,55.1294,55.0118,55.0286,124402.0
2019-10-23 10:50:00,65.49,65.65,65.48,65.52,67371.0,55.0286,55.163,55.0202,55.0538,67371.0
2019-10-23 11:00:00,65.53,65.81,65.52,65.81,80362.0,55.0622,55.2975,55.0538,55.2975,80362.0
2019-10-23 11:10:00,65.8,65.85,65.78,65.83,59500.0,55.2891,55.3311,55.2723,55.3143,59500.0
2019-10-23 11:20:00,65.86,65.9,65.75,65.78,60356.0,55.3395,55.3731,55.2471,55.2723,60356.0
2019-10-23 11:30:00,65.79,65.84,65.64,65.66,55592.0,55.2807,55.3227,55.1546,55.1714,55592.0
2019-10-23 11:40:00,65.65,65.73,65.58,65.7,55419.0,55.163,55.2303,55.1042,55.205,55419.0
2019-10-23 11:50:00,65.7,65.78,65.67,65.68,67235.0,55.205,55.2723,55.1798,55.1882,67235.0
2019-10-23 12:00:00,65.68,65.75,65.65,65.65,55134.0,55.1882,55.2471,55.163,55.163,55134.0
2019-10-23 12:10:00,65.65,65.68,65.6,65.63,59200.0,55.163,55.1882,55.121,55.1462,59200.0
2019-10-23 12:20:00,65.63,65.64,65.56,65.6,57724.0,55.1462,55.1546,55.0874,55.121,57724.0
2019-10-23 12:30:00,65.6,65.66,65.56,65.61,87120.0,55.121,55.1714,55.0874,55.1294,87120.0
2019-10-23 12:40:00,65.61,65.64,65.45,65.51,110297.0,55.1294,55.1546,54.995,55.0454,110297.0
2019-10-23 12:50:00,65.52,65.53,65.41,65.45,118554.0,55.0538,55.0622,54.9614,54.995,118554.0
2019-10-23 13:00:00,65.44,65.5,65.44,65.47,55845.0,54.9866,55.037,54.9866,55.0118,55845.0
2019-10-23 13:10:00,65.48,65.51,65.32,65.36,93056.0,55.0202,55.0454,54.8857,54.9194,93056.0
2019-10-23 13:20:00,65.36,65.45,65.35,65.44,47197.0,54.9194,54.995,54.911,54.9866,47197.0
2019-10-23 13:30:00,65.44,65.47,65.35,65.4,66124.0,54.9866,55.0118,54.911,54.953,66124.0
2019-10-23 13:40:00,65.4,65.62,65.4,65.59,63183.0,54.953,55.1378,54.953,55.1126,63183.0
2019-10-23 13:50:00,65.59,65.61,65.46,65.47,40586.0,55.1126,55.1294,55.0034,55.0118,40586.0
2019-10-23 14:00:00,65.47,65.54,65.47,65.47,35647.0,55.0118,55.0706,55.0118,55.0118,35647.0
2019-10-23 14:10:00,65.47,65.58,65.45,65.54,40712.0,55.0118,55.1042,54.995,55.0706,40712.0
2019-10-23 14:20:00,65.52,65.55,65.51,65.53,41027.0,55.0538,55.079,55.0454,55.0622,41027.0
2019-10-23 14:30:00,65.53,65.54,65.47,65.5,54692.0,55.0622,55.0706,55.0118,55.037,54692.0
2019-10-23 14:40:00,65.5,65.55,65.49,65.54,92194.0,55.037,55.079,55.0286,55.0706,92194.0
2019-10-23 14:50:00,65.55,65.55,65.49,65.5,47795.0,55.079,55.079,55.0286,55.037,47795.0
2019-10-23 15:00:00,65.5,65.54,65.49,65.53,63328.0,55.037,55.0706,55.0286,55.0622,63328.0
2019-10-23 15:10:00,65.52,65.54,65.46,65.5,82936.0,55.0538,55.0706,55.0034,55.037,82936.0
2019-10-23 15:20:00,65.5,65.53,65.45,65.51,84844.0,55.037,55.0622,54.995,55.0454,84844.0
2019-10-23 15:30:00,65.51,65.66,65.5,65.61,142155.0,55.0454,55.1714,55.037,55.1294,142155.0
2019-10-23 15:40:00,65.61,65.64,65.55,65.6,99080.0,55.1294,55.1546,55.079,55.121,99080.0
2019-10-23 15:50:00,65.59,65.63,65.54,65.59,295688.0,55.1126,55.1462,55.0706,55.1126,295688.0
2019-10-24 09:30:00,65.6,65.89,65.56,65.84,230873.0,55.121,55.3647,55.0874,55.3227,230873.0
2019-10-24 09:40:00,65.86,65.87,65.53,65.7,147304.0,55.3395,55.3479,55.0622,55.205,147304.0
2019-10-24 09:50:00,65.7,65.83,65.54,65.78,142928.0,55.205,55.3143,55.0706,55.2723,142928.0
2019-10-24 10:00:00,65.78,65.78,65.53,65.67,83568.0,55.2723,55.2723,55.0622,55.1798,83568.0
2019-10-24 10:10:00,65.66,65.73,65.58,65.59,67514.0,55.1714,55.2303,55.1042,55.1126,67514.0
2019-10-24 10:20:00,65.59,65.6,65.42,65.47,98178.0,55.1126,55.121,54.9698,55.0118,98178.0
2019-10-24 10:30:00,65.46,65.54,65.37,65.43,87128.0,55.0034,55.0706,54.9278,54.9782,87128.0
2019-10-24 10:40:00,65.44,65.46,65.2,65.2,101187.0,54.9866,55.0034,54.7849,54.7849,101187.0
2019-10-24 10:50:00,65.2,65.2,64.95,65.08,147760.0,54.7849,54.7849,54.5748,54.6841,147760.0
2019-10-24 11:00:00,65.09,65.13,65.01,65.13,88168.0,54.6925,54.7261,54.6253,54.7261,88168.0
2019-10-24 11:10:00,65.13,65.28,65.06,65.23,152135.0,54.7261,54.8521,54.6673,54.8101,152135.0
2019-10-24 11:20:00,65.23,65.29,65.11,65.28,52648.0,54.8101,54.8605,54.7093,54.8521,52648.0
2019-10-24 11:30:00,65.29,65.32,65.16,65.16,56875.0,54.8605,54.8857,54.7513,54.7513,56875.0
2019-10-24 11:40:00,65.16,65.17,65.02,65.04,77685.0,54.7513,54.7597,54.6337,54.6505,77685.0
2019-10-24 11:50:00,65.02,65.03,64.85,64.92,105936.0,54.6337,54.6421,54.4908,54.5496,105936.0
2019-10-24 12:00:00,64.93,64.98,64.78,64.8,145052.0,54.558,54.6001,54.432,54.4488,145052.0
2019-10-24 12:10:00,64.81,64.82,64.59,64.65,115775.0,54.4572,54.4656,54.2724,54.3228,115775.0
2019-10-24 12:20:00,64.64,64.65,64.56,64.6,79648.0,54.3144,54.3228,54.2471,54.2808,79648.0
2019-10-24 12:30:00,64.6,64.62,64.53,64.58,73476.0,54.2808,54.2976,54.2219,54.264,73476.0
2019-10-24 12:40:00,64.58,64.61,64.54,64.55,50364.0,54.264,54.2892,54.2303,54.2387,50364.0
2019-10-24 12:50:00,64.54,64.59,64.51,64.55,68830.0,54.2303,54.2724,54.2051,54.2387,68830.0
2019-10-24 13:00:00,64.55,64.58,64.52,64.52,71784.0,54.2387,54.264,54.2135,54.2135,71784.0
2019-10-24 13:10:00,64.52,64.71,64.47,64.71,114892.0,54.2135,54.3732,54.1715,54.3732,114892.0
2019-10-24 13:20:00,64.7,64.73,64.67,64.7,53298.0,54.3648,54.39,54.3396,54.3648,53298.0
2019-10-24 13:30:00,64.7,64.74,64.62,64.62,76953.0,54.3648,54.3984,54.2976,54.2976,76953.0
2019-10-24 13:40:00,64.62,64.66,64.56,64.59,69787.0,54.2976,54.3312,54.2471,54.2724,69787.0
2019-10-24 13:50:00,64.59,64.71,64.54,64.7,41859.0,54.2724,54.3732,54.2303,54.3648,41859.0
2019-10-24 14:00:00,64.7,64.74,64.67,64.7,64163.0,54.3648,54.3984,54.3396,54.3648,64163.0
2019-10-24 14:10:00,64.7,64.81,64.7,64.77,69389.0,54.3648,54.4572,54.3648,54.4236,69389.0
2019-10-24 14:20:00,64.78,64.92,64.77,64.88,85327.0,54.432,54.5496,54.4236,54.516,85327.0
2019-10-24 14:30:00,64.87,64.98,64.87,64.94,62671.0,54.5076,54.6001,54.5076,54.5664,62671.0
2019-10-24 14:40:00,64.94,65.04,64.91,64.94,58681.0,54.5664,54.6505,54.5412,54.5664,58681.0
2019-10-24 14:50:00,64.93,64.94,64.84,64.85,43743.0,54.558,54.5664,54.4824,54.4908,43743.0
2019-10-24 15:00:00,64.84,64.98,64.84,64.96,49034.0,54.4824,54.6001,54.4824,54.5833,49034.0
2019-10-24 15:10:00,64.97,64.97,64.86,64.94,67980.0,54.5917,54.5917,54.4992,54.5664,67980.0
2019-10-24 15:20:00,64.93,64.96,64.83,64.84,51292.0,54.558,54.5833,54.474,54.4824,51292.0
2019-10-24 15:30:00,64.85,64.92,64.8,64.87,122233.0,54.4908,54.5496,54.4488,54.5076,122233.0
2019-10-24 15:40:00,64.88,64.91,64.8,64.9,90645.0,54.516,54.5412,54.4488,54.5328,90645.0
2019-10-24 15:50:00,64.9,64.98,64.81,64.83,318174.0,54.5328,54.6001,54.4572,54.474,318174.0
2019-10-25 09:30:00,64.64,64.85,64.41,64.78,185646.0,54.3144,54.4908,54.1211,54.432,185646.0
2019-10-25 09:40:00,64.81,64.88,64.46,64.53,92859.0,54.4572,54.516,54.1631,54.2219,92859.0
2019-10-25 09:50:00,64.51,64.61,64.38,64.54,86187.0,54.2051,54.2892,54.0959,54.2303,86187.0
2019-10-25 10:00:00,64.54,64.7,64.45,64.66,79295.0,54.2303,54.3648,54.1547,54.3312,79295.0
2019-10-25 10:10:00,64.66,64.69,64.51,64.61,84188.0,54.3312,54.3564,54.2051,54.2892,84188.0
2019-10-25 10:20:00,64.6,64.95,64.59,64.81,66321.0,54.2808,54.5748,54.2724,54.4572,66321.0
2019-10-25 10:30:00,64.83,65.01,64.81,64.94,52001.0,54.474,54.6253,54.4572,54.5664,52001.0
2019-10-25 10:40:00,64.94,65.12,64.94,65.08,127374.0,54.5664,54.7177,54.5664,54.6841,127374.0
2019-10-25 10:50:00,65.08,65.16,65.06,65.09,58039.0,54.6841,54.7513,54.6673,54.6925,58039.0
2019-10-25 11:00:00,65.1,65.14,65.01,65.12,74186.0,54.7009,54.7345,54.6253,54.7177,74186.0
2019-10-25 11:10:00,65.11,65.35,65.11,65.32,66538.0,54.7093,54.911,54.7093,54.8857,66538.0
2019-10-25 11:20:00,65.33,65.47,65.32,65.44,106352.0,54.8941,55.0118,54.8857,54.9866,106352.0
2019-10-25 11:30:00,65.45,65.61,65.4,65.52,110118.0,54.995,55.1294,54.953,55.0538,110118.0
2019-10-25 11:40:00,65.53,65.56,65.47,65.52,28448.0,55.0622,55.0874,55.0118,55.0538,28448.0
2019-10-25 11:50:00,65.52,65.59,65.49,65.57,55342.0,55.0538,55.1126,55.0286,55.0958,55342.0
2019-10-25 12:00:00,65.58,65.58,65.42,65.45,50213.0,55.1042,55.1042,54.9698,54.995,50213.0
2019-10-25 12:10:00,65.46,65.51,65.44,65.49,58722.0,55.0034,55.0454,54.9866,55.0286,58722.0
2019-10-25 12:20:00,65.5,65.54,65.44,65.44,52902.0,55.037,55.0706,54.9866,54.9866,52902.0
2019-10-25 12:30:00,65.44,65.45,65.36,65.4,38247.0,54.9866,54.995,54.9194,54.953,38247.0
2019-10-25 12:40:00,65.4,65.47,65.37,65.44,38869.0,54.953,55.0118,54.9278,54.9866,38869.0
2019-10-25 12:50:00,65.45,65.49,65.34,65.34,49525.0,54.995,55.0286,54.9026,54.9026,49525.0
2019-10-25 13:00:00,65.34,65.55,65.3,65.53,169359.0,54.9026,55.079,54.8689,55.0622,169359.0
2019-10-25 13:10:00,65.53,65.55,65.41,65.51,117079.0,55.0622,55.079,54.9614,55.0454,117079.0
2019-10-25 13:20:00,65.51,65.56,65.46,65.49,55345.0,55.0454,55.0874,55.0034,55.0286,55345.0
2019-10-25 13:30:00,65.5,65.5,65.38,65.39,48459.0,55.037,55.037,54.9362,54.9446,48459.0
2019-10-25 13:40:00,65.38,65.38,65.23,65.29,62344.0,54.9362,54.9362,54.8101,54.8605,62344.0
2019-10-25 13:50:00,65.28,65.29,65.14,65.15,67748.0,54.8521,54.8605,54.7345,54.7429,67748.0
2019-10-25 14:00:00,65.14,65.15,65.0,65.05,80878.0,54.7345,54.7429,54.6169,54.6589,80878.0
2019-10-25 14:10:00,65.05,65.14,65.04,65.06,44889.0,54.6589,54.7345,54.6505,54.6673,44889.0
2019-10-25 14:20:00,65.06,65.07,64.97,64.97,64069.0,54.6673,54.6757,54.5917,54.5917,64069.0
2019-10-25 14:30:00,64.97,65.09,64.93,65.06,97644.0,54.5917,54.6925,54.558,54.6673,97644.0
2019-10-25 14:40:00,65.06,65.13,65.03,65.13,40935.0,54.6673,54.7261,54.6421,54.7261,40935.0
2019-10-25 14:50:00,65.12,65.16,65.1,65.12,47356.0,54.7177,54.7513,54.7009,54.7177,47356.0
2019-10-25 15:00:00,65.12,65.12,64.9,64.97,105294.0,54.7177,54.7177,54.5328,54.5917,105294.0
2019-10-25 15:10:00,64.98,65.06,64.92,65.0,133292.0,54.6001,54.6673,54.5496,54.6169,133292.0
2019-10-25 15:20:00,65.0,65.05,64.97,64.99,72063.0,54.6169,54.6589,54.5917,54.6085,72063.0
2019-10-25 15:30:00,65.0,65.12,64.97,65.06,119937.0,54.6169,54.7177,54.5917,54.6673,119937.0
2019-10-25 15:40:00,65.06,65.19,65.04,65.15,157885.0,54.6673,54.7765,54.6505,54.7429,157885.0
2019-10-25 15:50:00,65.16,65.25,65.02,65.07,403596.0,54.7513,54.8269,54.6337,54.6757,403596.0
2019-10-28 09:30:00,65.45,65.92,65.35,65.86,285137.0,54.995,55.3899,54.911,55.3395,285137.0
2019-10-28 09:40:00,65.9,66.0,65.72,65.91,164715.0,55.3731,55.4571,55.2218,55.3815,164715.0
2019-10-28 09:50:00,65.9,65.9,65.65,65.7,112655.0,55.3731,55.3731,55.163,55.205,112655.0
2019-10-28 10:00:00,65.72,65.86,65.7,65.82,72179.0,55.2218,55.3395,55.205,55.3059,72179.0
2019-10-28 10:10:00,65.81,65.88,65.8,65.85,73794.0,55.2975,55.3563,55.2891,55.3311,73794.0
2019-10-28 10:20:00,65.86,65.94,65.84,65.89,61384.0,55.3395,55.4067,55.3227,55.3647,61384.0
2019-10-28 10:30:00,65.88,65.94,65.83,65.86,120963.0,55.3563,55.4067,55.3143,55.3395,120963.0
2019-10-28 10:40:00,65.87,65.94,65.85,65.85,60815.0,55.3479,55.4067,55.3311,55.3311,60815.0
2019-10-28 10:50:00,65.84,65.84,65.58,65.64,50488.0,55.3227,55.3227,55.1042,55.1546,50488.0
2019-10-28 11:00:00,65.65,65.74,65.6,65.73,63919.0,55.163,55.2387,55.121,55.2303,63919.0
2019-10-28 11:10:00,65.73,65.83,65.72,65.81,48683.0,55.2303,55.3143,55.2218,55.2975,48683.0
2019-10-28 11:20:00,65.82,65.9,65.8,65.87,44515.0,55.3059,55.3731,55.2891,55.3479,44515.0
2019-10-28 11:30:00,65.87,65.95,65.76,65.9,76269.0,55.3479,55.4151,55.2555,55.3731,76269.0
2019-10-28 11:40:00,65.91,66.0,65.89,65.98,57670.0,55.3815,55.4571,55.3647,55.4403,57670.0
2019-10-28 11:50:00,65.98,66.08,65.97,66.05,134829.0,55.4403,55.5243,55.4319,55.4991,134829.0
2019-10-28 12:00:00,66.06,66.12,66.03,66.06,89431.0,55.5075,55.558,55.4823,55.5075,89431.0
2019-10-28 12:10:00,66.06,66.13,66.04,66.12,65152.0,55.5075,55.5664,55.4907,55.558,65152.0
2019-10-28 12:20:00,66.12,66.24,66.1,66.23,205007.0,55.558,55.6588,55.5411,55.6504,205007.0
2019-10-28 12:30:00,66.22,66.23,66.05,66.12,126002.0,55.642,55.6504,55.4991,55.558,126002.0
2019-10-28 12:40:00,66.12,66.19,66.1,66.17,35260.0,55.558,55.6168,55.5411,55.6,35260.0
2019-10-28 12:50:00,66.17,66.18,66.09,66.1,41602.0,55.6,55.6084,55.5327,55.5411,41602.0
2019-10-28 13:00:00,66.09,66.21,66.09,66.17,71293.0,55.5327,55.6336,55.5327,55.6,71293.0
2019-10-28 13:10:00,66.16,66.25,66.14,66.24,38333.0,55.5916,55.6672,55.5748,55.6588,38333.0
2019-10-28 13:20:00,66.25,66.3,66.2,66.21,53285.0,55.6672,55.7092,55.6252,55.6336,53285.0
2019-10-28 13:30:00,66.2,66.22,66.15,66.2,83364.0,55.6252,55.642,55.5832,55.6252,83364.0
2019-10-28 13:40:00,66.19,66.28,66.18,66.25,53759.0,55.6168,55.6924,55.6084,55.6672,53759.0
2019-10-28 13:50:00,66.25,66.3,66.22,66.27,55164.0,55.6672,55.7092,55.642,55.684,55164.0
2019-10-28 14:00:00,66.26,66.32,66.22,66.31,72876.0,55.6756,55.726,55.642,55.7176,72876.0
2019-10-28 14:10:00,66.31,66.43,66.3,66.39,109163.0,55.7176,55.8184,55.7092,55.7848,109163.0
2019-10-28 14:20:00,66.38,66.54,66.37,66.45,219432.0,55.7764,55.9109,55.768,55.8352,219432.0
2019-10-28 14:30:00,66.46,66.49,66.35,66.48,91633.0,55.8436,55.8688,55.7512,55.8604,91633.0
2019-10-28 14:40:00,66.48,66.54,66.42,66.42,103921.0,55.8604,55.9109,55.81,55.81,103921.0
2019-10-28 14:50:00,66.42,66.43,66.29,66.3,180629.0,55.81,55.8184,55.7008,55.7092,180629.0
2019-10-28 15:00:00,66.3,66.42,66.29,66.42,214374.0,55.7092,55.81,55.7008,55.81,214374.0
2019-10-28 15:10:00,66.41,66.42,66.27,66.27,89996.0,55.8016,55.81,55.684,55.684,89996.0
2019-10-28 15:20:00,66.28,66.33,66.21,66.22,125882.0,55.6924,55.7344,55.6336,55.642,125882.0
2019-10-28 15:30:00,66.21,66.25,66.02,66.07,242962.0,55.6336,55.6672,55.4739,55.5159,242962.0
2019-10-28 15:40:00,66.07,66.1,65.95,65.99,237915.0,55.5159,55.5411,55.4151,55.4487,237915.0
2019-10-28 15:50:00,65.98,66.07,65.86,65.88,642696.0,55.4403,55.5159,55.3395,55.3563,642696.0
2019-10-29 09:30:00,65.69,65.83,64.95,65.38,360276.0,55.1966,55.3143,54.5748,54.9362,360276.0
2019-10-29 09:40:00,65.39,65.6,65.22,65.5,171672.0,54.9446,55.121,54.8017,55.037,171672.0
2019-10-29 09:50:00,65.5,65.68,65.25,65.27,187526.0,55.037,55.1882,54.8269,54.8437,187526.0
2019-10-29 10:00:00,65.26,65.51,65.23,65.46,129878.0,54.8353,55.0454,54.8101,55.0034,129878.0
2019-10-29 10:10:00,65.47,65.79,65.46,65.73,164266.0,55.0118,55.2807,55.0034,55.2303,164266.0
2019-10-29 10:20:00,65.73,65.82,65.68,65.8,217033.0,55.2303,55.3059,55.1882,55.2891,217033.0
2019-10-29 10:30:00,65.8,65.97,65.74,65.82,241042.0,55.2891,55.4319,55.2387,55.3059,241042.0
2019-10-29 10:40:00,65.82,65.88,65.77,65.81,206580.0,55.3059,55.3563,55.2639,55.2975,206580.0
2019-10-29 10:50:00,65.81,65.89,65.66,65.66,252071.0,55.2975,55.3647,55.1714,55.1714,252071.0
2019-10-29 11:00:00,65.66,65.87,65.64,65.85,209916.0,55.1714,55.3479,55.1546,55.3311,209916.0
2019-10-29 11:10:00,65.85,65.85,65.59,65.63,172746.0,55.3311,55.3311,55.1126,55.1462,172746.0
2019-10-29 11:20:00,65.63,65.74,65.57,65.71,86268.0,55.1462,55.2387,55.0958,55.2134,86268.0
2019-10-29 11:30:00,65.7,65.79,65.63,65.75,122116.0,55.205,55.2807,55.1462,55.2471,122116.0
2019-10-29 11:40:00,65.75,65.75,65.61,65.66,82266.0,55.2471,55.2471,55.1294,55.1714,82266.0
2019-10-29 11:50:00,65.66,65.79,65.56,65.6,279468.0,55.1714,55.2807,55.0874,55.121,279468.0
2019-10-29 12:00:00,65.59,65.83,65.52,65.74,116957.0,55.1126,55.3143,55.0538,55.2387,116957.0
2019-10-29 12:10:00,65.74,65.78,65.65,65.75,78920.0,55.2387,55.2723,55.163,55.2471,78920.0
2019-10-29 12:20:00,65.76,65.87,65.73,65.82,160897.0,55.2555,55.3479,55.2303,55.3059,160897.0
2019-10-29 12:30:00,65.82,65.84,65.77,65.82,52824.0,55.3059,55.3227,55.2639,55.3059,52824.0
2019-10-29 12:40:00,65.82,65.86,65.76,65.84,61212.0,55.3059,55.3395,55.2555,55.3227,61212.0
2019-10-29 12:50:00,65.84,65.84,65.7,65.7,113635.0,55.3227,55.3227,55.205,55.205,113635.0
2019-10-29 13:00:00,65.7,65.94,65.69,65.94,236050.0,55.205,55.4067,55.1966,55.4067,236050.0
2019-10-29 13:10:00,65.95,65.97,65.85,65.88,65695.0,55.4151,55.4319,55.3311,55.3563,65695.0
2019-10-29 13:20:00,65.89,65.9,65.82,65.83,58209.0,55.3647,55.3731,55.3059,55.3143,58209.0
2019-10-29 13:30:00,65.83,65.94,65.83,65.88,95917.0,55.3143,55.4067,55.3143,55.3563,95917.0
2019-10-29 13:40:00,65.89,65.9,65.85,65.87,48846.0,55.3647,55.3731,55.3311,55.3479,48846.0
2019-10-29 13:50:00,65.87,66.02,65.86,66.0,75943.0,55.3479,55.4739,55.3395,55.4571,75943.0
2019-10-29 14:00:00,66.01,66.01,65.88,65.9,49912.0,55.4655,55.4655,55.3563,55.3731,49912.0
2019-10-29 14:10:00,65.91,66.0,65.9,65.98,39372.0,55.3815,55.4571,55.3731,55.4403,39372.0
2019-10-29 14:20:00,65.98,66.01,65.93,65.98,57712.0,55.4403,55.4655,55.3983,55.4403,57712.0
2019-10-29 14:30:00,65.98,66.05,65.97,66.03,63068.0,55.4403,55.4991,55.4319,55.4823,63068.0
2019-10-29 14:40:00,66.03,66.1,65.98,65.99,118471.0,55.4823,55.5411,55.4403,55.4487,118471.0
2019-10-29 14:50:00,65.99,65.99,65.86,65.87,112940.0,55.4487,55.4487,55.3395,55.3479,112940.0
2019-10-29 15:00:00,65.87,65.92,65.83,65.84,92962.0,55.3479,55.3899,55.3143,55.3227,92962.0
2019-10-29 15:10:00,65.84,65.87,65.79,65.8,91047.0,55.3227,55.3479,55.2807,55.2891,91047.0
2019-10-29 15:20:00,65.8,65.93,65.75,65.9,90473.0,55.2891,55.3983,55.2471,55.3731,90473.0
2019-10-29 15:30:00,65.89,65.91,65.74,65.74,95064.0,55.3647,55.3815,55.2387,55.2387,95064.0
2019-10-29 15:40:00,65.75,65.83,65.72,65.77,149902.0,55.2471,55.3143,55.2218,55.2639,149902.0
2019-10-29 15:50:00,65.77,65.94,65.76,65.88,431891.0,55.2639,55.4067,55.2555,55.3563,431891.0
2019-10-30 09:30:00,66.15,66.41,65.84,66.34,261595.0,55.5832,55.8016,55.3227,55.7428,261595.0
2019-10-30 09:40:00,66.32,66.44,66.14,66.37,191924.0,55.726,55.8268,55.5748,55.768,191924.0
2019-10-30 09:50:00,66.37,66.47,66.29,66.35,103786.0,55.768,55.852,55.7008,55.7512,103786.0
2019-10-30 10:00:00,66.36,66.46,66.11,66.43,541066.0,55.7596,55.8436,55.5495,55.8184,541066.0
2019-10-30 10:10:00,66.42,66.51,66.37,66.45,100597.0,55.81,55.8857,55.768,55.8352,100597.0
2019-10-30 10:20:00,66.44,66.47,66.35,66.38,63049.0,55.8268,55.852,55.7512,55.7764,63049.0
2019-10-30 10:30:00,66.39,66.44,66.28,66.38,172253.0,55.7848,55.8268,55.6924,55.7764,172253.0
2019-10-30 10:40:00,66.38,66.39,66.22,66.36,131888.0,55.7764,55.7848,55.642,55.7596,131888.0
2019-10-30 10:50:00,66.36,66.47,66.35,66.45,78042.0,55.7596,55.852,55.7512,55.8352,78042.0
2019-10-30 11:00:00,66.45,66.5,66.36,66.47,117985.0,55.8352,55.8773,55.7596,55.852,117985.0
2019-10-30 11:10:00,66.47,66.51,66.38,66.48,99323.0,55.852,55.8857,55.7764,55.8604,99323.0
2019-10-30 11:20:00,66.48,66.72,66.48,66.71,184140.0,55.8604,56.0621,55.8604,56.0537,184140.0
2019-10-30 11:30:00,66.71,66.76,66.6,66.6,106381.0,56.0537,56.0957,55.9613,55.9613,106381.0
2019-10-30 11:40:00,66.59,66.7,66.45,66.64,367883.0,55.9529,56.0453,55.8352,55.9949,367883.0
2019-10-30 11:50:00,66.63,66.72,66.56,66.71,81334.0,55.9865,56.0621,55.9277,56.0537,81334.0
2019-10-30 12:00:00,66.72,66.88,66.72,66.87,103125.0,56.0621,56.1965,56.0621,56.1881,103125.0
2019-10-30 12:10:00,66.87,66.9,66.74,66.74,96071.0,56.1881,56.2134,56.0789,56.0789,96071.0
2019-10-30 12:20:00,66.74,66.77,66.6,66.77,89223.0,56.0789,56.1041,55.9613,56.1041,89223.0
2019-10-30 12:30:00,66.77,66.77,66.72,66.75,83775.0,56.1041,56.1041,56.0621,56.0873,83775.0
2019-10-30 12:40:00,66.75,66.84,66.73,66.78,73763.0,56.0873,56.1629,56.0705,56.1125,73763.0
2019-10-30 12:50:00,66.78,66.91,66.77,66.9,70293.0,56.1125,56.2218,56.1041,56.2134,70293.0
2019-10-30 13:00:00,66.91,66.93,66.82,66.82,131261.0,56.2218,56.2386,56.1461,56.1461,131261.0
2019-10-30 13:10:00,66.82,66.92,66.81,66.92,69381.0,56.1461,56.2302,56.1377,56.2302,69381.0
2019-10-30 13:20:00,66.92,66.98,66.86,66.97,96104.0,56.2302,56.2806,56.1797,56.2722,96104.0
2019-10-30 13:30:00,66.96,66.96,66.8,66.86,94758.0,56.2638,56.2638,56.1293,56.1797,94758.0
2019-10-30 13:40:00,66.85,66.88,66.77,66.81,120109.0,56.1713,56.1965,56.1041,56.1377,120109.0
2019-10-30 13:50:00,66.81,66.93,66.77,66.78,127188.0,56.1377,56.2386,56.1041,56.1125,127188.0
2019-10-30 14:00:00,66.82,66.94,66.76,66.81,133189.0,56.1461,56.247,56.0957,56.1377,133189.0
2019-10-30 14:10:00,66.81,66.98,66.74,66.91,132091.0,56.1377,56.2806,56.0789,56.2218,132091.0
2019-10-30 14:20:00,66.91,66.97,66.9,66.92,100204.0,56.2218,56.2722,56.2134,56.2302,100204.0
2019-10-30 14:30:00,66.93,67.04,66.85,66.94,188715.0,56.2386,56.331,56.1713,56.247,188715.0
2019-10-30 14:40:00,66.95,66.97,66.84,66.9,130830.0,56.2554,56.2722,56.1629,56.2134,130830.0
2019-10-30 14:50:00,66.91,67.16,66.91,67.1,161422.0,56.2218,56.4318,56.2218,56.3814,161422.0
2019-10-30 15:00:00,67.11,67.19,67.07,67.15,159001.0,56.3898,56.457,56.3562,56.4234,159001.0
2019-10-30 15:10:00,67.14,67.19,67.13,67.15,143965.0,56.415,56.457,56.4066,56.4234,143965.0
2019-10-30 15:20:00,67.16,67.3,67.12,67.26,190013.0,56.4318,56.5495,56.3982,56.5158,190013.0
2019-10-30 15:30:00,67.25,67.33,67.11,67.15,612397.0,56.5074,56.5747,56.3898,56.4234,612397.0
2019-10-30 15:40:00,67.15,67.21,67.12,67.17,216171.0,56.4234,56.4738,56.3982,56.4402,216171.0
2019-10-30 15:50:00,67.17,67.25,67.02,67.06,678780.0,56.4402,56.5074,56.3142,56.3478,678780.0
2019-10-31 09:30:00,66.8,67.1,66.56,66.57,392815.0,56.1293,56.3814,55.9277,55.9361,392815.0
2019-10-31 09:40:00,66.56,66.69,66.56,66.59,113747.0,55.9277,56.0369,55.9277,55.9529,113747.0
2019-10-31 09:50:00,66.6,66.64,66.06,66.07,204421.0,55.9613,55.9949,55.5075,55.5159,204421.0
2019-10-31 10:00:00,66.09,66.21,65.8,66.18,252034.0,55.5327,55.6336,55.2891,55.6084,252034.0
2019-10-31 10:10:00,66.2,66.2,65.89,65.91,115086.0,55.6252,55.6252,55.3647,55.3815,115086.0
2019-10-31 10:20:00,65.9,66.04,65.73,65.99,180743.0,55.3731,55.4907,55.2303,55.4487,180743.0
2019-10-31 10:30:00,65.98,66.0,65.83,65.84,89013.0,55.4403,55.4571,55.3143,55.3227,89013.0
2019-10-31 10:40:00,65.84,66.05,65.82,66.02,108698.0,55.3227,55.4991,55.3059,55.4739,108698.0
2019-10-31 10:50:00,66.03,66.13,65.96,65.98,90312.0,55.4823,55.5664,55.4235,55.4403,90312.0
2019-10-31 11:00:00,65.97,66.02,65.88,65.91,88453.0,55.4319,55.4739,55.3563,55.3815,88453.0
2019-10-31 11:10:00,65.9,65.95,65.77,65.86,117384.0,55.3731,55.4151,55.2639,55.3395,117384.0
2019-10-31 11:20:00,65.85,65.91,65.72,65.74,113206.0,55.3311,55.3815,55.2218,55.2387,113206.0
2019-10-31 11:30:00,65.75,65.93,65.74,65.9,90877.0,55.2471,55.3983,55.2387,55.3731,90877.0
2019-10-31 11:40:00,65.9,65.97,65.87,65.88,77089.0,55.3731,55.4319,55.3479,55.3563,77089.0
2019-10-31 11:50:00,65.88,66.01,65.86,65.99,93761.0,55.3563,55.4655,55.3395,55.4487,93761.0
2019-10-31 12:00:00,66.0,66.01,65.71,65.76,111558.0,55.4571,55.4655,55.2134,55.2555,111558.0
2019-10-31 12:10:00,65.76,65.83,65.73,65.78,99373.0,55.2555,55.3143,55.2303,55.2723,99373.0
2019-10-31 12:20:00,65.78,65.91,65.78,65.91,64731.0,55.2723,55.3815,55.2723,55.3815,64731.0
2019-10-31 12:30:00,65.91,65.95,65.76,65.83,66172.0,55.3815,55.4151,55.2555,55.3143,66172.0
2019-10-31 12:40:00,65.84,65.93,65.79,65.91,79683.0,55.3227,55.3983,55.2807,55.3815,79683.0
2019-10-31 12:50:00,65.91,65.92,65.86,65.9,54932.0,55.3815,55.3899,55.3395,55.3731,54932.0
2019-10-31 13:00:00,65.9,66.03,65.87,66.02,82169.0,55.3731,55.4823,55.3479,55.4739,82169.0
2019-10-31 13:10:00,66.02,66.09,65.95,66.08,78079.0,55.4739,55.5327,55.4151,55.5243,78079.0
2019-10-31 13:20:00,66.08,66.11,66.01,66.06,69026.0,55.5243,55.5495,55.4655,55.5075,69026.0
2019-10-31 13:30:00,66.06,66.11,66.04,66.05,96538.0,55.5075,55.5495,55.4907,55.4991,96538.0
2019-10-31 13:40:00,66.04,66.08,66.0,66.03,62120.0,55.4907,55.5243,55.4571,55.4823,62120.0
2019-10-31 13:50:00,66.03,66.07,66.01,66.02,49874.0,55.4823,55.5159,55.4655,55.4739,49874.0
2019-10-31 14:00:00,66.02,66.03,65.95,65.99,90354.0,55.4739,55.4823,55.4151,55.4487,90354.0
2019-10-31 14:10:00,66.0,66.02,65.94,65.98,58703.0,55.4571,55.4739,55.4067,55.4403,58703.0
2019-10-31 14:20:00,65.99,66.01,65.95,66.01,50684.0,55.4487,55.4655,55.4151,55.4655,50684.0
2019-10-31 14:30:00,66.01,66.08,65.98,66.0,68452.0,55.4655,55.5243,55.4403,55.4571,68452.0
2019-10-31 14:40:00,66.0,66.01,65.88,65.93,83031.0,55.4571,55.4655,55.3563,55.3983,83031.0
2019-10-31 14:50:00,65.94,65.97,65.91,65.95,99845.0,55.4067,55.4319,55.3815,55.4151,99845.0
2019-10-31 15:00:00,65.94,66.03,65.94,66.0,88837.0,55.4067,55.4823,55.4067,55.4571,88837.0
2019-10-31 15:10:00,66.01,66.1,65.99,66.08,72741.0,55.4655,55.5411,55.4487,55.5243,72741.0
2019-10-31 15:20:00,66.08,66.09,66.05,66.09,71350.0,55.5243,55.5327,55.4991,55.5327,71350.0
2019-10-31 15:30:00,66.09,66.24,66.07,66.12,104436.0,55.5327,55.6588,55.5159,55.558,104436.0
2019-10-31 15:40:00,66.13,66.17,66.12,66.16,128557.0,55.5664,55.6,55.558,55.5916,128557.0
2019-10-31 15:50:00,66.16,66.43,66.12,66.4,529549.0,55.5916,55.8184,55.558,55.7932,529549.0
2019-11-01 09:30:00,66.86,67.22,66.71,66.99,204358.0,56.1797,56.4822,56.0537,56.289,204358.0
2019-11-01 09:40:00,66.99,67.11,66.9,66.98,98972.0,56.289,56.3898,56.2134,56.2806,98972.0
2019-11-01 09:50:00,66.98,67.06,66.91,66.95,75127.0,56.2806,56.3478,56.2218,56.2554,75127.0
2019-11-01 10:00:00,66.94,67.24,66.85,67.14,116381.0,56.247,56.499,56.1713,56.415,116381.0
2019-11-01 10:10:00,67.15,67.16,67.05,67.08,98273.0,56.4234,56.4318,56.3394,56.3646,98273.0
2019-11-01 10:20:00,67.08,67.26,67.07,67.21,168003.0,56.3646,56.5158,56.3562,56.4738,168003.0
2019-11-01 10:30:00,67.22,67.33,67.2,67.33,146538.0,56.4822,56.5747,56.4654,56.5747,146538.0
2019-11-01 10:40:00,67.33,67.41,67.23,67.23,117805.0,56.5747,56.6419,56.4906,56.4906,117805.0
2019-11-01 10:50:00,67.24,67.26,67.14,67.17,116909.0,56.499,56.5158,56.415,56.4402,116909.0
2019-11-01 11:00:00,67.17,67.29,67.16,67.25,89424.0,56.4402,56.5411,56.4318,56.5074,89424.0
2019-11-01 11:10:00,67.25,67.33,67.24,67.26,82256.0,56.5074,56.5747,56.499,56.5158,82256.0
2019-11-01 11:20:00,67.27,67.27,67.19,67.26,94807.0,56.5243,56.5243,56.457,56.5158,94807.0
2019-11-01 11:30:00,67.27,67.31,67.24,67.29,56890.0,56.5243,56.5579,56.499,56.5411,56890.0
2019-11-01 11:40:00,67.29,67.36,67.24,67.31,82746.0,56.5411,56.5999,56.499,56.5579,82746.0
2019-11-01 11:50:00,67.32,67.41,67.31,67.4,99806.0,56.5663,56.6419,56.5579,56.6335,99806.0
2019-11-01 12:00:00,67.4,67.45,67.4,67.45,120556.0,56.6335,56.6755,56.6335,56.6755,120556.0
2019-11-01 12:10:00,67.45,67.45,67.22,67.32,92002.0,56.6755,56.6755,56.4822,56.5663,92002.0
2019-11-01 12:20:00,67.31,67.32,67.19,67.2,90574.0,56.5579,56.5663,56.457,56.4654,90574.0
2019-11-01 12:30:00,67.2,67.3,67.2,67.28,57343.0,56.4654,56.5495,56.4654,56.5327,57343.0
2019-11-01 12:40:00,67.27,67.28,67.2,67.2,71587.0,56.5243,56.5327,56.4654,56.4654,71587.0
2019-11-01 12:50:00,67.21,67.33,67.2,67.29,71771.0,56.4738,56.5747,56.4654,56.5411,71771.0
2019-11-01 13:00:00,67.3,67.31,67.19,67.25,61497.0,56.5495,56.5579,56.457,56.5074,61497.0
2019-11-01 13:10:00,67.25,67.32,67.2,67.31,74330.0,56.5074,56.5663,56.4654,56.5579,74330.0
2019-11-01 13:20:00,67.31,67.38,67.3,67.36,51901.0,56.5579,56.6167,56.5495,56.5999,51901.0
2019-11-01 13:30:00,67.36,67.38,67.33,67.36,243895.0,56.5999,56.6167,56.5747,56.5999,243895.0
2019-11-01 13:40:00,67.37,67.52,67.33,67.48,196102.0,56.6083,56.7343,56.5747,56.7007,196102.0
2019-11-01 13:50:00,67.48,67.52,67.4,67.41,113566.0,56.7007,56.7343,56.6335,56.6419,113566.0
2019-11-01 14:00:00,67.41,67.42,67.31,67.31,62954.0,56.6419,56.6503,56.5579,56.5579,62954.0
2019-11-01 14:10:00,67.32,67.43,67.31,67.36,94367.0,56.5663,56.6587,56.5579,56.5999,94367.0
2019-11-01 14:20:00,67.36,67.5,67.36,67.45,89255.0,56.5999,56.7175,56.5999,56.6755,89255.0
2019-11-01 14:30:00,67.45,67.51,67.4,67.43,110075.0,56.6755,56.7259,56.6335,56.6587,110075.0
2019-11-01 14:40:00,67.42,67.55,67.42,67.55,275676.0,56.6503,56.7595,56.6503,56.7595,275676.0
2019-11-01 14:50:00,67.55,67.59,67.47,67.56,93437.0,56.7595,56.7931,56.6923,56.7679,93437.0
2019-11-01 15:00:00,67.56,67.57,67.45,67.45,249679.0,56.7679,56.7763,56.6755,56.6755,249679.0
2019-11-01 15:10:00,67.44,67.48,67.4,67.45,104084.0,56.6671,56.7007,56.6335,56.6755,104084.0
2019-11-01 15:20:00,67.45,67.48,67.37,67.46,177034.0,56.6755,56.7007,56.6083,56.6839,177034.0
2019-11-01 15:30:00,67.45,67.47,67.39,67.39,100895.0,56.6755,56.6923,56.6251,56.6251,100895.0
2019-11-01 15:40:00,67.4,67.42,67.27,67.28,199637.0,56.6335,56.6503,56.5243,56.5327,199637.0
2019-11-01 15:50:00,67.29,67.35,67.21,67.25,701992.0,56.5411,56.5915,56.4738,56.5074,701992.0
2019-11-04 09:30:00,67.97,68.01,67.57,67.64,520759.0,57.1124,57.146,56.7763,56.8351,520759.0
2019-11-04 09:40:00,67.64,67.95,67.62,67.7,280024.0,56.8351,57.0956,56.8183,56.8856,280024.0
2019-11-04 09:50:00,67.69,67.72,67.48,67.65,213806.0,56.8772,56.9024,56.7007,56.8435,213806.0
2019-11-04 10:00:00,67.65,67.81,67.53,67.74,150900.0,56.8435,56.978,56.7427,56.9192,150900.0
2019-11-04 10:10:00,67.76,67.84,67.64,67.82,175907.0,56.936,57.0032,56.8351,56.9864,175907.0
2019-11-04 10:20:00,67.82,67.87,67.66,67.68,128315.0,56.9864,57.0284,56.852,56.8688,128315.0
2019-11-04 10:30:00,67.68,67.81,67.65,67.77,113974.0,56.8688,56.978,56.8435,56.9444,113974.0
2019-11-04 10:40:00,67.77,67.86,67.67,67.81,212705.0,56.9444,57.02,56.8604,56.978,212705.0
2019-11-04 10:50:00,67.82,68.0,67.81,67.94,169335.0,56.9864,57.1376,56.978,57.0872,169335.0
2019-11-04 11:00:00,67.95,68.12,67.91,68.09,247057.0,57.0956,57.2385,57.062,57.2133,247057.0
2019-11-04 11:10:00,68.09,68.24,68.07,68.17,224024.0,57.2133,57.3393,57.1965,57.2805,224024.0
2019-11-04 11:20:00,68.17,68.18,68.07,68.12,197142.0,57.2805,57.2889,57.1965,57.2385,197142.0
2019-11-04 11:30:00,68.12,68.27,68.03,68.08,242107.0,57.2385,57.3645,57.1628,57.2049,242107.0
2019-11-04 11:40:00,68.07,68.15,67.94,68.15,161227.0,57.1965,57.2637,57.0872,57.2637,161227.0
2019-11-04 11:50:00,68.15,68.25,68.12,68.18,138730.0,57.2637,57.3477,57.2385,57.2889,138730.0
2019-11-04 12:00:00,68.17,68.23,68.14,68.14,125636.0,57.2805,57.3309,57.2553,57.2553,125636.0
2019-11-04 12:10:00,68.14,68.19,68.09,68.13,91125.0,57.2553,57.2973,57.2133,57.2469,91125.0
2019-11-04 12:20:00,68.13,68.23,68.12,68.17,129493.0,57.2469,57.3309,57.2385,57.2805,129493.0
2019-11-04 12:30:00,68.17,68.32,68.17,68.31,153148.0,57.2805,57.4065,57.2805,57.3981,153148.0
2019-11-04 12:40:00,68.31,68.33,68.2,68.23,163976.0,57.3981,57.4149,57.3057,57.3309,163976.0
2019-11-04 12:50:00,68.23,68.28,68.2,68.25,127218.0,57.3309,57.3729,57.3057,57.3477,127218.0
2019-11-04 13:00:00,68.24,68.26,68.14,68.15,95985.0,57.3393,57.3561,57.2553,57.2637,95985.0
2019-11-04 13:10:00,68.16,68.23,68.13,68.23,115259.0,57.2721,57.3309,57.2469,57.3309,115259.0
2019-11-04 13:20:00,68.23,68.23,68.09,68.17,99207.0,57.3309,57.3309,57.2133,57.2805,99207.0
2019-11-04 13:30:00,68.17,68.19,68.08,68.09,113417.0,57.2805,57.2973,57.2049,57.2133,113417.0
2019-11-04 13:40:00,68.09,68.25,68.06,68.25,103263.0,57.2133,57.3477,57.1881,57.3477,103263.0
2019-11-04 13:50:00,68.25,68.31,68.22,68.27,93320.0,57.3477,57.3981,57.3225,57.3645,93320.0
2019-11-04 14:00:00,68.27,68.37,68.23,68.33,147791.0,57.3645,57.4485,57.3309,57.4149,147791.0
2019-11-04 14:10:00,68.32,68.37,68.28,68.36,105886.0,57.4065,57.4485,57.3729,57.4401,105886.0
2019-11-04 14:20:00,68.37,68.41,68.29,68.32,109015.0,57.4485,57.4821,57.3813,57.4065,109015.0
2019-11-04 14:30:00,68.32,68.33,68.19,68.25,102039.0,57.4065,57.4149,57.2973,57.3477,102039.0
2019-11-04 14:40:00,68.25,68.29,68.21,68.28,112574.0,57.3477,57.3813,57.3141,57.3729,112574.0
2019-11-04 14:50:00,68.28,68.39,68.22,68.36,149384.0,57.3729,57.4653,57.3225,57.4401,149384.0
2019-11-04 15:00:00,68.36,68.4,68.26,68.28,197779.0,57.4401,57.4737,57.3561,57.3729,197779.0
2019-11-04 15:10:00,68.27,68.29,68.19,68.22,105831.0,57.3645,57.3813,57.2973,57.3225,105831.0
2019-11-04 15:20:00,68.22,68.27,68.13,68.15,169242.0,57.3225,57.3645,57.2469,57.2637,169242.0
2019-11-04 15:30:00,68.15,68.21,68.12,68.13,146034.0,57.2637,57.3141,57.2385,57.2469,146034.0
2019-11-04 15:40:00,68.13,68.21,68.08,68.15,272676.0,57.2469,57.3141,57.2049,57.2637,272676.0
2019-11-04 15:50:00,68.15,68.21,68.03,68.05,666279.0,57.2637,57.3141,57.1628,57.1797,666279.0
2019-11-05 09:30:00,68.25,68.31,67.42,67.84,609100.0,57.3477,57.3981,56.6503,57.0032,609100.0
2019-11-05 09:40:00,67.83,68.08,67.81,68.05,274763.0,56.9948,57.2049,56.978,57.1797,274763.0
2019-11-05 09:50:00,68.04,68.07,67.93,68.0,277281.0,57.1713,57.1965,57.0788,57.1376,277281.0
2019-11-05 10:00:00,68.02,68.21,68.01,68.09,202613.0,57.1544,57.3141,57.146,57.2133,202613.0
2019-11-05 10:10:00,68.08,68.19,68.03,68.18,181200.0,57.2049,57.2973,57.1628,57.2889,181200.0
2019-11-05 10:20:00,68.17,68.22,67.96,67.98,172711.0,57.2805,57.3225,57.104,57.1208,172711.0
2019-11-05 10:30:00,67.98,68.04,67.93,67.95,113462.0,57.1208,57.1713,57.0788,57.0956,113462.0
2019-11-05 10:40:00,67.94,68.04,67.91,67.94,131408.0,57.0872,57.1713,57.062,57.0872,131408.0
2019-11-05 10:50:00,67.95,67.99,67.85,67.86,134157.0,57.0956,57.1292,57.0116,57.02,134157.0
2019-11-05 11:00:00,67.86,68.03,67.86,67.98,138788.0,57.02,57.1628,57.02,57.1208,138788.0
2019-11-05 11:10:00,67.98,68.01,67.89,67.9,127571.0,57.1208,57.146,57.0452,57.0536,127571.0
2019-11-05 11:20:00,67.9,67.92,67.73,67.78,161809.0,57.0536,57.0704,56.9108,56.9528,161809.0
2019-11-05 11:30:00,67.77,67.82,67.72,67.74,279104.0,56.9444,56.9864,56.9024,56.9192,279104.0
2019-11-05 11:40:00,67.75,67.81,67.64,67.68,165117.0,56.9276,56.978,56.8351,56.8688,165117.0
2019-11-05 11:50:00,67.68,67.69,67.59,67.62,80258.0,56.8688,56.8772,56.7931,56.8183,80258.0
2019-11-05 12:00:00,67.62,67.74,67.57,67.7,161323.0,56.8183,56.9192,56.7763,56.8856,161323.0
2019-11-05 12:10:00,67.71,67.75,67.67,67.67,161159.0,56.894,56.9276,56.8604,56.8604,161159.0
2019-11-05 12:20:00,67.68,67.73,67.62,67.63,100195.0,56.8688,56.9108,56.8183,56.8267,100195.0
2019-11-05 12:30:00,67.63,67.67,67.52,67.54,110154.0,56.8267,56.8604,56.7343,56.7511,110154.0
2019-11-05 12:40:00,67.54,67.67,67.46,67.5,219297.0,56.7511,56.8604,56.6839,56.7175,219297.0
2019-11-05 12:50:00,67.5,67.56,67.47,67.52,111269.0,56.7175,56.7679,56.6923,56.7343,111269.0
2019-11-05 13:00:00,67.51,67.56,67.49,67.55,143874.0,56.7259,56.7679,56.7091,56.7595,143874.0
2019-11-05 13:10:00,67.54,67.67,67.54,67.67,250954.0,56.7511,56.8604,56.7511,56.8604,250954.0
2019-11-05 13:20:00,67.67,67.73,67.61,67.64,195816.0,56.8604,56.9108,56.8099,56.8351,195816.0
2019-11-05 13:30:00,67.63,68.65,67.51,67.74,2642853.0,56.8267,57.6838,56.7259,56.9192,2642853.0
2019-11-05 13:40:00,67.75,67.88,67.26,67.47,980839.0,56.9276,57.0368,56.5158,56.6923,980839.0
2019-11-05 13:50:00,67.49,67.52,67.27,67.29,361086.0,56.7091,56.7343,56.5243,56.5411,361086.0
2019-11-05 14:00:00,67.29,67.54,67.28,67.48,339726.0,56.5411,56.7511,56.5327,56.7007,339726.0
2019-11-05 14:10:00,67.48,67.51,67.25,67.35,352362.0,56.7007,56.7259,56.5074,56.5915,352362.0
2019-11-05 14:20:00,67.36,67.36,67.15,67.16,309217.0,56.5999,56.5999,56.4234,56.4318,309217.0
2019-11-05 14:30:00,67.17,67.33,67.15,67.29,211438.0,56.4402,56.5747,56.4234,56.5411,211438.0
2019-11-05 14:40:00,67.3,67.39,67.23,67.24,206018.0,56.5495,56.6251,56.4906,56.499,206018.0
2019-11-05 14:50:00,67.23,67.45,67.12,67.39,400764.0,56.4906,56.6755,56.3982,56.6251,400764.0
2019-11-05 15:00:00,67.38,67.38,67.25,67.3,227028.0,56.6167,56.6167,56.5074,56.5495,227028.0
2019-11-05 15:10:00,67.3,67.33,67.27,67.29,223742.0,56.5495,56.5747,56.5243,56.5411,223742.0
2019-11-05 15:20:00,67.3,67.36,67.26,67.28,263019.0,56.5495,56.5999,56.5158,56.5327,263019.0
2019-11-05 15:30:00,67.28,67.35,67.26,67.34,454813.0,56.5327,56.5915,56.5158,56.5831,454813.0
2019-11-05 15:40:00,67.34,67.41,67.26,67.28,426970.0,56.5831,56.6419,56.5158,56.5327,426970.0
2019-11-05 15:50:00,67.28,67.54,67.27,67.36,1175806.0,56.5327,56.7511,56.5243,56.5999,1175806.0
2019-11-06 09:30:00,69.43,70.12,69.3,69.98,2473124.0,58.3392,58.919,58.23,58.8014,2473124.0
2019-11-06 09:40:00,69.98,70.44,69.75,70.09,1782495.0,58.8014,59.1879,58.6081,58.8938,1782495.0
2019-11-06 09:50:00,70.08,70.7,69.93,70.62,952450.0,58.8854,59.4063,58.7593,59.3391,952450.0
2019-11-06 10:00:00,70.61,70.72,70.03,70.62,914146.0,59.3307,59.4231,58.8434,59.3391,914146.0
2019-11-06 10:10:00,70.63,70.79,70.39,70.4,573255.0,59.3475,59.482,59.1459,59.1543,573255.0
2019-11-06 10:20:00,70.41,70.64,70.1,70.12,587526.0,59.1627,59.3559,58.9022,58.919,587526.0
2019-11-06 10:30:00,70.11,70.18,69.85,70.05,552188.0,58.9106,58.9694,58.6921,58.8602,552188.0
2019-11-06 10:40:00,70.06,70.46,70.04,70.3,568979.0,58.8686,59.2047,58.8518,59.0702,568979.0
2019-11-06 10:50:00,70.31,70.56,70.25,70.4,389690.0,59.0786,59.2887,59.0282,59.1543,389690.0
2019-11-06 11:00:00,70.41,70.56,70.22,70.3,400572.0,59.1627,59.2887,59.003,59.0702,400572.0
2019-11-06 11:10:00,70.33,70.45,70.19,70.2,361547.0,59.0954,59.1963,58.9778,58.9862,361547.0
2019-11-06 11:20:00,70.2,70.56,70.16,70.5,321016.0,58.9862,59.2887,58.9526,59.2383,321016.0
2019-11-06 11:30:00,70.5,70.69,70.39,70.66,325857.0,59.2383,59.3979,59.1459,59.3727,325857.0
2019-11-06 11:40:00,70.66,70.78,70.54,70.55,289831.0,59.3727,59.4736,59.2719,59.2803,289831.0
2019-11-06 11:50:00,70.55,70.65,70.39,70.42,318632.0,59.2803,59.3643,59.1459,59.1711,318632.0
2019-11-06 12:00:00,70.42,70.74,70.42,70.6,253039.0,59.1711,59.44,59.1711,59.3223,253039.0
2019-11-06 12:10:00,70.6,70.61,70.45,70.47,199690.0,59.3223,59.3307,59.1963,59.2131,199690.0
2019-11-06 12:20:00,70.48,70.58,70.41,70.58,229147.0,59.2215,59.3055,59.1627,59.3055,229147.0
2019-11-06 12:30:00,70.58,70.64,70.53,70.61,182682.0,59.3055,59.3559,59.2635,59.3307,182682.0
2019-11-06 12:40:00,70.62,70.63,70.56,70.59,116794.0,59.3391,59.3475,59.2887,59.3139,116794.0
2019-11-06 12:50:00,70.59,70.76,70.56,70.63,274621.0,59.3139,59.4568,59.2887,59.3475,274621.0
2019-11-06 13:00:00,70.63,70.74,70.57,70.69,242193.0,59.3475,59.44,59.2971,59.3979,242193.0
2019-11-06 13:10:00,70.69,70.72,70.64,70.67,157158.0,59.3979,59.4231,59.3559,59.3811,157158.0
2019-11-06 13:20:00,70.68,70.83,70.67,70.81,270381.0,59.3895,59.5156,59.3811,59.4988,270381.0
2019-11-06 13:30:00,70.81,70.82,70.47,70.6,271483.0,59.4988,59.5072,59.2131,59.3223,271483.0
2019-11-06 13:40:00,70.6,70.64,70.55,70.6,150849.0,59.3223,59.3559,59.2803,59.3223,150849.0
2019-11-06 13:50:00,70.6,70.75,70.57,70.68,121653.0,59.3223,59.4484,59.2971,59.3895,121653.0
2019-11-06 14:00:00,70.68,70.89,70.65,70.86,199662.0,59.3895,59.566,59.3643,59.5408,199662.0
2019-11-06 14:10:00,70.87,70.9,70.74,70.84,217382.0,59.5492,59.5744,59.44,59.524,217382.0
2019-11-06 14:20:00,70.85,70.9,70.72,70.78,154304.0,59.5324,59.5744,59.4231,59.4736,154304.0
2019-11-06 14:30:00,70.79,70.81,70.67,70.74,335009.0,59.482,59.4988,59.3811,59.44,335009.0
2019-11-06 14:40:00,70.75,70.9,70.71,70.74,296955.0,59.4484,59.5744,59.4147,59.44,296955.0
2019-11-06 14:50:00,70.74,70.82,70.55,70.6,246856.0,59.44,59.5072,59.2803,59.3223,246856.0
2019-11-06 15:00:00,70.62,70.7,70.58,70.68,286475.0,59.3391,59.4063,59.3055,59.3895,286475.0
2019-11-06 15:10:00,70.67,70.78,70.61,70.72,229300.0,59.3811,59.4736,59.3307,59.4231,229300.0
2019-11-06 15:20:00,70.72,70.79,70.68,70.75,276456.0,59.4231,59.482,59.3895,59.4484,276456.0
2019-11-06 15:30:00,70.75,70.8,70.72,70.72,546614.0,59.4484,59.4904,59.4231,59.4231,546614.0
2019-11-06 15:40:00,70.73,70.92,70.64,70.84,719718.0,59.4315,59.5912,59.3559,59.524,719718.0
2019-11-06 15:50:00,70.85,70.94,70.72,70.93,1344733.0,59.5324,59.608,59.4231,59.5996,1344733.0
2019-11-07 09:30:00,71.94,72.09,71.31,71.71,1136092.0,60.4483,60.5743,59.9189,60.255,1136092.0
2019-11-07 09:40:00,71.71,71.81,71.38,71.48,491252.0,60.255,60.339,59.9777,60.0617,491252.0
2019-11-07 09:50:00,71.48,71.71,71.27,71.68,419380.0,60.0617,60.255,59.8853,60.2298,419380.0
2019-11-07 10:00:00,71.68,71.73,71.37,71.51,275247.0,60.2298,60.2718,59.9693,60.087,275247.0
2019-11-07 10:10:00,71.52,71.74,71.51,71.56,301893.0,60.0954,60.2802,60.087,60.129,301893.0
2019-11-07 10:20:00,71.57,71.72,71.47,71.71,315217.0,60.1374,60.2634,60.0533,60.255,315217.0
2019-11-07 10:30:00,71.71,71.72,71.57,71.66,252356.0,60.255,60.2634,60.1374,60.213,252356.0
2019-11-07 10:40:00,71.66,71.81,71.65,71.76,258194.0,60.213,60.339,60.2046,60.297,258194.0
2019-11-07 10:50:00,71.75,71.98,71.72,71.82,270604.0,60.2886,60.4819,60.2634,60.3474,270604.0
2019-11-07 11:00:00,71.81,71.95,71.79,71.8,238443.0,60.339,60.4567,60.3222,60.3306,238443.0
2019-11-07 11:10:00,71.79,71.91,71.79,71.85,182716.0,60.3222,60.4231,60.3222,60.3726,182716.0
2019-11-07 11:20:00,71.86,71.86,71.61,71.64,180756.0,60.381,60.381,60.171,60.1962,180756.0
2019-11-07 11:30:00,71.64,71.76,71.48,71.75,185316.0,60.1962,60.297,60.0617,60.2886,185316.0
2019-11-07 11:40:00,71.75,71.75,71.54,71.63,146096.0,60.2886,60.2886,60.1122,60.1878,146096.0
2019-11-07 11:50:00,71.62,71.93,71.52,71.93,250732.0,60.1794,60.4399,60.0954,60.4399,250732.0
2019-11-07 12:00:00,71.94,71.96,71.54,71.55,169002.0,60.4483,60.4651,60.1122,60.1206,169002.0
2019-11-07 12:10:00,71.55,71.65,71.52,71.59,129131.0,60.1206,60.2046,60.0954,60.1542,129131.0
2019-11-07 12:20:00,71.6,71.77,71.59,71.75,147841.0,60.1626,60.3054,60.1542,60.2886,147841.0
2019-11-07 12:30:00,71.75,71.76,71.45,71.56,192987.0,60.2886,60.297,60.0365,60.129,192987.0
2019-11-07 12:40:00,71.56,71.58,71.5,71.57,105151.0,60.129,60.1458,60.0785,60.1374,105151.0
2019-11-07 12:50:00,71.56,71.63,71.52,71.59,108924.0,60.129,60.1878,60.0954,60.1542,108924.0
2019-11-07 13:00:00,71.6,71.62,71.46,71.52,141460.0,60.1626,60.1794,60.0449,60.0954,141460.0
2019-11-07 13:10:00,71.52,71.58,71.38,71.41,211111.0,60.0954,60.1458,59.9777,60.0029,211111.0
2019-11-07 13:20:00,71.42,71.43,71.25,71.26,221795.0,60.0113,60.0197,59.8685,59.8769,221795.0
2019-11-07 13:30:00,71.26,71.5,71.22,71.5,160113.0,59.8769,60.0785,59.8433,60.0785,160113.0
2019-11-07 13:40:00,71.49,71.52,71.36,71.37,141081.0,60.0701,60.0954,59.9609,59.9693,141081.0
2019-11-07 13:50:00,71.38,71.45,71.32,71.42,130453.0,59.9777,60.0365,59.9273,60.0113,130453.0
2019-11-07 14:00:00,71.41,71.59,71.41,71.58,139219.0,60.0029,60.1542,60.0029,60.1458,139219.0
2019-11-07 14:10:00,71.58,71.72,71.53,71.62,170558.0,60.1458,60.2634,60.1038,60.1794,170558.0
2019-11-07 14:20:00,71.61,71.64,71.51,71.54,114296.0,60.171,60.1962,60.087,60.1122,114296.0
2019-11-07 14:30:00,71.54,71.54,71.43,71.45,168646.0,60.1122,60.1122,60.0197,60.0365,168646.0
2019-11-07 14:40:00,71.44,71.46,71.18,71.45,173440.0,60.0281,60.0449,59.8097,60.0365,173440.0
2019-11-07 14:50:00,71.45,71.52,71.4,71.42,122953.0,60.0365,60.0954,59.9945,60.0113,122953.0
2019-11-07 15:00:00,71.42,71.55,71.41,71.48,118118.0,60.0113,60.1206,60.0029,60.0617,118118.0
2019-11-07 15:10:00,71.48,71.51,71.4,71.42,173872.0,60.0617,60.087,59.9945,60.0113,173872.0
2019-11-07 15:20:00,71.42,71.49,71.35,71.43,135207.0,60.0113,60.0701,59.9525,60.0197,135207.0
2019-11-07 15:30:00,71.43,71.6,71.43,71.54,331850.0,60.0197,60.1626,60.0197,60.1122,331850.0
2019-11-07 15:40:00,71.54,71.67,71.42,71.66,357474.0,60.1122,60.2214,60.0113,60.213,357474.0
2019-11-07 15:50:00,71.67,71.8,71.58,71.78,811150.0,60.2214,60.3306,60.1458,60.3138,811150.0
2019-11-08 09:30:00,71.8,71.9,71.57,71.77,301779.0,60.3306,60.4147,60.1374,60.3054,301779.0
2019-11-08 09:40:00,71.79,72.07,71.69,72.06,173085.0,60.3222,60.5575,60.2382,60.5491,173085.0
2019-11-08 09:50:00,72.08,72.2,71.84,71.84,162895.0,60.5659,60.6667,60.3642,60.3642,162895.0
2019-11-08 10:00:00,71.84,72.13,71.81,72.12,168638.0,60.3642,60.6079,60.339,60.5995,168638.0
2019-11-08 10:10:00,72.13,72.5,72.13,72.5,278931.0,60.6079,60.9188,60.6079,60.9188,278931.0
2019-11-08 10:20:00,72.49,72.58,72.37,72.49,259342.0,60.9104,60.986,60.8096,60.9104,259342.0
2019-11-08 10:30:00,72.49,72.66,72.34,72.62,215335.0,60.9104,61.0532,60.7844,61.0196,215335.0
2019-11-08 10:40:00,72.62,72.79,72.59,72.77,258343.0,61.0196,61.1625,60.9944,61.1457,258343.0
2019-11-08 10:50:00,72.77,72.78,72.57,72.62,254833.0,61.1457,61.1541,60.9776,61.0196,254833.0
2019-11-08 11:00:00,72.63,72.82,72.59,72.8,173940.0,61.028,61.1877,60.9944,61.1709,173940.0
2019-11-08 11:10:00,72.81,72.93,72.77,72.84,185947.0,61.1793,61.2801,61.1457,61.2045,185947.0
2019-11-08 11:20:00,72.84,72.9,72.63,72.69,163636.0,61.2045,61.2549,61.028,61.0785,163636.0
2019-11-08 11:30:00,72.68,72.74,72.63,72.7,127461.0,61.0701,61.1205,61.028,61.0869,127461.0
2019-11-08 11:40:00,72.7,72.84,72.53,72.84,127228.0,61.0869,61.2045,60.944,61.2045,127228.0
2019-11-08 11:50:00,72.83,72.98,72.82,72.86,253226.0,61.1961,61.3221,61.1877,61.2213,253226.0
2019-11-08 12:00:00,72.85,72.86,72.72,72.77,115999.0,61.2129,61.2213,61.1037,61.1457,115999.0
2019-11-08 12:10:00,72.78,72.84,72.73,72.77,94379.0,61.1541,61.2045,61.1121,61.1457,94379.0
2019-11-08 12:20:00,72.79,72.86,72.78,72.82,83077.0,61.1625,61.2213,61.1541,61.1877,83077.0
2019-11-08 12:30:00,72.82,72.84,72.73,72.78,100364.0,61.1877,61.2045,61.1121,61.1541,100364.0
2019-11-08 12:40:00,72.78,72.84,72.7,72.76,96284.0,61.1541,61.2045,61.0869,61.1373,96284.0
2019-11-08 12:50:00,72.76,72.87,72.74,72.84,136759.0,61.1373,61.2297,61.1205,61.2045,136759.0
2019-11-08 13:00:00,72.83,72.84,72.72,72.77,104866.0,61.1961,61.2045,61.1037,61.1457,104866.0
2019-11-08 13:10:00,72.76,72.83,72.72,72.82,75524.0,61.1373,61.1961,61.1037,61.1877,75524.0
2019-11-08 13:20:00,72.82,72.86,72.76,72.81,93504.0,61.1877,61.2213,61.1373,61.1793,93504.0
2019-11-08 13:30:00,72.81,72.82,72.72,72.77,86102.0,61.1793,61.1877,61.1037,61.1457,86102.0
2019-11-08 13:40:00,72.77,72.86,72.76,72.81,152764.0,61.1457,61.2213,61.1373,61.1793,152764.0
2019-11-08 13:50:00,72.81,72.86,72.67,72.69,142629.0,61.1793,61.2213,61.0617,61.0785,142629.0
2019-11-08 14:00:00,72.69,72.71,72.55,72.62,114546.0,61.0785,61.0953,60.9608,61.0196,114546.0
2019-11-08 14:10:00,72.62,72.71,72.55,72.7,79036.0,61.0196,61.0953,60.9608,61.0869,79036.0
2019-11-08 14:20:00,72.7,72.7,72.57,72.63,90729.0,61.0869,61.0869,60.9776,61.028,90729.0
2019-11-08 14:30:00,72.62,72.68,72.54,72.54,104071.0,61.0196,61.0701,60.9524,60.9524,104071.0
2019-11-08 14:40:00,72.55,72.65,72.51,72.61,87204.0,60.9608,61.0448,60.9272,61.0112,87204.0
2019-11-08 14:50:00,72.61,72.7,72.56,72.59,105397.0,61.0112,61.0869,60.9692,60.9944,105397.0
2019-11-08 15:00:00,72.58,72.67,72.56,72.59,106561.0,60.986,61.0617,60.9692,60.9944,106561.0
2019-11-08 15:10:00,72.59,72.65,72.49,72.5,154940.0,60.9944,61.0448,60.9104,60.9188,154940.0
2019-11-08 15:20:00,72.49,72.55,72.46,72.55,147426.0,60.9104,60.9608,60.8852,60.9608,147426.0
2019-11-08 15:30:00,72.54,72.6,72.45,72.52,229706.0,60.9524,61.0028,60.8768,60.9356,229706.0
2019-11-08 15:40:00,72.51,72.57,72.43,72.44,266386.0,60.9272,60.9776,60.86,60.8684,266386.0
2019-11-08 15:50:00,72.46,72.53,72.42,72.48,607168.0,60.8852,60.944,60.8516,60.902,607168.0
2019-11-11 09:30:00,71.98,72.45,71.75,72.27,362611.0,60.4819,60.8768,60.2886,60.7255,362611.0
2019-11-11 09:40:00,72.3,72.56,72.05,72.45,121653.0,60.7508,60.9692,60.5407,60.8768,121653.0
2019-11-11 09:50:00,72.47,72.69,72.47,72.66,152750.0,60.8936,61.0785,60.8936,61.0532,152750.0
2019-11-11 10:00:00,72.66,72.75,72.39,72.44,130820.0,61.0532,61.1289,60.8264,60.8684,130820.0
2019-11-11 10:10:00,72.44,72.49,72.2,72.23,147304.0,60.8684,60.9104,60.6667,60.6919,147304.0
2019-11-11 10:20:00,72.22,72.33,72.1,72.11,121109.0,60.6835,60.776,60.5827,60.5911,121109.0
2019-11-11 10:30:00,72.11,72.14,72.04,72.07,160335.0,60.5911,60.6163,60.5323,60.5575,160335.0
2019-11-11 10:40:00,72.08,72.08,71.94,71.96,83492.0,60.5659,60.5659,60.4483,60.4651,83492.0
2019-11-11 10:50:00,71.96,71.97,71.78,71.85,99799.0,60.4651,60.4735,60.3138,60.3726,99799.0
2019-11-11 11:00:00,71.84,72.0,71.8,72.0,85731.0,60.3642,60.4987,60.3306,60.4987,85731.0
2019-11-11 11:10:00,72.0,72.1,71.96,71.98,86413.0,60.4987,60.5827,60.4651,60.4819,86413.0
2019-11-11 11:20:00,71.96,72.01,71.85,72.0,83549.0,60.4651,60.5071,60.3726,60.4987,83549.0
2019-11-11 11:30:00,72.0,72.2,71.98,72.16,79794.0,60.4987,60.6667,60.4819,60.6331,79794.0
2019-11-11 11:40:00,72.17,72.18,72.02,72.04,58628.0,60.6415,60.6499,60.5155,60.5323,58628.0
2019-11-11 11:50:00,72.03,72.18,72.01,72.18,48340.0,60.5239,60.6499,60.5071,60.6499,48340.0
2019-11-11 12:00:00,72.17,72.18,71.94,71.94,56710.0,60.6415,60.6499,60.4483,60.4483,56710.0
2019-11-11 12:10:00,71.95,71.97,71.85,71.87,84517.0,60.4567,60.4735,60.3726,60.3894,84517.0
2019-11-11 12:20:00,71.87,71.88,71.81,71.85,81920.0,60.3894,60.3978,60.339,60.3726,81920.0
2019-11-11 12:30:00,71.85,71.93,71.82,71.89,69948.0,60.3726,60.4399,60.3474,60.4062,69948.0
2019-11-11 12:40:00,71.89,71.93,71.85,71.92,62084.0,60.4062,60.4399,60.3726,60.4315,62084.0
2019-11-11 12:50:00,71.92,71.94,71.9,71.92,36324.0,60.4315,60.4483,60.4147,60.4315,36324.0
2019-11-11 13:00:00,71.92,71.93,71.79,71.8,152602.0,60.4315,60.4399,60.3222,60.3306,152602.0
2019-11-11 13:10:00,71.79,71.83,71.64,71.64,112759.0,60.3222,60.3558,60.1962,60.1962,112759.0
2019-11-11 13:20:00,71.65,71.7,71.6,71.62,91931.0,60.2046,60.2466,60.1626,60.1794,91931.0
2019-11-11 13:30:00,71.62,71.69,71.57,71.67,76789.0,60.1794,60.2382,60.1374,60.2214,76789.0
2019-11-11 13:40:00,71.68,71.71,71.62,71.67,44844.0,60.2298,60.255,60.1794,60.2214,44844.0
2019-11-11 13:50:00,71.67,71.73,71.66,71.73,46254.0,60.2214,60.2718,60.213,60.2718,46254.0
2019-11-11 14:00:00,71.73,71.74,71.69,71.7,47239.0,60.2718,60.2802,60.2382,60.2466,47239.0
2019-11-11 14:10:00,71.71,71.78,71.69,71.76,56389.0,60.255,60.3138,60.2382,60.297,56389.0
2019-11-11 14:20:00,71.76,71.83,71.73,71.82,68400.0,60.297,60.3558,60.2718,60.3474,68400.0
2019-11-11 14:30:00,71.82,71.85,71.72,71.75,56162.0,60.3474,60.3726,60.2634,60.2886,56162.0
2019-11-11 14:40:00,71.75,71.75,71.62,71.71,63125.0,60.2886,60.2886,60.1794,60.255,63125.0
2019-11-11 14:50:00,71.71,71.72,71.66,71.69,36677.0,60.255,60.2634,60.213,60.2382,36677.0
2019-11-11 15:00:00,71.69,71.72,71.68,71.71,36248.0,60.2382,60.2634,60.2298,60.255,36248.0
2019-11-11 15:10:00,71.71,71.78,71.69,71.72,56390.0,60.255,60.3138,60.2382,60.2634,56390.0
2019-11-11 15:20:00,71.72,71.79,71.69,71.76,76424.0,60.2634,60.3222,60.2382,60.297,76424.0
2019-11-11 15:30:00,71.77,71.81,71.73,71.77,87490.0,60.3054,60.339,60.2718,60.3054,87490.0
2019-11-11 15:40:00,71.77,71.77,71.6,71.63,116484.0,60.3054,60.3054,60.1626,60.1878,116484.0
2019-11-11 15:50:00,71.63,71.79,71.62,71.78,312869.0,60.1878,60.3222,60.1794,60.3138,312869.0
2019-11-12 09:30:00,71.55,71.94,71.0,71.67,456124.0,60.1206,60.4483,59.6584,60.2214,456124.0
2019-11-12 09:40:00,71.65,72.03,71.47,72.03,97625.0,60.2046,60.5239,60.0533,60.5239,97625.0
2019-11-12 09:50:00,72.06,72.18,71.92,72.0,128495.0,60.5491,60.6499,60.4315,60.4987,128495.0
2019-11-12 10:00:00,72.03,72.05,71.82,71.96,89734.0,60.5239,60.5407,60.3474,60.4651,89734.0
2019-11-12 10:10:00,71.96,72.0,71.74,71.93,79791.0,60.4651,60.4987,60.2802,60.4399,79791.0
2019-11-12 10:20:00,71.94,72.11,71.94,72.07,93422.0,60.4483,60.5911,60.4483,60.5575,93422.0
2019-11-12 10:30:00,72.06,72.24,72.01,72.22,99187.0,60.5491,60.7003,60.5071,60.6835,99187.0
2019-11-12 10:40:00,72.21,72.43,72.15,72.39,136407.0,60.6751,60.86,60.6247,60.8264,136407.0
2019-11-12 10:50:00,72.4,72.42,72.12,72.15,73940.0,60.8348,60.8516,60.5995,60.6247,73940.0
2019-11-12 11:00:00,72.14,72.38,72.1,72.25,104927.0,60.6163,60.818,60.5827,60.7087,104927.0
2019-11-12 11:10:00,72.25,72.25,72.03,72.1,88967.0,60.7087,60.7087,60.5239,60.5827,88967.0
2019-11-12 11:20:00,72.1,72.11,72.01,72.05,85913.0,60.5827,60.5911,60.5071,60.5407,85913.0
2019-11-12 11:30:00,72.05,72.13,71.97,72.02,83922.0,60.5407,60.6079,60.4735,60.5155,83922.0
2019-11-12 11:40:00,72.02,72.06,71.83,71.87,57796.0,60.5155,60.5491,60.3558,60.3894,57796.0
2019-11-12 11:50:00,71.87,71.94,71.78,71.94,59904.0,60.3894,60.4483,60.3138,60.4483,59904.0
2019-11-12 12:00:00,71.95,72.01,71.91,71.98,57641.0,60.4567,60.5071,60.4231,60.4819,57641.0
2019-11-12 12:10:00,71.97,72.17,71.97,72.08,62747.0,60.4735,60.6415,60.4735,60.5659,62747.0
2019-11-12 12:20:00,72.08,72.14,72.07,72.09,38396.0,60.5659,60.6163,60.5575,60.5743,38396.0
2019-11-12 12:30:00,72.09,72.27,72.07,72.25,71836.0,60.5743,60.7255,60.5575,60.7087,71836.0
2019-11-12 12:40:00,72.25,72.27,72.19,72.22,62119.0,60.7087,60.7255,60.6583,60.6835,62119.0
2019-11-12 12:50:00,72.22,72.35,72.15,72.31,66223.0,60.6835,60.7928,60.6247,60.7592,66223.0
2019-11-12 13:00:00,72.31,72.43,72.3,72.38,51824.0,60.7592,60.86,60.7508,60.818,51824.0
2019-11-12 13:10:00,72.38,72.39,72.34,72.38,58465.0,60.818,60.8264,60.7844,60.818,58465.0
2019-11-12 13:20:00,72.38,72.44,72.32,72.34,69888.0,60.818,60.8684,60.7676,60.7844,69888.0
2019-11-12 13:30:00,72.34,72.42,72.31,72.39,66572.0,60.7844,60.8516,60.7592,60.8264,66572.0
2019-11-12 13:40:00,72.4,72.42,72.31,72.33,71685.0,60.8348,60.8516,60.7592,60.776,71685.0
2019-11-12 13:50:00,72.33,72.47,72.32,72.44,74993.0,60.776,60.8936,60.7676,60.8684,74993.0
2019-11-12 14:00:00,72.45,72.46,72.34,72.42,65560.0,60.8768,60.8852,60.7844,60.8516,65560.0
2019-11-12 14:10:00,72.43,72.45,72.35,72.39,138294.0,60.86,60.8768,60.7928,60.8264,138294.0
2019-11-12 14:20:00,72.4,72.41,72.29,72.3,80448.0,60.8348,60.8432,60.7424,60.7508,80448.0
2019-11-12 14:30:00,72.3,72.39,72.28,72.32,82696.0,60.7508,60.8264,60.734,60.7676,82696.0
2019-11-12 14:40:00,72.32,72.34,72.23,72.25,70644.0,60.7676,60.7844,60.6919,60.7087,70644.0
2019-11-12 14:50:00,72.24,72.25,72.12,72.17,75158.0,60.7003,60.7087,60.5995,60.6415,75158.0
2019-11-12 15:00:00,72.17,72.27,72.16,72.22,93713.0,60.6415,60.7255,60.6331,60.6835,93713.0
2019-11-12 15:10:00,72.22,72.28,72.21,72.28,69239.0,60.6835,60.734,60.6751,60.734,69239.0
2019-11-12 15:20:00,72.28,72.31,72.25,72.27,100711.0,60.734,60.7592,60.7087,60.7255,100711.0
2019-11-12 15:30:00,72.28,72.33,72.26,72.29,135362.0,60.734,60.776,60.7171,60.7424,135362.0
2019-11-12 15:40:00,72.3,72.36,72.23,72.31,141496.0,60.7508,60.8012,60.6919,60.7592,141496.0
2019-11-12 15:50:00,72.31,72.38,72.27,72.36,365046.0,60.7592,60.818,60.7255,60.8012,365046.0
2019-11-13 09:30:00,71.83,72.1,71.71,72.02,242682.0,60.3558,60.5827,60.255,60.5155,242682.0
2019-11-13 09:40:00,72.01,72.45,72.0,72.28,91799.0,60.5071,60.8768,60.4987,60.734,91799.0
2019-11-13 09:50:00,72.27,72.42,72.23,72.37,89299.0,60.7255,60.8516,60.6919,60.8096,89299.0
2019-11-13 10:00:00,72.38,72.46,72.29,72.3,80234.0,60.818,60.8852,60.7424,60.7508,80234.0
2019-11-13 10:10:00,72.29,72.38,72.25,72.36,53961.0,60.7424,60.818,60.7087,60.8012,53961.0
2019-11-13 10:20:00,72.34,72.42,72.18,72.23,85016.0,60.7844,60.8516,60.6499,60.6919,85016.0
2019-11-13 10:30:00,72.25,72.5,72.24,72.47,58743.0,60.7087,60.9188,60.7003,60.8936,58743.0
2019-11-13 10:40:00,72.48,72.64,72.41,72.59,128092.0,60.902,61.0364,60.8432,60.9944,128092.0
2019-11-13 10:50:00,72.59,72.65,72.53,72.65,75132.0,60.9944,61.0448,60.944,61.0448,75132.0
2019-11-13 11:00:00,72.65,72.8,72.64,72.77,104159.0,61.0448,61.1709,61.0364,61.1457,104159.0
2019-11-13 11:10:00,72.76,72.86,72.73,72.84,61449.0,61.1373,61.2213,61.1121,61.2045,61449.0
2019-11-13 11:20:00,72.85,72.91,72.81,72.87,97827.0,61.2129,61.2633,61.1793,61.2297,97827.0
2019-11-13 11:30:00,72.88,72.94,72.8,72.92,103497.0,61.2381,61.2885,61.1709,61.2717,103497.0
2019-11-13 11:40:00,72.93,72.94,72.86,72.9,61092.0,61.2801,61.2885,61.2213,61.2549,61092.0
2019-11-13 11:50:00,72.89,72.97,72.82,72.83,45100.0,61.2465,61.3137,61.1877,61.1961,45100.0
2019-11-13 12:00:00,72.83,72.83,72.66,72.74,70194.0,61.1961,61.1961,61.0532,61.1205,70194.0
2019-11-13 12:10:00,72.74,72.89,72.74,72.88,56825.0,61.1205,61.2465,61.1205,61.2381,56825.0
2019-11-13 12:20:00,72.88,72.96,72.84,72.95,61001.0,61.2381,61.3053,61.2045,61.2969,61001.0
2019-11-13 12:30:00,72.96,73.02,72.94,73.02,133674.0,61.3053,61.3557,61.2885,61.3557,133674.0
2019-11-13 12:40:00,73.02,73.06,72.98,73.05,91357.0,61.3557,61.3894,61.3221,61.381,91357.0
2019-11-13 12:50:00,73.05,73.15,73.02,73.15,97990.0,61.381,61.465,61.3557,61.465,97990.0
2019-11-13 13:00:00,73.15,73.28,73.12,73.27,209622.0,61.465,61.5742,61.4398,61.5658,209622.0
2019-11-13 13:10:00,73.26,73.29,72.88,72.91,129866.0,61.5574,61.5826,61.2381,61.2633,129866.0
2019-11-13 13:20:00,72.91,73.0,72.85,72.97,90963.0,61.2633,61.3389,61.2129,61.3137,90963.0
2019-11-13 13:30:00,72.97,73.06,72.96,72.98,79432.0,61.3137,61.3894,61.3053,61.3221,79432.0
2019-11-13 13:40:00,72.98,73.02,72.95,72.99,40414.0,61.3221,61.3557,61.2969,61.3305,40414.0
2019-11-13 13:50:00,72.99,73.06,72.75,72.81,93642.0,61.3305,61.3894,61.1289,61.1793,93642.0
2019-11-13 14:00:00,72.8,72.85,72.69,72.79,92927.0,61.1709,61.2129,61.0785,61.1625,92927.0
2019-11-13 14:10:00,72.79,72.83,72.71,72.81,61199.0,61.1625,61.1961,61.0953,61.1793,61199.0
2019-11-13 14:20:00,72.81,72.82,72.73,72.8,51296.0,61.1793,61.1877,61.1121,61.1709,51296.0
2019-11-13 14:30:00,72.8,72.89,72.79,72.85,57729.0,61.1709,61.2465,61.1625,61.2129,57729.0
2019-11-13 14:40:00,72.87,72.93,72.84,72.9,70114.0,61.2297,61.2801,61.2045,61.2549,70114.0
2019-11-13 14:50:00,72.9,72.95,72.87,72.91,45557.0,61.2549,61.2969,61.2297,61.2633,45557.0
2019-11-13 15:00:00,72.92,72.93,72.79,72.82,206753.0,61.2717,61.2801,61.1625,61.1877,206753.0
2019-11-13 15:10:00,72.82,72.94,72.81,72.93,67504.0,61.1877,61.2885,61.1793,61.2801,67504.0
2019-11-13 15:20:00,72.92,72.98,72.92,72.95,83725.0,61.2717,61.3221,61.2717,61.2969,83725.0
2019-11-13 15:30:00,72.94,72.98,72.9,72.95,203440.0,61.2885,61.3221,61.2549,61.2969,203440.0
2019-11-13 15:40:00,72.94,72.97,72.9,72.93,199562.0,61.2885,61.3137,61.2549,61.2801,199562.0
2019-11-13 15:50:00,72.93,72.93,72.79,72.82,280790.0,61.2801,61.2801,61.1625,61.1877,280790.0
2019-11-14 09:30:00,72.77,72.99,72.71,72.88,142667.0,61.1457,61.3305,61.0953,61.2381,142667.0
2019-11-14 09:40:00,72.88,73.17,72.79,73.1,135047.0,61.2381,61.4818,61.1625,61.423,135047.0
2019-11-14 09:50:00,73.1,73.11,72.91,72.93,118648.0,61.423,61.4314,61.2633,61.2801,118648.0
2019-11-14 10:00:00,72.94,73.14,72.94,73.11,85903.0,61.2885,61.4566,61.2885,61.4314,85903.0
2019-11-14 10:10:00,73.11,73.16,73.06,73.15,55883.0,61.4314,61.4734,61.3894,61.465,55883.0
2019-11-14 10:20:00,73.14,73.25,73.03,73.09,140328.0,61.4566,61.549,61.3641,61.4146,140328.0
2019-11-14 10:30:00,73.11,73.24,73.04,73.06,86155.0,61.4314,61.5406,61.3725,61.3894,86155.0
2019-11-14 10:40:00,73.06,73.13,72.99,73.06,81355.0,61.3894,61.4482,61.3305,61.3894,81355.0
2019-11-14 10:50:00,73.06,73.15,72.99,73.0,69160.0,61.3894,61.465,61.3305,61.3389,69160.0
2019-11-14 11:00:00,73.01,73.17,72.98,73.11,79244.0,61.3473,61.4818,61.3221,61.4314,79244.0
2019-11-14 11:10:00,73.11,73.21,73.09,73.14,94678.0,61.4314,61.5154,61.4146,61.4566,94678.0
2019-11-14 11:20:00,73.14,73.23,73.13,73.2,68692.0,61.4566,61.5322,61.4482,61.507,68692.0
2019-11-14 11:30:00,73.21,73.21,73.0,73.05,69318.0,61.5154,61.5154,61.3389,61.381,69318.0
2019-11-14 11:40:00,73.04,73.05,72.83,72.84,75500.0,61.3725,61.381,61.1961,61.2045,75500.0
2019-11-14 11:50:00,72.84,72.95,72.82,72.91,84134.0,61.2045,61.2969,61.1877,61.2633,84134.0
2019-11-14 12:00:00,72.92,72.95,72.85,72.92,58408.0,61.2717,61.2969,61.2129,61.2717,58408.0
2019-11-14 12:10:00,72.91,72.98,72.83,72.85,69465.0,61.2633,61.3221,61.1961,61.2129,69465.0
2019-11-14 12:20:00,72.86,72.92,72.81,72.91,36799.0,61.2213,61.2717,61.1793,61.2633,36799.0
2019-11-14 12:30:00,72.92,72.96,72.87,72.94,47507.0,61.2717,61.3053,61.2297,61.2885,47507.0
2019-11-14 12:40:00,72.94,72.98,72.9,72.9,37062.0,61.2885,61.3221,61.2549,61.2549,37062.0
2019-11-14 12:50:00,72.91,72.97,72.88,72.95,67642.0,61.2633,61.3137,61.2381,61.2969,67642.0
2019-11-14 13:00:00,72.95,72.97,72.86,72.89,245073.0,61.2969,61.3137,61.2213,61.2465,245073.0
2019-11-14 13:10:00,72.89,72.99,72.85,72.91,43423.0,61.2465,61.3305,61.2129,61.2633,43423.0
2019-11-14 13:20:00,72.91,72.92,72.86,72.89,33350.0,61.2633,61.2717,61.2213,61.2465,33350.0
2019-11-14 13:30:00,72.88,72.89,72.83,72.84,34855.0,61.2381,61.2465,61.1961,61.2045,34855.0
2019-11-14 13:40:00,72.84,72.85,72.78,72.83,41367.0,61.2045,61.2129,61.1541,61.1961,41367.0
2019-11-14 13:50:00,72.83,72.87,72.63,72.71,95543.0,61.1961,61.2297,61.028,61.0953,95543.0
2019-11-14 14:00:00,72.72,72.88,72.65,72.86,55920.0,61.1037,61.2381,61.0448,61.2213,55920.0
2019-11-14 14:10:00,72.87,72.93,72.86,72.87,38669.0,61.2297,61.2801,61.2213,61.2297,38669.0
2019-11-14 14:20:00,72.88,72.93,72.84,72.86,46726.0,61.2381,61.2801,61.2045,61.2213,46726.0
2019-11-14 14:30:00,72.86,72.92,72.84,72.92,52158.0,61.2213,61.2717,61.2045,61.2717,52158.0
2019-11-14 14:40:00,72.91,72.97,72.9,72.91,69065.0,61.2633,61.3137,61.2549,61.2633,69065.0
2019-11-14 14:50:00,72.91,72.96,72.88,72.94,37090.0,61.2633,61.3053,61.2381,61.2885,37090.0
2019-11-14 15:00:00,72.94,72.97,72.91,72.95,48716.0,61.2885,61.3137,61.2633,61.2969,48716.0
2019-11-14 15:10:00,72.95,72.97,72.8,72.85,86281.0,61.2969,61.3137,61.1709,61.2129,86281.0
2019-11-14 15:20:00,72.85,72.86,72.78,72.83,62602.0,61.2129,61.2213,61.1541,61.1961,62602.0
2019-11-14 15:30:00,72.83,72.93,72.8,72.88,72256.0,61.1961,61.2801,61.1709,61.2381,72256.0
2019-11-14 15:40:00,72.88,72.94,72.86,72.93,85884.0,61.2381,61.2885,61.2213,61.2801,85884.0
2019-11-14 15:50:00,72.92,72.99,72.89,72.96,222007.0,61.2717,61.3305,61.2465,61.3053,222007.0
2019-11-15 09:30:00,73.34,73.44,73.05,73.37,428134.0,61.6246,61.7087,61.381,61.6498,428134.0
2019-11-15 09:40:00,73.36,73.41,73.15,73.15,83462.0,61.6414,61.6834,61.465,61.465,83462.0
2019-11-15 09:50:00,73.16,73.19,73.02,73.09,86942.0,61.4734,61.4986,61.3557,61.4146,86942.0
2019-11-15 10:00:00,73.08,73.17,72.98,73.14,69836.0,61.4062,61.4818,61.3221,61.4566,69836.0
2019-11-15 10:10:00,73.14,73.24,73.13,73.19,89068.0,61.4566,61.5406,61.4482,61.4986,89068.0
2019-11-15 10:20:00,73.2,73.4,73.19,73.4,72070.0,61.507,61.675,61.4986,61.675,72070.0
2019-11-15 10:30:00,73.4,73.41,73.27,73.3,76929.0,61.675,61.6834,61.5658,61.591,76929.0
2019-11-15 10:40:00,73.3,73.4,73.29,73.38,67194.0,61.591,61.675,61.5826,61.6582,67194.0
2019-11-15 10:50:00,73.38,73.41,73.35,73.35,49649.0,61.6582,61.6834,61.633,61.633,49649.0
2019-11-15 11:00:00,73.34,73.47,73.3,73.32,66329.0,61.6246,61.7339,61.591,61.6078,66329.0
2019-11-15 11:10:00,73.33,73.35,73.21,73.24,89449.0,61.6162,61.633,61.5154,61.5406,89449.0
2019-11-15 11:20:00,73.24,73.35,73.23,73.33,57787.0,61.5406,61.633,61.5322,61.6162,57787.0
2019-11-15 11:30:00,73.34,73.41,73.32,73.35,68712.0,61.6246,61.6834,61.6078,61.633,68712.0
2019-11-15 11:40:00,73.35,73.38,73.3,73.32,68196.0,61.633,61.6582,61.591,61.6078,68196.0
2019-11-15 11:50:00,73.33,73.39,73.32,73.37,50797.0,61.6162,61.6666,61.6078,61.6498,50797.0
2019-11-15 12:00:00,73.38,73.44,73.37,73.42,64367.0,61.6582,61.7087,61.6498,61.6918,64367.0
2019-11-15 12:10:00,73.42,73.45,73.39,73.39,49982.0,61.6918,61.7171,61.6666,61.6666,49982.0
2019-11-15 12:20:00,73.39,73.46,73.36,73.44,67997.0,61.6666,61.7255,61.6414,61.7087,67997.0
2019-11-15 12:30:00,73.44,73.44,73.32,73.36,55165.0,61.7087,61.7087,61.6078,61.6414,55165.0
2019-11-15 12:40:00,73.37,73.4,73.33,73.34,44662.0,61.6498,61.675,61.6162,61.6246,44662.0
2019-11-15 12:50:00,73.34,73.4,73.34,73.35,41305.0,61.6246,61.675,61.6246,61.633,41305.0
2019-11-15 13:00:00,73.35,73.46,73.34,73.43,47873.0,61.633,61.7255,61.6246,61.7002,47873.0
2019-11-15 13:10:00,73.42,73.44,73.4,73.41,48833.0,61.6918,61.7087,61.675,61.6834,48833.0
2019-11-15 13:20:00,73.42,73.42,73.37,73.41,47020.0,61.6918,61.6918,61.6498,61.6834,47020.0
2019-11-15 13:30:00,73.4,73.45,73.39,73.39,42541.0,61.675,61.7171,61.6666,61.6666,42541.0
2019-11-15 13:40:00,73.4,73.44,73.35,73.44,71843.0,61.675,61.7087,61.633,61.7087,71843.0
2019-11-15 13:50:00,73.44,73.48,73.39,73.4,158680.0,61.7087,61.7423,61.6666,61.675,158680.0
2019-11-15 14:00:00,73.4,73.61,73.4,73.61,204735.0,61.675,61.8515,61.675,61.8515,204735.0
2019-11-15 14:10:00,73.61,73.75,73.58,73.74,201909.0,61.8515,61.9691,61.8263,61.9607,201909.0
2019-11-15 14:20:00,73.74,73.88,73.68,73.69,406819.0,61.9607,62.0784,61.9103,61.9187,406819.0
2019-11-15 14:30:00,73.69,73.88,73.62,73.84,297235.0,61.9187,62.0784,61.8599,62.0448,297235.0
2019-11-15 14:40:00,73.83,73.93,73.7,73.8,242445.0,62.0364,62.1204,61.9271,62.0111,242445.0
2019-11-15 14:50:00,73.81,73.97,73.72,73.94,255344.0,62.0195,62.154,61.9439,62.1288,255344.0
2019-11-15 15:00:00,73.95,74.25,73.91,74.06,649313.0,62.1372,62.3893,62.1036,62.2296,649313.0
2019-11-15 15:10:00,74.06,74.25,73.98,74.2,288029.0,62.2296,62.3893,62.1624,62.3472,288029.0
2019-11-15 15:20:00,74.2,74.28,74.13,74.17,291191.0,62.3472,62.4145,62.2884,62.322,291191.0
2019-11-15 15:30:00,74.17,74.18,74.05,74.13,298887.0,62.322,62.3304,62.2212,62.2884,298887.0
2019-11-15 15:40:00,74.14,74.37,74.1,74.36,332195.0,62.2968,62.4901,62.2632,62.4817,332195.0
2019-11-15 15:50:00,74.37,74.39,74.19,74.27,1203009.0,62.4901,62.5069,62.3388,62.4061,1203009.0
2019-11-18 09:30:00,74.15,75.03,74.11,74.79,750219.0,62.3052,63.0447,62.2716,62.843,750219.0
2019-11-18 09:40:00,74.8,74.82,74.32,74.68,277256.0,62.8514,62.8682,62.4481,62.7506,277256.0
2019-11-18 09:50:00,74.67,74.83,74.48,74.75,194308.0,62.7422,62.8766,62.5825,62.8094,194308.0
2019-11-18 10:00:00,74.76,74.93,74.68,74.78,207797.0,62.8178,62.9606,62.7506,62.8346,207797.0
2019-11-18 10:10:00,74.77,74.84,74.64,74.65,134878.0,62.8262,62.885,62.717,62.7254,134878.0
2019-11-18 10:20:00,74.65,74.76,74.54,74.56,169151.0,62.7254,62.8178,62.6329,62.6497,169151.0
2019-11-18 10:30:00,74.56,74.61,74.32,74.57,282178.0,62.6497,62.6918,62.4481,62.6581,282178.0
2019-11-18 10:40:00,74.55,74.8,74.55,74.76,266319.0,62.6413,62.8514,62.6413,62.8178,266319.0
2019-11-18 10:50:00,74.76,74.85,74.75,74.78,106322.0,62.8178,62.8934,62.8094,62.8346,106322.0
2019-11-18 11:00:00,74.78,74.87,74.74,74.76,151440.0,62.8346,62.9102,62.801,62.8178,151440.0
2019-11-18 11:10:00,74.77,75.04,74.76,74.99,293131.0,62.8262,63.0531,62.8178,63.0111,293131.0
2019-11-18 11:20:00,74.99,75.1,74.88,74.89,219470.0,63.0111,63.1035,62.9186,62.927,219470.0
2019-11-18 11:30:00,74.9,74.94,74.75,74.83,327341.0,62.9354,62.969,62.8094,62.8766,327341.0
2019-11-18 11:40:00,74.83,74.93,74.79,74.9,106492.0,62.8766,62.9606,62.843,62.9354,106492.0
2019-11-18 11:50:00,74.92,75.0,74.87,74.99,105159.0,62.9522,63.0195,62.9102,63.0111,105159.0
2019-11-18 12:00:00,74.99,75.01,74.95,74.97,115456.0,63.0111,63.0279,62.9774,62.9942,115456.0
2019-11-18 12:10:00,74.96,75.04,74.91,74.98,109672.0,62.9858,63.0531,62.9438,63.0027,109672.0
2019-11-18 12:20:00,74.98,75.07,74.81,74.85,144719.0,63.0027,63.0783,62.8598,62.8934,144719.0
2019-11-18 12:30:00,74.85,74.87,74.76,74.78,85233.0,62.8934,62.9102,62.8178,62.8346,85233.0
2019-11-18 12:40:00,74.78,74.87,74.77,74.83,67254.0,62.8346,62.9102,62.8262,62.8766,67254.0
2019-11-18 12:50:00,74.83,74.92,74.8,74.85,126964.0,62.8766,62.9522,62.8514,62.8934,126964.0
2019-11-18 13:00:00,74.86,74.86,74.78,74.79,95803.0,62.9018,62.9018,62.8346,62.843,95803.0
2019-11-18 13:10:00,74.8,74.85,74.78,74.83,53204.0,62.8514,62.8934,62.8346,62.8766,53204.0
2019-11-18 13:20:00,74.84,74.86,74.76,74.81,60012.0,62.885,62.9018,62.8178,62.8598,60012.0
2019-11-18 13:30:00,74.81,74.83,74.78,74.8,51086.0,62.8598,62.8766,62.8346,62.8514,51086.0
2019-11-18 13:40:00,74.8,74.87,74.8,74.81,54874.0,62.8514,62.9102,62.8514,62.8598,54874.0
2019-11-18 13:50:00,74.82,74.86,74.77,74.78,58771.0,62.8682,62.9018,62.8262,62.8346,58771.0
2019-11-18 14:00:00,74.78,74.85,74.75,74.82,113564.0,62.8346,62.8934,62.8094,62.8682,113564.0
2019-11-18 14:10:00,74.82,74.86,74.81,74.84,68085.0,62.8682,62.9018,62.8598,62.885,68085.0
2019-11-18 14:20:00,74.84,74.86,74.76,74.77,70948.0,62.885,62.9018,62.8178,62.8262,70948.0
2019-11-18 14:30:00,74.76,74.83,74.74,74.8,94926.0,62.8178,62.8766,62.801,62.8514,94926.0
2019-11-18 14:40:00,74.8,74.87,74.79,74.83,89970.0,62.8514,62.9102,62.843,62.8766,89970.0
2019-11-18 14:50:00,74.83,74.85,74.79,74.83,114841.0,62.8766,62.8934,62.843,62.8766,114841.0
2019-11-18 15:00:00,74.83,74.91,74.8,74.91,183150.0,62.8766,62.9438,62.8514,62.9438,183150.0
2019-11-18 15:10:00,74.91,74.94,74.84,74.88,180627.0,62.9438,62.969,62.885,62.9186,180627.0
2019-11-18 15:20:00,74.87,75.12,74.87,75.05,225628.0,62.9102,63.1203,62.9102,63.0615,225628.0
2019-11-18 15:30:00,75.04,75.08,74.95,75.01,121814.0,63.0531,63.0867,62.9774,63.0279,121814.0
2019-11-18 15:40:00,75.0,75.06,75.0,75.05,128846.0,63.0195,63.0699,63.0195,63.0615,128846.0
2019-11-18 15:50:00,75.04,75.13,75.0,75.09,338280.0,63.0531,63.1287,63.0195,63.0951,338280.0
2019-11-19 09:30:00,75.28,75.38,74.96,75.01,272177.0,63.2547,63.3388,62.9858,63.0279,272177.0
2019-11-19 09:40:00,75.02,75.09,74.82,74.9,141010.0,63.0363,63.0951,62.8682,62.9354,141010.0
2019-11-19 09:50:00,74.9,75.11,74.82,74.98,144695.0,62.9354,63.1119,62.8682,63.0027,144695.0
2019-11-19 10:00:00,74.95,75.04,74.47,74.74,182622.0,62.9774,63.0531,62.5741,62.801,182622.0
2019-11-19 10:10:00,74.76,74.84,74.46,74.5,116326.0,62.8178,62.885,62.5657,62.5993,116326.0
2019-11-19 10:20:00,74.51,74.73,74.5,74.72,118401.0,62.6077,62.7926,62.5993,62.7842,118401.0
2019-11-19 10:30:00,74.72,74.79,74.61,74.78,91869.0,62.7842,62.843,62.6918,62.8346,91869.0
2019-11-19 10:40:00,74.78,74.83,74.66,74.66,64043.0,62.8346,62.8766,62.7338,62.7338,64043.0
2019-11-19 10:50:00,74.67,74.8,74.65,74.73,86995.0,62.7422,62.8514,62.7254,62.7926,86995.0
2019-11-19 11:00:00,74.74,74.83,74.72,74.76,57284.0,62.801,62.8766,62.7842,62.8178,57284.0
2019-11-19 11:10:00,74.76,75.02,74.76,75.01,174478.0,62.8178,63.0363,62.8178,63.0279,174478.0
2019-11-19 11:20:00,75.01,75.01,74.87,74.98,82419.0,63.0279,63.0279,62.9102,63.0027,82419.0
2019-11-19 11:30:00,74.98,75.14,74.94,75.05,106088.0,63.0027,63.1371,62.969,63.0615,106088.0
2019-11-19 11:40:00,75.06,75.11,74.93,74.96,94489.0,63.0699,63.1119,62.9606,62.9858,94489.0
2019-11-19 11:50:00,74.95,75.03,74.88,75.01,97796.0,62.9774,63.0447,62.9186,63.0279,97796.0
2019-11-19 12:00:00,75.01,75.03,74.85,74.99,97220.0,63.0279,63.0447,62.8934,63.0111,97220.0
2019-11-19 12:10:00,74.99,75.08,74.97,75.05,92252.0,63.0111,63.0867,62.9942,63.0615,92252.0
2019-11-19 12:20:00,75.05,75.16,75.03,75.15,82602.0,63.0615,63.1539,63.0447,63.1455,82602.0
2019-11-19 12:30:00,75.15,75.22,75.13,75.2,112331.0,63.1455,63.2043,63.1287,63.1875,112331.0
2019-11-19 12:40:00,75.2,75.26,75.1,75.22,115080.0,63.1875,63.2379,63.1035,63.2043,115080.0
2019-11-19 12:50:00,75.21,75.24,75.11,75.13,82771.0,63.1959,63.2211,63.1119,63.1287,82771.0
2019-11-19 13:00:00,75.14,75.18,75.03,75.09,109020.0,63.1371,63.1707,63.0447,63.0951,109020.0
2019-11-19 13:10:00,75.09,75.19,75.07,75.18,50394.0,63.0951,63.1791,63.0783,63.1707,50394.0
2019-11-19 13:20:00,75.19,75.23,75.05,75.15,82399.0,63.1791,63.2127,63.0615,63.1455,82399.0
2019-11-19 13:30:00,75.16,75.19,75.14,75.19,57624.0,63.1539,63.1791,63.1371,63.1791,57624.0
2019-11-19 13:40:00,75.2,75.26,75.15,75.23,104433.0,63.1875,63.2379,63.1455,63.2127,104433.0
2019-11-19 13:50:00,75.23,75.23,75.13,75.2,98953.0,63.2127,63.2127,63.1287,63.1875,98953.0
2019-11-19 14:00:00,75.21,75.27,75.17,75.19,168765.0,63.1959,63.2463,63.1623,63.1791,168765.0
2019-11-19 14:10:00,75.2,75.23,75.19,75.21,102168.0,63.1875,63.2127,63.1791,63.1959,102168.0
2019-11-19 14:20:00,75.21,75.28,75.19,75.25,120136.0,63.1959,63.2547,63.1791,63.2295,120136.0
2019-11-19 14:30:00,75.25,75.31,75.23,75.3,102243.0,63.2295,63.2799,63.2127,63.2715,102243.0
2019-11-19 14:40:00,75.29,75.4,75.24,75.36,176786.0,63.2631,63.3556,63.2211,63.3219,176786.0
2019-11-19 14:50:00,75.35,75.38,75.24,75.26,80999.0,63.3135,63.3388,63.2211,63.2379,80999.0
2019-11-19 15:00:00,75.26,75.36,75.25,75.33,65530.0,63.2379,63.3219,63.2295,63.2967,65530.0
2019-11-19 15:10:00,75.32,75.39,75.29,75.3,154475.0,63.2883,63.3472,63.2631,63.2715,154475.0
2019-11-19 15:20:00,75.3,75.33,75.26,75.28,101236.0,63.2715,63.2967,63.2379,63.2547,101236.0
2019-11-19 15:30:00,75.28,75.47,75.27,75.44,199547.0,63.2547,63.4144,63.2463,63.3892,199547.0
2019-11-19 15:40:00,75.43,75.45,75.3,75.32,142578.0,63.3808,63.3976,63.2715,63.2883,142578.0
2019-11-19 15:50:00,75.33,75.38,75.28,75.35,439100.0,63.2967,63.3388,63.2547,63.3135,439100.0
2019-11-20 09:30:00,75.25,75.35,75.02,75.19,233791.0,63.2295,63.3135,63.0363,63.1791,233791.0
2019-11-20 09:40:00,75.16,75.24,75.03,75.14,122121.0,63.1539,63.2211,63.0447,63.1371,122121.0
2019-11-20 09:50:00,75.15,75.17,75.04,75.04,82278.0,63.1455,63.1623,63.0531,63.0531,82278.0
2019-11-20 10:00:00,75.05,75.37,75.05,75.37,83370.0,63.0615,63.3304,63.0615,63.3304,83370.0
2019-11-20 10:10:00,75.35,75.49,75.34,75.4,127855.0,63.3135,63.4312,63.3051,63.3556,127855.0
2019-11-20 10:20:00,75.42,75.43,75.27,75.31,90273.0,63.3724,63.3808,63.2463,63.2799,90273.0
2019-11-20 10:30:00,75.31,75.41,75.28,75.35,67708.0,63.2799,63.364,63.2547,63.3135,67708.0
2019-11-20 10:40:00,75.35,75.48,75.31,75.44,71098.0,63.3135,63.4228,63.2799,63.3892,71098.0
2019-11-20 10:50:00,75.44,75.49,75.32,75.45,159856.0,63.3892,63.4312,63.2883,63.3976,159856.0
2019-11-20 11:00:00,75.45,75.48,75.3,75.31,116110.0,63.3976,63.4228,63.2715,63.2799,116110.0
2019-11-20 11:10:00,75.3,75.43,75.21,75.37,87053.0,63.2715,63.3808,63.1959,63.3304,87053.0
2019-11-20 11:20:00,75.37,75.44,75.27,75.3,75996.0,63.3304,63.3892,63.2463,63.2715,75996.0
2019-11-20 11:30:00,75.3,75.4,75.22,75.36,114960.0,63.2715,63.3556,63.2043,63.3219,114960.0
2019-11-20 11:40:00,75.37,75.42,75.3,75.39,144639.0,63.3304,63.3724,63.2715,63.3472,144639.0
2019-11-20 11:50:00,75.38,75.39,75.23,75.26,75143.0,63.3388,63.3472,63.2127,63.2379,75143.0
2019-11-20 12:00:00,75.25,75.25,75.05,75.08,84353.0,63.2295,63.2295,63.0615,63.0867,84353.0
2019-11-20 12:10:00,75.09,75.09,75.03,75.05,69068.0,63.0951,63.0951,63.0447,63.0615,69068.0
2019-11-20 12:20:00,75.05,75.07,75.0,75.02,144219.0,63.0615,63.0783,63.0195,63.0363,144219.0
2019-11-20 12:30:00,75.02,75.08,75.01,75.08,74913.0,63.0363,63.0867,63.0279,63.0867,74913.0
2019-11-20 12:40:00,75.08,75.11,75.07,75.1,69961.0,63.0867,63.1119,63.0783,63.1035,69961.0
2019-11-20 12:50:00,75.09,75.1,74.8,74.95,188743.0,63.0951,63.1035,62.8514,62.9774,188743.0
2019-11-20 13:00:00,74.97,74.97,74.75,74.77,106733.0,62.9942,62.9942,62.8094,62.8262,106733.0
2019-11-20 13:10:00,74.75,74.79,74.56,74.59,117254.0,62.8094,62.843,62.6497,62.6749,117254.0
2019-11-20 13:20:00,74.57,74.59,74.43,74.45,141960.0,62.6581,62.6749,62.5405,62.5573,141960.0
2019-11-20 13:30:00,74.45,74.46,74.34,74.35,105147.0,62.5573,62.5657,62.4649,62.4733,105147.0
2019-11-20 13:40:00,74.34,74.46,74.34,74.45,108714.0,62.4649,62.5657,62.4649,62.5573,108714.0
2019-11-20 13:50:00,74.45,74.59,74.44,74.48,156566.0,62.5573,62.6749,62.5489,62.5825,156566.0
2019-11-20 14:00:00,74.48,74.5,74.42,74.47,83628.0,62.5825,62.5993,62.5321,62.5741,83628.0
2019-11-20 14:10:00,74.47,74.59,74.47,74.58,130333.0,62.5741,62.6749,62.5741,62.6665,130333.0
2019-11-20 14:20:00,74.58,74.7,74.58,74.68,80088.0,62.6665,62.7674,62.6665,62.7506,80088.0
2019-11-20 14:30:00,74.68,74.83,74.67,74.81,99129.0,62.7506,62.8766,62.7422,62.8598,99129.0
2019-11-20 14:40:00,74.82,74.84,74.75,74.8,67088.0,62.8682,62.885,62.8094,62.8514,67088.0
2019-11-20 14:50:00,74.79,74.89,74.79,74.83,82255.0,62.843,62.927,62.843,62.8766,82255.0
2019-11-20 15:00:00,74.84,74.97,74.84,74.97,89698.0,62.885,62.9942,62.885,62.9942,89698.0
2019-11-20 15:10:00,74.96,74.97,74.89,74.9,83042.0,62.9858,62.9942,62.927,62.9354,83042.0
2019-11-20 15:20:00,74.9,74.94,74.84,74.89,64289.0,62.9354,62.969,62.885,62.927,64289.0
2019-11-20 15:30:00,74.88,74.91,74.81,74.83,90170.0,62.9186,62.9438,62.8598,62.8766,90170.0
2019-11-20 15:40:00,74.83,75.01,74.82,74.99,129871.0,62.8766,63.0279,62.8682,63.0111,129871.0
2019-11-20 15:50:00,75.01,75.02,74.84,74.92,367239.0,63.0279,63.0363,62.885,62.9522,367239.0
2019-11-21 09:30:00,74.87,74.98,74.41,74.41,220550.0,62.9102,63.0027,62.5237,62.5237,220550.0
2019-11-21 09:40:00,74.42,74.74,74.39,74.51,82391.0,62.5321,62.801,62.5069,62.6077,82391.0
2019-11-21 09:50:00,74.48,74.8,74.46,74.71,63741.0,62.5825,62.8514,62.5657,62.7758,63741.0
2019-11-21 10:00:00,74.71,74.81,74.61,74.63,64346.0,62.7758,62.8598,62.6918,62.7086,64346.0
2019-11-21 10:10:00,74.62,74.65,74.42,74.46,48472.0,62.7002,62.7254,62.5321,62.5657,48472.0
2019-11-21 10:20:00,74.47,74.48,74.16,74.33,137993.0,62.5741,62.5825,62.3136,62.4565,137993.0
2019-11-21 10:30:00,74.35,74.57,74.35,74.55,85661.0,62.4733,62.6581,62.4733,62.6413,85661.0
2019-11-21 10:40:00,74.56,74.72,74.56,74.62,87935.0,62.6497,62.7842,62.6497,62.7002,87935.0
2019-11-21 10:50:00,74.62,74.82,74.61,74.8,103334.0,62.7002,62.8682,62.6918,62.8514,103334.0
2019-11-21 11:00:00,74.81,74.82,74.61,74.67,123858.0,62.8598,62.8682,62.6918,62.7422,123858.0
2019-11-21 11:10:00,74.7,74.7,74.55,74.57,42973.0,62.7674,62.7674,62.6413,62.6581,42973.0
2019-11-21 11:20:00,74.56,74.79,74.56,74.65,210271.0,62.6497,62.843,62.6497,62.7254,210271.0
2019-11-21 11:30:00,74.67,74.88,74.67,74.86,79409.0,62.7422,62.9186,62.7422,62.9018,79409.0
2019-11-21 11:40:00,74.86,74.93,74.78,74.92,52580.0,62.9018,62.9606,62.8346,62.9522,52580.0
2019-11-21 11:50:00,74.93,74.99,74.87,74.9,86833.0,62.9606,63.0111,62.9102,62.9354,86833.0
2019-11-21 12:00:00,74.88,75.08,74.88,75.07,82803.0,62.9186,63.0867,62.9186,63.0783,82803.0
2019-11-21 12:10:00,75.07,75.12,75.04,75.09,159652.0,63.0783,63.1203,63.0531,63.0951,159652.0
2019-11-21 12:20:00,75.09,75.17,75.06,75.14,81546.0,63.0951,63.1623,63.0699,63.1371,81546.0
2019-11-21 12:30:00,75.14,75.24,75.07,75.23,154206.0,63.1371,63.2211,63.0783,63.2127,154206.0
2019-11-21 12:40:00,75.22,75.28,75.07,75.07,61736.0,63.2043,63.2547,63.0783,63.0783,61736.0
2019-11-21 12:50:00,75.07,75.11,75.03,75.08,41040.0,63.0783,63.1119,63.0447,63.0867,41040.0
2019-11-21 13:00:00,75.08,75.14,75.03,75.07,50694.0,63.0867,63.1371,63.0447,63.0783,50694.0
2019-11-21 13:10:00,75.08,75.1,75.02,75.08,35255.0,63.0867,63.1035,63.0363,63.0867,35255.0
2019-11-21 13:20:00,75.09,75.09,75.02,75.02,26601.0,63.0951,63.0951,63.0363,63.0363,26601.0
2019-11-21 13:30:00,75.03,75.08,74.97,74.98,50005.0,63.0447,63.0867,62.9942,63.0027,50005.0
2019-11-21 13:40:00,74.98,75.04,74.97,75.0,57438.0,63.0027,63.0531,62.9942,63.0195,57438.0
2019-11-21 13:50:00,75.0,75.07,74.99,75.04,29531.0,63.0195,63.0783,63.0111,63.0531,29531.0
2019-11-21 14:00:00,75.05,75.07,74.92,75.04,55268.0,63.0615,63.0783,62.9522,63.0531,55268.0
2019-11-21 14:10:00,75.04,75.08,74.98,75.07,41840.0,63.0531,63.0867,63.0027,63.0783,41840.0
2019-11-21 14:20:00,75.08,75.1,75.02,75.06,36045.0,63.0867,63.1035,63.0363,63.0699,36045.0
2019-11-21 14:30:00,75.07,75.17,75.06,75.13,45189.0,63.0783,63.1623,63.0699,63.1287,45189.0
2019-11-21 14:40:00,75.12,75.15,75.02,75.08,79573.0,63.1203,63.1455,63.0363,63.0867,79573.0
2019-11-21 14:50:00,75.08,75.12,74.97,75.04,62289.0,63.0867,63.1203,62.9942,63.0531,62289.0
2019-11-21 15:00:00,75.06,75.13,74.96,75.02,58247.0,63.0699,63.1287,62.9858,63.0363,58247.0
2019-11-21 15:10:00,75.01,75.03,74.95,75.0,47442.0,63.0279,63.0447,62.9774,63.0195,47442.0
2019-11-21 15:20:00,75.0,75.0,74.9,74.92,67103.0,63.0195,63.0195,62.9354,62.9522,67103.0
2019-11-21 15:30:00,74.92,74.99,74.9,74.94,56186.0,62.9522,63.0111,62.9354,62.969,56186.0
2019-11-21 15:40:00,74.95,75.01,74.91,74.94,76438.0,62.9774,63.0279,62.9438,62.969,76438.0
2019-11-21 15:50:00,74.93,75.02,74.83,74.95,298189.0,62.9606,63.0363,62.8766,62.9774,298189.0
2019-11-22 09:30:00,75.28,75.7,75.11,75.32,255273.0,63.2547,63.6076,63.1119,63.2883,255273.0
2019-11-22 09:40:00,75.3,75.65,75.27,75.46,156758.0,63.2715,63.5656,63.2463,63.406,156758.0
2019-11-22 09:50:00,75.47,75.68,75.42,75.42,123646.0,63.4144,63.5908,63.3724,63.3724,123646.0
2019-11-22 10:00:00,75.42,75.55,75.41,75.48,75650.0,63.3724,63.4816,63.364,63.4228,75650.0
2019-11-22 10:10:00,75.49,75.51,75.27,75.38,133239.0,63.4312,63.448,63.2463,63.3388,133239.0
2019-11-22 10:20:00,75.37,75.59,75.29,75.5,92942.0,63.3304,63.5152,63.2631,63.4396,92942.0
2019-11-22 10:30:00,75.5,75.54,75.25,75.28,151409.0,63.4396,63.4732,63.2295,63.2547,151409.0
2019-11-22 10:40:00,75.29,75.44,75.25,75.26,62725.0,63.2631,63.3892,63.2295,63.2379,62725.0
2019-11-22 10:50:00,75.26,75.29,75.16,75.21,97985.0,63.2379,63.2631,63.1539,63.1959,97985.0
2019-11-22 11:00:00,75.2,75.25,75.09,75.23,85226.0,63.1875,63.2295,63.0951,63.2127,85226.0
2019-11-22 11:10:00,75.24,75.25,75.13,75.2,90057.0,63.2211,63.2295,63.1287,63.1875,90057.0
2019-11-22 11:20:00,75.19,75.25,75.13,75.22,56105.0,63.1791,63.2295,63.1287,63.2043,56105.0
2019-11-22 11:30:00,75.21,75.21,75.11,75.17,69919.0,63.1959,63.1959,63.1119,63.1623,69919.0
2019-11-22 11:40:00,75.17,75.2,75.1,75.15,94948.0,63.1623,63.1875,63.1035,63.1455,94948.0
2019-11-22 11:50:00,75.16,75.35,75.14,75.33,68049.0,63.1539,63.3135,63.1371,63.2967,68049.0
2019-11-22 12:00:00,75.34,75.36,75.22,75.22,55885.0,63.3051,63.3219,63.2043,63.2043,55885.0
2019-11-22 12:10:00,75.21,75.3,75.15,75.28,63228.0,63.1959,63.2715,63.1455,63.2547,63228.0
2019-11-22 12:20:00,75.28,75.35,75.24,75.33,58134.0,63.2547,63.3135,63.2211,63.2967,58134.0
2019-11-22 12:30:00,75.34,75.35,75.29,75.32,86767.0,63.3051,63.3135,63.2631,63.2883,86767.0
2019-11-22 12:40:00,75.33,75.43,75.33,75.41,44875.0,63.2967,63.3808,63.2967,63.364,44875.0
2019-11-22 12:50:00,75.4,75.46,75.39,75.41,67315.0,63.3556,63.406,63.3472,63.364,67315.0
2019-11-22 13:00:00,75.41,75.44,75.35,75.44,71546.0,63.364,63.3892,63.3135,63.3892,71546.0
2019-11-22 13:10:00,75.44,75.58,75.41,75.42,109362.0,63.3892,63.5068,63.364,63.3724,109362.0
2019-11-22 13:20:00,75.42,75.45,75.37,75.38,70364.0,63.3724,63.3976,63.3304,63.3388,70364.0
2019-11-22 13:30:00,75.39,75.55,75.38,75.49,111128.0,63.3472,63.4816,63.3388,63.4312,111128.0
2019-11-22 13:40:00,75.5,75.6,75.45,75.58,67242.0,63.4396,63.5236,63.3976,63.5068,67242.0
2019-11-22 13:50:00,75.57,75.63,75.55,75.6,60284.0,63.4984,63.5488,63.4816,63.5236,60284.0
2019-11-22 14:00:00,75.6,75.61,75.5,75.51,85396.0,63.5236,63.532,63.4396,63.448,85396.0
2019-11-22 14:10:00,75.52,75.52,75.42,75.44,69736.0,63.4564,63.4564,63.3724,63.3892,69736.0
2019-11-22 14:20:00,75.43,75.46,75.37,75.39,68110.0,63.3808,63.406,63.3304,63.3472,68110.0
2019-11-22 14:30:00,75.39,75.39,75.33,75.35,58555.0,63.3472,63.3472,63.2967,63.3135,58555.0
2019-11-22 14:40:00,75.34,75.48,75.34,75.42,82300.0,63.3051,63.4228,63.3051,63.3724,82300.0
2019-11-22 14:50:00,75.42,75.42,75.35,75.38,85516.0,63.3724,63.3724,63.3135,63.3388,85516.0
2019-11-22 15:00:00,75.38,75.41,75.35,75.36,68346.0,63.3388,63.364,63.3135,63.3219,68346.0
2019-11-22 15:10:00,75.36,75.51,75.35,75.48,83139.0,63.3219,63.448,63.3135,63.4228,83139.0
2019-11-22 15:20:00,75.47,75.49,75.41,75.44,50327.0,63.4144,63.4312,63.364,63.3892,50327.0
2019-11-22 15:30:00,75.43,75.47,75.4,75.45,112019.0,63.3808,63.4144,63.3556,63.3976,112019.0
2019-11-22 15:40:00,75.45,75.46,75.4,75.41,93766.0,63.3976,63.406,63.3556,63.364,93766.0
2019-11-22 15:50:00,75.4,75.4,75.26,75.31,471578.0,63.3556,63.3556,63.2379,63.2799,471578.0
2019-11-25 09:30:00,75.5,75.79,75.5,75.68,163509.0,63.4396,63.6833,63.4396,63.5908,163509.0
2019-11-25 09:40:00,75.71,75.94,75.63,75.9,66908.0,63.616,63.8093,63.5488,63.7757,66908.0
2019-11-25 09:50:00,75.89,76.03,75.85,76.03,268049.0,63.7673,63.8849,63.7337,63.8849,268049.0
2019-11-25 10:00:00,76.03,76.28,76.02,76.22,135698.0,63.8849,64.095,63.8765,64.0446,135698.0
2019-11-25 10:10:00,76.24,76.43,76.22,76.37,96503.0,64.0614,64.221,64.0446,64.1706,96503.0
2019-11-25 10:20:00,76.37,76.37,76.18,76.23,98328.0,64.1706,64.1706,64.011,64.053,98328.0
2019-11-25 10:30:00,76.24,76.35,76.21,76.24,103515.0,64.0614,64.1538,64.0362,64.0614,103515.0
2019-11-25 10:40:00,76.25,76.29,76.19,76.2,93683.0,64.0698,64.1034,64.0194,64.0278,93683.0
2019-11-25 10:50:00,76.19,76.2,76.12,76.13,82879.0,64.0194,64.0278,63.9605,63.9689,82879.0
2019-11-25 11:00:00,76.13,76.21,76.08,76.16,79385.0,63.9689,64.0362,63.9269,63.9942,79385.0
2019-11-25 11:10:00,76.15,76.34,76.09,76.33,209839.0,63.9858,64.1454,63.9353,64.137,209839.0
2019-11-25 11:20:00,76.33,76.45,76.32,76.41,189001.0,64.137,64.2378,64.1286,64.2042,189001.0
2019-11-25 11:30:00,76.42,76.48,76.37,76.42,136553.0,64.2126,64.263,64.1706,64.2126,136553.0
2019-11-25 11:40:00,76.42,76.59,76.4,76.47,182338.0,64.2126,64.3555,64.1958,64.2546,182338.0
2019-11-25 11:50:00,76.48,76.5,76.37,76.42,62378.0,64.263,64.2798,64.1706,64.2126,62378.0
2019-11-25 12:00:00,76.42,76.54,76.38,76.46,110042.0,64.2126,64.3135,64.179,64.2462,110042.0
2019-11-25 12:10:00,76.47,76.5,76.42,76.44,79982.0,64.2546,64.2798,64.2126,64.2294,79982.0
2019-11-25 12:20:00,76.44,76.45,76.35,76.37,76723.0,64.2294,64.2378,64.1538,64.1706,76723.0
2019-11-25 12:30:00,76.36,76.39,76.31,76.36,70220.0,64.1622,64.1874,64.1202,64.1622,70220.0
2019-11-25 12:40:00,76.37,76.44,76.35,76.44,52171.0,64.1706,64.2294,64.1538,64.2294,52171.0
2019-11-25 12:50:00,76.43,76.49,76.38,76.49,72350.0,64.221,64.2714,64.179,64.2714,72350.0
2019-11-25 13:00:00,76.49,76.54,76.35,76.36,137294.0,64.2714,64.3135,64.1538,64.1622,137294.0
2019-11-25 13:10:00,76.37,76.43,76.31,76.31,94172.0,64.1706,64.221,64.1202,64.1202,94172.0
2019-11-25 13:20:00,76.31,76.4,76.27,76.37,70676.0,64.1202,64.1958,64.0866,64.1706,70676.0
2019-11-25 13:30:00,76.37,76.38,76.28,76.29,64592.0,64.1706,64.179,64.095,64.1034,64592.0
2019-11-25 13:40:00,76.28,76.32,76.28,76.3,44775.0,64.095,64.1286,64.095,64.1118,44775.0
2019-11-25 13:50:00,76.3,76.32,76.27,76.28,38382.0,64.1118,64.1286,64.0866,64.095,38382.0
2019-11-25 14:00:00,76.28,76.31,76.25,76.28,46018.0,64.095,64.1202,64.0698,64.095,46018.0
2019-11-25 14:10:00,76.28,76.35,76.28,76.35,58858.0,64.095,64.1538,64.095,64.1538,58858.0
2019-11-25 14:20:00,76.35,76.37,76.32,76.33,49251.0,64.1538,64.1706,64.1286,64.137,49251.0
2019-11-25 14:30:00,76.34,76.35,76.21,76.22,89948.0,64.1454,64.1538,64.0362,64.0446,89948.0
2019-11-25 14:40:00,76.22,76.25,76.16,76.18,84451.0,64.0446,64.0698,63.9942,64.011,84451.0
2019-11-25 14:50:00,76.19,76.24,76.16,76.2,72358.0,64.0194,64.0614,63.9942,64.0278,72358.0
2019-11-25 15:00:00,76.2,76.24,76.19,76.21,57419.0,64.0278,64.0614,64.0194,64.0362,57419.0
2019-11-25 15:10:00,76.22,76.32,76.21,76.3,95408.0,64.0446,64.1286,64.0362,64.1118,95408.0
2019-11-25 15:20:00,76.3,76.4,76.28,76.4,58650.0,64.1118,64.1958,64.095,64.1958,58650.0
2019-11-25 15:30:00,76.4,76.41,76.29,76.32,116722.0,64.1958,64.2042,64.1034,64.1286,116722.0
2019-11-25 15:40:00,76.33,76.33,76.27,76.27,133180.0,64.137,64.137,64.0866,64.0866,133180.0
2019-11-25 15:50:00,76.27,77.03,76.21,76.56,2296868.0,64.0866,64.7252,64.0362,64.3303,2296868.0
2019-11-26 09:30:00,76.76,76.79,75.87,76.16,710527.0,64.4983,64.5235,63.7505,63.9942,710527.0
2019-11-26 09:40:00,76.14,76.41,75.91,76.36,381697.0,63.9774,64.2042,63.7841,64.1622,381697.0
2019-11-26 09:50:00,76.37,76.38,76.06,76.16,307126.0,64.1706,64.179,63.9101,63.9942,307126.0
2019-11-26 10:00:00,76.15,76.17,76.02,76.11,168442.0,63.9858,64.0026,63.8765,63.9521,168442.0
2019-11-26 10:10:00,76.1,76.2,76.09,76.14,184252.0,63.9437,64.0278,63.9353,63.9774,184252.0
2019-11-26 10:20:00,76.15,76.24,76.03,76.03,351927.0,63.9858,64.0614,63.8849,63.8849,351927.0
2019-11-26 10:30:00,76.03,76.09,75.88,75.89,218032.0,63.8849,63.9353,63.7589,63.7673,218032.0
2019-11-26 10:40:00,75.9,75.98,75.87,75.96,197429.0,63.7757,63.8429,63.7505,63.8261,197429.0
2019-11-26 10:50:00,75.96,75.97,75.79,75.94,135543.0,63.8261,63.8345,63.6833,63.8093,135543.0
2019-11-26 11:00:00,75.94,75.96,75.72,75.73,128565.0,63.8093,63.8261,63.6244,63.6328,128565.0
2019-11-26 11:10:00,75.72,75.83,75.64,75.69,151613.0,63.6244,63.7169,63.5572,63.5992,151613.0
2019-11-26 11:20:00,75.69,75.81,75.62,75.67,110458.0,63.5992,63.7001,63.5404,63.5824,110458.0
2019-11-26 11:30:00,75.67,75.68,75.55,75.62,133423.0,63.5824,63.5908,63.4816,63.5404,133423.0
2019-11-26 11:40:00,75.62,75.66,75.51,75.51,86523.0,63.5404,63.574,63.448,63.448,86523.0
2019-11-26 11:50:00,75.51,75.56,75.41,75.42,146552.0,63.448,63.49,63.364,63.3724,146552.0
2019-11-26 12:00:00,75.43,75.59,75.35,75.58,239990.0,63.3808,63.5152,63.3135,63.5068,239990.0
2019-11-26 12:10:00,75.59,75.61,75.46,75.48,169625.0,63.5152,63.532,63.406,63.4228,169625.0
2019-11-26 12:20:00,75.48,75.54,75.47,75.51,104511.0,63.4228,63.4732,63.4144,63.448,104511.0
2019-11-26 12:30:00,75.51,75.58,75.46,75.55,103680.0,63.448,63.5068,63.406,63.4816,103680.0
2019-11-26 12:40:00,75.56,75.72,75.55,75.62,122898.0,63.49,63.6244,63.4816,63.5404,122898.0
2019-11-26 12:50:00,75.63,75.63,75.22,75.22,150746.0,63.5488,63.5488,63.2043,63.2043,150746.0
2019-11-26 13:00:00,75.22,75.26,74.89,74.92,270300.0,63.2043,63.2379,62.927,62.9522,270300.0
2019-11-26 13:10:00,74.92,74.96,74.64,74.91,359106.0,62.9522,62.9858,62.717,62.9438,359106.0
2019-11-26 13:20:00,74.91,75.02,74.89,74.93,219838.0,62.9438,63.0363,62.927,62.9606,219838.0
2019-11-26 13:30:00,74.94,75.02,74.9,74.91,133002.0,62.969,63.0363,62.9354,62.9438,133002.0
2019-11-26 13:40:00,74.9,74.92,74.72,74.74,127593.0,62.9354,62.9522,62.7842,62.801,127593.0
2019-11-26 13:50:00,74.72,74.89,74.72,74.88,98584.0,62.7842,62.927,62.7842,62.9186,98584.0
2019-11-26 14:00:00,74.88,75.02,74.87,74.9,126256.0,62.9186,63.0363,62.9102,62.9354,126256.0
2019-11-26 14:10:00,74.9,75.01,74.87,74.95,207235.0,62.9354,63.0279,62.9102,62.9774,207235.0
2019-11-26 14:20:00,74.96,75.02,74.91,74.92,82686.0,62.9858,63.0363,62.9438,62.9522,82686.0
2019-11-26 14:30:00,74.91,75.02,74.9,74.98,157529.0,62.9438,63.0363,62.9354,63.0027,157529.0
2019-11-26 14:40:00,74.99,75.15,74.99,75.13,110748.0,63.0111,63.1455,63.0111,63.1287,110748.0
2019-11-26 14:50:00,75.13,75.26,75.09,75.11,105316.0,63.1287,63.2379,63.0951,63.1119,105316.0
2019-11-26 15:00:00,75.1,75.11,74.99,75.03,137981.0,63.1035,63.1119,63.0111,63.0447,137981.0
2019-11-26 15:10:00,75.03,75.04,74.91,74.93,136679.0,63.0447,63.0531,62.9438,62.9606,136679.0
2019-11-26 15:20:00,74.92,75.09,74.89,75.08,135950.0,62.9522,63.0951,62.927,63.0867,135950.0
2019-11-26 15:30:00,75.08,75.12,74.99,75.12,171048.0,63.0867,63.1203,63.0111,63.1203,171048.0
2019-11-26 15:40:00,75.11,75.12,74.97,74.98,220444.0,63.1119,63.1203,62.9942,63.0027,220444.0
2019-11-26 15:50:00,74.97,75.07,74.92,74.92,661846.0,62.9942,63.0783,62.9522,62.9522,661846.0
2019-11-27 09:30:00,75.1,75.56,74.92,75.29,294558.0,63.1035,63.49,62.9522,63.2631,294558.0
2019-11-27 09:40:00,75.29,75.51,75.15,75.25,94193.0,63.2631,63.448,63.1455,63.2295,94193.0
2019-11-27 09:50:00,75.25,75.35,75.16,75.33,114637.0,63.2295,63.3135,63.1539,63.2967,114637.0
2019-11-27 10:00:00,75.33,75.52,75.27,75.4,107074.0,63.2967,63.4564,63.2463,63.3556,107074.0
2019-11-27 10:10:00,75.41,75.49,75.34,75.36,132798.0,63.364,63.4312,63.3051,63.3219,132798.0
2019-11-27 10:20:00,75.37,75.47,75.33,75.4,151146.0,63.3304,63.4144,63.2967,63.3556,151146.0
2019-11-27 10:30:00,75.41,75.49,75.23,75.33,169132.0,63.364,63.4312,63.2127,63.2967,169132.0
2019-11-27 10:40:00,75.34,75.36,75.18,75.25,150704.0,63.3051,63.3219,63.1707,63.2295,150704.0
2019-11-27 10:50:00,75.26,75.36,75.21,75.31,88066.0,63.2379,63.3219,63.1959,63.2799,88066.0
2019-11-27 11:00:00,75.3,75.31,75.15,75.19,83313.0,63.2715,63.2799,63.1455,63.1791,83313.0
2019-11-27 11:10:00,75.19,75.2,74.95,75.03,123147.0,63.1791,63.1875,62.9774,63.0447,123147.0
2019-11-27 11:20:00,75.03,75.09,74.95,74.98,78204.0,63.0447,63.0951,62.9774,63.0027,78204.0
2019-11-27 11:30:00,74.98,75.09,74.96,75.01,66245.0,63.0027,63.0951,62.9858,63.0279,66245.0
2019-11-27 11:40:00,75.01,75.03,74.9,74.98,90897.0,63.0279,63.0447,62.9354,63.0027,90897.0
2019-11-27 11:50:00,74.98,74.99,74.63,74.69,139691.0,63.0027,63.0111,62.7086,62.759,139691.0
2019-11-27 12:00:00,74.69,74.88,74.68,74.81,184202.0,62.759,62.9186,62.7506,62.8598,184202.0
2019-11-27 12:10:00,74.81,74.83,74.66,74.67,97120.0,62.8598,62.8766,62.7338,62.7422,97120.0
2019-11-27 12:20:00,74.67,74.78,74.65,74.72,195947.0,62.7422,62.8346,62.7254,62.7842,195947.0
2019-11-27 12:30:00,74.71,74.8,74.71,74.76,73945.0,62.7758,62.8514,62.7758,62.8178,73945.0
2019-11-27 12:40:00,74.75,74.88,74.74,74.82,91190.0,62.8094,62.9186,62.801,62.8682,91190.0
2019-11-27 12:50:00,74.83,74.87,74.76,74.83,117677.0,62.8766,62.9102,62.8178,62.8766,117677.0
2019-11-27 13:00:00,74.83,74.85,74.75,74.8,115992.0,62.8766,62.8934,62.8094,62.8514,115992.0
2019-11-27 13:10:00,74.8,74.86,74.72,74.82,120452.0,62.8514,62.9018,62.7842,62.8682,120452.0
2019-11-27 13:20:00,74.82,74.91,74.76,74.87,138961.0,62.8682,62.9438,62.8178,62.9102,138961.0
2019-11-27 13:30:00,74.87,74.96,74.82,74.95,122156.0,62.9102,62.9858,62.8682,62.9774,122156.0
2019-11-27 13:40:00,74.96,75.0,74.9,74.98,76665.0,62.9858,63.0195,62.9354,63.0027,76665.0
2019-11-27 13:50:00,74.98,74.99,74.87,74.89,85429.0,63.0027,63.0111,62.9102,62.927,85429.0
2019-11-27 14:00:00,74.89,74.93,74.82,74.89,99727.0,62.927,62.9606,62.8682,62.927,99727.0
2019-11-27 14:10:00,74.88,74.95,74.84,74.91,105087.0,62.9186,62.9774,62.885,62.9438,105087.0
2019-11-27 14:20:00,74.91,74.96,74.88,74.94,106867.0,62.9438,62.9858,62.9186,62.969,106867.0
2019-11-27 14:30:00,74.94,75.05,74.89,74.98,184332.0,62.969,63.0615,62.927,63.0027,184332.0
2019-11-27 14:40:00,74.98,75.0,74.93,74.97,117168.0,63.0027,63.0195,62.9606,62.9942,117168.0
2019-11-27 14:50:00,74.96,74.99,74.89,74.93,134171.0,62.9858,63.0111,62.927,62.9606,134171.0
2019-11-27 15:00:00,74.93,75.16,74.92,75.16,138517.0,62.9606,63.1539,62.9522,63.1539,138517.0
2019-11-27 15:10:00,75.16,75.18,75.1,75.14,72254.0,63.1539,63.1707,63.1035,63.1371,72254.0
2019-11-27 15:20:00,75.14,75.18,75.04,75.08,169271.0,63.1371,63.1707,63.0531,63.0867,169271.0
2019-11-27 15:30:00,75.09,75.14,75.04,75.04,208779.0,63.0951,63.1371,63.0531,63.0531,208779.0
2019-11-27 15:40:00,75.04,75.09,75.01,75.05,129135.0,63.0531,63.0951,63.0279,63.0615,129135.0
2019-11-27 15:50:00,75.05,75.14,74.99,75.05,447823.0,63.0615,63.1371,63.0111,63.0615,447823.0
2019-11-29 09:30:00,74.69,75.09,74.43,75.04,186801.0,62.759,63.0951,62.5405,63.0531,186801.0
2019-11-29 09:40:00,75.03,75.23,74.82,75.19,2245162.0,63.0447,63.2127,62.8682,63.1791,2245162.0
2019-11-29 09:50:00,75.2,75.36,75.04,75.26,124959.0,63.1875,63.3219,63.0531,63.2379,124959.0
2019-11-29 10:00:00,75.26,75.28,75.08,75.14,72509.0,63.2379,63.2547,63.0867,63.1371,72509.0
2019-11-29 10:10:00,75.15,75.29,75.12,75.13,69064.0,63.1455,63.2631,63.1203,63.1287,69064.0
2019-11-29 10:20:00,75.14,75.3,75.08,75.3,76537.0,63.1371,63.2715,63.0867,63.2715,76537.0
2019-11-29 10:30:00,75.3,75.33,75.21,75.29,57708.0,63.2715,63.2967,63.1959,63.2631,57708.0
2019-11-29 10:40:00,75.28,75.34,75.27,75.29,31806.0,63.2547,63.3051,63.2463,63.2631,31806.0
2019-11-29 10:50:00,75.3,75.34,75.29,75.33,32736.0,63.2715,63.3051,63.2631,63.2967,32736.0
2019-11-29 11:00:00,75.33,75.41,75.27,75.39,70680.0,63.2967,63.364,63.2463,63.3472,70680.0
2019-11-29 11:10:00,75.4,75.4,75.23,75.23,42489.0,63.3556,63.3556,63.2127,63.2127,42489.0
2019-11-29 11:20:00,75.23,75.24,75.16,75.23,48652.0,63.2127,63.2211,63.1539,63.2127,48652.0
2019-11-29 11:30:00,75.22,75.3,75.2,75.28,34674.0,63.2043,63.2715,63.1875,63.2547,34674.0
2019-11-29 11:40:00,75.28,75.28,75.16,75.17,24139.0,63.2547,63.2547,63.1539,63.1623,24139.0
2019-11-29 11:50:00,75.18,75.36,75.12,75.35,82134.0,63.1707,63.3219,63.1203,63.3135,82134.0
2019-11-29 12:00:00,75.35,75.36,75.28,75.34,48325.0,63.3135,63.3219,63.2547,63.3051,48325.0
2019-11-29 12:10:00,75.34,75.36,75.22,75.22,63889.0,63.3051,63.3219,63.2043,63.2043,63889.0
2019-11-29 12:20:00,75.22,75.28,75.2,75.22,42501.0,63.2043,63.2547,63.1875,63.2043,42501.0
2019-11-29 12:30:00,75.23,75.31,75.21,75.29,74400.0,63.2127,63.2799,63.1959,63.2631,74400.0
2019-11-29 12:40:00,75.3,75.31,75.15,75.23,89932.0,63.2715,63.2799,63.1455,63.2127,89932.0
2019-11-29 12:50:00,75.24,75.36,75.18,75.3,215632.0,63.2211,63.3219,63.1707,63.2715,215632.0
2019-12-02 09:30:00,75.22,75.39,75.01,75.38,275669.0,63.2043,63.3472,63.0279,63.3388,275669.0
2019-12-02 09:40:00,75.4,75.67,75.32,75.64,155686.0,63.3556,63.5824,63.2883,63.5572,155686.0
2019-12-02 09:50:00,75.63,75.85,75.6,75.76,150870.0,63.5488,63.7337,63.5236,63.6581,150870.0
2019-12-02 10:00:00,75.67,75.74,75.47,75.57,122855.0,63.5824,63.6412,63.4144,63.4984,122855.0
2019-12-02 10:10:00,75.57,75.72,75.45,75.45,133543.0,63.4984,63.6244,63.3976,63.3976,133543.0
2019-12-02 10:20:00,75.47,75.54,75.26,75.31,97693.0,63.4144,63.4732,63.2379,63.2799,97693.0
2019-12-02 10:30:00,75.32,75.39,75.15,75.36,86211.0,63.2883,63.3472,63.1455,63.3219,86211.0
2019-12-02 10:40:00,75.37,75.54,75.35,75.49,86734.0,63.3304,63.4732,63.3135,63.4312,86734.0
2019-12-02 10:50:00,75.49,75.56,75.42,75.55,82748.0,63.4312,63.49,63.3724,63.4816,82748.0
2019-12-02 11:00:00,75.57,75.67,75.52,75.67,58292.0,63.4984,63.5824,63.4564,63.5824,58292.0
2019-12-02 11:10:00,75.66,75.7,75.57,75.62,101563.0,63.574,63.6076,63.4984,63.5404,101563.0
2019-12-02 11:20:00,75.61,75.75,75.6,75.73,100130.0,63.532,63.6497,63.5236,63.6328,100130.0
2019-12-02 11:30:00,75.72,75.74,75.58,75.72,69157.0,63.6244,63.6412,63.5068,63.6244,69157.0
2019-12-02 11:40:00,75.72,75.79,75.69,75.78,72883.0,63.6244,63.6833,63.5992,63.6749,72883.0
2019-12-02 11:50:00,75.79,75.82,75.65,75.73,64184.0,63.6833,63.7085,63.5656,63.6328,64184.0
2019-12-02 12:00:00,75.72,75.82,75.71,75.78,46769.0,63.6244,63.7085,63.616,63.6749,46769.0
2019-12-02 12:10:00,75.78,75.91,75.69,75.73,67007.0,63.6749,63.7841,63.5992,63.6328,67007.0
2019-12-02 12:20:00,75.73,75.81,75.63,75.73,59397.0,63.6328,63.7001,63.5488,63.6328,59397.0
2019-12-02 12:30:00,75.74,75.77,75.66,75.7,47181.0,63.6412,63.6665,63.574,63.6076,47181.0
2019-12-02 12:40:00,75.7,75.81,75.68,75.71,39655.0,63.6076,63.7001,63.5908,63.616,39655.0
2019-12-02 12:50:00,75.72,75.76,75.65,75.65,84667.0,63.6244,63.6581,63.5656,63.5656,84667.0
2019-12-02 13:00:00,75.63,75.68,75.59,75.65,46611.0,63.5488,63.5908,63.5152,63.5656,46611.0
2019-12-02 13:10:00,75.64,75.73,75.6,75.69,49200.0,63.5572,63.6328,63.5236,63.5992,49200.0
2019-12-02 13:20:00,75.7,75.74,75.6,75.69,63473.0,63.6076,63.6412,63.5236,63.5992,63473.0
2019-12-02 13:30:00,75.69,75.78,75.63,75.76,47977.0,63.5992,63.6749,63.5488,63.6581,47977.0
2019-12-02 13:40:00,75.75,75.8,75.71,75.8,57403.0,63.6497,63.6917,63.616,63.6917,57403.0
2019-12-02 13:50:00,75.8,75.88,75.78,75.87,62724.0,63.6917,63.7589,63.6749,63.7505,62724.0
2019-12-02 14:00:00,75.86,75.87,75.76,75.84,50268.0,63.7421,63.7505,63.6581,63.7253,50268.0
2019-12-02 14:10:00,75.84,75.85,75.73,75.77,49495.0,63.7253,63.7337,63.6328,63.6665,49495.0
2019-12-02 14:20:00,75.76,75.83,75.67,75.83,61584.0,63.6581,63.7169,63.5824,63.7169,61584.0
2019-12-02 14:30:00,75.83,75.87,75.79,75.81,50528.0,63.7169,63.7505,63.6833,63.7001,50528.0
2019-12-02 14:40:00,75.82,75.91,75.81,75.85,53564.0,63.7085,63.7841,63.7001,63.7337,53564.0
2019-12-02 14:50:00,75.86,75.9,75.83,75.85,50063.0,63.7421,63.7757,63.7169,63.7337,50063.0
2019-12-02 15:00:00,75.85,75.88,75.77,75.77,51408.0,63.7337,63.7589,63.6665,63.6665,51408.0
2019-12-02 15:10:00,75.77,75.78,75.71,75.74,45489.0,63.6665,63.6749,63.616,63.6412,45489.0
2019-12-02 15:20:00,75.74,75.75,75.59,75.65,70288.0,63.6412,63.6497,63.5152,63.5656,70288.0
2019-12-02 15:30:00,75.64,75.69,75.58,75.65,78591.0,63.5572,63.5992,63.5068,63.5656,78591.0
2019-12-02 15:40:00,75.64,75.7,75.6,75.62,118540.0,63.5572,63.6076,63.5236,63.5404,118540.0
2019-12-02 15:50:00,75.6,75.62,75.49,75.58,335207.0,63.5236,63.5404,63.4312,63.5068,335207.0
2019-12-03 09:30:00,74.39,74.55,73.64,73.86,636755.0,62.5069,62.6413,61.8767,62.0616,636755.0
2019-12-03 09:40:00,73.85,73.87,73.6,73.81,291005.0,62.0532,62.07,61.8431,62.0195,291005.0
2019-12-03 09:50:00,73.81,74.03,73.75,73.99,282379.0,62.0195,62.2044,61.9691,62.1708,282379.0
2019-12-03 10:00:00,73.97,74.0,73.73,73.74,262998.0,62.154,62.1792,61.9523,61.9607,262998.0
2019-12-03 10:10:00,73.74,74.18,73.73,74.16,265889.0,61.9607,62.3304,61.9523,62.3136,265889.0
2019-12-03 10:20:00,74.16,74.16,73.77,73.77,124865.0,62.3136,62.3136,61.9859,61.9859,124865.0
2019-12-03 10:30:00,73.77,74.09,73.76,74.07,112398.0,61.9859,62.2548,61.9775,62.238,112398.0
2019-12-03 10:40:00,74.06,74.29,74.02,74.06,110028.0,62.2296,62.4229,62.196,62.2296,110028.0
2019-12-03 10:50:00,74.07,74.15,74.02,74.05,68942.0,62.238,62.3052,62.196,62.2212,68942.0
2019-12-03 11:00:00,74.05,74.05,73.89,74.01,175300.0,62.2212,62.2212,62.0868,62.1876,175300.0
2019-12-03 11:10:00,74.0,74.2,73.96,74.17,91407.0,62.1792,62.3472,62.1456,62.322,91407.0
2019-12-03 11:20:00,74.18,74.28,74.11,74.18,96413.0,62.3304,62.4145,62.2716,62.3304,96413.0
2019-12-03 11:30:00,74.17,74.25,74.05,74.24,129438.0,62.322,62.3893,62.2212,62.3809,129438.0
2019-12-03 11:40:00,74.24,74.3,74.16,74.17,49283.0,62.3809,62.4313,62.3136,62.322,49283.0
2019-12-03 11:50:00,74.18,74.28,74.15,74.27,81070.0,62.3304,62.4145,62.3052,62.4061,81070.0
2019-12-03 12:00:00,74.26,74.27,74.11,74.12,82748.0,62.3977,62.4061,62.2716,62.28,82748.0
2019-12-03 12:10:00,74.12,74.17,74.05,74.16,51400.0,62.28,62.322,62.2212,62.3136,51400.0
2019-12-03 12:20:00,74.16,74.28,74.15,74.23,119166.0,62.3136,62.4145,62.3052,62.3725,119166.0
2019-12-03 12:30:00,74.23,74.34,74.2,74.34,49237.0,62.3725,62.4649,62.3472,62.4649,49237.0
2019-12-03 12:40:00,74.34,74.42,74.3,74.4,77003.0,62.4649,62.5321,62.4313,62.5153,77003.0
2019-12-03 12:50:00,74.4,74.46,74.36,74.4,45734.0,62.5153,62.5657,62.4817,62.5153,45734.0
2019-12-03 13:00:00,74.41,74.48,74.24,74.26,89890.0,62.5237,62.5825,62.3809,62.3977,89890.0
2019-12-03 13:10:00,74.27,74.32,74.21,74.22,51280.0,62.4061,62.4481,62.3557,62.3641,51280.0
2019-12-03 13:20:00,74.22,74.29,74.17,74.27,67794.0,62.3641,62.4229,62.322,62.4061,67794.0
2019-12-03 13:30:00,74.27,74.48,74.27,74.47,137094.0,62.4061,62.5825,62.4061,62.5741,137094.0
2019-12-03 13:40:00,74.47,74.53,74.34,74.35,92541.0,62.5741,62.6245,62.4649,62.4733,92541.0
2019-12-03 13:50:00,74.36,74.4,74.32,74.34,39929.0,62.4817,62.5153,62.4481,62.4649,39929.0
2019-12-03 14:00:00,74.34,74.44,74.34,74.41,47058.0,62.4649,62.5489,62.4649,62.5237,47058.0
2019-12-03 14:10:00,74.42,74.42,74.3,74.31,43662.0,62.5321,62.5321,62.4313,62.4397,43662.0
2019-12-03 14:20:00,74.3,74.34,74.26,74.31,61185.0,62.4313,62.4649,62.3977,62.4397,61185.0
2019-12-03 14:30:00,74.32,74.43,74.26,74.43,80210.0,62.4481,62.5405,62.3977,62.5405,80210.0
2019-12-03 14:40:00,74.43,74.49,74.42,74.45,57690.0,62.5405,62.5909,62.5321,62.5573,57690.0
2019-12-03 14:50:00,74.45,74.52,74.39,74.5,62466.0,62.5573,62.6161,62.5069,62.5993,62466.0
2019-12-03 15:00:00,74.5,74.54,74.46,74.51,72112.0,62.5993,62.6329,62.5657,62.6077,72112.0
2019-12-03 15:10:00,74.5,74.62,74.49,74.59,79725.0,62.5993,62.7002,62.5909,62.6749,79725.0
2019-12-03 15:20:00,74.59,74.72,74.59,74.71,86294.0,62.6749,62.7842,62.6749,62.7758,86294.0
2019-12-03 15:30:00,74.72,74.72,74.6,74.69,111773.0,62.7842,62.7842,62.6834,62.759,111773.0
2019-12-03 15:40:00,74.7,74.71,74.62,74.7,97443.0,62.7674,62.7758,62.7002,62.7674,97443.0
2019-12-03 15:50:00,74.71,74.79,74.66,74.71,294574.0,62.7758,62.843,62.7338,62.7758,294574.0
2019-12-04 09:30:00,75.25,75.44,75.11,75.29,249188.0,63.2295,63.3892,63.1119,63.2631,249188.0
2019-12-04 09:40:00,75.28,75.33,75.13,75.31,77142.0,63.2547,63.2967,63.1287,63.2799,77142.0
2019-12-04 09:50:00,75.32,75.38,75.2,75.26,103481.0,63.2883,63.3388,63.1875,63.2379,103481.0
2019-12-04 10:00:00,75.25,75.29,75.14,75.18,94365.0,63.2295,63.2631,63.1371,63.1707,94365.0
2019-12-04 10:10:00,75.18,75.21,75.05,75.14,167814.0,63.1707,63.1959,63.0615,63.1371,167814.0
2019-12-04 10:20:00,75.15,75.27,75.01,75.04,119053.0,63.1455,63.2463,63.0279,63.0531,119053.0
2019-12-04 10:30:00,75.04,75.12,74.99,75.07,63688.0,63.0531,63.1203,63.0111,63.0783,63688.0
2019-12-04 10:40:00,75.07,75.12,75.01,75.07,77421.0,63.0783,63.1203,63.0279,63.0783,77421.0
2019-12-04 10:50:00,75.08,75.28,75.06,75.2,97767.0,63.0867,63.2547,63.0699,63.1875,97767.0
2019-12-04 11:00:00,75.2,75.21,75.08,75.09,78284.0,63.1875,63.1959,63.0867,63.0951,78284.0
2019-12-04 11:10:00,75.08,75.1,74.98,74.99,65701.0,63.0867,63.1035,63.0027,63.0111,65701.0
2019-12-04 11:20:00,74.98,75.02,74.91,74.95,58218.0,63.0027,63.0363,62.9438,62.9774,58218.0
2019-12-04 11:30:00,74.95,75.08,74.94,75.06,76578.0,62.9774,63.0867,62.969,63.0699,76578.0
2019-12-04 11:40:00,75.06,75.08,74.92,74.96,72317.0,63.0699,63.0867,62.9522,62.9858,72317.0
2019-12-04 11:50:00,74.95,75.04,74.93,75.02,48436.0,62.9774,63.0531,62.9606,63.0363,48436.0
2019-12-04 12:00:00,75.03,75.05,74.99,75.0,58477.0,63.0447,63.0615,63.0111,63.0195,58477.0
2019-12-04 12:10:00,75.01,75.02,74.93,74.97,76137.0,63.0279,63.0363,62.9606,62.9942,76137.0
2019-12-04 12:20:00,74.97,74.98,74.91,74.92,35730.0,62.9942,63.0027,62.9438,62.9522,35730.0
2019-12-04 12:30:00,74.93,74.98,74.9,74.95,54326.0,62.9606,63.0027,62.9354,62.9774,54326.0
2019-12-04 12:40:00,74.96,75.05,74.92,75.05,62356.0,62.9858,63.0615,62.9522,63.0615,62356.0
2019-12-04 12:50:00,75.05,75.05,74.98,75.01,38806.0,63.0615,63.0615,63.0027,63.0279,38806.0
2019-12-04 13:00:00,75.01,75.05,74.98,75.01,45917.0,63.0279,63.0615,63.0027,63.0279,45917.0
2019-12-04 13:10:00,75.01,75.02,74.93,74.98,37500.0,63.0279,63.0363,62.9606,63.0027,37500.0
2019-12-04 13:20:00,74.98,75.0,74.93,74.97,26881.0,63.0027,63.0195,62.9606,62.9942,26881.0
2019-12-04 13:30:00,74.97,75.01,74.94,74.98,44418.0,62.9942,63.0279,62.969,63.0027,44418.0
2019-12-04 13:40:00,74.98,75.04,74.97,75.01,43908.0,63.0027,63.0531,62.9942,63.0279,43908.0
2019-12-04 13:50:00,75.02,75.06,74.99,75.06,41291.0,63.0363,63.0699,63.0111,63.0699,41291.0
2019-12-04 14:00:00,75.06,75.1,75.02,75.04,61993.0,63.0699,63.1035,63.0363,63.0531,61993.0
2019-12-04 14:10:00,75.04,75.11,75.03,75.09,72220.0,63.0531,63.1119,63.0447,63.0951,72220.0
2019-12-04 14:20:00,75.1,75.11,75.02,75.08,99596.0,63.1035,63.1119,63.0363,63.0867,99596.0
2019-12-04 14:30:00,75.08,75.12,75.05,75.06,91050.0,63.0867,63.1203,63.0615,63.0699,91050.0
2019-12-04 14:40:00,75.06,75.1,75.02,75.02,75693.0,63.0699,63.1035,63.0363,63.0363,75693.0
2019-12-04 14:50:00,75.03,75.07,74.98,75.0,67962.0,63.0447,63.0783,63.0027,63.0195,67962.0
2019-12-04 15:00:00,75.0,75.03,74.98,75.01,70278.0,63.0195,63.0447,63.0027,63.0279,70278.0
2019-12-04 15:10:00,75.01,75.02,74.95,74.98,79102.0,63.0279,63.0363,62.9774,63.0027,79102.0
2019-12-04 15:20:00,74.98,75.07,74.97,75.02,120514.0,63.0027,63.0783,62.9942,63.0363,120514.0
2019-12-04 15:30:00,75.03,75.06,75.0,75.04,122986.0,63.0447,63.0699,63.0195,63.0531,122986.0
2019-12-04 15:40:00,75.04,75.15,75.01,75.13,212402.0,63.0531,63.1455,63.0279,63.1287,212402.0
2019-12-04 15:50:00,75.13,75.14,74.92,75.0,447292.0,63.1287,63.1371,62.9522,63.0195,447292.0
2019-12-05 09:30:00,75.06,75.08,74.5,74.54,184736.0,63.0699,63.0867,62.5993,62.6329,184736.0
2019-12-05 09:40:00,74.53,74.58,74.35,74.45,117314.0,62.6245,62.6665,62.4733,62.5573,117314.0
2019-12-05 09:50:00,74.46,74.49,74.13,74.18,160939.0,62.5657,62.5909,62.2884,62.3304,160939.0
2019-12-05 10:00:00,74.17,74.22,73.89,73.92,247502.0,62.322,62.3641,62.0868,62.112,247502.0
2019-12-05 10:10:00,73.91,74.26,73.9,74.23,114870.0,62.1036,62.3977,62.0952,62.3725,114870.0
2019-12-05 10:20:00,74.22,74.28,74.07,74.2,74091.0,62.3641,62.4145,62.238,62.3472,74091.0
2019-12-05 10:30:00,74.21,74.23,74.11,74.16,53395.0,62.3557,62.3725,62.2716,62.3136,53395.0
2019-12-05 10:40:00,74.16,74.17,74.06,74.09,110953.0,62.3136,62.322,62.2296,62.2548,110953.0
2019-12-05 10:50:00,74.09,74.15,74.03,74.08,174114.0,62.2548,62.3052,62.2044,62.2464,174114.0
2019-12-05 11:00:00,74.08,74.22,74.03,74.16,75920.0,62.2464,62.3641,62.2044,62.3136,75920.0
2019-12-05 11:10:00,74.15,74.23,74.07,74.21,91132.0,62.3052,62.3725,62.238,62.3557,91132.0
2019-12-05 11:20:00,74.2,74.34,74.19,74.28,69113.0,62.3472,62.4649,62.3388,62.4145,69113.0
2019-12-05 11:30:00,74.28,74.29,74.18,74.23,85786.0,62.4145,62.4229,62.3304,62.3725,85786.0
2019-12-05 11:40:00,74.24,74.27,74.18,74.26,79563.0,62.3809,62.4061,62.3304,62.3977,79563.0
2019-12-05 11:50:00,74.25,74.33,74.2,74.23,57392.0,62.3893,62.4565,62.3472,62.3725,57392.0
2019-12-05 12:00:00,74.23,74.41,74.23,74.36,57376.0,62.3725,62.5237,62.3725,62.4817,57376.0
2019-12-05 12:10:00,74.36,74.37,74.25,74.25,44511.0,62.4817,62.4901,62.3893,62.3893,44511.0
2019-12-05 12:20:00,74.25,74.33,74.2,74.3,94233.0,62.3893,62.4565,62.3472,62.4313,94233.0
2019-12-05 12:30:00,74.29,74.3,74.24,74.28,36762.0,62.4229,62.4313,62.3809,62.4145,36762.0
2019-12-05 12:40:00,74.28,74.31,74.23,74.25,81585.0,62.4145,62.4397,62.3725,62.3893,81585.0
2019-12-05 12:50:00,74.26,74.38,74.25,74.34,36886.0,62.3977,62.4985,62.3893,62.4649,36886.0
2019-12-05 13:00:00,74.34,74.36,74.26,74.27,40837.0,62.4649,62.4817,62.3977,62.4061,40837.0
2019-12-05 13:10:00,74.27,74.29,74.21,74.22,65740.0,62.4061,62.4229,62.3557,62.3641,65740.0
2019-12-05 13:20:00,74.22,74.25,74.18,74.19,45344.0,62.3641,62.3893,62.3304,62.3388,45344.0
2019-12-05 13:30:00,74.19,74.3,74.17,74.29,67722.0,62.3388,62.4313,62.322,62.4229,67722.0
2019-12-05 13:40:00,74.29,74.38,74.29,74.3,37820.0,62.4229,62.4985,62.4229,62.4313,37820.0
2019-12-05 13:50:00,74.3,74.33,74.24,74.25,46778.0,62.4313,62.4565,62.3809,62.3893,46778.0
2019-12-05 14:00:00,74.24,74.27,74.2,74.2,39980.0,62.3809,62.4061,62.3472,62.3472,39980.0
2019-12-05 14:10:00,74.2,74.28,74.19,74.23,35358.0,62.3472,62.4145,62.3388,62.3725,35358.0
2019-12-05 14:20:00,74.23,74.29,74.19,74.28,43466.0,62.3725,62.4229,62.3388,62.4145,43466.0
2019-12-05 14:30:00,74.27,74.31,74.22,74.3,44662.0,62.4061,62.4397,62.3641,62.4313,44662.0
2019-12-05 14:40:00,74.3,74.4,74.3,74.38,135162.0,62.4313,62.5153,62.4313,62.4985,135162.0
2019-12-05 14:50:00,74.37,74.47,74.29,74.39,171586.0,62.4901,62.5741,62.4229,62.5069,171586.0
2019-12-05 15:00:00,74.38,74.5,74.38,74.48,79201.0,62.4985,62.5993,62.4985,62.5825,79201.0
2019-12-05 15:10:00,74.48,74.55,74.45,74.54,66976.0,62.5825,62.6413,62.5573,62.6329,66976.0
2019-12-05 15:20:00,74.54,74.58,74.5,74.52,68609.0,62.6329,62.6665,62.5993,62.6161,68609.0
2019-12-05 15:30:00,74.52,74.62,74.5,74.61,98519.0,62.6161,62.7002,62.5993,62.6918,98519.0
2019-12-05 15:40:00,74.62,74.66,74.56,74.56,96610.0,62.7002,62.7338,62.6497,62.6497,96610.0
2019-12-05 15:50:00,74.55,74.55,74.37,74.49,369714.0,62.6413,62.6413,62.4901,62.5909,369714.0
2019-12-06 09:30:00,75.08,75.59,75.0,75.49,348548.0,63.0867,63.5152,63.0195,63.4312,348548.0
2019-12-06 09:40:00,75.48,75.58,75.33,75.49,142155.0,63.4228,63.5068,63.2967,63.4312,142155.0
2019-12-06 09:50:00,75.47,75.52,75.31,75.45,124932.0,63.4144,63.4564,63.2799,63.3976,124932.0
2019-12-06 10:00:00,75.44,75.51,75.3,75.41,90857.0,63.3892,63.448,63.2715,63.364,90857.0
2019-12-06 10:10:00,75.41,75.71,75.37,75.7,226409.0,63.364,63.616,63.3304,63.6076,226409.0
2019-12-06 10:20:00,75.7,75.75,75.64,75.65,132282.0,63.6076,63.6497,63.5572,63.5656,132282.0
2019-12-06 10:30:00,75.63,75.66,75.36,75.43,136301.0,63.5488,63.574,63.3219,63.3808,136301.0
2019-12-06 10:40:00,75.44,75.5,75.39,75.45,93506.0,63.3892,63.4396,63.3472,63.3976,93506.0
2019-12-06 10:50:00,75.45,75.63,75.44,75.6,108315.0,63.3976,63.5488,63.3892,63.5236,108315.0
2019-12-06 11:00:00,75.59,75.66,75.55,75.56,73540.0,63.5152,63.574,63.4816,63.49,73540.0
2019-12-06 11:10:00,75.55,75.65,75.55,75.59,52510.0,63.4816,63.5656,63.4816,63.5152,52510.0
2019-12-06 11:20:00,75.59,75.65,75.54,75.6,67044.0,63.5152,63.5656,63.4732,63.5236,67044.0
2019-12-06 11:30:00,75.58,75.63,75.56,75.62,52358.0,63.5068,63.5488,63.49,63.5404,52358.0
2019-12-06 11:40:00,75.62,75.66,75.56,75.62,100386.0,63.5404,63.574,63.49,63.5404,100386.0
2019-12-06 11:50:00,75.61,75.62,75.53,75.59,86798.0,63.532,63.5404,63.4648,63.5152,86798.0
2019-12-06 12:00:00,75.59,75.61,75.56,75.56,75782.0,63.5152,63.532,63.49,63.49,75782.0
2019-12-06 12:10:00,75.56,75.7,75.56,75.63,118421.0,63.49,63.6076,63.49,63.5488,118421.0
2019-12-06 12:20:00,75.63,75.63,75.52,75.56,53765.0,63.5488,63.5488,63.4564,63.49,53765.0
2019-12-06 12:30:00,75.56,75.58,75.46,75.57,77839.0,63.49,63.5068,63.406,63.4984,77839.0
2019-12-06 12:40:00,75.57,75.63,75.57,75.59,56270.0,63.4984,63.5488,63.4984,63.5152,56270.0
2019-12-06 12:50:00,75.59,75.63,75.58,75.62,48211.0,63.5152,63.5488,63.5068,63.5404,48211.0
2019-12-06 13:00:00,75.63,75.64,75.59,75.63,43289.0,63.5488,63.5572,63.5152,63.5488,43289.0
2019-12-06 13:10:00,75.63,75.71,75.62,75.7,72725.0,63.5488,63.616,63.5404,63.6076,72725.0
2019-12-06 13:20:00,75.7,75.71,75.6,75.67,45796.0,63.6076,63.616,63.5236,63.5824,45796.0
2019-12-06 13:30:00,75.67,75.69,75.63,75.67,46650.0,63.5824,63.5992,63.5488,63.5824,46650.0
2019-12-06 13:40:00,75.67,75.67,75.58,75.66,80162.0,63.5824,63.5824,63.5068,63.574,80162.0
2019-12-06 13:50:00,75.66,75.68,75.59,75.59,106553.0,63.574,63.5908,63.5152,63.5152,106553.0
2019-12-06 14:00:00,75.59,75.64,75.52,75.56,59169.0,63.5152,63.5572,63.4564,63.49,59169.0
2019-12-06 14:10:00,75.55,75.57,75.34,75.39,100243.0,63.4816,63.4984,63.3051,63.3472,100243.0
2019-12-06 14:20:00,75.38,75.4,75.33,75.38,61156.0,63.3388,63.3556,63.2967,63.3388,61156.0
2019-12-06 14:30:00,75.38,75.38,75.27,75.29,63274.0,63.3388,63.3388,63.2463,63.2631,63274.0
2019-12-06 14:40:00,75.3,75.34,75.27,75.31,57329.0,63.2715,63.3051,63.2463,63.2799,57329.0
2019-12-06 14:50:00,75.31,75.38,75.27,75.37,45847.0,63.2799,63.3388,63.2463,63.3304,45847.0
2019-12-06 15:00:00,75.37,75.41,75.32,75.37,51229.0,63.3304,63.364,63.2883,63.3304,51229.0
2019-12-06 15:10:00,75.38,75.41,75.33,75.37,58274.0,63.3388,63.364,63.2967,63.3304,58274.0
2019-12-06 15:20:00,75.37,75.38,75.31,75.34,78885.0,63.3304,63.3388,63.2799,63.3051,78885.0
2019-12-06 15:30:00,75.33,75.44,75.3,75.44,84359.0,63.2967,63.3892,63.2715,63.3892,84359.0
2019-12-06 15:40:00,75.43,75.5,75.41,75.41,123733.0,63.3808,63.4396,63.364,63.364,123733.0
2019-12-06 15:50:00,75.41,75.46,75.35,75.36,351077.0,63.364,63.406,63.3135,63.3219,351077.0
2019-12-09 09:30:00,75.03,75.27,74.88,75.2,212817.0,63.0447,63.2463,62.9186,63.1875,212817.0
2019-12-09 09:40:00,75.2,75.26,75.13,75.19,66186.0,63.1875,63.2379,63.1287,63.1791,66186.0
2019-12-09 09:50:00,75.21,75.32,75.18,75.23,67488.0,63.1959,63.2883,63.1707,63.2127,67488.0
2019-12-09 10:00:00,75.22,75.33,75.17,75.33,71232.0,63.2043,63.2967,63.1623,63.2967,71232.0
2019-12-09 10:10:00,75.33,75.39,75.21,75.33,86550.0,63.2967,63.3472,63.1959,63.2967,86550.0
2019-12-09 10:20:00,75.34,75.42,75.3,75.4,64875.0,63.3051,63.3724,63.2715,63.3556,64875.0
2019-12-09 10:30:00,75.4,75.47,75.33,75.4,62085.0,63.3556,63.4144,63.2967,63.3556,62085.0
2019-12-09 10:40:00,75.4,75.45,75.36,75.41,99409.0,63.3556,63.3976,63.3219,63.364,99409.0
2019-12-09 10:50:00,75.41,75.46,75.35,75.38,98423.0,63.364,63.406,63.3135,63.3388,98423.0
2019-12-09 11:00:00,75.39,75.48,75.38,75.47,74452.0,63.3472,63.4228,63.3388,63.4144,74452.0
2019-12-09 11:10:00,75.46,75.49,75.43,75.44,49889.0,63.406,63.4312,63.3808,63.3892,49889.0
2019-12-09 11:20:00,75.45,75.46,75.34,75.44,61255.0,63.3976,63.406,63.3051,63.3892,61255.0
2019-12-09 11:30:00,75.43,75.48,75.4,75.44,66397.0,63.3808,63.4228,63.3556,63.3892,66397.0
2019-12-09 11:40:00,75.44,75.47,75.39,75.42,51777.0,63.3892,63.4144,63.3472,63.3724,51777.0
2019-12-09 11:50:00,75.42,75.44,75.38,75.4,46410.0,63.3724,63.3892,63.3388,63.3556,46410.0
2019-12-09 12:00:00,75.39,75.47,75.37,75.37,47450.0,63.3472,63.4144,63.3304,63.3304,47450.0
2019-12-09 12:10:00,75.37,75.4,75.33,75.36,45743.0,63.3304,63.3556,63.2967,63.3219,45743.0
2019-12-09 12:20:00,75.37,75.39,75.34,75.37,42945.0,63.3304,63.3472,63.3051,63.3304,42945.0
2019-12-09 12:30:00,75.36,75.39,75.35,75.37,37175.0,63.3219,63.3472,63.3135,63.3304,37175.0
2019-12-09 12:40:00,75.38,75.38,75.26,75.26,46423.0,63.3388,63.3388,63.2379,63.2379,46423.0
2019-12-09 12:50:00,75.25,75.27,75.22,75.25,43273.0,63.2295,63.2463,63.2043,63.2295,43273.0
2019-12-09 13:00:00,75.25,75.27,75.19,75.26,50882.0,63.2295,63.2463,63.1791,63.2379,50882.0
2019-12-09 13:10:00,75.25,75.28,75.19,75.22,45153.0,63.2295,63.2547,63.1791,63.2043,45153.0
2019-12-09 13:20:00,75.22,75.24,75.15,75.19,43582.0,63.2043,63.2211,63.1455,63.1791,43582.0
2019-12-09 13:30:00,75.18,75.19,75.12,75.13,39424.0,63.1707,63.1791,63.1203,63.1287,39424.0
2019-12-09 13:40:00,75.13,75.17,75.08,75.17,46860.0,63.1287,63.1623,63.0867,63.1623,46860.0
2019-12-09 13:50:00,75.17,75.19,75.13,75.15,37719.0,63.1623,63.1791,63.1287,63.1455,37719.0
2019-12-09 14:00:00,75.14,75.15,75.04,75.07,57362.0,63.1371,63.1455,63.0531,63.0783,57362.0
2019-12-09 14:10:00,75.06,75.12,75.05,75.12,56990.0,63.0699,63.1203,63.0615,63.1203,56990.0
2019-12-09 14:20:00,75.11,75.14,75.1,75.12,67205.0,63.1119,63.1371,63.1035,63.1203,67205.0
2019-12-09 14:30:00,75.13,75.16,75.11,75.16,64833.0,63.1287,63.1539,63.1119,63.1539,64833.0
2019-12-09 14:40:00,75.16,75.23,75.15,75.23,103194.0,63.1539,63.2127,63.1455,63.2127,103194.0
2019-12-09 14:50:00,75.23,75.27,75.13,75.2,99172.0,63.2127,63.2463,63.1287,63.1875,99172.0
2019-12-09 15:00:00,75.19,75.22,75.18,75.21,56768.0,63.1791,63.2043,63.1707,63.1959,56768.0
2019-12-09 15:10:00,75.21,75.31,75.2,75.28,65499.0,63.1959,63.2799,63.1875,63.2547,65499.0
2019-12-09 15:20:00,75.29,75.3,75.23,75.3,62328.0,63.2631,63.2715,63.2127,63.2715,62328.0
2019-12-09 15:30:00,75.3,75.32,75.24,75.25,93977.0,63.2715,63.2883,63.2211,63.2295,93977.0
2019-12-09 15:40:00,75.25,75.29,75.2,75.22,108992.0,63.2295,63.2631,63.1875,63.2043,108992.0
2019-12-09 15:50:00,75.21,75.23,74.99,75.0,418481.0,63.1959,63.2127,63.0111,63.0195,418481.0
2019-12-10 09:30:00,75.0,75.05,73.05,73.17,913241.0,63.0195,63.0615,61.381,61.4818,913241.0
2019-12-10 09:40:00,73.12,73.21,72.64,73.15,665836.0,61.4398,61.5154,61.0364,61.465,665836.0
2019-12-10 09:50:00,73.15,73.64,73.14,73.17,651591.0,61.465,61.8767,61.4566,61.4818,651591.0
2019-12-10 10:00:00,73.16,73.3,72.97,73.17,479521.0,61.4734,61.591,61.3137,61.4818,479521.0
2019-12-10 10:10:00,73.16,73.17,72.76,72.79,355257.0,61.4734,61.4818,61.1373,61.1625,355257.0
2019-12-10 10:20:00,72.79,73.27,72.77,73.1,233203.0,61.1625,61.5658,61.1457,61.423,233203.0
2019-12-10 10:30:00,73.1,73.12,72.78,72.84,201533.0,61.423,61.4398,61.1541,61.2045,201533.0
2019-12-10 10:40:00,72.85,73.08,72.83,73.05,221313.0,61.2129,61.4062,61.1961,61.381,221313.0
2019-12-10 10:50:00,73.05,73.05,72.83,72.97,214460.0,61.381,61.381,61.1961,61.3137,214460.0
2019-12-10 11:00:00,72.97,73.04,72.87,72.99,139835.0,61.3137,61.3725,61.2297,61.3305,139835.0
2019-12-10 11:10:00,72.99,73.02,72.9,72.9,133545.0,61.3305,61.3557,61.2549,61.2549,133545.0
2019-12-10 11:20:00,72.91,73.0,72.9,72.98,132202.0,61.2633,61.3389,61.2549,61.3221,132202.0
2019-12-10 11:30:00,72.98,73.04,72.92,72.92,138397.0,61.3221,61.3725,61.2717,61.2717,138397.0
2019-12-10 11:40:00,72.92,72.99,72.87,72.96,133547.0,61.2717,61.3305,61.2297,61.3053,133547.0
2019-12-10 11:50:00,72.95,72.97,72.77,72.78,258656.0,61.2969,61.3137,61.1457,61.1541,258656.0
2019-12-10 12:00:00,72.78,72.89,72.74,72.82,197640.0,61.1541,61.2465,61.1205,61.1877,197640.0
2019-12-10 12:10:00,72.81,72.88,72.8,72.84,134027.0,61.1793,61.2381,61.1709,61.2045,134027.0
2019-12-10 12:20:00,72.84,72.86,72.76,72.77,202203.0,61.2045,61.2213,61.1373,61.1457,202203.0
2019-12-10 12:30:00,72.76,72.8,72.76,72.76,124410.0,61.1373,61.1709,61.1373,61.1373,124410.0
2019-12-10 12:40:00,72.76,72.79,72.69,72.73,183581.0,61.1373,61.1625,61.0785,61.1121,183581.0
2019-12-10 12:50:00,72.73,72.92,72.72,72.88,164472.0,61.1121,61.2717,61.1037,61.2381,164472.0
2019-12-10 13:00:00,72.89,72.89,72.8,72.85,107060.0,61.2465,61.2465,61.1709,61.2129,107060.0
2019-12-10 13:10:00,72.84,72.89,72.78,72.89,113876.0,61.2045,61.2465,61.1541,61.2465,113876.0
2019-12-10 13:20:00,72.89,73.01,72.85,72.98,153413.0,61.2465,61.3473,61.2129,61.3221,153413.0
2019-12-10 13:30:00,72.98,72.98,72.74,72.81,139052.0,61.3221,61.3221,61.1205,61.1793,139052.0
2019-12-10 13:40:00,72.82,72.9,72.81,72.83,97985.0,61.1877,61.2549,61.1793,61.1961,97985.0
2019-12-10 13:50:00,72.83,72.87,72.8,72.85,109211.0,61.1961,61.2297,61.1709,61.2129,109211.0
2019-12-10 14:00:00,72.85,72.96,72.82,72.95,91124.0,61.2129,61.3053,61.1877,61.2969,91124.0
2019-12-10 14:10:00,72.94,73.01,72.93,72.95,136392.0,61.2885,61.3473,61.2801,61.2969,136392.0
2019-12-10 14:20:00,72.95,72.99,72.9,72.95,102153.0,61.2969,61.3305,61.2549,61.2969,102153.0
2019-12-10 14:30:00,72.95,73.09,72.95,73.06,126933.0,61.2969,61.4146,61.2969,61.3894,126933.0
2019-12-10 14:40:00,73.06,73.19,73.05,73.19,152034.0,61.3894,61.4986,61.381,61.4986,152034.0
2019-12-10 14:50:00,73.19,73.23,73.14,73.16,172535.0,61.4986,61.5322,61.4566,61.4734,172535.0
2019-12-10 15:00:00,73.17,73.17,73.11,73.16,149527.0,61.4818,61.4818,61.4314,61.4734,149527.0
2019-12-10 15:10:00,73.16,73.23,73.12,73.15,152365.0,61.4734,61.5322,61.4398,61.465,152365.0
2019-12-10 15:20:00,73.15,73.16,73.1,73.13,117231.0,61.465,61.4734,61.423,61.4482,117231.0
2019-12-10 15:30:00,73.13,73.18,73.08,73.13,248074.0,61.4482,61.4902,61.4062,61.4482,248074.0
2019-12-10 15:40:00,73.13,73.19,73.11,73.17,442160.0,61.4482,61.4986,61.4314,61.4818,442160.0
2019-12-10 15:50:00,73.17,73.25,73.14,73.18,550437.0,61.4818,61.549,61.4566,61.4902,550437.0
2019-12-11 09:30:00,73.07,73.42,73.02,73.37,274001.0,61.3978,61.6918,61.3557,61.6498,274001.0
2019-12-11 09:40:00,73.34,73.37,73.09,73.11,140828.0,61.6246,61.6498,61.4146,61.4314,140828.0
2019-12-11 09:50:00,73.11,73.22,73.02,73.2,102424.0,61.4314,61.5238,61.3557,61.507,102424.0
2019-12-11 10:00:00,73.19,73.23,72.98,72.98,147618.0,61.4986,61.5322,61.3221,61.3221,147618.0
2019-12-11 10:10:00,72.98,73.03,72.86,72.89,119058.0,61.3221,61.3641,61.2213,61.2465,119058.0
2019-12-11 10:20:00,72.89,73.17,72.84,73.13,164827.0,61.2465,61.4818,61.2045,61.4482,164827.0
2019-12-11 10:30:00,73.12,73.16,72.9,72.91,124108.0,61.4398,61.4734,61.2549,61.2633,124108.0
2019-12-11 10:40:00,72.9,73.0,72.87,72.92,85822.0,61.2549,61.3389,61.2297,61.2717,85822.0
2019-12-11 10:50:00,72.92,73.05,72.91,73.03,127945.0,61.2717,61.381,61.2633,61.3641,127945.0
2019-12-11 11:00:00,73.03,73.12,72.95,73.04,78480.0,61.3641,61.4398,61.2969,61.3725,78480.0
2019-12-11 11:10:00,73.04,73.14,73.02,73.13,115698.0,61.3725,61.4566,61.3557,61.4482,115698.0
2019-12-11 11:20:00,73.13,73.27,73.1,73.26,124085.0,61.4482,61.5658,61.423,61.5574,124085.0
2019-12-11 11:30:00,73.25,73.33,73.22,73.28,75076.0,61.549,61.6162,61.5238,61.5742,75076.0
2019-12-11 11:40:00,73.29,73.32,73.25,73.29,51199.0,61.5826,61.6078,61.549,61.5826,51199.0
2019-12-11 11:50:00,73.28,73.3,73.23,73.27,64608.0,61.5742,61.591,61.5322,61.5658,64608.0
2019-12-11 12:00:00,73.26,73.41,73.26,73.39,64859.0,61.5574,61.6834,61.5574,61.6666,64859.0
2019-12-11 12:10:00,73.39,73.39,73.29,73.34,44159.0,61.6666,61.6666,61.5826,61.6246,44159.0
2019-12-11 12:20:00,73.34,73.43,73.31,73.43,53970.0,61.6246,61.7002,61.5994,61.7002,53970.0
2019-12-11 12:30:00,73.43,73.57,73.43,73.56,95902.0,61.7002,61.8179,61.7002,61.8095,95902.0
2019-12-11 12:40:00,73.56,73.59,73.54,73.57,67276.0,61.8095,61.8347,61.7927,61.8179,67276.0
2019-12-11 12:50:00,73.57,73.64,73.54,73.61,90230.0,61.8179,61.8767,61.7927,61.8515,90230.0
2019-12-11 13:00:00,73.62,73.62,73.52,73.56,62773.0,61.8599,61.8599,61.7759,61.8095,62773.0
2019-12-11 13:10:00,73.56,73.58,73.48,73.56,62041.0,61.8095,61.8263,61.7423,61.8095,62041.0
2019-12-11 13:20:00,73.56,73.58,73.53,73.56,53317.0,61.8095,61.8263,61.7843,61.8095,53317.0
2019-12-11 13:30:00,73.56,73.57,73.35,73.38,54360.0,61.8095,61.8179,61.633,61.6582,54360.0
2019-12-11 13:40:00,73.38,73.48,73.33,73.48,60240.0,61.6582,61.7423,61.6162,61.7423,60240.0
2019-12-11 13:50:00,73.48,73.48,73.39,73.46,57583.0,61.7423,61.7423,61.6666,61.7255,57583.0
2019-12-11 14:00:00,73.45,73.55,73.44,73.51,66336.0,61.7171,61.8011,61.7087,61.7675,66336.0
2019-12-11 14:10:00,73.51,73.56,73.47,73.55,74378.0,61.7675,61.8095,61.7339,61.8011,74378.0
2019-12-11 14:20:00,73.54,73.59,73.52,73.58,82613.0,61.7927,61.8347,61.7759,61.8263,82613.0
2019-12-11 14:30:00,73.58,73.64,73.52,73.63,68378.0,61.8263,61.8767,61.7759,61.8683,68378.0
2019-12-11 14:40:00,73.64,73.74,73.61,73.72,103367.0,61.8767,61.9607,61.8515,61.9439,103367.0
2019-12-11 14:50:00,73.73,73.74,73.69,73.73,83879.0,61.9523,61.9607,61.9187,61.9523,83879.0
2019-12-11 15:00:00,73.73,73.75,73.6,73.64,96027.0,61.9523,61.9691,61.8431,61.8767,96027.0
2019-12-11 15:10:00,73.64,73.65,73.4,73.4,113476.0,61.8767,61.8851,61.675,61.675,113476.0
2019-12-11 15:20:00,73.4,73.42,73.32,73.41,114981.0,61.675,61.6918,61.6078,61.6834,114981.0
2019-12-11 15:30:00,73.42,73.46,73.33,73.34,139028.0,61.6918,61.7255,61.6162,61.6246,139028.0
2019-12-11 15:40:00,73.34,73.43,73.33,73.36,161930.0,61.6246,61.7002,61.6162,61.6414,161930.0
2019-12-11 15:50:00,73.36,73.46,73.34,73.35,461639.0,61.6414,61.7255,61.6246,61.633,461639.0
2019-12-12 09:30:00,73.63,73.94,73.38,73.86,199795.0,61.8683,62.1288,61.6582,62.0616,199795.0
2019-12-12 09:40:00,73.86,73.91,73.74,73.83,81615.0,62.0616,62.1036,61.9607,62.0364,81615.0
2019-12-12 09:50:00,73.84,74.05,73.83,74.02,117358.0,62.0448,62.2212,62.0364,62.196,117358.0
2019-12-12 10:00:00,74.04,74.39,74.04,74.22,142136.0,62.2128,62.5069,62.2128,62.3641,142136.0
2019-12-12 10:10:00,74.24,74.43,74.18,74.38,117104.0,62.3809,62.5405,62.3304,62.4985,117104.0
2019-12-12 10:20:00,74.37,74.38,74.26,74.27,85995.0,62.4901,62.4985,62.3977,62.4061,85995.0
2019-12-12 10:30:00,74.29,74.35,74.22,74.24,77303.0,62.4229,62.4733,62.3641,62.3809,77303.0
2019-12-12 10:40:00,74.23,74.24,74.08,74.17,123872.0,62.3725,62.3809,62.2464,62.322,123872.0
2019-12-12 10:50:00,74.18,74.34,74.15,74.23,77664.0,62.3304,62.4649,62.3052,62.3725,77664.0
2019-12-12 11:00:00,74.23,74.25,74.14,74.18,75077.0,62.3725,62.3893,62.2968,62.3304,75077.0
2019-12-12 11:10:00,74.17,74.19,74.04,74.08,94173.0,62.322,62.3388,62.2128,62.2464,94173.0
2019-12-12 11:20:00,74.08,74.24,74.06,74.17,118601.0,62.2464,62.3809,62.2296,62.322,118601.0
2019-12-12 11:30:00,74.15,74.2,74.04,74.09,53872.0,62.3052,62.3472,62.2128,62.2548,53872.0
2019-12-12 11:40:00,74.09,74.13,74.01,74.12,42563.0,62.2548,62.2884,62.1876,62.28,42563.0
2019-12-12 11:50:00,74.11,74.2,74.05,74.09,71356.0,62.2716,62.3472,62.2212,62.2548,71356.0
2019-12-12 12:00:00,74.09,74.1,73.94,74.02,70867.0,62.2548,62.2632,62.1288,62.196,70867.0
2019-12-12 12:10:00,74.03,74.03,73.87,73.87,53120.0,62.2044,62.2044,62.07,62.07,53120.0
2019-12-12 12:20:00,73.86,73.87,73.77,73.83,82777.0,62.0616,62.07,61.9859,62.0364,82777.0
2019-12-12 12:30:00,73.83,74.0,73.82,73.98,57113.0,62.0364,62.1792,62.0279,62.1624,57113.0
2019-12-12 12:40:00,73.98,74.03,73.95,74.02,41616.0,62.1624,62.2044,62.1372,62.196,41616.0
2019-12-12 12:50:00,74.02,74.06,73.98,73.99,38566.0,62.196,62.2296,62.1624,62.1708,38566.0
2019-12-12 13:00:00,74.0,74.09,74.0,74.06,40618.0,62.1792,62.2548,62.1792,62.2296,40618.0
2019-12-12 13:10:00,74.06,74.14,74.04,74.14,45618.0,62.2296,62.2968,62.2128,62.2968,45618.0
2019-12-12 13:20:00,74.14,74.14,74.07,74.09,31909.0,62.2968,62.2968,62.238,62.2548,31909.0
2019-12-12 13:30:00,74.09,74.1,74.02,74.02,50492.0,62.2548,62.2632,62.196,62.196,50492.0
2019-12-12 13:40:00,74.03,74.05,73.95,73.95,44296.0,62.2044,62.2212,62.1372,62.1372,44296.0
2019-12-12 13:50:00,73.95,73.99,73.91,73.96,52316.0,62.1372,62.1708,62.1036,62.1456,52316.0
2019-12-12 14:00:00,73.96,73.98,73.89,73.91,70380.0,62.1456,62.1624,62.0868,62.1036,70380.0
2019-12-12 14:10:00,73.91,74.01,73.9,73.98,62060.0,62.1036,62.1876,62.0952,62.1624,62060.0
2019-12-12 14:20:00,73.98,74.03,73.95,74.02,51377.0,62.1624,62.2044,62.1372,62.196,51377.0
2019-12-12 14:30:00,74.01,74.35,74.0,74.17,135110.0,62.1876,62.4733,62.1792,62.322,135110.0
2019-12-12 14:40:00,74.18,74.25,74.12,74.14,49303.0,62.3304,62.3893,62.28,62.2968,49303.0
2019-12-12 14:50:00,74.13,74.21,74.09,74.15,55101.0,62.2884,62.3557,62.2548,62.3052,55101.0
2019-12-12 15:00:00,74.16,74.26,74.15,74.22,52212.0,62.3136,62.3977,62.3052,62.3641,52212.0
2019-12-12 15:10:00,74.23,74.33,74.22,74.3,103133.0,62.3725,62.4565,62.3641,62.4313,103133.0
2019-12-12 15:20:00,74.3,74.34,74.24,74.31,101464.0,62.4313,62.4649,62.3809,62.4397,101464.0
2019-12-12 15:30:00,74.32,74.41,74.27,74.41,121964.0,62.4481,62.5237,62.4061,62.5237,121964.0
2019-12-12 15:40:00,74.4,74.5,74.33,74.49,143998.0,62.5153,62.5993,62.4565,62.5909,143998.0
2019-12-12 15:50:00,74.49,74.53,74.26,74.28,331037.0,62.5909,62.6245,62.3977,62.4145,331037.0
2019-12-13 09:30:00,74.22,74.45,74.07,74.26,151580.0,62.3641,62.5573,62.238,62.3977,151580.0
2019-12-13 09:40:00,74.25,74.32,74.14,74.22,69438.0,62.3893,62.4481,62.2968,62.3641,69438.0
2019-12-13 09:50:00,74.22,74.27,74.04,74.26,93699.0,62.3641,62.4061,62.2128,62.3977,93699.0
2019-12-13 10:00:00,74.25,74.54,74.2,74.39,129730.0,62.3893,62.6329,62.3472,62.5069,129730.0
2019-12-13 10:10:00,74.4,74.5,74.24,74.32,68008.0,62.5153,62.5993,62.3809,62.4481,68008.0
2019-12-13 10:20:00,74.31,74.4,74.22,74.24,72651.0,62.4397,62.5153,62.3641,62.3809,72651.0
2019-12-13 10:30:00,74.23,74.28,73.98,74.09,98916.0,62.3725,62.4145,62.1624,62.2548,98916.0
2019-12-13 10:40:00,74.09,74.22,73.97,73.99,71899.0,62.2548,62.3641,62.154,62.1708,71899.0
2019-12-13 10:50:00,74.0,74.02,73.81,73.87,74580.0,62.1792,62.196,62.0195,62.07,74580.0
2019-12-13 11:00:00,73.87,73.92,73.76,73.92,61582.0,62.07,62.112,61.9775,62.112,61582.0
2019-12-13 11:10:00,73.92,73.97,73.79,73.79,52162.0,62.112,62.154,62.0027,62.0027,52162.0
2019-12-13 11:20:00,73.79,73.81,73.7,73.75,48829.0,62.0027,62.0195,61.9271,61.9691,48829.0
2019-12-13 11:30:00,73.75,73.88,73.73,73.82,58554.0,61.9691,62.0784,61.9523,62.0279,58554.0
2019-12-13 11:40:00,73.82,73.93,73.77,73.84,48628.0,62.0279,62.1204,61.9859,62.0448,48628.0
2019-12-13 11:50:00,73.85,73.98,73.81,73.96,58407.0,62.0532,62.1624,62.0195,62.1456,58407.0
2019-12-13 12:00:00,73.96,73.98,73.87,73.88,86167.0,62.1456,62.1624,62.07,62.0784,86167.0
2019-12-13 12:10:00,73.89,73.96,73.83,73.84,61237.0,62.0868,62.1456,62.0364,62.0448,61237.0
2019-12-13 12:20:00,73.83,74.03,73.83,74.02,72011.0,62.0364,62.2044,62.0364,62.196,72011.0
2019-12-13 12:30:00,74.01,74.03,73.91,74.03,37862.0,62.1876,62.2044,62.1036,62.2044,37862.0
2019-12-13 12:40:00,74.03,74.05,73.88,73.88,46016.0,62.2044,62.2212,62.0784,62.0784,46016.0
2019-12-13 12:50:00,73.89,73.97,73.83,73.96,59657.0,62.0868,62.154,62.0364,62.1456,59657.0
2019-12-13 13:00:00,73.96,74.02,73.87,73.9,55311.0,62.1456,62.196,62.07,62.0952,55311.0
2019-12-13 13:10:00,73.9,73.93,73.88,73.91,32527.0,62.0952,62.1204,62.0784,62.1036,32527.0
2019-12-13 13:20:00,73.9,73.93,73.82,73.9,53698.0,62.0952,62.1204,62.0279,62.0952,53698.0
2019-12-13 13:30:00,73.9,73.9,73.72,73.72,87035.0,62.0952,62.0952,61.9439,61.9439,87035.0
2019-12-13 13:40:00,73.73,73.74,73.63,73.69,60677.0,61.9523,61.9607,61.8683,61.9187,60677.0
2019-12-13 13:50:00,73.69,73.78,73.68,73.7,46033.0,61.9187,61.9943,61.9103,61.9271,46033.0
2019-12-13 14:00:00,73.71,73.73,73.62,73.69,52514.0,61.9355,61.9523,61.8599,61.9187,52514.0
2019-12-13 14:10:00,73.69,73.72,73.63,73.64,46728.0,61.9187,61.9439,61.8683,61.8767,46728.0
2019-12-13 14:20:00,73.64,73.73,73.64,73.67,45327.0,61.8767,61.9523,61.8767,61.9019,45327.0
2019-12-13 14:30:00,73.67,73.71,73.62,73.66,52027.0,61.9019,61.9355,61.8599,61.8935,52027.0
2019-12-13 14:40:00,73.66,73.75,73.65,73.75,71384.0,61.8935,61.9691,61.8851,61.9691,71384.0
2019-12-13 14:50:00,73.74,73.76,73.66,73.67,47781.0,61.9607,61.9775,61.8935,61.9019,47781.0
2019-12-13 15:00:00,73.66,73.76,73.65,73.71,51543.0,61.8935,61.9775,61.8851,61.9355,51543.0
2019-12-13 15:10:00,73.7,73.8,73.68,73.78,49241.0,61.9271,62.0111,61.9103,61.9943,49241.0
2019-12-13 15:20:00,73.78,73.78,73.67,73.68,68472.0,61.9943,61.9943,61.9019,61.9103,68472.0
2019-12-13 15:30:00,73.67,73.75,73.66,73.71,84145.0,61.9019,61.9691,61.8935,61.9355,84145.0
2019-12-13 15:40:00,73.71,73.72,73.65,73.67,84412.0,61.9355,61.9439,61.8851,61.9019,84412.0
2019-12-13 15:50:00,73.67,73.69,73.58,73.6,318885.0,61.9019,61.9187,61.8263,61.8431,318885.0
2019-12-16 09:30:00,74.25,74.4,73.94,73.95,206101.0,62.3893,62.5153,62.1288,62.1372,206101.0
2019-12-16 09:40:00,73.96,74.24,73.93,74.14,78427.0,62.1456,62.3809,62.1204,62.2968,78427.0
2019-12-16 09:50:00,74.14,74.3,74.08,74.2,131043.0,62.2968,62.4313,62.2464,62.3472,131043.0
2019-12-16 10:00:00,74.21,74.45,74.21,74.44,140092.0,62.3557,62.5573,62.3557,62.5489,140092.0
2019-12-16 10:10:00,74.44,74.65,74.43,74.61,150744.0,62.5489,62.7254,62.5405,62.6918,150744.0
2019-12-16 10:20:00,74.61,74.67,74.43,74.45,102361.0,62.6918,62.7422,62.5405,62.5573,102361.0
2019-12-16 10:30:00,74.45,74.54,74.36,74.5,91592.0,62.5573,62.6329,62.4817,62.5993,91592.0
2019-12-16 10:40:00,74.5,74.5,74.32,74.4,69934.0,62.5993,62.5993,62.4481,62.5153,69934.0
2019-12-16 10:50:00,74.4,74.6,74.39,74.54,156232.0,62.5153,62.6834,62.5069,62.6329,156232.0
2019-12-16 11:00:00,74.55,74.71,74.53,74.69,102846.0,62.6413,62.7758,62.6245,62.759,102846.0
2019-12-16 11:10:00,74.7,74.76,74.65,74.76,113339.0,62.7674,62.8178,62.7254,62.8178,113339.0
2019-12-16 11:20:00,74.76,74.92,74.75,74.9,113031.0,62.8178,62.9522,62.8094,62.9354,113031.0
2019-12-16 11:30:00,74.9,74.95,74.84,74.91,109953.0,62.9354,62.9774,62.885,62.9438,109953.0
2019-12-16 11:40:00,74.91,74.93,74.86,74.9,90431.0,62.9438,62.9606,62.9018,62.9354,90431.0
2019-12-16 11:50:00,74.9,74.93,74.85,74.91,65376.0,62.9354,62.9606,62.8934,62.9438,65376.0
2019-12-16 12:00:00,74.9,75.01,74.9,74.95,109932.0,62.9354,63.0279,62.9354,62.9774,109932.0
2019-12-16 12:10:00,74.95,74.96,74.86,74.94,116714.0,62.9774,62.9858,62.9018,62.969,116714.0
2019-12-16 12:20:00,74.93,74.95,74.87,74.87,52657.0,62.9606,62.9774,62.9102,62.9102,52657.0
2019-12-16 12:30:00,74.87,74.88,74.7,74.75,79956.0,62.9102,62.9186,62.7674,62.8094,79956.0
2019-12-16 12:40:00,74.75,74.75,74.7,74.72,60478.0,62.8094,62.8094,62.7674,62.7842,60478.0
2019-12-16 12:50:00,74.71,74.76,74.67,74.68,74875.0,62.7758,62.8178,62.7422,62.7506,74875.0
2019-12-16 13:00:00,74.68,74.9,74.66,74.89,62899.0,62.7506,62.9354,62.7338,62.927,62899.0
2019-12-16 13:10:00,74.89,74.89,74.81,74.82,72321.0,62.927,62.927,62.8598,62.8682,72321.0
2019-12-16 13:20:00,74.82,74.88,74.78,74.84,46477.0,62.8682,62.9186,62.8346,62.885,46477.0
2019-12-16 13:30:00,74.85,74.89,74.8,74.81,74466.0,62.8934,62.927,62.8514,62.8598,74466.0
2019-12-16 13:40:00,74.81,74.81,74.71,74.73,38959.0,62.8598,62.8598,62.7758,62.7926,38959.0
2019-12-16 13:50:00,74.73,74.75,74.63,74.74,50426.0,62.7926,62.8094,62.7086,62.801,50426.0
2019-12-16 14:00:00,74.73,74.76,74.64,74.66,65649.0,62.7926,62.8178,62.717,62.7338,65649.0
2019-12-16 14:10:00,74.66,74.75,74.63,74.75,43584.0,62.7338,62.8094,62.7086,62.8094,43584.0
2019-12-16 14:20:00,74.75,74.76,74.61,74.62,37861.0,62.8094,62.8178,62.6918,62.7002,37861.0
2019-12-16 14:30:00,74.62,74.65,74.52,74.58,60765.0,62.7002,62.7254,62.6161,62.6665,60765.0
2019-12-16 14:40:00,74.57,74.59,74.53,74.56,44370.0,62.6581,62.6749,62.6245,62.6497,44370.0
2019-12-16 14:50:00,74.56,74.57,74.46,74.48,59218.0,62.6497,62.6581,62.5657,62.5825,59218.0
2019-12-16 15:00:00,74.47,74.55,74.47,74.54,59977.0,62.5741,62.6413,62.5741,62.6329,59977.0
2019-12-16 15:10:00,74.53,74.65,74.52,74.57,78415.0,62.6245,62.7254,62.6161,62.6581,78415.0
2019-12-16 15:20:00,74.56,74.58,74.48,74.5,74200.0,62.6497,62.6665,62.5825,62.5993,74200.0
2019-12-16 15:30:00,74.49,74.57,74.47,74.55,96267.0,62.5909,62.6581,62.5741,62.6413,96267.0
2019-12-16 15:40:00,74.54,74.55,74.46,74.49,163715.0,62.6329,62.6413,62.5657,62.5909,163715.0
2019-12-16 15:50:00,74.5,74.54,74.38,74.4,285641.0,62.5993,62.6329,62.4985,62.5153,285641.0
2019-12-17 09:30:00,74.39,74.44,73.77,73.85,542693.0,62.5069,62.5489,61.9859,62.0532,542693.0
2019-12-17 09:40:00,73.85,73.99,73.66,73.94,147923.0,62.0532,62.1708,61.8935,62.1288,147923.0
2019-12-17 09:50:00,73.95,74.13,73.88,73.99,157436.0,62.1372,62.2884,62.0784,62.1708,157436.0
2019-12-17 10:00:00,74.01,74.24,73.95,74.19,135242.0,62.1876,62.3809,62.1372,62.3388,135242.0
2019-12-17 10:10:00,74.18,74.25,74.1,74.16,105969.0,62.3304,62.3893,62.2632,62.3136,105969.0
2019-12-17 10:20:00,74.16,74.17,74.02,74.09,64091.0,62.3136,62.322,62.196,62.2548,64091.0
2019-12-17 10:30:00,74.09,74.11,72.81,73.25,1102749.0,62.2548,62.2716,61.1793,61.549,1102749.0
2019-12-17 10:40:00,73.27,73.62,73.07,73.57,278710.0,61.5658,61.8599,61.3978,61.8179,278710.0
2019-12-17 10:50:00,73.58,73.83,73.58,73.74,227186.0,61.8263,62.0364,61.8263,61.9607,227186.0
2019-12-17 11:00:00,73.75,73.91,73.67,73.75,187047.0,61.9691,62.1036,61.9019,61.9691,187047.0
2019-12-17 11:10:00,73.75,73.75,73.49,73.5,137744.0,61.9691,61.9691,61.7507,61.7591,137744.0
2019-12-17 11:20:00,73.5,73.66,73.38,73.39,102845.0,61.7591,61.8935,61.6582,61.6666,102845.0
2019-12-17 11:30:00,73.4,73.4,73.2,73.28,197801.0,61.675,61.675,61.507,61.5742,197801.0
2019-12-17 11:40:00,73.28,73.39,73.26,73.3,117633.0,61.5742,61.6666,61.5574,61.591,117633.0
2019-12-17 11:50:00,73.29,73.42,73.29,73.4,109684.0,61.5826,61.6918,61.5826,61.675,109684.0
2019-12-17 12:00:00,73.38,73.49,73.37,73.44,64691.0,61.6582,61.7507,61.6498,61.7087,64691.0
2019-12-17 12:10:00,73.44,73.5,73.4,73.49,71034.0,61.7087,61.7591,61.675,61.7507,71034.0
2019-12-17 12:20:00,73.48,73.49,73.34,73.37,96394.0,61.7423,61.7507,61.6246,61.6498,96394.0
2019-12-17 12:30:00,73.38,73.47,73.34,73.47,77982.0,61.6582,61.7339,61.6246,61.7339,77982.0
2019-12-17 12:40:00,73.47,73.5,73.43,73.47,63279.0,61.7339,61.7591,61.7002,61.7339,63279.0
2019-12-17 12:50:00,73.48,73.55,73.45,73.55,94452.0,61.7423,61.8011,61.7171,61.8011,94452.0
2019-12-17 13:00:00,73.54,73.55,73.37,73.38,82536.0,61.7927,61.8011,61.6498,61.6582,82536.0
2019-12-17 13:10:00,73.38,73.41,73.32,73.36,70791.0,61.6582,61.6834,61.6078,61.6414,70791.0
2019-12-17 13:20:00,73.37,73.4,73.34,73.36,43304.0,61.6498,61.675,61.6246,61.6414,43304.0
2019-12-17 13:30:00,73.36,73.4,73.32,73.34,71277.0,61.6414,61.675,61.6078,61.6246,71277.0
2019-12-17 13:40:00,73.33,73.39,73.31,73.37,69565.0,61.6162,61.6666,61.5994,61.6498,69565.0
2019-12-17 13:50:00,73.38,73.39,73.3,73.31,69353.0,61.6582,61.6666,61.591,61.5994,69353.0
2019-12-17 14:00:00,73.31,73.36,73.23,73.3,106165.0,61.5994,61.6414,61.5322,61.591,106165.0
2019-12-17 14:10:00,73.3,73.39,73.28,73.37,58416.0,61.591,61.6666,61.5742,61.6498,58416.0
2019-12-17 14:20:00,73.37,73.4,73.32,73.33,52545.0,61.6498,61.675,61.6078,61.6162,52545.0
2019-12-17 14:30:00,73.33,73.38,73.28,73.35,69629.0,61.6162,61.6582,61.5742,61.633,69629.0
2019-12-17 14:40:00,73.34,73.35,73.28,73.28,94125.0,61.6246,61.633,61.5742,61.5742,94125.0
2019-12-17 14:50:00,73.29,73.38,73.28,73.32,63609.0,61.5826,61.6582,61.5742,61.6078,63609.0
2019-12-17 15:00:00,73.32,73.35,73.23,73.31,75263.0,61.6078,61.633,61.5322,61.5994,75263.0
2019-12-17 15:10:00,73.31,73.31,73.21,73.28,93416.0,61.5994,61.5994,61.5154,61.5742,93416.0
2019-12-17 15:20:00,73.28,73.39,73.27,73.36,80427.0,61.5742,61.6666,61.5658,61.6414,80427.0
2019-12-17 15:30:00,73.36,73.39,73.28,73.35,97743.0,61.6414,61.6666,61.5742,61.633,97743.0
2019-12-17 15:40:00,73.36,73.36,73.25,73.28,113656.0,61.6414,61.6414,61.549,61.5742,113656.0
2019-12-17 15:50:00,73.29,73.37,73.26,73.32,420139.0,61.5826,61.6498,61.5574,61.6078,420139.0
2019-12-18 09:30:00,72.94,73.12,72.65,73.08,428056.0,61.2885,61.4398,61.0448,61.4062,428056.0
2019-12-18 09:40:00,73.11,73.5,73.08,73.25,170751.0,61.4314,61.7591,61.4062,61.549,170751.0
2019-12-18 09:50:00,73.24,73.6,73.23,73.36,171416.0,61.5406,61.8431,61.5322,61.6414,171416.0
2019-12-18 10:00:00,73.36,73.58,73.31,73.4,105162.0,61.6414,61.8263,61.5994,61.675,105162.0
2019-12-18 10:10:00,73.39,73.53,73.3,73.43,81872.0,61.6666,61.7843,61.591,61.7002,81872.0
2019-12-18 10:20:00,73.42,73.42,73.19,73.2,76787.0,61.6918,61.6918,61.4986,61.507,76787.0
2019-12-18 10:30:00,73.2,73.37,73.19,73.32,101293.0,61.507,61.6498,61.4986,61.6078,101293.0
2019-12-18 10:40:00,73.32,73.33,73.03,73.04,93072.0,61.6078,61.6162,61.3641,61.3725,93072.0
2019-12-18 10:50:00,73.04,73.19,73.02,73.08,92612.0,61.3725,61.4986,61.3557,61.4062,92612.0
2019-12-18 11:00:00,73.07,73.08,72.82,72.84,99365.0,61.3978,61.4062,61.1877,61.2045,99365.0
2019-12-18 11:10:00,72.84,72.96,72.84,72.9,122832.0,61.2045,61.3053,61.2045,61.2549,122832.0
2019-12-18 11:20:00,72.89,73.02,72.88,72.9,95372.0,61.2465,61.3557,61.2381,61.2549,95372.0
2019-12-18 11:30:00,72.91,72.96,72.81,72.81,91839.0,61.2633,61.3053,61.1793,61.1793,91839.0
2019-12-18 11:40:00,72.81,72.91,72.8,72.85,96050.0,61.1793,61.2633,61.1709,61.2129,96050.0
2019-12-18 11:50:00,72.86,72.98,72.8,72.95,69454.0,61.2213,61.3221,61.1709,61.2969,69454.0
2019-12-18 12:00:00,72.94,73.1,72.9,73.04,85993.0,61.2885,61.423,61.2549,61.3725,85993.0
2019-12-18 12:10:00,73.04,73.16,73.04,73.05,102592.0,61.3725,61.4734,61.3725,61.381,102592.0
2019-12-18 12:20:00,73.05,73.18,73.03,73.16,112740.0,61.381,61.4902,61.3641,61.4734,112740.0
2019-12-18 12:30:00,73.15,73.18,73.07,73.08,92087.0,61.465,61.4902,61.3978,61.4062,92087.0
2019-12-18 12:40:00,73.08,73.11,73.0,73.02,50168.0,61.4062,61.4314,61.3389,61.3557,50168.0
2019-12-18 12:50:00,73.02,73.09,73.01,73.06,47035.0,61.3557,61.4146,61.3473,61.3894,47035.0
2019-12-18 13:00:00,73.06,73.11,73.01,73.03,63425.0,61.3894,61.4314,61.3473,61.3641,63425.0
2019-12-18 13:10:00,73.03,73.11,73.03,73.1,40354.0,61.3641,61.4314,61.3641,61.423,40354.0
2019-12-18 13:20:00,73.11,73.14,73.09,73.11,76137.0,61.4314,61.4566,61.4146,61.4314,76137.0
2019-12-18 13:30:00,73.11,73.17,73.09,73.15,51670.0,61.4314,61.4818,61.4146,61.465,51670.0
2019-12-18 13:40:00,73.15,73.16,73.05,73.06,53821.0,61.465,61.4734,61.381,61.3894,53821.0
2019-12-18 13:50:00,73.07,73.12,73.04,73.04,38274.0,61.3978,61.4398,61.3725,61.3725,38274.0
2019-12-18 14:00:00,73.05,73.14,73.03,73.1,85314.0,61.381,61.4566,61.3641,61.423,85314.0
2019-12-18 14:10:00,73.11,73.16,73.1,73.14,93708.0,61.4314,61.4734,61.423,61.4566,93708.0
2019-12-18 14:20:00,73.14,73.17,73.08,73.11,71436.0,61.4566,61.4818,61.4062,61.4314,71436.0
2019-12-18 14:30:00,73.11,73.16,73.09,73.15,65370.0,61.4314,61.4734,61.4146,61.465,65370.0
2019-12-18 14:40:00,73.15,73.32,73.14,73.3,96800.0,61.465,61.6078,61.4566,61.591,96800.0
2019-12-18 14:50:00,73.3,73.36,73.26,73.34,79021.0,61.591,61.6414,61.5574,61.6246,79021.0
2019-12-18 15:00:00,73.34,73.41,73.33,73.37,85828.0,61.6246,61.6834,61.6162,61.6498,85828.0
2019-12-18 15:10:00,73.37,73.43,73.34,73.42,66625.0,61.6498,61.7002,61.6246,61.6918,66625.0
2019-12-18 15:20:00,73.43,73.44,73.38,73.38,56235.0,61.7002,61.7087,61.6582,61.6582,56235.0
2019-12-18 15:30:00,73.39,73.45,73.31,73.44,101606.0,61.6666,61.7171,61.5994,61.7087,101606.0
2019-12-18 15:40:00,73.44,73.49,73.39,73.41,110786.0,61.7087,61.7507,61.6666,61.6834,110786.0
2019-12-18 15:50:00,73.4,73.41,73.26,73.3,383487.0,61.675,61.6834,61.5574,61.591,383487.0
2019-12-19 09:30:00,73.95,74.17,73.74,73.77,434401.0,62.1372,62.322,61.9607,61.9859,434401.0
2019-12-19 09:40:00,73.77,73.88,73.65,73.83,225257.0,61.9859,62.0784,61.8851,62.0364,225257.0
2019-12-19 09:50:00,73.84,73.9,73.76,73.81,142406.0,62.0448,62.0952,61.9775,62.0195,142406.0
2019-12-19 10:00:00,73.83,73.99,73.81,73.96,101788.0,62.0364,62.1708,62.0195,62.1456,101788.0
2019-12-19 10:10:00,73.95,73.97,73.88,73.93,176775.0,62.1372,62.154,62.0784,62.1204,176775.0
2019-12-19 10:20:00,73.94,73.97,73.81,73.88,113368.0,62.1288,62.154,62.0195,62.0784,113368.0
2019-12-19 10:30:00,73.89,73.93,73.83,73.86,112981.0,62.0868,62.1204,62.0364,62.0616,112981.0
2019-12-19 10:40:00,73.86,74.06,73.85,74.03,104757.0,62.0616,62.2296,62.0532,62.2044,104757.0
2019-12-19 10:50:00,74.03,74.25,74.02,74.23,161624.0,62.2044,62.3893,62.196,62.3725,161624.0
2019-12-19 11:00:00,74.23,74.24,74.01,74.14,229869.0,62.3725,62.3809,62.1876,62.2968,229869.0
2019-12-19 11:10:00,74.14,74.28,74.09,74.12,121976.0,62.2968,62.4145,62.2548,62.28,121976.0
2019-12-19 11:20:00,74.13,74.23,74.1,74.11,103326.0,62.2884,62.3725,62.2632,62.2716,103326.0
2019-12-19 11:30:00,74.1,74.1,73.96,73.97,60499.0,62.2632,62.2632,62.1456,62.154,60499.0
2019-12-19 11:40:00,73.98,74.01,73.89,73.91,55753.0,62.1624,62.1876,62.0868,62.1036,55753.0
2019-12-19 11:50:00,73.89,74.06,73.89,74.02,79715.0,62.0868,62.2296,62.0868,62.196,79715.0
2019-12-19 12:00:00,74.02,74.02,73.8,73.83,95518.0,62.196,62.196,62.0111,62.0364,95518.0
2019-12-19 12:10:00,73.83,73.91,73.8,73.86,46911.0,62.0364,62.1036,62.0111,62.0616,46911.0
2019-12-19 12:20:00,73.84,73.89,73.79,73.87,54311.0,62.0448,62.0868,62.0027,62.07,54311.0
2019-12-19 12:30:00,73.86,73.89,73.83,73.88,49529.0,62.0616,62.0868,62.0364,62.0784,49529.0
2019-12-19 12:40:00,73.88,73.88,73.78,73.84,107451.0,62.0784,62.0784,61.9943,62.0448,107451.0
2019-12-19 12:50:00,73.84,73.86,73.79,73.82,89262.0,62.0448,62.0616,62.0027,62.0279,89262.0
2019-12-19 13:00:00,73.82,73.86,73.79,73.84,53092.0,62.0279,62.0616,62.0027,62.0448,53092.0
2019-12-19 13:10:00,73.85,73.95,73.82,73.95,70573.0,62.0532,62.1372,62.0279,62.1372,70573.0
2019-12-19 13:20:00,73.95,73.97,73.86,73.86,42837.0,62.1372,62.154,62.0616,62.0616,42837.0
2019-12-19 13:30:00,73.87,73.97,73.82,73.93,61080.0,62.07,62.154,62.0279,62.1204,61080.0
2019-12-19 13:40:00,73.93,74.01,73.91,74.01,46227.0,62.1204,62.1876,62.1036,62.1876,46227.0
2019-12-19 13:50:00,74.01,74.01,73.86,73.93,49250.0,62.1876,62.1876,62.0616,62.1204,49250.0
2019-12-19 14:00:00,73.92,73.92,73.82,73.83,76669.0,62.112,62.112,62.0279,62.0364,76669.0
2019-12-19 14:10:00,73.83,73.97,73.82,73.96,64875.0,62.0364,62.154,62.0279,62.1456,64875.0
2019-12-19 14:20:00,73.96,73.96,73.82,73.83,54284.0,62.1456,62.1456,62.0279,62.0364,54284.0
2019-12-19 14:30:00,73.83,73.84,73.76,73.8,64052.0,62.0364,62.0448,61.9775,62.0111,64052.0
2019-12-19 14:40:00,73.81,73.88,73.79,73.87,64637.0,62.0195,62.0784,62.0027,62.07,64637.0
2019-12-19 14:50:00,73.86,73.86,73.76,73.79,48279.0,62.0616,62.0616,61.9775,62.0027,48279.0
2019-12-19 15:00:00,73.8,73.94,73.8,73.88,82228.0,62.0111,62.1288,62.0111,62.0784,82228.0
2019-12-19 15:10:00,73.88,73.9,73.82,73.9,63814.0,62.0784,62.0952,62.0279,62.0952,63814.0
2019-12-19 15:20:00,73.9,73.91,73.85,73.87,75999.0,62.0952,62.1036,62.0532,62.07,75999.0
2019-12-19 15:30:00,73.88,73.95,73.86,73.91,92110.0,62.0784,62.1372,62.0616,62.1036,92110.0
2019-12-19 15:40:00,73.92,73.96,73.87,73.88,134672.0,62.112,62.1456,62.07,62.0784,134672.0
2019-12-19 15:50:00,73.88,74.12,73.86,74.11,511930.0,62.0784,62.28,62.0616,62.2716,511930.0
2019-12-20 09:30:00,75.0,75.0,74.11,74.47,1315711.0,63.0195,63.0195,62.2716,62.5741,1315711.0
2019-12-20 09:40:00,74.48,74.49,74.22,74.29,106468.0,62.5825,62.5909,62.3641,62.4229,106468.0
2019-12-20 09:50:00,74.29,74.4,74.22,74.31,66618.0,62.4229,62.5153,62.3641,62.4397,66618.0
2019-12-20 10:00:00,74.3,74.49,74.3,74.36,82335.0,62.4313,62.5909,62.4313,62.4817,82335.0
2019-12-20 10:10:00,74.36,74.48,74.29,74.46,65603.0,62.4817,62.5825,62.4229,62.5657,65603.0
2019-12-20 10:20:00,74.47,74.47,74.32,74.35,46913.0,62.5741,62.5741,62.4481,62.4733,46913.0
2019-12-20 10:30:00,74.34,74.4,74.3,74.37,47306.0,62.4649,62.5153,62.4313,62.4901,47306.0
2019-12-20 10:40:00,74.38,74.39,74.31,74.34,39873.0,62.4985,62.5069,62.4397,62.4649,39873.0
2019-12-20 10:50:00,74.35,74.36,74.2,74.22,67494.0,62.4733,62.4817,62.3472,62.3641,67494.0
2019-12-20 11:00:00,74.21,74.4,74.21,74.34,75978.0,62.3557,62.5153,62.3557,62.4649,75978.0
2019-12-20 11:10:00,74.36,74.4,74.31,74.35,71142.0,62.4817,62.5153,62.4397,62.4733,71142.0
2019-12-20 11:20:00,74.35,74.53,74.35,74.52,73151.0,62.4733,62.6245,62.4733,62.6161,73151.0
2019-12-20 11:30:00,74.51,74.65,74.5,74.59,90951.0,62.6077,62.7254,62.5993,62.6749,90951.0
2019-12-20 11:40:00,74.6,74.65,74.52,74.54,70221.0,62.6834,62.7254,62.6161,62.6329,70221.0
2019-12-20 11:50:00,74.54,74.59,74.49,74.5,62248.0,62.6329,62.6749,62.5909,62.5993,62248.0
2019-12-20 12:00:00,74.49,74.56,74.45,74.55,85944.0,62.5909,62.6497,62.5573,62.6413,85944.0
2019-12-20 12:10:00,74.56,74.7,74.54,74.66,45813.0,62.6497,62.7674,62.6329,62.7338,45813.0
2019-12-20 12:20:00,74.66,74.7,74.64,74.69,39276.0,62.7338,62.7674,62.717,62.759,39276.0
2019-12-20 12:30:00,74.69,74.71,74.63,74.68,83514.0,62.759,62.7758,62.7086,62.7506,83514.0
2019-12-20 12:40:00,74.68,74.81,74.67,74.8,84310.0,62.7506,62.8598,62.7422,62.8514,84310.0
2019-12-20 12:50:00,74.8,74.84,74.76,74.82,56329.0,62.8514,62.885,62.8178,62.8682,56329.0
2019-12-20 13:00:00,74.81,74.84,74.79,74.83,45601.0,62.8598,62.885,62.843,62.8766,45601.0
2019-12-20 13:10:00,74.82,74.84,74.77,74.81,32285.0,62.8682,62.885,62.8262,62.8598,32285.0
2019-12-20 13:20:00,74.81,74.86,74.76,74.8,52760.0,62.8598,62.9018,62.8178,62.8514,52760.0
2019-12-20 13:30:00,74.79,74.83,74.75,74.79,107253.0,62.843,62.8766,62.8094,62.843,107253.0
2019-12-20 13:40:00,74.78,74.8,74.68,74.7,40962.0,62.8346,62.8514,62.7506,62.7674,40962.0
2019-12-20 13:50:00,74.7,74.74,74.63,74.72,38494.0,62.7674,62.801,62.7086,62.7842,38494.0
2019-12-20 14:00:00,74.72,74.73,74.65,74.69,40244.0,62.7842,62.7926,62.7254,62.759,40244.0
2019-12-20 14:10:00,74.69,74.72,74.63,74.67,42947.0,62.759,62.7842,62.7086,62.7422,42947.0
2019-12-20 14:20:00,74.68,74.68,74.57,74.57,65416.0,62.7506,62.7506,62.6581,62.6581,65416.0
2019-12-20 14:30:00,74.58,74.6,74.57,74.59,43420.0,62.6665,62.6834,62.6581,62.6749,43420.0
2019-12-20 14:40:00,74.59,74.8,74.57,74.73,86897.0,62.6749,62.8514,62.6581,62.7926,86897.0
2019-12-20 14:50:00,74.72,74.83,74.72,74.79,60672.0,62.7842,62.8766,62.7842,62.843,60672.0
2019-12-20 15:00:00,74.8,74.84,74.78,74.82,58969.0,62.8514,62.885,62.8346,62.8682,58969.0
2019-12-20 15:10:00,74.83,74.83,74.71,74.76,60857.0,62.8766,62.8766,62.7758,62.8178,60857.0
2019-12-20 15:20:00,74.76,74.77,74.66,74.71,68104.0,62.8178,62.8262,62.7338,62.7758,68104.0
2019-12-20 15:30:00,74.71,74.72,74.41,74.57,242661.0,62.7758,62.7842,62.5237,62.6581,242661.0
2019-12-20 15:40:00,74.58,74.64,74.51,74.64,155465.0,62.6665,62.717,62.6077,62.717,155465.0
2019-12-20 15:50:00,74.64,74.68,74.54,74.56,482718.0,62.717,62.7506,62.6329,62.6497,482718.0
2019-12-23 09:30:00,74.6,74.95,74.47,74.67,247816.0,62.6834,62.9774,62.5741,62.7422,247816.0
2019-12-23 09:40:00,74.67,74.67,74.48,74.52,83721.0,62.7422,62.7422,62.5825,62.6161,83721.0
2019-12-23 09:50:00,74.52,74.8,74.51,74.56,89711.0,62.6161,62.8514,62.6077,62.6497,89711.0
2019-12-23 10:00:00,74.57,74.6,74.36,74.41,73464.0,62.6581,62.6834,62.4817,62.5237,73464.0
2019-12-23 10:10:00,74.41,74.49,74.32,74.44,75849.0,62.5237,62.5909,62.4481,62.5489,75849.0
2019-12-23 10:20:00,74.44,74.48,74.34,74.44,73792.0,62.5489,62.5825,62.4649,62.5489,73792.0
2019-12-23 10:30:00,74.44,74.51,74.37,74.38,50851.0,62.5489,62.6077,62.4901,62.4985,50851.0
2019-12-23 10:40:00,74.39,74.5,74.38,74.42,72304.0,62.5069,62.5993,62.4985,62.5321,72304.0
2019-12-23 10:50:00,74.42,74.44,74.33,74.42,53445.0,62.5321,62.5489,62.4565,62.5321,53445.0
2019-12-23 11:00:00,74.42,74.59,74.42,74.58,54818.0,62.5321,62.6749,62.5321,62.6665,54818.0
2019-12-23 11:10:00,74.58,74.66,74.54,74.65,46413.0,62.6665,62.7338,62.6329,62.7254,46413.0
2019-12-23 11:20:00,74.64,74.69,74.6,74.64,48266.0,62.717,62.759,62.6834,62.717,48266.0
2019-12-23 11:30:00,74.64,74.7,74.6,74.61,31384.0,62.717,62.7674,62.6834,62.6918,31384.0
2019-12-23 11:40:00,74.62,74.75,74.61,74.75,56289.0,62.7002,62.8094,62.6918,62.8094,56289.0
2019-12-23 11:50:00,74.73,74.75,74.68,74.69,45220.0,62.7926,62.8094,62.7506,62.759,45220.0
2019-12-23 12:00:00,74.69,74.77,74.69,74.73,42527.0,62.759,62.8262,62.759,62.7926,42527.0
2019-12-23 12:10:00,74.73,74.77,74.67,74.74,46246.0,62.7926,62.8262,62.7422,62.801,46246.0
2019-12-23 12:20:00,74.73,74.75,74.7,74.71,36956.0,62.7926,62.8094,62.7674,62.7758,36956.0
2019-12-23 12:30:00,74.7,74.81,74.7,74.8,61463.0,62.7674,62.8598,62.7674,62.8514,61463.0
2019-12-23 12:40:00,74.8,74.86,74.65,74.7,72800.0,62.8514,62.9018,62.7254,62.7674,72800.0
2019-12-23 12:50:00,74.7,74.75,74.55,74.56,39393.0,62.7674,62.8094,62.6413,62.6497,39393.0
2019-12-23 13:00:00,74.55,74.59,74.5,74.55,46507.0,62.6413,62.6749,62.5993,62.6413,46507.0
2019-12-23 13:10:00,74.54,74.62,74.52,74.58,45199.0,62.6329,62.7002,62.6161,62.6665,45199.0
2019-12-23 13:20:00,74.59,74.6,74.51,74.54,33766.0,62.6749,62.6834,62.6077,62.6329,33766.0
2019-12-23 13:30:00,74.55,74.56,74.48,74.5,48807.0,62.6413,62.6497,62.5825,62.5993,48807.0
2019-12-23 13:40:00,74.51,74.51,74.43,74.48,23339.0,62.6077,62.6077,62.5405,62.5825,23339.0
2019-12-23 13:50:00,74.47,74.56,74.44,74.56,59162.0,62.5741,62.6497,62.5489,62.6497,59162.0
2019-12-23 14:00:00,74.56,74.57,74.43,74.48,49717.0,62.6497,62.6581,62.5405,62.5825,49717.0
2019-12-23 14:10:00,74.48,74.53,74.45,74.47,32930.0,62.5825,62.6245,62.5573,62.5741,32930.0
2019-12-23 14:20:00,74.47,74.56,74.46,74.54,46587.0,62.5741,62.6497,62.5657,62.6329,46587.0
2019-12-23 14:30:00,74.55,74.56,74.49,74.5,28824.0,62.6413,62.6497,62.5909,62.5993,28824.0
2019-12-23 14:40:00,74.5,74.57,74.48,74.56,38876.0,62.5993,62.6581,62.5825,62.6497,38876.0
2019-12-23 14:50:00,74.56,74.62,74.53,74.56,37259.0,62.6497,62.7002,62.6245,62.6497,37259.0
2019-12-23 15:00:00,74.56,74.62,74.53,74.56,46518.0,62.6497,62.7002,62.6245,62.6497,46518.0
2019-12-23 15:10:00,74.56,74.57,74.51,74.54,51928.0,62.6497,62.6581,62.6077,62.6329,51928.0
2019-12-23 15:20:00,74.54,74.57,74.5,74.53,39160.0,62.6329,62.6581,62.5993,62.6245,39160.0
2019-12-23 15:30:00,74.53,74.56,74.48,74.48,54826.0,62.6245,62.6497,62.5825,62.5825,54826.0
2019-12-23 15:40:00,74.49,74.51,74.46,74.48,72343.0,62.5909,62.6077,62.5657,62.5825,72343.0
2019-12-23 15:50:00,74.48,74.5,74.33,74.4,220229.0,62.5825,62.5993,62.4565,62.5153,220229.0
2019-12-24 09:30:00,74.53,74.58,74.35,74.53,92909.0,62.6245,62.6665,62.4733,62.6245,92909.0
2019-12-24 09:40:00,74.5,74.61,74.45,74.51,37714.0,62.5993,62.6918,62.5573,62.6077,37714.0
2019-12-24 09:50:00,74.5,74.65,74.5,74.63,49655.0,62.5993,62.7254,62.5993,62.7086,49655.0
2019-12-24 10:00:00,74.64,74.78,74.61,74.66,85140.0,62.717,62.8346,62.6918,62.7338,85140.0
2019-12-24 10:10:00,74.66,74.69,74.48,74.56,53897.0,62.7338,62.759,62.5825,62.6497,53897.0
2019-12-24 10:20:00,74.58,74.63,74.5,74.52,35325.0,62.6665,62.7086,62.5993,62.6161,35325.0
2019-12-24 10:30:00,74.54,74.7,74.53,74.65,35153.0,62.6329,62.7674,62.6245,62.7254,35153.0
2019-12-24 10:40:00,74.65,74.68,74.58,74.62,36661.0,62.7254,62.7506,62.6665,62.7002,36661.0
2019-12-24 10:50:00,74.62,74.63,74.51,74.6,39320.0,62.7002,62.7086,62.6077,62.6834,39320.0
2019-12-24 11:00:00,74.6,74.63,74.52,74.52,40652.0,62.6834,62.7086,62.6161,62.6161,40652.0
2019-12-24 11:10:00,74.52,74.59,74.5,74.57,46642.0,62.6161,62.6749,62.5993,62.6581,46642.0
2019-12-24 11:20:00,74.56,74.58,74.52,74.55,26897.0,62.6497,62.6665,62.6161,62.6413,26897.0
2019-12-24 11:30:00,74.56,74.7,74.55,74.6,44719.0,62.6497,62.7674,62.6413,62.6834,44719.0
2019-12-24 11:40:00,74.6,74.69,74.57,74.65,32226.0,62.6834,62.759,62.6581,62.7254,32226.0
2019-12-24 11:50:00,74.65,74.68,74.61,74.62,25126.0,62.7254,62.7506,62.6918,62.7002,25126.0
2019-12-24 12:00:00,74.62,74.63,74.55,74.57,34979.0,62.7002,62.7086,62.6413,62.6581,34979.0
2019-12-24 12:10:00,74.58,74.58,74.44,74.47,47865.0,62.6665,62.6665,62.5489,62.5741,47865.0
2019-12-24 12:20:00,74.47,74.49,74.44,74.47,42506.0,62.5741,62.5909,62.5489,62.5741,42506.0
2019-12-24 12:30:00,74.48,74.52,74.41,74.42,37700.0,62.5825,62.6161,62.5237,62.5321,37700.0
2019-12-24 12:40:00,74.42,74.45,74.4,74.45,43185.0,62.5321,62.5573,62.5153,62.5573,43185.0
2019-12-24 12:50:00,74.45,74.55,74.44,74.54,104800.0,62.5573,62.6413,62.5489,62.6329,104800.0
2019-12-26 09:30:00,74.7,74.76,74.61,74.65,97675.0,62.7674,62.8178,62.6918,62.7254,97675.0
2019-12-26 09:40:00,74.66,74.77,74.61,74.62,47238.0,62.7338,62.8262,62.6918,62.7002,47238.0
2019-12-26 09:50:00,74.63,74.64,74.55,74.61,66048.0,62.7086,62.717,62.6413,62.6918,66048.0
2019-12-26 10:00:00,74.62,74.68,74.56,74.56,46737.0,62.7002,62.7506,62.6497,62.6497,46737.0
2019-12-26 10:10:00,74.58,74.58,74.28,74.29,114078.0,62.6665,62.6665,62.4145,62.4229,114078.0
2019-12-26 10:20:00,74.29,74.36,74.25,74.32,69643.0,62.4229,62.4817,62.3893,62.4481,69643.0
2019-12-26 10:30:00,74.34,74.34,74.26,74.29,57749.0,62.4649,62.4649,62.3977,62.4229,57749.0
2019-12-26 10:40:00,74.28,74.35,74.22,74.23,42930.0,62.4145,62.4733,62.3641,62.3725,42930.0
2019-12-26 10:50:00,74.23,74.27,74.19,74.21,70230.0,62.3725,62.4061,62.3388,62.3557,70230.0
2019-12-26 11:00:00,74.22,74.31,74.21,74.29,44130.0,62.3641,62.4397,62.3557,62.4229,44130.0
2019-12-26 11:10:00,74.29,74.34,74.28,74.32,38877.0,62.4229,62.4649,62.4145,62.4481,38877.0
2019-12-26 11:20:00,74.33,74.33,74.25,74.26,43574.0,62.4565,62.4565,62.3893,62.3977,43574.0
2019-12-26 11:30:00,74.26,74.28,74.14,74.2,92518.0,62.3977,62.4145,62.2968,62.3472,92518.0
2019-12-26 11:40:00,74.2,74.29,74.19,74.28,35696.0,62.3472,62.4229,62.3388,62.4145,35696.0
2019-12-26 11:50:00,74.29,74.37,74.26,74.36,70045.0,62.4229,62.4901,62.3977,62.4817,70045.0
2019-12-26 12:00:00,74.36,74.36,74.19,74.22,52594.0,62.4817,62.4817,62.3388,62.3641,52594.0
2019-12-26 12:10:00,74.22,74.31,74.21,74.23,76950.0,62.3641,62.4397,62.3557,62.3725,76950.0
2019-12-26 12:20:00,74.22,74.33,74.2,74.31,79760.0,62.3641,62.4565,62.3472,62.4397,79760.0
2019-12-26 12:30:00,74.31,74.38,74.31,74.34,30296.0,62.4397,62.4985,62.4397,62.4649,30296.0
2019-12-26 12:40:00,74.34,74.42,74.33,74.41,34075.0,62.4649,62.5321,62.4565,62.5237,34075.0
2019-12-26 12:50:00,74.41,74.42,74.36,74.4,20802.0,62.5237,62.5321,62.4817,62.5153,20802.0
2019-12-26 13:00:00,74.4,74.43,74.37,74.41,40988.0,62.5153,62.5405,62.4901,62.5237,40988.0
2019-12-26 13:10:00,74.41,74.42,74.37,74.38,36881.0,62.5237,62.5321,62.4901,62.4985,36881.0
2019-12-26 13:20:00,74.38,74.43,74.37,74.42,26883.0,62.4985,62.5405,62.4901,62.5321,26883.0
2019-12-26 13:30:00,74.41,74.45,74.41,74.44,24892.0,62.5237,62.5573,62.5237,62.5489,24892.0
2019-12-26 13:40:00,74.45,74.45,74.43,74.44,19333.0,62.5573,62.5573,62.5405,62.5489,19333.0
2019-12-26 13:50:00,74.43,74.46,74.42,74.42,33022.0,62.5405,62.5657,62.5321,62.5321,33022.0
2019-12-26 14:00:00,74.43,74.45,74.36,74.37,27981.0,62.5405,62.5573,62.4817,62.4901,27981.0
2019-12-26 14:10:00,74.36,74.43,74.36,74.4,30243.0,62.4817,62.5405,62.4817,62.5153,30243.0
2019-12-26 14:20:00,74.4,74.41,74.36,74.37,25448.0,62.5153,62.5237,62.4817,62.4901,25448.0
2019-12-26 14:30:00,74.36,74.37,74.31,74.31,29819.0,62.4817,62.4901,62.4397,62.4397,29819.0
2019-12-26 14:40:00,74.31,74.32,74.25,74.28,40745.0,62.4397,62.4481,62.3893,62.4145,40745.0
2019-12-26 14:50:00,74.28,74.3,74.21,74.21,37736.0,62.4145,62.4313,62.3557,62.3557,37736.0
2019-12-26 15:00:00,74.22,74.26,74.21,74.24,45588.0,62.3641,62.3977,62.3557,62.3809,45588.0
2019-12-26 15:10:00,74.23,74.29,74.21,74.27,32764.0,62.3725,62.4229,62.3557,62.4061,32764.0
2019-12-26 15:20:00,74.27,74.28,74.25,74.26,34842.0,62.4061,62.4145,62.3893,62.3977,34842.0
2019-12-26 15:30:00,74.27,74.27,74.21,74.24,51469.0,62.4061,62.4061,62.3557,62.3809,51469.0
2019-12-26 15:40:00,74.23,74.4,74.22,74.34,82582.0,62.3725,62.5153,62.3641,62.4649,82582.0
2019-12-26 15:50:00,74.34,74.5,74.31,74.5,180668.0,62.4649,62.5993,62.4397,62.5993,180668.0
2019-12-27 09:30:00,74.51,74.61,74.41,74.45,91647.0,62.6077,62.6918,62.5237,62.5573,91647.0
2019-12-27 09:40:00,74.44,74.56,74.42,74.52,50562.0,62.5489,62.6497,62.5321,62.6161,50562.0
2019-12-27 09:50:00,74.51,74.51,74.11,74.12,85023.0,62.6077,62.6077,62.2716,62.28,85023.0
2019-12-27 10:00:00,74.13,74.21,74.07,74.13,78657.0,62.2884,62.3557,62.238,62.2884,78657.0
2019-12-27 10:10:00,74.13,74.13,74.04,74.08,129863.0,62.2884,62.2884,62.2128,62.2464,129863.0
2019-12-27 10:20:00,74.08,74.15,74.06,74.13,74016.0,62.2464,62.3052,62.2296,62.2884,74016.0
2019-12-27 10:30:00,74.12,74.2,74.1,74.12,48819.0,62.28,62.3472,62.2632,62.28,48819.0
2019-12-27 10:40:00,74.12,74.24,74.11,74.22,42757.0,62.28,62.3809,62.2716,62.3641,42757.0
2019-12-27 10:50:00,74.24,74.37,74.2,74.33,59342.0,62.3809,62.4901,62.3472,62.4565,59342.0
2019-12-27 11:00:00,74.34,74.42,74.32,74.4,48795.0,62.4649,62.5321,62.4481,62.5153,48795.0
2019-12-27 11:10:00,74.41,74.45,74.39,74.44,44255.0,62.5237,62.5573,62.5069,62.5489,44255.0
2019-12-27 11:20:00,74.44,74.52,74.41,74.47,45324.0,62.5489,62.6161,62.5237,62.5741,45324.0
2019-12-27 11:30:00,74.47,74.55,74.45,74.52,43614.0,62.5741,62.6413,62.5573,62.6161,43614.0
2019-12-27 11:40:00,74.53,74.54,74.44,74.47,42651.0,62.6245,62.6329,62.5489,62.5741,42651.0
2019-12-27 11:50:00,74.48,74.52,74.41,74.42,43739.0,62.5825,62.6161,62.5237,62.5321,43739.0
2019-12-27 12:00:00,74.42,74.42,74.33,74.38,28680.0,62.5321,62.5321,62.4565,62.4985,28680.0
2019-12-27 12:10:00,74.39,74.45,74.36,74.43,38067.0,62.5069,62.5573,62.4817,62.5405,38067.0
2019-12-27 12:20:00,74.43,74.44,74.34,74.37,27008.0,62.5405,62.5489,62.4649,62.4901,27008.0
2019-12-27 12:30:00,74.38,74.43,74.37,74.43,32896.0,62.4985,62.5405,62.4901,62.5405,32896.0
2019-12-27 12:40:00,74.42,74.52,74.41,74.5,43393.0,62.5321,62.6161,62.5237,62.5993,43393.0
2019-12-27 12:50:00,74.49,74.51,74.4,74.43,35949.0,62.5909,62.6077,62.5153,62.5405,35949.0
2019-12-27 13:00:00,74.43,74.53,74.43,74.52,45863.0,62.5405,62.6245,62.5405,62.6161,45863.0
2019-12-27 13:10:00,74.53,74.55,74.49,74.5,28920.0,62.6245,62.6413,62.5909,62.5993,28920.0
2019-12-27 13:20:00,74.51,74.52,74.47,74.48,33857.0,62.6077,62.6161,62.5741,62.5825,33857.0
2019-12-27 13:30:00,74.48,74.48,74.39,74.41,44721.0,62.5825,62.5825,62.5069,62.5237,44721.0
2019-12-27 13:40:00,74.4,74.41,74.32,74.36,44899.0,62.5153,62.5237,62.4481,62.4817,44899.0
2019-12-27 13:50:00,74.36,74.41,74.34,74.41,32713.0,62.4817,62.5237,62.4649,62.5237,32713.0
2019-12-27 14:00:00,74.41,74.47,74.4,74.44,41210.0,62.5237,62.5741,62.5153,62.5489,41210.0
2019-12-27 14:10:00,74.43,74.49,74.42,74.46,33732.0,62.5405,62.5909,62.5321,62.5657,33732.0
2019-12-27 14:20:00,74.46,74.48,74.39,74.41,28754.0,62.5657,62.5825,62.5069,62.5237,28754.0
2019-12-27 14:30:00,74.41,74.44,74.39,74.42,19541.0,62.5237,62.5489,62.5069,62.5321,19541.0
2019-12-27 14:40:00,74.43,74.47,74.4,74.43,35485.0,62.5405,62.5741,62.5153,62.5405,35485.0
2019-12-27 14:50:00,74.44,74.48,74.42,74.47,38467.0,62.5489,62.5825,62.5321,62.5741,38467.0
2019-12-27 15:00:00,74.47,74.48,74.43,74.45,32689.0,62.5741,62.5825,62.5405,62.5573,32689.0
2019-12-27 15:10:00,74.44,74.46,74.38,74.44,44845.0,62.5489,62.5657,62.4985,62.5489,44845.0
2019-12-27 15:20:00,74.44,74.47,74.42,74.47,40836.0,62.5489,62.5741,62.5321,62.5741,40836.0
2019-12-27 15:30:00,74.45,74.49,74.41,74.48,58067.0,62.5573,62.5909,62.5237,62.5825,58067.0
2019-12-27 15:40:00,74.48,74.53,74.35,74.36,54843.0,62.5825,62.6245,62.4733,62.4817,54843.0
2019-12-27 15:50:00,74.36,74.45,74.31,74.37,153353.0,62.4817,62.5573,62.4397,62.4901,153353.0
2019-12-30 09:30:00,74.27,74.53,74.2,74.22,137283.0,62.4061,62.6245,62.3472,62.3641,137283.0
2019-12-30 09:40:00,74.23,74.45,74.11,74.36,72654.0,62.3725,62.5573,62.2716,62.4817,72654.0
2019-12-30 09:50:00,74.36,74.45,74.25,74.31,72709.0,62.4817,62.5573,62.3893,62.4397,72709.0
2019-12-30 10:00:00,74.31,74.37,74.2,74.22,70268.0,62.4397,62.4901,62.3472,62.3641,70268.0
2019-12-30 10:10:00,74.23,74.34,74.1,74.17,75280.0,62.3725,62.4649,62.2632,62.322,75280.0
2019-12-30 10:20:00,74.16,74.17,73.98,74.09,106155.0,62.3136,62.322,62.1624,62.2548,106155.0
2019-12-30 10:30:00,74.09,74.1,73.89,73.93,62910.0,62.2548,62.2632,62.0868,62.1204,62910.0
2019-12-30 10:40:00,73.92,73.98,73.89,73.92,69982.0,62.112,62.1624,62.0868,62.112,69982.0
2019-12-30 10:50:00,73.92,73.99,73.87,73.96,64187.0,62.112,62.1708,62.07,62.1456,64187.0
2019-12-30 11:00:00,73.96,74.03,73.87,73.89,78050.0,62.1456,62.2044,62.07,62.0868,78050.0
2019-12-30 11:10:00,73.89,74.05,73.89,74.05,36744.0,62.0868,62.2212,62.0868,62.2212,36744.0
2019-12-30 11:20:00,74.04,74.22,74.04,74.17,76228.0,62.2128,62.3641,62.2128,62.322,76228.0
2019-12-30 11:30:00,74.17,74.19,74.07,74.12,64450.0,62.322,62.3388,62.238,62.28,64450.0
2019-12-30 11:40:00,74.12,74.28,74.1,74.28,40478.0,62.28,62.4145,62.2632,62.4145,40478.0
2019-12-30 11:50:00,74.28,74.28,74.19,74.2,42104.0,62.4145,62.4145,62.3388,62.3472,42104.0
2019-12-30 12:00:00,74.2,74.24,74.18,74.22,51693.0,62.3472,62.3809,62.3304,62.3641,51693.0
2019-12-30 12:10:00,74.23,74.27,74.17,74.2,58357.0,62.3725,62.4061,62.322,62.3472,58357.0
2019-12-30 12:20:00,74.2,74.23,74.15,74.2,52688.0,62.3472,62.3725,62.3052,62.3472,52688.0
2019-12-30 12:30:00,74.2,74.2,74.14,74.18,36030.0,62.3472,62.3472,62.2968,62.3304,36030.0
2019-12-30 12:40:00,74.18,74.2,74.13,74.16,28764.0,62.3304,62.3472,62.2884,62.3136,28764.0
2019-12-30 12:50:00,74.16,74.21,74.13,74.13,27944.0,62.3136,62.3557,62.2884,62.2884,27944.0
2019-12-30 13:00:00,74.13,74.18,74.1,74.14,36452.0,62.2884,62.3304,62.2632,62.2968,36452.0
2019-12-30 13:10:00,74.14,74.14,74.09,74.1,33206.0,62.2968,62.2968,62.2548,62.2632,33206.0
2019-12-30 13:20:00,74.09,74.17,74.09,74.14,34770.0,62.2548,62.322,62.2548,62.2968,34770.0
2019-12-30 13:30:00,74.15,74.16,74.08,74.1,24379.0,62.3052,62.3136,62.2464,62.2632,24379.0
2019-12-30 13:40:00,74.11,74.13,74.07,74.08,31443.0,62.2716,62.2884,62.238,62.2464,31443.0
2019-12-30 13:50:00,74.09,74.13,74.08,74.1,33202.0,62.2548,62.2884,62.2464,62.2632,33202.0
2019-12-30 14:00:00,74.11,74.11,73.9,73.9,72027.0,62.2716,62.2716,62.0952,62.0952,72027.0
2019-12-30 14:10:00,73.9,73.9,73.79,73.81,101949.0,62.0952,62.0952,62.0027,62.0195,101949.0
2019-12-30 14:20:00,73.8,73.81,73.75,73.81,53965.0,62.0111,62.0195,61.9691,62.0195,53965.0
2019-12-30 14:30:00,73.81,73.84,73.77,73.78,51701.0,62.0195,62.0448,61.9859,61.9943,51701.0
2019-12-30 14:40:00,73.78,73.84,73.77,73.83,40437.0,61.9943,62.0448,61.9859,62.0364,40437.0
2019-12-30 14:50:00,73.83,73.84,73.77,73.77,38207.0,62.0364,62.0448,61.9859,61.9859,38207.0
2019-12-30 15:00:00,73.78,73.87,73.77,73.83,53944.0,61.9943,62.07,61.9859,62.0364,53944.0
2019-12-30 15:10:00,73.82,73.83,73.75,73.76,50040.0,62.0279,62.0364,61.9691,61.9775,50040.0
2019-12-30 15:20:00,73.77,73.83,73.72,73.83,72444.0,61.9859,62.0364,61.9439,62.0364,72444.0
2019-12-30 15:30:00,73.83,73.83,73.72,73.73,68019.0,62.0364,62.0364,61.9439,61.9523,68019.0
2019-12-30 15:40:00,73.73,73.74,73.65,73.7,104193.0,61.9523,61.9607,61.8851,61.9271,104193.0
2019-12-30 15:50:00,73.7,73.73,73.61,73.71,314101.0,61.9271,61.9523,61.8515,61.9355,314101.0
2019-12-31 09:30:00,73.56,73.74,73.42,73.64,180867.0,61.8095,61.9607,61.6918,61.8767,180867.0
2019-12-31 09:40:00,73.63,73.79,73.56,73.73,90428.0,61.8683,62.0027,61.8095,61.9523,90428.0
2019-12-31 09:50:00,73.72,73.98,73.72,73.95,155433.0,61.9439,62.1624,61.9439,62.1372,155433.0
2019-12-31 10:00:00,73.95,74.24,73.86,74.23,207062.0,62.1372,62.3809,62.0616,62.3725,207062.0
2019-12-31 10:10:00,74.24,74.25,74.07,74.19,167223.0,62.3809,62.3893,62.238,62.3388,167223.0
2019-12-31 10:20:00,74.21,74.22,74.03,74.08,62950.0,62.3557,62.3641,62.2044,62.2464,62950.0
2019-12-31 10:30:00,74.09,74.1,73.95,74.07,64607.0,62.2548,62.2632,62.1372,62.238,64607.0
2019-12-31 10:40:00,74.06,74.07,73.95,73.97,45103.0,62.2296,62.238,62.1372,62.154,45103.0
2019-12-31 10:50:00,73.95,73.96,73.78,73.79,71026.0,62.1372,62.1456,61.9943,62.0027,71026.0
2019-12-31 11:00:00,73.79,73.86,73.71,73.73,70911.0,62.0027,62.0616,61.9355,61.9523,70911.0
2019-12-31 11:10:00,73.73,73.9,73.72,73.84,55326.0,61.9523,62.0952,61.9439,62.0448,55326.0
2019-12-31 11:20:00,73.84,73.89,73.76,73.79,61797.0,62.0448,62.0868,61.9775,62.0027,61797.0
2019-12-31 11:30:00,73.78,73.79,73.69,73.78,52403.0,61.9943,62.0027,61.9187,61.9943,52403.0
2019-12-31 11:40:00,73.77,73.93,73.76,73.88,63003.0,61.9859,62.1204,61.9775,62.0784,63003.0
2019-12-31 11:50:00,73.88,73.94,73.85,73.9,75473.0,62.0784,62.1288,62.0532,62.0952,75473.0
2019-12-31 12:00:00,73.89,73.95,73.87,73.88,54486.0,62.0868,62.1372,62.07,62.0784,54486.0
2019-12-31 12:10:00,73.88,73.91,73.86,73.88,37239.0,62.0784,62.1036,62.0616,62.0784,37239.0
2019-12-31 12:20:00,73.88,73.99,73.87,73.96,67866.0,62.0784,62.1708,62.07,62.1456,67866.0
2019-12-31 12:30:00,73.95,73.98,73.88,73.89,66107.0,62.1372,62.1624,62.0784,62.0868,66107.0
2019-12-31 12:40:00,73.89,73.95,73.85,73.9,46903.0,62.0868,62.1372,62.0532,62.0952,46903.0
2019-12-31 12:50:00,73.9,73.98,73.89,73.95,38983.0,62.0952,62.1624,62.0868,62.1372,38983.0
2019-12-31 13:00:00,73.94,73.98,73.87,73.98,34820.0,62.1288,62.1624,62.07,62.1624,34820.0
2019-12-31 13:10:00,73.98,73.99,73.87,73.88,50922.0,62.1624,62.1708,62.07,62.0784,50922.0
2019-12-31 13:20:00,73.88,73.97,73.88,73.92,39973.0,62.0784,62.154,62.0784,62.112,39973.0
2019-12-31 13:30:00,73.93,73.98,73.91,73.97,31987.0,62.1204,62.1624,62.1036,62.154,31987.0
2019-12-31 13:40:00,73.98,74.06,73.98,74.04,81413.0,62.1624,62.2296,62.1624,62.2128,81413.0
2019-12-31 13:50:00,74.05,74.07,74.0,74.01,44889.0,62.2212,62.238,62.1792,62.1876,44889.0
2019-12-31 14:00:00,74.02,74.07,74.01,74.03,42757.0,62.196,62.238,62.1876,62.2044,42757.0
2019-12-31 14:10:00,74.03,74.04,73.94,73.95,35907.0,62.2044,62.2128,62.1288,62.1372,35907.0
2019-12-31 14:20:00,73.94,73.99,73.94,73.97,37440.0,62.1288,62.1708,62.1288,62.154,37440.0
2019-12-31 14:30:00,73.98,74.01,73.96,74.01,38888.0,62.1624,62.1876,62.1456,62.1876,38888.0
2019-12-31 14:40:00,74.01,74.03,73.96,73.97,39714.0,62.1876,62.2044,62.1456,62.154,39714.0
2019-12-31 14:50:00,73.97,73.99,73.91,73.95,50228.0,62.154,62.1708,62.1036,62.1372,50228.0
2019-12-31 15:00:00,73.95,74.04,73.93,74.01,40392.0,62.1372,62.2128,62.1204,62.1876,40392.0
2019-12-31 15:10:00,74.01,74.08,74.0,74.03,48353.0,62.1876,62.2464,62.1792,62.2044,48353.0
2019-12-31 15:20:00,74.03,74.13,74.03,74.12,61940.0,62.2044,62.2884,62.2044,62.28,61940.0
2019-12-31 15:30:00,74.13,74.15,74.06,74.12,79805.0,62.2884,62.3052,62.2296,62.28,79805.0
2019-12-31 15:40:00,74.12,74.2,74.11,74.13,82996.0,62.28,62.3472,62.2716,62.2884,82996.0
2019-12-31 15:50:00,74.14,74.37,74.08,74.26,489556.0,62.2968,62.4901,62.2464,62.3977,489556.0
2020-01-02 09:30:00,74.65,74.7,74.11,74.12,273491.0,62.7254,62.7674,62.2716,62.28,273491.0
2020-01-02 09:40:00,74.14,74.29,74.11,74.19,142266.0,62.2968,62.4229,62.2716,62.3388,142266.0
2020-01-02 09:50:00,74.19,74.22,73.96,74.0,141430.0,62.3388,62.3641,62.1456,62.1792,141430.0
2020-01-02 10:00:00,74.0,74.03,73.8,74.01,89096.0,62.1792,62.2044,62.0111,62.1876,89096.0
2020-01-02 10:10:00,74.01,74.04,73.82,73.84,96938.0,62.1876,62.2128,62.0279,62.0448,96938.0
2020-01-02 10:20:00,73.84,73.84,73.71,73.78,83669.0,62.0448,62.0448,61.9355,61.9943,83669.0
2020-01-02 10:30:00,73.78,73.79,73.67,73.67,109454.0,61.9943,62.0027,61.9019,61.9019,109454.0
2020-01-02 10:40:00,73.67,73.76,73.64,73.75,100824.0,61.9019,61.9775,61.8767,61.9691,100824.0
2020-01-02 10:50:00,73.75,73.77,73.6,73.74,106237.0,61.9691,61.9859,61.8431,61.9607,106237.0
2020-01-02 11:00:00,73.75,73.89,73.72,73.86,96878.0,61.9691,62.0868,61.9439,62.0616,96878.0
2020-01-02 11:10:00,73.86,74.04,73.85,74.04,83646.0,62.0616,62.2128,62.0532,62.2128,83646.0
2020-01-02 11:20:00,74.04,74.06,73.94,74.04,55631.0,62.2128,62.2296,62.1288,62.2128,55631.0
2020-01-02 11:30:00,74.04,74.05,73.83,73.91,55169.0,62.2128,62.2212,62.0364,62.1036,55169.0
2020-01-02 11:40:00,73.89,73.91,73.78,73.78,47279.0,62.0868,62.1036,61.9943,61.9943,47279.0
2020-01-02 11:50:00,73.79,73.79,73.66,73.71,83454.0,62.0027,62.0027,61.8935,61.9355,83454.0
2020-01-02 12:00:00,73.7,73.77,73.69,73.73,61646.0,61.9271,61.9859,61.9187,61.9523,61646.0
2020-01-02 12:10:00,73.73,73.74,73.61,73.62,102615.0,61.9523,61.9607,61.8515,61.8599,102615.0
2020-01-02 12:20:00,73.62,73.74,73.53,73.67,171922.0,61.8599,61.9607,61.7843,61.9019,171922.0
2020-01-02 12:30:00,73.67,73.75,73.66,73.73,60001.0,61.9019,61.9691,61.8935,61.9523,60001.0
2020-01-02 12:40:00,73.73,73.79,73.72,73.78,55975.0,61.9523,62.0027,61.9439,61.9943,55975.0
2020-01-02 12:50:00,73.78,73.81,73.7,73.78,69413.0,61.9943,62.0195,61.9271,61.9943,69413.0
2020-01-02 13:00:00,73.78,73.78,73.65,73.67,181551.0,61.9943,61.9943,61.8851,61.9019,181551.0
2020-01-02 13:10:00,73.68,73.75,73.68,73.68,44392.0,61.9103,61.9691,61.9103,61.9103,44392.0
2020-01-02 13:20:00,73.69,73.73,73.67,73.71,39575.0,61.9187,61.9523,61.9019,61.9355,39575.0
2020-01-02 13:30:00,73.7,73.77,73.68,73.77,46092.0,61.9271,61.9859,61.9103,61.9859,46092.0
2020-01-02 13:40:00,73.77,73.77,73.66,73.7,42465.0,61.9859,61.9859,61.8935,61.9271,42465.0
2020-01-02 13:50:00,73.71,73.77,73.67,73.74,75143.0,61.9355,61.9859,61.9019,61.9607,75143.0
2020-01-02 14:00:00,73.74,73.76,73.66,73.76,117187.0,61.9607,61.9775,61.8935,61.9775,117187.0
2020-01-02 14:10:00,73.75,73.77,73.7,73.72,65296.0,61.9691,61.9859,61.9271,61.9439,65296.0
2020-01-02 14:20:00,73.69,73.86,73.69,73.81,62762.0,61.9187,62.0616,61.9187,62.0195,62762.0
2020-01-02 14:30:00,73.81,73.92,73.76,73.87,140109.0,62.0195,62.112,61.9775,62.07,140109.0
2020-01-02 14:40:00,73.88,73.96,73.87,73.92,59741.0,62.0784,62.1456,62.07,62.112,59741.0
2020-01-02 14:50:00,73.91,73.94,73.89,73.92,52324.0,62.1036,62.1288,62.0868,62.112,52324.0
2020-01-02 15:00:00,73.92,73.94,73.89,73.89,59540.0,62.112,62.1288,62.0868,62.0868,59540.0
2020-01-02 15:10:00,73.89,73.97,73.85,73.85,54582.0,62.0868,62.154,62.0532,62.0532,54582.0
2020-01-02 15:20:00,73.86,73.88,73.82,73.84,63611.0,62.0616,62.0784,62.0279,62.0448,63611.0
2020-01-02 15:30:00,73.84,73.98,73.83,73.98,109562.0,62.0448,62.1624,62.0364,62.1624,109562.0
2020-01-02 15:40:00,73.98,74.05,73.97,74.03,144416.0,62.1624,62.2212,62.154,62.2044,144416.0
2020-01-02 15:50:00,74.04,74.16,74.04,74.16,474563.0,62.2128,62.3136,62.2128,62.3136,474563.0
2020-01-03 09:30:00,73.22,73.75,73.07,73.67,267974.0,61.5238,61.9691,61.3978,61.9019,267974.0
2020-01-03 09:40:00,73.67,73.73,73.45,73.51,143107.0,61.9019,61.9523,61.7171,61.7675,143107.0
2020-01-03 09:50:00,73.5,73.65,73.32,73.52,114781.0,61.7591,61.8851,61.6078,61.7759,114781.0
2020-01-03 10:00:00,73.49,73.69,73.41,73.59,87555.0,61.7507,61.9187,61.6834,61.8347,87555.0
2020-01-03 10:10:00,73.58,73.75,73.48,73.66,65669.0,61.8263,61.9691,61.7423,61.8935,65669.0
2020-01-03 10:20:00,73.68,73.96,73.65,73.89,107206.0,61.9103,62.1456,61.8851,62.0868,107206.0
2020-01-03 10:30:00,73.9,73.91,73.74,73.84,50766.0,62.0952,62.1036,61.9607,62.0448,50766.0
2020-01-03 10:40:00,73.83,73.99,73.8,73.83,68388.0,62.0364,62.1708,62.0111,62.0364,68388.0
2020-01-03 10:50:00,73.83,73.85,73.69,73.7,36794.0,62.0364,62.0532,61.9187,61.9271,36794.0
2020-01-03 11:00:00,73.71,73.78,73.61,73.62,113282.0,61.9355,61.9943,61.8515,61.8599,113282.0
2020-01-03 11:10:00,73.62,73.84,73.57,73.72,71335.0,61.8599,62.0448,61.8179,61.9439,71335.0
2020-01-03 11:20:00,73.73,73.82,73.69,73.74,40341.0,61.9523,62.0279,61.9187,61.9607,40341.0
2020-01-03 11:30:00,73.73,73.86,73.7,73.84,29616.0,61.9523,62.0616,61.9271,62.0448,29616.0
2020-01-03 11:40:00,73.84,73.85,73.76,73.84,77551.0,62.0448,62.0532,61.9775,62.0448,77551.0
2020-01-03 11:50:00,73.83,73.94,73.83,73.94,62969.0,62.0364,62.1288,62.0364,62.1288,62969.0
2020-01-03 12:00:00,73.93,74.06,73.93,74.03,72081.0,62.1204,62.2296,62.1204,62.2044,72081.0
2020-01-03 12:10:00,74.02,74.03,73.94,73.96,49396.0,62.196,62.2044,62.1288,62.1456,49396.0
2020-01-03 12:20:00,73.96,73.97,73.87,73.89,51141.0,62.1456,62.154,62.07,62.0868,51141.0
2020-01-03 12:30:00,73.89,73.98,73.88,73.94,33339.0,62.0868,62.1624,62.0784,62.1288,33339.0
2020-01-03 12:40:00,73.93,73.96,73.88,73.92,49475.0,62.1204,62.1456,62.0784,62.112,49475.0
2020-01-03 12:50:00,73.92,73.98,73.92,73.95,47095.0,62.112,62.1624,62.112,62.1372,47095.0
2020-01-03 13:00:00,73.95,73.98,73.92,73.97,63114.0,62.1372,62.1624,62.112,62.154,63114.0
2020-01-03 13:10:00,73.96,73.98,73.85,73.87,60957.0,62.1456,62.1624,62.0532,62.07,60957.0
2020-01-03 13:20:00,73.86,73.98,73.86,73.91,51743.0,62.0616,62.1624,62.0616,62.1036,51743.0
2020-01-03 13:30:00,73.91,73.94,73.66,73.76,96998.0,62.1036,62.1288,61.8935,61.9775,96998.0
2020-01-03 13:40:00,73.77,73.79,73.66,73.74,44456.0,61.9859,62.0027,61.8935,61.9607,44456.0
2020-01-03 13:50:00,73.74,73.78,73.69,73.73,69431.0,61.9607,61.9943,61.9187,61.9523,69431.0
2020-01-03 14:00:00,73.74,73.79,73.66,73.71,48329.0,61.9607,62.0027,61.8935,61.9355,48329.0
2020-01-03 14:10:00,73.72,73.82,73.68,73.8,35979.0,61.9439,62.0279,61.9103,62.0111,35979.0
2020-01-03 14:20:00,73.81,73.81,73.72,73.74,47969.0,62.0195,62.0195,61.9439,61.9607,47969.0
2020-01-03 14:30:00,73.74,73.74,73.64,73.67,47833.0,61.9607,61.9607,61.8767,61.9019,47833.0
2020-01-03 14:40:00,73.67,73.76,73.66,73.75,46763.0,61.9019,61.9775,61.8935,61.9691,46763.0
2020-01-03 14:50:00,73.75,73.82,73.74,73.82,76898.0,61.9691,62.0279,61.9607,62.0279,76898.0
2020-01-03 15:00:00,73.82,73.94,73.81,73.86,79960.0,62.0279,62.1288,62.0195,62.0616,79960.0
2020-01-03 15:10:00,73.86,73.89,73.76,73.78,79007.0,62.0616,62.0868,61.9775,61.9943,79007.0
2020-01-03 15:20:00,73.79,73.8,73.68,73.69,69566.0,62.0027,62.0111,61.9103,61.9187,69566.0
2020-01-03 15:30:00,73.69,73.7,73.53,73.53,95263.0,61.9187,61.9271,61.7843,61.7843,95263.0
2020-01-03 15:40:00,73.53,73.62,73.52,73.58,129316.0,61.7843,61.8599,61.7759,61.8263,129316.0
2020-01-03 15:50:00,73.57,73.7,73.53,73.55,366786.0,61.8179,61.9271,61.7843,61.8011,366786.0
2020-01-06 09:30:00,73.12,73.37,73.06,73.37,190049.0,61.4398,61.6498,61.3894,61.6498,190049.0
2020-01-06 09:40:00,73.36,73.49,73.19,73.49,157041.0,61.6414,61.7507,61.4986,61.7507,157041.0
2020-01-06 09:50:00,73.5,73.56,73.39,73.56,82142.0,61.7591,61.8095,61.6666,61.8095,82142.0
2020-01-06 10:00:00,73.55,73.65,73.49,73.63,92637.0,61.8011,61.8851,61.7507,61.8683,92637.0
2020-01-06 10:10:00,73.62,73.75,73.55,73.56,68692.0,61.8599,61.9691,61.8011,61.8095,68692.0
2020-01-06 10:20:00,73.55,73.62,73.46,73.52,75415.0,61.8011,61.8599,61.7255,61.7759,75415.0
2020-01-06 10:30:00,73.52,73.55,73.45,73.52,72432.0,61.7759,61.8011,61.7171,61.7759,72432.0
2020-01-06 10:40:00,73.52,73.56,73.47,73.49,74811.0,61.7759,61.8095,61.7339,61.7507,74811.0
2020-01-06 10:50:00,73.49,73.61,73.47,73.52,76018.0,61.7507,61.8515,61.7339,61.7759,76018.0
2020-01-06 11:00:00,73.53,73.54,73.4,73.53,64841.0,61.7843,61.7927,61.675,61.7843,64841.0
2020-01-06 11:10:00,73.53,73.62,73.51,73.54,104270.0,61.7843,61.8599,61.7675,61.7927,104270.0
2020-01-06 11:20:00,73.53,73.58,73.47,73.58,51808.0,61.7843,61.8263,61.7339,61.8263,51808.0
2020-01-06 11:30:00,73.57,73.61,73.51,73.52,56210.0,61.8179,61.8515,61.7675,61.7759,56210.0
2020-01-06 11:40:00,73.52,73.61,73.51,73.56,86696.0,61.7759,61.8515,61.7675,61.8095,86696.0
2020-01-06 11:50:00,73.56,73.67,73.54,73.62,48238.0,61.8095,61.9019,61.7927,61.8599,48238.0
2020-01-06 12:00:00,73.62,73.64,73.56,73.63,63125.0,61.8599,61.8767,61.8095,61.8683,63125.0
2020-01-06 12:10:00,73.64,73.7,73.6,73.6,47683.0,61.8767,61.9271,61.8431,61.8431,47683.0
2020-01-06 12:20:00,73.61,73.62,73.51,73.59,69021.0,61.8515,61.8599,61.7675,61.8347,69021.0
2020-01-06 12:30:00,73.59,73.67,73.59,73.67,47657.0,61.8347,61.9019,61.8347,61.9019,47657.0
2020-01-06 12:40:00,73.66,73.7,73.64,73.65,66997.0,61.8935,61.9271,61.8767,61.8851,66997.0
2020-01-06 12:50:00,73.65,73.67,73.6,73.66,26551.0,61.8851,61.9019,61.8431,61.8935,26551.0
2020-01-06 13:00:00,73.65,73.68,73.63,73.65,40680.0,61.8851,61.9103,61.8683,61.8851,40680.0
2020-01-06 13:10:00,73.64,73.73,73.63,73.66,49652.0,61.8767,61.9523,61.8683,61.8935,49652.0
2020-01-06 13:20:00,73.66,73.72,73.66,73.68,51931.0,61.8935,61.9439,61.8935,61.9103,51931.0
2020-01-06 13:30:00,73.68,73.71,73.64,73.66,43704.0,61.9103,61.9355,61.8767,61.8935,43704.0
2020-01-06 13:40:00,73.66,73.76,73.63,73.74,51427.0,61.8935,61.9775,61.8683,61.9607,51427.0
2020-01-06 13:50:00,73.73,73.77,73.7,73.72,36041.0,61.9523,61.9859,61.9271,61.9439,36041.0
2020-01-06 14:00:00,73.7,73.77,73.65,73.76,49034.0,61.9271,61.9859,61.8851,61.9775,49034.0
2020-01-06 14:10:00,73.76,73.8,73.74,73.79,45357.0,61.9775,62.0111,61.9607,62.0027,45357.0
2020-01-06 14:20:00,73.78,73.82,73.75,73.81,58285.0,61.9943,62.0279,61.9691,62.0195,58285.0
2020-01-06 14:30:00,73.81,73.88,73.81,73.86,77169.0,62.0195,62.0784,62.0195,62.0616,77169.0
2020-01-06 14:40:00,73.85,73.87,73.8,73.81,53817.0,62.0532,62.07,62.0111,62.0195,53817.0
2020-01-06 14:50:00,73.81,73.85,73.8,73.83,29837.0,62.0195,62.0532,62.0111,62.0364,29837.0
2020-01-06 15:00:00,73.83,73.86,73.79,73.8,50443.0,62.0364,62.0616,62.0027,62.0111,50443.0
2020-01-06 15:10:00,73.81,73.94,73.8,73.88,63993.0,62.0195,62.1288,62.0111,62.0784,63993.0
2020-01-06 15:20:00,73.87,73.94,73.87,73.9,66599.0,62.07,62.1288,62.07,62.0952,66599.0
2020-01-06 15:30:00,73.9,73.9,73.77,73.81,63469.0,62.0952,62.0952,61.9859,62.0195,63469.0
2020-01-06 15:40:00,73.82,73.86,73.71,73.81,106744.0,62.0279,62.0616,61.9355,62.0195,106744.0
2020-01-06 15:50:00,73.81,73.9,73.77,73.86,305327.0,62.0195,62.0952,61.9859,62.0616,305327.0
2020-01-07 09:30:00,73.61,73.64,72.93,72.99,434802.0,61.8515,61.8767,61.2801,61.3305,434802.0
2020-01-07 09:40:00,72.99,73.02,72.77,72.87,244267.0,61.3305,61.3557,61.1457,61.2297,244267.0
2020-01-07 09:50:00,72.88,72.92,72.68,72.72,209360.0,61.2381,61.2717,61.0701,61.1037,209360.0
2020-01-07 10:00:00,72.73,72.86,72.66,72.69,192225.0,61.1121,61.2213,61.0532,61.0785,192225.0
2020-01-07 10:10:00,72.69,72.92,72.68,72.9,131153.0,61.0785,61.2717,61.0701,61.2549,131153.0
2020-01-07 10:20:00,72.91,72.95,72.74,72.93,155048.0,61.2633,61.2969,61.1205,61.2801,155048.0
2020-01-07 10:30:00,72.93,73.09,72.81,73.09,225635.0,61.2801,61.4146,61.1793,61.4146,225635.0
2020-01-07 10:40:00,73.08,73.19,73.03,73.19,157145.0,61.4062,61.4986,61.3641,61.4986,157145.0
2020-01-07 10:50:00,73.18,73.27,73.14,73.26,92882.0,61.4902,61.5658,61.4566,61.5574,92882.0
2020-01-07 11:00:00,73.26,73.26,73.12,73.16,89657.0,61.5574,61.5574,61.4398,61.4734,89657.0
2020-01-07 11:10:00,73.16,73.3,73.12,73.29,68643.0,61.4734,61.591,61.4398,61.5826,68643.0
2020-01-07 11:20:00,73.29,73.35,73.24,73.27,77478.0,61.5826,61.633,61.5406,61.5658,77478.0
2020-01-07 11:30:00,73.27,73.27,73.05,73.07,101089.0,61.5658,61.5658,61.381,61.3978,101089.0
2020-01-07 11:40:00,73.07,73.23,73.06,73.14,57136.0,61.3978,61.5322,61.3894,61.4566,57136.0
2020-01-07 11:50:00,73.14,73.14,72.99,73.08,126234.0,61.4566,61.4566,61.3305,61.4062,126234.0
2020-01-07 12:00:00,73.08,73.13,72.99,73.1,68144.0,61.4062,61.4482,61.3305,61.423,68144.0
2020-01-07 12:10:00,73.1,73.18,73.04,73.15,82273.0,61.423,61.4902,61.3725,61.465,82273.0
2020-01-07 12:20:00,73.16,73.24,73.1,73.1,115193.0,61.4734,61.5406,61.423,61.423,115193.0
2020-01-07 12:30:00,73.11,73.13,73.05,73.1,57532.0,61.4314,61.4482,61.381,61.423,57532.0
2020-01-07 12:40:00,73.11,73.2,73.1,73.16,118781.0,61.4314,61.507,61.423,61.4734,118781.0
2020-01-07 12:50:00,73.17,73.29,73.16,73.28,193740.0,61.4818,61.5826,61.4734,61.5742,193740.0
2020-01-07 13:00:00,73.28,73.32,73.22,73.26,80903.0,61.5742,61.6078,61.5238,61.5574,80903.0
2020-01-07 13:10:00,73.25,73.38,73.25,73.36,36010.0,61.549,61.6582,61.549,61.6414,36010.0
2020-01-07 13:20:00,73.37,73.44,73.36,73.44,39014.0,61.6498,61.7087,61.6414,61.7087,39014.0
2020-01-07 13:30:00,73.44,73.47,73.38,73.39,54731.0,61.7087,61.7339,61.6582,61.6666,54731.0
2020-01-07 13:40:00,73.39,73.53,73.38,73.48,76979.0,61.6666,61.7843,61.6582,61.7423,76979.0
2020-01-07 13:50:00,73.49,73.51,73.43,73.48,44276.0,61.7507,61.7675,61.7002,61.7423,44276.0
2020-01-07 14:00:00,73.47,73.5,73.44,73.46,67644.0,61.7339,61.7591,61.7087,61.7255,67644.0
2020-01-07 14:10:00,73.46,73.47,73.36,73.43,73783.0,61.7255,61.7339,61.6414,61.7002,73783.0
2020-01-07 14:20:00,73.42,73.48,73.41,73.48,58054.0,61.6918,61.7423,61.6834,61.7423,58054.0
2020-01-07 14:30:00,73.48,73.54,73.44,73.45,70277.0,61.7423,61.7927,61.7087,61.7171,70277.0
2020-01-07 14:40:00,73.45,73.52,73.44,73.51,38088.0,61.7171,61.7759,61.7087,61.7675,38088.0
2020-01-07 14:50:00,73.5,73.57,73.48,73.52,78282.0,61.7591,61.8179,61.7423,61.7759,78282.0
2020-01-07 15:00:00,73.53,73.6,73.52,73.58,59610.0,61.7843,61.8431,61.7759,61.8263,59610.0
2020-01-07 15:10:00,73.59,73.66,73.58,73.66,77350.0,61.8347,61.8935,61.8263,61.8935,77350.0
2020-01-07 15:20:00,73.66,73.67,73.59,73.6,51811.0,61.8935,61.9019,61.8347,61.8431,51811.0
2020-01-07 15:30:00,73.61,73.61,73.52,73.58,97592.0,61.8515,61.8515,61.7759,61.8263,97592.0
2020-01-07 15:40:00,73.58,73.6,73.51,73.53,118101.0,61.8263,61.8431,61.7675,61.7843,118101.0
2020-01-07 15:50:00,73.52,73.62,73.5,73.58,370003.0,61.7759,61.8599,61.7591,61.8263,370003.0
2020-01-08 09:30:00,72.5,73.09,72.5,72.61,473797.0,60.9188,61.4146,60.9188,61.0112,473797.0
2020-01-08 09:40:00,72.62,72.78,72.57,72.61,188566.0,61.0196,61.1541,60.9776,61.0112,188566.0
2020-01-08 09:50:00,72.61,72.62,72.29,72.43,370765.0,61.0112,61.0196,60.7424,60.86,370765.0
2020-01-08 10:00:00,72.44,72.56,72.38,72.47,191836.0,60.8684,60.9692,60.818,60.8936,191836.0
2020-01-08 10:10:00,72.47,72.47,71.85,71.95,378514.0,60.8936,60.8936,60.3726,60.4567,378514.0
2020-01-08 10:20:00,71.95,72.07,71.72,71.77,305734.0,60.4567,60.5575,60.2634,60.3054,305734.0
2020-01-08 10:30:00,71.77,71.87,71.6,71.68,330551.0,60.3054,60.3894,60.1626,60.2298,330551.0
2020-01-08 10:40:00,71.67,71.8,71.63,71.75,290871.0,60.2214,60.3306,60.1878,60.2886,290871.0
2020-01-08 10:50:00,71.76,71.94,71.72,71.89,238450.0,60.297,60.4483,60.2634,60.4062,238450.0
2020-01-08 11:00:00,71.89,71.91,71.73,71.85,224562.0,60.4062,60.4231,60.2718,60.3726,224562.0
2020-01-08 11:10:00,71.84,72.15,71.84,72.13,167167.0,60.3642,60.6247,60.3642,60.6079,167167.0
2020-01-08 11:20:00,72.13,72.2,71.95,72.2,136522.0,60.6079,60.6667,60.4567,60.6667,136522.0
2020-01-08 11:30:00,72.2,72.37,72.05,72.32,179120.0,60.6667,60.8096,60.5407,60.7676,179120.0
2020-01-08 11:40:00,72.32,72.49,72.29,72.36,181254.0,60.7676,60.9104,60.7424,60.8012,181254.0
2020-01-08 11:50:00,72.35,72.43,72.22,72.23,188285.0,60.7928,60.86,60.6835,60.6919,188285.0
2020-01-08 12:00:00,72.23,72.33,72.21,72.32,135001.0,60.6919,60.776,60.6751,60.7676,135001.0
2020-01-08 12:10:00,72.33,72.38,72.3,72.35,145106.0,60.776,60.818,60.7508,60.7928,145106.0
2020-01-08 12:20:00,72.33,72.4,72.33,72.38,110864.0,60.776,60.8348,60.776,60.818,110864.0
2020-01-08 12:30:00,72.4,72.41,72.34,72.4,104923.0,60.8348,60.8432,60.7844,60.8348,104923.0
2020-01-08 12:40:00,72.4,72.5,72.38,72.47,232214.0,60.8348,60.9188,60.818,60.8936,232214.0
2020-01-08 12:50:00,72.48,72.5,72.4,72.45,95743.0,60.902,60.9188,60.8348,60.8768,95743.0
2020-01-08 13:00:00,72.46,72.5,72.44,72.44,107332.0,60.8852,60.9188,60.8684,60.8684,107332.0
2020-01-08 13:10:00,72.44,72.5,72.4,72.44,64430.0,60.8684,60.9188,60.8348,60.8684,64430.0
2020-01-08 13:20:00,72.44,72.54,72.42,72.51,93714.0,60.8684,60.9524,60.8516,60.9272,93714.0
2020-01-08 13:30:00,72.52,72.7,72.49,72.7,119637.0,60.9356,61.0869,60.9104,61.0869,119637.0
2020-01-08 13:40:00,72.7,72.76,72.57,72.63,146178.0,61.0869,61.1373,60.9776,61.028,146178.0
2020-01-08 13:50:00,72.63,72.71,72.6,72.7,55898.0,61.028,61.0953,61.0028,61.0869,55898.0
2020-01-08 14:00:00,72.7,72.81,72.69,72.8,102922.0,61.0869,61.1793,61.0785,61.1709,102922.0
2020-01-08 14:10:00,72.8,72.87,72.71,72.76,127071.0,61.1709,61.2297,61.0953,61.1373,127071.0
2020-01-08 14:20:00,72.77,72.82,72.67,72.68,136633.0,61.1457,61.1877,61.0617,61.0701,136633.0
2020-01-08 14:30:00,72.69,72.7,72.64,72.69,74094.0,61.0785,61.0869,61.0364,61.0785,74094.0
2020-01-08 14:40:00,72.69,72.73,72.66,72.68,76050.0,61.0785,61.1121,61.0532,61.0701,76050.0
2020-01-08 14:50:00,72.68,72.73,72.64,72.7,80550.0,61.0701,61.1121,61.0364,61.0869,80550.0
2020-01-08 15:00:00,72.7,72.87,72.7,72.85,105673.0,61.0869,61.2297,61.0869,61.2129,105673.0
2020-01-08 15:10:00,72.85,72.87,72.81,72.83,83036.0,61.2129,61.2297,61.1793,61.1961,83036.0
2020-01-08 15:20:00,72.83,72.95,72.8,72.94,104756.0,61.1961,61.2969,61.1709,61.2885,104756.0
2020-01-08 15:30:00,72.94,72.95,72.84,72.88,151251.0,61.2885,61.2969,61.2045,61.2381,151251.0
2020-01-08 15:40:00,72.86,72.88,72.01,72.67,198924.0,61.2213,61.2381,60.5071,61.0617,198924.0
2020-01-08 15:50:00,72.67,72.75,72.64,72.66,370783.0,61.0617,61.1289,61.0364,61.0532,370783.0
2020-01-09 09:30:00,73.0,73.13,72.88,73.08,263637.0,61.3389,61.4482,61.2381,61.4062,263637.0
2020-01-09 09:40:00,73.07,73.09,72.74,72.81,91017.0,61.3978,61.4146,61.1205,61.1793,91017.0
2020-01-09 09:50:00,72.81,73.02,72.73,73.01,83010.0,61.1793,61.3557,61.1121,61.3473,83010.0
2020-01-09 10:00:00,73.01,73.01,72.86,72.87,60783.0,61.3473,61.3473,61.2213,61.2297,60783.0
2020-01-09 10:10:00,72.86,72.95,72.81,72.88,63621.0,61.2213,61.2969,61.1793,61.2381,63621.0
2020-01-09 10:20:00,72.87,72.99,72.81,72.98,53803.0,61.2297,61.3305,61.1793,61.3221,53803.0
2020-01-09 10:30:00,72.98,73.01,72.9,73.0,83321.0,61.3221,61.3473,61.2549,61.3389,83321.0
2020-01-09 10:40:00,73.0,73.1,72.96,73.01,102847.0,61.3389,61.423,61.3053,61.3473,102847.0
2020-01-09 10:50:00,73.02,73.15,73.01,73.09,140418.0,61.3557,61.465,61.3473,61.4146,140418.0
2020-01-09 11:00:00,73.1,73.14,73.04,73.09,102690.0,61.423,61.4566,61.3725,61.4146,102690.0
2020-01-09 11:10:00,73.08,73.09,72.98,73.0,50445.0,61.4062,61.4146,61.3221,61.3389,50445.0
2020-01-09 11:20:00,73.0,73.02,72.96,72.99,56891.0,61.3389,61.3557,61.3053,61.3305,56891.0
2020-01-09 11:30:00,73.0,73.08,73.0,73.04,36686.0,61.3389,61.4062,61.3389,61.3725,36686.0
2020-01-09 11:40:00,73.04,73.07,73.02,73.06,42180.0,61.3725,61.3978,61.3557,61.3894,42180.0
2020-01-09 11:50:00,73.07,73.18,73.06,73.18,57960.0,61.3978,61.4902,61.3894,61.4902,57960.0
2020-01-09 12:00:00,73.17,73.26,73.12,73.25,125489.0,61.4818,61.5574,61.4398,61.549,125489.0
2020-01-09 12:10:00,73.24,73.25,73.19,73.21,56739.0,61.5406,61.549,61.4986,61.5154,56739.0
2020-01-09 12:20:00,73.21,73.23,73.13,73.19,38985.0,61.5154,61.5322,61.4482,61.4986,38985.0
2020-01-09 12:30:00,73.18,73.19,73.09,73.11,68342.0,61.4902,61.4986,61.4146,61.4314,68342.0
2020-01-09 12:40:00,73.1,73.14,73.06,73.06,64910.0,61.423,61.4566,61.3894,61.3894,64910.0
2020-01-09 12:50:00,73.07,73.12,73.05,73.06,53707.0,61.3978,61.4398,61.381,61.3894,53707.0
2020-01-09 13:00:00,73.06,73.11,72.98,73.09,71165.0,61.3894,61.4314,61.3221,61.4146,71165.0
2020-01-09 13:10:00,73.08,73.08,72.95,72.98,47993.0,61.4062,61.4062,61.2969,61.3221,47993.0
2020-01-09 13:20:00,72.98,73.05,72.94,73.02,57066.0,61.3221,61.381,61.2885,61.3557,57066.0
2020-01-09 13:30:00,73.01,73.03,72.98,72.99,61877.0,61.3473,61.3641,61.3221,61.3305,61877.0
2020-01-09 13:40:00,72.99,73.04,72.98,73.0,47956.0,61.3305,61.3725,61.3221,61.3389,47956.0
2020-01-09 13:50:00,72.99,73.04,72.92,72.93,56518.0,61.3305,61.3725,61.2717,61.2801,56518.0
2020-01-09 14:00:00,72.92,73.0,72.92,72.99,79137.0,61.2717,61.3389,61.2717,61.3305,79137.0
2020-01-09 14:10:00,72.99,73.05,72.98,73.03,48978.0,61.3305,61.381,61.3221,61.3641,48978.0
2020-01-09 14:20:00,73.04,73.05,72.98,73.0,39974.0,61.3725,61.381,61.3221,61.3389,39974.0
2020-01-09 14:30:00,73.01,73.08,73.0,73.06,97639.0,61.3473,61.4062,61.3389,61.3894,97639.0
2020-01-09 14:40:00,73.06,73.09,73.01,73.04,52082.0,61.3894,61.4146,61.3473,61.3725,52082.0
2020-01-09 14:50:00,73.03,73.05,73.0,73.01,36723.0,61.3641,61.381,61.3389,61.3473,36723.0
2020-01-09 15:00:00,73.01,73.01,72.92,72.94,70989.0,61.3473,61.3473,61.2717,61.2885,70989.0
2020-01-09 15:10:00,72.95,72.95,72.91,72.92,105041.0,61.2969,61.2969,61.2633,61.2717,105041.0
2020-01-09 15:20:00,72.93,72.93,72.85,72.91,117432.0,61.2801,61.2801,61.2129,61.2633,117432.0
2020-01-09 15:30:00,72.91,72.94,72.8,72.81,105343.0,61.2633,61.2885,61.1709,61.1793,105343.0
2020-01-09 15:40:00,72.81,72.83,72.67,72.74,162495.0,61.1793,61.1961,61.0617,61.1205,162495.0
2020-01-09 15:50:00,72.74,72.9,72.73,72.86,367942.0,61.1205,61.2549,61.1121,61.2213,367942.0
2020-01-10 09:30:00,73.31,73.37,72.77,72.85,240995.0,61.5994,61.6498,61.1457,61.2129,240995.0
2020-01-10 09:40:00,72.85,72.92,72.76,72.8,86991.0,61.2129,61.2717,61.1373,61.1709,86991.0
2020-01-10 09:50:00,72.81,72.99,72.78,72.97,54779.0,61.1793,61.3305,61.1541,61.3137,54779.0
2020-01-10 10:00:00,72.97,73.07,72.91,73.0,75033.0,61.3137,61.3978,61.2633,61.3389,75033.0
2020-01-10 10:10:00,73.0,73.05,72.88,72.95,83422.0,61.3389,61.381,61.2381,61.2969,83422.0
2020-01-10 10:20:00,72.94,72.95,72.72,72.75,62837.0,61.2885,61.2969,61.1037,61.1289,62837.0
2020-01-10 10:30:00,72.75,72.82,72.7,72.78,89938.0,61.1289,61.1877,61.0869,61.1541,89938.0
2020-01-10 10:40:00,72.78,72.86,72.73,72.73,41850.0,61.1541,61.2213,61.1121,61.1121,41850.0
2020-01-10 10:50:00,72.72,72.81,72.67,72.76,59403.0,61.1037,61.1793,61.0617,61.1373,59403.0
2020-01-10 11:00:00,72.76,72.77,72.62,72.7,81394.0,61.1373,61.1457,61.0196,61.0869,81394.0
2020-01-10 11:10:00,72.69,72.79,72.63,72.68,68302.0,61.0785,61.1625,61.028,61.0701,68302.0
2020-01-10 11:20:00,72.69,72.76,72.68,72.73,36088.0,61.0785,61.1373,61.0701,61.1121,36088.0
2020-01-10 11:30:00,72.71,72.76,72.67,72.75,42230.0,61.0953,61.1373,61.0617,61.1289,42230.0
2020-01-10 11:40:00,72.76,72.77,72.65,72.66,42981.0,61.1373,61.1457,61.0448,61.0532,42981.0
2020-01-10 11:50:00,72.66,72.79,72.65,72.72,66316.0,61.0532,61.1625,61.0448,61.1037,66316.0
2020-01-10 12:00:00,72.7,72.73,72.61,72.63,41445.0,61.0869,61.1121,61.0112,61.028,41445.0
2020-01-10 12:10:00,72.63,72.73,72.6,72.7,55773.0,61.028,61.1121,61.0028,61.0869,55773.0
2020-01-10 12:20:00,72.7,72.71,72.65,72.69,51669.0,61.0869,61.0953,61.0448,61.0785,51669.0
2020-01-10 12:30:00,72.69,72.75,72.67,72.69,40729.0,61.0785,61.1289,61.0617,61.0785,40729.0
2020-01-10 12:40:00,72.7,72.81,72.68,72.77,49559.0,61.0869,61.1793,61.0701,61.1457,49559.0
2020-01-10 12:50:00,72.76,72.8,72.73,72.77,27389.0,61.1373,61.1709,61.1121,61.1457,27389.0
2020-01-10 13:00:00,72.77,72.8,72.73,72.75,49506.0,61.1457,61.1709,61.1121,61.1289,49506.0
2020-01-10 13:10:00,72.76,72.79,72.74,72.76,49319.0,61.1373,61.1625,61.1205,61.1373,49319.0
2020-01-10 13:20:00,72.76,72.76,72.65,72.66,40283.0,61.1373,61.1373,61.0448,61.0532,40283.0
2020-01-10 13:30:00,72.66,72.72,72.65,72.69,34745.0,61.0532,61.1037,61.0448,61.0785,34745.0
2020-01-10 13:40:00,72.69,72.76,72.68,72.73,31315.0,61.0785,61.1373,61.0701,61.1121,31315.0
2020-01-10 13:50:00,72.73,72.73,72.67,72.67,34154.0,61.1121,61.1121,61.0617,61.0617,34154.0
2020-01-10 14:00:00,72.68,72.75,72.66,72.74,37330.0,61.0701,61.1289,61.0532,61.1205,37330.0
2020-01-10 14:10:00,72.73,72.73,72.63,72.66,98402.0,61.1121,61.1121,61.028,61.0532,98402.0
2020-01-10 14:20:00,72.66,72.66,72.6,72.62,33915.0,61.0532,61.0532,61.0028,61.0196,33915.0
2020-01-10 14:30:00,72.62,72.62,72.52,72.53,48505.0,61.0196,61.0196,60.9356,60.944,48505.0
2020-01-10 14:40:00,72.53,72.59,72.52,72.58,35942.0,60.944,60.9944,60.9356,60.986,35942.0
2020-01-10 14:50:00,72.57,72.62,72.56,72.58,37971.0,60.9776,61.0196,60.9692,60.986,37971.0
2020-01-10 15:00:00,72.57,72.57,72.37,72.39,110799.0,60.9776,60.9776,60.8096,60.8264,110799.0
2020-01-10 15:10:00,72.4,72.4,72.24,72.28,124944.0,60.8348,60.8348,60.7003,60.734,124944.0
2020-01-10 15:20:00,72.28,72.29,72.22,72.22,126489.0,60.734,60.7424,60.6835,60.6835,126489.0
2020-01-10 15:30:00,72.22,72.23,72.01,72.02,226709.0,60.6835,60.6919,60.5071,60.5155,226709.0
2020-01-10 15:40:00,72.02,72.02,71.83,71.84,326923.0,60.5155,60.5155,60.3558,60.3642,326923.0
2020-01-10 15:50:00,71.84,72.15,71.82,72.11,650713.0,60.3642,60.6247,60.3474,60.5911,650713.0
2020-01-13 09:30:00,72.29,72.29,71.95,71.97,327279.0,60.7424,60.7424,60.4567,60.4735,327279.0
2020-01-13 09:40:00,71.98,71.98,71.65,71.66,178823.0,60.4819,60.4819,60.2046,60.213,178823.0
2020-01-13 09:50:00,71.66,72.18,71.62,72.18,385413.0,60.213,60.6499,60.1794,60.6499,385413.0
2020-01-13 10:00:00,72.17,72.42,72.15,72.38,215735.0,60.6415,60.8516,60.6247,60.818,215735.0
2020-01-13 10:10:00,72.39,72.48,72.29,72.44,121701.0,60.8264,60.902,60.7424,60.8684,121701.0
2020-01-13 10:20:00,72.44,72.61,72.42,72.59,105492.0,60.8684,61.0112,60.8516,60.9944,105492.0
2020-01-13 10:30:00,72.58,72.59,72.45,72.53,62690.0,60.986,60.9944,60.8768,60.944,62690.0
2020-01-13 10:40:00,72.52,72.6,72.51,72.55,71185.0,60.9356,61.0028,60.9272,60.9608,71185.0
2020-01-13 10:50:00,72.56,72.71,72.53,72.7,129410.0,60.9692,61.0953,60.944,61.0869,129410.0
2020-01-13 11:00:00,72.71,72.95,72.7,72.85,243386.0,61.0953,61.2969,61.0869,61.2129,243386.0
2020-01-13 11:10:00,72.85,72.96,72.81,72.94,167732.0,61.2129,61.3053,61.1793,61.2885,167732.0
2020-01-13 11:20:00,72.93,72.94,72.83,72.9,169570.0,61.2801,61.2885,61.1961,61.2549,169570.0
2020-01-13 11:30:00,72.9,72.93,72.85,72.89,88352.0,61.2549,61.2801,61.2129,61.2465,88352.0
2020-01-13 11:40:00,72.89,72.92,72.88,72.89,133732.0,61.2465,61.2717,61.2381,61.2465,133732.0
2020-01-13 11:50:00,72.89,72.99,72.88,72.98,85773.0,61.2465,61.3305,61.2381,61.3221,85773.0
2020-01-13 12:00:00,72.98,72.99,72.86,72.91,67187.0,61.3221,61.3305,61.2213,61.2633,67187.0
2020-01-13 12:10:00,72.91,72.96,72.9,72.93,70568.0,61.2633,61.3053,61.2549,61.2801,70568.0
2020-01-13 12:20:00,72.93,72.94,72.87,72.91,54774.0,61.2801,61.2885,61.2297,61.2633,54774.0
2020-01-13 12:30:00,72.9,72.94,72.86,72.89,61736.0,61.2549,61.2885,61.2213,61.2465,61736.0
2020-01-13 12:40:00,72.9,72.9,72.75,72.78,93704.0,61.2549,61.2549,61.1289,61.1541,93704.0
2020-01-13 12:50:00,72.78,72.81,72.69,72.75,78489.0,61.1541,61.1793,61.0785,61.1289,78489.0
2020-01-13 13:00:00,72.75,72.78,72.65,72.68,83406.0,61.1289,61.1541,61.0448,61.0701,83406.0
2020-01-13 13:10:00,72.68,72.8,72.68,72.76,72226.0,61.0701,61.1709,61.0701,61.1373,72226.0
2020-01-13 13:20:00,72.74,72.76,72.67,72.67,62699.0,61.1205,61.1373,61.0617,61.0617,62699.0
2020-01-13 13:30:00,72.68,72.68,72.61,72.65,44135.0,61.0701,61.0701,61.0112,61.0448,44135.0
2020-01-13 13:40:00,72.64,72.71,72.64,72.64,71048.0,61.0364,61.0953,61.0364,61.0364,71048.0
2020-01-13 13:50:00,72.65,72.67,72.61,72.64,52513.0,61.0448,61.0617,61.0112,61.0364,52513.0
2020-01-13 14:00:00,72.64,72.65,72.55,72.6,63930.0,61.0364,61.0448,60.9608,61.0028,63930.0
2020-01-13 14:10:00,72.6,72.61,72.52,72.52,57424.0,61.0028,61.0112,60.9356,60.9356,57424.0
2020-01-13 14:20:00,72.52,72.65,72.5,72.57,124757.0,60.9356,61.0448,60.9188,60.9776,124757.0
2020-01-13 14:30:00,72.57,72.7,72.56,72.69,53409.0,60.9776,61.0869,60.9692,61.0785,53409.0
2020-01-13 14:40:00,72.69,72.8,72.67,72.77,129380.0,61.0785,61.1709,61.0617,61.1457,129380.0
2020-01-13 14:50:00,72.76,72.78,72.59,72.65,152169.0,61.1373,61.1541,60.9944,61.0448,152169.0
2020-01-13 15:00:00,72.64,72.67,72.53,72.55,73491.0,61.0364,61.0617,60.944,60.9608,73491.0
2020-01-13 15:10:00,72.55,72.57,72.47,72.49,99927.0,60.9608,60.9776,60.8936,60.9104,99927.0
2020-01-13 15:20:00,72.5,72.51,72.44,72.44,67171.0,60.9188,60.9272,60.8684,60.8684,67171.0
2020-01-13 15:30:00,72.45,72.56,72.44,72.51,108237.0,60.8768,60.9692,60.8684,60.9272,108237.0
2020-01-13 15:40:00,72.51,72.63,72.46,72.59,197142.0,60.9272,61.028,60.8852,60.9944,197142.0
2020-01-13 15:50:00,72.6,72.82,72.6,72.76,470546.0,61.0028,61.1877,61.0028,61.1373,470546.0
2020-01-14 09:30:00,72.57,73.14,72.52,73.08,223695.0,60.9776,61.4566,60.9356,61.4062,223695.0
2020-01-14 09:40:00,73.1,73.24,72.97,73.19,147836.0,61.423,61.5406,61.3137,61.4986,147836.0
2020-01-14 09:50:00,73.2,73.31,73.11,73.24,205423.0,61.507,61.5994,61.4314,61.5406,205423.0
2020-01-14 10:00:00,73.23,73.3,73.08,73.15,106409.0,61.5322,61.591,61.4062,61.465,106409.0
2020-01-14 10:10:00,73.15,73.28,73.07,73.07,92489.0,61.465,61.5742,61.3978,61.3978,92489.0
2020-01-14 10:20:00,73.08,73.13,73.0,73.06,81321.0,61.4062,61.4482,61.3389,61.3894,81321.0
2020-01-14 10:30:00,73.08,73.22,73.03,73.18,63371.0,61.4062,61.5238,61.3641,61.4902,63371.0
2020-01-14 10:40:00,73.18,73.4,73.16,73.37,116184.0,61.4902,61.675,61.4734,61.6498,116184.0
2020-01-14 10:50:00,73.36,73.36,73.14,73.32,69385.0,61.6414,61.6414,61.4566,61.6078,69385.0
2020-01-14 11:00:00,73.32,73.35,73.17,73.31,70317.0,61.6078,61.633,61.4818,61.5994,70317.0
2020-01-14 11:10:00,73.31,73.38,73.28,73.35,62023.0,61.5994,61.6582,61.5742,61.633,62023.0
2020-01-14 11:20:00,73.35,73.46,73.28,73.44,81101.0,61.633,61.7255,61.5742,61.7087,81101.0
2020-01-14 11:30:00,73.44,73.45,73.34,73.37,66408.0,61.7087,61.7171,61.6246,61.6498,66408.0
2020-01-14 11:40:00,73.39,73.41,73.33,73.39,83361.0,61.6666,61.6834,61.6162,61.6666,83361.0
2020-01-14 11:50:00,73.39,73.49,73.34,73.36,56037.0,61.6666,61.7507,61.6246,61.6414,56037.0
2020-01-14 12:00:00,73.36,73.39,73.31,73.35,47213.0,61.6414,61.6666,61.5994,61.633,47213.0
2020-01-14 12:10:00,73.35,73.47,73.34,73.46,57010.0,61.633,61.7339,61.6246,61.7255,57010.0
2020-01-14 12:20:00,73.47,73.48,73.4,73.48,55300.0,61.7339,61.7423,61.675,61.7423,55300.0
2020-01-14 12:30:00,73.48,73.55,73.47,73.51,102931.0,61.7423,61.8011,61.7339,61.7675,102931.0
2020-01-14 12:40:00,73.5,73.62,73.43,73.62,44905.0,61.7591,61.8599,61.7002,61.8599,44905.0
2020-01-14 12:50:00,73.62,73.72,73.61,73.67,102558.0,61.8599,61.9439,61.8515,61.9019,102558.0
2020-01-14 13:00:00,73.67,73.76,73.66,73.72,140612.0,61.9019,61.9775,61.8935,61.9439,140612.0
2020-01-14 13:10:00,73.72,73.75,73.67,73.7,77554.0,61.9439,61.9691,61.9019,61.9271,77554.0
2020-01-14 13:20:00,73.69,73.76,73.65,73.7,115385.0,61.9187,61.9775,61.8851,61.9271,115385.0
2020-01-14 13:30:00,73.71,73.75,73.51,73.67,235500.0,61.9355,61.9691,61.7675,61.9019,235500.0
2020-01-14 13:40:00,73.66,73.67,73.31,73.4,101654.0,61.8935,61.9019,61.5994,61.675,101654.0
2020-01-14 13:50:00,73.41,73.51,73.38,73.47,63607.0,61.6834,61.7675,61.6582,61.7339,63607.0
2020-01-14 14:00:00,73.47,73.55,73.35,73.41,94018.0,61.7339,61.8011,61.633,61.6834,94018.0
2020-01-14 14:10:00,73.41,73.46,73.31,73.45,65507.0,61.6834,61.7255,61.5994,61.7171,65507.0
2020-01-14 14:20:00,73.45,73.59,73.42,73.59,67429.0,61.7171,61.8347,61.6918,61.8347,67429.0
2020-01-14 14:30:00,73.59,73.69,73.58,73.66,80479.0,61.8347,61.9187,61.8263,61.8935,80479.0
2020-01-14 14:40:00,73.66,73.68,73.6,73.68,73025.0,61.8935,61.9103,61.8431,61.9103,73025.0
2020-01-14 14:50:00,73.68,73.74,73.6,73.68,79193.0,61.9103,61.9607,61.8431,61.9103,79193.0
2020-01-14 15:00:00,73.68,73.73,73.63,73.64,84028.0,61.9103,61.9523,61.8683,61.8767,84028.0
2020-01-14 15:10:00,73.64,73.74,73.59,73.73,131522.0,61.8767,61.9607,61.8347,61.9523,131522.0
2020-01-14 15:20:00,73.73,73.83,73.68,73.74,114150.0,61.9523,62.0364,61.9103,61.9607,114150.0
2020-01-14 15:30:00,73.74,73.8,73.67,73.79,175985.0,61.9607,62.0111,61.9019,62.0027,175985.0
2020-01-14 15:40:00,73.79,73.93,73.78,73.85,156407.0,62.0027,62.1204,61.9943,62.0532,156407.0
2020-01-14 15:50:00,73.84,73.85,73.72,73.8,412431.0,62.0448,62.0532,61.9439,62.0111,412431.0
2020-01-15 09:30:00,73.99,74.44,73.94,74.34,366690.0,62.1708,62.5489,62.1288,62.4649,366690.0
2020-01-15 09:40:00,74.34,74.76,74.32,74.71,241259.0,62.4649,62.8178,62.4481,62.7758,241259.0
2020-01-15 09:50:00,74.7,74.74,74.38,74.56,218156.0,62.7674,62.801,62.4985,62.6497,218156.0
2020-01-15 10:00:00,74.55,74.57,74.38,74.53,147486.0,62.6413,62.6581,62.4985,62.6245,147486.0
2020-01-15 10:10:00,74.54,74.61,74.31,74.48,135198.0,62.6329,62.6918,62.4397,62.5825,135198.0
2020-01-15 10:20:00,74.48,74.62,74.41,74.61,165278.0,62.5825,62.7002,62.5237,62.6918,165278.0
2020-01-15 10:30:00,74.61,74.97,74.61,74.91,257155.0,62.6918,62.9942,62.6918,62.9438,257155.0
2020-01-15 10:40:00,74.92,74.97,74.65,74.79,145391.0,62.9522,62.9942,62.7254,62.843,145391.0
2020-01-15 10:50:00,74.78,74.97,74.74,74.97,189501.0,62.8346,62.9942,62.801,62.9942,189501.0
2020-01-15 11:00:00,74.97,75.17,74.94,75.17,283829.0,62.9942,63.1623,62.969,63.1623,283829.0
2020-01-15 11:10:00,75.16,75.4,75.11,75.31,217769.0,63.1539,63.3556,63.1119,63.2799,217769.0
2020-01-15 11:20:00,75.32,75.45,75.18,75.42,154277.0,63.2883,63.3976,63.1707,63.3724,154277.0
2020-01-15 11:30:00,75.42,75.57,75.4,75.44,221988.0,63.3724,63.4984,63.3556,63.3892,221988.0
2020-01-15 11:40:00,75.43,75.46,75.31,75.45,136368.0,63.3808,63.406,63.2799,63.3976,136368.0
2020-01-15 11:50:00,75.46,75.62,75.31,75.34,166031.0,63.406,63.5404,63.2799,63.3051,166031.0
2020-01-15 12:00:00,75.33,75.36,75.16,75.27,130014.0,63.2967,63.3219,63.1539,63.2463,130014.0
2020-01-15 12:10:00,75.27,75.3,75.14,75.18,129426.0,63.2463,63.2715,63.1371,63.1707,129426.0
2020-01-15 12:20:00,75.2,75.33,75.11,75.28,140997.0,63.1875,63.2967,63.1119,63.2547,140997.0
2020-01-15 12:30:00,75.29,75.33,75.2,75.3,76460.0,63.2631,63.2967,63.1875,63.2715,76460.0
2020-01-15 12:40:00,75.3,75.38,75.26,75.26,75164.0,63.2715,63.3388,63.2379,63.2379,75164.0
2020-01-15 12:50:00,75.26,75.27,74.96,74.97,99177.0,63.2379,63.2463,62.9858,62.9942,99177.0
2020-01-15 13:00:00,74.97,75.11,74.95,75.01,92261.0,62.9942,63.1119,62.9774,63.0279,92261.0
2020-01-15 13:10:00,75.01,75.06,74.93,75.03,100151.0,63.0279,63.0699,62.9606,63.0447,100151.0
2020-01-15 13:20:00,75.03,75.14,75.0,75.12,84272.0,63.0447,63.1371,63.0195,63.1203,84272.0
2020-01-15 13:30:00,75.12,75.14,75.04,75.09,65086.0,63.1203,63.1371,63.0531,63.0951,65086.0
2020-01-15 13:40:00,75.1,75.1,74.94,74.94,66106.0,63.1035,63.1035,62.969,62.969,66106.0
2020-01-15 13:50:00,74.94,74.95,74.84,74.91,89979.0,62.969,62.9774,62.885,62.9438,89979.0
2020-01-15 14:00:00,74.91,75.08,74.91,75.07,78120.0,62.9438,63.0867,62.9438,63.0783,78120.0
2020-01-15 14:10:00,75.07,75.15,75.02,75.09,77301.0,63.0783,63.1455,63.0363,63.0951,77301.0
2020-01-15 14:20:00,75.09,75.29,75.06,75.27,76784.0,63.0951,63.2631,63.0699,63.2463,76784.0
2020-01-15 14:30:00,75.28,75.45,75.25,75.35,120121.0,63.2547,63.3976,63.2295,63.3135,120121.0
2020-01-15 14:40:00,75.36,75.36,75.19,75.25,84558.0,63.3219,63.3219,63.1791,63.2295,84558.0
2020-01-15 14:50:00,75.25,75.37,75.19,75.35,82312.0,63.2295,63.3304,63.1791,63.3135,82312.0
2020-01-15 15:00:00,75.34,75.34,75.18,75.2,110130.0,63.3051,63.3051,63.1707,63.1875,110130.0
2020-01-15 15:10:00,75.2,75.28,75.12,75.27,114627.0,63.1875,63.2547,63.1203,63.2463,114627.0
2020-01-15 15:20:00,75.28,75.33,75.15,75.22,153453.0,63.2547,63.2967,63.1455,63.2043,153453.0
2020-01-15 15:30:00,75.23,75.25,75.12,75.23,185256.0,63.2127,63.2295,63.1203,63.2127,185256.0
2020-01-15 15:40:00,75.23,75.39,75.21,75.33,201615.0,63.2127,63.3472,63.1959,63.2967,201615.0
2020-01-15 15:50:00,75.34,75.41,75.18,75.28,497003.0,63.3051,63.364,63.1707,63.2547,497003.0
2020-01-16 09:30:00,75.63,76.13,75.61,76.12,415822.0,63.5488,63.9689,63.532,63.9605,415822.0
2020-01-16 09:40:00,76.13,76.17,75.5,75.56,245521.0,63.9689,64.0026,63.4396,63.49,245521.0
2020-01-16 09:50:00,75.56,75.58,75.45,75.47,118427.0,63.49,63.5068,63.3976,63.4144,118427.0
2020-01-16 10:00:00,75.46,75.88,75.43,75.79,202367.0,63.406,63.7589,63.3808,63.6833,202367.0
2020-01-16 10:10:00,75.79,75.87,75.74,75.75,131768.0,63.6833,63.7505,63.6412,63.6497,131768.0
2020-01-16 10:20:00,75.75,75.78,75.6,75.72,98558.0,63.6497,63.6749,63.5236,63.6244,98558.0
2020-01-16 10:30:00,75.72,75.82,75.66,75.69,86742.0,63.6244,63.7085,63.574,63.5992,86742.0
2020-01-16 10:40:00,75.69,75.72,75.56,75.64,142311.0,63.5992,63.6244,63.49,63.5572,142311.0
2020-01-16 10:50:00,75.64,75.64,75.39,75.53,188764.0,63.5572,63.5572,63.3472,63.4648,188764.0
2020-01-16 11:00:00,75.52,75.56,75.42,75.42,127589.0,63.4564,63.49,63.3724,63.3724,127589.0
2020-01-16 11:10:00,75.42,75.47,75.28,75.43,179036.0,63.3724,63.4144,63.2547,63.3808,179036.0
2020-01-16 11:20:00,75.42,75.58,75.34,75.58,68317.0,63.3724,63.5068,63.3051,63.5068,68317.0
2020-01-16 11:30:00,75.58,75.75,75.57,75.74,127587.0,63.5068,63.6497,63.4984,63.6412,127587.0
2020-01-16 11:40:00,75.75,75.79,75.64,75.72,107612.0,63.6497,63.6833,63.5572,63.6244,107612.0
2020-01-16 11:50:00,75.71,75.74,75.6,75.65,134754.0,63.616,63.6412,63.5236,63.5656,134754.0
2020-01-16 12:00:00,75.63,75.71,75.58,75.6,58832.0,63.5488,63.616,63.5068,63.5236,58832.0
2020-01-16 12:10:00,75.6,75.6,75.45,75.47,69565.0,63.5236,63.5236,63.3976,63.4144,69565.0
2020-01-16 12:20:00,75.47,75.48,75.38,75.4,67737.0,63.4144,63.4228,63.3388,63.3556,67737.0
2020-01-16 12:30:00,75.41,75.48,75.38,75.44,69631.0,63.364,63.4228,63.3388,63.3892,69631.0
2020-01-16 12:40:00,75.44,75.46,75.39,75.42,51350.0,63.3892,63.406,63.3472,63.3724,51350.0
2020-01-16 12:50:00,75.42,75.45,75.28,75.31,79071.0,63.3724,63.3976,63.2547,63.2799,79071.0
2020-01-16 13:00:00,75.3,75.44,75.3,75.44,86543.0,63.2715,63.3892,63.2715,63.3892,86543.0
2020-01-16 13:10:00,75.44,75.6,75.41,75.52,103055.0,63.3892,63.5236,63.364,63.4564,103055.0
2020-01-16 13:20:00,75.53,75.54,75.42,75.44,62825.0,63.4648,63.4732,63.3724,63.3892,62825.0
2020-01-16 13:30:00,75.44,75.5,75.39,75.47,70967.0,63.3892,63.4396,63.3472,63.4144,70967.0
2020-01-16 13:40:00,75.46,75.49,75.39,75.42,72371.0,63.406,63.4312,63.3472,63.3724,72371.0
2020-01-16 13:50:00,75.42,75.61,75.42,75.6,71222.0,63.3724,63.532,63.3724,63.5236,71222.0
2020-01-16 14:00:00,75.6,75.68,75.53,75.67,61694.0,63.5236,63.5908,63.4648,63.5824,61694.0
2020-01-16 14:10:00,75.68,75.74,75.62,75.73,89141.0,63.5908,63.6412,63.5404,63.6328,89141.0
2020-01-16 14:20:00,75.74,75.8,75.69,75.75,98419.0,63.6412,63.6917,63.5992,63.6497,98419.0
2020-01-16 14:30:00,75.75,75.81,75.67,75.78,92355.0,63.6497,63.7001,63.5824,63.6749,92355.0
2020-01-16 14:40:00,75.78,75.79,75.69,75.79,67579.0,63.6749,63.6833,63.5992,63.6833,67579.0
2020-01-16 14:50:00,75.79,75.85,75.74,75.75,90765.0,63.6833,63.7337,63.6412,63.6497,90765.0
2020-01-16 15:00:00,75.75,75.77,75.69,75.77,95541.0,63.6497,63.6665,63.5992,63.6665,95541.0
2020-01-16 15:10:00,75.77,75.84,75.7,75.73,125721.0,63.6665,63.7253,63.6076,63.6328,125721.0
2020-01-16 15:20:00,75.73,75.75,75.69,75.71,104004.0,63.6328,63.6497,63.5992,63.616,104004.0
2020-01-16 15:30:00,75.71,75.81,75.64,75.8,165183.0,63.616,63.7001,63.5572,63.6917,165183.0
2020-01-16 15:40:00,75.8,75.9,75.78,75.87,194668.0,63.6917,63.7757,63.6749,63.7505,194668.0
2020-01-16 15:50:00,75.87,76.08,75.86,76.05,579683.0,63.7505,63.9269,63.7421,63.9017,579683.0
2020-01-17 09:30:00,76.11,76.44,75.99,76.23,890590.0,63.9521,64.2294,63.8513,64.053,890590.0
2020-01-17 09:40:00,76.22,76.31,76.03,76.04,116613.0,64.0446,64.1202,63.8849,63.8933,116613.0
2020-01-17 09:50:00,76.04,76.17,75.85,76.11,149004.0,63.8933,64.0026,63.7337,63.9521,149004.0
2020-01-17 10:00:00,76.07,76.1,75.93,75.99,113491.0,63.9185,63.9437,63.8009,63.8513,113491.0
2020-01-17 10:10:00,75.98,76.08,75.89,75.95,149920.0,63.8429,63.9269,63.7673,63.8177,149920.0
2020-01-17 10:20:00,75.97,76.07,75.97,76.05,86826.0,63.8345,63.9185,63.8345,63.9017,86826.0
2020-01-17 10:30:00,76.05,76.07,75.98,76.02,119708.0,63.9017,63.9185,63.8429,63.8765,119708.0
2020-01-17 10:40:00,76.02,76.04,75.95,75.96,85522.0,63.8765,63.8933,63.8177,63.8261,85522.0
2020-01-17 10:50:00,75.96,75.99,75.91,75.96,59158.0,63.8261,63.8513,63.7841,63.8261,59158.0
2020-01-17 11:00:00,75.96,76.05,75.95,76.01,69609.0,63.8261,63.9017,63.8177,63.8681,69609.0
2020-01-17 11:10:00,76.0,76.07,75.99,76.05,83112.0,63.8597,63.9185,63.8513,63.9017,83112.0
2020-01-17 11:20:00,76.05,76.11,76.0,76.1,53506.0,63.9017,63.9521,63.8597,63.9437,53506.0
2020-01-17 11:30:00,76.1,76.17,76.03,76.03,83270.0,63.9437,64.0026,63.8849,63.8849,83270.0
2020-01-17 11:40:00,76.03,76.06,75.96,76.0,49956.0,63.8849,63.9101,63.8261,63.8597,49956.0
2020-01-17 11:50:00,76.0,76.11,75.98,76.1,85394.0,63.8597,63.9521,63.8429,63.9437,85394.0
2020-01-17 12:00:00,76.09,76.11,76.02,76.04,106497.0,63.9353,63.9521,63.8765,63.8933,106497.0
2020-01-17 12:10:00,76.04,76.07,76.0,76.06,40572.0,63.8933,63.9185,63.8597,63.9101,40572.0
2020-01-17 12:20:00,76.06,76.11,76.02,76.06,63513.0,63.9101,63.9521,63.8765,63.9101,63513.0
2020-01-17 12:30:00,76.07,76.07,76.02,76.03,20970.0,63.9185,63.9185,63.8765,63.8849,20970.0
2020-01-17 12:40:00,76.03,76.05,76.01,76.03,23262.0,63.8849,63.9017,63.8681,63.8849,23262.0
2020-01-17 12:50:00,76.03,76.04,75.95,75.97,36762.0,63.8849,63.8933,63.8177,63.8345,36762.0
2020-01-17 13:00:00,75.97,76.02,75.91,76.02,69548.0,63.8345,63.8765,63.7841,63.8765,69548.0
2020-01-17 13:10:00,76.01,76.07,76.01,76.05,46583.0,63.8681,63.9185,63.8681,63.9017,46583.0
2020-01-17 13:20:00,76.05,76.07,75.99,76.01,33684.0,63.9017,63.9185,63.8513,63.8681,33684.0
2020-01-17 13:30:00,76.01,76.05,75.97,76.05,37453.0,63.8681,63.9017,63.8345,63.9017,37453.0
2020-01-17 13:40:00,76.05,76.05,76.0,76.01,25205.0,63.9017,63.9017,63.8597,63.8681,25205.0
2020-01-17 13:50:00,76.01,76.03,75.98,76.01,37437.0,63.8681,63.8849,63.8429,63.8681,37437.0
2020-01-17 14:00:00,76.01,76.03,75.96,75.98,46207.0,63.8681,63.8849,63.8261,63.8429,46207.0
2020-01-17 14:10:00,75.98,75.98,75.91,75.93,36510.0,63.8429,63.8429,63.7841,63.8009,36510.0
2020-01-17 14:20:00,75.93,75.94,75.83,75.85,66122.0,63.8009,63.8093,63.7169,63.7337,66122.0
2020-01-17 14:30:00,75.85,75.92,75.83,75.88,54822.0,63.7337,63.7925,63.7169,63.7589,54822.0
2020-01-17 14:40:00,75.88,75.95,75.84,75.95,38710.0,63.7589,63.8177,63.7253,63.8177,38710.0
2020-01-17 14:50:00,75.94,76.01,75.92,75.97,81314.0,63.8093,63.8681,63.7925,63.8345,81314.0
2020-01-17 15:00:00,75.98,75.99,75.85,75.89,67979.0,63.8429,63.8513,63.7337,63.7673,67979.0
2020-01-17 15:10:00,75.9,75.96,75.87,75.95,74574.0,63.7757,63.8261,63.7505,63.8177,74574.0
2020-01-17 15:20:00,75.94,76.0,75.9,75.98,71722.0,63.8093,63.8597,63.7757,63.8429,71722.0
2020-01-17 15:30:00,75.98,76.05,75.92,75.93,94685.0,63.8429,63.9017,63.7925,63.8009,94685.0
2020-01-17 15:40:00,75.93,75.96,75.89,75.95,102158.0,63.8009,63.8261,63.7673,63.8177,102158.0
2020-01-17 15:50:00,75.96,76.03,75.9,76.01,375064.0,63.8261,63.8849,63.7757,63.8681,375064.0
2020-01-21 09:30:00,76.0,76.01,75.65,75.7,293629.0,63.8597,63.8681,63.5656,63.6076,293629.0
2020-01-21 09:40:00,75.7,75.75,75.43,75.43,191913.0,63.6076,63.6497,63.3808,63.3808,191913.0
2020-01-21 09:50:00,75.42,75.59,75.39,75.41,168277.0,63.3724,63.5152,63.3472,63.364,168277.0
2020-01-21 10:00:00,75.4,75.51,75.33,75.34,141080.0,63.3556,63.448,63.2967,63.3051,141080.0
2020-01-21 10:10:00,75.34,75.34,74.78,74.79,203808.0,63.3051,63.3051,62.8346,62.843,203808.0
2020-01-21 10:20:00,74.8,75.07,74.65,75.07,186138.0,62.8514,63.0783,62.7254,63.0783,186138.0
2020-01-21 10:30:00,75.09,75.22,75.0,75.17,112507.0,63.0951,63.2043,63.0195,63.1623,112507.0
2020-01-21 10:40:00,75.18,75.28,75.1,75.14,96640.0,63.1707,63.2547,63.1035,63.1371,96640.0
2020-01-21 10:50:00,75.13,75.2,75.04,75.04,127851.0,63.1287,63.1875,63.0531,63.0531,127851.0
2020-01-21 11:00:00,75.05,75.3,75.05,75.26,101140.0,63.0615,63.2715,63.0615,63.2379,101140.0
2020-01-21 11:10:00,75.26,75.37,75.19,75.36,88292.0,63.2379,63.3304,63.1791,63.3219,88292.0
2020-01-21 11:20:00,75.37,75.38,75.27,75.31,68082.0,63.3304,63.3388,63.2463,63.2799,68082.0
2020-01-21 11:30:00,75.31,75.47,75.25,75.44,133543.0,63.2799,63.4144,63.2295,63.3892,133543.0
2020-01-21 11:40:00,75.44,75.54,75.44,75.52,54325.0,63.3892,63.4732,63.3892,63.4564,54325.0
2020-01-21 11:50:00,75.52,75.54,75.46,75.48,56149.0,63.4564,63.4732,63.406,63.4228,56149.0
2020-01-21 12:00:00,75.48,75.49,75.39,75.44,51768.0,63.4228,63.4312,63.3472,63.3892,51768.0
2020-01-21 12:10:00,75.44,75.45,75.37,75.4,48496.0,63.3892,63.3976,63.3304,63.3556,48496.0
2020-01-21 12:20:00,75.4,75.43,75.35,75.38,99883.0,63.3556,63.3808,63.3135,63.3388,99883.0
2020-01-21 12:30:00,75.38,75.52,75.37,75.46,51784.0,63.3388,63.4564,63.3304,63.406,51784.0
2020-01-21 12:40:00,75.46,75.5,75.38,75.4,55379.0,63.406,63.4396,63.3388,63.3556,55379.0
2020-01-21 12:50:00,75.39,75.47,75.38,75.43,47620.0,63.3472,63.4144,63.3388,63.3808,47620.0
2020-01-21 13:00:00,75.43,75.51,75.41,75.48,37204.0,63.3808,63.448,63.364,63.4228,37204.0
2020-01-21 13:10:00,75.48,75.53,75.42,75.44,39923.0,63.4228,63.4648,63.3724,63.3892,39923.0
2020-01-21 13:20:00,75.43,75.47,75.37,75.4,54037.0,63.3808,63.4144,63.3304,63.3556,54037.0
2020-01-21 13:30:00,75.39,75.39,75.24,75.25,84115.0,63.3472,63.3472,63.2211,63.2295,84115.0
2020-01-21 13:40:00,75.25,75.33,75.21,75.31,54188.0,63.2295,63.2967,63.1959,63.2799,54188.0
2020-01-21 13:50:00,75.3,75.38,75.23,75.36,65846.0,63.2715,63.3388,63.2127,63.3219,65846.0
2020-01-21 14:00:00,75.36,75.44,75.26,75.44,75524.0,63.3219,63.3892,63.2379,63.3892,75524.0
2020-01-21 14:10:00,75.44,75.49,75.39,75.47,71017.0,63.3892,63.4312,63.3472,63.4144,71017.0
2020-01-21 14:20:00,75.47,75.49,75.39,75.42,84405.0,63.4144,63.4312,63.3472,63.3724,84405.0
2020-01-21 14:30:00,75.41,75.42,75.31,75.41,159058.0,63.364,63.3724,63.2799,63.364,159058.0
2020-01-21 14:40:00,75.42,75.45,75.38,75.41,69213.0,63.3724,63.3976,63.3388,63.364,69213.0
2020-01-21 14:50:00,75.42,75.47,75.26,75.35,202499.0,63.3724,63.4144,63.2379,63.3135,202499.0
2020-01-21 15:00:00,75.34,75.44,74.84,74.98,930414.0,63.3051,63.3892,62.885,63.0027,930414.0
2020-01-21 15:10:00,74.98,75.07,74.65,74.72,402224.0,63.0027,63.0783,62.7254,62.7842,402224.0
2020-01-21 15:20:00,74.72,74.78,74.61,74.65,247724.0,62.7842,62.8346,62.6918,62.7254,247724.0
2020-01-21 15:30:00,74.65,74.76,74.59,74.62,301251.0,62.7254,62.8178,62.6749,62.7002,301251.0
2020-01-21 15:40:00,74.62,74.62,74.39,74.45,308042.0,62.7002,62.7002,62.5069,62.5573,308042.0
2020-01-21 15:50:00,74.45,74.59,74.35,74.59,679443.0,62.5573,62.6749,62.4733,62.6749,679443.0
2020-01-22 09:30:00,74.16,74.42,74.06,74.18,237306.0,62.7346,62.9546,62.65,62.7515,237306.0
2020-01-22 09:40:00,74.19,74.38,74.13,74.38,130629.0,62.76,62.9207,62.7092,62.9207,130629.0
2020-01-22 09:50:00,74.38,74.38,74.05,74.05,99968.0,62.9207,62.9207,62.6416,62.6416,99968.0
2020-01-22 10:00:00,74.07,74.26,74.05,74.24,66294.0,62.6585,62.8192,62.6416,62.8023,66294.0
2020-01-22 10:10:00,74.25,74.27,74.09,74.14,102434.0,62.8108,62.8277,62.6754,62.7177,102434.0
2020-01-22 10:20:00,74.14,74.46,74.12,74.41,64982.0,62.7177,62.9884,62.7008,62.9461,64982.0
2020-01-22 10:30:00,74.4,74.58,74.36,74.49,59431.0,62.9376,63.0899,62.9038,63.0138,59431.0
2020-01-22 10:40:00,74.49,74.6,74.46,74.58,79906.0,63.0138,63.1068,62.9884,63.0899,79906.0
2020-01-22 10:50:00,74.56,74.62,74.49,74.5,70393.0,63.073,63.1237,63.0138,63.0222,70393.0
2020-01-22 11:00:00,74.49,74.49,74.36,74.41,49243.0,63.0138,63.0138,62.9038,62.9461,49243.0
2020-01-22 11:10:00,74.42,74.42,74.15,74.2,76052.0,62.9546,62.9546,62.7262,62.7685,76052.0
2020-01-22 11:20:00,74.19,74.26,74.16,74.22,38596.0,62.76,62.8192,62.7346,62.7854,38596.0
2020-01-22 11:30:00,74.21,74.39,74.21,74.36,45964.0,62.7769,62.9292,62.7769,62.9038,45964.0
2020-01-22 11:40:00,74.36,74.49,74.35,74.41,46379.0,62.9038,63.0138,62.8953,62.9461,46379.0
2020-01-22 11:50:00,74.4,74.5,74.39,74.48,48784.0,62.9376,63.0222,62.9292,63.0053,48784.0
2020-01-22 12:00:00,74.48,74.53,74.41,74.49,65744.0,63.0053,63.0476,62.9461,63.0138,65744.0
2020-01-22 12:10:00,74.49,74.52,74.41,74.42,26938.0,63.0138,63.0392,62.9461,62.9546,26938.0
2020-01-22 12:20:00,74.42,74.43,74.37,74.42,33613.0,62.9546,62.963,62.9123,62.9546,33613.0
2020-01-22 12:30:00,74.42,74.44,74.33,74.33,90046.0,62.9546,62.9715,62.8784,62.8784,90046.0
2020-01-22 12:40:00,74.33,74.36,74.3,74.33,37647.0,62.8784,62.9038,62.8531,62.8784,37647.0
2020-01-22 12:50:00,74.33,74.41,74.31,74.39,28030.0,62.8784,62.9461,62.8615,62.9292,28030.0
2020-01-22 13:00:00,74.4,74.4,74.29,74.33,48851.0,62.9376,62.9376,62.8446,62.8784,48851.0
2020-01-22 13:10:00,74.32,74.38,74.27,74.34,34290.0,62.87,62.9207,62.8277,62.8869,34290.0
2020-01-22 13:20:00,74.34,74.41,74.32,74.39,28994.0,62.8869,62.9461,62.87,62.9292,28994.0
2020-01-22 13:30:00,74.39,74.46,74.37,74.42,41843.0,62.9292,62.9884,62.9123,62.9546,41843.0
2020-01-22 13:40:00,74.41,74.42,74.33,74.34,25971.0,62.9461,62.9546,62.8784,62.8869,25971.0
2020-01-22 13:50:00,74.34,74.37,74.24,74.26,43701.0,62.8869,62.9123,62.8023,62.8192,43701.0
2020-01-22 14:00:00,74.25,74.29,74.24,74.26,27192.0,62.8108,62.8446,62.8023,62.8192,27192.0
2020-01-22 14:10:00,74.27,74.28,74.2,74.21,46208.0,62.8277,62.8361,62.7685,62.7769,46208.0
2020-01-22 14:20:00,74.2,74.21,74.11,74.15,54714.0,62.7685,62.7769,62.6923,62.7262,54714.0
2020-01-22 14:30:00,74.15,74.15,74.06,74.08,51564.0,62.7262,62.7262,62.65,62.6669,51564.0
2020-01-22 14:40:00,74.08,74.12,74.0,74.09,71168.0,62.6669,62.7008,62.5993,62.6754,71168.0
2020-01-22 14:50:00,74.1,74.17,74.09,74.12,55611.0,62.6839,62.7431,62.6754,62.7008,55611.0
2020-01-22 15:00:00,74.11,74.13,74.02,74.13,47414.0,62.6923,62.7092,62.6162,62.7092,47414.0
2020-01-22 15:10:00,74.12,74.14,74.05,74.09,81097.0,62.7008,62.7177,62.6416,62.6754,81097.0
2020-01-22 15:20:00,74.1,74.16,74.0,74.14,64966.0,62.6839,62.7346,62.5993,62.7177,64966.0
2020-01-22 15:30:00,74.15,74.22,74.12,74.12,83273.0,62.7262,62.7854,62.7008,62.7008,83273.0
2020-01-22 15:40:00,74.12,74.13,73.91,74.0,181183.0,62.7008,62.7092,62.5231,62.5993,181183.0
2020-01-22 15:50:00,74.01,74.09,73.96,74.01,321174.0,62.6077,62.6754,62.5654,62.6077,321174.0
2020-01-23 09:30:00,73.76,73.88,73.44,73.5,204878.0,62.3962,62.4978,62.1255,62.1763,204878.0
2020-01-23 09:40:00,73.48,73.64,73.18,73.26,354716.0,62.1594,62.2947,61.9056,61.9733,354716.0
2020-01-23 09:50:00,73.26,73.46,73.25,73.43,155097.0,61.9733,62.1425,61.9648,62.1171,155097.0
2020-01-23 10:00:00,73.43,73.49,73.29,73.29,121815.0,62.1171,62.1678,61.9987,61.9987,121815.0
2020-01-23 10:10:00,73.29,73.48,73.28,73.36,115135.0,61.9987,62.1594,61.9902,62.0579,115135.0
2020-01-23 10:20:00,73.36,73.39,73.25,73.38,113003.0,62.0579,62.0832,61.9648,62.0748,113003.0
2020-01-23 10:30:00,73.39,73.45,73.29,73.33,82610.0,62.0832,62.134,61.9987,62.0325,82610.0
2020-01-23 10:40:00,73.34,73.38,73.11,73.11,139797.0,62.041,62.0748,61.8464,61.8464,139797.0
2020-01-23 10:50:00,73.11,73.18,73.06,73.18,88196.0,61.8464,61.9056,61.8041,61.9056,88196.0
2020-01-23 11:00:00,73.18,73.19,72.95,72.96,112024.0,61.9056,61.9141,61.711,61.7195,112024.0
2020-01-23 11:10:00,72.95,72.98,72.81,72.82,152608.0,61.711,61.7364,61.5926,61.6011,152608.0
2020-01-23 11:20:00,72.81,72.86,72.7,72.7,134522.0,61.5926,61.6349,61.4996,61.4996,134522.0
2020-01-23 11:30:00,72.7,72.96,72.67,72.88,187263.0,61.4996,61.7195,61.4742,61.6518,187263.0
2020-01-23 11:40:00,72.88,72.96,72.86,72.89,128025.0,61.6518,61.7195,61.6349,61.6603,128025.0
2020-01-23 11:50:00,72.88,72.99,72.86,72.92,82623.0,61.6518,61.7449,61.6349,61.6857,82623.0
2020-01-23 12:00:00,72.92,72.93,72.78,72.78,124143.0,61.6857,61.6941,61.5672,61.5672,124143.0
2020-01-23 12:10:00,72.79,72.83,72.77,72.78,123405.0,61.5757,61.6095,61.5588,61.5672,123405.0
2020-01-23 12:20:00,72.78,72.86,72.75,72.8,96065.0,61.5672,61.6349,61.5418,61.5841,96065.0
2020-01-23 12:30:00,72.8,72.83,72.68,72.7,117262.0,61.5841,61.6095,61.4826,61.4996,117262.0
2020-01-23 12:40:00,72.7,72.7,72.58,72.59,133435.0,61.4996,61.4996,61.398,61.4065,133435.0
2020-01-23 12:50:00,72.59,72.68,72.58,72.64,92422.0,61.4065,61.4826,61.398,61.4488,92422.0
2020-01-23 13:00:00,72.64,72.69,72.58,72.64,133127.0,61.4488,61.4911,61.398,61.4488,133127.0
2020-01-23 13:10:00,72.63,72.64,72.55,72.58,189112.0,61.4403,61.4488,61.3727,61.398,189112.0
2020-01-23 13:20:00,72.58,72.71,72.48,72.66,330853.0,61.398,61.508,61.3134,61.4657,330853.0
2020-01-23 13:30:00,72.66,72.86,72.61,72.83,209558.0,61.4657,61.6349,61.4234,61.6095,209558.0
2020-01-23 13:40:00,72.84,73.04,72.79,73.04,135985.0,61.618,61.7872,61.5757,61.7872,135985.0
2020-01-23 13:50:00,73.04,73.09,72.98,73.0,133253.0,61.7872,61.8295,61.7364,61.7533,133253.0
2020-01-23 14:00:00,73.0,73.01,72.94,72.97,155245.0,61.7533,61.7618,61.7026,61.728,155245.0
2020-01-23 14:10:00,72.96,73.01,72.92,72.99,123852.0,61.7195,61.7618,61.6857,61.7449,123852.0
2020-01-23 14:20:00,73.0,73.01,72.95,72.99,50737.0,61.7533,61.7618,61.711,61.7449,50737.0
2020-01-23 14:30:00,72.99,73.01,72.97,72.99,80001.0,61.7449,61.7618,61.728,61.7449,80001.0
2020-01-23 14:40:00,72.99,73.0,72.93,72.96,43458.0,61.7449,61.7533,61.6941,61.7195,43458.0
2020-01-23 14:50:00,72.97,73.17,72.97,73.17,183642.0,61.728,61.8971,61.728,61.8971,183642.0
2020-01-23 15:00:00,73.18,73.38,73.16,73.35,119854.0,61.9056,62.0748,61.8887,62.0494,119854.0
2020-01-23 15:10:00,73.35,73.36,73.23,73.25,71377.0,62.0494,62.0579,61.9479,61.9648,71377.0
2020-01-23 15:20:00,73.25,73.37,73.24,73.34,77156.0,61.9648,62.0663,61.9564,62.041,77156.0
2020-01-23 15:30:00,73.34,73.49,73.32,73.43,160243.0,62.041,62.1678,62.024,62.1171,160243.0
2020-01-23 15:40:00,73.42,73.52,73.4,73.5,127171.0,62.1086,62.1932,62.0917,62.1763,127171.0
2020-01-23 15:50:00,73.51,73.62,73.47,73.52,525966.0,62.1848,62.2778,62.1509,62.1932,525966.0
2020-01-24 09:30:00,73.64,73.65,73.1,73.11,200754.0,62.2947,62.3032,61.8379,61.8464,200754.0
2020-01-24 09:40:00,73.12,73.13,72.84,72.86,231435.0,61.8548,61.8633,61.618,61.6349,231435.0
2020-01-24 09:50:00,72.85,73.03,72.81,72.85,127566.0,61.6264,61.7787,61.5926,61.6264,127566.0
2020-01-24 10:00:00,72.86,72.86,72.54,72.55,162334.0,61.6349,61.6349,61.3642,61.3727,162334.0
2020-01-24 10:10:00,72.55,72.57,72.28,72.33,262215.0,61.3727,61.3896,61.1443,61.1866,262215.0
2020-01-24 10:20:00,72.34,72.35,71.96,71.98,250074.0,61.195,61.2035,60.8736,60.8905,250074.0
2020-01-24 10:30:00,72.0,72.1,71.78,71.87,294218.0,60.9074,60.992,60.7213,60.7974,294218.0
2020-01-24 10:40:00,71.87,71.92,71.71,71.81,345674.0,60.7974,60.8397,60.6621,60.7467,345674.0
2020-01-24 10:50:00,71.82,71.9,71.74,71.86,198712.0,60.7551,60.8228,60.6875,60.789,198712.0
2020-01-24 11:00:00,71.85,72.12,71.79,72.05,368212.0,60.7805,61.0089,60.7298,60.9497,368212.0
2020-01-24 11:10:00,72.07,72.08,71.58,71.67,219774.0,60.9666,60.9751,60.5521,60.6282,219774.0
2020-01-24 11:20:00,71.67,71.71,71.12,71.14,333802.0,60.6282,60.6621,60.163,60.1799,333802.0
2020-01-24 11:30:00,71.14,71.24,70.9,71.12,367254.0,60.1799,60.2645,59.9769,60.163,367254.0
2020-01-24 11:40:00,71.12,71.16,70.94,71.02,197331.0,60.163,60.1968,60.0107,60.0784,197331.0
2020-01-24 11:50:00,71.03,71.03,70.8,70.85,231101.0,60.0868,60.0868,59.8923,59.9346,231101.0
2020-01-24 12:00:00,70.85,70.95,70.77,70.81,199765.0,59.9346,60.0192,59.8669,59.9007,199765.0
2020-01-24 12:10:00,70.79,70.8,70.17,70.48,391201.0,59.8838,59.8923,59.3593,59.6216,391201.0
2020-01-24 12:20:00,70.48,70.88,70.47,70.66,243714.0,59.6216,59.9599,59.6131,59.7738,243714.0
2020-01-24 12:30:00,70.66,70.98,70.61,70.89,240909.0,59.7738,60.0445,59.7315,59.9684,240909.0
2020-01-24 12:40:00,70.9,71.02,70.89,70.93,156347.0,59.9769,60.0784,59.9684,60.0022,156347.0
2020-01-24 12:50:00,70.94,71.2,70.9,71.19,423946.0,60.0107,60.2306,59.9769,60.2222,423946.0
2020-01-24 13:00:00,71.2,71.37,71.08,71.33,157433.0,60.2306,60.3745,60.1291,60.3406,157433.0
2020-01-24 13:10:00,71.32,71.33,71.1,71.1,138041.0,60.3322,60.3406,60.1461,60.1461,138041.0
2020-01-24 13:20:00,71.09,71.36,71.08,71.2,92100.0,60.1376,60.366,60.1291,60.2306,92100.0
2020-01-24 13:30:00,71.19,71.34,71.11,71.29,131389.0,60.2222,60.3491,60.1545,60.3068,131389.0
2020-01-24 13:40:00,71.28,71.29,71.07,71.11,73174.0,60.2983,60.3068,60.1207,60.1545,73174.0
2020-01-24 13:50:00,71.12,71.22,71.06,71.21,73121.0,60.163,60.2476,60.1122,60.2391,73121.0
2020-01-24 14:00:00,71.2,71.22,71.06,71.13,53369.0,60.2306,60.2476,60.1122,60.1714,53369.0
2020-01-24 14:10:00,71.12,71.12,70.95,70.96,125583.0,60.163,60.163,60.0192,60.0276,125583.0
2020-01-24 14:20:00,70.96,71.15,70.92,71.01,137310.0,60.0276,60.1884,59.9938,60.0699,137310.0
2020-01-24 14:30:00,71.02,71.19,71.02,71.14,89932.0,60.0784,60.2222,60.0784,60.1799,89932.0
2020-01-24 14:40:00,71.14,71.18,71.02,71.11,83086.0,60.1799,60.2137,60.0784,60.1545,83086.0
2020-01-24 14:50:00,71.12,71.4,71.05,71.38,124115.0,60.163,60.3998,60.1038,60.3829,124115.0
2020-01-24 15:00:00,71.39,71.46,71.31,71.45,156925.0,60.3914,60.4506,60.3237,60.4421,156925.0
2020-01-24 15:10:00,71.45,71.46,71.31,71.4,140621.0,60.4421,60.4506,60.3237,60.3998,140621.0
2020-01-24 15:20:00,71.39,71.49,71.38,71.42,110272.0,60.3914,60.476,60.3829,60.4168,110272.0
2020-01-24 15:30:00,71.42,71.43,71.23,71.23,185806.0,60.4168,60.4252,60.256,60.256,185806.0
2020-01-24 15:40:00,71.24,71.26,71.11,71.23,275001.0,60.2645,60.2814,60.1545,60.256,275001.0
2020-01-24 15:50:00,71.22,71.47,71.19,71.42,577723.0,60.2476,60.4591,60.2222,60.4168,577723.0
2020-01-27 09:30:00,69.9,70.33,69.36,70.31,584736.0,59.1309,59.4947,58.6741,59.4778,584736.0
2020-01-27 09:40:00,70.32,70.63,70.12,70.44,161672.0,59.4862,59.7485,59.317,59.5877,161672.0
2020-01-27 09:50:00,70.45,70.58,70.2,70.41,145901.0,59.5962,59.7062,59.3847,59.5624,145901.0
2020-01-27 10:00:00,70.4,70.43,70.09,70.17,104323.0,59.5539,59.5793,59.2917,59.3593,104323.0
2020-01-27 10:10:00,70.17,70.29,70.07,70.17,93004.0,59.3593,59.4608,59.2747,59.3593,93004.0
2020-01-27 10:20:00,70.18,70.64,70.11,70.64,126889.0,59.3678,59.7569,59.3086,59.7569,126889.0
2020-01-27 10:30:00,70.64,70.67,70.36,70.47,111837.0,59.7569,59.7823,59.5201,59.6131,111837.0
2020-01-27 10:40:00,70.48,70.55,70.38,70.48,69295.0,59.6216,59.6808,59.537,59.6216,69295.0
2020-01-27 10:50:00,70.48,70.53,70.26,70.46,125318.0,59.6216,59.6639,59.4355,59.6047,125318.0
2020-01-27 11:00:00,70.45,70.67,70.43,70.55,137718.0,59.5962,59.7823,59.5793,59.6808,137718.0
2020-01-27 11:10:00,70.55,70.55,70.38,70.38,84750.0,59.6808,59.6808,59.537,59.537,84750.0
2020-01-27 11:20:00,70.38,70.57,70.36,70.53,61860.0,59.537,59.6977,59.5201,59.6639,61860.0
2020-01-27 11:30:00,70.53,70.97,70.51,70.86,348712.0,59.6639,60.0361,59.647,59.943,348712.0
2020-01-27 11:40:00,70.87,70.88,70.64,70.66,84782.0,59.9515,59.9599,59.7569,59.7738,84782.0
2020-01-27 11:50:00,70.66,70.77,70.64,70.69,69969.0,59.7738,59.8669,59.7569,59.7992,69969.0
2020-01-27 12:00:00,70.7,70.85,70.66,70.81,61927.0,59.8077,59.9346,59.7738,59.9007,61927.0
2020-01-27 12:10:00,70.81,70.91,70.73,70.86,116414.0,59.9007,59.9853,59.8331,59.943,116414.0
2020-01-27 12:20:00,70.86,70.96,70.79,70.84,65615.0,59.943,60.0276,59.8838,59.9261,65615.0
2020-01-27 12:30:00,70.83,70.87,70.78,70.84,58376.0,59.9177,59.9515,59.8754,59.9261,58376.0
2020-01-27 12:40:00,70.84,70.92,70.82,70.85,41726.0,59.9261,59.9938,59.9092,59.9346,41726.0
2020-01-27 12:50:00,70.86,70.91,70.75,70.84,47249.0,59.943,59.9853,59.85,59.9261,47249.0
2020-01-27 13:00:00,70.83,70.94,70.81,70.82,59835.0,59.9177,60.0107,59.9007,59.9092,59835.0
2020-01-27 13:10:00,70.83,70.89,70.8,70.88,67199.0,59.9177,59.9684,59.8923,59.9599,67199.0
2020-01-27 13:20:00,70.88,70.93,70.83,70.87,72721.0,59.9599,60.0022,59.9177,59.9515,72721.0
2020-01-27 13:30:00,70.86,70.96,70.85,70.92,44911.0,59.943,60.0276,59.9346,59.9938,44911.0
2020-01-27 13:40:00,70.92,70.92,70.8,70.85,52399.0,59.9938,59.9938,59.8923,59.9346,52399.0
2020-01-27 13:50:00,70.85,70.86,70.68,70.7,45396.0,59.9346,59.943,59.7908,59.8077,45396.0
2020-01-27 14:00:00,70.71,70.74,70.63,70.69,94585.0,59.8161,59.8415,59.7485,59.7992,94585.0
2020-01-27 14:10:00,70.69,70.89,70.69,70.86,73875.0,59.7992,59.9684,59.7992,59.943,73875.0
2020-01-27 14:20:00,70.86,70.89,70.79,70.88,92791.0,59.943,59.9684,59.8838,59.9599,92791.0
2020-01-27 14:30:00,70.88,70.93,70.76,70.85,95311.0,59.9599,60.0022,59.8584,59.9346,95311.0
2020-01-27 14:40:00,70.85,70.96,70.85,70.93,166248.0,59.9346,60.0276,59.9346,60.0022,166248.0
2020-01-27 14:50:00,70.92,71.02,70.89,71.01,118695.0,59.9938,60.0784,59.9684,60.0699,118695.0
2020-01-27 15:00:00,70.99,71.1,70.95,71.03,72257.0,60.053,60.1461,60.0192,60.0868,72257.0
2020-01-27 15:10:00,71.03,71.2,70.94,71.19,95929.0,60.0868,60.2306,60.0107,60.2222,95929.0
2020-01-27 15:20:00,71.19,71.21,71.06,71.06,121176.0,60.2222,60.2391,60.1122,60.1122,121176.0
2020-01-27 15:30:00,71.06,71.07,70.88,70.96,133272.0,60.1122,60.1207,59.9599,60.0276,133272.0
2020-01-27 15:40:00,70.95,71.01,70.9,70.91,133774.0,60.0192,60.0699,59.9769,59.9853,133774.0
2020-01-27 15:50:00,70.9,71.07,70.86,70.96,516381.0,59.9769,60.1207,59.943,60.0276,516381.0
2020-01-28 09:30:00,71.25,71.4,71.12,71.34,268248.0,60.2729,60.3998,60.163,60.3491,268248.0
2020-01-28 09:40:00,71.34,71.43,71.28,71.37,112935.0,60.3491,60.4252,60.2983,60.3745,112935.0
2020-01-28 09:50:00,71.38,71.52,71.36,71.36,109764.0,60.3829,60.5013,60.366,60.366,109764.0
2020-01-28 10:00:00,71.36,71.54,71.25,71.53,114992.0,60.366,60.5183,60.2729,60.5098,114992.0
2020-01-28 10:10:00,71.53,71.66,71.49,71.64,90524.0,60.5098,60.6198,60.476,60.6029,90524.0
2020-01-28 10:20:00,71.66,71.9,71.62,71.89,102761.0,60.6198,60.8228,60.5859,60.8143,102761.0
2020-01-28 10:30:00,71.88,71.99,71.8,71.98,100227.0,60.8059,60.8989,60.7382,60.8905,100227.0
2020-01-28 10:40:00,71.99,72.04,71.71,71.73,127153.0,60.8989,60.9412,60.6621,60.679,127153.0
2020-01-28 10:50:00,71.71,71.72,71.51,71.67,161502.0,60.6621,60.6705,60.4929,60.6282,161502.0
2020-01-28 11:00:00,71.67,71.71,71.52,71.71,59172.0,60.6282,60.6621,60.5013,60.6621,59172.0
2020-01-28 11:10:00,71.7,71.81,71.69,71.71,72903.0,60.6536,60.7467,60.6452,60.6621,72903.0
2020-01-28 11:20:00,71.71,71.79,71.68,71.69,41844.0,60.6621,60.7298,60.6367,60.6452,41844.0
2020-01-28 11:30:00,71.68,71.85,71.66,71.83,37223.0,60.6367,60.7805,60.6198,60.7636,37223.0
2020-01-28 11:40:00,71.83,71.92,71.75,71.81,62630.0,60.7636,60.8397,60.6959,60.7467,62630.0
2020-01-28 11:50:00,71.81,72.05,71.8,72.02,106280.0,60.7467,60.9497,60.7382,60.9243,106280.0
2020-01-28 12:00:00,72.03,72.11,71.98,72.11,109223.0,60.9328,61.0005,60.8905,61.0005,109223.0
2020-01-28 12:10:00,72.12,72.14,72.0,72.05,41533.0,61.0089,61.0258,60.9074,60.9497,41533.0
2020-01-28 12:20:00,72.06,72.11,72.0,72.03,52032.0,60.9582,61.0005,60.9074,60.9328,52032.0
2020-01-28 12:30:00,72.02,72.02,71.87,71.89,53964.0,60.9243,60.9243,60.7974,60.8143,53964.0
2020-01-28 12:40:00,71.9,72.03,71.85,72.01,54284.0,60.8228,60.9328,60.7805,60.9159,54284.0
2020-01-28 12:50:00,72.01,72.05,71.96,72.01,35395.0,60.9159,60.9497,60.8736,60.9159,35395.0
2020-01-28 13:00:00,72.02,72.02,71.89,71.89,38358.0,60.9243,60.9243,60.8143,60.8143,38358.0
2020-01-28 13:10:00,71.89,71.93,71.87,71.89,19883.0,60.8143,60.8482,60.7974,60.8143,19883.0
2020-01-28 13:20:00,71.88,71.9,71.83,71.86,23582.0,60.8059,60.8228,60.7636,60.789,23582.0
2020-01-28 13:30:00,71.86,71.86,71.79,71.83,44151.0,60.789,60.789,60.7298,60.7636,44151.0
2020-01-28 13:40:00,71.83,71.87,71.82,71.86,19355.0,60.7636,60.7974,60.7551,60.789,19355.0
2020-01-28 13:50:00,71.86,71.95,71.83,71.94,38322.0,60.789,60.8651,60.7636,60.8566,38322.0
2020-01-28 14:00:00,71.94,72.02,71.94,71.96,45325.0,60.8566,60.9243,60.8566,60.8736,45325.0
2020-01-28 14:10:00,71.96,72.11,71.96,72.04,79983.0,60.8736,61.0005,60.8736,60.9412,79983.0
2020-01-28 14:20:00,72.03,72.04,71.92,71.94,68736.0,60.9328,60.9412,60.8397,60.8566,68736.0
2020-01-28 14:30:00,71.94,72.04,71.91,72.01,37671.0,60.8566,60.9412,60.8313,60.9159,37671.0
2020-01-28 14:40:00,72.01,72.11,72.01,72.04,50862.0,60.9159,61.0005,60.9159,60.9412,50862.0
2020-01-28 14:50:00,72.03,72.04,71.83,71.83,63034.0,60.9328,60.9412,60.7636,60.7636,63034.0
2020-01-28 15:00:00,71.84,71.87,71.75,71.85,91889.0,60.772,60.7974,60.6959,60.7805,91889.0
2020-01-28 15:10:00,71.85,71.91,71.82,71.86,44350.0,60.7805,60.8313,60.7551,60.789,44350.0
2020-01-28 15:20:00,71.86,71.97,71.85,71.96,40302.0,60.789,60.882,60.7805,60.8736,40302.0
2020-01-28 15:30:00,71.95,71.96,71.8,71.81,71351.0,60.8651,60.8736,60.7382,60.7467,71351.0
2020-01-28 15:40:00,71.81,71.93,71.78,71.9,107550.0,60.7467,60.8482,60.7213,60.8228,107550.0
2020-01-28 15:50:00,71.89,71.94,71.77,71.8,283469.0,60.8143,60.8566,60.7128,60.7382,283469.0
2020-01-29 09:30:00,72.11,72.11,71.05,71.11,355273.0,61.0005,61.0005,60.1038,60.1545,355273.0
2020-01-29 09:40:00,71.1,71.21,70.95,71.03,163427.0,60.1461,60.2391,60.0192,60.0868,163427.0
2020-01-29 09:50:00,71.02,71.14,70.69,70.71,175296.0,60.0784,60.1799,59.7992,59.8161,175296.0
2020-01-29 10:00:00,70.71,70.81,70.45,70.61,194783.0,59.8161,59.9007,59.5962,59.7315,194783.0
2020-01-29 10:10:00,70.59,70.85,70.51,70.66,159813.0,59.7146,59.9346,59.647,59.7738,159813.0
2020-01-29 10:20:00,70.67,70.94,70.6,70.89,211764.0,59.7823,60.0107,59.7231,59.9684,211764.0
2020-01-29 10:30:00,70.9,70.92,70.6,70.7,144177.0,59.9769,59.9938,59.7231,59.8077,144177.0
2020-01-29 10:40:00,70.7,70.8,70.57,70.78,132177.0,59.8077,59.8923,59.6977,59.8754,132177.0
2020-01-29 10:50:00,70.78,71.05,70.77,70.86,134664.0,59.8754,60.1038,59.8669,59.943,134664.0
2020-01-29 11:00:00,70.84,71.0,70.84,70.92,133895.0,59.9261,60.0615,59.9261,59.9938,133895.0
2020-01-29 11:10:00,70.95,70.98,70.81,70.82,67543.0,60.0192,60.0445,59.9007,59.9092,67543.0
2020-01-29 11:20:00,70.81,71.05,70.76,71.0,170526.0,59.9007,60.1038,59.8584,60.0615,170526.0
2020-01-29 11:30:00,70.99,71.01,70.94,71.0,116765.0,60.053,60.0699,60.0107,60.0615,116765.0
2020-01-29 11:40:00,71.0,71.0,70.93,70.97,115650.0,60.0615,60.0615,60.0022,60.0361,115650.0
2020-01-29 11:50:00,70.96,70.98,70.9,70.95,88644.0,60.0276,60.0445,59.9769,60.0192,88644.0
2020-01-29 12:00:00,70.96,71.11,70.94,71.09,109635.0,60.0276,60.1545,60.0107,60.1376,109635.0
2020-01-29 12:10:00,71.09,71.12,70.97,70.98,76247.0,60.1376,60.163,60.0361,60.0445,76247.0
2020-01-29 12:20:00,70.98,71.0,70.95,70.96,84455.0,60.0445,60.0615,60.0192,60.0276,84455.0
2020-01-29 12:30:00,70.97,71.0,70.95,70.98,47420.0,60.0361,60.0615,60.0192,60.0445,47420.0
2020-01-29 12:40:00,70.98,71.0,70.95,70.99,55789.0,60.0445,60.0615,60.0192,60.053,55789.0
2020-01-29 12:50:00,70.98,71.15,70.97,71.14,71601.0,60.0445,60.1884,60.0361,60.1799,71601.0
2020-01-29 13:00:00,71.15,71.23,71.15,71.22,54610.0,60.1884,60.256,60.1884,60.2476,54610.0
2020-01-29 13:10:00,71.22,71.3,71.18,71.28,62917.0,60.2476,60.3152,60.2137,60.2983,62917.0
2020-01-29 13:20:00,71.28,71.35,71.23,71.31,67100.0,60.2983,60.3575,60.256,60.3237,67100.0
2020-01-29 13:30:00,71.31,71.4,71.3,71.31,66951.0,60.3237,60.3998,60.3152,60.3237,66951.0
2020-01-29 13:40:00,71.32,71.32,71.25,71.29,34678.0,60.3322,60.3322,60.2729,60.3068,34678.0
2020-01-29 13:50:00,71.29,71.31,71.27,71.3,52749.0,60.3068,60.3237,60.2899,60.3152,52749.0
2020-01-29 14:00:00,71.3,71.41,71.2,71.2,114024.0,60.3152,60.4083,60.2306,60.2306,114024.0
2020-01-29 14:10:00,71.2,71.26,71.17,71.22,54527.0,60.2306,60.2814,60.2053,60.2476,54527.0
2020-01-29 14:20:00,71.22,71.23,71.03,71.13,57204.0,60.2476,60.256,60.0868,60.1714,57204.0
2020-01-29 14:30:00,71.13,71.14,71.04,71.07,53749.0,60.1714,60.1799,60.0953,60.1207,53749.0
2020-01-29 14:40:00,71.07,71.1,71.0,71.09,101471.0,60.1207,60.1461,60.0615,60.1376,101471.0
2020-01-29 14:50:00,71.09,71.1,70.97,71.0,51437.0,60.1376,60.1461,60.0361,60.0615,51437.0
2020-01-29 15:00:00,71.0,71.02,70.85,70.93,66708.0,60.0615,60.0784,59.9346,60.0022,66708.0
2020-01-29 15:10:00,70.93,70.97,70.79,70.84,93683.0,60.0022,60.0361,59.8838,59.9261,93683.0
2020-01-29 15:20:00,70.84,70.93,70.68,70.87,104785.0,59.9261,60.0022,59.7908,59.9515,104785.0
2020-01-29 15:30:00,70.88,70.93,70.8,70.83,102953.0,59.9599,60.0022,59.8923,59.9177,102953.0
2020-01-29 15:40:00,70.82,70.82,70.68,70.69,172461.0,59.9092,59.9092,59.7908,59.7992,172461.0
2020-01-29 15:50:00,70.69,70.71,70.53,70.55,587851.0,59.7992,59.8161,59.6639,59.6808,587851.0
2020-01-30 09:30:00,70.09,70.2,69.61,69.82,518892.0,59.2917,59.3847,58.8856,59.0633,518892.0
2020-01-30 09:40:00,69.83,70.19,69.83,69.97,242171.0,59.0717,59.3763,59.0717,59.1901,242171.0
2020-01-30 09:50:00,69.98,70.0,69.6,69.66,190208.0,59.1986,59.2155,58.8772,58.9279,190208.0
2020-01-30 10:00:00,69.68,70.18,69.67,70.17,206664.0,58.9448,59.3678,58.9364,59.3593,206664.0
2020-01-30 10:10:00,70.17,70.21,69.76,69.79,106657.0,59.3593,59.3932,59.0125,59.0379,106657.0
2020-01-30 10:20:00,69.79,69.92,69.7,69.87,72952.0,59.0379,59.1479,58.9617,59.1056,72952.0
2020-01-30 10:30:00,69.9,69.95,69.75,69.76,99742.0,59.1309,59.1732,59.004,59.0125,99742.0
2020-01-30 10:40:00,69.75,69.82,69.67,69.81,123549.0,59.004,59.0633,58.9364,59.0548,123549.0
2020-01-30 10:50:00,69.81,69.82,69.38,69.43,227959.0,59.0548,59.0633,58.691,58.7333,227959.0
2020-01-30 11:00:00,69.44,69.59,69.38,69.39,107349.0,58.7418,58.8687,58.691,58.6995,107349.0
2020-01-30 11:10:00,69.4,69.55,69.38,69.46,112200.0,58.708,58.8349,58.691,58.7587,112200.0
2020-01-30 11:20:00,69.47,69.48,69.24,69.28,197597.0,58.7672,58.7756,58.5726,58.6065,197597.0
2020-01-30 11:30:00,69.29,69.36,69.1,69.2,228653.0,58.6149,58.6741,58.4542,58.5388,228653.0
2020-01-30 11:40:00,69.24,69.36,69.2,69.36,100124.0,58.5726,58.6741,58.5388,58.6741,100124.0
2020-01-30 11:50:00,69.37,69.47,69.33,69.36,70277.0,58.6826,58.7672,58.6487,58.6741,70277.0
2020-01-30 12:00:00,69.36,69.44,69.27,69.28,82289.0,58.6741,58.7418,58.598,58.6065,82289.0
2020-01-30 12:10:00,69.27,69.28,69.06,69.12,102750.0,58.598,58.6065,58.4203,58.4711,102750.0
2020-01-30 12:20:00,69.11,69.18,69.07,69.1,186835.0,58.4626,58.5219,58.4288,58.4542,186835.0
2020-01-30 12:30:00,69.11,69.12,68.71,68.81,221404.0,58.4626,58.4711,58.1243,58.2089,221404.0
2020-01-30 12:40:00,68.81,68.85,68.62,68.66,198808.0,58.2089,58.2427,58.0481,58.082,198808.0
2020-01-30 12:50:00,68.67,68.88,68.64,68.84,153110.0,58.0904,58.2681,58.0651,58.2342,153110.0
2020-01-30 13:00:00,68.83,68.85,68.74,68.75,49404.0,58.2258,58.2427,58.1496,58.1581,49404.0
2020-01-30 13:10:00,68.77,68.91,68.72,68.75,88300.0,58.175,58.2935,58.1327,58.1581,88300.0
2020-01-30 13:20:00,68.75,68.76,68.61,68.65,155689.0,58.1581,58.1666,58.0397,58.0735,155689.0
2020-01-30 13:30:00,68.66,68.73,68.52,68.52,345914.0,58.082,58.1412,57.9635,57.9635,345914.0
2020-01-30 13:40:00,68.53,68.6,68.38,68.59,236988.0,57.972,58.0312,57.8451,58.0228,236988.0
2020-01-30 13:50:00,68.59,68.73,68.57,68.71,70978.0,58.0228,58.1412,58.0058,58.1243,70978.0
2020-01-30 14:00:00,68.72,68.81,68.68,68.81,110107.0,58.1327,58.2089,58.0989,58.2089,110107.0
2020-01-30 14:10:00,68.8,68.82,68.65,68.66,86304.0,58.2004,58.2173,58.0735,58.082,86304.0
2020-01-30 14:20:00,68.67,68.78,68.64,68.76,56040.0,58.0904,58.1835,58.0651,58.1666,56040.0
2020-01-30 14:30:00,68.75,68.76,68.69,68.73,63271.0,58.1581,58.1666,58.1073,58.1412,63271.0
2020-01-30 14:40:00,68.73,69.01,68.71,68.92,120673.0,58.1412,58.378,58.1243,58.3019,120673.0
2020-01-30 14:50:00,68.94,69.02,68.74,68.96,86173.0,58.3188,58.3865,58.1496,58.3358,86173.0
2020-01-30 15:00:00,68.97,69.19,68.94,69.08,113328.0,58.3442,58.5303,58.3188,58.4373,113328.0
2020-01-30 15:10:00,69.08,69.27,69.07,69.23,115091.0,58.4373,58.598,58.4288,58.5642,115091.0
2020-01-30 15:20:00,69.23,69.37,69.19,69.36,177780.0,58.5642,58.6826,58.5303,58.6741,177780.0
2020-01-30 15:30:00,69.36,69.46,69.31,69.45,174048.0,58.6741,58.7587,58.6318,58.7503,174048.0
2020-01-30 15:40:00,69.44,69.59,69.37,69.54,237086.0,58.7418,58.8687,58.6826,58.8264,237086.0
2020-01-30 15:50:00,69.54,69.72,69.52,69.71,679536.0,58.8264,58.9787,58.8095,58.9702,679536.0
2020-01-31 09:30:00,69.35,69.35,68.84,69.01,240672.0,58.6657,58.6657,58.2342,58.378,240672.0
2020-01-31 09:40:00,69.0,69.08,68.78,68.94,116941.0,58.3696,58.4373,58.1835,58.3188,116941.0
2020-01-31 09:50:00,68.92,68.94,68.71,68.89,89460.0,58.3019,58.3188,58.1243,58.2765,89460.0
2020-01-31 10:00:00,68.88,68.94,68.56,68.62,86624.0,58.2681,58.3188,57.9974,58.0481,86624.0
2020-01-31 10:10:00,68.62,68.77,68.48,68.66,125399.0,58.0481,58.175,57.9297,58.082,125399.0
2020-01-31 10:20:00,68.66,68.78,68.49,68.53,82009.0,58.082,58.1835,57.9382,57.972,82009.0
2020-01-31 10:30:00,68.53,68.6,68.49,68.52,92083.0,57.972,58.0312,57.9382,57.9635,92083.0
2020-01-31 10:40:00,68.5,68.55,68.27,68.36,121853.0,57.9466,57.9889,57.7521,57.8282,121853.0
2020-01-31 10:50:00,68.35,68.36,68.08,68.16,182916.0,57.8197,57.8282,57.5913,57.659,182916.0
2020-01-31 11:00:00,68.16,68.28,68.1,68.15,133055.0,57.659,57.7605,57.6082,57.6505,133055.0
2020-01-31 11:10:00,68.15,68.29,67.93,68.12,203027.0,57.6505,57.769,57.4644,57.6252,203027.0
2020-01-31 11:20:00,68.1,68.18,67.97,67.99,133254.0,57.6082,57.6759,57.4983,57.5152,133254.0
2020-01-31 11:30:00,68.0,68.13,67.84,67.89,208439.0,57.5237,57.6336,57.3883,57.4306,208439.0
2020-01-31 11:40:00,67.89,68.2,67.87,68.1,128579.0,57.4306,57.6928,57.4137,57.6082,128579.0
2020-01-31 11:50:00,68.11,68.13,68.01,68.12,111686.0,57.6167,57.6336,57.5321,57.6252,111686.0
2020-01-31 12:00:00,68.11,68.11,67.92,68.05,172240.0,57.6167,57.6167,57.456,57.5659,172240.0
2020-01-31 12:10:00,68.05,68.05,67.81,67.88,127975.0,57.5659,57.5659,57.3629,57.4221,127975.0
2020-01-31 12:20:00,67.88,67.92,67.76,67.83,107757.0,57.4221,57.456,57.3206,57.3798,107757.0
2020-01-31 12:30:00,67.83,67.83,67.41,67.45,237744.0,57.3798,57.3798,57.0246,57.0584,237744.0
2020-01-31 12:40:00,67.46,67.78,67.46,67.61,174458.0,57.0668,57.3375,57.0668,57.1937,174458.0
2020-01-31 12:50:00,67.61,67.87,67.54,67.8,159058.0,57.1937,57.4137,57.1345,57.3545,159058.0
2020-01-31 13:00:00,67.78,67.94,67.65,67.66,127406.0,57.3375,57.4729,57.2276,57.236,127406.0
2020-01-31 13:10:00,67.66,67.75,67.58,67.65,113156.0,57.236,57.3122,57.1684,57.2276,113156.0
2020-01-31 13:20:00,67.64,67.78,67.62,67.67,80115.0,57.2191,57.3375,57.2022,57.2445,80115.0
2020-01-31 13:30:00,67.67,67.69,67.52,67.52,106409.0,57.2445,57.2614,57.1176,57.1176,106409.0
2020-01-31 13:40:00,67.52,67.64,67.5,67.6,97906.0,57.1176,57.2191,57.1007,57.1853,97906.0
2020-01-31 13:50:00,67.61,67.78,67.49,67.72,99320.0,57.1937,57.3375,57.0922,57.2868,99320.0
2020-01-31 14:00:00,67.71,67.9,67.71,67.8,104404.0,57.2783,57.4391,57.2783,57.3545,104404.0
2020-01-31 14:10:00,67.8,67.81,67.66,67.69,78713.0,57.3545,57.3629,57.236,57.2614,78713.0
2020-01-31 14:20:00,67.69,67.7,67.56,67.58,97850.0,57.2614,57.2699,57.1514,57.1684,97850.0
2020-01-31 14:30:00,67.58,67.74,67.56,67.63,131126.0,57.1684,57.3037,57.1514,57.2107,131126.0
2020-01-31 14:40:00,67.63,67.65,67.55,67.58,79080.0,57.2107,57.2276,57.143,57.1684,79080.0
2020-01-31 14:50:00,67.57,67.72,67.56,67.65,147207.0,57.1599,57.2868,57.1514,57.2276,147207.0
2020-01-31 15:00:00,67.65,67.79,67.54,67.71,164883.0,57.2276,57.346,57.1345,57.2783,164883.0
2020-01-31 15:10:00,67.71,67.74,67.55,67.62,123902.0,57.2783,57.3037,57.143,57.2022,123902.0
2020-01-31 15:20:00,67.61,67.71,67.45,67.47,184697.0,57.1937,57.2783,57.0584,57.0753,184697.0
2020-01-31 15:30:00,67.46,67.57,67.4,67.45,254005.0,57.0668,57.1599,57.0161,57.0584,254005.0
2020-01-31 15:40:00,67.45,67.68,67.41,67.56,371230.0,57.0584,57.253,57.0246,57.1514,371230.0
2020-01-31 15:50:00,67.57,67.88,67.55,67.82,783254.0,57.1599,57.4221,57.143,57.3714,783254.0
2020-02-03 09:30:00,68.4,68.49,68.14,68.28,329458.0,57.862,57.9382,57.6421,57.7605,329458.0
2020-02-03 09:40:00,68.29,68.58,68.09,68.53,123904.0,57.769,58.0143,57.5998,57.972,123904.0
2020-02-03 09:50:00,68.52,68.56,68.36,68.4,105954.0,57.9635,57.9974,57.8282,57.862,105954.0
2020-02-03 10:00:00,68.41,68.62,68.3,68.31,163381.0,57.8705,58.0481,57.7774,57.7859,163381.0
2020-02-03 10:10:00,68.32,68.47,68.1,68.4,205658.0,57.7944,57.9212,57.6082,57.862,205658.0
2020-02-03 10:20:00,68.41,68.5,68.33,68.44,66499.0,57.8705,57.9466,57.8028,57.8959,66499.0
2020-02-03 10:30:00,68.45,68.45,68.23,68.23,95683.0,57.9043,57.9043,57.7182,57.7182,95683.0
2020-02-03 10:40:00,68.24,68.28,67.96,67.96,105711.0,57.7267,57.7605,57.4898,57.4898,105711.0
2020-02-03 10:50:00,67.96,68.02,67.85,67.88,217182.0,57.4898,57.5406,57.3968,57.4221,217182.0
2020-02-03 11:00:00,67.89,67.94,67.75,67.9,111490.0,57.4306,57.4729,57.3122,57.4391,111490.0
2020-02-03 11:10:00,67.9,67.91,67.58,67.63,131120.0,57.4391,57.4475,57.1684,57.2107,131120.0
2020-02-03 11:20:00,67.63,67.65,67.47,67.52,149478.0,57.2107,57.2276,57.0753,57.1176,149478.0
2020-02-03 11:30:00,67.53,67.72,67.53,67.59,83326.0,57.1261,57.2868,57.1261,57.1768,83326.0
2020-02-03 11:40:00,67.6,67.62,67.37,67.37,111588.0,57.1853,57.2022,56.9907,56.9907,111588.0
2020-02-03 11:50:00,67.37,67.48,67.29,67.46,101868.0,56.9907,57.0838,56.923,57.0668,101868.0
2020-02-03 12:00:00,67.45,67.53,67.43,67.45,74754.0,57.0584,57.1261,57.0415,57.0584,74754.0
2020-02-03 12:10:00,67.45,67.69,67.43,67.67,76791.0,57.0584,57.2614,57.0415,57.2445,76791.0
2020-02-03 12:20:00,67.68,67.69,67.46,67.48,69809.0,57.253,57.2614,57.0668,57.0838,69809.0
2020-02-03 12:30:00,67.48,67.53,67.42,67.52,77700.0,57.0838,57.1261,57.033,57.1176,77700.0
2020-02-03 12:40:00,67.53,67.71,67.53,67.69,103153.0,57.1261,57.2783,57.1261,57.2614,103153.0
2020-02-03 12:50:00,67.69,67.76,67.63,67.67,102131.0,57.2614,57.3206,57.2107,57.2445,102131.0
2020-02-03 13:00:00,67.67,67.69,67.42,67.47,142793.0,57.2445,57.2614,57.033,57.0753,142793.0
2020-02-03 13:10:00,67.47,67.48,67.23,67.34,137940.0,57.0753,57.0838,56.8723,56.9653,137940.0
2020-02-03 13:20:00,67.34,67.42,67.29,67.31,128127.0,56.9653,57.033,56.923,56.94,128127.0
2020-02-03 13:30:00,67.31,67.46,67.28,67.37,105887.0,56.94,57.0668,56.9146,56.9907,105887.0
2020-02-03 13:40:00,67.37,67.39,67.28,67.34,131303.0,56.9907,57.0076,56.9146,56.9653,131303.0
2020-02-03 13:50:00,67.33,67.36,67.28,67.34,89096.0,56.9569,56.9823,56.9146,56.9653,89096.0
2020-02-03 14:00:00,67.34,67.43,67.3,67.36,103897.0,56.9653,57.0415,56.9315,56.9823,103897.0
2020-02-03 14:10:00,67.36,67.4,67.27,67.32,86167.0,56.9823,57.0161,56.9061,56.9484,86167.0
2020-02-03 14:20:00,67.31,67.38,67.21,67.23,105964.0,56.94,56.9992,56.8554,56.8723,105964.0
2020-02-03 14:30:00,67.23,67.25,67.16,67.23,116422.0,56.8723,56.8892,56.8131,56.8723,116422.0
2020-02-03 14:40:00,67.22,67.24,67.16,67.2,176678.0,56.8638,56.8807,56.8131,56.8469,176678.0
2020-02-03 14:50:00,67.2,67.29,67.17,67.21,237785.0,56.8469,56.923,56.8215,56.8554,237785.0
2020-02-03 15:00:00,67.2,67.3,67.2,67.23,175805.0,56.8469,56.9315,56.8469,56.8723,175805.0
2020-02-03 15:10:00,67.23,67.24,67.06,67.12,185816.0,56.8723,56.8807,56.7285,56.7792,185816.0
2020-02-03 15:20:00,67.12,67.12,67.02,67.1,210840.0,56.7792,56.7792,56.6946,56.7623,210840.0
2020-02-03 15:30:00,67.09,67.15,67.06,67.09,231891.0,56.7539,56.8046,56.7285,56.7539,231891.0
2020-02-03 15:40:00,67.09,67.12,66.95,66.95,324039.0,56.7539,56.7792,56.6354,56.6354,324039.0
2020-02-03 15:50:00,66.95,66.97,66.79,66.92,740006.0,56.6354,56.6523,56.5001,56.61,740006.0
2020-02-04 09:30:00,67.31,68.12,67.3,67.89,420953.0,56.94,57.6252,56.9315,57.4306,420953.0
2020-02-04 09:40:00,67.9,68.09,67.8,68.03,443595.0,57.4391,57.5998,57.3545,57.549,443595.0
2020-02-04 09:50:00,68.03,68.12,67.83,67.97,341716.0,57.549,57.6252,57.3798,57.4983,341716.0
2020-02-04 10:00:00,67.98,67.98,67.68,67.79,156601.0,57.5067,57.5067,57.253,57.346,156601.0
2020-02-04 10:10:00,67.78,67.92,67.59,67.88,176506.0,57.3375,57.456,57.1768,57.4221,176506.0
2020-02-04 10:20:00,67.88,68.2,67.88,68.19,145138.0,57.4221,57.6928,57.4221,57.6844,145138.0
2020-02-04 10:30:00,68.18,68.31,68.12,68.31,168839.0,57.6759,57.7859,57.6252,57.7859,168839.0
2020-02-04 10:40:00,68.31,68.39,68.19,68.19,119323.0,57.7859,57.8536,57.6844,57.6844,119323.0
2020-02-04 10:50:00,68.2,68.34,68.16,68.33,151665.0,57.6928,57.8113,57.659,57.8028,151665.0
2020-02-04 11:00:00,68.33,68.35,68.05,68.05,123428.0,57.8028,57.8197,57.5659,57.5659,123428.0
2020-02-04 11:10:00,68.03,68.1,67.94,68.02,121688.0,57.549,57.6082,57.4729,57.5406,121688.0
2020-02-04 11:20:00,68.01,68.11,68.01,68.01,106461.0,57.5321,57.6167,57.5321,57.5321,106461.0
2020-02-04 11:30:00,68.02,68.09,67.91,68.01,88480.0,57.5406,57.5998,57.4475,57.5321,88480.0
2020-02-04 11:40:00,68.01,68.02,67.87,68.0,117578.0,57.5321,57.5406,57.4137,57.5237,117578.0
2020-02-04 11:50:00,67.99,68.0,67.8,67.83,85058.0,57.5152,57.5237,57.3545,57.3798,85058.0
2020-02-04 12:00:00,67.83,67.83,67.74,67.79,109605.0,57.3798,57.3798,57.3037,57.346,109605.0
2020-02-04 12:10:00,67.79,67.97,67.74,67.9,111701.0,57.346,57.4983,57.3037,57.4391,111701.0
2020-02-04 12:20:00,67.9,68.15,67.9,68.11,67784.0,57.4391,57.6505,57.4391,57.6167,67784.0
2020-02-04 12:30:00,68.12,68.13,68.01,68.07,58248.0,57.6252,57.6336,57.5321,57.5829,58248.0
2020-02-04 12:40:00,68.09,68.12,68.0,68.03,60151.0,57.5998,57.6252,57.5237,57.549,60151.0
2020-02-04 12:50:00,68.03,68.15,68.03,68.1,49437.0,57.549,57.6505,57.549,57.6082,49437.0
2020-02-04 13:00:00,68.11,68.11,67.95,67.95,41809.0,57.6167,57.6167,57.4814,57.4814,41809.0
2020-02-04 13:10:00,67.96,68.09,67.95,68.08,67177.0,57.4898,57.5998,57.4814,57.5913,67177.0
2020-02-04 13:20:00,68.08,68.08,67.96,67.98,63126.0,57.5913,57.5913,57.4898,57.5067,63126.0
2020-02-04 13:30:00,67.99,68.01,67.91,67.98,43437.0,57.5152,57.5321,57.4475,57.5067,43437.0
2020-02-04 13:40:00,67.99,68.05,67.93,67.93,157717.0,57.5152,57.5659,57.4644,57.4644,157717.0
2020-02-04 13:50:00,67.93,67.96,67.85,67.93,54108.0,57.4644,57.4898,57.3968,57.4644,54108.0
2020-02-04 14:00:00,67.94,67.96,67.86,67.89,52101.0,57.4729,57.4898,57.4052,57.4306,52101.0
2020-02-04 14:10:00,67.9,68.05,67.87,68.05,59650.0,57.4391,57.5659,57.4137,57.5659,59650.0
2020-02-04 14:20:00,68.05,68.11,68.0,68.07,99253.0,57.5659,57.6167,57.5237,57.5829,99253.0
2020-02-04 14:30:00,68.06,68.12,68.01,68.03,152664.0,57.5744,57.6252,57.5321,57.549,152664.0
2020-02-04 14:40:00,68.03,68.14,68.03,68.13,67176.0,57.549,57.6421,57.549,57.6336,67176.0
2020-02-04 14:50:00,68.13,68.13,68.06,68.08,57415.0,57.6336,57.6336,57.5744,57.5913,57415.0
2020-02-04 15:00:00,68.08,68.1,68.02,68.05,131843.0,57.5913,57.6082,57.5406,57.5659,131843.0
2020-02-04 15:10:00,68.06,68.19,68.05,68.19,168098.0,57.5744,57.6844,57.5659,57.6844,168098.0
2020-02-04 15:20:00,68.2,68.46,68.17,68.41,247597.0,57.6928,57.9128,57.6675,57.8705,247597.0
2020-02-04 15:30:00,68.41,68.46,68.19,68.19,552043.0,57.8705,57.9128,57.6844,57.6844,552043.0
2020-02-04 15:40:00,68.18,68.27,68.11,68.13,201119.0,57.6759,57.7521,57.6167,57.6336,201119.0
2020-02-04 15:50:00,68.13,68.16,67.84,67.88,469822.0,57.6336,57.659,57.3883,57.4221,469822.0
2020-02-05 09:30:00,68.95,69.78,68.56,69.53,450861.0,58.3273,59.0294,57.9974,58.8179,450861.0
2020-02-05 09:40:00,69.46,70.11,69.46,70.01,219035.0,58.7587,59.3086,58.7587,59.224,219035.0
2020-02-05 09:50:00,70.03,70.06,69.5,69.5,209923.0,59.2409,59.2663,58.7926,58.7926,209923.0
2020-02-05 10:00:00,69.52,69.97,69.5,69.72,199747.0,58.8095,59.1901,58.7926,58.9787,199747.0
2020-02-05 10:10:00,69.74,69.83,69.52,69.64,263630.0,58.9956,59.0717,58.8095,58.911,263630.0
2020-02-05 10:20:00,69.64,69.92,69.46,69.65,164670.0,58.911,59.1479,58.7587,58.9194,164670.0
2020-02-05 10:30:00,69.67,69.87,69.57,69.8,100613.0,58.9364,59.1056,58.8518,59.0463,100613.0
2020-02-05 10:40:00,69.82,70.1,69.77,70.08,134007.0,59.0633,59.3001,59.021,59.2832,134007.0
2020-02-05 10:50:00,70.06,70.1,69.93,70.08,134763.0,59.2663,59.3001,59.1563,59.2832,134763.0
2020-02-05 11:00:00,70.09,70.29,70.08,70.25,104239.0,59.2917,59.4608,59.2832,59.427,104239.0
2020-02-05 11:10:00,70.26,70.54,70.24,70.47,133435.0,59.4355,59.6723,59.4185,59.6131,133435.0
2020-02-05 11:20:00,70.46,70.55,70.4,70.52,99052.0,59.6047,59.6808,59.5539,59.6554,99052.0
2020-02-05 11:30:00,70.51,70.51,70.31,70.48,89428.0,59.647,59.647,59.4778,59.6216,89428.0
2020-02-05 11:40:00,70.47,70.51,70.37,70.48,81267.0,59.6131,59.647,59.5285,59.6216,81267.0
2020-02-05 11:50:00,70.48,70.48,70.39,70.42,52286.0,59.6216,59.6216,59.5454,59.5708,52286.0
2020-02-05 12:00:00,70.41,70.45,70.35,70.41,68487.0,59.5624,59.5962,59.5116,59.5624,68487.0
2020-02-05 12:10:00,70.4,70.6,70.38,70.6,79900.0,59.5539,59.7231,59.537,59.7231,79900.0
2020-02-05 12:20:00,70.6,70.63,70.4,70.41,80923.0,59.7231,59.7485,59.5539,59.5624,80923.0
2020-02-05 12:30:00,70.41,70.5,70.38,70.5,71758.0,59.5624,59.6385,59.537,59.6385,71758.0
2020-02-05 12:40:00,70.51,70.52,70.4,70.43,58436.0,59.647,59.6554,59.5539,59.5793,58436.0
2020-02-05 12:50:00,70.43,70.5,70.39,70.43,36029.0,59.5793,59.6385,59.5454,59.5793,36029.0
2020-02-05 13:00:00,70.42,70.44,70.32,70.36,49926.0,59.5708,59.5877,59.4862,59.5201,49926.0
2020-02-05 13:10:00,70.36,70.39,70.27,70.35,68842.0,59.5201,59.5454,59.4439,59.5116,68842.0
2020-02-05 13:20:00,70.35,70.47,70.34,70.39,63177.0,59.5116,59.6131,59.5031,59.5454,63177.0
2020-02-05 13:30:00,70.4,70.49,70.39,70.47,53911.0,59.5539,59.63,59.5454,59.6131,53911.0
2020-02-05 13:40:00,70.47,70.57,70.44,70.54,62011.0,59.6131,59.6977,59.5877,59.6723,62011.0
2020-02-05 13:50:00,70.53,70.65,70.51,70.58,66856.0,59.6639,59.7654,59.647,59.7062,66856.0
2020-02-05 14:00:00,70.58,70.7,70.56,70.66,100923.0,59.7062,59.8077,59.6892,59.7738,100923.0
2020-02-05 14:10:00,70.66,70.69,70.51,70.69,64395.0,59.7738,59.7992,59.647,59.7992,64395.0
2020-02-05 14:20:00,70.68,70.78,70.65,70.7,58718.0,59.7908,59.8754,59.7654,59.8077,58718.0
2020-02-05 14:30:00,70.69,70.7,70.58,70.58,48686.0,59.7992,59.8077,59.7062,59.7062,48686.0
2020-02-05 14:40:00,70.58,70.58,70.42,70.44,79353.0,59.7062,59.7062,59.5708,59.5877,79353.0
2020-02-05 14:50:00,70.45,70.52,70.43,70.44,53246.0,59.5962,59.6554,59.5793,59.5877,53246.0
2020-02-05 15:00:00,70.44,70.52,70.44,70.48,97893.0,59.5877,59.6554,59.5877,59.6216,97893.0
2020-02-05 15:10:00,70.48,70.53,70.42,70.48,121137.0,59.6216,59.6639,59.5708,59.6216,121137.0
2020-02-05 15:20:00,70.49,70.58,70.48,70.51,88679.0,59.63,59.7062,59.6216,59.647,88679.0
2020-02-05 15:30:00,70.5,70.54,70.43,70.5,182063.0,59.6385,59.6723,59.5793,59.6385,182063.0
2020-02-05 15:40:00,70.5,70.58,70.46,70.5,217569.0,59.6385,59.7062,59.6047,59.6385,217569.0
2020-02-05 15:50:00,70.5,70.58,70.31,70.53,751536.0,59.6385,59.7062,59.4778,59.6639,751536.0
2020-02-06 09:30:00,71.0,71.5,70.88,70.93,257807.0,60.0615,60.4844,59.9599,60.0022,257807.0
2020-02-06 09:40:00,70.89,70.91,70.41,70.53,133661.0,59.9684,59.9853,59.5624,59.6639,133661.0
2020-02-06 09:50:00,70.52,70.82,70.41,70.76,171734.0,59.6554,59.9092,59.5624,59.8584,171734.0
2020-02-06 10:00:00,70.78,71.24,70.78,71.06,143315.0,59.8754,60.2645,59.8754,60.1122,143315.0
2020-02-06 10:10:00,71.05,71.2,70.9,70.98,105288.0,60.1038,60.2306,59.9769,60.0445,105288.0
2020-02-06 10:20:00,70.97,71.26,70.9,71.25,133868.0,60.0361,60.2814,59.9769,60.2729,133868.0
2020-02-06 10:30:00,71.25,71.46,71.21,71.46,120477.0,60.2729,60.4506,60.2391,60.4506,120477.0
2020-02-06 10:40:00,71.46,71.54,71.31,71.35,194468.0,60.4506,60.5183,60.3237,60.3575,194468.0
2020-02-06 10:50:00,71.36,71.43,71.17,71.33,133243.0,60.366,60.4252,60.2053,60.3406,133243.0
2020-02-06 11:00:00,71.33,71.5,71.32,71.45,103563.0,60.3406,60.4844,60.3322,60.4421,103563.0
2020-02-06 11:10:00,71.46,71.53,71.39,71.47,108385.0,60.4506,60.5098,60.3914,60.4591,108385.0
2020-02-06 11:20:00,71.45,71.59,71.43,71.52,103219.0,60.4421,60.5606,60.4252,60.5013,103219.0
2020-02-06 11:30:00,71.52,71.54,71.43,71.52,117449.0,60.5013,60.5183,60.4252,60.5013,117449.0
2020-02-06 11:40:00,71.52,71.59,71.39,71.5,135380.0,60.5013,60.5606,60.3914,60.4844,135380.0
2020-02-06 11:50:00,71.5,71.55,71.35,71.39,80085.0,60.4844,60.5267,60.3575,60.3914,80085.0
2020-02-06 12:00:00,71.39,71.42,71.25,71.28,67049.0,60.3914,60.4168,60.2729,60.2983,67049.0
2020-02-06 12:10:00,71.28,71.31,71.24,71.27,64531.0,60.2983,60.3237,60.2645,60.2899,64531.0
2020-02-06 12:20:00,71.27,71.29,71.19,71.23,189536.0,60.2899,60.3068,60.2222,60.256,189536.0
2020-02-06 12:30:00,71.23,71.26,71.15,71.17,56066.0,60.256,60.2814,60.1884,60.2053,56066.0
2020-02-06 12:40:00,71.17,71.2,71.08,71.09,34296.0,60.2053,60.2306,60.1291,60.1376,34296.0
2020-02-06 12:50:00,71.09,71.12,70.95,70.98,92023.0,60.1376,60.163,60.0192,60.0445,92023.0
2020-02-06 13:00:00,70.98,71.11,70.95,70.97,36559.0,60.0445,60.1545,60.0192,60.0361,36559.0
2020-02-06 13:10:00,70.96,70.97,70.89,70.96,71544.0,60.0276,60.0361,59.9684,60.0276,71544.0
2020-02-06 13:20:00,70.95,71.05,70.91,70.91,48650.0,60.0192,60.1038,59.9853,59.9853,48650.0
2020-02-06 13:30:00,70.92,71.0,70.9,70.96,40728.0,59.9938,60.0615,59.9769,60.0276,40728.0
2020-02-06 13:40:00,70.96,71.03,70.83,70.83,62102.0,60.0276,60.0868,59.9177,59.9177,62102.0
2020-02-06 13:50:00,70.83,70.89,70.81,70.84,43253.0,59.9177,59.9684,59.9007,59.9261,43253.0
2020-02-06 14:00:00,70.84,70.92,70.75,70.91,57811.0,59.9261,59.9938,59.85,59.9853,57811.0
2020-02-06 14:10:00,70.89,71.0,70.88,70.89,70883.0,59.9684,60.0615,59.9599,59.9684,70883.0
2020-02-06 14:20:00,70.88,71.02,70.88,70.96,94528.0,59.9599,60.0784,59.9599,60.0276,94528.0
2020-02-06 14:30:00,70.97,71.05,70.97,71.0,73341.0,60.0361,60.1038,60.0361,60.0615,73341.0
2020-02-06 14:40:00,71.0,71.14,70.98,71.09,120384.0,60.0615,60.1799,60.0445,60.1376,120384.0
2020-02-06 14:50:00,71.09,71.09,70.96,70.97,105743.0,60.1376,60.1376,60.0276,60.0361,105743.0
2020-02-06 15:00:00,70.97,71.03,70.94,71.03,135123.0,60.0361,60.0868,60.0107,60.0868,135123.0
2020-02-06 15:10:00,71.02,71.03,70.92,70.96,112742.0,60.0784,60.0868,59.9938,60.0276,112742.0
2020-02-06 15:20:00,70.95,70.99,70.87,70.92,78805.0,60.0192,60.053,59.9515,59.9938,78805.0
2020-02-06 15:30:00,70.92,71.04,70.89,70.91,112825.0,59.9938,60.0953,59.9684,59.9853,112825.0
2020-02-06 15:40:00,70.92,71.04,70.91,71.02,136443.0,59.9938,60.0953,59.9853,60.0784,136443.0
2020-02-06 15:50:00,71.02,71.03,70.84,70.84,603936.0,60.0784,60.0868,59.9261,59.9261,603936.0
2020-02-07 09:30:00,71.05,71.61,71.0,71.52,245202.0,60.1038,60.5775,60.0615,60.5013,245202.0
2020-02-07 09:40:00,71.48,71.61,71.34,71.61,158406.0,60.4675,60.5775,60.3491,60.5775,158406.0
2020-02-07 09:50:00,71.62,71.86,71.35,71.37,267328.0,60.5859,60.789,60.3575,60.3745,267328.0
2020-02-07 10:00:00,71.36,71.73,71.35,71.7,142210.0,60.366,60.679,60.3575,60.6536,142210.0
2020-02-07 10:10:00,71.7,71.76,71.65,71.74,118940.0,60.6536,60.7044,60.6113,60.6875,118940.0
2020-02-07 10:20:00,71.75,71.94,71.66,71.81,208573.0,60.6959,60.8566,60.6198,60.7467,208573.0
2020-02-07 10:30:00,71.82,71.94,71.73,71.73,188482.0,60.7551,60.8566,60.679,60.679,188482.0
2020-02-07 10:40:00,71.73,72.0,71.7,71.9,230775.0,60.679,60.9074,60.6536,60.8228,230775.0
2020-02-07 10:50:00,71.91,72.04,71.85,71.95,174391.0,60.8313,60.9412,60.7805,60.8651,174391.0
2020-02-07 11:00:00,71.94,72.04,71.84,71.91,170429.0,60.8566,60.9412,60.772,60.8313,170429.0
2020-02-07 11:10:00,71.91,72.0,71.9,71.99,170290.0,60.8313,60.9074,60.8228,60.8989,170290.0
2020-02-07 11:20:00,71.99,72.09,71.97,71.98,138956.0,60.8989,60.9835,60.882,60.8905,138956.0
2020-02-07 11:30:00,71.97,72.07,71.78,71.79,130198.0,60.882,60.9666,60.7213,60.7298,130198.0
2020-02-07 11:40:00,71.8,71.88,71.77,71.79,101115.0,60.7382,60.8059,60.7128,60.7298,101115.0
2020-02-07 11:50:00,71.79,71.83,71.77,71.8,81886.0,60.7298,60.7636,60.7128,60.7382,81886.0
2020-02-07 12:00:00,71.8,71.85,71.77,71.8,93622.0,60.7382,60.7805,60.7128,60.7382,93622.0
2020-02-07 12:10:00,71.8,71.87,71.77,71.82,76244.0,60.7382,60.7974,60.7128,60.7551,76244.0
2020-02-07 12:20:00,71.83,71.91,71.81,71.84,58807.0,60.7636,60.8313,60.7467,60.772,58807.0
2020-02-07 12:30:00,71.83,71.89,71.8,71.88,82168.0,60.7636,60.8143,60.7382,60.8059,82168.0
2020-02-07 12:40:00,71.88,71.89,71.81,71.87,69741.0,60.8059,60.8143,60.7467,60.7974,69741.0
2020-02-07 12:50:00,71.88,71.88,71.68,71.69,73605.0,60.8059,60.8059,60.6367,60.6452,73605.0
2020-02-07 13:00:00,71.69,71.78,71.69,71.73,160173.0,60.6452,60.7213,60.6452,60.679,160173.0
2020-02-07 13:10:00,71.71,71.74,71.68,71.68,72022.0,60.6621,60.6875,60.6367,60.6367,72022.0
2020-02-07 13:20:00,71.69,71.78,71.68,71.72,58586.0,60.6452,60.7213,60.6367,60.6705,58586.0
2020-02-07 13:30:00,71.72,71.8,71.66,71.69,145128.0,60.6705,60.7382,60.6198,60.6452,145128.0
2020-02-07 13:40:00,71.68,71.77,71.66,71.69,83808.0,60.6367,60.7128,60.6198,60.6452,83808.0
2020-02-07 13:50:00,71.69,71.74,71.63,71.68,161937.0,60.6452,60.6875,60.5944,60.6367,161937.0
2020-02-07 14:00:00,71.67,71.69,71.42,71.43,160824.0,60.6282,60.6452,60.4168,60.4252,160824.0
2020-02-07 14:10:00,71.42,71.47,71.33,71.39,66081.0,60.4168,60.4591,60.3406,60.3914,66081.0
2020-02-07 14:20:00,71.39,71.52,71.37,71.48,61870.0,60.3914,60.5013,60.3745,60.4675,61870.0
2020-02-07 14:30:00,71.48,71.56,71.47,71.48,69908.0,60.4675,60.5352,60.4591,60.4675,69908.0
2020-02-07 14:40:00,71.48,71.58,71.45,71.49,60367.0,60.4675,60.5521,60.4421,60.476,60367.0
2020-02-07 14:50:00,71.49,71.51,71.41,71.47,77406.0,60.476,60.4929,60.4083,60.4591,77406.0
2020-02-07 15:00:00,71.48,71.57,71.46,71.49,85948.0,60.4675,60.5436,60.4506,60.476,85948.0
2020-02-07 15:10:00,71.48,71.55,71.48,71.51,65151.0,60.4675,60.5267,60.4675,60.4929,65151.0
2020-02-07 15:20:00,71.51,71.58,71.48,71.53,74572.0,60.4929,60.5521,60.4675,60.5098,74572.0
2020-02-07 15:30:00,71.53,71.55,71.46,71.5,123858.0,60.5098,60.5267,60.4506,60.4844,123858.0
2020-02-07 15:40:00,71.5,71.63,71.48,71.59,171597.0,60.4844,60.5944,60.4675,60.5606,171597.0
2020-02-07 15:50:00,71.6,71.66,71.45,71.56,340784.0,60.569,60.6198,60.4421,60.5352,340784.0
2020-02-10 09:30:00,71.55,72.03,71.26,71.9,276884.0,60.5267,60.9328,60.2814,60.8228,276884.0
2020-02-10 09:40:00,71.91,72.08,71.77,71.77,93994.0,60.8313,60.9751,60.7128,60.7128,93994.0
2020-02-10 09:50:00,71.78,72.12,71.75,72.12,94655.0,60.7213,61.0089,60.6959,61.0089,94655.0
2020-02-10 10:00:00,72.13,72.31,71.97,72.27,284007.0,61.0174,61.1696,60.882,61.1358,284007.0
2020-02-10 10:10:00,72.28,72.7,72.27,72.69,266226.0,61.1443,61.4996,61.1358,61.4911,266226.0
2020-02-10 10:20:00,72.69,72.84,72.63,72.74,288138.0,61.4911,61.618,61.4403,61.5334,288138.0
2020-02-10 10:30:00,72.75,72.76,72.54,72.72,153302.0,61.5418,61.5503,61.3642,61.5165,153302.0
2020-02-10 10:40:00,72.71,72.85,72.62,72.7,170444.0,61.508,61.6264,61.4319,61.4996,170444.0
2020-02-10 10:50:00,72.7,72.78,72.63,72.65,132233.0,61.4996,61.5672,61.4403,61.4573,132233.0
2020-02-10 11:00:00,72.65,72.7,72.58,72.62,134013.0,61.4573,61.4996,61.398,61.4319,134013.0
2020-02-10 11:10:00,72.63,72.79,72.62,72.78,159587.0,61.4403,61.5757,61.4319,61.5672,159587.0
2020-02-10 11:20:00,72.79,72.83,72.7,72.8,123482.0,61.5757,61.6095,61.4996,61.5841,123482.0
2020-02-10 11:30:00,72.8,72.85,72.7,72.78,122543.0,61.5841,61.6264,61.4996,61.5672,122543.0
2020-02-10 11:40:00,72.78,72.98,72.75,72.94,131647.0,61.5672,61.7364,61.5418,61.7026,131647.0
2020-02-10 11:50:00,72.94,73.16,72.92,73.0,299347.0,61.7026,61.8887,61.6857,61.7533,299347.0
2020-02-10 12:00:00,73.0,73.08,72.95,73.02,184871.0,61.7533,61.821,61.711,61.7703,184871.0
2020-02-10 12:10:00,73.02,73.03,72.85,72.87,178610.0,61.7703,61.7787,61.6264,61.6434,178610.0
2020-02-10 12:20:00,72.88,73.11,72.87,73.08,208413.0,61.6518,61.8464,61.6434,61.821,208413.0
2020-02-10 12:30:00,73.09,73.12,72.91,73.02,265494.0,61.8295,61.8548,61.6772,61.7703,265494.0
2020-02-10 12:40:00,73.02,73.12,72.98,73.02,142407.0,61.7703,61.8548,61.7364,61.7703,142407.0
2020-02-10 12:50:00,73.02,73.06,72.88,72.97,153775.0,61.7703,61.8041,61.6518,61.728,153775.0
2020-02-10 13:00:00,72.97,73.0,72.82,72.9,79704.0,61.728,61.7533,61.6011,61.6687,79704.0
2020-02-10 13:10:00,72.88,72.95,72.86,72.9,84977.0,61.6518,61.711,61.6349,61.6687,84977.0
2020-02-10 13:20:00,72.9,72.93,72.83,72.92,77015.0,61.6687,61.6941,61.6095,61.6857,77015.0
2020-02-10 13:30:00,72.92,73.03,72.9,73.0,93362.0,61.6857,61.7787,61.6687,61.7533,93362.0
2020-02-10 13:40:00,73.0,73.03,72.9,72.96,133860.0,61.7533,61.7787,61.6687,61.7195,133860.0
2020-02-10 13:50:00,72.98,73.08,72.97,73.04,92921.0,61.7364,61.821,61.728,61.7872,92921.0
2020-02-10 14:00:00,73.03,73.07,72.92,72.92,273518.0,61.7787,61.8125,61.6857,61.6857,273518.0
2020-02-10 14:10:00,72.91,73.12,72.91,73.11,104913.0,61.6772,61.8548,61.6772,61.8464,104913.0
2020-02-10 14:20:00,73.11,73.22,73.08,73.2,101925.0,61.8464,61.9394,61.821,61.9225,101925.0
2020-02-10 14:30:00,73.2,73.31,73.13,73.31,137133.0,61.9225,62.0156,61.8633,62.0156,137133.0
2020-02-10 14:40:00,73.3,73.3,73.2,73.26,135836.0,62.0071,62.0071,61.9225,61.9733,135836.0
2020-02-10 14:50:00,73.26,73.33,73.23,73.26,148009.0,61.9733,62.0325,61.9479,61.9733,148009.0
2020-02-10 15:00:00,73.26,73.27,73.11,73.12,100414.0,61.9733,61.9817,61.8464,61.8548,100414.0
2020-02-10 15:10:00,73.12,73.19,73.11,73.17,141514.0,61.8548,61.9141,61.8464,61.8971,141514.0
2020-02-10 15:20:00,73.17,73.28,73.17,73.26,124359.0,61.8971,61.9902,61.8971,61.9733,124359.0
2020-02-10 15:30:00,73.26,73.31,73.19,73.23,296747.0,61.9733,62.0156,61.9141,61.9479,296747.0
2020-02-10 15:40:00,73.23,73.3,73.14,73.2,301496.0,61.9479,62.0071,61.8718,61.9225,301496.0
2020-02-10 15:50:00,73.2,73.28,73.19,73.28,653665.0,61.9225,61.9902,61.9141,61.9902,653665.0
2020-02-11 09:30:00,73.81,74.07,73.68,73.76,315600.0,62.4385,62.6585,62.3286,62.3962,315600.0
2020-02-11 09:40:00,73.76,73.78,73.48,73.78,179203.0,62.3962,62.4132,62.1594,62.4132,179203.0
2020-02-11 09:50:00,73.78,73.8,73.52,73.54,157536.0,62.4132,62.4301,62.1932,62.2101,157536.0
2020-02-11 10:00:00,73.56,73.75,73.53,73.71,170842.0,62.2271,62.3878,62.2017,62.3539,170842.0
2020-02-11 10:10:00,73.71,73.86,73.61,73.74,187156.0,62.3539,62.4808,62.2694,62.3793,187156.0
2020-02-11 10:20:00,73.73,73.91,73.72,73.82,123163.0,62.3709,62.5231,62.3624,62.447,123163.0
2020-02-11 10:30:00,73.8,73.86,73.59,73.64,112784.0,62.4301,62.4808,62.2524,62.2947,112784.0
2020-02-11 10:40:00,73.64,73.81,73.61,73.67,105973.0,62.2947,62.4385,62.2694,62.3201,105973.0
2020-02-11 10:50:00,73.69,73.73,73.5,73.58,79234.0,62.337,62.3709,62.1763,62.244,79234.0
2020-02-11 11:00:00,73.58,73.8,73.58,73.76,104211.0,62.244,62.4301,62.244,62.3962,104211.0
2020-02-11 11:10:00,73.76,73.81,73.7,73.71,68443.0,62.3962,62.4385,62.3455,62.3539,68443.0
2020-02-11 11:20:00,73.7,73.72,73.57,73.63,84480.0,62.3455,62.3624,62.2355,62.2863,84480.0
2020-02-11 11:30:00,73.63,73.65,73.54,73.61,99906.0,62.2863,62.3032,62.2101,62.2694,99906.0
2020-02-11 11:40:00,73.62,73.75,73.58,73.72,69274.0,62.2778,62.3878,62.244,62.3624,69274.0
2020-02-11 11:50:00,73.72,73.84,73.68,73.74,53809.0,62.3624,62.4639,62.3286,62.3793,53809.0
2020-02-11 12:00:00,73.74,73.81,73.68,73.77,57131.0,62.3793,62.4385,62.3286,62.4047,57131.0
2020-02-11 12:10:00,73.77,73.9,73.75,73.9,65560.0,62.4047,62.5147,62.3878,62.5147,65560.0
2020-02-11 12:20:00,73.9,73.91,73.72,73.73,103321.0,62.5147,62.5231,62.3624,62.3709,103321.0
2020-02-11 12:30:00,73.73,73.76,73.64,73.67,131225.0,62.3709,62.3962,62.2947,62.3201,131225.0
2020-02-11 12:40:00,73.67,73.69,73.57,73.58,143627.0,62.3201,62.337,62.2355,62.244,143627.0
2020-02-11 12:50:00,73.57,73.69,73.57,73.68,95870.0,62.2355,62.337,62.2355,62.3286,95870.0
2020-02-11 13:00:00,73.68,73.68,73.62,73.66,59547.0,62.3286,62.3286,62.2778,62.3117,59547.0
2020-02-11 13:10:00,73.65,73.68,73.53,73.55,120438.0,62.3032,62.3286,62.2017,62.2186,120438.0
2020-02-11 13:20:00,73.54,73.54,73.42,73.45,124393.0,62.2101,62.2101,62.1086,62.134,124393.0
2020-02-11 13:30:00,73.45,73.71,73.44,73.64,205408.0,62.134,62.3539,62.1255,62.2947,205408.0
2020-02-11 13:40:00,73.65,73.72,73.64,73.71,74405.0,62.3032,62.3624,62.2947,62.3539,74405.0
2020-02-11 13:50:00,73.72,73.72,73.57,73.63,108636.0,62.3624,62.3624,62.2355,62.2863,108636.0
2020-02-11 14:00:00,73.62,73.67,73.57,73.64,72311.0,62.2778,62.3201,62.2355,62.2947,72311.0
2020-02-11 14:10:00,73.64,73.71,73.61,73.67,88690.0,62.2947,62.3539,62.2694,62.3201,88690.0
2020-02-11 14:20:00,73.67,73.73,73.62,73.73,117261.0,62.3201,62.3709,62.2778,62.3709,117261.0
2020-02-11 14:30:00,73.73,73.86,73.68,73.8,111119.0,62.3709,62.4808,62.3286,62.4301,111119.0
2020-02-11 14:40:00,73.8,73.86,73.72,73.83,114664.0,62.4301,62.4808,62.3624,62.4555,114664.0
2020-02-11 14:50:00,73.83,73.84,73.74,73.81,196044.0,62.4555,62.4639,62.3793,62.4385,196044.0
2020-02-11 15:00:00,73.81,74.0,73.77,73.94,363776.0,62.4385,62.5993,62.4047,62.5485,363776.0
2020-02-11 15:10:00,73.95,74.07,73.91,74.04,280741.0,62.557,62.6585,62.5231,62.6331,280741.0
2020-02-11 15:20:00,74.05,74.08,73.92,73.97,600096.0,62.6416,62.6669,62.5316,62.5739,600096.0
2020-02-11 15:30:00,73.97,74.06,73.95,74.03,185542.0,62.5739,62.65,62.557,62.6246,185542.0
2020-02-11 15:40:00,74.02,74.13,73.95,74.07,335149.0,62.6162,62.7092,62.557,62.6585,335149.0
2020-02-11 15:50:00,74.08,74.08,73.86,73.87,746763.0,62.6669,62.6669,62.4808,62.4893,746763.0
2020-02-12 09:30:00,74.68,75.25,74.0,74.34,1428416.0,63.1745,63.6567,62.5993,62.8869,1428416.0
2020-02-12 09:40:00,74.34,74.44,73.5,74.39,778795.0,62.8869,62.9715,62.1763,62.9292,778795.0
2020-02-12 09:50:00,74.38,74.99,74.36,74.77,506663.0,62.9207,63.4367,62.9038,63.2506,506663.0
2020-02-12 10:00:00,74.77,75.15,74.66,74.88,497996.0,63.2506,63.5721,63.1576,63.3437,497996.0
2020-02-12 10:10:00,74.88,74.91,74.47,74.75,291617.0,63.3437,63.3691,62.9969,63.2337,291617.0
2020-02-12 10:20:00,74.75,74.86,73.98,74.0,275944.0,63.2337,63.3268,62.5824,62.5993,275944.0
2020-02-12 10:30:00,74.01,74.44,73.93,74.23,255794.0,62.6077,62.9715,62.5401,62.7938,255794.0
2020-02-12 10:40:00,74.23,74.4,74.11,74.17,172972.0,62.7938,62.9376,62.6923,62.7431,172972.0
2020-02-12 10:50:00,74.16,74.17,73.7,73.99,277587.0,62.7346,62.7431,62.3455,62.5908,277587.0
2020-02-12 11:00:00,74.0,74.23,73.94,74.04,196118.0,62.5993,62.7938,62.5485,62.6331,196118.0
2020-02-12 11:10:00,74.04,74.16,73.72,73.72,185973.0,62.6331,62.7346,62.3624,62.3624,185973.0
2020-02-12 11:20:00,73.73,73.88,73.58,73.86,258565.0,62.3709,62.4978,62.244,62.4808,258565.0
2020-02-12 11:30:00,73.87,73.95,73.68,73.77,209347.0,62.4893,62.557,62.3286,62.4047,209347.0
2020-02-12 11:40:00,73.76,73.81,73.59,73.6,158960.0,62.3962,62.4385,62.2524,62.2609,158960.0
2020-02-12 11:50:00,73.6,73.67,73.52,73.66,128397.0,62.2609,62.3201,62.1932,62.3117,128397.0
2020-02-12 12:00:00,73.66,73.71,73.08,73.14,300777.0,62.3117,62.3539,61.821,61.8718,300777.0
2020-02-12 12:10:00,73.11,73.12,72.72,72.95,464134.0,61.8464,61.8548,61.5165,61.711,464134.0
2020-02-12 12:20:00,72.96,73.04,72.64,73.01,241256.0,61.7195,61.7872,61.4488,61.7618,241256.0
2020-02-12 12:30:00,73.03,73.34,72.95,73.02,222782.0,61.7787,62.041,61.711,61.7703,222782.0
2020-02-12 12:40:00,73.03,73.29,72.96,73.22,116858.0,61.7787,61.9987,61.7195,61.9394,116858.0
2020-02-12 12:50:00,73.2,73.34,73.08,73.32,206877.0,61.9225,62.041,61.821,62.024,206877.0
2020-02-12 13:00:00,73.33,73.41,73.01,73.07,136621.0,62.0325,62.1002,61.7618,61.8125,136621.0
2020-02-12 13:10:00,73.06,73.13,72.88,73.13,123130.0,61.8041,61.8633,61.6518,61.8633,123130.0
2020-02-12 13:20:00,73.13,73.14,72.88,72.94,124882.0,61.8633,61.8718,61.6518,61.7026,124882.0
2020-02-12 13:30:00,72.93,73.09,72.88,72.94,139253.0,61.6941,61.8295,61.6518,61.7026,139253.0
2020-02-12 13:40:00,72.94,72.96,72.67,72.75,165546.0,61.7026,61.7195,61.4742,61.5418,165546.0
2020-02-12 13:50:00,72.75,72.98,72.73,72.88,111603.0,61.5418,61.7364,61.5249,61.6518,111603.0
2020-02-12 14:00:00,72.89,73.13,72.87,72.95,169729.0,61.6603,61.8633,61.6434,61.711,169729.0
2020-02-12 14:10:00,72.95,73.59,72.94,73.55,235262.0,61.711,62.2524,61.7026,62.2186,235262.0
2020-02-12 14:20:00,73.55,73.69,73.44,73.53,191138.0,62.2186,62.337,62.1255,62.2017,191138.0
2020-02-12 14:30:00,73.54,73.67,73.48,73.61,136192.0,62.2101,62.3201,62.1594,62.2694,136192.0
2020-02-12 14:40:00,73.62,73.88,73.6,73.87,146483.0,62.2778,62.4978,62.2609,62.4893,146483.0
2020-02-12 14:50:00,73.86,73.9,73.66,73.7,147276.0,62.4808,62.5147,62.3117,62.3455,147276.0
2020-02-12 15:00:00,73.71,73.8,73.67,73.76,117598.0,62.3539,62.4301,62.3201,62.3962,117598.0
2020-02-12 15:10:00,73.76,73.76,73.52,73.64,150472.0,62.3962,62.3962,62.1932,62.2947,150472.0
2020-02-12 15:20:00,73.64,73.76,73.57,73.7,168160.0,62.2947,62.3962,62.2355,62.3455,168160.0
2020-02-12 15:30:00,73.7,73.99,73.69,73.98,372794.0,62.3455,62.5908,62.337,62.5824,372794.0
2020-02-12 15:40:00,73.99,74.17,73.61,73.74,409062.0,62.5908,62.7431,62.2694,62.3793,409062.0
2020-02-12 15:50:00,73.75,73.99,73.74,73.75,668007.0,62.3878,62.5908,62.3793,62.3878,668007.0
2020-02-13 09:30:00,73.45,74.1,73.36,73.71,394744.0,62.134,62.6839,62.0579,62.3539,394744.0
2020-02-13 09:40:00,73.62,73.79,73.32,73.75,261291.0,62.2778,62.4216,62.024,62.3878,261291.0
2020-02-13 09:50:00,73.73,73.89,73.36,73.43,298150.0,62.3709,62.5062,62.0579,62.1171,298150.0
2020-02-13 10:00:00,73.43,73.57,73.24,73.55,141554.0,62.1171,62.2355,61.9564,62.2186,141554.0
2020-02-13 10:10:00,73.55,73.8,73.53,73.78,154288.0,62.2186,62.4301,62.2017,62.4132,154288.0
2020-02-13 10:20:00,73.79,73.82,73.51,73.56,88496.0,62.4216,62.447,62.1848,62.2271,88496.0
2020-02-13 10:30:00,73.56,73.63,73.2,73.22,110683.0,62.2271,62.2863,61.9225,61.9394,110683.0
2020-02-13 10:40:00,73.21,73.32,73.11,73.25,165661.0,61.931,62.024,61.8464,61.9648,165661.0
2020-02-13 10:50:00,73.25,73.37,73.2,73.23,98999.0,61.9648,62.0663,61.9225,61.9479,98999.0
2020-02-13 11:00:00,73.24,73.41,73.21,73.3,86685.0,61.9564,62.1002,61.931,62.0071,86685.0
2020-02-13 11:10:00,73.29,73.37,73.23,73.24,57300.0,61.9987,62.0663,61.9479,61.9564,57300.0
2020-02-13 11:20:00,73.24,73.4,73.23,73.39,104098.0,61.9564,62.0917,61.9479,62.0832,104098.0
2020-02-13 11:30:00,73.4,73.46,73.24,73.26,145101.0,62.0917,62.1425,61.9564,61.9733,145101.0
2020-02-13 11:40:00,73.24,73.4,73.24,73.4,112549.0,61.9564,62.0917,61.9564,62.0917,112549.0
2020-02-13 11:50:00,73.39,73.46,73.35,73.46,125148.0,62.0832,62.1425,62.0494,62.1425,125148.0
2020-02-13 12:00:00,73.46,73.57,73.45,73.56,160840.0,62.1425,62.2355,62.134,62.2271,160840.0
2020-02-13 12:10:00,73.56,73.62,73.48,73.52,120298.0,62.2271,62.2778,62.1594,62.1932,120298.0
2020-02-13 12:20:00,73.52,73.53,73.26,73.3,139538.0,62.1932,62.2017,61.9733,62.0071,139538.0
2020-02-13 12:30:00,73.3,73.3,73.14,73.15,168493.0,62.0071,62.0071,61.8718,61.8802,168493.0
2020-02-13 12:40:00,73.15,73.15,73.01,73.08,191417.0,61.8802,61.8802,61.7618,61.821,191417.0
2020-02-13 12:50:00,73.06,73.18,73.05,73.06,110038.0,61.8041,61.9056,61.7956,61.8041,110038.0
2020-02-13 13:00:00,73.05,73.17,73.03,73.04,80295.0,61.7956,61.8971,61.7787,61.7872,80295.0
2020-02-13 13:10:00,73.05,73.13,73.03,73.1,69953.0,61.7956,61.8633,61.7787,61.8379,69953.0
2020-02-13 13:20:00,73.11,73.13,73.05,73.11,56969.0,61.8464,61.8633,61.7956,61.8464,56969.0
2020-02-13 13:30:00,73.11,73.12,73.01,73.07,84949.0,61.8464,61.8548,61.7618,61.8125,84949.0
2020-02-13 13:40:00,73.06,73.15,73.05,73.07,90925.0,61.8041,61.8802,61.7956,61.8125,90925.0
2020-02-13 13:50:00,73.07,73.08,72.95,72.97,84763.0,61.8125,61.821,61.711,61.728,84763.0
2020-02-13 14:00:00,72.97,72.97,72.83,72.84,111888.0,61.728,61.728,61.6095,61.618,111888.0
2020-02-13 14:10:00,72.83,72.91,72.78,72.86,114989.0,61.6095,61.6772,61.5672,61.6349,114989.0
2020-02-13 14:20:00,72.85,72.88,72.77,72.79,114165.0,61.6264,61.6518,61.5588,61.5757,114165.0
2020-02-13 14:30:00,72.8,72.88,72.78,72.84,87944.0,61.5841,61.6518,61.5672,61.618,87944.0
2020-02-13 14:40:00,72.84,72.88,72.64,72.66,115765.0,61.618,61.6518,61.4488,61.4657,115765.0
2020-02-13 14:50:00,72.67,72.82,72.66,72.74,73041.0,61.4742,61.6011,61.4657,61.5334,73041.0
2020-02-13 15:00:00,72.74,72.76,72.51,72.56,167816.0,61.5334,61.5503,61.3388,61.3811,167816.0
2020-02-13 15:10:00,72.56,72.58,72.36,72.48,190047.0,61.3811,61.398,61.2119,61.3134,190047.0
2020-02-13 15:20:00,72.47,72.5,72.37,72.42,138488.0,61.305,61.3304,61.2204,61.2627,138488.0
2020-02-13 15:30:00,72.42,72.44,72.29,72.34,212239.0,61.2627,61.2796,61.1527,61.195,212239.0
2020-02-13 15:40:00,72.34,72.37,72.19,72.22,303018.0,61.195,61.2204,61.0681,61.0935,303018.0
2020-02-13 15:50:00,72.22,72.25,71.94,71.95,1054803.0,61.0935,61.1189,60.8566,60.8651,1054803.0
2020-02-14 09:30:00,71.98,72.03,71.3,71.38,385067.0,60.8905,60.9328,60.3152,60.3829,385067.0
2020-02-14 09:40:00,71.36,71.55,71.34,71.4,190296.0,60.366,60.5267,60.3491,60.3998,190296.0
2020-02-14 09:50:00,71.4,71.5,71.27,71.44,139215.0,60.3998,60.4844,60.2899,60.4337,139215.0
2020-02-14 10:00:00,71.43,71.43,70.48,70.52,407983.0,60.4252,60.4252,59.6216,59.6554,407983.0
2020-02-14 10:10:00,70.53,70.87,70.5,70.84,332360.0,59.6639,59.9515,59.6385,59.9261,332360.0
2020-02-14 10:20:00,70.82,71.01,70.75,70.76,233164.0,59.9092,60.0699,59.85,59.8584,233164.0
2020-02-14 10:30:00,70.76,70.76,70.52,70.64,232197.0,59.8584,59.8584,59.6554,59.7569,232197.0
2020-02-14 10:40:00,70.63,70.73,70.55,70.68,117197.0,59.7485,59.8331,59.6808,59.7908,117197.0
2020-02-14 10:50:00,70.7,70.72,70.58,70.61,127755.0,59.8077,59.8246,59.7062,59.7315,127755.0
2020-02-14 11:00:00,70.61,70.63,70.4,70.43,210464.0,59.7315,59.7485,59.5539,59.5793,210464.0
2020-02-14 11:10:00,70.42,70.49,70.36,70.42,177414.0,59.5708,59.63,59.5201,59.5708,177414.0
2020-02-14 11:20:00,70.42,70.71,70.41,70.56,148169.0,59.5708,59.8161,59.5624,59.6892,148169.0
2020-02-14 11:30:00,70.55,70.56,70.42,70.44,166532.0,59.6808,59.6892,59.5708,59.5877,166532.0
2020-02-14 11:40:00,70.43,70.46,70.41,70.45,138343.0,59.5793,59.6047,59.5624,59.5962,138343.0
2020-02-14 11:50:00,70.45,70.46,70.28,70.3,185512.0,59.5962,59.6047,59.4524,59.4693,185512.0
2020-02-14 12:00:00,70.3,70.39,70.26,70.37,95182.0,59.4693,59.5454,59.4355,59.5285,95182.0
2020-02-14 12:10:00,70.37,70.47,70.33,70.46,89987.0,59.5285,59.6131,59.4947,59.6047,89987.0
2020-02-14 12:20:00,70.45,70.57,70.43,70.55,109190.0,59.5962,59.6977,59.5793,59.6808,109190.0
2020-02-14 12:30:00,70.55,70.56,70.47,70.53,86252.0,59.6808,59.6892,59.6131,59.6639,86252.0
2020-02-14 12:40:00,70.53,70.54,70.48,70.51,81553.0,59.6639,59.6723,59.6216,59.647,81553.0
2020-02-14 12:50:00,70.51,70.62,70.5,70.59,85312.0,59.647,59.74,59.6385,59.7146,85312.0
2020-02-14 13:00:00,70.59,70.67,70.5,70.51,89732.0,59.7146,59.7823,59.6385,59.647,89732.0
2020-02-14 13:10:00,70.5,70.57,70.46,70.48,76857.0,59.6385,59.6977,59.6047,59.6216,76857.0
2020-02-14 13:20:00,70.49,70.64,70.48,70.6,69035.0,59.63,59.7569,59.6216,59.7231,69035.0
2020-02-14 13:30:00,70.61,70.84,70.58,70.77,130904.0,59.7315,59.9261,59.7062,59.8669,130904.0
2020-02-14 13:40:00,70.76,70.77,70.68,70.69,127250.0,59.8584,59.8669,59.7908,59.7992,127250.0
2020-02-14 13:50:00,70.7,70.78,70.64,70.76,106875.0,59.8077,59.8754,59.7569,59.8584,106875.0
2020-02-14 14:00:00,70.76,70.95,70.73,70.92,112792.0,59.8584,60.0192,59.8331,59.9938,112792.0
2020-02-14 14:10:00,70.92,70.97,70.78,70.81,122614.0,59.9938,60.0361,59.8754,59.9007,122614.0
2020-02-14 14:20:00,70.81,70.91,70.75,70.9,72062.0,59.9007,59.9853,59.85,59.9769,72062.0
2020-02-14 14:30:00,70.9,70.99,70.85,70.96,90109.0,59.9769,60.053,59.9346,60.0276,90109.0
2020-02-14 14:40:00,70.97,71.07,70.88,71.02,157441.0,60.0361,60.1207,59.9599,60.0784,157441.0
2020-02-14 14:50:00,71.02,71.11,70.99,71.08,119317.0,60.0784,60.1545,60.053,60.1291,119317.0
2020-02-14 15:00:00,71.08,71.11,70.98,71.02,112178.0,60.1291,60.1545,60.0445,60.0784,112178.0
2020-02-14 15:10:00,71.02,71.04,70.89,70.9,90404.0,60.0784,60.0953,59.9684,59.9769,90404.0
2020-02-14 15:20:00,70.9,71.01,70.87,71.01,102276.0,59.9769,60.0699,59.9515,60.0699,102276.0
2020-02-14 15:30:00,71.01,71.22,70.99,71.21,152511.0,60.0699,60.2476,60.053,60.2391,152511.0
2020-02-14 15:40:00,71.2,71.25,71.14,71.25,192595.0,60.2306,60.2729,60.1799,60.2729,192595.0
2020-02-14 15:50:00,71.25,71.43,71.21,71.37,581569.0,60.2729,60.4252,60.2391,60.3745,581569.0
2020-02-18 09:30:00,71.19,71.55,70.9,71.38,315740.0,60.2222,60.5267,59.9769,60.3829,315740.0
2020-02-18 09:40:00,71.4,71.91,71.36,71.84,167161.0,60.3998,60.8313,60.366,60.772,167161.0
2020-02-18 09:50:00,71.86,71.86,71.48,71.7,113222.0,60.789,60.789,60.4675,60.6536,113222.0
2020-02-18 10:00:00,71.69,71.69,71.41,71.53,93374.0,60.6452,60.6452,60.4083,60.5098,93374.0
2020-02-18 10:10:00,71.53,71.55,71.31,71.32,74007.0,60.5098,60.5267,60.3237,60.3322,74007.0
2020-02-18 10:20:00,71.31,71.37,71.08,71.09,78236.0,60.3237,60.3745,60.1291,60.1376,78236.0
2020-02-18 10:30:00,71.11,71.3,71.11,71.26,68245.0,60.1545,60.3152,60.1545,60.2814,68245.0
2020-02-18 10:40:00,71.26,71.33,71.19,71.22,77997.0,60.2814,60.3406,60.2222,60.2476,77997.0
2020-02-18 10:50:00,71.22,71.29,71.17,71.23,78181.0,60.2476,60.3068,60.2053,60.256,78181.0
2020-02-18 11:00:00,71.24,71.25,71.07,71.15,93996.0,60.2645,60.2729,60.1207,60.1884,93996.0
2020-02-18 11:10:00,71.15,71.22,71.07,71.12,84730.0,60.1884,60.2476,60.1207,60.163,84730.0
2020-02-18 11:20:00,71.11,71.21,71.0,71.05,61898.0,60.1545,60.2391,60.0615,60.1038,61898.0
2020-02-18 11:30:00,71.07,71.28,71.07,71.26,58887.0,60.1207,60.2983,60.1207,60.2814,58887.0
2020-02-18 11:40:00,71.27,71.35,71.16,71.32,52878.0,60.2899,60.3575,60.1968,60.3322,52878.0
2020-02-18 11:50:00,71.3,71.36,71.24,71.24,39815.0,60.3152,60.366,60.2645,60.2645,39815.0
2020-02-18 12:00:00,71.25,71.35,71.24,71.32,45403.0,60.2729,60.3575,60.2645,60.3322,45403.0
2020-02-18 12:10:00,71.32,71.36,71.26,71.3,44673.0,60.3322,60.366,60.2814,60.3152,44673.0
2020-02-18 12:20:00,71.31,71.31,71.25,71.25,33084.0,60.3237,60.3237,60.2729,60.2729,33084.0
2020-02-18 12:30:00,71.25,71.4,71.24,71.39,50275.0,60.2729,60.3998,60.2645,60.3914,50275.0
2020-02-18 12:40:00,71.38,71.43,71.34,71.37,36437.0,60.3829,60.4252,60.3491,60.3745,36437.0
2020-02-18 12:50:00,71.39,71.48,71.37,71.46,27101.0,60.3914,60.4675,60.3745,60.4506,27101.0
2020-02-18 13:00:00,71.46,71.52,71.45,71.49,34669.0,60.4506,60.5013,60.4421,60.476,34669.0
2020-02-18 13:10:00,71.48,71.48,71.39,71.44,25059.0,60.4675,60.4675,60.3914,60.4337,25059.0
2020-02-18 13:20:00,71.44,71.48,71.41,71.43,38557.0,60.4337,60.4675,60.4083,60.4252,38557.0
2020-02-18 13:30:00,71.44,71.52,71.39,71.44,58402.0,60.4337,60.5013,60.3914,60.4337,58402.0
2020-02-18 13:40:00,71.44,71.54,71.43,71.48,48423.0,60.4337,60.5183,60.4252,60.4675,48423.0
2020-02-18 13:50:00,71.5,71.52,71.44,71.49,32598.0,60.4844,60.5013,60.4337,60.476,32598.0
2020-02-18 14:00:00,71.49,71.54,71.45,71.51,36122.0,60.476,60.5183,60.4421,60.4929,36122.0
2020-02-18 14:10:00,71.51,71.7,71.51,71.66,69967.0,60.4929,60.6536,60.4929,60.6198,69967.0
2020-02-18 14:20:00,71.66,71.8,71.61,71.74,68291.0,60.6198,60.7382,60.5775,60.6875,68291.0
2020-02-18 14:30:00,71.73,71.77,71.67,71.69,52671.0,60.679,60.7128,60.6282,60.6452,52671.0
2020-02-18 14:40:00,71.7,71.8,71.69,71.72,52313.0,60.6536,60.7382,60.6452,60.6705,52313.0
2020-02-18 14:50:00,71.72,71.82,71.67,71.76,89112.0,60.6705,60.7551,60.6282,60.7044,89112.0
2020-02-18 15:00:00,71.77,71.85,71.71,71.82,61023.0,60.7128,60.7805,60.6621,60.7551,61023.0
2020-02-18 15:10:00,71.81,71.91,71.8,71.85,125365.0,60.7467,60.8313,60.7382,60.7805,125365.0
2020-02-18 15:20:00,71.85,71.89,71.81,71.88,104815.0,60.7805,60.8143,60.7467,60.8059,104815.0
2020-02-18 15:30:00,71.88,71.89,71.79,71.81,144850.0,60.8059,60.8143,60.7298,60.7467,144850.0
2020-02-18 15:40:00,71.81,71.84,71.75,71.76,161235.0,60.7467,60.772,60.6959,60.7044,161235.0
2020-02-18 15:50:00,71.76,72.0,71.75,72.0,504980.0,60.7044,60.9074,60.6959,60.9074,504980.0
2020-02-19 09:30:00,72.31,72.56,72.12,72.23,200469.0,61.1696,61.3811,61.0089,61.102,200469.0
2020-02-19 09:40:00,72.22,72.29,72.06,72.27,91639.0,61.0935,61.1527,60.9582,61.1358,91639.0
2020-02-19 09:50:00,72.27,72.31,72.11,72.12,87953.0,61.1358,61.1696,61.0005,61.0089,87953.0
2020-02-19 10:00:00,72.12,72.12,71.7,71.83,162434.0,61.0089,61.0089,60.6536,60.7636,162434.0
2020-02-19 10:10:00,71.86,71.98,71.77,71.8,105157.0,60.789,60.8905,60.7128,60.7382,105157.0
2020-02-19 10:20:00,71.81,71.91,71.75,71.77,81423.0,60.7467,60.8313,60.6959,60.7128,81423.0
2020-02-19 10:30:00,71.76,71.94,71.74,71.93,123271.0,60.7044,60.8566,60.6875,60.8482,123271.0
2020-02-19 10:40:00,71.93,72.03,71.88,71.9,128739.0,60.8482,60.9328,60.8059,60.8228,128739.0
2020-02-19 10:50:00,71.91,72.0,71.89,71.9,65464.0,60.8313,60.9074,60.8143,60.8228,65464.0
2020-02-19 11:00:00,71.91,72.08,71.9,72.07,111502.0,60.8313,60.9751,60.8228,60.9666,111502.0
2020-02-19 11:10:00,72.07,72.11,72.0,72.02,58051.0,60.9666,61.0005,60.9074,60.9243,58051.0
2020-02-19 11:20:00,72.03,72.05,71.96,71.98,44901.0,60.9328,60.9497,60.8736,60.8905,44901.0
2020-02-19 11:30:00,71.98,72.0,71.91,71.95,73522.0,60.8905,60.9074,60.8313,60.8651,73522.0
2020-02-19 11:40:00,71.96,71.96,71.8,71.85,93754.0,60.8736,60.8736,60.7382,60.7805,93754.0
2020-02-19 11:50:00,71.85,71.99,71.84,71.98,59823.0,60.7805,60.8989,60.772,60.8905,59823.0
2020-02-19 12:00:00,71.98,71.98,71.9,71.98,71524.0,60.8905,60.8905,60.8228,60.8905,71524.0
2020-02-19 12:10:00,72.0,72.16,71.94,72.15,67473.0,60.9074,61.0427,60.8566,61.0343,67473.0
2020-02-19 12:20:00,72.15,72.19,72.13,72.16,72046.0,61.0343,61.0681,61.0174,61.0427,72046.0
2020-02-19 12:30:00,72.16,72.21,72.11,72.13,61321.0,61.0427,61.085,61.0005,61.0174,61321.0
2020-02-19 12:40:00,72.12,72.17,71.99,71.99,88013.0,61.0089,61.0512,60.8989,60.8989,88013.0
2020-02-19 12:50:00,71.99,72.04,71.82,71.83,80829.0,60.8989,60.9412,60.7551,60.7636,80829.0
2020-02-19 13:00:00,71.85,71.87,71.66,71.66,51765.0,60.7805,60.7974,60.6198,60.6198,51765.0
2020-02-19 13:10:00,71.66,71.75,71.66,71.69,51671.0,60.6198,60.6959,60.6198,60.6452,51671.0
2020-02-19 13:20:00,71.69,71.74,71.68,71.73,47890.0,60.6452,60.6875,60.6367,60.679,47890.0
2020-02-19 13:30:00,71.73,71.74,71.67,71.69,60601.0,60.679,60.6875,60.6282,60.6452,60601.0
2020-02-19 13:40:00,71.69,71.74,71.67,71.68,51040.0,60.6452,60.6875,60.6282,60.6367,51040.0
2020-02-19 13:50:00,71.68,71.79,71.67,71.76,51874.0,60.6367,60.7298,60.6282,60.7044,51874.0
2020-02-19 14:00:00,71.77,71.9,71.73,71.84,66328.0,60.7128,60.8228,60.679,60.772,66328.0
2020-02-19 14:10:00,71.84,71.87,71.74,71.78,47129.0,60.772,60.7974,60.6875,60.7213,47129.0
2020-02-19 14:20:00,71.78,71.79,71.72,71.76,49094.0,60.7213,60.7298,60.6705,60.7044,49094.0
2020-02-19 14:30:00,71.76,71.76,71.66,71.71,44563.0,60.7044,60.7044,60.6198,60.6621,44563.0
2020-02-19 14:40:00,71.72,71.87,71.71,71.84,65627.0,60.6705,60.7974,60.6621,60.772,65627.0
2020-02-19 14:50:00,71.84,71.89,71.83,71.88,61753.0,60.772,60.8143,60.7636,60.8059,61753.0
2020-02-19 15:00:00,71.88,71.91,71.85,71.91,63661.0,60.8059,60.8313,60.7805,60.8313,63661.0
2020-02-19 15:10:00,71.91,71.94,71.84,71.93,65370.0,60.8313,60.8566,60.772,60.8482,65370.0
2020-02-19 15:20:00,71.94,71.94,71.84,71.89,91296.0,60.8566,60.8566,60.772,60.8143,91296.0
2020-02-19 15:30:00,71.89,71.91,71.84,71.91,66582.0,60.8143,60.8313,60.772,60.8313,66582.0
2020-02-19 15:40:00,71.9,71.95,71.87,71.88,82042.0,60.8228,60.8651,60.7974,60.8059,82042.0
2020-02-19 15:50:00,71.88,71.99,71.76,71.78,350254.0,60.8059,60.8989,60.7044,60.7213,350254.0
2020-02-20 09:30:00,71.5,71.54,70.98,71.35,283057.0,60.4844,60.5183,60.0445,60.3575,283057.0
2020-02-20 09:40:00,71.39,71.73,71.38,71.73,122266.0,60.3914,60.679,60.3829,60.679,122266.0
2020-02-20 09:50:00,71.73,71.79,71.6,71.69,195687.0,60.679,60.7298,60.569,60.6452,195687.0
2020-02-20 10:00:00,71.68,71.69,71.38,71.4,196709.0,60.6367,60.6452,60.3829,60.3998,196709.0
2020-02-20 10:10:00,71.4,71.59,71.39,71.56,103536.0,60.3998,60.5606,60.3914,60.5352,103536.0
2020-02-20 10:20:00,71.57,71.58,71.21,71.31,69812.0,60.5436,60.5521,60.2391,60.3237,69812.0
2020-02-20 10:30:00,71.31,71.39,71.23,71.31,135695.0,60.3237,60.3914,60.256,60.3237,135695.0
2020-02-20 10:40:00,71.31,71.36,71.24,71.27,79260.0,60.3237,60.366,60.2645,60.2899,79260.0
2020-02-20 10:50:00,71.27,71.4,71.25,71.4,86716.0,60.2899,60.3998,60.2729,60.3998,86716.0
2020-02-20 11:00:00,71.37,71.43,71.28,71.28,44615.0,60.3745,60.4252,60.2983,60.2983,44615.0
2020-02-20 11:10:00,71.28,71.28,70.98,71.11,114594.0,60.2983,60.2983,60.0445,60.1545,114594.0
2020-02-20 11:20:00,71.1,71.21,71.04,71.04,84168.0,60.1461,60.2391,60.0953,60.0953,84168.0
2020-02-20 11:30:00,71.08,71.08,70.56,70.89,143250.0,60.1291,60.1291,59.6892,59.9684,143250.0
2020-02-20 11:40:00,70.85,71.06,70.81,70.81,77307.0,59.9346,60.1122,59.9007,59.9007,77307.0
2020-02-20 11:50:00,70.82,71.03,70.79,70.92,98433.0,59.9092,60.0868,59.8838,59.9938,98433.0
2020-02-20 12:00:00,70.91,70.93,70.81,70.85,57293.0,59.9853,60.0022,59.9007,59.9346,57293.0
2020-02-20 12:10:00,70.83,71.13,70.83,71.02,147328.0,59.9177,60.1714,59.9177,60.0784,147328.0
2020-02-20 12:20:00,71.0,71.09,70.95,71.04,54356.0,60.0615,60.1376,60.0192,60.0953,54356.0
2020-02-20 12:30:00,71.04,71.21,71.0,71.18,47622.0,60.0953,60.2391,60.0615,60.2137,47622.0
2020-02-20 12:40:00,71.18,71.28,71.15,71.2,46931.0,60.2137,60.2983,60.1884,60.2306,46931.0
2020-02-20 12:50:00,71.18,71.32,71.18,71.29,33036.0,60.2137,60.3322,60.2137,60.3068,33036.0
2020-02-20 13:00:00,71.29,71.33,71.18,71.31,44856.0,60.3068,60.3406,60.2137,60.3237,44856.0
2020-02-20 13:10:00,71.32,71.4,71.3,71.31,58112.0,60.3322,60.3998,60.3152,60.3237,58112.0
2020-02-20 13:20:00,71.32,71.48,71.31,71.47,90361.0,60.3322,60.4675,60.3237,60.4591,90361.0
2020-02-20 13:30:00,71.46,71.48,71.3,71.4,72868.0,60.4506,60.4675,60.3152,60.3998,72868.0
2020-02-20 13:40:00,71.4,71.43,71.33,71.39,69851.0,60.3998,60.4252,60.3406,60.3914,69851.0
2020-02-20 13:50:00,71.39,71.46,71.36,71.44,42472.0,60.3914,60.4506,60.366,60.4337,42472.0
2020-02-20 14:00:00,71.44,71.58,71.44,71.56,77666.0,60.4337,60.5521,60.4337,60.5352,77666.0
2020-02-20 14:10:00,71.57,71.65,71.55,71.59,68276.0,60.5436,60.6113,60.5267,60.5606,68276.0
2020-02-20 14:20:00,71.59,71.7,71.58,71.66,94325.0,60.5606,60.6536,60.5521,60.6198,94325.0
2020-02-20 14:30:00,71.66,71.88,71.66,71.87,90723.0,60.6198,60.8059,60.6198,60.7974,90723.0
2020-02-20 14:40:00,71.86,71.93,71.79,71.93,160726.0,60.789,60.8482,60.7298,60.8482,160726.0
2020-02-20 14:50:00,71.92,72.0,71.84,71.94,113308.0,60.8397,60.9074,60.772,60.8566,113308.0
2020-02-20 15:00:00,71.94,71.99,71.91,71.98,82081.0,60.8566,60.8989,60.8313,60.8905,82081.0
2020-02-20 15:10:00,71.98,72.12,71.92,72.12,197181.0,60.8905,61.0089,60.8397,61.0089,197181.0
2020-02-20 15:20:00,72.12,72.23,72.08,72.15,186133.0,61.0089,61.102,60.9751,61.0343,186133.0
2020-02-20 15:30:00,72.15,72.23,72.09,72.09,159843.0,61.0343,61.102,60.9835,60.9835,159843.0
2020-02-20 15:40:00,72.09,72.19,72.03,72.05,157172.0,60.9835,61.0681,60.9328,60.9497,157172.0
2020-02-20 15:50:00,72.05,72.06,71.92,71.92,543278.0,60.9497,60.9582,60.8397,60.8397,543278.0
2020-02-21 09:30:00,71.55,71.8,71.38,71.43,319709.0,60.5267,60.7382,60.3829,60.4252,319709.0
2020-02-21 09:40:00,71.45,71.45,71.05,71.3,105792.0,60.4421,60.4421,60.1038,60.3152,105792.0
2020-02-21 09:50:00,71.3,71.39,71.1,71.15,111869.0,60.3152,60.3914,60.1461,60.1884,111869.0
2020-02-21 10:00:00,71.17,71.2,71.01,71.15,114528.0,60.2053,60.2306,60.0699,60.1884,114528.0
2020-02-21 10:10:00,71.15,71.3,71.01,71.3,122286.0,60.1884,60.3152,60.0699,60.3152,122286.0
2020-02-21 10:20:00,71.3,71.46,71.3,71.45,103438.0,60.3152,60.4506,60.3152,60.4421,103438.0
2020-02-21 10:30:00,71.43,71.5,71.35,71.45,98856.0,60.4252,60.4844,60.3575,60.4421,98856.0
2020-02-21 10:40:00,71.46,71.48,71.35,71.41,83970.0,60.4506,60.4675,60.3575,60.4083,83970.0
2020-02-21 10:50:00,71.42,71.48,71.32,71.4,144536.0,60.4168,60.4675,60.3322,60.3998,144536.0
2020-02-21 11:00:00,71.4,71.71,71.39,71.64,145994.0,60.3998,60.6621,60.3914,60.6029,145994.0
2020-02-21 11:10:00,71.63,71.71,71.52,71.52,55488.0,60.5944,60.6621,60.5013,60.5013,55488.0
2020-02-21 11:20:00,71.53,71.61,71.46,71.47,51527.0,60.5098,60.5775,60.4506,60.4591,51527.0
2020-02-21 11:30:00,71.48,71.56,71.46,71.54,55036.0,60.4675,60.5352,60.4506,60.5183,55036.0
2020-02-21 11:40:00,71.54,71.65,71.45,71.55,227638.0,60.5183,60.6113,60.4421,60.5267,227638.0
2020-02-21 11:50:00,71.54,71.62,71.53,71.57,28628.0,60.5183,60.5859,60.5098,60.5436,28628.0
2020-02-21 12:00:00,71.57,71.72,71.55,71.62,43454.0,60.5436,60.6705,60.5267,60.5859,43454.0
2020-02-21 12:10:00,71.63,71.67,71.51,71.53,27993.0,60.5944,60.6282,60.4929,60.5098,27993.0
2020-02-21 12:20:00,71.54,71.58,71.4,71.51,39342.0,60.5183,60.5521,60.3998,60.4929,39342.0
2020-02-21 12:30:00,71.51,71.57,71.5,71.56,30462.0,60.4929,60.5436,60.4844,60.5352,30462.0
2020-02-21 12:40:00,71.57,71.58,71.38,71.39,51345.0,60.5436,60.5521,60.3829,60.3914,51345.0
2020-02-21 12:50:00,71.38,71.4,71.34,71.37,28745.0,60.3829,60.3998,60.3491,60.3745,28745.0
2020-02-21 13:00:00,71.39,71.51,71.36,71.48,32481.0,60.3914,60.4929,60.366,60.4675,32481.0
2020-02-21 13:10:00,71.47,71.54,71.43,71.52,33849.0,60.4591,60.5183,60.4252,60.5013,33849.0
2020-02-21 13:20:00,71.53,71.58,71.46,71.49,55554.0,60.5098,60.5521,60.4506,60.476,55554.0
2020-02-21 13:30:00,71.48,71.53,71.38,71.42,52420.0,60.4675,60.5098,60.3829,60.4168,52420.0
2020-02-21 13:40:00,71.41,71.5,71.41,71.45,28839.0,60.4083,60.4844,60.4083,60.4421,28839.0
2020-02-21 13:50:00,71.44,71.47,71.32,71.41,84599.0,60.4337,60.4591,60.3322,60.4083,84599.0
2020-02-21 14:00:00,71.39,71.53,71.39,71.48,37328.0,60.3914,60.5098,60.3914,60.4675,37328.0
2020-02-21 14:10:00,71.47,71.61,71.44,71.59,58499.0,60.4591,60.5775,60.4337,60.5606,58499.0
2020-02-21 14:20:00,71.59,71.67,71.53,71.65,51864.0,60.5606,60.6282,60.5098,60.6113,51864.0
2020-02-21 14:30:00,71.67,71.72,71.58,71.63,46484.0,60.6282,60.6705,60.5521,60.5944,46484.0
2020-02-21 14:40:00,71.63,71.72,71.56,71.57,32205.0,60.5944,60.6705,60.5352,60.5436,32205.0
2020-02-21 14:50:00,71.56,71.59,71.46,71.5,45871.0,60.5352,60.5606,60.4506,60.4844,45871.0
2020-02-21 15:00:00,71.51,71.55,71.36,71.42,86447.0,60.4929,60.5267,60.366,60.4168,86447.0
2020-02-21 15:10:00,71.42,71.45,71.35,71.39,50306.0,60.4168,60.4421,60.3575,60.3914,50306.0
2020-02-21 15:20:00,71.39,71.41,71.33,71.37,60846.0,60.3914,60.4083,60.3406,60.3745,60846.0
2020-02-21 15:30:00,71.37,71.41,71.28,71.38,73159.0,60.3745,60.4083,60.2983,60.3829,73159.0
2020-02-21 15:40:00,71.37,71.47,71.29,71.45,137440.0,60.3745,60.4591,60.3068,60.4421,137440.0
2020-02-21 15:50:00,71.45,71.62,71.44,71.51,587596.0,60.4421,60.5859,60.4337,60.4929,587596.0
2020-02-24 09:30:00,69.43,69.94,68.94,69.18,540567.0,58.7333,59.1648,58.3188,58.5219,540567.0
2020-02-24 09:40:00,69.16,69.2,68.7,68.96,391895.0,58.5049,58.5388,58.1158,58.3358,391895.0
2020-02-24 09:50:00,68.97,69.1,68.65,68.65,245690.0,58.3442,58.4542,58.0735,58.0735,245690.0
2020-02-24 10:00:00,68.65,68.91,68.52,68.62,160275.0,58.0735,58.2935,57.9635,58.0481,160275.0
2020-02-24 10:10:00,68.6,68.87,68.55,68.8,173739.0,58.0312,58.2596,57.9889,58.2004,173739.0
2020-02-24 10:20:00,68.8,68.87,68.64,68.75,204042.0,58.2004,58.2596,58.0651,58.1581,204042.0
2020-02-24 10:30:00,68.77,68.94,68.53,68.55,298780.0,58.175,58.3188,57.972,57.9889,298780.0
2020-02-24 10:40:00,68.54,68.57,68.34,68.54,176716.0,57.9805,58.0058,57.8113,57.9805,176716.0
2020-02-24 10:50:00,68.54,69.13,68.51,69.0,167395.0,57.9805,58.4796,57.9551,58.3696,167395.0
2020-02-24 11:00:00,68.99,69.01,68.76,68.9,134704.0,58.3611,58.378,58.1666,58.285,134704.0
2020-02-24 11:10:00,68.9,69.07,68.89,68.92,100685.0,58.285,58.4288,58.2765,58.3019,100685.0
2020-02-24 11:20:00,68.93,68.96,68.64,68.64,83872.0,58.3104,58.3358,58.0651,58.0651,83872.0
2020-02-24 11:30:00,68.65,68.7,68.52,68.56,79912.0,58.0735,58.1158,57.9635,57.9974,79912.0
2020-02-24 11:40:00,68.56,68.56,68.38,68.41,134050.0,57.9974,57.9974,57.8451,57.8705,134050.0
2020-02-24 11:50:00,68.42,68.58,68.35,68.51,96990.0,57.8789,58.0143,57.8197,57.9551,96990.0
2020-02-24 12:00:00,68.5,68.64,68.33,68.33,164008.0,57.9466,58.0651,57.8028,57.8028,164008.0
2020-02-24 12:10:00,68.34,68.44,68.32,68.37,98778.0,57.8113,57.8959,57.7944,57.8366,98778.0
2020-02-24 12:20:00,68.37,68.4,68.17,68.17,190626.0,57.8366,57.862,57.6675,57.6675,190626.0
2020-02-24 12:30:00,68.17,68.21,68.02,68.17,129782.0,57.6675,57.7013,57.5406,57.6675,129782.0
2020-02-24 12:40:00,68.19,68.24,68.05,68.07,126929.0,57.6844,57.7267,57.5659,57.5829,126929.0
2020-02-24 12:50:00,68.07,68.1,67.88,67.89,153178.0,57.5829,57.6082,57.4221,57.4306,153178.0
2020-02-24 13:00:00,67.88,67.92,67.72,67.85,137455.0,57.4221,57.456,57.2868,57.3968,137455.0
2020-02-24 13:10:00,67.86,67.86,67.75,67.81,87513.0,57.4052,57.4052,57.3122,57.3629,87513.0
2020-02-24 13:20:00,67.8,68.16,67.79,68.14,104366.0,57.3545,57.659,57.346,57.6421,104366.0
2020-02-24 13:30:00,68.16,68.18,68.06,68.11,110393.0,57.659,57.6759,57.5744,57.6167,110393.0
2020-02-24 13:40:00,68.1,68.21,68.05,68.17,105494.0,57.6082,57.7013,57.5659,57.6675,105494.0
2020-02-24 13:50:00,68.17,68.27,68.16,68.21,91712.0,57.6675,57.7521,57.659,57.7013,91712.0
2020-02-24 14:00:00,68.22,68.28,68.11,68.13,107893.0,57.7098,57.7605,57.6167,57.6336,107893.0
2020-02-24 14:10:00,68.14,68.16,68.04,68.13,73063.0,57.6421,57.659,57.5575,57.6336,73063.0
2020-02-24 14:20:00,68.14,68.38,68.09,68.36,106148.0,57.6421,57.8451,57.5998,57.8282,106148.0
2020-02-24 14:30:00,68.36,68.52,68.34,68.5,136635.0,57.8282,57.9635,57.8113,57.9466,136635.0
2020-02-24 14:40:00,68.5,68.65,68.49,68.63,124876.0,57.9466,58.0735,57.9382,58.0566,124876.0
2020-02-24 14:50:00,68.63,68.82,68.59,68.76,189949.0,58.0566,58.2173,58.0228,58.1666,189949.0
2020-02-24 15:00:00,68.76,68.94,68.74,68.82,198832.0,58.1666,58.3188,58.1496,58.2173,198832.0
2020-02-24 15:10:00,68.82,68.85,68.51,68.67,277450.0,58.2173,58.2427,57.9551,58.0904,277450.0
2020-02-24 15:20:00,68.67,68.72,68.41,68.42,155483.0,58.0904,58.1327,57.8705,57.8789,155483.0
2020-02-24 15:30:00,68.42,68.5,68.24,68.27,240557.0,57.8789,57.9466,57.7267,57.7521,240557.0
2020-02-24 15:40:00,68.26,68.33,68.09,68.26,255845.0,57.7436,57.8028,57.5998,57.7436,255845.0
2020-02-24 15:50:00,68.26,68.26,67.9,67.91,657998.0,57.7436,57.7436,57.4391,57.4475,657998.0
2020-02-25 09:30:00,68.24,68.37,67.71,67.78,316682.0,57.7267,57.8366,57.2783,57.3375,316682.0
2020-02-25 09:40:00,67.75,67.75,67.35,67.53,228349.0,57.3122,57.3122,56.9738,57.1261,228349.0
2020-02-25 09:50:00,67.53,67.72,67.27,67.61,179819.0,57.1261,57.2868,56.9061,57.1937,179819.0
2020-02-25 10:00:00,67.62,67.74,67.53,67.62,123466.0,57.2022,57.3037,57.1261,57.2022,123466.0
2020-02-25 10:10:00,67.6,67.74,67.32,67.36,213004.0,57.1853,57.3037,56.9484,56.9823,213004.0
2020-02-25 10:20:00,67.32,67.33,66.86,66.97,372363.0,56.9484,56.9569,56.5593,56.6523,372363.0
2020-02-25 10:30:00,66.98,67.12,66.84,66.98,184145.0,56.6608,56.7792,56.5424,56.6608,184145.0
2020-02-25 10:40:00,66.97,67.09,66.63,66.65,311279.0,56.6523,56.7539,56.3647,56.3816,311279.0
2020-02-25 10:50:00,66.64,66.66,66.15,66.53,487312.0,56.3732,56.3901,55.9587,56.2801,487312.0
2020-02-25 11:00:00,66.53,66.67,66.09,66.33,459367.0,56.2801,56.3986,55.9079,56.1109,459367.0
2020-02-25 11:10:00,66.3,66.51,65.89,66.09,407518.0,56.0856,56.2632,55.7387,55.9079,407518.0
2020-02-25 11:20:00,66.08,66.24,65.98,66.06,376848.0,55.8995,56.0348,55.8149,55.8825,376848.0
2020-02-25 11:30:00,66.07,66.16,65.98,66.15,326109.0,55.891,55.9671,55.8149,55.9587,326109.0
2020-02-25 11:40:00,66.15,66.25,65.92,66.17,249147.0,55.9587,56.0433,55.7641,55.9756,249147.0
2020-02-25 11:50:00,66.17,66.28,66.12,66.22,148519.0,55.9756,56.0686,55.9333,56.0179,148519.0
2020-02-25 12:00:00,66.24,66.39,66.08,66.13,191984.0,56.0348,56.1617,55.8995,55.9418,191984.0
2020-02-25 12:10:00,66.12,66.2,65.81,65.87,153273.0,55.9333,56.001,55.6711,55.7218,153273.0
2020-02-25 12:20:00,65.87,65.9,65.68,65.71,160575.0,55.7218,55.7472,55.5611,55.5865,160575.0
2020-02-25 12:30:00,65.72,65.97,65.66,65.91,186982.0,55.5949,55.8064,55.5442,55.7556,186982.0
2020-02-25 12:40:00,65.91,65.93,65.55,65.63,163595.0,55.7556,55.7726,55.4511,55.5188,163595.0
2020-02-25 12:50:00,65.62,65.69,65.48,65.61,169462.0,55.5103,55.5695,55.3919,55.5019,169462.0
2020-02-25 13:00:00,65.59,65.75,65.52,65.68,152385.0,55.4849,55.6203,55.4257,55.5611,152385.0
2020-02-25 13:10:00,65.67,65.75,65.42,65.44,144383.0,55.5526,55.6203,55.3411,55.3581,144383.0
2020-02-25 13:20:00,65.43,65.55,65.38,65.51,107420.0,55.3496,55.4511,55.3073,55.4173,107420.0
2020-02-25 13:30:00,65.49,65.5,65.18,65.22,142600.0,55.4004,55.4088,55.1381,55.172,142600.0
2020-02-25 13:40:00,65.21,65.41,65.17,65.27,145411.0,55.1635,55.3327,55.1297,55.2142,145411.0
2020-02-25 13:50:00,65.27,65.39,64.9,64.9,323601.0,55.2142,55.3158,54.9013,54.9013,323601.0
2020-02-25 14:00:00,64.91,64.98,64.21,64.42,418848.0,54.9097,54.9689,54.3176,54.4952,418848.0
2020-02-25 14:10:00,64.41,64.82,64.4,64.54,254590.0,54.4867,54.8336,54.4783,54.5967,254590.0
2020-02-25 14:20:00,64.53,64.69,64.29,64.31,235181.0,54.5883,54.7236,54.3852,54.4021,235181.0
2020-02-25 14:30:00,64.31,64.49,64.15,64.19,305350.0,54.4021,54.5544,54.2668,54.3006,305350.0
2020-02-25 14:40:00,64.18,64.51,64.18,64.42,383491.0,54.2922,54.5713,54.2922,54.4952,383491.0
2020-02-25 14:50:00,64.42,64.67,64.25,64.52,274393.0,54.4952,54.7067,54.3514,54.5798,274393.0
2020-02-25 15:00:00,64.55,64.83,64.53,64.59,283276.0,54.6052,54.842,54.5883,54.639,283276.0
2020-02-25 15:10:00,64.6,64.66,64.41,64.45,235671.0,54.6475,54.6982,54.4867,54.5206,235671.0
2020-02-25 15:20:00,64.45,64.56,64.21,64.48,229339.0,54.5206,54.6136,54.3176,54.546,229339.0
2020-02-25 15:30:00,64.46,64.46,64.08,64.34,428471.0,54.529,54.529,54.2076,54.4275,428471.0
2020-02-25 15:40:00,64.34,64.68,64.33,64.54,585041.0,54.4275,54.7151,54.4191,54.5967,585041.0
2020-02-25 15:50:00,64.54,64.6,64.25,64.34,1411159.0,54.5967,54.6475,54.3514,54.4275,1411159.0
2020-02-26 09:30:00,64.65,65.1,64.29,64.9,706605.0,54.6898,55.0704,54.3852,54.9013,706605.0
2020-02-26 09:40:00,64.92,65.2,64.63,64.69,479971.0,54.9182,55.155,54.6728,54.7236,479971.0
2020-02-26 09:50:00,64.69,65.03,64.58,64.91,277352.0,54.7236,55.0112,54.6306,54.9097,277352.0
2020-02-26 10:00:00,64.9,64.95,64.42,64.45,298043.0,54.9013,54.9435,54.4952,54.5206,298043.0
2020-02-26 10:10:00,64.47,64.9,64.28,64.89,288733.0,54.5375,54.9013,54.3768,54.8928,288733.0
2020-02-26 10:20:00,64.9,65.09,64.64,64.66,524209.0,54.9013,55.062,54.6813,54.6982,524209.0
2020-02-26 10:30:00,64.66,64.78,64.51,64.61,289409.0,54.6982,54.7997,54.5713,54.6559,289409.0
2020-02-26 10:40:00,64.65,64.76,64.54,64.7,780439.0,54.6898,54.7828,54.5967,54.7321,780439.0
2020-02-26 10:50:00,64.7,64.78,64.6,64.71,396131.0,54.7321,54.7997,54.6475,54.7405,396131.0
2020-02-26 11:00:00,64.71,64.74,64.43,64.43,316285.0,54.7405,54.7659,54.5037,54.5037,316285.0
2020-02-26 11:10:00,64.43,64.48,64.18,64.28,497195.0,54.5037,54.546,54.2922,54.3768,497195.0
2020-02-26 11:20:00,64.28,64.62,64.21,64.6,771426.0,54.3768,54.6644,54.3176,54.6475,771426.0
2020-02-26 11:30:00,64.59,64.75,64.43,64.71,204965.0,54.639,54.7744,54.5037,54.7405,204965.0
2020-02-26 11:40:00,64.72,64.75,64.34,64.35,222888.0,54.749,54.7744,54.4275,54.436,222888.0
2020-02-26 11:50:00,64.35,64.37,64.08,64.12,183510.0,54.436,54.4529,54.2076,54.2414,183510.0
2020-02-26 12:00:00,64.13,64.23,63.71,63.81,298532.0,54.2499,54.3345,53.8946,53.9792,298532.0
2020-02-26 12:10:00,63.81,63.92,63.63,63.88,234766.0,53.9792,54.0722,53.8269,54.0384,234766.0
2020-02-26 12:20:00,63.88,63.97,63.79,63.93,208933.0,54.0384,54.1145,53.9623,54.0807,208933.0
2020-02-26 12:30:00,63.95,64.13,63.95,64.02,149720.0,54.0976,54.2499,54.0976,54.1568,149720.0
2020-02-26 12:40:00,64.02,64.08,63.92,63.93,111323.0,54.1568,54.2076,54.0722,54.0807,111323.0
2020-02-26 12:50:00,63.94,64.01,63.74,63.87,127554.0,54.0892,54.1484,53.92,54.0299,127554.0
2020-02-26 13:00:00,63.88,63.94,63.58,63.6,153274.0,54.0384,54.0892,53.7846,53.8015,153274.0
2020-02-26 13:10:00,63.6,63.65,63.42,63.46,220808.0,53.8015,53.8438,53.6493,53.6831,220808.0
2020-02-26 13:20:00,63.47,63.59,63.4,63.52,169261.0,53.6916,53.7931,53.6323,53.7339,169261.0
2020-02-26 13:30:00,63.51,63.55,62.94,63.02,281336.0,53.7254,53.7592,53.2432,53.3109,281336.0
2020-02-26 13:40:00,63.03,63.35,62.89,63.18,237459.0,53.3194,53.5901,53.2009,53.4462,237459.0
2020-02-26 13:50:00,63.18,63.24,62.86,62.94,336084.0,53.4462,53.497,53.1755,53.2432,336084.0
2020-02-26 14:00:00,62.93,63.26,62.87,62.92,213308.0,53.2348,53.5139,53.184,53.2263,213308.0
2020-02-26 14:10:00,62.94,63.2,62.85,62.88,316542.0,53.2432,53.4632,53.1671,53.1925,316542.0
2020-02-26 14:20:00,62.87,63.12,62.83,62.88,270093.0,53.184,53.3955,53.1502,53.1925,270093.0
2020-02-26 14:30:00,62.88,63.16,62.74,63.03,301542.0,53.1925,53.4293,53.074,53.3194,301542.0
2020-02-26 14:40:00,63.03,63.06,62.63,62.81,301485.0,53.3194,53.3447,52.981,53.1332,301485.0
2020-02-26 14:50:00,62.8,62.93,62.65,62.66,255558.0,53.1248,53.2348,52.9979,53.0064,255558.0
2020-02-26 15:00:00,62.67,62.9,62.62,62.75,277844.0,53.0148,53.2094,52.9725,53.0825,277844.0
2020-02-26 15:10:00,62.75,62.98,62.68,62.87,544504.0,53.0825,53.2771,53.0233,53.184,544504.0
2020-02-26 15:20:00,62.87,62.87,62.58,62.73,250983.0,53.184,53.184,52.9387,53.0656,250983.0
2020-02-26 15:30:00,62.73,62.81,62.57,62.78,394897.0,53.0656,53.1332,52.9302,53.1079,394897.0
2020-02-26 15:40:00,62.76,62.86,62.66,62.74,506752.0,53.0909,53.1755,53.0064,53.074,506752.0
2020-02-26 15:50:00,62.75,62.85,62.55,62.65,1082521.0,53.0825,53.1671,52.9133,52.9979,1082521.0
2020-02-27 09:30:00,61.49,61.5,60.39,60.96,1201656.0,52.0166,52.0251,51.0861,51.5683,1201656.0
2020-02-27 09:40:00,60.94,60.98,60.46,60.78,431342.0,51.5513,51.5852,51.1453,51.416,431342.0
2020-02-27 09:50:00,60.78,60.92,60.41,60.52,461391.0,51.416,51.5344,51.103,51.1961,461391.0
2020-02-27 10:00:00,60.53,60.67,60.13,60.31,446859.0,51.2045,51.3229,50.8661,51.0184,446859.0
2020-02-27 10:10:00,60.3,60.51,60.12,60.43,367541.0,51.0099,51.1876,50.8577,51.1199,367541.0
2020-02-27 10:20:00,60.44,60.47,59.89,60.03,522498.0,51.1284,51.1538,50.6631,50.7815,522498.0
2020-02-27 10:30:00,60.02,60.24,59.62,60.21,566979.0,50.7731,50.9592,50.4347,50.9338,566979.0
2020-02-27 10:40:00,60.2,60.3,59.94,60.19,453096.0,50.9254,51.0099,50.7054,50.9169,453096.0
2020-02-27 10:50:00,60.17,60.36,60.09,60.23,698670.0,50.9,51.0607,50.8323,50.9507,698670.0
2020-02-27 11:00:00,60.23,60.45,60.14,60.31,618919.0,50.9507,51.1368,50.8746,51.0184,618919.0
2020-02-27 11:10:00,60.3,60.49,60.17,60.35,476341.0,51.0099,51.1707,50.9,51.0522,476341.0
2020-02-27 11:20:00,60.35,60.42,60.2,60.38,409846.0,51.0522,51.1115,50.9254,51.0776,409846.0
2020-02-27 11:30:00,60.38,60.46,60.32,60.38,482661.0,51.0776,51.1453,51.0269,51.0776,482661.0
2020-02-27 11:40:00,60.38,60.78,60.22,60.71,451145.0,51.0776,51.416,50.9423,51.3568,451145.0
2020-02-27 11:50:00,60.73,60.74,60.42,60.62,499649.0,51.3737,51.3822,51.1115,51.2806,499649.0
2020-02-27 12:00:00,60.62,61.06,60.6,60.77,444084.0,51.2806,51.6529,51.2637,51.4075,444084.0
2020-02-27 12:10:00,60.79,60.92,60.71,60.72,416488.0,51.4245,51.5344,51.3568,51.3652,416488.0
2020-02-27 12:20:00,60.72,60.73,60.38,60.55,325647.0,51.3652,51.3737,51.0776,51.2214,325647.0
2020-02-27 12:30:00,60.55,60.95,60.51,60.86,356131.0,51.2214,51.5598,51.1876,51.4837,356131.0
2020-02-27 12:40:00,60.85,60.93,60.66,60.75,298173.0,51.4752,51.5429,51.3145,51.3906,298173.0
2020-02-27 12:50:00,60.75,60.92,60.73,60.76,304481.0,51.3906,51.5344,51.3737,51.3991,304481.0
2020-02-27 13:00:00,60.75,60.89,60.67,60.79,608663.0,51.3906,51.509,51.3229,51.4245,608663.0
2020-02-27 13:10:00,60.79,60.81,60.61,60.61,397803.0,51.4245,51.4414,51.2722,51.2722,397803.0
2020-02-27 13:20:00,60.62,60.72,60.52,60.57,241341.0,51.2806,51.3652,51.1961,51.2383,241341.0
2020-02-27 13:30:00,60.57,60.64,60.3,60.45,419781.0,51.2383,51.2976,51.0099,51.1368,419781.0
2020-02-27 13:40:00,60.46,60.54,60.07,60.43,250655.0,51.1453,51.213,50.8154,51.1199,250655.0
2020-02-27 13:50:00,60.42,60.77,60.32,60.44,366638.0,51.1115,51.4075,51.0269,51.1284,366638.0
2020-02-27 14:00:00,60.44,60.55,60.35,60.38,251264.0,51.1284,51.2214,51.0522,51.0776,251264.0
2020-02-27 14:10:00,60.38,60.55,60.21,60.21,236545.0,51.0776,51.2214,50.9338,50.9338,236545.0
2020-02-27 14:20:00,60.24,60.72,60.24,60.54,305896.0,50.9592,51.3652,50.9592,51.213,305896.0
2020-02-27 14:30:00,60.55,60.56,60.34,60.52,182243.0,51.2214,51.2299,51.0438,51.1961,182243.0
2020-02-27 14:40:00,60.51,60.8,60.42,60.49,324630.0,51.1876,51.4329,51.1115,51.1707,324630.0
2020-02-27 14:50:00,60.5,60.55,60.4,60.49,213364.0,51.1791,51.2214,51.0945,51.1707,213364.0
2020-02-27 15:00:00,60.49,60.57,60.23,60.56,204421.0,51.1707,51.2383,50.9507,51.2299,204421.0
2020-02-27 15:10:00,60.56,60.64,60.35,60.38,247534.0,51.2299,51.2976,51.0522,51.0776,247534.0
2020-02-27 15:20:00,60.38,60.45,60.21,60.24,222471.0,51.0776,51.1368,50.9338,50.9592,222471.0
2020-02-27 15:30:00,60.2,60.26,60.06,60.08,339003.0,50.9254,50.9761,50.8069,50.8238,339003.0
2020-02-27 15:40:00,60.07,60.25,59.97,60.18,644550.0,50.8154,50.9676,50.7308,50.9084,644550.0
2020-02-27 15:50:00,60.18,60.25,59.33,59.33,1271195.0,50.9084,50.9676,50.1894,50.1894,1271195.0
2020-02-28 09:30:00,57.29,58.28,57.1,58.05,1144394.0,48.4637,49.3012,48.3029,49.1066,1144394.0
2020-02-28 09:40:00,58.05,58.6,57.89,58.09,613340.0,49.1066,49.5719,48.9712,49.1404,613340.0
2020-02-28 09:50:00,58.08,58.2,57.61,57.8,573166.0,49.132,49.2335,48.7344,48.8951,573166.0
2020-02-28 10:00:00,57.78,57.89,57.16,57.6,387176.0,48.8782,48.9712,48.3537,48.7259,387176.0
2020-02-28 10:10:00,57.59,58.29,57.5,58.03,427254.0,48.7175,49.3096,48.6413,49.0897,427254.0
2020-02-28 10:20:00,58.07,58.23,57.72,57.73,418490.0,49.1235,49.2589,48.8274,48.8359,418490.0
2020-02-28 10:30:00,57.73,58.21,57.71,58.07,578662.0,48.8359,49.2419,48.819,49.1235,578662.0
2020-02-28 10:40:00,58.08,58.23,57.51,57.55,390332.0,49.132,49.2589,48.6498,48.6836,390332.0
2020-02-28 10:50:00,57.55,58.25,57.53,58.13,475048.0,48.6836,49.2758,48.6667,49.1743,475048.0
2020-02-28 11:00:00,58.11,58.15,57.64,57.77,273670.0,49.1573,49.1912,48.7598,48.8697,273670.0
2020-02-28 11:10:00,57.77,58.24,57.54,58.23,316888.0,48.8697,49.2673,48.6752,49.2589,316888.0
2020-02-28 11:20:00,58.22,58.35,57.85,58.03,303238.0,49.2504,49.3604,48.9374,49.0897,303238.0
2020-02-28 11:30:00,58.05,58.64,57.95,58.62,309146.0,49.1066,49.6057,49.022,49.5888,309146.0
2020-02-28 11:40:00,58.62,59.34,58.53,58.84,428551.0,49.5888,50.1978,49.5126,49.7749,428551.0
2020-02-28 11:50:00,58.83,58.89,58.26,58.29,472374.0,49.7664,49.8172,49.2842,49.3096,472374.0
2020-02-28 12:00:00,58.29,58.47,58.07,58.19,250396.0,49.3096,49.4619,49.1235,49.225,250396.0
2020-02-28 12:10:00,58.2,58.41,58.03,58.4,240549.0,49.2335,49.4111,49.0897,49.4027,240549.0
2020-02-28 12:20:00,58.4,58.63,58.25,58.6,252300.0,49.4027,49.5972,49.2758,49.5719,252300.0
2020-02-28 12:30:00,58.6,58.67,58.18,58.29,543809.0,49.5719,49.6311,49.2166,49.3096,543809.0
2020-02-28 12:40:00,58.29,58.46,58.02,58.24,476927.0,49.3096,49.4534,49.0812,49.2673,476927.0
2020-02-28 12:50:00,58.23,58.57,58.08,58.4,461447.0,49.2589,49.5465,49.132,49.4027,461447.0
2020-02-28 13:00:00,58.42,58.81,58.22,58.71,435769.0,49.4196,49.7495,49.2504,49.6649,435769.0
2020-02-28 13:10:00,58.69,58.9,58.33,58.81,332313.0,49.648,49.8256,49.3435,49.7495,332313.0
2020-02-28 13:20:00,58.81,59.0,58.67,58.72,409919.0,49.7495,49.9102,49.6311,49.6734,409919.0
2020-02-28 13:30:00,58.7,58.71,58.23,58.36,213552.0,49.6564,49.6649,49.2589,49.3688,213552.0
2020-02-28 13:40:00,58.37,58.37,57.97,58.14,295835.0,49.3773,49.3773,49.0389,49.1827,295835.0
2020-02-28 13:50:00,58.15,58.45,57.97,58.32,305692.0,49.1912,49.445,49.0389,49.335,305692.0
2020-02-28 14:00:00,58.3,58.31,57.84,57.93,265027.0,49.3181,49.3265,48.9289,49.0051,265027.0
2020-02-28 14:10:00,57.94,58.23,57.92,58.14,267266.0,49.0135,49.2589,48.9966,49.1827,267266.0
2020-02-28 14:20:00,58.12,58.46,58.01,58.3,214249.0,49.1658,49.4534,49.0728,49.3181,214249.0
2020-02-28 14:30:00,58.3,58.81,58.2,58.44,416091.0,49.3181,49.7495,49.2335,49.4365,416091.0
2020-02-28 14:40:00,58.47,58.85,58.44,58.7,566400.0,49.4619,49.7833,49.4365,49.6564,566400.0
2020-02-28 14:50:00,58.7,58.74,58.35,58.52,328407.0,49.6564,49.6903,49.3604,49.5042,328407.0
2020-02-28 15:00:00,58.53,58.63,58.08,58.2,249989.0,49.5126,49.5972,49.132,49.2335,249989.0
2020-02-28 15:10:00,58.19,58.64,58.13,58.59,319996.0,49.225,49.6057,49.1743,49.5634,319996.0
2020-02-28 15:20:00,58.59,58.64,58.05,58.05,357347.0,49.5634,49.6057,49.1066,49.1066,357347.0
2020-02-28 15:30:00,58.04,58.33,57.98,58.13,464017.0,49.0981,49.3435,49.0474,49.1743,464017.0
2020-02-28 15:40:00,58.12,58.53,57.92,58.41,771399.0,49.1658,49.5126,48.9966,49.4111,771399.0
2020-02-28 15:50:00,58.42,59.25,58.26,59.25,2180881.0,49.4196,50.1217,49.2842,50.1217,2180881.0
2020-03-02 09:30:00,60.67,60.89,59.86,59.93,810752.0,51.3229,51.509,50.6377,50.6969,810752.0
2020-03-02 09:40:00,59.92,60.64,59.87,60.44,321953.0,50.6885,51.2976,50.6462,51.1284,321953.0
2020-03-02 09:50:00,60.44,60.52,60.14,60.29,225905.0,51.1284,51.1961,50.8746,51.0015,225905.0
2020-03-02 10:00:00,60.3,60.73,60.29,60.35,316520.0,51.0099,51.3737,51.0015,51.0522,316520.0
2020-03-02 10:10:00,60.35,60.89,60.34,60.73,223229.0,51.0522,51.509,51.0438,51.3737,223229.0
2020-03-02 10:20:00,60.73,60.85,60.38,60.85,176114.0,51.3737,51.4752,51.0776,51.4752,176114.0
2020-03-02 10:30:00,60.84,61.4,60.54,61.3,317269.0,51.4668,51.9405,51.213,51.8559,317269.0
2020-03-02 10:40:00,61.32,61.75,61.23,61.75,331906.0,51.8728,52.2366,51.7967,52.2366,331906.0
2020-03-02 10:50:00,61.75,62.0,61.65,61.67,412521.0,52.2366,52.448,52.152,52.1689,412521.0
2020-03-02 11:00:00,61.65,62.05,61.64,61.98,537067.0,52.152,52.4903,52.1435,52.4311,537067.0
2020-03-02 11:10:00,61.99,62.62,61.97,62.47,478054.0,52.4396,52.9725,52.4227,52.8456,478054.0
2020-03-02 11:20:00,62.49,62.76,62.46,62.54,402048.0,52.8625,53.0909,52.8372,52.9048,402048.0
2020-03-02 11:30:00,62.57,62.71,62.2,62.67,224392.0,52.9302,53.0487,52.6172,53.0148,224392.0
2020-03-02 11:40:00,62.66,62.66,62.29,62.41,239242.0,53.0064,53.0064,52.6934,52.7949,239242.0
2020-03-02 11:50:00,62.4,62.85,62.36,62.7,258905.0,52.7864,53.1671,52.7526,53.0402,258905.0
2020-03-02 12:00:00,62.69,62.9,62.5,62.55,287390.0,53.0317,53.2094,52.871,52.9133,287390.0
2020-03-02 12:10:00,62.55,62.58,62.23,62.38,152399.0,52.9133,52.9387,52.6426,52.7695,152399.0
2020-03-02 12:20:00,62.39,62.41,62.04,62.21,174360.0,52.778,52.7949,52.4819,52.6257,174360.0
2020-03-02 12:30:00,62.21,62.55,62.2,62.55,217537.0,52.6257,52.9133,52.6172,52.9133,217537.0
2020-03-02 12:40:00,62.54,62.69,62.41,62.5,165041.0,52.9048,53.0317,52.7949,52.871,165041.0
2020-03-02 12:50:00,62.5,62.71,62.39,62.45,252779.0,52.871,53.0487,52.778,52.8287,252779.0
2020-03-02 13:00:00,62.48,62.54,62.18,62.25,175795.0,52.8541,52.9048,52.6003,52.6595,175795.0
2020-03-02 13:10:00,62.24,62.36,61.91,61.96,170633.0,52.6511,52.7526,52.3719,52.4142,170633.0
2020-03-02 13:20:00,61.98,62.05,61.72,61.87,143489.0,52.4311,52.4903,52.2112,52.3381,143489.0
2020-03-02 13:30:00,61.87,62.21,61.73,62.2,159241.0,52.3381,52.6257,52.2196,52.6172,159241.0
2020-03-02 13:40:00,62.23,62.61,62.22,62.4,178217.0,52.6426,52.9641,52.6341,52.7864,178217.0
2020-03-02 13:50:00,62.41,62.65,62.17,62.57,169834.0,52.7949,52.9979,52.5918,52.9302,169834.0
2020-03-02 14:00:00,62.56,62.93,62.52,62.92,193418.0,52.9218,53.2348,52.8879,53.2263,193418.0
2020-03-02 14:10:00,62.91,62.91,62.59,62.7,186883.0,53.2178,53.2178,52.9471,53.0402,186883.0
2020-03-02 14:20:00,62.71,62.9,62.63,62.63,192783.0,53.0487,53.2094,52.981,52.981,192783.0
2020-03-02 14:30:00,62.63,62.76,62.31,62.32,200829.0,52.981,53.0909,52.7103,52.7187,200829.0
2020-03-02 14:40:00,62.31,62.37,62.07,62.34,206074.0,52.7103,52.761,52.5073,52.7357,206074.0
2020-03-02 14:50:00,62.34,62.47,62.15,62.24,151934.0,52.7357,52.8456,52.5749,52.6511,151934.0
2020-03-02 15:00:00,62.23,62.69,62.18,62.65,185949.0,52.6426,53.0317,52.6003,52.9979,185949.0
2020-03-02 15:10:00,62.63,62.84,62.53,62.63,203987.0,52.981,53.1586,52.8964,52.981,203987.0
2020-03-02 15:20:00,62.63,63.0,62.6,63.0,204624.0,52.981,53.294,52.9556,53.294,204624.0
2020-03-02 15:30:00,63.0,63.18,62.91,63.16,305912.0,53.294,53.4462,53.2178,53.4293,305912.0
2020-03-02 15:40:00,63.15,63.38,62.99,63.33,443254.0,53.4209,53.6154,53.2855,53.5731,443254.0
2020-03-02 15:50:00,63.34,64.07,63.34,64.04,1122820.0,53.5816,54.1991,53.5816,54.1737,1122820.0
2020-03-03 09:30:00,64.57,64.63,63.98,64.37,714657.0,54.6221,54.6728,54.123,54.4529,714657.0
2020-03-03 09:40:00,64.37,64.84,64.25,64.48,434229.0,54.4529,54.8505,54.3514,54.546,434229.0
2020-03-03 09:50:00,64.46,64.52,63.51,63.87,313951.0,54.529,54.5798,53.7254,54.0299,313951.0
2020-03-03 10:00:00,63.85,65.65,63.85,64.49,690753.0,54.013,55.5357,54.013,54.5544,690753.0
2020-03-03 10:10:00,64.46,64.68,63.17,63.61,507773.0,54.529,54.7151,53.4378,53.81,507773.0
2020-03-03 10:20:00,63.61,64.48,63.59,63.93,354137.0,53.81,54.546,53.7931,54.0807,354137.0
2020-03-03 10:30:00,63.9,64.17,63.75,64.04,304552.0,54.0553,54.2837,53.9284,54.1737,304552.0
2020-03-03 10:40:00,64.04,64.38,63.53,63.65,277158.0,54.1737,54.4614,53.7423,53.8438,277158.0
2020-03-03 10:50:00,63.67,64.0,63.38,63.98,216051.0,53.8607,54.1399,53.6154,54.123,216051.0
2020-03-03 11:00:00,63.94,64.08,63.09,63.22,256067.0,54.0892,54.2076,53.3701,53.4801,256067.0
2020-03-03 11:10:00,63.22,63.44,62.75,63.04,285513.0,53.4801,53.6662,53.0825,53.3278,285513.0
2020-03-03 11:20:00,63.04,63.15,62.17,62.48,338223.0,53.3278,53.4209,52.5918,52.8541,338223.0
2020-03-03 11:30:00,62.47,63.14,62.37,63.1,305740.0,52.8456,53.4124,52.761,53.3786,305740.0
2020-03-03 11:40:00,63.14,63.32,62.93,62.97,181989.0,53.4124,53.5647,53.2348,53.2686,181989.0
2020-03-03 11:50:00,62.97,63.63,62.92,63.63,209776.0,53.2686,53.8269,53.2263,53.8269,209776.0
2020-03-03 12:00:00,63.62,63.69,63.27,63.66,169652.0,53.8185,53.8777,53.5224,53.8523,169652.0
2020-03-03 12:10:00,63.67,63.68,63.03,63.23,173456.0,53.8607,53.8692,53.3194,53.4885,173456.0
2020-03-03 12:20:00,63.24,63.43,63.05,63.15,152270.0,53.497,53.6577,53.3363,53.4209,152270.0
2020-03-03 12:30:00,63.16,63.23,62.9,63.23,171494.0,53.4293,53.4885,53.2094,53.4885,171494.0
2020-03-03 12:40:00,63.2,63.54,63.16,63.42,171640.0,53.4632,53.7508,53.4293,53.6493,171640.0
2020-03-03 12:50:00,63.43,63.44,63.08,63.2,135216.0,53.6577,53.6662,53.3616,53.4632,135216.0
2020-03-03 13:00:00,63.17,63.31,62.92,63.26,192455.0,53.4378,53.5562,53.2263,53.5139,192455.0
2020-03-03 13:10:00,63.27,63.41,62.83,62.88,220766.0,53.5224,53.6408,53.1502,53.1925,220766.0
2020-03-03 13:20:00,62.89,63.06,62.47,62.74,191723.0,53.2009,53.3447,52.8456,53.074,191723.0
2020-03-03 13:30:00,62.73,62.77,62.44,62.58,215770.0,53.0656,53.0994,52.8202,52.9387,215770.0
2020-03-03 13:40:00,62.56,62.59,62.01,62.07,284695.0,52.9218,52.9471,52.4565,52.5073,284695.0
2020-03-03 13:50:00,62.07,62.3,62.0,62.03,230025.0,52.5073,52.7018,52.448,52.4734,230025.0
2020-03-03 14:00:00,62.01,62.26,61.42,61.46,282394.0,52.4565,52.668,51.9574,51.9912,282394.0
2020-03-03 14:10:00,61.45,62.09,61.45,61.57,235162.0,51.9828,52.5242,51.9828,52.0843,235162.0
2020-03-03 14:20:00,61.57,62.22,61.36,62.16,223217.0,52.0843,52.6341,51.9066,52.5834,223217.0
2020-03-03 14:30:00,62.16,62.35,61.87,61.91,195947.0,52.5834,52.7441,52.3381,52.3719,195947.0
2020-03-03 14:40:00,61.91,62.35,61.78,62.35,194218.0,52.3719,52.7441,52.2619,52.7441,194218.0
2020-03-03 14:50:00,62.35,62.65,62.02,62.45,222859.0,52.7441,52.9979,52.465,52.8287,222859.0
2020-03-03 15:00:00,62.46,62.75,62.34,62.55,283807.0,52.8372,53.0825,52.7357,52.9133,283807.0
2020-03-03 15:10:00,62.56,63.07,62.53,63.0,362529.0,52.9218,53.3532,52.8964,53.294,362529.0
2020-03-03 15:20:00,62.99,63.21,62.6,63.14,303398.0,53.2855,53.4716,52.9556,53.4124,303398.0
2020-03-03 15:30:00,63.14,63.15,62.16,62.27,253117.0,53.4124,53.4209,52.5834,52.6764,253117.0
2020-03-03 15:40:00,62.29,63.03,62.22,62.74,264400.0,52.6934,53.3194,52.6341,53.074,264400.0
2020-03-03 15:50:00,62.72,62.88,62.31,62.52,582624.0,53.0571,53.1925,52.7103,52.8879,582624.0
2020-03-04 09:30:00,66.6,66.98,65.5,65.68,1184764.0,56.3393,56.6608,55.4088,55.5611,1184764.0
2020-03-04 09:40:00,65.68,66.39,65.56,66.17,688324.0,55.5611,56.1617,55.4596,55.9756,688324.0
2020-03-04 09:50:00,66.19,66.32,65.69,65.75,556462.0,55.9925,56.1025,55.5695,55.6203,556462.0
2020-03-04 10:00:00,65.77,66.07,65.62,66.02,446795.0,55.6372,55.891,55.5103,55.8487,446795.0
2020-03-04 10:10:00,66.04,66.34,66.0,66.18,311672.0,55.8656,56.1194,55.8318,55.984,311672.0
2020-03-04 10:20:00,66.19,66.32,65.9,66.1,282723.0,55.9925,56.1025,55.7472,55.9164,282723.0
2020-03-04 10:30:00,66.11,66.18,64.86,65.0,296212.0,55.9248,55.984,54.8674,54.9858,296212.0
2020-03-04 10:40:00,65.01,65.37,64.97,65.31,223551.0,54.9943,55.2988,54.9605,55.2481,223551.0
2020-03-04 10:50:00,65.32,65.41,65.06,65.19,250263.0,55.2565,55.3327,55.0366,55.1466,250263.0
2020-03-04 11:00:00,65.2,65.43,65.09,65.28,167117.0,55.155,55.3496,55.062,55.2227,167117.0
2020-03-04 11:10:00,65.28,65.5,65.04,65.17,153328.0,55.2227,55.4088,55.0197,55.1297,153328.0
2020-03-04 11:20:00,65.15,65.2,64.95,65.19,113495.0,55.1127,55.155,54.9435,55.1466,113495.0
2020-03-04 11:30:00,65.25,65.32,64.88,64.97,201004.0,55.1973,55.2565,54.8843,54.9605,201004.0
2020-03-04 11:40:00,64.96,65.11,64.85,64.93,209112.0,54.952,55.0789,54.859,54.9266,209112.0
2020-03-04 11:50:00,64.92,65.16,64.83,65.01,221147.0,54.9182,55.1212,54.842,54.9943,221147.0
2020-03-04 12:00:00,65.02,65.17,64.97,65.07,139885.0,55.0028,55.1297,54.9605,55.0451,139885.0
2020-03-04 12:10:00,65.03,65.27,65.0,65.07,197211.0,55.0112,55.2142,54.9858,55.0451,197211.0
2020-03-04 12:20:00,65.08,65.56,65.07,65.55,139322.0,55.0535,55.4596,55.0451,55.4511,139322.0
2020-03-04 12:30:00,65.55,65.63,65.35,65.36,163196.0,55.4511,55.5188,55.2819,55.2904,163196.0
2020-03-04 12:40:00,65.36,65.68,65.32,65.62,105599.0,55.2904,55.5611,55.2565,55.5103,105599.0
2020-03-04 12:50:00,65.61,65.74,65.55,65.65,106223.0,55.5019,55.6118,55.4511,55.5357,106223.0
2020-03-04 13:00:00,65.64,65.74,65.51,65.53,139598.0,55.5272,55.6118,55.4173,55.4342,139598.0
2020-03-04 13:10:00,65.53,65.66,65.42,65.64,117333.0,55.4342,55.5442,55.3411,55.5272,117333.0
2020-03-04 13:20:00,65.63,65.71,65.45,65.46,107232.0,55.5188,55.5865,55.3665,55.375,107232.0
2020-03-04 13:30:00,65.46,65.52,65.24,65.25,122352.0,55.375,55.4257,55.1889,55.1973,122352.0
2020-03-04 13:40:00,65.25,65.3,65.08,65.27,91894.0,55.1973,55.2396,55.0535,55.2142,91894.0
2020-03-04 13:50:00,65.28,65.59,65.28,65.56,173563.0,55.2227,55.4849,55.2227,55.4596,173563.0
2020-03-04 14:00:00,65.56,65.61,65.32,65.36,146035.0,55.4596,55.5019,55.2565,55.2904,146035.0
2020-03-04 14:10:00,65.33,65.45,65.2,65.4,191313.0,55.265,55.3665,55.155,55.3242,191313.0
2020-03-04 14:20:00,65.4,65.53,65.32,65.43,141105.0,55.3242,55.4342,55.2565,55.3496,141105.0
2020-03-04 14:30:00,65.44,65.5,65.31,65.44,205103.0,55.3581,55.4088,55.2481,55.3581,205103.0
2020-03-04 14:40:00,65.44,65.5,65.27,65.3,182648.0,55.3581,55.4088,55.2142,55.2396,182648.0
2020-03-04 14:50:00,65.32,65.5,65.24,65.45,142458.0,55.2565,55.4088,55.1889,55.3665,142458.0
2020-03-04 15:00:00,65.44,65.6,65.41,65.52,170781.0,55.3581,55.4934,55.3327,55.4257,170781.0
2020-03-04 15:10:00,65.53,65.65,65.46,65.5,239633.0,55.4342,55.5357,55.375,55.4088,239633.0
2020-03-04 15:20:00,65.5,65.81,65.5,65.81,164828.0,55.4088,55.6711,55.4088,55.6711,164828.0
2020-03-04 15:30:00,65.8,65.99,65.79,65.95,297410.0,55.6626,55.8233,55.6541,55.7895,297410.0
2020-03-04 15:40:00,65.95,65.97,65.74,65.81,290405.0,55.7895,55.8064,55.6118,55.6711,290405.0
2020-03-04 15:50:00,65.82,66.3,65.81,66.03,1475001.0,55.6795,56.0856,55.6711,55.8572,1475001.0
2020-03-05 09:30:00,63.94,64.77,63.79,64.55,444690.0,54.0892,54.7913,53.9623,54.6052,444690.0
2020-03-05 09:40:00,64.53,64.68,64.36,64.43,148166.0,54.5883,54.7151,54.4444,54.5037,148166.0
2020-03-05 09:50:00,64.45,64.54,64.1,64.3,170375.0,54.5206,54.5967,54.2245,54.3937,170375.0
2020-03-05 10:00:00,64.29,64.74,64.18,64.74,170941.0,54.3852,54.7659,54.2922,54.7659,170941.0
2020-03-05 10:10:00,64.69,65.03,64.68,64.92,177465.0,54.7236,55.0112,54.7151,54.9182,177465.0
2020-03-05 10:20:00,64.91,65.24,64.7,64.74,140309.0,54.9097,55.1889,54.7321,54.7659,140309.0
2020-03-05 10:30:00,64.75,64.82,64.42,64.43,164974.0,54.7744,54.8336,54.4952,54.5037,164974.0
2020-03-05 10:40:00,64.45,64.7,64.32,64.67,120129.0,54.5206,54.7321,54.4106,54.7067,120129.0
2020-03-05 10:50:00,64.67,64.84,64.53,64.7,157518.0,54.7067,54.8505,54.5883,54.7321,157518.0
2020-03-05 11:00:00,64.71,65.06,64.56,65.05,124551.0,54.7405,55.0366,54.6136,55.0281,124551.0
2020-03-05 11:10:00,65.04,65.24,64.97,65.06,144784.0,55.0197,55.1889,54.9605,55.0366,144784.0
2020-03-05 11:20:00,65.06,65.39,65.02,65.27,135534.0,55.0366,55.3158,55.0028,55.2142,135534.0
2020-03-05 11:30:00,65.27,65.44,65.02,65.06,105015.0,55.2142,55.3581,55.0028,55.0366,105015.0
2020-03-05 11:40:00,65.08,65.22,64.97,65.12,154969.0,55.0535,55.172,54.9605,55.0874,154969.0
2020-03-05 11:50:00,65.13,65.25,64.89,65.07,89288.0,55.0958,55.1973,54.8928,55.0451,89288.0
2020-03-05 12:00:00,65.07,65.13,64.77,64.82,87084.0,55.0451,55.0958,54.7913,54.8336,87084.0
2020-03-05 12:10:00,64.79,64.97,64.57,64.58,88679.0,54.8082,54.9605,54.6221,54.6306,88679.0
2020-03-05 12:20:00,64.59,64.65,64.48,64.57,107530.0,54.639,54.6898,54.546,54.6221,107530.0
2020-03-05 12:30:00,64.57,64.7,64.44,64.5,113937.0,54.6221,54.7321,54.5121,54.5629,113937.0
2020-03-05 12:40:00,64.5,64.57,64.05,64.29,288600.0,54.5629,54.6221,54.1822,54.3852,288600.0
2020-03-05 12:50:00,64.28,64.33,64.03,64.05,102216.0,54.3768,54.4191,54.1653,54.1822,102216.0
2020-03-05 13:00:00,64.06,64.14,63.88,63.93,119034.0,54.1907,54.2583,54.0384,54.0807,119034.0
2020-03-05 13:10:00,63.93,64.1,63.85,64.01,110723.0,54.0807,54.2245,54.013,54.1484,110723.0
2020-03-05 13:20:00,64.0,64.3,63.92,64.3,108055.0,54.1399,54.3937,54.0722,54.3937,108055.0
2020-03-05 13:30:00,64.3,64.44,64.2,64.25,99453.0,54.3937,54.5121,54.3091,54.3514,99453.0
2020-03-05 13:40:00,64.26,64.43,64.07,64.39,140160.0,54.3599,54.5037,54.1991,54.4698,140160.0
2020-03-05 13:50:00,64.4,64.5,64.17,64.5,119096.0,54.4783,54.5629,54.2837,54.5629,119096.0
2020-03-05 14:00:00,64.51,64.53,64.1,64.25,134556.0,54.5713,54.5883,54.2245,54.3514,134556.0
2020-03-05 14:10:00,64.23,64.52,64.13,64.18,76394.0,54.3345,54.5798,54.2499,54.2922,76394.0
2020-03-05 14:20:00,64.18,64.24,63.85,63.94,110813.0,54.2922,54.3429,54.013,54.0892,110813.0
2020-03-05 14:30:00,63.94,64.41,63.94,64.34,100935.0,54.0892,54.4867,54.0892,54.4275,100935.0
2020-03-05 14:40:00,64.34,64.43,64.05,64.21,113583.0,54.4275,54.5037,54.1822,54.3176,113583.0
2020-03-05 14:50:00,64.22,64.34,64.02,64.23,174065.0,54.326,54.4275,54.1568,54.3345,174065.0
2020-03-05 15:00:00,64.25,64.26,63.96,64.1,184939.0,54.3514,54.3599,54.1061,54.2245,184939.0
2020-03-05 15:10:00,64.08,64.14,63.64,63.71,178681.0,54.2076,54.2583,53.8354,53.8946,178681.0
2020-03-05 15:20:00,63.7,63.89,63.63,63.8,187981.0,53.8861,54.0469,53.8269,53.9707,187981.0
2020-03-05 15:30:00,63.79,64.23,63.72,64.03,214496.0,53.9623,54.3345,53.903,54.1653,214496.0
2020-03-05 15:40:00,64.03,64.17,63.84,64.08,270827.0,54.1653,54.2837,54.0046,54.2076,270827.0
2020-03-05 15:50:00,64.1,64.52,64.06,64.34,657206.0,54.2245,54.5798,54.1907,54.4275,657206.0
2020-03-06 09:30:00,62.57,63.14,62.2,62.87,447059.0,52.9302,53.4124,52.6172,53.184,447059.0
2020-03-06 09:40:00,62.87,63.13,62.56,62.58,244622.0,53.184,53.4039,52.9218,52.9387,244622.0
2020-03-06 09:50:00,62.56,63.07,62.4,62.83,230986.0,52.9218,53.3532,52.7864,53.1502,230986.0
2020-03-06 10:00:00,62.86,63.13,62.8,62.98,216706.0,53.1755,53.4039,53.1248,53.2771,216706.0
2020-03-06 10:10:00,62.98,63.16,62.81,62.98,167159.0,53.2771,53.4293,53.1332,53.2771,167159.0
2020-03-06 10:20:00,62.97,63.59,62.87,63.53,228517.0,53.2686,53.7931,53.184,53.7423,228517.0
2020-03-06 10:30:00,63.5,64.06,63.49,64.0,282818.0,53.7169,54.1907,53.7085,54.1399,282818.0
2020-03-06 10:40:00,63.99,64.74,63.93,64.67,274433.0,54.1314,54.7659,54.0807,54.7067,274433.0
2020-03-06 10:50:00,64.69,64.97,64.56,64.91,286909.0,54.7236,54.9605,54.6136,54.9097,286909.0
2020-03-06 11:00:00,64.91,65.09,64.74,64.85,417103.0,54.9097,55.062,54.7659,54.859,417103.0
2020-03-06 11:10:00,64.84,64.89,64.21,64.38,235835.0,54.8505,54.8928,54.3176,54.4614,235835.0
2020-03-06 11:20:00,64.37,64.52,64.01,64.09,106810.0,54.4529,54.5798,54.1484,54.216,106810.0
2020-03-06 11:30:00,64.08,64.3,64.01,64.16,129573.0,54.2076,54.3937,54.1484,54.2753,129573.0
2020-03-06 11:40:00,64.15,64.21,63.76,63.76,117160.0,54.2668,54.3176,53.9369,53.9369,117160.0
2020-03-06 11:50:00,63.77,64.22,63.74,64.11,140432.0,53.9453,54.326,53.92,54.233,140432.0
2020-03-06 12:00:00,64.13,64.15,63.81,63.82,127135.0,54.2499,54.2668,53.9792,53.9876,127135.0
2020-03-06 12:10:00,63.81,63.82,63.53,63.55,158633.0,53.9792,53.9876,53.7423,53.7592,158633.0
2020-03-06 12:20:00,63.53,63.76,63.5,63.64,182297.0,53.7423,53.9369,53.7169,53.8354,182297.0
2020-03-06 12:30:00,63.64,64.42,63.55,64.12,149552.0,53.8354,54.4952,53.7592,54.2414,149552.0
2020-03-06 12:40:00,64.14,64.42,64.06,64.11,182199.0,54.2583,54.4952,54.1907,54.233,182199.0
2020-03-06 12:50:00,64.11,64.27,64.02,64.13,118527.0,54.233,54.3683,54.1568,54.2499,118527.0
2020-03-06 13:00:00,64.14,64.57,64.13,64.41,155386.0,54.2583,54.6221,54.2499,54.4867,155386.0
2020-03-06 13:10:00,64.44,64.5,64.25,64.28,139916.0,54.5121,54.5629,54.3514,54.3768,139916.0
2020-03-06 13:20:00,64.31,64.6,64.16,64.28,157750.0,54.4021,54.6475,54.2753,54.3768,157750.0
2020-03-06 13:30:00,64.27,64.46,64.12,64.29,113188.0,54.3683,54.529,54.2414,54.3852,113188.0
2020-03-06 13:40:00,64.28,64.34,63.92,63.98,135306.0,54.3768,54.4275,54.0722,54.123,135306.0
2020-03-06 13:50:00,63.98,64.06,63.69,63.78,119162.0,54.123,54.1907,53.8777,53.9538,119162.0
2020-03-06 14:00:00,63.78,63.78,63.51,63.76,190811.0,53.9538,53.9538,53.7254,53.9369,190811.0
2020-03-06 14:10:00,63.75,63.92,63.67,63.83,146793.0,53.9284,54.0722,53.8607,53.9961,146793.0
2020-03-06 14:20:00,63.83,63.95,63.69,63.81,132477.0,53.9961,54.0976,53.8777,53.9792,132477.0
2020-03-06 14:30:00,63.82,63.86,63.46,63.48,143885.0,53.9876,54.0215,53.6831,53.7,143885.0
2020-03-06 14:40:00,63.5,63.55,63.13,63.13,159499.0,53.7169,53.7592,53.4039,53.4039,159499.0
2020-03-06 14:50:00,63.13,63.2,63.01,63.09,184366.0,53.4039,53.4632,53.3024,53.3701,184366.0
2020-03-06 15:00:00,63.08,63.17,62.79,62.85,245498.0,53.3616,53.4378,53.1163,53.1671,245498.0
2020-03-06 15:10:00,62.85,63.39,62.85,63.37,243346.0,53.1671,53.6239,53.1671,53.607,243346.0
2020-03-06 15:20:00,63.38,63.62,63.27,63.38,219230.0,53.6154,53.8185,53.5224,53.6154,219230.0
2020-03-06 15:30:00,63.36,63.95,63.29,63.58,337495.0,53.5985,54.0976,53.5393,53.7846,337495.0
2020-03-06 15:40:00,63.6,64.18,63.55,64.03,378613.0,53.8015,54.2922,53.7592,54.1653,378613.0
2020-03-06 15:50:00,64.01,64.41,63.97,64.15,1295050.0,54.1484,54.4867,54.1145,54.2668,1295050.0
2020-03-09 09:30:00,59.75,60.37,59.6,60.23,500439.0,50.5447,51.0692,50.4178,50.9507,500439.0
2020-03-09 09:40:00,60.45,60.49,60.16,60.43,41364.0,51.1368,51.1707,50.8915,51.1199,41364.0
2020-03-09 09:50:00,60.48,62.21,60.4,61.44,383047.0,51.1622,52.6257,51.0945,51.9743,383047.0
2020-03-09 10:00:00,61.48,62.17,61.17,62.07,298647.0,52.0081,52.5918,51.7459,52.5073,298647.0
2020-03-09 10:10:00,62.1,62.18,61.58,61.95,261220.0,52.5326,52.6003,52.0927,52.4057,261220.0
2020-03-09 10:20:00,61.98,62.06,61.48,61.79,279369.0,52.4311,52.4988,52.0081,52.2704,279369.0
2020-03-09 10:30:00,61.78,62.1,61.62,61.91,220015.0,52.2619,52.5326,52.1266,52.3719,220015.0
2020-03-09 10:40:00,61.91,62.11,61.68,61.76,246234.0,52.3719,52.5411,52.1773,52.245,246234.0
2020-03-09 10:50:00,61.74,61.74,60.99,61.15,281370.0,52.2281,52.2281,51.5936,51.729,281370.0
2020-03-09 11:00:00,61.1,61.31,60.96,61.24,190491.0,51.6867,51.8643,51.5683,51.8051,190491.0
2020-03-09 11:10:00,61.23,61.72,61.21,61.67,209088.0,51.7967,52.2112,51.7797,52.1689,209088.0
2020-03-09 11:20:00,61.66,62.12,61.49,62.07,236880.0,52.1604,52.5495,52.0166,52.5073,236880.0
2020-03-09 11:30:00,62.08,62.82,61.81,62.79,206633.0,52.5157,53.1417,52.2873,53.1163,206633.0
2020-03-09 11:40:00,62.79,62.92,62.65,62.87,153829.0,53.1163,53.2263,52.9979,53.184,153829.0
2020-03-09 11:50:00,62.87,62.99,62.69,62.72,256468.0,53.184,53.2855,53.0317,53.0571,256468.0
2020-03-09 12:00:00,62.7,63.03,62.3,63.02,210027.0,53.0402,53.3194,52.7018,53.3109,210027.0
2020-03-09 12:10:00,63.02,63.15,62.56,62.63,219779.0,53.3109,53.4209,52.9218,52.981,219779.0
2020-03-09 12:20:00,62.63,62.69,62.13,62.14,210873.0,52.981,53.0317,52.558,52.5665,210873.0
2020-03-09 12:30:00,62.14,62.32,61.78,62.08,219658.0,52.5665,52.7187,52.2619,52.5157,219658.0
2020-03-09 12:40:00,62.1,62.16,61.63,61.8,158730.0,52.5326,52.5834,52.135,52.2788,158730.0
2020-03-09 12:50:00,61.84,62.03,61.71,61.83,121756.0,52.3127,52.4734,52.2027,52.3042,121756.0
2020-03-09 13:00:00,61.82,62.1,61.64,61.84,115456.0,52.2958,52.5326,52.1435,52.3127,115456.0
2020-03-09 13:10:00,61.82,62.18,61.8,61.98,106946.0,52.2958,52.6003,52.2788,52.4311,106946.0
2020-03-09 13:20:00,61.99,62.01,61.45,61.56,140741.0,52.4396,52.4565,51.9828,52.0758,140741.0
2020-03-09 13:30:00,61.52,61.54,61.01,61.01,156648.0,52.042,52.0589,51.6106,51.6106,156648.0
2020-03-09 13:40:00,61.03,61.21,60.82,61.1,187639.0,51.6275,51.7797,51.4498,51.6867,187639.0
2020-03-09 13:50:00,61.1,61.14,60.85,61.12,147810.0,51.6867,51.7205,51.4752,51.7036,147810.0
2020-03-09 14:00:00,61.11,61.28,60.89,61.09,290746.0,51.6952,51.839,51.509,51.6782,290746.0
2020-03-09 14:10:00,61.1,62.23,61.07,61.95,255036.0,51.6867,52.6426,51.6613,52.4057,255036.0
2020-03-09 14:20:00,61.95,62.09,61.63,61.63,220652.0,52.4057,52.5242,52.135,52.135,220652.0
2020-03-09 14:30:00,61.62,61.88,61.44,61.8,195907.0,52.1266,52.3465,51.9743,52.2788,195907.0
2020-03-09 14:40:00,61.79,61.87,61.33,61.67,223939.0,52.2704,52.3381,51.8813,52.1689,223939.0
2020-03-09 14:50:00,61.66,62.49,61.66,62.31,271865.0,52.1604,52.8625,52.1604,52.7103,271865.0
2020-03-09 15:00:00,62.29,62.58,62.02,62.45,251094.0,52.6934,52.9387,52.465,52.8287,251094.0
2020-03-09 15:10:00,62.43,62.53,62.01,62.06,264773.0,52.8118,52.8964,52.4565,52.4988,264773.0
2020-03-09 15:20:00,62.07,62.46,61.9,62.14,353835.0,52.5073,52.8372,52.3634,52.5665,353835.0
2020-03-09 15:30:00,62.14,62.15,61.84,62.15,444099.0,52.5665,52.5749,52.3127,52.5749,444099.0
2020-03-09 15:40:00,62.15,62.25,61.93,62.01,531913.0,52.5749,52.6595,52.3888,52.4565,531913.0
2020-03-09 15:50:00,62.0,62.07,61.21,61.25,965427.0,52.448,52.5073,51.7797,51.8136,965427.0
2020-03-10 09:30:00,62.76,63.36,62.58,62.67,532860.0,53.0909,53.5985,52.9387,53.0148,532860.0
2020-03-10 09:40:00,62.68,62.7,61.97,62.19,271764.0,53.0233,53.0402,52.4227,52.6088,271764.0
2020-03-10 09:50:00,62.17,62.72,62.06,62.51,219101.0,52.5918,53.0571,52.4988,52.8795,219101.0
2020-03-10 10:00:00,62.5,62.5,61.86,62.19,278496.0,52.871,52.871,52.3296,52.6088,278496.0
2020-03-10 10:10:00,62.18,62.3,61.72,61.77,205225.0,52.6003,52.7018,52.2112,52.2535,205225.0
2020-03-10 10:20:00,61.77,61.96,61.15,61.17,270755.0,52.2535,52.4142,51.729,51.7459,270755.0
2020-03-10 10:30:00,61.16,61.31,60.91,61.15,216627.0,51.7375,51.8643,51.526,51.729,216627.0
2020-03-10 10:40:00,61.18,61.2,60.3,60.35,305671.0,51.7544,51.7713,51.0099,51.0522,305671.0
2020-03-10 10:50:00,60.36,60.51,60.08,60.09,246439.0,51.0607,51.1876,50.8238,50.8323,246439.0
2020-03-10 11:00:00,60.1,60.84,60.08,60.69,237481.0,50.8408,51.4668,50.8238,51.3399,237481.0
2020-03-10 11:10:00,60.68,60.69,60.0,60.17,206535.0,51.3314,51.3399,50.7562,50.9,206535.0
2020-03-10 11:20:00,60.2,60.27,59.48,59.5,302911.0,50.9254,50.9846,50.3163,50.3332,302911.0
2020-03-10 11:30:00,59.52,59.52,59.06,59.5,250134.0,50.3501,50.3501,49.961,50.3332,250134.0
2020-03-10 11:40:00,59.49,60.23,59.35,60.16,266375.0,50.3247,50.9507,50.2063,50.8915,266375.0
2020-03-10 11:50:00,60.14,60.23,59.71,59.96,149733.0,50.8746,50.9507,50.5108,50.7223,149733.0
2020-03-10 12:00:00,60.0,60.64,60.0,60.32,234115.0,50.7562,51.2976,50.7562,51.0269,234115.0
2020-03-10 12:10:00,60.31,60.89,60.3,60.7,259470.0,51.0184,51.509,51.0099,51.3483,259470.0
2020-03-10 12:20:00,60.71,60.71,60.17,60.23,205385.0,51.3568,51.3568,50.9,50.9507,205385.0
2020-03-10 12:30:00,60.2,60.21,59.53,59.99,299455.0,50.9254,50.9338,50.3586,50.7477,299455.0
2020-03-10 12:40:00,59.99,60.3,59.74,59.97,232238.0,50.7477,51.0099,50.5362,50.7308,232238.0
2020-03-10 12:50:00,59.97,60.43,59.87,60.3,163483.0,50.7308,51.1199,50.6462,51.0099,163483.0
2020-03-10 13:00:00,60.3,60.87,59.98,60.86,213127.0,51.0099,51.4921,50.7392,51.4837,213127.0
2020-03-10 13:10:00,60.86,60.97,60.56,60.89,148070.0,51.4837,51.5767,51.2299,51.509,148070.0
2020-03-10 13:20:00,60.88,61.15,60.56,60.66,202664.0,51.5006,51.729,51.2299,51.3145,202664.0
2020-03-10 13:30:00,60.67,60.85,60.3,60.51,177181.0,51.3229,51.4752,51.0099,51.1876,177181.0
2020-03-10 13:40:00,60.53,60.66,60.01,60.03,198278.0,51.2045,51.3145,50.7646,50.7815,198278.0
2020-03-10 13:50:00,60.02,60.17,59.84,60.0,112758.0,50.7731,50.9,50.6208,50.7562,112758.0
2020-03-10 14:00:00,60.0,60.34,59.86,60.32,111517.0,50.7562,51.0438,50.6377,51.0269,111517.0
2020-03-10 14:10:00,60.32,60.57,60.18,60.5,94276.0,51.0269,51.2383,50.9084,51.1791,94276.0
2020-03-10 14:20:00,60.54,60.76,60.27,60.68,199361.0,51.213,51.3991,50.9846,51.3314,199361.0
2020-03-10 14:30:00,60.74,61.04,60.61,60.89,106788.0,51.3822,51.6359,51.2722,51.509,106788.0
2020-03-10 14:40:00,60.89,61.83,60.83,61.77,214531.0,51.509,52.3042,51.4583,52.2535,214531.0
2020-03-10 14:50:00,61.78,61.78,61.13,61.24,214711.0,52.2619,52.2619,51.7121,51.8051,214711.0
2020-03-10 15:00:00,61.27,61.65,61.03,61.34,214865.0,51.8305,52.152,51.6275,51.8897,214865.0
2020-03-10 15:10:00,61.34,61.89,61.24,61.8,262136.0,51.8897,52.355,51.8051,52.2788,262136.0
2020-03-10 15:20:00,61.77,62.0,61.28,61.29,219067.0,52.2535,52.448,51.839,51.8474,219067.0
2020-03-10 15:30:00,61.29,61.62,61.06,61.56,291537.0,51.8474,52.1266,51.6529,52.0758,291537.0
2020-03-10 15:40:00,61.56,61.88,61.44,61.81,305345.0,52.0758,52.3465,51.9743,52.2873,305345.0
2020-03-10 15:50:00,61.79,62.63,61.75,62.6,1082423.0,52.2704,52.981,52.2366,52.9556,1082423.0
2020-03-11 09:30:00,61.22,61.91,60.95,61.32,561308.0,51.7882,52.3719,51.5598,51.8728,561308.0
2020-03-11 09:40:00,61.34,61.71,61.03,61.09,184524.0,51.8897,52.2027,51.6275,51.6782,184524.0
2020-03-11 09:50:00,61.07,61.6,60.91,61.42,160099.0,51.6613,52.1097,51.526,51.9574,160099.0
2020-03-11 10:00:00,61.42,62.22,61.17,62.22,359205.0,51.9574,52.6341,51.7459,52.6341,359205.0
2020-03-11 10:10:00,62.23,62.38,62.04,62.21,172949.0,52.6426,52.7695,52.4819,52.6257,172949.0
2020-03-11 10:20:00,62.21,62.5,62.07,62.2,289702.0,52.6257,52.871,52.5073,52.6172,289702.0
2020-03-11 10:30:00,62.19,62.89,62.09,62.86,373312.0,52.6088,53.2009,52.5242,53.1755,373312.0
2020-03-11 10:40:00,62.84,63.0,62.33,62.33,272443.0,53.1586,53.294,52.7272,52.7272,272443.0
2020-03-11 10:50:00,62.33,62.88,62.31,62.64,331631.0,52.7272,53.1925,52.7103,52.9894,331631.0
2020-03-11 11:00:00,62.65,62.65,62.06,62.25,466361.0,52.9979,52.9979,52.4988,52.6595,466361.0
2020-03-11 11:10:00,62.24,62.39,61.82,61.98,301487.0,52.6511,52.778,52.2958,52.4311,301487.0
2020-03-11 11:20:00,62.0,62.06,61.25,61.33,190314.0,52.448,52.4988,51.8136,51.8813,190314.0
2020-03-11 11:30:00,61.32,62.04,61.2,61.66,416142.0,51.8728,52.4819,51.7713,52.1604,416142.0
2020-03-11 11:40:00,61.65,61.7,61.26,61.62,114857.0,52.152,52.1943,51.822,52.1266,114857.0
2020-03-11 11:50:00,61.62,61.8,61.27,61.77,134066.0,52.1266,52.2788,51.8305,52.2535,134066.0
2020-03-11 12:00:00,61.77,62.1,61.54,62.03,226185.0,52.2535,52.5326,52.0589,52.4734,226185.0
2020-03-11 12:10:00,62.04,62.69,62.03,62.67,181752.0,52.4819,53.0317,52.4734,53.0148,181752.0
2020-03-11 12:20:00,62.67,62.74,62.33,62.51,232078.0,53.0148,53.074,52.7272,52.8795,232078.0
2020-03-11 12:30:00,62.5,62.58,62.08,62.11,189574.0,52.871,52.9387,52.5157,52.5411,189574.0
2020-03-11 12:40:00,62.11,62.25,61.67,61.89,211906.0,52.5411,52.6595,52.1689,52.355,211906.0
2020-03-11 12:50:00,61.91,62.13,61.53,61.76,138073.0,52.3719,52.558,52.0504,52.245,138073.0
2020-03-11 13:00:00,61.76,61.76,61.32,61.42,168077.0,52.245,52.245,51.8728,51.9574,168077.0
2020-03-11 13:10:00,61.46,61.52,61.12,61.25,182063.0,51.9912,52.042,51.7036,51.8136,182063.0
2020-03-11 13:20:00,61.24,61.4,61.06,61.31,155681.0,51.8051,51.9405,51.6529,51.8643,155681.0
2020-03-11 13:30:00,61.33,61.4,61.06,61.25,128675.0,51.8813,51.9405,51.6529,51.8136,128675.0
2020-03-11 13:40:00,61.24,61.25,60.81,61.03,177352.0,51.8051,51.8136,51.4414,51.6275,177352.0
2020-03-11 13:50:00,61.02,61.21,60.86,61.03,134213.0,51.619,51.7797,51.4837,51.6275,134213.0
2020-03-11 14:00:00,61.03,61.12,60.68,60.77,122543.0,51.6275,51.7036,51.3314,51.4075,122543.0
2020-03-11 14:10:00,60.76,60.81,60.53,60.64,165163.0,51.3991,51.4414,51.2045,51.2976,165163.0
2020-03-11 14:20:00,60.65,60.85,60.55,60.61,192378.0,51.306,51.4752,51.2214,51.2722,192378.0
2020-03-11 14:30:00,60.61,60.91,60.55,60.83,157398.0,51.2722,51.526,51.2214,51.4583,157398.0
2020-03-11 14:40:00,60.81,61.18,60.53,60.59,184891.0,51.4414,51.7544,51.2045,51.2553,184891.0
2020-03-11 14:50:00,60.6,60.79,60.39,60.44,213448.0,51.2637,51.4245,51.0861,51.1284,213448.0
2020-03-11 15:00:00,60.44,60.53,59.98,60.2,188365.0,51.1284,51.2045,50.7392,50.9254,188365.0
2020-03-11 15:10:00,60.2,60.46,60.09,60.37,232324.0,50.9254,51.1453,50.8323,51.0692,232324.0
2020-03-11 15:20:00,60.34,60.75,60.16,60.67,231460.0,51.0438,51.3906,50.8915,51.3229,231460.0
2020-03-11 15:30:00,60.64,61.5,60.6,61.34,374849.0,51.2976,52.0251,51.2637,51.8897,374849.0
2020-03-11 15:40:00,61.36,61.58,61.1,61.45,370055.0,51.9066,52.0927,51.6867,51.9828,370055.0
2020-03-11 15:50:00,61.41,61.63,60.91,61.29,613652.0,51.9489,52.135,51.526,51.8474,613652.0
2020-03-12 09:30:00,57.13,57.98,57.0,57.31,570450.0,48.3283,49.0474,48.2184,48.4806,570450.0
2020-03-12 09:40:00,57.31,57.31,57.31,57.31,0.0,48.4806,48.4806,48.4806,48.4806,0.0
2020-03-12 09:50:00,56.91,57.41,55.3,57.31,676473.0,48.1422,48.5652,46.7803,48.4806,676473.0
2020-03-12 10:00:00,57.25,57.25,55.16,55.29,908643.0,48.4298,48.4298,46.6618,46.7718,908643.0
2020-03-12 10:10:00,55.27,55.75,55.06,55.5,433931.0,46.7549,47.1609,46.5772,46.9495,433931.0
2020-03-12 10:20:00,55.47,56.34,55.31,56.0,299034.0,46.9241,47.66,46.7887,47.3724,299034.0
2020-03-12 10:30:00,56.02,56.88,55.95,56.07,274515.0,47.3893,48.1168,47.3301,47.4316,274515.0
2020-03-12 10:40:00,56.04,56.35,55.7,55.89,342882.0,47.4063,47.6685,47.1186,47.2794,342882.0
2020-03-12 10:50:00,55.87,56.46,55.83,55.93,419822.0,47.2624,47.7616,47.2286,47.3132,419822.0
2020-03-12 11:00:00,55.93,55.93,55.35,55.39,460569.0,47.3132,47.3132,46.8226,46.8564,460569.0
2020-03-12 11:10:00,55.37,55.56,55.08,55.18,295788.0,46.8395,47.0002,46.5942,46.6788,295788.0
2020-03-12 11:20:00,55.2,55.34,55.06,55.12,200646.0,46.6957,46.8141,46.5772,46.628,200646.0
2020-03-12 11:30:00,55.14,55.62,55.0,55.02,347538.0,46.6449,47.051,46.5265,46.5434,347538.0
2020-03-12 11:40:00,55.02,55.33,55.0,55.19,255991.0,46.5434,46.8056,46.5265,46.6872,255991.0
2020-03-12 11:50:00,55.18,55.48,54.85,55.39,334495.0,46.6788,46.9325,46.3996,46.8564,334495.0
2020-03-12 12:00:00,55.38,55.51,54.7,54.7,283277.0,46.8479,46.9579,46.2727,46.2727,283277.0
2020-03-12 12:10:00,54.7,54.73,54.02,54.29,375022.0,46.2727,46.2981,45.6975,45.9259,375022.0
2020-03-12 12:20:00,54.27,54.95,54.26,54.87,307238.0,45.909,46.4842,45.9005,46.4165,307238.0
2020-03-12 12:30:00,54.87,54.87,54.05,54.1,274815.0,46.4165,46.4165,45.7228,45.7651,274815.0
2020-03-12 12:40:00,54.09,54.09,53.5,53.53,332909.0,45.7567,45.7567,45.2576,45.283,332909.0
2020-03-12 12:50:00,53.54,56.79,53.51,56.36,357995.0,45.2914,48.0407,45.266,47.677,357995.0
2020-03-12 13:00:00,56.37,56.99,55.68,56.35,428252.0,47.6854,48.2099,47.1017,47.6685,428252.0
2020-03-12 13:10:00,56.34,56.49,55.15,55.9,364534.0,47.66,47.7869,46.6534,47.2878,364534.0
2020-03-12 13:20:00,55.89,56.38,55.64,55.99,247125.0,47.2794,47.6939,47.0679,47.364,247125.0
2020-03-12 13:30:00,55.99,56.21,54.96,54.96,207392.0,47.364,47.5501,46.4926,46.4926,207392.0
2020-03-12 13:40:00,54.97,55.57,54.67,55.43,237772.0,46.5011,47.0087,46.2473,46.8902,237772.0
2020-03-12 13:50:00,55.45,55.75,55.13,55.68,238403.0,46.9072,47.1609,46.6365,47.1017,238403.0
2020-03-12 14:00:00,55.65,56.12,55.07,55.6,222970.0,47.0763,47.4739,46.5857,47.034,222970.0
2020-03-12 14:10:00,55.66,55.68,55.04,55.11,164556.0,47.0848,47.1017,46.5603,46.6195,164556.0
2020-03-12 14:20:00,55.11,55.24,54.79,54.89,200860.0,46.6195,46.7295,46.3488,46.4334,200860.0
2020-03-12 14:30:00,54.89,54.98,54.35,54.49,218465.0,46.4334,46.5096,45.9766,46.0951,218465.0
2020-03-12 14:40:00,54.48,54.99,54.18,54.97,226477.0,46.0866,46.518,45.8328,46.5011,226477.0
2020-03-12 14:50:00,54.98,55.37,54.45,54.5,177995.0,46.5096,46.8395,46.0612,46.1035,177995.0
2020-03-12 15:00:00,54.52,55.1,54.29,54.9,230623.0,46.1204,46.6111,45.9259,46.4419,230623.0
2020-03-12 15:10:00,54.88,55.47,54.76,55.0,243282.0,46.425,46.9241,46.3235,46.5265,243282.0
2020-03-12 15:20:00,55.0,55.17,54.59,54.61,276168.0,46.5265,46.6703,46.1797,46.1966,276168.0
2020-03-12 15:30:00,54.63,54.97,54.55,54.77,339153.0,46.2135,46.5011,46.1458,46.3319,339153.0
2020-03-12 15:40:00,54.76,55.21,54.51,55.09,413215.0,46.3235,46.7041,46.112,46.6026,413215.0
2020-03-12 15:50:00,55.09,55.94,54.5,54.6,992761.0,46.6026,47.3217,46.1035,46.1881,992761.0
2020-03-13 09:30:00,57.46,57.73,56.15,56.16,562643.0,48.6075,48.8359,47.4993,47.5078,562643.0
2020-03-13 09:40:00,56.17,56.34,55.52,55.73,336406.0,47.5162,47.66,46.9664,47.144,336406.0
2020-03-13 09:50:00,55.68,55.69,55.03,55.35,223206.0,47.1017,47.1102,46.5519,46.8226,223206.0
2020-03-13 10:00:00,55.29,55.79,55.06,55.38,316972.0,46.7718,47.1948,46.5772,46.8479,316972.0
2020-03-13 10:10:00,55.37,56.35,55.23,56.27,345069.0,46.8395,47.6685,46.721,47.6008,345069.0
2020-03-13 10:20:00,56.28,56.93,56.18,56.5,330433.0,47.6093,48.1591,47.5247,47.7954,330433.0
2020-03-13 10:30:00,56.54,56.66,56.04,56.19,222598.0,47.8292,47.9307,47.4063,47.5331,222598.0
2020-03-13 10:40:00,56.18,56.18,55.5,55.58,256581.0,47.5247,47.5247,46.9495,47.0171,256581.0
2020-03-13 10:50:00,55.59,55.76,55.02,55.1,195487.0,47.0256,47.1694,46.5434,46.6111,195487.0
2020-03-13 11:00:00,55.11,55.71,55.11,55.6,132733.0,46.6195,47.1271,46.6195,47.034,132733.0
2020-03-13 11:10:00,55.62,55.75,55.19,55.44,139620.0,47.051,47.1609,46.6872,46.8987,139620.0
2020-03-13 11:20:00,55.43,55.67,55.03,55.04,139051.0,46.8902,47.0933,46.5519,46.5603,139051.0
2020-03-13 11:30:00,55.05,55.24,54.49,54.95,255041.0,46.5688,46.7295,46.0951,46.4842,255041.0
2020-03-13 11:40:00,54.96,55.09,54.53,54.55,324828.0,46.4926,46.6026,46.1289,46.1458,324828.0
2020-03-13 11:50:00,54.52,55.46,54.46,55.23,288604.0,46.1204,46.9156,46.0697,46.721,288604.0
2020-03-13 12:00:00,55.23,55.34,54.96,55.17,296073.0,46.721,46.8141,46.4926,46.6703,296073.0
2020-03-13 12:10:00,55.17,55.59,55.0,55.45,230132.0,46.6703,47.0256,46.5265,46.9072,230132.0
2020-03-13 12:20:00,55.46,55.63,55.21,55.43,251507.0,46.9156,47.0594,46.7041,46.8902,251507.0
2020-03-13 12:30:00,55.41,55.94,55.36,55.75,236194.0,46.8733,47.3217,46.831,47.1609,236194.0
2020-03-13 12:40:00,55.74,56.46,55.73,56.36,285720.0,47.1525,47.7616,47.144,47.677,285720.0
2020-03-13 12:50:00,56.36,56.72,55.92,55.93,204441.0,47.677,47.9815,47.3047,47.3132,204441.0
2020-03-13 13:00:00,55.93,56.07,55.26,55.39,267458.0,47.3132,47.4316,46.7464,46.8564,267458.0
2020-03-13 13:10:00,55.39,56.33,55.31,56.25,170639.0,46.8564,47.6516,46.7887,47.5839,170639.0
2020-03-13 13:20:00,56.29,56.95,56.24,56.91,197072.0,47.6177,48.1761,47.5754,48.1422,197072.0
2020-03-13 13:30:00,56.91,57.21,56.75,56.99,194956.0,48.1422,48.396,48.0069,48.2099,194956.0
2020-03-13 13:40:00,56.97,57.66,56.95,57.66,226707.0,48.193,48.7767,48.1761,48.7767,226707.0
2020-03-13 13:50:00,57.65,57.82,57.46,57.67,213259.0,48.7682,48.912,48.6075,48.7851,213259.0
2020-03-13 14:00:00,57.66,57.66,56.66,56.98,220701.0,48.7767,48.7767,47.9307,48.2014,220701.0
2020-03-13 14:10:00,56.92,57.25,56.78,56.82,200097.0,48.1507,48.4298,48.0323,48.0661,200097.0
2020-03-13 14:20:00,56.82,56.93,56.39,56.53,176708.0,48.0661,48.1591,47.7023,47.8208,176708.0
2020-03-13 14:30:00,56.51,56.56,56.03,56.13,179659.0,47.8038,47.8461,47.3978,47.4824,179659.0
2020-03-13 14:40:00,56.14,57.06,56.04,56.81,198441.0,47.4909,48.2691,47.4063,48.0576,198441.0
2020-03-13 14:50:00,56.82,57.09,56.74,57.02,197246.0,48.0661,48.2945,47.9984,48.2353,197246.0
2020-03-13 15:00:00,57.01,57.34,56.74,57.01,229261.0,48.2268,48.506,47.9984,48.2268,229261.0
2020-03-13 15:10:00,57.02,57.38,56.81,57.25,197960.0,48.2353,48.5398,48.0576,48.4298,197960.0
2020-03-13 15:20:00,57.25,57.62,57.02,57.55,216756.0,48.4298,48.7428,48.2353,48.6836,216756.0
2020-03-13 15:30:00,57.55,57.63,56.11,57.1,418109.0,48.6836,48.7513,47.4655,48.3029,418109.0
2020-03-13 15:40:00,57.1,58.87,56.99,58.79,555908.0,48.3029,49.8003,48.2099,49.7326,555908.0
2020-03-13 15:50:00,58.82,59.8,58.76,59.58,1911451.0,49.758,50.587,49.7072,50.4009,1911451.0
2020-03-16 09:30:00,54.03,54.03,54.03,54.03,0.0,45.7059,45.7059,45.7059,45.7059,0.0
2020-03-16 09:40:00,53.68,54.1,53.0,53.27,397622.0,45.4098,45.7651,44.8346,45.063,397622.0
2020-03-16 09:50:00,53.25,55.66,53.25,54.64,516173.0,45.0461,47.0848,45.0461,46.2219,516173.0
2020-03-16 10:00:00,54.65,55.24,54.01,55.24,250184.0,46.2304,46.7295,45.689,46.7295,250184.0
2020-03-16 10:10:00,55.11,55.79,54.44,54.65,326293.0,46.6195,47.1948,46.0528,46.2304,326293.0
2020-03-16 10:20:00,54.59,54.78,54.18,54.73,190016.0,46.1797,46.3404,45.8328,46.2981,190016.0
2020-03-16 10:30:00,54.72,55.74,54.72,55.72,276588.0,46.2896,47.1525,46.2896,47.1356,276588.0
2020-03-16 10:40:00,55.74,56.0,55.33,55.83,256875.0,47.1525,47.3724,46.8056,47.2286,256875.0
2020-03-16 10:50:00,55.84,55.91,55.24,55.41,175626.0,47.2371,47.2963,46.7295,46.8733,175626.0
2020-03-16 11:00:00,55.45,55.92,55.09,55.73,213821.0,46.9072,47.3047,46.6026,47.144,213821.0
2020-03-16 11:10:00,55.74,56.42,55.6,56.17,271879.0,47.1525,47.7277,47.034,47.5162,271879.0
2020-03-16 11:20:00,56.18,56.65,56.03,56.37,201397.0,47.5247,47.9223,47.3978,47.6854,201397.0
2020-03-16 11:30:00,56.37,56.61,55.52,55.78,178200.0,47.6854,47.8884,46.9664,47.1863,178200.0
2020-03-16 11:40:00,55.77,55.86,54.9,55.21,235347.0,47.1779,47.254,46.4419,46.7041,235347.0
2020-03-16 11:50:00,55.26,55.96,55.17,55.8,237515.0,46.7464,47.3386,46.6703,47.2032,237515.0
2020-03-16 12:00:00,55.8,56.77,55.52,56.47,217537.0,47.2032,48.0238,46.9664,47.77,217537.0
2020-03-16 12:10:00,56.49,56.89,55.59,55.64,197373.0,47.7869,48.1253,47.0256,47.0679,197373.0
2020-03-16 12:20:00,55.65,55.79,55.36,55.5,172610.0,47.0763,47.1948,46.831,46.9495,172610.0
2020-03-16 12:30:00,55.51,55.74,55.18,55.44,175841.0,46.9579,47.1525,46.6788,46.8987,175841.0
2020-03-16 12:40:00,55.45,55.5,54.95,54.97,166471.0,46.9072,46.9495,46.4842,46.5011,166471.0
2020-03-16 12:50:00,54.96,55.03,54.52,54.8,128492.0,46.4926,46.5519,46.1204,46.3573,128492.0
2020-03-16 13:00:00,54.81,55.39,54.76,54.99,123420.0,46.3658,46.8564,46.3235,46.518,123420.0
2020-03-16 13:10:00,54.99,55.68,54.98,55.42,117580.0,46.518,47.1017,46.5096,46.8818,117580.0
2020-03-16 13:20:00,55.46,55.49,55.15,55.3,113004.0,46.9156,46.941,46.6534,46.7803,113004.0
2020-03-16 13:30:00,55.29,55.35,54.56,54.73,145663.0,46.7718,46.8226,46.1543,46.2981,145663.0
2020-03-16 13:40:00,54.72,54.87,54.46,54.5,164716.0,46.2896,46.4165,46.0697,46.1035,164716.0
2020-03-16 13:50:00,54.51,54.83,54.48,54.51,167722.0,46.112,46.3827,46.0866,46.112,167722.0
2020-03-16 14:00:00,54.51,54.51,54.02,54.02,210876.0,46.112,46.112,45.6975,45.6975,210876.0
2020-03-16 14:10:00,54.01,54.29,53.9,53.9,201286.0,45.689,45.9259,45.596,45.596,201286.0
2020-03-16 14:20:00,53.91,54.3,53.73,54.3,154415.0,45.6044,45.9343,45.4521,45.9343,154415.0
2020-03-16 14:30:00,54.33,55.39,54.18,54.58,258577.0,45.9597,46.8564,45.8328,46.1712,258577.0
2020-03-16 14:40:00,54.56,54.56,53.88,53.99,185119.0,46.1543,46.1543,45.579,45.6721,185119.0
2020-03-16 14:50:00,54.01,54.81,53.96,54.55,267165.0,45.689,46.3658,45.6467,46.1458,267165.0
2020-03-16 15:00:00,54.55,55.03,54.24,54.38,196700.0,46.1458,46.5519,45.8836,46.002,196700.0
2020-03-16 15:10:00,54.39,54.55,54.07,54.08,216860.0,46.0105,46.1458,45.7398,45.7482,216860.0
2020-03-16 15:20:00,54.08,54.42,53.71,53.73,257602.0,45.7482,46.0358,45.4352,45.4521,257602.0
2020-03-16 15:30:00,53.71,53.73,53.0,53.13,497908.0,45.4352,45.4521,44.8346,44.9446,497908.0
2020-03-16 15:40:00,53.19,54.34,52.98,53.52,523983.0,44.9953,45.9682,44.8177,45.2745,523983.0
2020-03-16 15:50:00,53.51,53.52,52.21,52.3,1242100.0,45.266,45.2745,44.1663,44.2425,1242100.0
2020-03-17 09:30:00,53.62,54.3,53.51,53.63,514216.0,45.3591,45.9343,45.266,45.3676,514216.0
2020-03-17 09:40:00,53.66,53.69,52.82,53.29,346684.0,45.3929,45.4183,44.6823,45.0799,346684.0
2020-03-17 09:50:00,53.26,53.42,52.8,52.88,368265.0,45.0546,45.1899,44.6654,44.7331,368265.0
2020-03-17 10:00:00,52.88,54.22,52.63,53.86,280104.0,44.7331,45.8667,44.5216,45.5621,280104.0
2020-03-17 10:10:00,53.88,54.99,53.75,54.66,305174.0,45.579,46.518,45.4691,46.2389,305174.0
2020-03-17 10:20:00,54.68,55.33,54.37,55.19,356726.0,46.2558,46.8056,45.9935,46.6872,356726.0
2020-03-17 10:30:00,55.17,55.35,54.83,54.9,421450.0,46.6703,46.8226,46.3827,46.4419,421450.0
2020-03-17 10:40:00,54.9,55.96,54.88,55.23,375644.0,46.4419,47.3386,46.425,46.721,375644.0
2020-03-17 10:50:00,55.26,55.95,54.76,55.85,352324.0,46.7464,47.3301,46.3235,47.2455,352324.0
2020-03-17 11:00:00,55.84,56.43,55.76,56.41,274587.0,47.2371,47.7362,47.1694,47.7193,274587.0
2020-03-17 11:10:00,56.41,57.13,56.29,57.12,260170.0,47.7193,48.3283,47.6177,48.3199,260170.0
2020-03-17 11:20:00,57.17,57.32,56.7,56.98,290785.0,48.3622,48.4891,47.9646,48.2014,290785.0
2020-03-17 11:30:00,56.97,57.34,56.71,56.81,409953.0,48.193,48.506,47.973,48.0576,409953.0
2020-03-17 11:40:00,56.83,57.18,56.74,57.01,211963.0,48.0745,48.3706,47.9984,48.2268,211963.0
2020-03-17 11:50:00,56.98,57.19,56.79,57.18,273160.0,48.2014,48.3791,48.0407,48.3706,273160.0
2020-03-17 12:00:00,57.17,58.95,57.04,58.8,380934.0,48.3622,49.8679,48.2522,49.741,380934.0
2020-03-17 12:10:00,58.77,58.99,57.88,57.97,399551.0,49.7157,49.9018,48.9628,49.0389,399551.0
2020-03-17 12:20:00,58.0,58.03,57.24,57.7,260765.0,49.0643,49.0897,48.4214,48.8105,260765.0
2020-03-17 12:30:00,57.71,58.36,57.68,57.92,257475.0,48.819,49.3688,48.7936,48.9966,257475.0
2020-03-17 12:40:00,57.91,58.0,57.5,57.54,155789.0,48.9882,49.0643,48.6413,48.6752,155789.0
2020-03-17 12:50:00,57.52,57.68,57.2,57.4,133293.0,48.6582,48.7936,48.3875,48.5567,133293.0
2020-03-17 13:00:00,57.42,57.85,57.2,57.31,147257.0,48.5736,48.9374,48.3875,48.4806,147257.0
2020-03-17 13:10:00,57.32,57.54,57.02,57.35,217032.0,48.4891,48.6752,48.2353,48.5144,217032.0
2020-03-17 13:20:00,57.32,57.55,57.12,57.52,184310.0,48.4891,48.6836,48.3199,48.6582,184310.0
2020-03-17 13:30:00,57.51,57.97,57.18,57.65,193072.0,48.6498,49.0389,48.3706,48.7682,193072.0
2020-03-17 13:40:00,57.68,57.92,57.44,57.85,152856.0,48.7936,48.9966,48.5906,48.9374,152856.0
2020-03-17 13:50:00,57.86,57.97,57.5,57.75,142765.0,48.9459,49.0389,48.6413,48.8528,142765.0
2020-03-17 14:00:00,57.74,58.51,57.53,58.48,179954.0,48.8443,49.4957,48.6667,49.4703,179954.0
2020-03-17 14:10:00,58.48,59.2,58.43,59.18,204859.0,49.4703,50.0794,49.428,50.0625,204859.0
2020-03-17 14:20:00,59.21,59.25,58.13,58.66,272181.0,50.0879,50.1217,49.1743,49.6226,272181.0
2020-03-17 14:30:00,58.67,58.93,58.47,58.69,241119.0,49.6311,49.851,49.4619,49.648,241119.0
2020-03-17 14:40:00,58.71,58.81,58.05,58.09,229321.0,49.6649,49.7495,49.1066,49.1404,229321.0
2020-03-17 14:50:00,58.02,58.74,57.96,58.63,211299.0,49.0812,49.6903,49.0305,49.5972,211299.0
2020-03-17 15:00:00,58.63,58.65,57.96,58.22,241474.0,49.5972,49.6142,49.0305,49.2504,241474.0
2020-03-17 15:10:00,58.17,58.66,58.01,58.3,350683.0,49.2081,49.6226,49.0728,49.3181,350683.0
2020-03-17 15:20:00,58.3,58.47,57.78,57.85,374666.0,49.3181,49.4619,48.8782,48.9374,374666.0
2020-03-17 15:30:00,57.82,58.0,57.68,57.72,454691.0,48.912,49.0643,48.7936,48.8274,454691.0
2020-03-17 15:40:00,57.72,57.93,57.5,57.58,619947.0,48.8274,49.0051,48.6413,48.709,619947.0
2020-03-17 15:50:00,57.6,58.07,57.46,58.0,1312920.0,48.7259,49.1235,48.6075,49.0643,1312920.0
2020-03-18 09:30:00,54.35,55.9,53.06,55.2,701719.0,45.9766,47.2878,44.8854,46.6957,701719.0
2020-03-18 09:40:00,55.2,56.14,55.1,56.02,400533.0,46.6957,47.4909,46.6111,47.3893,400533.0
2020-03-18 09:50:00,55.96,57.55,55.93,57.08,503144.0,47.3386,48.6836,47.3132,48.286,503144.0
2020-03-18 10:00:00,57.2,57.82,56.91,57.09,368221.0,48.3875,48.912,48.1422,48.2945,368221.0
2020-03-18 10:10:00,57.08,59.0,57.05,58.26,329704.0,48.286,49.9102,48.2607,49.2842,329704.0
2020-03-18 10:20:00,58.2,58.77,57.69,58.6,218692.0,49.2335,49.7157,48.8021,49.5719,218692.0
2020-03-18 10:30:00,58.66,59.14,58.04,58.13,399212.0,49.6226,50.0287,49.0981,49.1743,399212.0
2020-03-18 10:40:00,58.11,59.64,58.1,59.31,379008.0,49.1573,50.4516,49.1489,50.1725,379008.0
2020-03-18 10:50:00,59.3,59.31,58.4,59.01,338188.0,50.164,50.1725,49.4027,49.9187,338188.0
2020-03-18 11:00:00,58.94,59.23,58.4,58.4,261598.0,49.8595,50.1048,49.4027,49.4027,261598.0
2020-03-18 11:10:00,58.4,58.43,57.2,58.36,341843.0,49.4027,49.428,48.3875,49.3688,341843.0
2020-03-18 11:20:00,58.38,58.68,58.01,58.28,505190.0,49.3857,49.6395,49.0728,49.3012,505190.0
2020-03-18 11:30:00,58.23,59.63,57.86,59.3,495778.0,49.2589,50.4432,48.9459,50.164,495778.0
2020-03-18 11:40:00,59.25,59.38,58.38,58.5,295457.0,50.1217,50.2317,49.3857,49.4873,295457.0
2020-03-18 11:50:00,58.51,58.88,58.01,58.73,244821.0,49.4957,49.8087,49.0728,49.6818,244821.0
2020-03-18 12:00:00,58.73,59.11,58.51,58.8,189597.0,49.6818,50.0033,49.4957,49.741,189597.0
2020-03-18 12:10:00,58.76,59.33,58.26,58.51,247755.0,49.7072,50.1894,49.2842,49.4957,247755.0
2020-03-18 12:20:00,58.55,59.13,58.45,58.67,309211.0,49.5296,50.0202,49.445,49.6311,309211.0
2020-03-18 12:30:00,58.69,58.95,57.79,58.06,261715.0,49.648,49.8679,48.8866,49.115,261715.0
2020-03-18 12:40:00,57.93,58.77,57.62,58.32,283783.0,49.0051,49.7157,48.7428,49.335,283783.0
2020-03-18 12:50:00,58.33,58.6,57.47,57.57,127930.0,49.3435,49.5719,48.6159,48.7005,127930.0
2020-03-18 13:00:00,57.57,57.57,57.57,57.57,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2020-03-18 13:10:00,57.51,57.94,56.55,57.1,249158.0,48.6498,49.0135,47.8377,48.3029,249158.0
2020-03-18 13:20:00,57.13,57.13,55.57,55.61,316291.0,48.3283,48.3283,47.0087,47.0425,316291.0
2020-03-18 13:30:00,55.57,56.37,55.13,56.34,414409.0,47.0087,47.6854,46.6365,47.66,414409.0
2020-03-18 13:40:00,56.36,56.87,56.01,56.59,246261.0,47.677,48.1084,47.3809,47.8715,246261.0
2020-03-18 13:50:00,56.65,56.66,55.27,55.52,224429.0,47.9223,47.9307,46.7549,46.9664,224429.0
2020-03-18 14:00:00,55.52,56.06,55.47,55.76,227474.0,46.9664,47.4232,46.9241,47.1694,227474.0
2020-03-18 14:10:00,55.77,55.98,55.3,55.48,266068.0,47.1779,47.3555,46.7803,46.9325,266068.0
2020-03-18 14:20:00,55.46,55.74,55.15,55.49,301140.0,46.9156,47.1525,46.6534,46.941,301140.0
2020-03-18 14:30:00,55.45,55.76,55.06,55.31,505027.0,46.9072,47.1694,46.5772,46.7887,505027.0
2020-03-18 14:40:00,55.33,55.43,55.0,55.38,337759.0,46.8056,46.8902,46.5265,46.8479,337759.0
2020-03-18 14:50:00,55.43,55.45,54.99,55.18,385042.0,46.8902,46.9072,46.518,46.6788,385042.0
2020-03-18 15:00:00,55.14,55.45,54.94,55.07,339716.0,46.6449,46.9072,46.4757,46.5857,339716.0
2020-03-18 15:10:00,55.09,55.61,54.34,54.61,427637.0,46.6026,47.0425,45.9682,46.1966,427637.0
2020-03-18 15:20:00,54.61,54.61,53.4,53.48,587934.0,46.1966,46.1966,45.173,45.2407,587934.0
2020-03-18 15:30:00,53.44,54.1,53.16,53.39,715910.0,45.2068,45.7651,44.97,45.1645,715910.0
2020-03-18 15:40:00,53.4,54.69,53.38,54.65,526592.0,45.173,46.2642,45.1561,46.2304,526592.0
2020-03-18 15:50:00,54.66,57.52,54.5,57.26,1239945.0,46.2389,48.6582,46.1035,48.4383,1239945.0
2020-03-19 09:30:00,56.8,57.65,56.28,56.91,645517.0,48.0492,48.7682,47.6093,48.1422,645517.0
2020-03-19 09:40:00,56.91,58.48,56.68,58.28,607410.0,48.1422,49.4703,47.9477,49.3012,607410.0
2020-03-19 09:50:00,58.26,58.71,57.9,58.1,378324.0,49.2842,49.6649,48.9797,49.1489,378324.0
2020-03-19 10:00:00,58.1,58.36,57.33,58.36,304465.0,49.1489,49.3688,48.4975,49.3688,304465.0
2020-03-19 10:10:00,58.38,58.96,58.07,58.4,375631.0,49.3857,49.8764,49.1235,49.4027,375631.0
2020-03-19 10:20:00,58.35,58.95,58.2,58.86,271234.0,49.3604,49.8679,49.2335,49.7918,271234.0
2020-03-19 10:30:00,58.83,59.11,57.65,57.71,393785.0,49.7664,50.0033,48.7682,48.819,393785.0
2020-03-19 10:40:00,57.76,57.87,57.26,57.33,243913.0,48.8613,48.9543,48.4383,48.4975,243913.0
2020-03-19 10:50:00,57.31,58.16,57.19,57.35,241870.0,48.4806,49.1996,48.3791,48.5144,241870.0
2020-03-19 11:00:00,57.33,57.71,56.95,57.66,210851.0,48.4975,48.819,48.1761,48.7767,210851.0
2020-03-19 11:10:00,57.66,58.99,57.36,57.62,376292.0,48.7767,49.9018,48.5229,48.7428,376292.0
2020-03-19 11:20:00,57.63,58.46,57.21,58.36,271922.0,48.7513,49.4534,48.396,49.3688,271922.0
2020-03-19 11:30:00,58.36,58.44,57.83,57.83,321156.0,49.3688,49.4365,48.9205,48.9205,321156.0
2020-03-19 11:40:00,57.81,58.19,57.63,58.1,219821.0,48.9036,49.225,48.7513,49.1489,219821.0
2020-03-19 11:50:00,58.07,58.13,56.76,56.97,270109.0,49.1235,49.1743,48.0153,48.193,270109.0
2020-03-19 12:00:00,57.02,57.13,55.25,55.37,312067.0,48.2353,48.3283,46.738,46.8395,312067.0
2020-03-19 12:10:00,55.38,55.69,55.18,55.38,262751.0,46.8479,47.1102,46.6788,46.8479,262751.0
2020-03-19 12:20:00,55.33,55.79,54.14,55.34,378749.0,46.8056,47.1948,45.799,46.8141,378749.0
2020-03-19 12:30:00,55.38,55.56,54.72,55.19,174137.0,46.8479,47.0002,46.2896,46.6872,174137.0
2020-03-19 12:40:00,55.17,55.97,55.03,55.61,200450.0,46.6703,47.347,46.5519,47.0425,200450.0
2020-03-19 12:50:00,55.61,55.93,55.1,55.3,245040.0,47.0425,47.3132,46.6111,46.7803,245040.0
2020-03-19 13:00:00,55.3,55.62,54.83,55.26,211958.0,46.7803,47.051,46.3827,46.7464,211958.0
2020-03-19 13:10:00,55.31,55.78,55.09,55.25,160348.0,46.7887,47.1863,46.6026,46.738,160348.0
2020-03-19 13:20:00,55.26,55.79,55.09,55.35,187111.0,46.7464,47.1948,46.6026,46.8226,187111.0
2020-03-19 13:30:00,55.36,56.08,55.3,55.7,162878.0,46.831,47.4401,46.7803,47.1186,162878.0
2020-03-19 13:40:00,55.71,56.37,55.62,56.13,155544.0,47.1271,47.6854,47.051,47.4824,155544.0
2020-03-19 13:50:00,56.13,56.81,55.76,55.96,173678.0,47.4824,48.0576,47.1694,47.3386,173678.0
2020-03-19 14:00:00,55.96,56.58,55.78,56.44,254808.0,47.3386,47.8631,47.1863,47.7446,254808.0
2020-03-19 14:10:00,56.4,56.84,55.72,56.77,256536.0,47.7108,48.083,47.1356,48.0238,256536.0
2020-03-19 14:20:00,56.77,56.8,56.16,56.16,209108.0,48.0238,48.0492,47.5078,47.5078,209108.0
2020-03-19 14:30:00,56.15,56.88,56.08,56.86,202088.0,47.4993,48.1168,47.4401,48.0999,202088.0
2020-03-19 14:40:00,56.88,57.0,56.55,56.78,175616.0,48.1168,48.2184,47.8377,48.0323,175616.0
2020-03-19 14:50:00,56.84,56.84,56.08,56.49,190510.0,48.083,48.083,47.4401,47.7869,190510.0
2020-03-19 15:00:00,56.48,56.55,55.63,55.63,295340.0,47.7785,47.8377,47.0594,47.0594,295340.0
2020-03-19 15:10:00,55.66,55.86,55.11,55.53,368896.0,47.0848,47.254,46.6195,46.9748,368896.0
2020-03-19 15:20:00,55.51,56.06,55.29,55.54,369006.0,46.9579,47.4232,46.7718,46.9833,369006.0
2020-03-19 15:30:00,55.57,55.99,55.33,55.54,331455.0,47.0087,47.364,46.8056,46.9833,331455.0
2020-03-19 15:40:00,55.55,56.21,55.38,55.8,440610.0,46.9917,47.5501,46.8479,47.2032,440610.0
2020-03-19 15:50:00,55.83,56.21,55.0,55.4,1007868.0,47.2286,47.5501,46.5265,46.8649,1007868.0
2020-03-20 09:30:00,55.81,56.57,55.34,55.72,1222182.0,47.2117,47.8546,46.8141,47.1356,1222182.0
2020-03-20 09:40:00,55.71,55.82,54.0,54.04,300599.0,47.1271,47.2202,45.6805,45.7144,300599.0
2020-03-20 09:50:00,54.04,54.76,53.86,54.35,324921.0,45.7144,46.3235,45.5621,45.9766,324921.0
2020-03-20 10:00:00,54.33,55.24,54.19,54.77,196333.0,45.9597,46.7295,45.8413,46.3319,196333.0
2020-03-20 10:10:00,54.77,55.06,54.18,54.54,211302.0,46.3319,46.5772,45.8328,46.1374,211302.0
2020-03-20 10:20:00,54.54,54.78,54.16,54.78,259161.0,46.1374,46.3404,45.8159,46.3404,259161.0
2020-03-20 10:30:00,54.8,55.53,54.8,55.31,178764.0,46.3573,46.9748,46.3573,46.7887,178764.0
2020-03-20 10:40:00,55.31,55.52,54.9,55.44,252128.0,46.7887,46.9664,46.4419,46.8987,252128.0
2020-03-20 10:50:00,55.43,56.58,55.4,56.57,255645.0,46.8902,47.8631,46.8649,47.8546,255645.0
2020-03-20 11:00:00,56.55,56.78,55.54,55.75,235542.0,47.8377,48.0323,46.9833,47.1609,235542.0
2020-03-20 11:10:00,55.8,56.57,55.69,56.27,562998.0,47.2032,47.8546,47.1102,47.6008,562998.0
2020-03-20 11:20:00,56.27,56.27,55.1,55.57,225707.0,47.6008,47.6008,46.6111,47.0087,225707.0
2020-03-20 11:30:00,55.56,55.6,55.04,55.27,202907.0,47.0002,47.034,46.5603,46.7549,202907.0
2020-03-20 11:40:00,55.23,55.46,55.02,55.44,154227.0,46.721,46.9156,46.5434,46.8987,154227.0
2020-03-20 11:50:00,55.46,55.7,55.15,55.18,149061.0,46.9156,47.1186,46.6534,46.6788,149061.0
2020-03-20 12:00:00,55.2,55.37,54.38,54.46,150825.0,46.6957,46.8395,46.002,46.0697,150825.0
2020-03-20 12:10:00,54.46,54.95,54.44,54.55,122869.0,46.0697,46.4842,46.0528,46.1458,122869.0
2020-03-20 12:20:00,54.56,54.69,54.1,54.35,179337.0,46.1543,46.2642,45.7651,45.9766,179337.0
2020-03-20 12:30:00,54.34,54.81,54.19,54.64,164517.0,45.9682,46.3658,45.8413,46.2219,164517.0
2020-03-20 12:40:00,54.64,55.22,54.49,54.92,190100.0,46.2219,46.7126,46.0951,46.4588,190100.0
2020-03-20 12:50:00,54.92,55.29,54.76,54.87,187154.0,46.4588,46.7718,46.3235,46.4165,187154.0
2020-03-20 13:00:00,54.88,55.42,54.8,55.37,121600.0,46.425,46.8818,46.3573,46.8395,121600.0
2020-03-20 13:10:00,55.35,55.58,55.07,55.3,126790.0,46.8226,47.0171,46.5857,46.7803,126790.0
2020-03-20 13:20:00,55.3,55.34,54.88,55.27,126468.0,46.7803,46.8141,46.425,46.7549,126468.0
2020-03-20 13:30:00,55.28,55.48,54.99,55.37,157562.0,46.7633,46.9325,46.518,46.8395,157562.0
2020-03-20 13:40:00,55.35,55.64,55.11,55.27,186235.0,46.8226,47.0679,46.6195,46.7549,186235.0
2020-03-20 13:50:00,55.29,55.42,55.08,55.26,121782.0,46.7718,46.8818,46.5942,46.7464,121782.0
2020-03-20 14:00:00,55.26,55.46,55.16,55.23,175549.0,46.7464,46.9156,46.6618,46.721,175549.0
2020-03-20 14:10:00,55.25,55.32,54.62,54.69,150558.0,46.738,46.7972,46.205,46.2642,150558.0
2020-03-20 14:20:00,54.69,55.03,53.88,54.03,229988.0,46.2642,46.5519,45.579,45.7059,229988.0
2020-03-20 14:30:00,54.02,54.5,53.98,54.39,243595.0,45.6975,46.1035,45.6636,46.0105,243595.0
2020-03-20 14:40:00,54.39,54.7,54.2,54.4,198354.0,46.0105,46.2727,45.8497,46.0189,198354.0
2020-03-20 14:50:00,54.43,54.71,53.63,53.69,265959.0,46.0443,46.2812,45.3676,45.4183,265959.0
2020-03-20 15:00:00,53.73,54.03,53.55,53.72,261359.0,45.4521,45.7059,45.2999,45.4437,261359.0
2020-03-20 15:10:00,53.74,53.96,53.53,53.62,257700.0,45.4606,45.6467,45.283,45.3591,257700.0
2020-03-20 15:20:00,53.6,54.9,53.6,54.58,329470.0,45.3422,46.4419,45.3422,46.1712,329470.0
2020-03-20 15:30:00,54.57,54.99,54.56,54.98,375057.0,46.1627,46.518,46.1543,46.5096,375057.0
2020-03-20 15:40:00,54.97,55.53,54.14,54.14,509770.0,46.5011,46.9748,45.799,45.799,509770.0
2020-03-20 15:50:00,54.14,54.99,54.08,54.74,1122625.0,45.799,46.518,45.7482,46.3065,1122625.0
2020-03-23 09:30:00,53.86,54.69,52.88,53.02,835529.0,45.5621,46.2642,44.7331,44.8515,835529.0
2020-03-23 09:40:00,53.07,54.36,52.98,53.87,532236.0,44.8938,45.9851,44.8177,45.5706,532236.0
2020-03-23 09:50:00,53.79,54.04,53.36,53.89,407233.0,45.5029,45.7144,45.1391,45.5875,407233.0
2020-03-23 10:00:00,53.92,54.05,53.53,53.93,336700.0,45.6129,45.7228,45.283,45.6213,336700.0
2020-03-23 10:10:00,53.95,54.67,53.95,54.39,401546.0,45.6383,46.2473,45.6383,46.0105,401546.0
2020-03-23 10:20:00,54.42,54.73,54.02,54.23,261734.0,46.0358,46.2981,45.6975,45.8751,261734.0
2020-03-23 10:30:00,54.22,54.54,53.83,54.07,211595.0,45.8667,46.1374,45.5367,45.7398,211595.0
2020-03-23 10:40:00,54.07,54.3,53.78,54.0,250544.0,45.7398,45.9343,45.4944,45.6805,250544.0
2020-03-23 10:50:00,54.01,54.03,53.17,53.2,207605.0,45.689,45.7059,44.9784,45.0038,207605.0
2020-03-23 11:00:00,53.18,53.9,53.17,53.9,205005.0,44.9869,45.596,44.9784,45.596,205005.0
2020-03-23 11:10:00,53.88,54.17,53.28,53.38,200480.0,45.579,45.8244,45.0715,45.1561,200480.0
2020-03-23 11:20:00,53.34,53.49,52.93,53.0,366933.0,45.1222,45.2491,44.7754,44.8346,366933.0
2020-03-23 11:30:00,53.01,53.18,52.33,52.35,365349.0,44.8431,44.9869,44.2678,44.2848,365349.0
2020-03-23 11:40:00,52.35,52.53,52.05,52.34,290395.0,44.2848,44.437,44.031,44.2763,290395.0
2020-03-23 11:50:00,52.33,52.63,52.04,52.13,301440.0,44.2678,44.5216,44.0225,44.0986,301440.0
2020-03-23 12:00:00,52.12,52.8,52.04,52.29,261019.0,44.0902,44.6654,44.0225,44.234,261019.0
2020-03-23 12:10:00,52.32,53.32,52.06,52.92,291995.0,44.2594,45.1053,44.0394,44.7669,291995.0
2020-03-23 12:20:00,52.92,53.54,52.88,53.35,220053.0,44.7669,45.2914,44.7331,45.1307,220053.0
2020-03-23 12:30:00,53.36,53.54,52.81,53.45,222900.0,45.1391,45.2914,44.6739,45.2153,222900.0
2020-03-23 12:40:00,53.48,54.54,53.41,54.54,316397.0,45.2407,46.1374,45.1814,46.1374,316397.0
2020-03-23 12:50:00,54.48,54.97,54.21,54.51,316480.0,46.0866,46.5011,45.8582,46.112,316480.0
2020-03-23 13:00:00,54.52,54.52,54.08,54.23,448481.0,46.1204,46.1204,45.7482,45.8751,448481.0
2020-03-23 13:10:00,54.26,54.9,54.04,54.28,214464.0,45.9005,46.4419,45.7144,45.9174,214464.0
2020-03-23 13:20:00,54.24,54.28,53.36,53.43,194301.0,45.8836,45.9174,45.1391,45.1984,194301.0
2020-03-23 13:30:00,53.41,53.58,52.76,52.9,213266.0,45.1814,45.3253,44.6316,44.75,213266.0
2020-03-23 13:40:00,52.84,53.8,52.77,53.71,232434.0,44.6993,45.5114,44.64,45.4352,232434.0
2020-03-23 13:50:00,53.71,53.86,52.69,53.04,271065.0,45.4352,45.5621,44.5724,44.8684,271065.0
2020-03-23 14:00:00,53.11,53.19,52.5,52.53,329955.0,44.9277,44.9953,44.4116,44.437,329955.0
2020-03-23 14:10:00,52.53,52.97,52.45,52.45,253001.0,44.437,44.8092,44.3693,44.3693,253001.0
2020-03-23 14:20:00,52.47,53.11,52.19,52.96,227143.0,44.3863,44.9277,44.1494,44.8008,227143.0
2020-03-23 14:30:00,53.0,53.21,52.52,53.1,201902.0,44.8346,45.0123,44.4286,44.9192,201902.0
2020-03-23 14:40:00,53.07,53.5,52.84,53.38,303760.0,44.8938,45.2576,44.6993,45.1561,303760.0
2020-03-23 14:50:00,53.38,53.39,52.69,52.77,226289.0,45.1561,45.1645,44.5724,44.64,226289.0
2020-03-23 15:00:00,52.89,53.0,52.53,52.58,260971.0,44.7416,44.8346,44.437,44.4793,260971.0
2020-03-23 15:10:00,52.62,52.72,52.45,52.62,203297.0,44.5132,44.5977,44.3693,44.5132,203297.0
2020-03-23 15:20:00,52.62,52.7,52.28,52.35,286285.0,44.5132,44.5808,44.2255,44.2848,286285.0
2020-03-23 15:30:00,52.37,52.69,52.16,52.32,361983.0,44.3017,44.5724,44.124,44.2594,361983.0
2020-03-23 15:40:00,52.37,52.84,52.21,52.47,431176.0,44.3017,44.6993,44.1663,44.3863,431176.0
2020-03-23 15:50:00,52.5,54.0,52.5,53.11,1112964.0,44.4116,45.6805,44.4116,44.9277,1112964.0
2020-03-24 09:30:00,55.13,55.64,55.01,55.36,792148.0,46.6365,47.0679,46.5349,46.831,792148.0
2020-03-24 09:40:00,55.37,55.38,54.6,54.66,397244.0,46.8395,46.8479,46.1881,46.2389,397244.0
2020-03-24 09:50:00,54.65,54.92,54.53,54.68,298057.0,46.2304,46.4588,46.1289,46.2558,298057.0
2020-03-24 10:00:00,54.66,54.94,54.44,54.52,340768.0,46.2389,46.4757,46.0528,46.1204,340768.0
2020-03-24 10:10:00,54.52,55.0,54.49,54.9,271827.0,46.1204,46.5265,46.0951,46.4419,271827.0
2020-03-24 10:20:00,54.92,55.21,54.84,55.17,377504.0,46.4588,46.7041,46.3911,46.6703,377504.0
2020-03-24 10:30:00,55.16,55.47,55.1,55.45,442535.0,46.6618,46.9241,46.6111,46.9072,442535.0
2020-03-24 10:40:00,55.44,55.51,55.05,55.12,284205.0,46.8987,46.9579,46.5688,46.628,284205.0
2020-03-24 10:50:00,55.13,55.33,54.8,55.15,320517.0,46.6365,46.8056,46.3573,46.6534,320517.0
2020-03-24 11:00:00,55.12,55.26,54.96,55.18,185700.0,46.628,46.7464,46.4926,46.6788,185700.0
2020-03-24 11:10:00,55.19,55.27,54.96,55.09,275944.0,46.6872,46.7549,46.4926,46.6026,275944.0
2020-03-24 11:20:00,55.08,55.17,54.63,54.71,255838.0,46.5942,46.6703,46.2135,46.2812,255838.0
2020-03-24 11:30:00,54.73,54.81,54.3,54.58,399694.0,46.2981,46.3658,45.9343,46.1712,399694.0
2020-03-24 11:40:00,54.6,54.71,54.17,54.24,350983.0,46.1881,46.2812,45.8244,45.8836,350983.0
2020-03-24 11:50:00,54.25,54.3,53.98,54.29,456182.0,45.892,45.9343,45.6636,45.9259,456182.0
2020-03-24 12:00:00,54.3,54.31,53.9,54.04,439219.0,45.9343,45.9428,45.596,45.7144,439219.0
2020-03-24 12:10:00,54.04,54.25,53.93,53.99,242154.0,45.7144,45.892,45.6213,45.6721,242154.0
2020-03-24 12:20:00,54.0,54.64,53.92,54.63,344307.0,45.6805,46.2219,45.6129,46.2135,344307.0
2020-03-24 12:30:00,54.64,54.73,54.32,54.51,336218.0,46.2219,46.2981,45.9512,46.112,336218.0
2020-03-24 12:40:00,54.53,54.58,54.07,54.15,229943.0,46.1289,46.1712,45.7398,45.8074,229943.0
2020-03-24 12:50:00,54.15,54.23,53.78,53.78,304308.0,45.8074,45.8751,45.4944,45.4944,304308.0
2020-03-24 13:00:00,53.8,53.93,53.51,53.56,321745.0,45.5114,45.6213,45.266,45.3083,321745.0
2020-03-24 13:10:00,53.56,53.95,53.45,53.73,240590.0,45.3083,45.6383,45.2153,45.4521,240590.0
2020-03-24 13:20:00,53.72,53.99,53.46,53.77,183860.0,45.4437,45.6721,45.2237,45.486,183860.0
2020-03-24 13:30:00,53.77,54.06,53.77,53.96,199919.0,45.486,45.7313,45.486,45.6467,199919.0
2020-03-24 13:40:00,53.98,54.1,53.83,53.91,199522.0,45.6636,45.7651,45.5367,45.6044,199522.0
2020-03-24 13:50:00,53.92,53.94,53.48,53.6,281486.0,45.6129,45.6298,45.2407,45.3422,281486.0
2020-03-24 14:00:00,53.6,53.62,52.86,53.17,328190.0,45.3422,45.3591,44.7162,44.9784,328190.0
2020-03-24 14:10:00,53.17,53.63,52.9,53.49,312299.0,44.9784,45.3676,44.75,45.2491,312299.0
2020-03-24 14:20:00,53.49,53.68,53.33,53.38,287810.0,45.2491,45.4098,45.1138,45.1561,287810.0
2020-03-24 14:30:00,53.38,53.57,53.15,53.55,440583.0,45.1561,45.3168,44.9615,45.2999,440583.0
2020-03-24 14:40:00,53.53,53.65,53.4,53.54,227042.0,45.283,45.3845,45.173,45.2914,227042.0
2020-03-24 14:50:00,53.54,54.07,53.51,54.0,385802.0,45.2914,45.7398,45.266,45.6805,385802.0
2020-03-24 15:00:00,54.0,54.23,53.84,54.07,664926.0,45.6805,45.8751,45.5452,45.7398,664926.0
2020-03-24 15:10:00,54.09,54.82,54.0,54.76,722935.0,45.7567,46.3742,45.6805,46.3235,722935.0
2020-03-24 15:20:00,54.75,54.91,54.57,54.61,627149.0,46.315,46.4503,46.1627,46.1966,627149.0
2020-03-24 15:30:00,54.63,54.68,54.2,54.4,501543.0,46.2135,46.2558,45.8497,46.0189,501543.0
2020-03-24 15:40:00,54.4,54.57,54.19,54.39,536534.0,46.0189,46.1627,45.8413,46.0105,536534.0
2020-03-24 15:50:00,54.4,54.52,54.05,54.34,1477231.0,46.0189,46.1204,45.7228,45.9682,1477231.0
2020-03-25 09:30:00,54.4,54.54,52.94,54.44,957072.0,46.0189,46.1374,44.7839,46.0528,957072.0
2020-03-25 09:40:00,54.43,54.57,53.85,53.93,494509.0,46.0443,46.1627,45.5537,45.6213,494509.0
2020-03-25 09:50:00,53.95,54.02,53.22,53.35,370683.0,45.6383,45.6975,45.0207,45.1307,370683.0
2020-03-25 10:00:00,53.31,53.62,52.95,53.2,427051.0,45.0969,45.3591,44.7923,45.0038,427051.0
2020-03-25 10:10:00,53.18,53.2,52.71,53.13,407885.0,44.9869,45.0038,44.5893,44.9446,407885.0
2020-03-25 10:20:00,53.11,53.25,52.94,53.1,296312.0,44.9277,45.0461,44.7839,44.9192,296312.0
2020-03-25 10:30:00,53.18,53.52,53.18,53.38,309787.0,44.9869,45.2745,44.9869,45.1561,309787.0
2020-03-25 10:40:00,53.41,53.82,53.35,53.46,456019.0,45.1814,45.5283,45.1307,45.2237,456019.0
2020-03-25 10:50:00,53.5,54.12,53.42,54.02,403769.0,45.2576,45.7821,45.1899,45.6975,403769.0
2020-03-25 11:00:00,54.02,54.2,53.96,54.18,645518.0,45.6975,45.8497,45.6467,45.8328,645518.0
2020-03-25 11:10:00,54.15,54.49,54.07,54.37,660029.0,45.8074,46.0951,45.7398,45.9935,660029.0
2020-03-25 11:20:00,54.33,54.41,54.14,54.24,269209.0,45.9597,46.0274,45.799,45.8836,269209.0
2020-03-25 11:30:00,54.25,54.57,54.11,54.31,308379.0,45.892,46.1627,45.7736,45.9428,308379.0
2020-03-25 11:40:00,54.33,54.53,54.31,54.4,282793.0,45.9597,46.1289,45.9428,46.0189,282793.0
2020-03-25 11:50:00,54.4,54.45,53.8,54.14,293118.0,46.0189,46.0612,45.5114,45.799,293118.0
2020-03-25 12:00:00,54.18,54.87,54.11,54.77,191321.0,45.8328,46.4165,45.7736,46.3319,191321.0
2020-03-25 12:10:00,54.79,55.63,54.69,55.48,364361.0,46.3488,47.0594,46.2642,46.9325,364361.0
2020-03-25 12:20:00,55.5,55.86,55.48,55.81,284517.0,46.9495,47.254,46.9325,47.2117,284517.0
2020-03-25 12:30:00,55.78,55.82,55.36,55.8,291979.0,47.1863,47.2202,46.831,47.2032,291979.0
2020-03-25 12:40:00,55.77,55.98,55.71,55.74,318720.0,47.1779,47.3555,47.1271,47.1525,318720.0
2020-03-25 12:50:00,55.75,55.97,55.69,55.95,365641.0,47.1609,47.347,47.1102,47.3301,365641.0
2020-03-25 13:00:00,55.97,56.65,55.89,56.65,476754.0,47.347,47.9223,47.2794,47.9223,476754.0
2020-03-25 13:10:00,56.66,56.98,56.62,56.91,501537.0,47.9307,48.2014,47.8969,48.1422,501537.0
2020-03-25 13:20:00,56.89,57.05,56.79,57.0,434479.0,48.1253,48.2607,48.0407,48.2184,434479.0
2020-03-25 13:30:00,57.0,57.12,56.89,57.09,317031.0,48.2184,48.3199,48.1253,48.2945,317031.0
2020-03-25 13:40:00,57.09,57.49,56.92,57.28,381868.0,48.2945,48.6329,48.1507,48.4552,381868.0
2020-03-25 13:50:00,57.28,57.53,56.94,57.09,338253.0,48.4552,48.6667,48.1676,48.2945,338253.0
2020-03-25 14:00:00,57.09,57.16,55.82,56.25,340331.0,48.2945,48.3537,47.2202,47.5839,340331.0
2020-03-25 14:10:00,56.25,56.47,55.68,56.06,371879.0,47.5839,47.77,47.1017,47.4232,371879.0
2020-03-25 14:20:00,56.09,56.14,55.72,55.77,237535.0,47.4486,47.4909,47.1356,47.1779,237535.0
2020-03-25 14:30:00,55.75,55.81,55.03,55.28,333003.0,47.1609,47.2117,46.5519,46.7633,333003.0
2020-03-25 14:40:00,55.26,55.81,55.19,55.74,213712.0,46.7464,47.2117,46.6872,47.1525,213712.0
2020-03-25 14:50:00,55.73,56.03,55.51,55.86,259525.0,47.144,47.3978,46.9579,47.254,259525.0
2020-03-25 15:00:00,55.89,56.13,55.74,55.84,205017.0,47.2794,47.4824,47.1525,47.2371,205017.0
2020-03-25 15:10:00,55.83,55.84,55.3,55.7,231480.0,47.2286,47.2371,46.7803,47.1186,231480.0
2020-03-25 15:20:00,55.68,55.81,55.23,55.4,251725.0,47.1017,47.2117,46.721,46.8649,251725.0
2020-03-25 15:30:00,55.39,55.8,55.2,55.29,446360.0,46.8564,47.2032,46.6957,46.7718,446360.0
2020-03-25 15:40:00,55.27,55.43,54.0,54.11,665435.0,46.7549,46.8902,45.6805,45.7736,665435.0
2020-03-25 15:50:00,54.13,54.13,53.12,53.64,1142053.0,45.7905,45.7905,44.9361,45.376,1142053.0
2020-03-26 09:30:00,53.65,53.89,52.28,53.33,1391454.0,45.3845,45.5875,44.2255,45.1138,1391454.0
2020-03-26 09:40:00,53.31,53.67,52.8,52.84,665046.0,45.0969,45.4014,44.6654,44.6993,665046.0
2020-03-26 09:50:00,52.82,53.14,52.5,52.59,1012321.0,44.6823,44.953,44.4116,44.4878,1012321.0
2020-03-26 10:00:00,52.59,53.48,52.58,53.01,832971.0,44.4878,45.2407,44.4793,44.8431,832971.0
2020-03-26 10:10:00,53.01,53.35,52.88,53.31,798951.0,44.8431,45.1307,44.7331,45.0969,798951.0
2020-03-26 10:20:00,53.31,53.59,53.07,53.22,606585.0,45.0969,45.3337,44.8938,45.0207,606585.0
2020-03-26 10:30:00,53.22,53.6,53.18,53.18,580908.0,45.0207,45.3422,44.9869,44.9869,580908.0
2020-03-26 10:40:00,53.18,54.07,53.05,53.72,492291.0,44.9869,45.7398,44.8769,45.4437,492291.0
2020-03-26 10:50:00,53.72,54.33,53.69,54.02,427827.0,45.4437,45.9597,45.4183,45.6975,427827.0
2020-03-26 11:00:00,54.02,54.2,53.61,53.69,367263.0,45.6975,45.8497,45.3506,45.4183,367263.0
2020-03-26 11:10:00,53.7,54.26,53.7,54.24,313670.0,45.4268,45.9005,45.4268,45.8836,313670.0
2020-03-26 11:20:00,54.23,54.4,54.12,54.37,385894.0,45.8751,46.0189,45.7821,45.9935,385894.0
2020-03-26 11:30:00,54.37,54.71,54.24,54.59,400369.0,45.9935,46.2812,45.8836,46.1797,400369.0
2020-03-26 11:40:00,54.57,55.0,54.53,54.6,404495.0,46.1627,46.5265,46.1289,46.1881,404495.0
2020-03-26 11:50:00,54.6,55.05,54.52,54.9,364593.0,46.1881,46.5688,46.1204,46.4419,364593.0
2020-03-26 12:00:00,54.91,55.2,54.89,54.98,279642.0,46.4503,46.6957,46.4334,46.5096,279642.0
2020-03-26 12:10:00,54.99,55.0,54.62,54.78,376972.0,46.518,46.5265,46.205,46.3404,376972.0
2020-03-26 12:20:00,54.78,55.66,54.57,55.66,424806.0,46.3404,47.0848,46.1627,47.0848,424806.0
2020-03-26 12:30:00,55.68,55.9,55.51,55.82,261756.0,47.1017,47.2878,46.9579,47.2202,261756.0
2020-03-26 12:40:00,55.83,56.34,55.64,56.1,325124.0,47.2286,47.66,47.0679,47.457,325124.0
2020-03-26 12:50:00,56.11,56.36,55.93,56.34,357517.0,47.4655,47.677,47.3132,47.66,357517.0
2020-03-26 13:00:00,56.33,56.74,55.95,55.96,325463.0,47.6516,47.9984,47.3301,47.3386,325463.0
2020-03-26 13:10:00,55.96,56.0,55.36,55.52,494859.0,47.3386,47.3724,46.831,46.9664,494859.0
2020-03-26 13:20:00,55.52,55.79,55.3,55.65,264406.0,46.9664,47.1948,46.7803,47.0763,264406.0
2020-03-26 13:30:00,55.63,55.68,54.87,55.13,303924.0,47.0594,47.1017,46.4165,46.6365,303924.0
2020-03-26 13:40:00,55.14,55.52,55.07,55.48,154857.0,46.6449,46.9664,46.5857,46.9325,154857.0
2020-03-26 13:50:00,55.51,55.67,55.35,55.63,184765.0,46.9579,47.0933,46.8226,47.0594,184765.0
2020-03-26 14:00:00,55.63,55.65,55.24,55.3,209808.0,47.0594,47.0763,46.7295,46.7803,209808.0
2020-03-26 14:10:00,55.3,55.41,55.01,55.19,205749.0,46.7803,46.8733,46.5349,46.6872,205749.0
2020-03-26 14:20:00,55.17,55.52,55.1,55.48,182861.0,46.6703,46.9664,46.6111,46.9325,182861.0
2020-03-26 14:30:00,55.48,56.14,55.45,56.14,301185.0,46.9325,47.4909,46.9072,47.4909,301185.0
2020-03-26 14:40:00,56.12,56.3,56.02,56.22,318268.0,47.4739,47.6262,47.3893,47.5585,318268.0
2020-03-26 14:50:00,56.21,56.4,56.03,56.3,314791.0,47.5501,47.7108,47.3978,47.6262,314791.0
2020-03-26 15:00:00,56.3,56.31,55.93,55.93,1362217.0,47.6262,47.6347,47.3132,47.3132,1362217.0
2020-03-26 15:10:00,55.94,56.49,55.87,56.46,444912.0,47.3217,47.7869,47.2624,47.7616,444912.0
2020-03-26 15:20:00,56.46,56.65,56.38,56.53,431012.0,47.7616,47.9223,47.6939,47.8208,431012.0
2020-03-26 15:30:00,56.52,57.31,56.51,57.08,502698.0,47.8123,48.4806,47.8038,48.286,502698.0
2020-03-26 15:40:00,57.09,57.38,56.87,56.9,469916.0,48.2945,48.5398,48.1084,48.1338,469916.0
2020-03-26 15:50:00,56.91,58.45,56.9,58.3,1513267.0,48.1422,49.445,48.1338,49.3181,1513267.0
2020-03-27 09:30:00,56.75,57.18,56.28,56.47,587439.0,48.0069,48.3706,47.6093,47.77,587439.0
2020-03-27 09:40:00,56.46,56.58,55.82,55.9,347310.0,47.7616,47.8631,47.2202,47.2878,347310.0
2020-03-27 09:50:00,55.89,56.65,55.87,56.42,326955.0,47.2794,47.9223,47.2624,47.7277,326955.0
2020-03-27 10:00:00,56.43,57.62,56.39,57.58,236259.0,47.7362,48.7428,47.7023,48.709,236259.0
2020-03-27 10:10:00,57.55,57.83,57.2,57.39,288138.0,48.6836,48.9205,48.3875,48.5483,288138.0
2020-03-27 10:20:00,57.39,57.61,57.04,57.46,214656.0,48.5483,48.7344,48.2522,48.6075,214656.0
2020-03-27 10:30:00,57.47,57.53,56.71,57.12,237488.0,48.6159,48.6667,47.973,48.3199,237488.0
2020-03-27 10:40:00,57.17,57.5,57.08,57.36,188160.0,48.3622,48.6413,48.286,48.5229,188160.0
2020-03-27 10:50:00,57.33,57.65,57.19,57.56,177707.0,48.4975,48.7682,48.3791,48.6921,177707.0
2020-03-27 11:00:00,57.59,58.1,57.48,58.03,207728.0,48.7175,49.1489,48.6244,49.0897,207728.0
2020-03-27 11:10:00,58.01,58.24,57.85,58.08,133787.0,49.0728,49.2673,48.9374,49.132,133787.0
2020-03-27 11:20:00,58.06,58.23,57.81,58.21,232260.0,49.115,49.2589,48.9036,49.2419,232260.0
2020-03-27 11:30:00,58.2,58.67,58.04,58.4,258201.0,49.2335,49.6311,49.0981,49.4027,258201.0
2020-03-27 11:40:00,58.4,58.7,58.16,58.58,361510.0,49.4027,49.6564,49.1996,49.5549,361510.0
2020-03-27 11:50:00,58.6,58.72,58.29,58.42,342794.0,49.5719,49.6734,49.3096,49.4196,342794.0
2020-03-27 12:00:00,58.41,58.7,58.32,58.61,304839.0,49.4111,49.6564,49.335,49.5803,304839.0
2020-03-27 12:10:00,58.6,58.65,58.3,58.42,392424.0,49.5719,49.6142,49.3181,49.4196,392424.0
2020-03-27 12:20:00,58.39,58.69,58.12,58.65,165385.0,49.3942,49.648,49.1658,49.6142,165385.0
2020-03-27 12:30:00,58.66,58.82,58.57,58.65,254433.0,49.6226,49.758,49.5465,49.6142,254433.0
2020-03-27 12:40:00,58.65,58.75,58.56,58.56,155329.0,49.6142,49.6987,49.538,49.538,155329.0
2020-03-27 12:50:00,58.58,58.85,58.54,58.7,183909.0,49.5549,49.7833,49.5211,49.6564,183909.0
2020-03-27 13:00:00,58.71,58.97,58.4,58.4,158269.0,49.6649,49.8849,49.4027,49.4027,158269.0
2020-03-27 13:10:00,58.41,58.94,58.41,58.59,227799.0,49.4111,49.8595,49.4111,49.5634,227799.0
2020-03-27 13:20:00,58.57,58.91,58.51,58.78,344967.0,49.5465,49.8341,49.4957,49.7241,344967.0
2020-03-27 13:30:00,58.79,59.35,58.7,59.35,235014.0,49.7326,50.2063,49.6564,50.2063,235014.0
2020-03-27 13:40:00,59.32,59.49,59.17,59.39,500413.0,50.1809,50.3247,50.054,50.2401,500413.0
2020-03-27 13:50:00,59.41,59.44,59.14,59.33,216715.0,50.2571,50.2824,50.0287,50.1894,216715.0
2020-03-27 14:00:00,59.33,59.49,59.22,59.4,345617.0,50.1894,50.3247,50.0963,50.2486,345617.0
2020-03-27 14:10:00,59.4,59.78,59.39,59.56,344373.0,50.2486,50.5701,50.2401,50.384,344373.0
2020-03-27 14:20:00,59.55,59.71,59.33,59.43,341847.0,50.3755,50.5108,50.1894,50.274,341847.0
2020-03-27 14:30:00,59.43,59.47,59.22,59.23,276056.0,50.274,50.3078,50.0963,50.1048,276056.0
2020-03-27 14:40:00,59.23,59.34,58.95,58.98,284829.0,50.1048,50.1978,49.8679,49.8933,284829.0
2020-03-27 14:50:00,58.96,59.46,58.84,59.44,312007.0,49.8764,50.2994,49.7749,50.2824,312007.0
2020-03-27 15:00:00,59.44,59.6,59.13,59.29,271705.0,50.2824,50.4178,50.0202,50.1555,271705.0
2020-03-27 15:10:00,59.28,59.38,59.07,59.28,215704.0,50.1471,50.2317,49.9694,50.1471,215704.0
2020-03-27 15:20:00,59.25,59.62,59.21,59.36,326590.0,50.1217,50.4347,50.0879,50.2148,326590.0
2020-03-27 15:30:00,59.34,59.46,59.06,59.08,290839.0,50.1978,50.2994,49.961,49.9779,290839.0
2020-03-27 15:40:00,59.05,59.3,58.52,58.58,717966.0,49.9525,50.164,49.5042,49.5549,717966.0
2020-03-27 15:50:00,58.59,58.92,58.29,58.72,1190991.0,49.5634,49.8426,49.3096,49.6734,1190991.0
2020-03-30 09:30:00,58.92,60.4,58.61,59.4,533181.0,49.8426,51.0945,49.5803,50.2486,533181.0
2020-03-30 09:40:00,59.4,59.49,58.25,58.76,296171.0,50.2486,50.3247,49.2758,49.7072,296171.0
2020-03-30 09:50:00,58.79,59.09,58.26,58.37,285629.0,49.7326,49.9864,49.2842,49.3773,285629.0
2020-03-30 10:00:00,58.36,58.85,58.19,58.51,269439.0,49.3688,49.7833,49.225,49.4957,269439.0
2020-03-30 10:10:00,58.47,58.66,58.1,58.56,308262.0,49.4619,49.6226,49.1489,49.538,308262.0
2020-03-30 10:20:00,58.56,58.69,58.29,58.42,249846.0,49.538,49.648,49.3096,49.4196,249846.0
2020-03-30 10:30:00,58.45,58.73,58.34,58.54,208666.0,49.445,49.6818,49.3519,49.5211,208666.0
2020-03-30 10:40:00,58.55,58.61,58.34,58.4,226117.0,49.5296,49.5803,49.3519,49.4027,226117.0
2020-03-30 10:50:00,58.41,58.42,57.78,57.92,269512.0,49.4111,49.4196,48.8782,48.9966,269512.0
2020-03-30 11:00:00,57.9,58.21,57.8,58.08,287515.0,48.9797,49.2419,48.8951,49.132,287515.0
2020-03-30 11:10:00,58.1,58.36,58.03,58.32,187413.0,49.1489,49.3688,49.0897,49.335,187413.0
2020-03-30 11:20:00,58.33,58.52,58.12,58.3,260552.0,49.3435,49.5042,49.1658,49.3181,260552.0
2020-03-30 11:30:00,58.31,58.34,58.04,58.04,174238.0,49.3265,49.3519,49.0981,49.0981,174238.0
2020-03-30 11:40:00,58.08,58.32,58.01,58.21,228719.0,49.132,49.335,49.0728,49.2419,228719.0
2020-03-30 11:50:00,58.19,58.31,58.01,58.08,188002.0,49.225,49.3265,49.0728,49.132,188002.0
2020-03-30 12:00:00,58.09,58.23,58.06,58.15,156112.0,49.1404,49.2589,49.115,49.1912,156112.0
2020-03-30 12:10:00,58.16,58.26,58.05,58.19,176243.0,49.1996,49.2842,49.1066,49.225,176243.0
2020-03-30 12:20:00,58.19,58.3,58.04,58.27,218615.0,49.225,49.3181,49.0981,49.2927,218615.0
2020-03-30 12:30:00,58.29,58.3,58.1,58.29,158098.0,49.3096,49.3181,49.1489,49.3096,158098.0
2020-03-30 12:40:00,58.28,58.48,58.16,58.25,202311.0,49.3012,49.4703,49.1996,49.2758,202311.0
2020-03-30 12:50:00,58.25,58.3,58.11,58.3,121655.0,49.2758,49.3181,49.1573,49.3181,121655.0
2020-03-30 13:00:00,58.29,58.39,58.21,58.3,143549.0,49.3096,49.3942,49.2419,49.3181,143549.0
2020-03-30 13:10:00,58.3,58.39,58.23,58.23,123100.0,49.3181,49.3942,49.2589,49.2589,123100.0
2020-03-30 13:20:00,58.24,58.31,58.16,58.27,220721.0,49.2673,49.3265,49.1996,49.2927,220721.0
2020-03-30 13:30:00,58.28,58.47,58.23,58.46,355803.0,49.3012,49.4619,49.2589,49.4534,355803.0
2020-03-30 13:40:00,58.46,58.62,58.36,58.55,372238.0,49.4534,49.5888,49.3688,49.5296,372238.0
2020-03-30 13:50:00,58.55,58.92,58.48,58.75,325653.0,49.5296,49.8426,49.4703,49.6987,325653.0
2020-03-30 14:00:00,58.75,58.91,58.63,58.7,230912.0,49.6987,49.8341,49.5972,49.6564,230912.0
2020-03-30 14:10:00,58.7,58.99,58.64,58.76,268322.0,49.6564,49.9018,49.6057,49.7072,268322.0
2020-03-30 14:20:00,58.78,58.84,58.56,58.6,205564.0,49.7241,49.7749,49.538,49.5719,205564.0
2020-03-30 14:30:00,58.59,59.1,58.57,59.09,159662.0,49.5634,49.9948,49.5465,49.9864,159662.0
2020-03-30 14:40:00,59.09,59.46,58.93,59.16,207107.0,49.9864,50.2994,49.851,50.0456,207107.0
2020-03-30 14:50:00,59.16,59.39,59.14,59.27,233020.0,50.0456,50.2401,50.0287,50.1386,233020.0
2020-03-30 15:00:00,59.27,59.54,59.11,59.52,248602.0,50.1386,50.367,50.0033,50.3501,248602.0
2020-03-30 15:10:00,59.54,59.89,59.42,59.75,286575.0,50.367,50.6631,50.2655,50.5447,286575.0
2020-03-30 15:20:00,59.74,59.78,59.23,59.4,270034.0,50.5362,50.5701,50.1048,50.2486,270034.0
2020-03-30 15:30:00,59.41,59.56,59.27,59.51,359554.0,50.2571,50.384,50.1386,50.3417,359554.0
2020-03-30 15:40:00,59.52,59.74,59.36,59.5,389500.0,50.3501,50.5362,50.2148,50.3332,389500.0
2020-03-30 15:50:00,59.51,60.0,59.45,59.68,820163.0,50.3417,50.7562,50.2909,50.4855,820163.0
2020-03-31 09:30:00,59.18,59.39,58.69,58.8,364308.0,50.0625,50.2401,49.648,49.741,364308.0
2020-03-31 09:40:00,58.85,59.07,58.6,58.67,164783.0,49.7833,49.9694,49.5719,49.6311,164783.0
2020-03-31 09:50:00,58.65,59.44,58.52,59.03,239898.0,49.6142,50.2824,49.5042,49.9356,239898.0
2020-03-31 10:00:00,58.95,59.7,58.95,59.56,142772.0,49.8679,50.5024,49.8679,50.384,142772.0
2020-03-31 10:10:00,59.57,59.84,59.33,59.5,198692.0,50.3924,50.6208,50.1894,50.3332,198692.0
2020-03-31 10:20:00,59.48,59.6,58.94,59.03,137569.0,50.3163,50.4178,49.8595,49.9356,137569.0
2020-03-31 10:30:00,59.03,59.44,59.0,59.12,160456.0,49.9356,50.2824,49.9102,50.0117,160456.0
2020-03-31 10:40:00,59.1,59.3,59.0,59.14,133579.0,49.9948,50.164,49.9102,50.0287,133579.0
2020-03-31 10:50:00,59.14,59.43,59.05,59.17,249286.0,50.0287,50.274,49.9525,50.054,249286.0
2020-03-31 11:00:00,59.17,59.38,58.76,59.36,198798.0,50.054,50.2317,49.7072,50.2148,198798.0
2020-03-31 11:10:00,59.38,59.45,59.13,59.16,100707.0,50.2317,50.2909,50.0202,50.0456,100707.0
2020-03-31 11:20:00,59.16,59.25,59.05,59.11,165661.0,50.0456,50.1217,49.9525,50.0033,165661.0
2020-03-31 11:30:00,59.11,59.36,59.1,59.2,126348.0,50.0033,50.2148,49.9948,50.0794,126348.0
2020-03-31 11:40:00,59.21,59.34,58.72,58.89,192281.0,50.0879,50.1978,49.6734,49.8172,192281.0
2020-03-31 11:50:00,58.9,59.29,58.62,58.86,225426.0,49.8256,50.1555,49.5888,49.7918,225426.0
2020-03-31 12:00:00,58.87,59.04,58.68,58.79,208831.0,49.8003,49.9441,49.6395,49.7326,208831.0
2020-03-31 12:10:00,58.78,59.04,58.66,58.9,203819.0,49.7241,49.9441,49.6226,49.8256,203819.0
2020-03-31 12:20:00,58.89,58.99,58.64,58.83,197187.0,49.8172,49.9018,49.6057,49.7664,197187.0
2020-03-31 12:30:00,58.83,58.83,58.25,58.35,148534.0,49.7664,49.7664,49.2758,49.3604,148534.0
2020-03-31 12:40:00,58.37,58.6,58.18,58.57,177314.0,49.3773,49.5719,49.2166,49.5465,177314.0
2020-03-31 12:50:00,58.57,58.97,58.53,58.75,464958.0,49.5465,49.8849,49.5126,49.6987,464958.0
2020-03-31 13:00:00,58.72,59.0,58.54,58.74,152120.0,49.6734,49.9102,49.5211,49.6903,152120.0
2020-03-31 13:10:00,58.73,58.75,58.51,58.57,120918.0,49.6818,49.6987,49.4957,49.5465,120918.0
2020-03-31 13:20:00,58.56,58.61,58.31,58.46,134019.0,49.538,49.5803,49.3265,49.4534,134019.0
2020-03-31 13:30:00,58.48,58.82,58.34,58.74,106721.0,49.4703,49.758,49.3519,49.6903,106721.0
2020-03-31 13:40:00,58.75,58.85,58.73,58.78,81700.0,49.6987,49.7833,49.6818,49.7241,81700.0
2020-03-31 13:50:00,58.76,59.08,58.57,58.97,118898.0,49.7072,49.9779,49.5465,49.8849,118898.0
2020-03-31 14:00:00,58.99,59.05,58.87,58.99,93788.0,49.9018,49.9525,49.8003,49.9018,93788.0
2020-03-31 14:10:00,58.99,59.04,58.76,58.89,78089.0,49.9018,49.9441,49.7072,49.8172,78089.0
2020-03-31 14:20:00,58.89,59.16,58.83,59.16,117402.0,49.8172,50.0456,49.7664,50.0456,117402.0
2020-03-31 14:30:00,59.17,59.46,59.17,59.29,160619.0,50.054,50.2994,50.054,50.1555,160619.0
2020-03-31 14:40:00,59.27,59.28,58.88,59.07,183787.0,50.1386,50.1471,49.8087,49.9694,183787.0
2020-03-31 14:50:00,59.1,59.38,59.03,59.29,144340.0,49.9948,50.2317,49.9356,50.1555,144340.0
2020-03-31 15:00:00,59.32,59.4,58.97,59.09,154089.0,50.1809,50.2486,49.8849,49.9864,154089.0
2020-03-31 15:10:00,59.07,59.07,58.82,58.89,170790.0,49.9694,49.9694,49.758,49.8172,170790.0
2020-03-31 15:20:00,58.93,59.01,58.61,58.92,219361.0,49.851,49.9187,49.5803,49.8426,219361.0
2020-03-31 15:30:00,58.91,59.29,58.9,59.2,266359.0,49.8341,50.1555,49.8256,50.0794,266359.0
2020-03-31 15:40:00,59.19,59.33,58.97,59.14,270754.0,50.071,50.1894,49.8849,50.0287,270754.0
2020-03-31 15:50:00,59.14,59.52,59.07,59.38,1115065.0,50.0287,50.3501,49.9694,50.2317,1115065.0
2020-04-01 09:30:00,57.75,58.58,57.48,58.35,676854.0,48.8528,49.5549,48.6244,49.3604,676854.0
2020-04-01 09:40:00,58.35,58.39,57.91,58.15,342502.0,49.3604,49.3942,48.9882,49.1912,342502.0
2020-04-01 09:50:00,58.17,58.49,58.03,58.41,293180.0,49.2081,49.4788,49.0897,49.4111,293180.0
2020-04-01 10:00:00,58.33,58.5,58.06,58.45,280464.0,49.3435,49.4873,49.115,49.445,280464.0
2020-04-01 10:10:00,58.46,58.7,58.41,58.42,194868.0,49.4534,49.6564,49.4111,49.4196,194868.0
2020-04-01 10:20:00,58.4,58.61,58.4,58.5,181049.0,49.4027,49.5803,49.4027,49.4873,181049.0
2020-04-01 10:30:00,58.51,58.69,58.41,58.57,125117.0,49.4957,49.648,49.4111,49.5465,125117.0
2020-04-01 10:40:00,58.57,58.87,58.41,58.7,183503.0,49.5465,49.8003,49.4111,49.6564,183503.0
2020-04-01 10:50:00,58.69,58.7,58.14,58.29,153129.0,49.648,49.6564,49.1827,49.3096,153129.0
2020-04-01 11:00:00,58.29,58.52,58.24,58.52,140753.0,49.3096,49.5042,49.2673,49.5042,140753.0
2020-04-01 11:10:00,58.47,58.53,58.28,58.29,151506.0,49.4619,49.5126,49.3012,49.3096,151506.0
2020-04-01 11:20:00,58.3,58.41,58.05,58.07,238228.0,49.3181,49.4111,49.1066,49.1235,238228.0
2020-04-01 11:30:00,58.05,58.44,57.97,58.3,198344.0,49.1066,49.4365,49.0389,49.3181,198344.0
2020-04-01 11:40:00,58.31,58.56,58.23,58.54,196236.0,49.3265,49.538,49.2589,49.5211,196236.0
2020-04-01 11:50:00,58.5,58.52,58.27,58.34,176695.0,49.4873,49.5042,49.2927,49.3519,176695.0
2020-04-01 12:00:00,58.33,58.33,57.75,57.8,270673.0,49.3435,49.3435,48.8528,48.8951,270673.0
2020-04-01 12:10:00,57.84,57.99,57.77,57.9,215183.0,48.9289,49.0558,48.8697,48.9797,215183.0
2020-04-01 12:20:00,57.9,57.97,57.76,57.8,221308.0,48.9797,49.0389,48.8613,48.8951,221308.0
2020-04-01 12:30:00,57.8,57.86,57.45,57.46,262722.0,48.8951,48.9459,48.599,48.6075,262722.0
2020-04-01 12:40:00,57.45,57.54,57.2,57.33,180980.0,48.599,48.6752,48.3875,48.4975,180980.0
2020-04-01 12:50:00,57.34,57.63,57.28,57.54,172562.0,48.506,48.7513,48.4552,48.6752,172562.0
2020-04-01 13:00:00,57.53,57.82,57.52,57.75,179817.0,48.6667,48.912,48.6582,48.8528,179817.0
2020-04-01 13:10:00,57.74,57.78,57.48,57.63,125984.0,48.8443,48.8782,48.6244,48.7513,125984.0
2020-04-01 13:20:00,57.61,57.89,57.59,57.71,138943.0,48.7344,48.9712,48.7175,48.819,138943.0
2020-04-01 13:30:00,57.69,57.8,57.67,57.76,111694.0,48.8021,48.8951,48.7851,48.8613,111694.0
2020-04-01 13:40:00,57.76,58.04,57.73,58.0,129817.0,48.8613,49.0981,48.8359,49.0643,129817.0
2020-04-01 13:50:00,58.0,58.06,57.87,57.99,122298.0,49.0643,49.115,48.9543,49.0558,122298.0
2020-04-01 14:00:00,57.98,58.2,57.98,58.15,138966.0,49.0474,49.2335,49.0474,49.1912,138966.0
2020-04-01 14:10:00,58.16,58.22,57.92,58.01,160578.0,49.1996,49.2504,48.9966,49.0728,160578.0
2020-04-01 14:20:00,58.02,58.1,57.96,58.02,147909.0,49.0812,49.1489,49.0305,49.0812,147909.0
2020-04-01 14:30:00,58.01,58.12,57.83,58.07,159387.0,49.0728,49.1658,48.9205,49.1235,159387.0
2020-04-01 14:40:00,58.06,58.1,57.94,57.98,183773.0,49.115,49.1489,49.0135,49.0474,183773.0
2020-04-01 14:50:00,57.99,58.06,57.87,57.91,231328.0,49.0558,49.115,48.9543,48.9882,231328.0
2020-04-01 15:00:00,57.91,58.01,57.8,57.81,183200.0,48.9882,49.0728,48.8951,48.9036,183200.0
2020-04-01 15:10:00,57.8,58.09,57.79,58.08,161136.0,48.8951,49.1404,48.8866,49.132,161136.0
2020-04-01 15:20:00,58.08,58.12,57.92,57.92,228835.0,49.132,49.1658,48.9966,48.9966,228835.0
2020-04-01 15:30:00,57.91,58.09,57.83,57.98,339596.0,48.9882,49.1404,48.9205,49.0474,339596.0
2020-04-01 15:40:00,57.99,58.35,57.74,58.33,472279.0,49.0558,49.3604,48.8443,49.3435,472279.0
2020-04-01 15:50:00,58.33,58.65,58.06,58.28,756043.0,49.3435,49.6142,49.115,49.3012,756043.0
2020-04-02 09:30:00,56.77,56.98,54.8,55.14,1254016.0,48.0238,48.2014,46.3573,46.6449,1254016.0
2020-04-02 09:40:00,55.17,55.5,54.76,54.97,692247.0,46.6703,46.9495,46.3235,46.5011,692247.0
2020-04-02 09:50:00,54.97,55.03,54.2,54.39,809742.0,46.5011,46.5519,45.8497,46.0105,809742.0
2020-04-02 10:00:00,54.37,54.68,54.16,54.6,760762.0,45.9935,46.2558,45.8159,46.1881,760762.0
2020-04-02 10:10:00,54.61,54.86,54.36,54.84,676133.0,46.1966,46.4081,45.9851,46.3911,676133.0
2020-04-02 10:20:00,54.84,55.64,54.83,55.59,670415.0,46.3911,47.0679,46.3827,47.0256,670415.0
2020-04-02 10:30:00,55.6,56.69,55.53,56.51,625497.0,47.034,47.9561,46.9748,47.8038,625497.0
2020-04-02 10:40:00,56.49,56.68,55.89,55.9,402464.0,47.7869,47.9477,47.2794,47.2878,402464.0
2020-04-02 10:50:00,55.88,56.45,55.68,56.38,313241.0,47.2709,47.7531,47.1017,47.6939,313241.0
2020-04-02 11:00:00,56.34,56.53,55.88,55.98,346164.0,47.66,47.8208,47.2709,47.3555,346164.0
2020-04-02 11:10:00,55.99,56.19,55.74,56.15,262918.0,47.364,47.5331,47.1525,47.4993,262918.0
2020-04-02 11:20:00,56.14,56.14,55.54,55.59,216965.0,47.4909,47.4909,46.9833,47.0256,216965.0
2020-04-02 11:30:00,55.55,55.83,55.5,55.73,208484.0,46.9917,47.2286,46.9495,47.144,208484.0
2020-04-02 11:40:00,55.73,55.94,55.66,55.9,256545.0,47.144,47.3217,47.0848,47.2878,256545.0
2020-04-02 11:50:00,55.91,55.95,55.63,55.72,159051.0,47.2963,47.3301,47.0594,47.1356,159051.0
2020-04-02 12:00:00,55.71,55.94,55.61,55.87,171197.0,47.1271,47.3217,47.0425,47.2624,171197.0
2020-04-02 12:10:00,55.84,56.1,55.81,56.01,188325.0,47.2371,47.457,47.2117,47.3809,188325.0
2020-04-02 12:20:00,56.01,56.08,55.61,55.65,166934.0,47.3809,47.4401,47.0425,47.0763,166934.0
2020-04-02 12:30:00,55.65,55.77,55.54,55.74,162928.0,47.0763,47.1779,46.9833,47.1525,162928.0
2020-04-02 12:40:00,55.75,55.93,55.66,55.87,143972.0,47.1609,47.3132,47.0848,47.2624,143972.0
2020-04-02 12:50:00,55.86,56.04,55.82,55.85,113114.0,47.254,47.4063,47.2202,47.2455,113114.0
2020-04-02 13:00:00,55.86,55.97,55.63,55.63,156987.0,47.254,47.347,47.0594,47.0594,156987.0
2020-04-02 13:10:00,55.64,55.65,55.25,55.26,145587.0,47.0679,47.0763,46.738,46.7464,145587.0
2020-04-02 13:20:00,55.25,55.55,55.21,55.25,204094.0,46.738,46.9917,46.7041,46.738,204094.0
2020-04-02 13:30:00,55.24,55.26,54.92,54.93,215339.0,46.7295,46.7464,46.4588,46.4673,215339.0
2020-04-02 13:40:00,54.92,55.08,54.85,54.89,178358.0,46.4588,46.5942,46.3996,46.4334,178358.0
2020-04-02 13:50:00,54.89,55.11,54.73,54.76,172791.0,46.4334,46.6195,46.2981,46.3235,172791.0
2020-04-02 14:00:00,54.74,54.84,54.41,54.42,180440.0,46.3065,46.3911,46.0274,46.0358,180440.0
2020-04-02 14:10:00,54.43,54.78,54.4,54.44,231945.0,46.0443,46.3404,46.0189,46.0528,231945.0
2020-04-02 14:20:00,54.43,54.75,54.28,54.67,230563.0,46.0443,46.315,45.9174,46.2473,230563.0
2020-04-02 14:30:00,54.67,54.67,54.4,54.5,217723.0,46.2473,46.2473,46.0189,46.1035,217723.0
2020-04-02 14:40:00,54.5,54.53,54.07,54.2,242649.0,46.1035,46.1289,45.7398,45.8497,242649.0
2020-04-02 14:50:00,54.18,54.72,54.15,54.68,234868.0,45.8328,46.2896,45.8074,46.2558,234868.0
2020-04-02 15:00:00,54.72,54.83,54.37,54.59,212416.0,46.2896,46.3827,45.9935,46.1797,212416.0
2020-04-02 15:10:00,54.59,54.87,54.37,54.78,318987.0,46.1797,46.4165,45.9935,46.3404,318987.0
2020-04-02 15:20:00,54.78,54.79,54.5,54.71,223984.0,46.3404,46.3488,46.1035,46.2812,223984.0
2020-04-02 15:30:00,54.71,54.88,54.51,54.63,350684.0,46.2812,46.425,46.112,46.2135,350684.0
2020-04-02 15:40:00,54.64,55.11,54.62,54.92,429199.0,46.2219,46.6195,46.205,46.4588,429199.0
2020-04-02 15:50:00,54.9,55.56,54.9,55.36,873882.0,46.4419,47.0002,46.4419,46.831,873882.0
2020-04-03 09:30:00,55.22,56.26,55.01,56.25,488482.0,46.7126,47.5924,46.5349,47.5839,488482.0
2020-04-03 09:40:00,56.25,56.59,56.18,56.38,261318.0,47.5839,47.8715,47.5247,47.6939,261318.0
2020-04-03 09:50:00,56.38,56.47,56.12,56.19,213275.0,47.6939,47.77,47.4739,47.5331,213275.0
2020-04-03 10:00:00,56.23,56.6,56.08,56.44,185669.0,47.567,47.88,47.4401,47.7446,185669.0
2020-04-03 10:10:00,56.43,56.46,55.76,55.78,106480.0,47.7362,47.7616,47.1694,47.1863,106480.0
2020-04-03 10:20:00,55.78,55.91,55.51,55.88,131486.0,47.1863,47.2963,46.9579,47.2709,131486.0
2020-04-03 10:30:00,55.9,55.96,55.51,55.59,167003.0,47.2878,47.3386,46.9579,47.0256,167003.0
2020-04-03 10:40:00,55.6,55.94,55.51,55.73,267107.0,47.034,47.3217,46.9579,47.144,267107.0
2020-04-03 10:50:00,55.73,56.03,55.63,55.86,150549.0,47.144,47.3978,47.0594,47.254,150549.0
2020-04-03 11:00:00,55.86,55.94,55.48,55.62,160576.0,47.254,47.3217,46.9325,47.051,160576.0
2020-04-03 11:10:00,55.63,55.66,55.02,55.08,145198.0,47.0594,47.0848,46.5434,46.5942,145198.0
2020-04-03 11:20:00,55.15,55.24,54.85,55.12,179639.0,46.6534,46.7295,46.3996,46.628,179639.0
2020-04-03 11:30:00,55.15,55.37,55.0,55.34,121096.0,46.6534,46.8395,46.5265,46.8141,121096.0
2020-04-03 11:40:00,55.34,55.4,54.92,55.1,106790.0,46.8141,46.8649,46.4588,46.6111,106790.0
2020-04-03 11:50:00,55.1,55.37,54.96,55.32,120633.0,46.6111,46.8395,46.4926,46.7972,120633.0
2020-04-03 12:00:00,55.32,55.43,55.2,55.25,86292.0,46.7972,46.8902,46.6957,46.738,86292.0
2020-04-03 12:10:00,55.24,55.27,55.08,55.14,99169.0,46.7295,46.7549,46.5942,46.6449,99169.0
2020-04-03 12:20:00,55.14,55.26,55.04,55.23,127081.0,46.6449,46.7464,46.5603,46.721,127081.0
2020-04-03 12:30:00,55.22,55.28,55.09,55.22,156477.0,46.7126,46.7633,46.6026,46.7126,156477.0
2020-04-03 12:40:00,55.24,55.37,55.14,55.24,161021.0,46.7295,46.8395,46.6449,46.7295,161021.0
2020-04-03 12:50:00,55.29,55.37,55.22,55.32,63678.0,46.7718,46.8395,46.7126,46.7972,63678.0
2020-04-03 13:00:00,55.32,55.36,55.21,55.23,78960.0,46.7972,46.831,46.7041,46.721,78960.0
2020-04-03 13:10:00,55.22,55.24,54.9,55.09,171641.0,46.7126,46.7295,46.4419,46.6026,171641.0
2020-04-03 13:20:00,55.09,55.12,54.66,54.7,116543.0,46.6026,46.628,46.2389,46.2727,116543.0
2020-04-03 13:30:00,54.7,54.72,54.5,54.55,176401.0,46.2727,46.2896,46.1035,46.1458,176401.0
2020-04-03 13:40:00,54.55,54.74,54.35,54.64,144123.0,46.1458,46.3065,45.9766,46.2219,144123.0
2020-04-03 13:50:00,54.63,54.69,54.45,54.67,138921.0,46.2135,46.2642,46.0612,46.2473,138921.0
2020-04-03 14:00:00,54.66,54.84,54.59,54.61,113771.0,46.2389,46.3911,46.1797,46.1966,113771.0
2020-04-03 14:10:00,54.63,54.64,54.5,54.59,90306.0,46.2135,46.2219,46.1035,46.1797,90306.0
2020-04-03 14:20:00,54.59,54.9,54.54,54.85,118810.0,46.1797,46.4419,46.1374,46.3996,118810.0
2020-04-03 14:30:00,54.84,54.97,54.73,54.94,156010.0,46.3911,46.5011,46.2981,46.4757,156010.0
2020-04-03 14:40:00,54.94,55.05,54.78,54.98,143166.0,46.4757,46.5688,46.3404,46.5096,143166.0
2020-04-03 14:50:00,54.97,55.32,54.94,55.29,148707.0,46.5011,46.7972,46.4757,46.7718,148707.0
2020-04-03 15:00:00,55.3,55.46,55.18,55.3,194457.0,46.7803,46.9156,46.6788,46.7803,194457.0
2020-04-03 15:10:00,55.27,55.64,55.25,55.48,148917.0,46.7549,47.0679,46.738,46.9325,148917.0
2020-04-03 15:20:00,55.48,55.59,55.35,55.49,146574.0,46.9325,47.0256,46.8226,46.941,146574.0
2020-04-03 15:30:00,55.48,55.65,55.35,55.42,224557.0,46.9325,47.0763,46.8226,46.8818,224557.0
2020-04-03 15:40:00,55.41,55.71,55.25,55.71,296418.0,46.8733,47.1271,46.738,47.1271,296418.0
2020-04-03 15:50:00,55.71,56.08,55.45,55.71,660194.0,47.1271,47.4401,46.9072,47.1271,660194.0
2020-04-06 09:30:00,57.77,57.92,56.92,56.93,365240.0,48.8697,48.9966,48.1507,48.1591,365240.0
2020-04-06 09:40:00,56.97,57.3,56.91,57.13,291125.0,48.193,48.4721,48.1422,48.3283,291125.0
2020-04-06 09:50:00,57.15,57.42,56.82,56.83,324005.0,48.3452,48.5736,48.0661,48.0745,324005.0
2020-04-06 10:00:00,56.82,57.12,56.75,56.98,239400.0,48.0661,48.3199,48.0069,48.2014,239400.0
2020-04-06 10:10:00,57.0,57.33,56.91,57.31,168852.0,48.2184,48.4975,48.1422,48.4806,168852.0
2020-04-06 10:20:00,57.32,57.67,56.83,56.83,241373.0,48.4891,48.7851,48.0745,48.0745,241373.0
2020-04-06 10:30:00,56.84,56.99,56.52,56.96,216427.0,48.083,48.2099,47.8123,48.1845,216427.0
2020-04-06 10:40:00,56.96,57.24,56.72,56.78,209935.0,48.1845,48.4214,47.9815,48.0323,209935.0
2020-04-06 10:50:00,56.75,56.9,56.47,56.5,253755.0,48.0069,48.1338,47.77,47.7954,253755.0
2020-04-06 11:00:00,56.52,56.79,56.42,56.73,227235.0,47.8123,48.0407,47.7277,47.99,227235.0
2020-04-06 11:10:00,56.74,56.76,56.52,56.7,160226.0,47.9984,48.0153,47.8123,47.9646,160226.0
2020-04-06 11:20:00,56.71,56.75,56.48,56.65,218547.0,47.973,48.0069,47.7785,47.9223,218547.0
2020-04-06 11:30:00,56.66,56.69,56.38,56.43,178542.0,47.9307,47.9561,47.6939,47.7362,178542.0
2020-04-06 11:40:00,56.44,56.77,56.42,56.71,205068.0,47.7446,48.0238,47.7277,47.973,205068.0
2020-04-06 11:50:00,56.72,56.73,56.48,56.54,183281.0,47.9815,47.99,47.7785,47.8292,183281.0
2020-04-06 12:00:00,56.55,56.8,56.47,56.79,198332.0,47.8377,48.0492,47.77,48.0407,198332.0
2020-04-06 12:10:00,56.79,57.01,56.78,57.0,270760.0,48.0407,48.2268,48.0323,48.2184,270760.0
2020-04-06 12:20:00,57.0,57.08,56.73,56.74,227062.0,48.2184,48.286,47.99,47.9984,227062.0
2020-04-06 12:30:00,56.73,56.8,56.58,56.74,142409.0,47.99,48.0492,47.8631,47.9984,142409.0
2020-04-06 12:40:00,56.74,56.91,56.65,56.9,117082.0,47.9984,48.1422,47.9223,48.1338,117082.0
2020-04-06 12:50:00,56.89,56.95,56.79,56.87,109626.0,48.1253,48.1761,48.0407,48.1084,109626.0
2020-04-06 13:00:00,56.86,56.89,56.59,56.63,125460.0,48.0999,48.1253,47.8715,47.9054,125460.0
2020-04-06 13:10:00,56.62,56.66,56.49,56.6,185619.0,47.8969,47.9307,47.7869,47.88,185619.0
2020-04-06 13:20:00,56.61,56.78,56.49,56.66,184841.0,47.8884,48.0323,47.7869,47.9307,184841.0
2020-04-06 13:30:00,56.66,56.69,56.52,56.59,213485.0,47.9307,47.9561,47.8123,47.8715,213485.0
2020-04-06 13:40:00,56.6,56.72,56.5,56.67,221524.0,47.88,47.9815,47.7954,47.9392,221524.0
2020-04-06 13:50:00,56.67,56.71,56.47,56.64,253990.0,47.9392,47.973,47.77,47.9138,253990.0
2020-04-06 14:00:00,56.62,56.65,56.37,56.45,211852.0,47.8969,47.9223,47.6854,47.7531,211852.0
2020-04-06 14:10:00,56.45,56.5,56.24,56.29,191323.0,47.7531,47.7954,47.5754,47.6177,191323.0
2020-04-06 14:20:00,56.29,56.45,56.22,56.37,162537.0,47.6177,47.7531,47.5585,47.6854,162537.0
2020-04-06 14:30:00,56.38,56.42,56.25,56.3,124949.0,47.6939,47.7277,47.5839,47.6262,124949.0
2020-04-06 14:40:00,56.29,56.36,56.23,56.28,128929.0,47.6177,47.677,47.567,47.6093,128929.0
2020-04-06 14:50:00,56.27,56.31,56.22,56.24,160105.0,47.6008,47.6347,47.5585,47.5754,160105.0
2020-04-06 15:00:00,56.23,56.29,56.05,56.12,275234.0,47.567,47.6177,47.4147,47.4739,275234.0
2020-04-06 15:10:00,56.12,56.16,55.78,55.82,320858.0,47.4739,47.5078,47.1863,47.2202,320858.0
2020-04-06 15:20:00,55.8,56.05,55.79,55.93,250553.0,47.2032,47.4147,47.1948,47.3132,250553.0
2020-04-06 15:30:00,55.93,56.08,55.78,55.85,368234.0,47.3132,47.4401,47.1863,47.2455,368234.0
2020-04-06 15:40:00,55.86,56.11,55.81,56.11,364001.0,47.254,47.4655,47.2117,47.4655,364001.0
2020-04-06 15:50:00,56.11,56.49,56.01,56.15,1027124.0,47.4655,47.7869,47.3809,47.4993,1027124.0
2020-04-07 09:30:00,57.9,57.9,56.95,57.2,609946.0,48.9797,48.9797,48.1761,48.3875,609946.0
2020-04-07 09:40:00,57.19,57.48,57.15,57.26,410654.0,48.3791,48.6244,48.3452,48.4383,410654.0
2020-04-07 09:50:00,57.27,57.85,57.22,57.55,400872.0,48.4468,48.9374,48.4045,48.6836,400872.0
2020-04-07 10:00:00,57.55,57.6,57.05,57.06,232822.0,48.6836,48.7259,48.2607,48.2691,232822.0
2020-04-07 10:10:00,57.06,57.22,56.18,56.51,506165.0,48.2691,48.4045,47.5247,47.8038,506165.0
2020-04-07 10:20:00,56.51,56.61,56.16,56.31,280295.0,47.8038,47.8884,47.5078,47.6347,280295.0
2020-04-07 10:30:00,56.32,57.02,56.29,56.92,207012.0,47.6431,48.2353,47.6177,48.1507,207012.0
2020-04-07 10:40:00,56.91,57.09,56.83,56.99,258137.0,48.1422,48.2945,48.0745,48.2099,258137.0
2020-04-07 10:50:00,56.99,57.28,56.8,57.14,253733.0,48.2099,48.4552,48.0492,48.3368,253733.0
2020-04-07 11:00:00,57.12,57.13,56.89,57.06,274267.0,48.3199,48.3283,48.1253,48.2691,274267.0
2020-04-07 11:10:00,57.06,57.43,56.93,57.38,215454.0,48.2691,48.5821,48.1591,48.5398,215454.0
2020-04-07 11:20:00,57.38,58.05,57.35,57.87,377567.0,48.5398,49.1066,48.5144,48.9543,377567.0
2020-04-07 11:30:00,57.9,58.06,57.8,57.94,210025.0,48.9797,49.115,48.8951,49.0135,210025.0
2020-04-07 11:40:00,57.93,58.04,57.78,57.99,182396.0,49.0051,49.0981,48.8782,49.0558,182396.0
2020-04-07 11:50:00,57.99,58.06,57.82,57.84,184942.0,49.0558,49.115,48.912,48.9289,184942.0
2020-04-07 12:00:00,57.85,58.25,57.84,58.19,192221.0,48.9374,49.2758,48.9289,49.225,192221.0
2020-04-07 12:10:00,58.18,58.33,58.09,58.29,176870.0,49.2166,49.3435,49.1404,49.3096,176870.0
2020-04-07 12:20:00,58.31,58.37,58.05,58.29,193774.0,49.3265,49.3773,49.1066,49.3096,193774.0
2020-04-07 12:30:00,58.31,58.33,58.1,58.18,101941.0,49.3265,49.3435,49.1489,49.2166,101941.0
2020-04-07 12:40:00,58.19,58.33,58.11,58.29,131271.0,49.225,49.3435,49.1573,49.3096,131271.0
2020-04-07 12:50:00,58.31,58.33,58.1,58.13,100065.0,49.3265,49.3435,49.1489,49.1743,100065.0
2020-04-07 13:00:00,58.14,58.24,58.0,58.07,79733.0,49.1827,49.2673,49.0643,49.1235,79733.0
2020-04-07 13:10:00,58.08,58.23,57.91,58.08,113524.0,49.132,49.2589,48.9882,49.132,113524.0
2020-04-07 13:20:00,58.08,58.41,58.01,58.4,131903.0,49.132,49.4111,49.0728,49.4027,131903.0
2020-04-07 13:30:00,58.4,58.52,58.3,58.44,296434.0,49.4027,49.5042,49.3181,49.4365,296434.0
2020-04-07 13:40:00,58.44,58.51,58.23,58.43,303227.0,49.4365,49.4957,49.2589,49.428,303227.0
2020-04-07 13:50:00,58.41,58.47,58.28,58.44,121086.0,49.4111,49.4619,49.3012,49.4365,121086.0
2020-04-07 14:00:00,58.43,58.46,57.95,58.03,133242.0,49.428,49.4534,49.022,49.0897,133242.0
2020-04-07 14:10:00,58.03,58.16,57.75,57.76,143691.0,49.0897,49.1996,48.8528,48.8613,143691.0
2020-04-07 14:20:00,57.77,58.07,57.71,57.9,129469.0,48.8697,49.1235,48.819,48.9797,129469.0
2020-04-07 14:30:00,57.9,58.0,57.57,57.59,132554.0,48.9797,49.0643,48.7005,48.7175,132554.0
2020-04-07 14:40:00,57.6,57.71,57.44,57.46,159268.0,48.7259,48.819,48.5906,48.6075,159268.0
2020-04-07 14:50:00,57.46,57.51,57.15,57.29,136768.0,48.6075,48.6498,48.3452,48.4637,136768.0
2020-04-07 15:00:00,57.29,57.64,57.26,57.63,125549.0,48.4637,48.7598,48.4383,48.7513,125549.0
2020-04-07 15:10:00,57.63,57.81,57.13,57.13,297880.0,48.7513,48.9036,48.3283,48.3283,297880.0
2020-04-07 15:20:00,57.16,57.22,56.9,56.93,200867.0,48.3537,48.4045,48.1338,48.1591,200867.0
2020-04-07 15:30:00,56.94,57.23,56.8,57.21,242018.0,48.1676,48.4129,48.0492,48.396,242018.0
2020-04-07 15:40:00,57.22,57.66,57.14,57.66,190163.0,48.4045,48.7767,48.3368,48.7767,190163.0
2020-04-07 15:50:00,57.71,57.91,56.8,56.88,611560.0,48.819,48.9882,48.0492,48.1168,611560.0
2020-04-08 09:30:00,57.33,57.6,56.96,57.4,276458.0,48.4975,48.7259,48.1845,48.5567,276458.0
2020-04-08 09:40:00,57.43,57.55,57.17,57.2,89988.0,48.5821,48.6836,48.3622,48.3875,89988.0
2020-04-08 09:50:00,57.21,57.27,56.96,57.0,123992.0,48.396,48.4468,48.1845,48.2184,123992.0
2020-04-08 10:00:00,57.02,57.24,56.84,56.88,98137.0,48.2353,48.4214,48.083,48.1168,98137.0
2020-04-08 10:10:00,56.89,57.29,56.87,57.28,97683.0,48.1253,48.4637,48.1084,48.4552,97683.0
2020-04-08 10:20:00,57.29,57.47,57.19,57.37,126745.0,48.4637,48.6159,48.3791,48.5314,126745.0
2020-04-08 10:30:00,57.39,57.63,57.3,57.39,152300.0,48.5483,48.7513,48.4721,48.5483,152300.0
2020-04-08 10:40:00,57.39,57.53,57.33,57.49,114371.0,48.5483,48.6667,48.4975,48.6329,114371.0
2020-04-08 10:50:00,57.5,57.75,57.42,57.74,108373.0,48.6413,48.8528,48.5736,48.8443,108373.0
2020-04-08 11:00:00,57.75,57.87,57.66,57.75,96839.0,48.8528,48.9543,48.7767,48.8528,96839.0
2020-04-08 11:10:00,57.75,58.05,57.74,58.04,95617.0,48.8528,49.1066,48.8443,49.0981,95617.0
2020-04-08 11:20:00,58.04,58.31,58.04,58.22,106553.0,49.0981,49.3265,49.0981,49.2504,106553.0
2020-04-08 11:30:00,58.25,58.44,58.12,58.35,164892.0,49.2758,49.4365,49.1658,49.3604,164892.0
2020-04-08 11:40:00,58.36,58.53,58.35,58.52,143702.0,49.3688,49.5126,49.3604,49.5042,143702.0
2020-04-08 11:50:00,58.52,58.78,58.49,58.49,152823.0,49.5042,49.7241,49.4788,49.4788,152823.0
2020-04-08 12:00:00,58.52,58.67,58.34,58.53,145985.0,49.5042,49.6311,49.3519,49.5126,145985.0
2020-04-08 12:10:00,58.52,58.57,58.43,58.49,136337.0,49.5042,49.5465,49.428,49.4788,136337.0
2020-04-08 12:20:00,58.49,58.54,58.39,58.39,109277.0,49.4788,49.5211,49.3942,49.3942,109277.0
2020-04-08 12:30:00,58.39,58.64,58.39,58.63,156390.0,49.3942,49.6057,49.3942,49.5972,156390.0
2020-04-08 12:40:00,58.64,58.9,58.59,58.84,146732.0,49.6057,49.8256,49.5634,49.7749,146732.0
2020-04-08 12:50:00,58.85,58.88,58.7,58.74,122688.0,49.7833,49.8087,49.6564,49.6903,122688.0
2020-04-08 13:00:00,58.78,58.89,58.67,58.83,80010.0,49.7241,49.8172,49.6311,49.7664,80010.0
2020-04-08 13:10:00,58.83,59.05,58.74,59.04,107620.0,49.7664,49.9525,49.6903,49.9441,107620.0
2020-04-08 13:20:00,59.04,59.17,59.02,59.09,109072.0,49.9441,50.054,49.9271,49.9864,109072.0
2020-04-08 13:30:00,59.09,59.11,58.74,58.79,117225.0,49.9864,50.0033,49.6903,49.7326,117225.0
2020-04-08 13:40:00,58.79,58.94,58.71,58.86,93804.0,49.7326,49.8595,49.6649,49.7918,93804.0
2020-04-08 13:50:00,58.89,59.0,58.66,58.72,92561.0,49.8172,49.9102,49.6226,49.6734,92561.0
2020-04-08 14:00:00,58.72,59.34,58.71,59.31,187136.0,49.6734,50.1978,49.6649,50.1725,187136.0
2020-04-08 14:10:00,59.32,59.55,59.26,59.46,188899.0,50.1809,50.3755,50.1302,50.2994,188899.0
2020-04-08 14:20:00,59.48,59.76,59.37,59.7,182369.0,50.3163,50.5531,50.2232,50.5024,182369.0
2020-04-08 14:30:00,59.7,59.82,59.57,59.65,172827.0,50.5024,50.6039,50.3924,50.4601,172827.0
2020-04-08 14:40:00,59.66,59.75,59.47,59.58,173827.0,50.4685,50.5447,50.3078,50.4009,173827.0
2020-04-08 14:50:00,59.58,59.68,59.47,59.67,152279.0,50.4009,50.4855,50.3078,50.477,152279.0
2020-04-08 15:00:00,59.68,59.74,59.54,59.74,124780.0,50.4855,50.5362,50.367,50.5362,124780.0
2020-04-08 15:10:00,59.73,59.8,59.54,59.6,154225.0,50.5278,50.587,50.367,50.4178,154225.0
2020-04-08 15:20:00,59.6,59.63,59.25,59.5,193225.0,50.4178,50.4432,50.1217,50.3332,193225.0
2020-04-08 15:30:00,59.51,59.81,59.35,59.46,231157.0,50.3417,50.5954,50.2063,50.2994,231157.0
2020-04-08 15:40:00,59.46,59.48,59.24,59.35,277292.0,50.2994,50.3163,50.1133,50.2063,277292.0
2020-04-08 15:50:00,59.32,59.75,59.25,59.39,739987.0,50.1809,50.5447,50.1217,50.2401,739987.0
2020-04-09 09:30:00,59.52,59.99,59.32,59.59,481947.0,50.3501,50.7477,50.1809,50.4093,481947.0
2020-04-09 09:40:00,59.64,59.92,59.51,59.89,203955.0,50.4516,50.6885,50.3417,50.6631,203955.0
2020-04-09 09:50:00,59.87,60.49,59.77,60.47,261766.0,50.6462,51.1707,50.5616,51.1538,261766.0
2020-04-09 10:00:00,60.45,60.48,60.0,60.18,206968.0,51.1368,51.1622,50.7562,50.9084,206968.0
2020-04-09 10:10:00,60.2,60.4,60.13,60.21,140090.0,50.9254,51.0945,50.8661,50.9338,140090.0
2020-04-09 10:20:00,60.18,60.47,60.01,60.44,177692.0,50.9084,51.1538,50.7646,51.1284,177692.0
2020-04-09 10:30:00,60.44,60.83,60.19,60.79,192399.0,51.1284,51.4583,50.9169,51.4245,192399.0
2020-04-09 10:40:00,60.79,60.91,60.47,60.59,152692.0,51.4245,51.526,51.1538,51.2553,152692.0
2020-04-09 10:50:00,60.57,60.7,60.26,60.59,153688.0,51.2383,51.3483,50.9761,51.2553,153688.0
2020-04-09 11:00:00,60.58,60.6,60.14,60.41,111097.0,51.2468,51.2637,50.8746,51.103,111097.0
2020-04-09 11:10:00,60.42,60.5,60.21,60.34,110303.0,51.1115,51.1791,50.9338,51.0438,110303.0
2020-04-09 11:20:00,60.35,60.58,60.2,60.57,109572.0,51.0522,51.2468,50.9254,51.2383,109572.0
2020-04-09 11:30:00,60.55,60.72,60.5,60.64,88612.0,51.2214,51.3652,51.1791,51.2976,88612.0
2020-04-09 11:40:00,60.64,60.96,60.57,60.94,150662.0,51.2976,51.5683,51.2383,51.5513,150662.0
2020-04-09 11:50:00,60.94,61.14,60.84,61.12,197569.0,51.5513,51.7205,51.4668,51.7036,197569.0
2020-04-09 12:00:00,61.11,61.14,60.86,60.97,134475.0,51.6952,51.7205,51.4837,51.5767,134475.0
2020-04-09 12:10:00,60.96,61.07,60.73,61.06,113931.0,51.5683,51.6613,51.3737,51.6529,113931.0
2020-04-09 12:20:00,61.06,61.16,60.78,60.8,95940.0,51.6529,51.7375,51.416,51.4329,95940.0
2020-04-09 12:30:00,60.79,61.01,60.78,60.93,179003.0,51.4245,51.6106,51.416,51.5429,179003.0
2020-04-09 12:40:00,60.91,61.18,60.86,61.03,109701.0,51.526,51.7544,51.4837,51.6275,109701.0
2020-04-09 12:50:00,61.02,61.24,60.95,61.13,99312.0,51.619,51.8051,51.5598,51.7121,99312.0
2020-04-09 13:00:00,61.14,61.28,61.11,61.26,147279.0,51.7205,51.839,51.6952,51.822,147279.0
2020-04-09 13:10:00,61.25,61.25,61.01,61.14,96494.0,51.8136,51.8136,51.6106,51.7205,96494.0
2020-04-09 13:20:00,61.14,61.3,61.05,61.3,122797.0,51.7205,51.8559,51.6444,51.8559,122797.0
2020-04-09 13:30:00,61.32,61.39,60.89,61.02,162424.0,51.8728,51.932,51.509,51.619,162424.0
2020-04-09 13:40:00,61.01,61.16,61.0,61.05,105174.0,51.6106,51.7375,51.6021,51.6444,105174.0
2020-04-09 13:50:00,61.05,61.38,61.0,61.31,171845.0,51.6444,51.9236,51.6021,51.8643,171845.0
2020-04-09 14:00:00,61.3,61.45,61.2,61.32,180635.0,51.8559,51.9828,51.7713,51.8728,180635.0
2020-04-09 14:10:00,61.32,61.4,61.02,61.11,158086.0,51.8728,51.9405,51.619,51.6952,158086.0
2020-04-09 14:20:00,61.1,61.15,60.84,60.86,110455.0,51.6867,51.729,51.4668,51.4837,110455.0
2020-04-09 14:30:00,60.84,60.99,60.81,60.97,116784.0,51.4668,51.5936,51.4414,51.5767,116784.0
2020-04-09 14:40:00,60.98,61.01,60.33,60.49,178060.0,51.5852,51.6106,51.0353,51.1707,178060.0
2020-04-09 14:50:00,60.52,60.56,59.92,60.31,270456.0,51.1961,51.2299,50.6885,51.0184,270456.0
2020-04-09 15:00:00,60.31,60.35,60.06,60.25,158146.0,51.0184,51.0522,50.8069,50.9676,158146.0
2020-04-09 15:10:00,60.24,60.45,60.1,60.2,260478.0,50.9592,51.1368,50.8408,50.9254,260478.0
2020-04-09 15:20:00,60.21,60.28,59.95,60.26,209474.0,50.9338,50.993,50.7139,50.9761,209474.0
2020-04-09 15:30:00,60.28,60.69,60.25,60.66,203582.0,50.993,51.3399,50.9676,51.3145,203582.0
2020-04-09 15:40:00,60.68,60.85,60.47,60.55,200372.0,51.3314,51.4752,51.1538,51.2214,200372.0
2020-04-09 15:50:00,60.58,60.8,60.42,60.48,411486.0,51.2468,51.4329,51.1115,51.1622,411486.0
2020-04-13 09:30:00,60.5,61.27,60.41,61.17,391740.0,51.1791,51.8305,51.103,51.7459,391740.0
2020-04-13 09:40:00,61.16,61.16,60.55,60.59,295635.0,51.7375,51.7375,51.2214,51.2553,295635.0
2020-04-13 09:50:00,60.6,60.63,59.64,59.82,587365.0,51.2637,51.2891,50.4516,50.6039,587365.0
2020-04-13 10:00:00,59.82,59.82,59.16,59.26,447792.0,50.6039,50.6039,50.0456,50.1302,447792.0
2020-04-13 10:10:00,59.27,59.32,58.65,58.7,368802.0,50.1386,50.1809,49.6142,49.6564,368802.0
2020-04-13 10:20:00,58.71,58.76,58.41,58.52,313669.0,49.6649,49.7072,49.4111,49.5042,313669.0
2020-04-13 10:30:00,58.51,58.6,58.33,58.45,319562.0,49.4957,49.5719,49.3435,49.445,319562.0
2020-04-13 10:40:00,58.44,58.76,58.23,58.25,353087.0,49.4365,49.7072,49.2589,49.2758,353087.0
2020-04-13 10:50:00,58.26,58.61,58.12,58.59,201172.0,49.2842,49.5803,49.1658,49.5634,201172.0
2020-04-13 11:00:00,58.57,58.66,58.24,58.31,250074.0,49.5465,49.6226,49.2673,49.3265,250074.0
2020-04-13 11:10:00,58.3,58.56,58.3,58.43,133259.0,49.3181,49.538,49.3181,49.428,133259.0
2020-04-13 11:20:00,58.45,58.58,58.37,58.57,122550.0,49.445,49.5549,49.3773,49.5465,122550.0
2020-04-13 11:30:00,58.57,58.69,58.32,58.5,157411.0,49.5465,49.648,49.335,49.4873,157411.0
2020-04-13 11:40:00,58.5,58.7,58.33,58.65,121077.0,49.4873,49.6564,49.3435,49.6142,121077.0
2020-04-13 11:50:00,58.66,58.83,58.55,58.72,149420.0,49.6226,49.7664,49.5296,49.6734,149420.0
2020-04-13 12:00:00,58.69,58.96,58.66,58.87,138251.0,49.648,49.8764,49.6226,49.8003,138251.0
2020-04-13 12:10:00,58.87,59.13,58.83,58.94,191250.0,49.8003,50.0202,49.7664,49.8595,191250.0
2020-04-13 12:20:00,58.97,59.01,58.68,58.74,109397.0,49.8849,49.9187,49.6395,49.6903,109397.0
2020-04-13 12:30:00,58.74,58.8,58.51,58.7,114265.0,49.6903,49.741,49.4957,49.6564,114265.0
2020-04-13 12:40:00,58.71,58.84,58.67,58.8,106883.0,49.6649,49.7749,49.6311,49.741,106883.0
2020-04-13 12:50:00,58.79,58.79,58.54,58.61,99966.0,49.7326,49.7326,49.5211,49.5803,99966.0
2020-04-13 13:00:00,58.58,58.66,58.46,58.65,87967.0,49.5549,49.6226,49.4534,49.6142,87967.0
2020-04-13 13:10:00,58.67,58.67,58.27,58.38,112518.0,49.6311,49.6311,49.2927,49.3857,112518.0
2020-04-13 13:20:00,58.37,58.41,58.22,58.35,147156.0,49.3773,49.4111,49.2504,49.3604,147156.0
2020-04-13 13:30:00,58.34,58.78,58.32,58.73,130380.0,49.3519,49.7241,49.335,49.6818,130380.0
2020-04-13 13:40:00,58.73,58.79,58.58,58.59,88385.0,49.6818,49.7326,49.5549,49.5634,88385.0
2020-04-13 13:50:00,58.6,58.78,58.58,58.68,137750.0,49.5719,49.7241,49.5549,49.6395,137750.0
2020-04-13 14:00:00,58.69,58.72,58.45,58.45,100228.0,49.648,49.6734,49.445,49.445,100228.0
2020-04-13 14:10:00,58.46,58.51,58.29,58.41,132616.0,49.4534,49.4957,49.3096,49.4111,132616.0
2020-04-13 14:20:00,58.42,58.53,58.31,58.44,116613.0,49.4196,49.5126,49.3265,49.4365,116613.0
2020-04-13 14:30:00,58.45,58.64,58.45,58.53,80729.0,49.445,49.6057,49.445,49.5126,80729.0
2020-04-13 14:40:00,58.54,58.75,58.41,58.74,180464.0,49.5211,49.6987,49.4111,49.6903,180464.0
2020-04-13 14:50:00,58.74,58.94,58.72,58.92,144911.0,49.6903,49.8595,49.6734,49.8426,144911.0
2020-04-13 15:00:00,58.91,58.95,58.78,58.89,159261.0,49.8341,49.8679,49.7241,49.8172,159261.0
2020-04-13 15:10:00,58.89,59.14,58.88,59.13,198395.0,49.8172,50.0287,49.8087,50.0202,198395.0
2020-04-13 15:20:00,59.12,59.2,58.98,59.16,147300.0,50.0117,50.0794,49.8933,50.0456,147300.0
2020-04-13 15:30:00,59.16,59.3,59.07,59.14,215642.0,50.0456,50.164,49.9694,50.0287,215642.0
2020-04-13 15:40:00,59.15,59.17,58.94,59.16,171672.0,50.0371,50.054,49.8595,50.0456,171672.0
2020-04-13 15:50:00,59.16,59.18,58.82,58.92,497078.0,50.0456,50.0625,49.758,49.8426,497078.0
2020-04-14 09:30:00,59.88,60.47,59.67,60.37,525198.0,50.6547,51.1538,50.477,51.0692,525198.0
2020-04-14 09:40:00,60.36,60.82,60.27,60.8,350801.0,51.0607,51.4498,50.9846,51.4329,350801.0
2020-04-14 09:50:00,60.78,60.81,60.57,60.7,220406.0,51.416,51.4414,51.2383,51.3483,220406.0
2020-04-14 10:00:00,60.71,60.86,60.53,60.59,198082.0,51.3568,51.4837,51.2045,51.2553,198082.0
2020-04-14 10:10:00,60.6,60.97,60.57,60.97,195438.0,51.2637,51.5767,51.2383,51.5767,195438.0
2020-04-14 10:20:00,60.97,60.99,60.81,60.95,125006.0,51.5767,51.5936,51.4414,51.5598,125006.0
2020-04-14 10:30:00,60.94,61.02,60.69,60.94,197926.0,51.5513,51.619,51.3399,51.5513,197926.0
2020-04-14 10:40:00,60.94,60.97,60.71,60.81,116410.0,51.5513,51.5767,51.3568,51.4414,116410.0
2020-04-14 10:50:00,60.81,60.83,60.34,60.39,173074.0,51.4414,51.4583,51.0438,51.0861,173074.0
2020-04-14 11:00:00,60.39,60.54,60.32,60.37,122519.0,51.0861,51.213,51.0269,51.0692,122519.0
2020-04-14 11:10:00,60.37,60.42,60.02,60.02,145449.0,51.0692,51.1115,50.7731,50.7731,145449.0
2020-04-14 11:20:00,60.01,60.36,59.97,60.32,141569.0,50.7646,51.0607,50.7308,51.0269,141569.0
2020-04-14 11:30:00,60.31,60.41,60.13,60.24,110963.0,51.0184,51.103,50.8661,50.9592,110963.0
2020-04-14 11:40:00,60.24,60.42,60.07,60.4,95765.0,50.9592,51.1115,50.8154,51.0945,95765.0
2020-04-14 11:50:00,60.41,60.45,60.22,60.24,104061.0,51.103,51.1368,50.9423,50.9592,104061.0
2020-04-14 12:00:00,60.26,60.71,60.26,60.69,110881.0,50.9761,51.3568,50.9761,51.3399,110881.0
2020-04-14 12:10:00,60.7,60.81,60.64,60.76,156403.0,51.3483,51.4414,51.2976,51.3991,156403.0
2020-04-14 12:20:00,60.77,60.78,60.59,60.63,76877.0,51.4075,51.416,51.2553,51.2891,76877.0
2020-04-14 12:30:00,60.64,60.73,60.57,60.66,69337.0,51.2976,51.3737,51.2383,51.3145,69337.0
2020-04-14 12:40:00,60.66,60.74,60.61,60.71,59013.0,51.3145,51.3822,51.2722,51.3568,59013.0
2020-04-14 12:50:00,60.72,60.96,60.72,60.76,115089.0,51.3652,51.5683,51.3652,51.3991,115089.0
2020-04-14 13:00:00,60.74,60.94,60.72,60.92,74152.0,51.3822,51.5513,51.3652,51.5344,74152.0
2020-04-14 13:10:00,60.91,61.03,60.8,61.02,126591.0,51.526,51.6275,51.4329,51.619,126591.0
2020-04-14 13:20:00,61.02,61.27,61.0,61.25,173515.0,51.619,51.8305,51.6021,51.8136,173515.0
2020-04-14 13:30:00,61.24,61.29,61.2,61.25,116512.0,51.8051,51.8474,51.7713,51.8136,116512.0
2020-04-14 13:40:00,61.25,61.55,61.22,61.48,175634.0,51.8136,52.0674,51.7882,52.0081,175634.0
2020-04-14 13:50:00,61.48,61.59,61.37,61.37,126664.0,52.0081,52.1012,51.9151,51.9151,126664.0
2020-04-14 14:00:00,61.37,61.38,61.14,61.18,93207.0,51.9151,51.9236,51.7205,51.7544,93207.0
2020-04-14 14:10:00,61.18,61.42,61.11,61.41,138452.0,51.7544,51.9574,51.6952,51.9489,138452.0
2020-04-14 14:20:00,61.4,61.45,61.26,61.29,137956.0,51.9405,51.9828,51.822,51.8474,137956.0
2020-04-14 14:30:00,61.29,61.43,61.28,61.41,146160.0,51.8474,51.9659,51.839,51.9489,146160.0
2020-04-14 14:40:00,61.42,61.46,61.26,61.27,84586.0,51.9574,51.9912,51.822,51.8305,84586.0
2020-04-14 14:50:00,61.28,61.38,61.26,61.34,92259.0,51.839,51.9236,51.822,51.8897,92259.0
2020-04-14 15:00:00,61.32,61.34,61.21,61.33,101675.0,51.8728,51.8897,51.7797,51.8813,101675.0
2020-04-14 15:10:00,61.33,61.42,61.25,61.39,141653.0,51.8813,51.9574,51.8136,51.932,141653.0
2020-04-14 15:20:00,61.4,61.44,61.22,61.37,162546.0,51.9405,51.9743,51.7882,51.9151,162546.0
2020-04-14 15:30:00,61.38,61.49,61.3,61.48,163297.0,51.9236,52.0166,51.8559,52.0081,163297.0
2020-04-14 15:40:00,61.48,61.54,61.32,61.54,235524.0,52.0081,52.0589,51.8728,52.0589,235524.0
2020-04-14 15:50:00,61.55,61.67,61.43,61.52,532029.0,52.0674,52.1689,51.9659,52.042,532029.0
2020-04-15 09:30:00,60.65,60.89,60.2,60.38,433527.0,51.306,51.509,50.9254,51.0776,433527.0
2020-04-15 09:40:00,60.39,60.53,60.02,60.19,265843.0,51.0861,51.2045,50.7731,50.9169,265843.0
2020-04-15 09:50:00,60.19,60.35,59.97,60.17,192789.0,50.9169,51.0522,50.7308,50.9,192789.0
2020-04-15 10:00:00,60.16,60.16,59.91,60.0,203022.0,50.8915,50.8915,50.68,50.7562,203022.0
2020-04-15 10:10:00,60.0,60.12,59.45,59.46,195839.0,50.7562,50.8577,50.2909,50.2994,195839.0
2020-04-15 10:20:00,59.46,59.68,59.46,59.52,193641.0,50.2994,50.4855,50.2994,50.3501,193641.0
2020-04-15 10:30:00,59.52,59.7,59.46,59.55,163636.0,50.3501,50.5024,50.2994,50.3755,163636.0
2020-04-15 10:40:00,59.55,59.85,59.53,59.81,109601.0,50.3755,50.6293,50.3586,50.5954,109601.0
2020-04-15 10:50:00,59.81,59.94,59.73,59.82,220990.0,50.5954,50.7054,50.5278,50.6039,220990.0
2020-04-15 11:00:00,59.82,59.85,59.48,59.68,163353.0,50.6039,50.6293,50.3163,50.4855,163353.0
2020-04-15 11:10:00,59.68,59.94,59.62,59.67,138971.0,50.4855,50.7054,50.4347,50.477,138971.0
2020-04-15 11:20:00,59.66,59.72,59.55,59.69,149994.0,50.4685,50.5193,50.3755,50.4939,149994.0
2020-04-15 11:30:00,59.68,59.95,59.61,59.65,203410.0,50.4855,50.7139,50.4262,50.4601,203410.0
2020-04-15 11:40:00,59.65,59.81,59.6,59.8,92076.0,50.4601,50.5954,50.4178,50.587,92076.0
2020-04-15 11:50:00,59.83,60.08,59.81,60.03,144689.0,50.6124,50.8238,50.5954,50.7815,144689.0
2020-04-15 12:00:00,60.03,60.19,59.87,59.89,108980.0,50.7815,50.9169,50.6462,50.6631,108980.0
2020-04-15 12:10:00,59.9,59.99,59.8,59.82,76430.0,50.6716,50.7477,50.587,50.6039,76430.0
2020-04-15 12:20:00,59.82,60.04,59.82,60.02,85310.0,50.6039,50.79,50.6039,50.7731,85310.0
2020-04-15 12:30:00,60.0,60.04,59.92,60.0,84951.0,50.7562,50.79,50.6885,50.7562,84951.0
2020-04-15 12:40:00,60.0,60.22,59.93,60.15,78006.0,50.7562,50.9423,50.6969,50.8831,78006.0
2020-04-15 12:50:00,60.15,60.3,60.14,60.23,83637.0,50.8831,51.0099,50.8746,50.9507,83637.0
2020-04-15 13:00:00,60.21,60.46,60.19,60.45,108758.0,50.9338,51.1453,50.9169,51.1368,108758.0
2020-04-15 13:10:00,60.44,60.69,60.41,60.62,122717.0,51.1284,51.3399,51.103,51.2806,122717.0
2020-04-15 13:20:00,60.63,60.63,59.98,60.09,152895.0,51.2891,51.2891,50.7392,50.8323,152895.0
2020-04-15 13:30:00,60.07,60.28,60.05,60.23,103206.0,50.8154,50.993,50.7985,50.9507,103206.0
2020-04-15 13:40:00,60.22,60.4,60.14,60.34,130940.0,50.9423,51.0945,50.8746,51.0438,130940.0
2020-04-15 13:50:00,60.35,60.41,60.24,60.32,84679.0,51.0522,51.103,50.9592,51.0269,84679.0
2020-04-15 14:00:00,60.31,60.43,60.22,60.38,108717.0,51.0184,51.1199,50.9423,51.0776,108717.0
2020-04-15 14:10:00,60.39,60.52,60.39,60.43,61769.0,51.0861,51.1961,51.0861,51.1199,61769.0
2020-04-15 14:20:00,60.45,60.65,60.43,60.6,120604.0,51.1368,51.306,51.1199,51.2637,120604.0
2020-04-15 14:30:00,60.61,60.73,60.56,60.73,110946.0,51.2722,51.3737,51.2299,51.3737,110946.0
2020-04-15 14:40:00,60.71,60.77,60.64,60.73,113127.0,51.3568,51.4075,51.2976,51.3737,113127.0
2020-04-15 14:50:00,60.71,60.93,60.64,60.89,123314.0,51.3568,51.5429,51.2976,51.509,123314.0
2020-04-15 15:00:00,60.88,60.9,60.71,60.73,136094.0,51.5006,51.5175,51.3568,51.3737,136094.0
2020-04-15 15:10:00,60.73,60.73,60.59,60.64,126017.0,51.3737,51.3737,51.2553,51.2976,126017.0
2020-04-15 15:20:00,60.64,60.67,60.43,60.46,129035.0,51.2976,51.3229,51.1199,51.1453,129035.0
2020-04-15 15:30:00,60.46,60.56,60.43,60.51,182379.0,51.1453,51.2299,51.1199,51.1876,182379.0
2020-04-15 15:40:00,60.51,60.78,60.39,60.72,230537.0,51.1876,51.416,51.0861,51.3652,230537.0
2020-04-15 15:50:00,60.72,60.72,60.37,60.56,515678.0,51.3652,51.3652,51.0692,51.2299,515678.0
2020-04-16 09:30:00,60.84,61.78,60.7,61.57,479065.0,51.4668,52.2619,51.3483,52.0843,479065.0
2020-04-16 09:40:00,61.58,61.8,61.28,61.45,466914.0,52.0927,52.2788,51.839,51.9828,466914.0
2020-04-16 09:50:00,61.44,61.51,61.06,61.09,501271.0,51.9743,52.0335,51.6529,51.6782,501271.0
2020-04-16 10:00:00,61.07,61.1,60.77,60.95,159829.0,51.6613,51.6867,51.4075,51.5598,159829.0
2020-04-16 10:10:00,60.93,60.95,60.58,60.65,116110.0,51.5429,51.5598,51.2468,51.306,116110.0
2020-04-16 10:20:00,60.64,60.78,60.43,60.62,216952.0,51.2976,51.416,51.1199,51.2806,216952.0
2020-04-16 10:30:00,60.6,60.75,60.52,60.59,158865.0,51.2637,51.3906,51.1961,51.2553,158865.0
2020-04-16 10:40:00,60.6,60.9,60.47,60.88,176009.0,51.2637,51.5175,51.1538,51.5006,176009.0
2020-04-16 10:50:00,60.86,61.48,60.85,61.47,204039.0,51.4837,52.0081,51.4752,51.9997,204039.0
2020-04-16 11:00:00,61.49,61.55,61.33,61.45,128774.0,52.0166,52.0674,51.8813,51.9828,128774.0
2020-04-16 11:10:00,61.45,61.58,61.26,61.54,132669.0,51.9828,52.0927,51.822,52.0589,132669.0
2020-04-16 11:20:00,61.56,61.58,61.31,61.55,154352.0,52.0758,52.0927,51.8643,52.0674,154352.0
2020-04-16 11:30:00,61.54,61.89,61.53,61.89,233757.0,52.0589,52.355,52.0504,52.355,233757.0
2020-04-16 11:40:00,61.89,62.12,61.77,61.8,197546.0,52.355,52.5495,52.2535,52.2788,197546.0
2020-04-16 11:50:00,61.81,62.37,61.8,62.16,161498.0,52.2873,52.761,52.2788,52.5834,161498.0
2020-04-16 12:00:00,62.13,62.22,61.79,61.8,107552.0,52.558,52.6341,52.2704,52.2788,107552.0
2020-04-16 12:10:00,61.8,61.94,61.63,61.66,524224.0,52.2788,52.3973,52.135,52.1604,524224.0
2020-04-16 12:20:00,61.66,61.71,61.45,61.69,117769.0,52.1604,52.2027,51.9828,52.1858,117769.0
2020-04-16 12:30:00,61.7,61.7,61.39,61.47,110237.0,52.1943,52.1943,51.932,51.9997,110237.0
2020-04-16 12:40:00,61.47,61.57,61.4,61.56,112771.0,51.9997,52.0843,51.9405,52.0758,112771.0
2020-04-16 12:50:00,61.56,61.6,61.46,61.6,75157.0,52.0758,52.1097,51.9912,52.1097,75157.0
2020-04-16 13:00:00,61.59,61.83,61.55,61.7,136506.0,52.1012,52.3042,52.0674,52.1943,136506.0
2020-04-16 13:10:00,61.7,62.03,61.69,61.99,152699.0,52.1943,52.4734,52.1858,52.4396,152699.0
2020-04-16 13:20:00,61.99,62.22,61.98,62.19,128046.0,52.4396,52.6341,52.4311,52.6088,128046.0
2020-04-16 13:30:00,62.2,62.25,62.08,62.15,116480.0,52.6172,52.6595,52.5157,52.5749,116480.0
2020-04-16 13:40:00,62.17,62.34,62.02,62.1,187426.0,52.5918,52.7357,52.465,52.5326,187426.0
2020-04-16 13:50:00,62.12,62.27,62.01,62.27,204488.0,52.5495,52.6764,52.4565,52.6764,204488.0
2020-04-16 14:00:00,62.26,62.54,62.08,62.54,202880.0,52.668,52.9048,52.5157,52.9048,202880.0
2020-04-16 14:10:00,62.54,62.7,62.44,62.63,358960.0,52.9048,53.0402,52.8202,52.981,358960.0
2020-04-16 14:20:00,62.63,62.78,62.6,62.73,198162.0,52.981,53.1079,52.9556,53.0656,198162.0
2020-04-16 14:30:00,62.73,62.9,62.65,62.82,187139.0,53.0656,53.2094,52.9979,53.1417,187139.0
2020-04-16 14:40:00,62.82,62.88,62.65,62.66,163170.0,53.1417,53.1925,52.9979,53.0064,163170.0
2020-04-16 14:50:00,62.65,62.89,62.6,62.73,188004.0,52.9979,53.2009,52.9556,53.0656,188004.0
2020-04-16 15:00:00,62.73,62.76,62.63,62.64,178276.0,53.0656,53.0909,52.981,52.9894,178276.0
2020-04-16 15:10:00,62.64,62.76,62.62,62.7,146263.0,52.9894,53.0909,52.9725,53.0402,146263.0
2020-04-16 15:20:00,62.69,62.8,62.66,62.74,136032.0,53.0317,53.1248,53.0064,53.074,136032.0
2020-04-16 15:30:00,62.74,62.83,62.55,62.61,517343.0,53.074,53.1502,52.9133,52.9641,517343.0
2020-04-16 15:40:00,62.61,62.71,62.51,62.64,211951.0,52.9641,53.0487,52.8795,52.9894,211951.0
2020-04-16 15:50:00,62.64,62.88,62.5,62.51,999936.0,52.9894,53.1925,52.871,52.8795,999936.0
2020-04-17 09:30:00,64.01,64.25,63.2,63.49,608589.0,54.1484,54.3514,53.4632,53.7085,608589.0
2020-04-17 09:40:00,63.49,63.51,62.81,62.93,228787.0,53.7085,53.7254,53.1332,53.2348,228787.0
2020-04-17 09:50:00,62.91,63.13,62.65,63.11,232341.0,53.2178,53.4039,52.9979,53.387,232341.0
2020-04-17 10:00:00,63.11,63.21,62.9,63.11,240664.0,53.387,53.4716,53.2094,53.387,240664.0
2020-04-17 10:10:00,63.13,63.14,62.52,62.64,160672.0,53.4039,53.4124,52.8879,52.9894,160672.0
2020-04-17 10:20:00,62.65,62.82,62.42,62.73,212677.0,52.9979,53.1417,52.8033,53.0656,212677.0
2020-04-17 10:30:00,62.72,62.78,62.48,62.55,125441.0,53.0571,53.1079,52.8541,52.9133,125441.0
2020-04-17 10:40:00,62.54,62.72,62.51,62.52,110703.0,52.9048,53.0571,52.8795,52.8879,110703.0
2020-04-17 10:50:00,62.51,62.61,62.4,62.42,114380.0,52.8795,52.9641,52.7864,52.8033,114380.0
2020-04-17 11:00:00,62.42,62.79,62.37,62.63,102914.0,52.8033,53.1163,52.761,52.981,102914.0
2020-04-17 11:10:00,62.6,62.63,62.35,62.55,121154.0,52.9556,52.981,52.7441,52.9133,121154.0
2020-04-17 11:20:00,62.56,62.75,62.51,62.66,124101.0,52.9218,53.0825,52.8795,53.0064,124101.0
2020-04-17 11:30:00,62.66,62.91,62.63,62.8,107157.0,53.0064,53.2178,52.981,53.1248,107157.0
2020-04-17 11:40:00,62.8,62.89,62.65,62.73,74426.0,53.1248,53.2009,52.9979,53.0656,74426.0
2020-04-17 11:50:00,62.72,62.84,62.56,62.64,111972.0,53.0571,53.1586,52.9218,52.9894,111972.0
2020-04-17 12:00:00,62.63,62.79,62.56,62.65,94678.0,52.981,53.1163,52.9218,52.9979,94678.0
2020-04-17 12:10:00,62.66,62.83,62.59,62.82,74841.0,53.0064,53.1502,52.9471,53.1417,74841.0
2020-04-17 12:20:00,62.8,62.82,62.58,62.66,102730.0,53.1248,53.1417,52.9387,53.0064,102730.0
2020-04-17 12:30:00,62.67,62.87,62.65,62.86,71585.0,53.0148,53.184,52.9979,53.1755,71585.0
2020-04-17 12:40:00,62.85,62.88,62.74,62.85,72714.0,53.1671,53.1925,53.074,53.1671,72714.0
2020-04-17 12:50:00,62.85,63.02,62.83,62.86,113312.0,53.1671,53.3109,53.1502,53.1755,113312.0
2020-04-17 13:00:00,62.85,62.98,62.82,62.98,79336.0,53.1671,53.2771,53.1417,53.2771,79336.0
2020-04-17 13:10:00,62.98,63.0,62.83,62.91,105246.0,53.2771,53.294,53.1502,53.2178,105246.0
2020-04-17 13:20:00,62.9,62.9,62.75,62.76,82955.0,53.2094,53.2094,53.0825,53.0909,82955.0
2020-04-17 13:30:00,62.76,62.87,62.76,62.84,83676.0,53.0909,53.184,53.0909,53.1586,83676.0
2020-04-17 13:40:00,62.84,62.87,62.67,62.68,109055.0,53.1586,53.184,53.0148,53.0233,109055.0
2020-04-17 13:50:00,62.69,62.88,62.67,62.88,86475.0,53.0317,53.1925,53.0148,53.1925,86475.0
2020-04-17 14:00:00,62.87,62.93,62.79,62.81,69285.0,53.184,53.2348,53.1163,53.1332,69285.0
2020-04-17 14:10:00,62.8,62.8,62.71,62.79,81485.0,53.1248,53.1248,53.0487,53.1163,81485.0
2020-04-17 14:20:00,62.77,62.83,62.67,62.68,73695.0,53.0994,53.1502,53.0148,53.0233,73695.0
2020-04-17 14:30:00,62.69,62.7,62.53,62.57,109179.0,53.0317,53.0402,52.8964,52.9302,109179.0
2020-04-17 14:40:00,62.57,62.83,62.45,62.63,127913.0,52.9302,53.1502,52.8287,52.981,127913.0
2020-04-17 14:50:00,62.62,62.68,62.5,62.65,99448.0,52.9725,53.0233,52.871,52.9979,99448.0
2020-04-17 15:00:00,62.65,62.72,62.58,62.59,105857.0,52.9979,53.0571,52.9387,52.9471,105857.0
2020-04-17 15:10:00,62.6,62.69,62.54,62.65,117600.0,52.9556,53.0317,52.9048,52.9979,117600.0
2020-04-17 15:20:00,62.64,62.86,62.56,62.84,109840.0,52.9894,53.1755,52.9218,53.1586,109840.0
2020-04-17 15:30:00,62.83,63.09,62.83,63.0,309077.0,53.1502,53.3701,53.1502,53.294,309077.0
2020-04-17 15:40:00,63.0,63.13,62.92,63.07,194201.0,53.294,53.4039,53.2263,53.3532,194201.0
2020-04-17 15:50:00,63.14,63.45,63.09,63.35,669369.0,53.4124,53.6746,53.3701,53.5901,669369.0
2020-04-20 09:30:00,62.75,62.98,62.53,62.93,385954.0,53.0825,53.2771,52.8964,53.2348,385954.0
2020-04-20 09:40:00,62.93,63.35,62.9,63.19,223776.0,53.2348,53.5901,53.2094,53.4547,223776.0
2020-04-20 09:50:00,63.19,63.45,63.13,63.33,250401.0,53.4547,53.6746,53.4039,53.5731,250401.0
2020-04-20 10:00:00,63.33,63.68,63.25,63.65,143562.0,53.5731,53.8692,53.5055,53.8438,143562.0
2020-04-20 10:10:00,63.65,63.69,63.36,63.48,134003.0,53.8438,53.8777,53.5985,53.7,134003.0
2020-04-20 10:20:00,63.47,63.51,63.26,63.27,100089.0,53.6916,53.7254,53.5139,53.5224,100089.0
2020-04-20 10:30:00,63.25,63.4,63.03,63.04,96966.0,53.5055,53.6323,53.3194,53.3278,96966.0
2020-04-20 10:40:00,63.05,63.3,63.01,63.2,91719.0,53.3363,53.5478,53.3024,53.4632,91719.0
2020-04-20 10:50:00,63.2,63.36,63.06,63.06,80808.0,53.4632,53.5985,53.3447,53.3447,80808.0
2020-04-20 11:00:00,63.06,63.35,63.02,63.22,93402.0,53.3447,53.5901,53.3109,53.4801,93402.0
2020-04-20 11:10:00,63.21,63.27,63.01,63.06,73532.0,53.4716,53.5224,53.3024,53.3447,73532.0
2020-04-20 11:20:00,63.06,63.16,63.03,63.14,79704.0,53.3447,53.4293,53.3194,53.4124,79704.0
2020-04-20 11:30:00,63.13,63.4,63.08,63.36,89354.0,53.4039,53.6323,53.3616,53.5985,89354.0
2020-04-20 11:40:00,63.36,63.45,63.26,63.31,70506.0,53.5985,53.6746,53.5139,53.5562,70506.0
2020-04-20 11:50:00,63.3,63.4,63.26,63.35,75678.0,53.5478,53.6323,53.5139,53.5901,75678.0
2020-04-20 12:00:00,63.36,63.39,63.24,63.31,60368.0,53.5985,53.6239,53.497,53.5562,60368.0
2020-04-20 12:10:00,63.3,63.3,63.09,63.12,68510.0,53.5478,53.5478,53.3701,53.3955,68510.0
2020-04-20 12:20:00,63.11,63.23,63.08,63.14,67441.0,53.387,53.4885,53.3616,53.4124,67441.0
2020-04-20 12:30:00,63.14,63.29,63.14,63.24,60291.0,53.4124,53.5393,53.4124,53.497,60291.0
2020-04-20 12:40:00,63.23,63.32,63.22,63.3,64243.0,53.4885,53.5647,53.4801,53.5478,64243.0
2020-04-20 12:50:00,63.3,63.34,63.16,63.17,65744.0,53.5478,53.5816,53.4293,53.4378,65744.0
2020-04-20 13:00:00,63.17,63.17,62.93,62.98,156119.0,53.4378,53.4378,53.2348,53.2771,156119.0
2020-04-20 13:10:00,62.99,62.99,62.68,62.79,133027.0,53.2855,53.2855,53.0233,53.1163,133027.0
2020-04-20 13:20:00,62.79,62.85,62.74,62.83,77086.0,53.1163,53.1671,53.074,53.1502,77086.0
2020-04-20 13:30:00,62.82,62.83,62.66,62.71,85673.0,53.1417,53.1502,53.0064,53.0487,85673.0
2020-04-20 13:40:00,62.72,62.83,62.68,62.69,89102.0,53.0571,53.1502,53.0233,53.0317,89102.0
2020-04-20 13:50:00,62.69,62.77,62.61,62.65,106353.0,53.0317,53.0994,52.9641,52.9979,106353.0
2020-04-20 14:00:00,62.64,62.77,62.62,62.71,88548.0,52.9894,53.0994,52.9725,53.0487,88548.0
2020-04-20 14:10:00,62.7,62.72,62.56,62.59,126550.0,53.0402,53.0571,52.9218,52.9471,126550.0
2020-04-20 14:20:00,62.59,62.64,62.46,62.48,146781.0,52.9471,52.9894,52.8372,52.8541,146781.0
2020-04-20 14:30:00,62.48,62.64,62.46,62.52,134955.0,52.8541,52.9894,52.8372,52.8879,134955.0
2020-04-20 14:40:00,62.52,62.57,62.37,62.52,110059.0,52.8879,52.9302,52.761,52.8879,110059.0
2020-04-20 14:50:00,62.52,62.53,62.16,62.2,144578.0,52.8879,52.8964,52.5834,52.6172,144578.0
2020-04-20 15:00:00,62.21,62.44,62.2,62.35,150823.0,52.6257,52.8202,52.6172,52.7441,150823.0
2020-04-20 15:10:00,62.35,62.42,62.2,62.2,145964.0,52.7441,52.8033,52.6172,52.6172,145964.0
2020-04-20 15:20:00,62.2,62.41,62.19,62.41,192656.0,52.6172,52.7949,52.6088,52.7949,192656.0
2020-04-20 15:30:00,62.41,62.59,62.34,62.43,138980.0,52.7949,52.9471,52.7357,52.8118,138980.0
2020-04-20 15:40:00,62.44,62.48,62.3,62.43,159810.0,52.8202,52.8541,52.7018,52.8118,159810.0
2020-04-20 15:50:00,62.43,62.56,62.23,62.37,507171.0,52.8118,52.9218,52.6426,52.761,507171.0
2020-04-21 09:30:00,61.51,61.71,60.61,60.64,478492.0,52.0335,52.2027,51.2722,51.2976,478492.0
2020-04-21 09:40:00,60.66,61.2,60.56,61.18,173979.0,51.3145,51.7713,51.2299,51.7544,173979.0
2020-04-21 09:50:00,61.17,61.35,61.05,61.3,212715.0,51.7459,51.8982,51.6444,51.8559,212715.0
2020-04-21 10:00:00,61.29,61.32,60.88,60.95,193140.0,51.8474,51.8728,51.5006,51.5598,193140.0
2020-04-21 10:10:00,60.94,61.16,60.93,61.14,160554.0,51.5513,51.7375,51.5429,51.7205,160554.0
2020-04-21 10:20:00,61.15,61.41,61.09,61.26,140068.0,51.729,51.9489,51.6782,51.822,140068.0
2020-04-21 10:30:00,61.26,61.3,60.86,60.9,151778.0,51.822,51.8559,51.4837,51.5175,151778.0
2020-04-21 10:40:00,60.89,61.0,60.84,60.85,124256.0,51.509,51.6021,51.4668,51.4752,124256.0
2020-04-21 10:50:00,60.87,60.96,60.73,60.76,141407.0,51.4921,51.5683,51.3737,51.3991,141407.0
2020-04-21 11:00:00,60.76,60.76,60.53,60.63,157457.0,51.3991,51.3991,51.2045,51.2891,157457.0
2020-04-21 11:10:00,60.62,60.69,60.36,60.45,175510.0,51.2806,51.3399,51.0607,51.1368,175510.0
2020-04-21 11:20:00,60.45,60.66,60.35,60.42,136672.0,51.1368,51.3145,51.0522,51.1115,136672.0
2020-04-21 11:30:00,60.41,60.64,60.27,60.38,127842.0,51.103,51.2976,50.9846,51.0776,127842.0
2020-04-21 11:40:00,60.38,60.43,60.29,60.43,100998.0,51.0776,51.1199,51.0015,51.1199,100998.0
2020-04-21 11:50:00,60.41,60.53,60.33,60.43,113482.0,51.103,51.2045,51.0353,51.1199,113482.0
2020-04-21 12:00:00,60.43,60.45,60.28,60.41,94201.0,51.1199,51.1368,50.993,51.103,94201.0
2020-04-21 12:10:00,60.42,60.5,60.38,60.45,84758.0,51.1115,51.1791,51.0776,51.1368,84758.0
2020-04-21 12:20:00,60.45,60.51,60.36,60.39,69650.0,51.1368,51.1876,51.0607,51.0861,69650.0
2020-04-21 12:30:00,60.39,60.4,60.3,60.31,73707.0,51.0861,51.0945,51.0099,51.0184,73707.0
2020-04-21 12:40:00,60.31,60.34,60.25,60.34,107651.0,51.0184,51.0438,50.9676,51.0438,107651.0
2020-04-21 12:50:00,60.35,60.6,60.31,60.52,77147.0,51.0522,51.2637,51.0184,51.1961,77147.0
2020-04-21 13:00:00,60.5,60.56,60.42,60.46,88419.0,51.1791,51.2299,51.1115,51.1453,88419.0
2020-04-21 13:10:00,60.46,60.5,60.32,60.37,105822.0,51.1453,51.1791,51.0269,51.0692,105822.0
2020-04-21 13:20:00,60.36,60.55,60.35,60.48,93748.0,51.0607,51.2214,51.0522,51.1622,93748.0
2020-04-21 13:30:00,60.49,60.59,60.44,60.52,94583.0,51.1707,51.2553,51.1284,51.1961,94583.0
2020-04-21 13:40:00,60.52,60.52,60.17,60.18,189058.0,51.1961,51.1961,50.9,50.9084,189058.0
2020-04-21 13:50:00,60.2,60.27,60.09,60.11,162905.0,50.9254,50.9846,50.8323,50.8492,162905.0
2020-04-21 14:00:00,60.11,60.5,60.05,60.5,163093.0,50.8492,51.1791,50.7985,51.1791,163093.0
2020-04-21 14:10:00,60.49,60.53,60.25,60.26,96877.0,51.1707,51.2045,50.9676,50.9761,96877.0
2020-04-21 14:20:00,60.26,60.5,60.19,60.35,124818.0,50.9761,51.1791,50.9169,51.0522,124818.0
2020-04-21 14:30:00,60.35,60.37,60.08,60.12,107700.0,51.0522,51.0692,50.8238,50.8577,107700.0
2020-04-21 14:40:00,60.12,60.19,60.03,60.14,136908.0,50.8577,50.9169,50.7815,50.8746,136908.0
2020-04-21 14:50:00,60.14,60.18,60.06,60.09,103345.0,50.8746,50.9084,50.8069,50.8323,103345.0
2020-04-21 15:00:00,60.1,60.28,59.97,60.08,228607.0,50.8408,50.993,50.7308,50.8238,228607.0
2020-04-21 15:10:00,60.07,60.37,60.07,60.28,146273.0,50.8154,51.0692,50.8154,50.993,146273.0
2020-04-21 15:20:00,60.28,60.37,60.18,60.2,170408.0,50.993,51.0692,50.9084,50.9254,170408.0
2020-04-21 15:30:00,60.19,60.51,60.13,60.35,243186.0,50.9169,51.1876,50.8661,51.0522,243186.0
2020-04-21 15:40:00,60.36,60.37,60.15,60.18,253749.0,51.0607,51.0692,50.8831,50.9084,253749.0
2020-04-21 15:50:00,60.17,60.46,60.08,60.26,567403.0,50.9,51.1453,50.8238,50.9761,567403.0
2020-04-22 09:30:00,60.79,60.91,60.47,60.66,296294.0,51.8505,51.9529,51.5776,51.7396,296294.0
2020-04-22 09:40:00,60.68,60.92,60.35,60.37,135312.0,51.7567,51.9614,51.4752,51.4923,135312.0
2020-04-22 09:50:00,60.38,60.56,60.25,60.38,96217.0,51.5008,51.6543,51.3899,51.5008,96217.0
2020-04-22 10:00:00,60.39,60.56,60.22,60.4,205886.0,51.5093,51.6543,51.3643,51.5179,205886.0
2020-04-22 10:10:00,60.45,60.49,60.08,60.26,142385.0,51.5605,51.5946,51.2449,51.3984,142385.0
2020-04-22 10:20:00,60.26,60.45,60.25,60.34,92821.0,51.3984,51.5605,51.3899,51.4667,92821.0
2020-04-22 10:30:00,60.35,60.54,60.34,60.47,83399.0,51.4752,51.6373,51.4667,51.5776,83399.0
2020-04-22 10:40:00,60.45,60.54,60.42,60.46,67056.0,51.5605,51.6373,51.5349,51.569,67056.0
2020-04-22 10:50:00,60.46,60.52,60.28,60.46,121117.0,51.569,51.6202,51.4155,51.569,121117.0
2020-04-22 11:00:00,60.45,60.55,60.39,60.43,119961.0,51.5605,51.6458,51.5093,51.5434,119961.0
2020-04-22 11:10:00,60.43,60.84,60.4,60.72,74301.0,51.5434,51.8932,51.5179,51.7908,74301.0
2020-04-22 11:20:00,60.73,60.81,60.66,60.71,112669.0,51.7993,51.8676,51.7396,51.7823,112669.0
2020-04-22 11:30:00,60.7,60.79,60.7,60.77,53344.0,51.7737,51.8505,51.7737,51.8334,53344.0
2020-04-22 11:40:00,60.78,60.99,60.76,60.97,97104.0,51.842,52.0211,51.8249,52.004,97104.0
2020-04-22 11:50:00,60.96,60.98,60.79,60.8,88839.0,51.9955,52.0126,51.8505,51.859,88839.0
2020-04-22 12:00:00,60.81,60.87,60.71,60.73,84825.0,51.8676,51.9187,51.7823,51.7993,84825.0
2020-04-22 12:10:00,60.72,60.76,60.68,60.73,54883.0,51.7908,51.8249,51.7567,51.7993,54883.0
2020-04-22 12:20:00,60.73,60.82,60.67,60.8,79440.0,51.7993,51.8761,51.7482,51.859,79440.0
2020-04-22 12:30:00,60.81,60.81,60.65,60.78,60373.0,51.8676,51.8676,51.7311,51.842,60373.0
2020-04-22 12:40:00,60.78,60.81,60.7,60.71,71276.0,51.842,51.8676,51.7737,51.7823,71276.0
2020-04-22 12:50:00,60.71,60.72,60.57,60.68,65991.0,51.7823,51.7908,51.6629,51.7567,65991.0
2020-04-22 13:00:00,60.68,60.7,60.6,60.62,41749.0,51.7567,51.7737,51.6884,51.7055,41749.0
2020-04-22 13:10:00,60.61,60.64,60.51,60.53,58523.0,51.697,51.7226,51.6117,51.6287,58523.0
2020-04-22 13:20:00,60.53,60.59,60.43,60.54,143335.0,51.6287,51.6799,51.5434,51.6373,143335.0
2020-04-22 13:30:00,60.56,60.62,60.47,60.48,58270.0,51.6543,51.7055,51.5776,51.5861,58270.0
2020-04-22 13:40:00,60.47,60.57,60.38,60.57,68859.0,51.5776,51.6629,51.5008,51.6629,68859.0
2020-04-22 13:50:00,60.58,60.67,60.52,60.55,95540.0,51.6714,51.7482,51.6202,51.6458,95540.0
2020-04-22 14:00:00,60.56,60.62,60.47,60.6,61817.0,51.6543,51.7055,51.5776,51.6884,61817.0
2020-04-22 14:10:00,60.6,60.6,60.45,60.46,53625.0,51.6884,51.6884,51.5605,51.569,53625.0
2020-04-22 14:20:00,60.46,60.57,60.45,60.52,89877.0,51.569,51.6629,51.5605,51.6202,89877.0
2020-04-22 14:30:00,60.52,60.66,60.49,60.64,95380.0,51.6202,51.7396,51.5946,51.7226,95380.0
2020-04-22 14:40:00,60.64,60.65,60.54,60.58,61341.0,51.7226,51.7311,51.6373,51.6714,61341.0
2020-04-22 14:50:00,60.56,60.6,60.44,60.48,50615.0,51.6543,51.6884,51.552,51.5861,50615.0
2020-04-22 15:00:00,60.49,60.6,60.45,60.49,75051.0,51.5946,51.6884,51.5605,51.5946,75051.0
2020-04-22 15:10:00,60.48,60.51,60.45,60.47,65779.0,51.5861,51.6117,51.5605,51.5776,65779.0
2020-04-22 15:20:00,60.47,60.48,60.31,60.35,119727.0,51.5776,51.5861,51.4411,51.4752,119727.0
2020-04-22 15:30:00,60.35,60.45,60.31,60.45,137197.0,51.4752,51.5605,51.4411,51.5605,137197.0
2020-04-22 15:40:00,60.45,60.48,60.29,60.48,135181.0,51.5605,51.5861,51.424,51.5861,135181.0
2020-04-22 15:50:00,60.49,60.77,60.32,60.35,428639.0,51.5946,51.8334,51.4496,51.4752,428639.0
2020-04-23 09:30:00,60.89,61.43,60.86,61.43,272614.0,51.9358,52.3964,51.9102,52.3964,272614.0
2020-04-23 09:40:00,61.41,61.62,61.31,61.35,143627.0,52.3793,52.5584,52.294,52.3282,143627.0
2020-04-23 09:50:00,61.34,61.57,61.13,61.55,111022.0,52.3196,52.5158,52.1405,52.4987,111022.0
2020-04-23 10:00:00,61.55,61.64,61.33,61.61,104401.0,52.4987,52.5755,52.3111,52.5499,104401.0
2020-04-23 10:10:00,61.6,61.77,61.58,61.75,92846.0,52.5414,52.6864,52.5243,52.6693,92846.0
2020-04-23 10:20:00,61.74,61.82,61.69,61.77,125275.0,52.6608,52.729,52.6182,52.6864,125275.0
2020-04-23 10:30:00,61.77,61.96,61.75,61.96,109439.0,52.6864,52.8485,52.6693,52.8485,109439.0
2020-04-23 10:40:00,61.96,62.23,61.95,62.06,147821.0,52.8485,53.0787,52.8399,52.9337,147821.0
2020-04-23 10:50:00,62.06,62.09,61.86,61.89,80720.0,52.9337,52.9593,52.7632,52.7887,80720.0
2020-04-23 11:00:00,61.9,61.92,61.73,61.83,92642.0,52.7973,52.8143,52.6523,52.7376,92642.0
2020-04-23 11:10:00,61.82,61.95,61.7,61.86,111699.0,52.729,52.8399,52.6267,52.7632,111699.0
2020-04-23 11:20:00,61.86,61.93,61.79,61.88,61951.0,52.7632,52.8229,52.7035,52.7802,61951.0
2020-04-23 11:30:00,61.9,61.92,61.71,61.83,98762.0,52.7973,52.8143,52.6352,52.7376,98762.0
2020-04-23 11:40:00,61.82,61.88,61.73,61.81,67100.0,52.729,52.7802,52.6523,52.7205,67100.0
2020-04-23 11:50:00,61.8,61.82,61.69,61.77,85352.0,52.712,52.729,52.6182,52.6864,85352.0
2020-04-23 12:00:00,61.76,61.88,61.66,61.86,75134.0,52.6779,52.7802,52.5926,52.7632,75134.0
2020-04-23 12:10:00,61.87,61.98,61.85,61.93,77956.0,52.7717,52.8655,52.7546,52.8229,77956.0
2020-04-23 12:20:00,61.93,61.96,61.85,61.93,65345.0,52.8229,52.8485,52.7546,52.8229,65345.0
2020-04-23 12:30:00,61.92,62.1,61.88,62.1,80393.0,52.8143,52.9679,52.7802,52.9679,80393.0
2020-04-23 12:40:00,62.09,62.13,61.12,61.87,244693.0,52.9593,52.9935,52.132,52.7717,244693.0
2020-04-23 12:50:00,61.85,61.94,61.55,61.88,151842.0,52.7546,52.8314,52.4987,52.7802,151842.0
2020-04-23 13:00:00,61.91,61.98,61.82,61.93,59949.0,52.8058,52.8655,52.729,52.8229,59949.0
2020-04-23 13:10:00,61.93,62.07,61.85,61.85,56833.0,52.8229,52.9423,52.7546,52.7546,56833.0
2020-04-23 13:20:00,61.83,61.9,61.49,61.7,76597.0,52.7376,52.7973,52.4476,52.6267,76597.0
2020-04-23 13:30:00,61.71,61.95,61.68,61.88,48377.0,52.6352,52.8399,52.6096,52.7802,48377.0
2020-04-23 13:40:00,61.89,61.89,61.54,61.57,96234.0,52.7887,52.7887,52.4902,52.5158,96234.0
2020-04-23 13:50:00,61.58,61.71,61.44,61.68,67445.0,52.5243,52.6352,52.4049,52.6096,67445.0
2020-04-23 14:00:00,61.69,61.73,61.41,61.43,80741.0,52.6182,52.6523,52.3793,52.3964,80741.0
2020-04-23 14:10:00,61.42,61.6,61.24,61.46,83451.0,52.3879,52.5414,52.2343,52.422,83451.0
2020-04-23 14:20:00,61.46,61.64,61.45,61.58,52649.0,52.422,52.5755,52.4134,52.5243,52649.0
2020-04-23 14:30:00,61.56,61.65,61.52,61.57,37523.0,52.5073,52.584,52.4732,52.5158,37523.0
2020-04-23 14:40:00,61.57,61.71,61.56,61.59,119024.0,52.5158,52.6352,52.5073,52.5329,119024.0
2020-04-23 14:50:00,61.6,61.82,61.55,61.73,144336.0,52.5414,52.729,52.4987,52.6523,144336.0
2020-04-23 15:00:00,61.73,61.78,61.68,61.68,100822.0,52.6523,52.6949,52.6096,52.6096,100822.0
2020-04-23 15:10:00,61.69,61.69,61.5,61.56,74041.0,52.6182,52.6182,52.4561,52.5073,74041.0
2020-04-23 15:20:00,61.56,61.65,61.47,61.64,104622.0,52.5073,52.584,52.4305,52.5755,104622.0
2020-04-23 15:30:00,61.65,61.75,61.52,61.67,117561.0,52.584,52.6693,52.4732,52.6011,117561.0
2020-04-23 15:40:00,61.67,61.72,61.4,61.5,140610.0,52.6011,52.6437,52.3708,52.4561,140610.0
2020-04-23 15:50:00,61.5,61.53,61.24,61.31,349069.0,52.4561,52.4817,52.2343,52.294,349069.0
2020-04-24 09:30:00,61.34,61.68,61.21,61.37,187075.0,52.3196,52.6096,52.2087,52.3452,187075.0
2020-04-24 09:40:00,61.36,61.41,61.23,61.36,79794.0,52.3367,52.3793,52.2258,52.3367,79794.0
2020-04-24 09:50:00,61.35,61.5,61.15,61.17,110413.0,52.3282,52.4561,52.1576,52.1746,110413.0
2020-04-24 10:00:00,61.16,61.51,61.15,61.34,82028.0,52.1661,52.4646,52.1576,52.3196,82028.0
2020-04-24 10:10:00,61.36,61.49,61.26,61.48,53911.0,52.3367,52.4476,52.2514,52.439,53911.0
2020-04-24 10:20:00,61.47,61.5,61.14,61.19,71563.0,52.4305,52.4561,52.149,52.1917,71563.0
2020-04-24 10:30:00,61.17,61.22,61.09,61.16,77746.0,52.1746,52.2173,52.1064,52.1661,77746.0
2020-04-24 10:40:00,61.17,61.29,61.15,61.19,81906.0,52.1746,52.277,52.1576,52.1917,81906.0
2020-04-24 10:50:00,61.2,61.23,61.09,61.13,63079.0,52.2002,52.2258,52.1064,52.1405,63079.0
2020-04-24 11:00:00,61.13,61.18,61.02,61.08,92756.0,52.1405,52.1832,52.0467,52.0979,92756.0
2020-04-24 11:10:00,61.07,61.31,60.98,61.29,107072.0,52.0893,52.294,52.0126,52.277,107072.0
2020-04-24 11:20:00,61.31,61.41,61.24,61.32,61210.0,52.294,52.3793,52.2343,52.3026,61210.0
2020-04-24 11:30:00,61.31,61.39,61.14,61.19,60100.0,52.294,52.3623,52.149,52.1917,60100.0
2020-04-24 11:40:00,61.16,61.26,61.11,61.23,44193.0,52.1661,52.2514,52.1234,52.2258,44193.0
2020-04-24 11:50:00,61.24,61.25,61.16,61.24,41908.0,52.2343,52.2429,52.1661,52.2343,41908.0
2020-04-24 12:00:00,61.24,61.32,61.2,61.24,42396.0,52.2343,52.3026,52.2002,52.2343,42396.0
2020-04-24 12:10:00,61.24,61.27,61.17,61.19,52076.0,52.2343,52.2599,52.1746,52.1917,52076.0
2020-04-24 12:20:00,61.19,61.25,61.08,61.23,47358.0,52.1917,52.2429,52.0979,52.2258,47358.0
2020-04-24 12:30:00,61.22,61.25,61.15,61.18,45258.0,52.2173,52.2429,52.1576,52.1832,45258.0
2020-04-24 12:40:00,61.18,61.39,61.17,61.36,86104.0,52.1832,52.3623,52.1746,52.3367,86104.0
2020-04-24 12:50:00,61.39,61.39,61.21,61.29,65383.0,52.3623,52.3623,52.2087,52.277,65383.0
2020-04-24 13:00:00,61.29,61.3,61.2,61.21,35482.0,52.277,52.2855,52.2002,52.2087,35482.0
2020-04-24 13:10:00,61.2,61.36,61.19,61.35,43812.0,52.2002,52.3367,52.1917,52.3282,43812.0
2020-04-24 13:20:00,61.35,61.4,61.32,61.38,49021.0,52.3282,52.3708,52.3026,52.3537,49021.0
2020-04-24 13:30:00,61.37,61.42,61.33,61.38,44732.0,52.3452,52.3879,52.3111,52.3537,44732.0
2020-04-24 13:40:00,61.38,61.55,61.37,61.49,57021.0,52.3537,52.4987,52.3452,52.4476,57021.0
2020-04-24 13:50:00,61.48,61.65,61.43,61.65,52777.0,52.439,52.584,52.3964,52.584,52777.0
2020-04-24 14:00:00,61.66,61.7,61.56,61.65,53424.0,52.5926,52.6267,52.5073,52.584,53424.0
2020-04-24 14:10:00,61.65,61.69,61.6,61.65,91459.0,52.584,52.6182,52.5414,52.584,91459.0
2020-04-24 14:20:00,61.65,61.66,61.5,61.54,51008.0,52.584,52.5926,52.4561,52.4902,51008.0
2020-04-24 14:30:00,61.53,61.78,61.52,61.77,68945.0,52.4817,52.6949,52.4732,52.6864,68945.0
2020-04-24 14:40:00,61.77,61.8,61.71,61.78,80217.0,52.6864,52.712,52.6352,52.6949,80217.0
2020-04-24 14:50:00,61.8,61.85,61.78,61.81,65097.0,52.712,52.7546,52.6949,52.7205,65097.0
2020-04-24 15:00:00,61.81,62.05,61.77,62.04,82098.0,52.7205,52.9252,52.6864,52.9167,82098.0
2020-04-24 15:10:00,62.04,62.07,61.79,61.89,91849.0,52.9167,52.9423,52.7035,52.7887,91849.0
2020-04-24 15:20:00,61.89,62.11,61.87,62.09,117055.0,52.7887,52.9764,52.7717,52.9593,117055.0
2020-04-24 15:30:00,62.1,62.24,62.06,62.23,128942.0,52.9679,53.0873,52.9337,53.0787,128942.0
2020-04-24 15:40:00,62.22,62.35,62.17,62.22,168291.0,53.0702,53.1811,53.0276,53.0702,168291.0
2020-04-24 15:50:00,62.22,62.7,62.11,62.31,536625.0,53.0702,53.4796,52.9764,53.147,536625.0
2020-04-27 09:30:00,62.98,63.55,62.81,63.4,378194.0,53.7185,54.2046,53.5735,54.0767,378194.0
2020-04-27 09:40:00,63.42,63.45,63.21,63.41,160260.0,54.0938,54.1193,53.9146,54.0852,160260.0
2020-04-27 09:50:00,63.41,63.45,63.12,63.3,169239.0,54.0852,54.1193,53.8379,53.9914,169239.0
2020-04-27 10:00:00,63.29,63.34,63.13,63.26,114014.0,53.9829,54.0255,53.8464,53.9573,114014.0
2020-04-27 10:10:00,63.26,63.37,63.2,63.37,118878.0,53.9573,54.0511,53.9061,54.0511,118878.0
2020-04-27 10:20:00,63.38,63.44,63.2,63.37,104323.0,54.0596,54.1108,53.9061,54.0511,104323.0
2020-04-27 10:30:00,63.37,63.48,63.3,63.47,98417.0,54.0511,54.1449,53.9914,54.1364,98417.0
2020-04-27 10:40:00,63.47,63.49,63.36,63.39,117674.0,54.1364,54.1535,54.0426,54.0682,117674.0
2020-04-27 10:50:00,63.41,63.44,63.19,63.22,90477.0,54.0852,54.1108,53.8976,53.9232,90477.0
2020-04-27 11:00:00,63.22,63.25,62.88,62.92,140276.0,53.9232,53.9487,53.6332,53.6673,140276.0
2020-04-27 11:10:00,62.93,63.07,62.86,63.07,122809.0,53.6758,53.7952,53.6161,53.7952,122809.0
2020-04-27 11:20:00,63.07,63.22,63.05,63.2,102509.0,53.7952,53.9232,53.7782,53.9061,102509.0
2020-04-27 11:30:00,63.19,63.23,63.12,63.17,116851.0,53.8976,53.9317,53.8379,53.8805,116851.0
2020-04-27 11:40:00,63.17,63.2,63.08,63.1,86967.0,53.8805,53.9061,53.8037,53.8208,86967.0
2020-04-27 11:50:00,63.11,63.32,63.07,63.32,95066.0,53.8293,54.0085,53.7952,54.0085,95066.0
2020-04-27 12:00:00,63.31,63.37,63.17,63.17,79954.0,53.9999,54.0511,53.8805,53.8805,79954.0
2020-04-27 12:10:00,63.17,63.2,62.98,63.0,136183.0,53.8805,53.9061,53.7185,53.7355,136183.0
2020-04-27 12:20:00,63.0,63.1,62.96,63.04,98745.0,53.7355,53.8208,53.7014,53.7696,98745.0
2020-04-27 12:30:00,63.04,63.2,63.03,63.16,98582.0,53.7696,53.9061,53.7611,53.872,98582.0
2020-04-27 12:40:00,63.16,63.2,63.07,63.15,60248.0,53.872,53.9061,53.7952,53.8635,60248.0
2020-04-27 12:50:00,63.17,63.24,63.08,63.22,104348.0,53.8805,53.9402,53.8037,53.9232,104348.0
2020-04-27 13:00:00,63.23,63.36,63.16,63.34,77314.0,53.9317,54.0426,53.872,54.0255,77314.0
2020-04-27 13:10:00,63.35,63.46,63.34,63.36,97980.0,54.034,54.1279,54.0255,54.0426,97980.0
2020-04-27 13:20:00,63.36,63.39,63.28,63.38,86778.0,54.0426,54.0682,53.9743,54.0596,86778.0
2020-04-27 13:30:00,63.38,63.39,63.29,63.31,73787.0,54.0596,54.0682,53.9829,53.9999,73787.0
2020-04-27 13:40:00,63.3,63.34,63.26,63.28,102845.0,53.9914,54.0255,53.9573,53.9743,102845.0
2020-04-27 13:50:00,63.27,63.35,63.26,63.32,61602.0,53.9658,54.034,53.9573,54.0085,61602.0
2020-04-27 14:00:00,63.32,63.48,63.32,63.44,67155.0,54.0085,54.1449,54.0085,54.1108,67155.0
2020-04-27 14:10:00,63.44,63.49,63.38,63.49,68913.0,54.1108,54.1535,54.0596,54.1535,68913.0
2020-04-27 14:20:00,63.49,63.66,63.45,63.58,134744.0,54.1535,54.2985,54.1193,54.2302,134744.0
2020-04-27 14:30:00,63.58,63.71,63.53,63.71,130354.0,54.2302,54.3411,54.1876,54.3411,130354.0
2020-04-27 14:40:00,63.7,63.78,63.56,63.65,158942.0,54.3326,54.4008,54.2132,54.2899,158942.0
2020-04-27 14:50:00,63.65,63.73,63.49,63.51,124265.0,54.2899,54.3582,54.1535,54.1705,124265.0
2020-04-27 15:00:00,63.51,63.65,63.46,63.61,111440.0,54.1705,54.2899,54.1279,54.2558,111440.0
2020-04-27 15:10:00,63.61,63.8,63.57,63.62,123279.0,54.2558,54.4179,54.2217,54.2643,123279.0
2020-04-27 15:20:00,63.62,63.76,63.53,63.55,158033.0,54.2643,54.3838,54.1876,54.2046,158033.0
2020-04-27 15:30:00,63.55,63.76,63.54,63.71,163394.0,54.2046,54.3838,54.1961,54.3411,163394.0
2020-04-27 15:40:00,63.72,63.83,63.69,63.83,232185.0,54.3496,54.4435,54.324,54.4435,232185.0
2020-04-27 15:50:00,63.81,63.83,63.43,63.46,369290.0,54.4264,54.4435,54.1023,54.1279,369290.0
2020-04-28 09:30:00,65.0,65.0,63.95,64.01,445378.0,55.4414,55.4414,54.5458,54.597,445378.0
2020-04-28 09:40:00,64.02,64.33,63.99,64.12,255921.0,54.6055,54.8699,54.5799,54.6908,255921.0
2020-04-28 09:50:00,64.11,64.21,63.65,63.66,223925.0,54.6823,54.7676,54.2899,54.2985,223925.0
2020-04-28 10:00:00,63.65,63.73,63.32,63.68,316647.0,54.2899,54.3582,54.0085,54.3155,316647.0
2020-04-28 10:10:00,63.69,64.01,63.66,63.8,232180.0,54.324,54.597,54.2985,54.4179,232180.0
2020-04-28 10:20:00,63.8,63.82,63.41,63.5,152714.0,54.4179,54.4349,54.0852,54.162,152714.0
2020-04-28 10:30:00,63.5,63.63,63.19,63.32,225935.0,54.162,54.2729,53.8976,54.0085,225935.0
2020-04-28 10:40:00,63.3,63.3,63.01,63.16,149547.0,53.9914,53.9914,53.744,53.872,149547.0
2020-04-28 10:50:00,63.15,63.3,62.78,62.96,205017.0,53.8635,53.9914,53.5479,53.7014,205017.0
2020-04-28 11:00:00,62.97,63.14,62.81,63.14,120457.0,53.7099,53.8549,53.5735,53.8549,120457.0
2020-04-28 11:10:00,63.15,63.37,63.1,63.26,118669.0,53.8635,54.0511,53.8208,53.9573,118669.0
2020-04-28 11:20:00,63.25,63.5,63.19,63.48,97204.0,53.9487,54.162,53.8976,54.1449,97204.0
2020-04-28 11:30:00,63.47,63.62,63.47,63.53,111151.0,54.1364,54.2643,54.1364,54.1876,111151.0
2020-04-28 11:40:00,63.54,63.57,63.39,63.43,84774.0,54.1961,54.2217,54.0682,54.1023,84774.0
2020-04-28 11:50:00,63.43,63.59,63.29,63.54,105376.0,54.1023,54.2388,53.9829,54.1961,105376.0
2020-04-28 12:00:00,63.55,63.7,63.38,63.69,93411.0,54.2046,54.3326,54.0596,54.324,93411.0
2020-04-28 12:10:00,63.69,63.75,63.36,63.42,105865.0,54.324,54.3752,54.0426,54.0938,105865.0
2020-04-28 12:20:00,63.44,63.65,63.44,63.6,91914.0,54.1108,54.2899,54.1108,54.2473,91914.0
2020-04-28 12:30:00,63.59,63.65,63.55,63.58,176886.0,54.2388,54.2899,54.2046,54.2302,176886.0
2020-04-28 12:40:00,63.57,63.69,63.54,63.69,161585.0,54.2217,54.324,54.1961,54.324,161585.0
2020-04-28 12:50:00,63.68,63.79,63.58,63.71,101713.0,54.3155,54.4093,54.2302,54.3411,101713.0
2020-04-28 13:00:00,63.71,63.78,63.65,63.68,120735.0,54.3411,54.4008,54.2899,54.3155,120735.0
2020-04-28 13:10:00,63.67,63.79,63.56,63.57,65835.0,54.307,54.4093,54.2132,54.2217,65835.0
2020-04-28 13:20:00,63.56,63.72,63.52,63.65,61521.0,54.2132,54.3496,54.179,54.2899,61521.0
2020-04-28 13:30:00,63.64,63.65,63.52,63.55,67897.0,54.2814,54.2899,54.179,54.2046,67897.0
2020-04-28 13:40:00,63.55,63.75,63.53,63.7,66456.0,54.2046,54.3752,54.1876,54.3326,66456.0
2020-04-28 13:50:00,63.69,63.7,63.53,63.54,71821.0,54.324,54.3326,54.1876,54.1961,71821.0
2020-04-28 14:00:00,63.54,63.77,63.54,63.74,63767.0,54.1961,54.3923,54.1961,54.3667,63767.0
2020-04-28 14:10:00,63.75,63.81,63.66,63.66,100119.0,54.3752,54.4264,54.2985,54.2985,100119.0
2020-04-28 14:20:00,63.68,63.73,63.64,63.68,80992.0,54.3155,54.3582,54.2814,54.3155,80992.0
2020-04-28 14:30:00,63.68,63.71,63.59,63.59,94033.0,54.3155,54.3411,54.2388,54.2388,94033.0
2020-04-28 14:40:00,63.6,63.65,63.5,63.53,137679.0,54.2473,54.2899,54.162,54.1876,137679.0
2020-04-28 14:50:00,63.53,63.59,63.23,63.3,145442.0,54.1876,54.2388,53.9317,53.9914,145442.0
2020-04-28 15:00:00,63.3,63.38,63.27,63.36,96237.0,53.9914,54.0596,53.9658,54.0426,96237.0
2020-04-28 15:10:00,63.36,63.36,63.25,63.32,80929.0,54.0426,54.0426,53.9487,54.0085,80929.0
2020-04-28 15:20:00,63.33,63.57,63.15,63.29,143474.0,54.017,54.2217,53.8635,53.9829,143474.0
2020-04-28 15:30:00,63.28,63.46,63.24,63.43,128583.0,53.9743,54.1279,53.9402,54.1023,128583.0
2020-04-28 15:40:00,63.44,63.48,63.2,63.21,178321.0,54.1108,54.1449,53.9061,53.9146,178321.0
2020-04-28 15:50:00,63.22,63.3,63.13,63.22,457725.0,53.9232,53.9914,53.8464,53.9232,457725.0
2020-04-29 09:30:00,63.52,63.93,62.66,62.89,302467.0,54.179,54.5288,53.4455,53.6417,302467.0
2020-04-29 09:40:00,62.89,63.11,62.8,62.94,164088.0,53.6417,53.8293,53.5649,53.6843,164088.0
2020-04-29 09:50:00,62.93,63.09,62.82,62.84,99473.0,53.6758,53.8123,53.582,53.599,99473.0
2020-04-29 10:00:00,62.85,63.15,62.81,62.92,126621.0,53.6076,53.8635,53.5735,53.6673,126621.0
2020-04-29 10:10:00,62.92,62.99,62.71,62.97,150332.0,53.6673,53.727,53.4882,53.7099,150332.0
2020-04-29 10:20:00,62.97,63.22,62.9,63.15,106591.0,53.7099,53.9232,53.6502,53.8635,106591.0
2020-04-29 10:30:00,63.2,63.32,63.15,63.28,119650.0,53.9061,54.0085,53.8635,53.9743,119650.0
2020-04-29 10:40:00,63.28,63.46,63.17,63.24,165413.0,53.9743,54.1279,53.8805,53.9402,165413.0
2020-04-29 10:50:00,63.25,63.35,63.23,63.24,97065.0,53.9487,54.034,53.9317,53.9402,97065.0
2020-04-29 11:00:00,63.23,63.28,63.07,63.24,105484.0,53.9317,53.9743,53.7952,53.9402,105484.0
2020-04-29 11:10:00,63.22,63.33,63.2,63.23,97379.0,53.9232,54.017,53.9061,53.9317,97379.0
2020-04-29 11:20:00,63.22,63.3,63.17,63.28,89692.0,53.9232,53.9914,53.8805,53.9743,89692.0
2020-04-29 11:30:00,63.27,63.57,63.27,63.53,130623.0,53.9658,54.2217,53.9658,54.1876,130623.0
2020-04-29 11:40:00,63.52,63.59,63.41,63.59,84096.0,54.179,54.2388,54.0852,54.2388,84096.0
2020-04-29 11:50:00,63.59,63.73,63.54,63.66,109811.0,54.2388,54.3582,54.1961,54.2985,109811.0
2020-04-29 12:00:00,63.67,63.7,63.59,63.62,115972.0,54.307,54.3326,54.2388,54.2643,115972.0
2020-04-29 12:10:00,63.62,63.65,63.5,63.63,128612.0,54.2643,54.2899,54.162,54.2729,128612.0
2020-04-29 12:20:00,63.63,63.77,63.61,63.68,128670.0,54.2729,54.3923,54.2558,54.3155,128670.0
2020-04-29 12:30:00,63.68,63.91,63.68,63.9,127760.0,54.3155,54.5117,54.3155,54.5032,127760.0
2020-04-29 12:40:00,63.91,63.91,63.68,63.77,111060.0,54.5117,54.5117,54.3155,54.3923,111060.0
2020-04-29 12:50:00,63.78,63.82,63.73,63.75,115372.0,54.4008,54.4349,54.3582,54.3752,115372.0
2020-04-29 13:00:00,63.75,64.05,63.74,64.01,151597.0,54.3752,54.6311,54.3667,54.597,151597.0
2020-04-29 13:10:00,64.0,64.02,63.72,63.75,107262.0,54.5885,54.6055,54.3496,54.3752,107262.0
2020-04-29 13:20:00,63.75,63.95,63.74,63.79,158036.0,54.3752,54.5458,54.3667,54.4093,158036.0
2020-04-29 13:30:00,63.79,63.79,63.63,63.72,131323.0,54.4093,54.4093,54.2729,54.3496,131323.0
2020-04-29 13:40:00,63.72,63.75,63.59,63.61,113580.0,54.3496,54.3752,54.2388,54.2558,113580.0
2020-04-29 13:50:00,63.62,63.66,63.51,63.54,116503.0,54.2643,54.2985,54.1705,54.1961,116503.0
2020-04-29 14:00:00,63.54,63.64,63.3,63.37,138736.0,54.1961,54.2814,53.9914,54.0511,138736.0
2020-04-29 14:10:00,63.37,63.55,63.25,63.4,91020.0,54.0511,54.2046,53.9487,54.0767,91020.0
2020-04-29 14:20:00,63.41,63.49,63.34,63.45,79917.0,54.0852,54.1535,54.0255,54.1193,79917.0
2020-04-29 14:30:00,63.46,63.53,63.37,63.44,132532.0,54.1279,54.1876,54.0511,54.1108,132532.0
2020-04-29 14:40:00,63.45,63.5,63.39,63.39,83867.0,54.1193,54.162,54.0682,54.0682,83867.0
2020-04-29 14:50:00,63.39,63.42,63.24,63.38,111670.0,54.0682,54.0938,53.9402,54.0596,111670.0
2020-04-29 15:00:00,63.38,63.49,63.31,63.41,177784.0,54.0596,54.1535,53.9999,54.0852,177784.0
2020-04-29 15:10:00,63.41,63.42,63.13,63.25,160093.0,54.0852,54.0938,53.8464,53.9487,160093.0
2020-04-29 15:20:00,63.25,63.29,63.15,63.2,137643.0,53.9487,53.9829,53.8635,53.9061,137643.0
2020-04-29 15:30:00,63.22,63.22,63.0,63.02,267564.0,53.9232,53.9232,53.7355,53.7526,267564.0
2020-04-29 15:40:00,63.03,63.14,62.87,62.94,356186.0,53.7611,53.8549,53.6246,53.6843,356186.0
2020-04-29 15:50:00,62.94,62.94,62.52,62.59,556932.0,53.6843,53.6843,53.3261,53.3858,556932.0
2020-04-30 09:30:00,62.35,62.55,62.16,62.37,316249.0,53.1811,53.3517,53.019,53.1982,316249.0
2020-04-30 09:40:00,62.35,62.37,61.85,61.93,200302.0,53.1811,53.1982,52.7546,52.8229,200302.0
2020-04-30 09:50:00,61.93,62.18,61.92,61.99,124658.0,52.8229,53.0361,52.8143,52.874,124658.0
2020-04-30 10:00:00,61.98,62.25,61.79,62.23,171359.0,52.8655,53.0958,52.7035,53.0787,171359.0
2020-04-30 10:10:00,62.24,62.33,61.87,61.95,106103.0,53.0873,53.164,52.7717,52.8399,106103.0
2020-04-30 10:20:00,61.96,62.3,61.96,62.3,135143.0,52.8485,53.1385,52.8485,53.1385,135143.0
2020-04-30 10:30:00,62.32,62.47,62.27,62.44,117150.0,53.1555,53.2835,53.1129,53.2579,117150.0
2020-04-30 10:40:00,62.46,62.47,62.24,62.25,138008.0,53.2749,53.2835,53.0873,53.0958,138008.0
2020-04-30 10:50:00,62.26,62.59,62.23,62.46,115362.0,53.1043,53.3858,53.0787,53.2749,115362.0
2020-04-30 11:00:00,62.47,62.68,62.46,62.53,82009.0,53.2835,53.4626,53.2749,53.3346,82009.0
2020-04-30 11:10:00,62.51,62.6,62.29,62.32,93320.0,53.3176,53.3943,53.1299,53.1555,93320.0
2020-04-30 11:20:00,62.32,62.35,62.12,62.17,112292.0,53.1555,53.1811,52.9849,53.0276,112292.0
2020-04-30 11:30:00,62.17,62.33,62.12,62.24,81544.0,53.0276,53.164,52.9849,53.0873,81544.0
2020-04-30 11:40:00,62.24,62.28,61.97,61.98,94547.0,53.0873,53.1214,52.857,52.8655,94547.0
2020-04-30 11:50:00,61.98,62.0,61.83,61.87,90330.0,52.8655,52.8826,52.7376,52.7717,90330.0
2020-04-30 12:00:00,61.87,61.87,61.67,61.8,110839.0,52.7717,52.7717,52.6011,52.712,110839.0
2020-04-30 12:10:00,61.8,61.98,61.77,61.81,85611.0,52.712,52.8655,52.6864,52.7205,85611.0
2020-04-30 12:20:00,61.81,61.86,61.75,61.78,76880.0,52.7205,52.7632,52.6693,52.6949,76880.0
2020-04-30 12:30:00,61.77,61.77,61.55,61.63,106137.0,52.6864,52.6864,52.4987,52.567,106137.0
2020-04-30 12:40:00,61.63,61.78,61.6,61.77,75453.0,52.567,52.6949,52.5414,52.6864,75453.0
2020-04-30 12:50:00,61.77,61.88,61.74,61.83,73279.0,52.6864,52.7802,52.6608,52.7376,73279.0
2020-04-30 13:00:00,61.84,61.85,61.73,61.8,91345.0,52.7461,52.7546,52.6523,52.712,91345.0
2020-04-30 13:10:00,61.8,62.04,61.77,62.02,88512.0,52.712,52.9167,52.6864,52.8996,88512.0
2020-04-30 13:20:00,62.02,62.04,61.89,61.91,67189.0,52.8996,52.9167,52.7887,52.8058,67189.0
2020-04-30 13:30:00,61.9,61.94,61.8,61.81,80652.0,52.7973,52.8314,52.712,52.7205,80652.0
2020-04-30 13:40:00,61.78,61.79,61.67,61.68,81633.0,52.6949,52.7035,52.6011,52.6096,81633.0
2020-04-30 13:50:00,61.67,61.75,61.62,61.71,54276.0,52.6011,52.6693,52.5584,52.6352,54276.0
2020-04-30 14:00:00,61.71,61.85,61.68,61.82,89031.0,52.6352,52.7546,52.6096,52.729,89031.0
2020-04-30 14:10:00,61.81,61.88,61.78,61.78,70646.0,52.7205,52.7802,52.6949,52.6949,70646.0
2020-04-30 14:20:00,61.78,61.94,61.78,61.88,87430.0,52.6949,52.8314,52.6949,52.7802,87430.0
2020-04-30 14:30:00,61.88,62.0,61.79,61.84,73752.0,52.7802,52.8826,52.7035,52.7461,73752.0
2020-04-30 14:40:00,61.83,61.84,61.7,61.79,79242.0,52.7376,52.7461,52.6267,52.7035,79242.0
2020-04-30 14:50:00,61.79,61.81,61.66,61.79,78564.0,52.7035,52.7205,52.5926,52.7035,78564.0
2020-04-30 15:00:00,61.79,61.84,61.68,61.76,86787.0,52.7035,52.7461,52.6096,52.6779,86787.0
2020-04-30 15:10:00,61.76,61.89,61.66,61.78,103573.0,52.6779,52.7887,52.5926,52.6949,103573.0
2020-04-30 15:20:00,61.77,61.8,61.58,61.6,192955.0,52.6864,52.712,52.5243,52.5414,192955.0
2020-04-30 15:30:00,61.6,61.69,61.54,61.55,177830.0,52.5414,52.6182,52.4902,52.4987,177830.0
2020-04-30 15:40:00,61.55,61.58,61.42,61.42,266996.0,52.4987,52.5243,52.3879,52.3879,266996.0
2020-04-30 15:50:00,61.43,61.85,61.41,61.54,604828.0,52.3964,52.7546,52.3793,52.4902,604828.0
2020-05-01 09:30:00,60.79,60.8,59.59,59.61,623778.0,51.8505,51.859,50.827,50.844,623778.0
2020-05-01 09:40:00,59.62,60.08,59.58,59.8,192212.0,50.8526,51.2449,50.8184,51.0061,192212.0
2020-05-01 09:50:00,59.83,60.1,59.82,60.02,172032.0,51.0317,51.262,51.0231,51.1937,172032.0
2020-05-01 10:00:00,60.05,60.15,59.82,60.09,214947.0,51.2193,51.3046,51.0231,51.2534,214947.0
2020-05-01 10:10:00,60.08,60.09,59.83,59.93,141110.0,51.2449,51.2534,51.0317,51.117,141110.0
2020-05-01 10:20:00,59.93,60.0,59.8,59.99,112144.0,51.117,51.1767,51.0061,51.1682,112144.0
2020-05-01 10:30:00,60.0,60.17,59.93,60.07,123724.0,51.1767,51.3217,51.117,51.2364,123724.0
2020-05-01 10:40:00,60.06,60.12,59.96,59.98,91168.0,51.2279,51.279,51.1426,51.1596,91168.0
2020-05-01 10:50:00,59.97,60.04,59.86,59.87,94515.0,51.1511,51.2108,51.0573,51.0658,94515.0
2020-05-01 11:00:00,59.88,59.93,59.82,59.82,112510.0,51.0743,51.117,51.0231,51.0231,112510.0
2020-05-01 11:10:00,59.82,59.84,59.57,59.58,194404.0,51.0231,51.0402,50.8099,50.8184,194404.0
2020-05-01 11:20:00,59.58,59.6,59.45,59.55,171648.0,50.8184,50.8355,50.7076,50.7929,171648.0
2020-05-01 11:30:00,59.56,59.71,59.48,59.66,88184.0,50.8014,50.9293,50.7331,50.8867,88184.0
2020-05-01 11:40:00,59.66,59.66,59.46,59.48,76108.0,50.8867,50.8867,50.7161,50.7331,76108.0
2020-05-01 11:50:00,59.48,59.56,59.46,59.53,95630.0,50.7331,50.8014,50.7161,50.7758,95630.0
2020-05-01 12:00:00,59.51,59.52,59.4,59.5,90342.0,50.7587,50.7673,50.6649,50.7502,90342.0
2020-05-01 12:10:00,59.5,59.7,59.49,59.53,87007.0,50.7502,50.9208,50.7417,50.7758,87007.0
2020-05-01 12:20:00,59.51,59.67,59.51,59.58,65089.0,50.7587,50.8952,50.7587,50.8184,65089.0
2020-05-01 12:30:00,59.58,59.58,59.44,59.46,69375.0,50.8184,50.8184,50.699,50.7161,69375.0
2020-05-01 12:40:00,59.45,59.5,59.36,59.42,97131.0,50.7076,50.7502,50.6308,50.682,97131.0
2020-05-01 12:50:00,59.44,59.53,59.4,59.43,96893.0,50.699,50.7758,50.6649,50.6905,96893.0
2020-05-01 13:00:00,59.43,59.57,59.42,59.54,104070.0,50.6905,50.8099,50.682,50.7843,104070.0
2020-05-01 13:10:00,59.55,59.57,59.41,59.41,85126.0,50.7929,50.8099,50.6734,50.6734,85126.0
2020-05-01 13:20:00,59.4,59.47,59.27,59.46,90565.0,50.6649,50.7246,50.554,50.7161,90565.0
2020-05-01 13:30:00,59.45,59.47,59.34,59.34,74007.0,50.7076,50.7246,50.6137,50.6137,74007.0
2020-05-01 13:40:00,59.34,59.44,59.27,59.35,136271.0,50.6137,50.699,50.554,50.6223,136271.0
2020-05-01 13:50:00,59.36,59.46,59.31,59.4,111898.0,50.6308,50.7161,50.5881,50.6649,111898.0
2020-05-01 14:00:00,59.38,59.47,59.29,59.39,80667.0,50.6479,50.7246,50.5711,50.6564,80667.0
2020-05-01 14:10:00,59.38,59.48,59.38,59.48,57039.0,50.6479,50.7331,50.6479,50.7331,57039.0
2020-05-01 14:20:00,59.48,59.78,59.48,59.63,87490.0,50.7331,50.989,50.7331,50.8611,87490.0
2020-05-01 14:30:00,59.62,59.62,59.52,59.57,73476.0,50.8526,50.8526,50.7673,50.8099,73476.0
2020-05-01 14:40:00,59.57,59.67,59.54,59.62,65488.0,50.8099,50.8952,50.7843,50.8526,65488.0
2020-05-01 14:50:00,59.6,59.68,59.56,59.6,105675.0,50.8355,50.9037,50.8014,50.8355,105675.0
2020-05-01 15:00:00,59.6,59.6,59.45,59.52,124108.0,50.8355,50.8355,50.7076,50.7673,124108.0
2020-05-01 15:10:00,59.53,59.85,59.5,59.82,165027.0,50.7758,51.0487,50.7502,51.0231,165027.0
2020-05-01 15:20:00,59.82,59.84,59.67,59.72,121566.0,51.0231,51.0402,50.8952,50.9379,121566.0
2020-05-01 15:30:00,59.72,59.81,59.6,59.73,168181.0,50.9379,51.0146,50.8355,50.9464,168181.0
2020-05-01 15:40:00,59.74,59.83,59.6,59.79,213361.0,50.9549,51.0317,50.8355,50.9976,213361.0
2020-05-01 15:50:00,59.77,59.77,59.45,59.71,565401.0,50.9805,50.9805,50.7076,50.9293,565401.0
2020-05-04 09:30:00,59.15,59.59,59.06,59.46,390005.0,50.4517,50.827,50.3749,50.7161,390005.0
2020-05-04 09:40:00,59.44,59.45,58.94,59.08,235626.0,50.699,50.7076,50.2726,50.392,235626.0
2020-05-04 09:50:00,59.09,59.42,59.01,59.33,145017.0,50.4005,50.682,50.3323,50.6052,145017.0
2020-05-04 10:00:00,59.33,59.44,59.29,59.38,121173.0,50.6052,50.699,50.5711,50.6479,121173.0
2020-05-04 10:10:00,59.38,59.67,59.32,59.62,137910.0,50.6479,50.8952,50.5967,50.8526,137910.0
2020-05-04 10:20:00,59.62,59.62,59.16,59.28,117194.0,50.8526,50.8526,50.4602,50.5626,117194.0
2020-05-04 10:30:00,59.27,59.48,59.1,59.46,104005.0,50.554,50.7331,50.409,50.7161,104005.0
2020-05-04 10:40:00,59.46,59.81,59.42,59.75,122859.0,50.7161,51.0146,50.682,50.9634,122859.0
2020-05-04 10:50:00,59.76,59.77,59.45,59.52,98888.0,50.972,50.9805,50.7076,50.7673,98888.0
2020-05-04 11:00:00,59.52,59.68,59.44,59.62,96746.0,50.7673,50.9037,50.699,50.8526,96746.0
2020-05-04 11:10:00,59.62,59.84,59.58,59.71,115251.0,50.8526,51.0402,50.8184,50.9293,115251.0
2020-05-04 11:20:00,59.69,59.75,59.4,59.41,144584.0,50.9123,50.9634,50.6649,50.6734,144584.0
2020-05-04 11:30:00,59.42,60.13,59.41,60.09,153881.0,50.682,51.2876,50.6734,51.2534,153881.0
2020-05-04 11:40:00,60.09,60.11,59.76,59.83,186223.0,51.2534,51.2705,50.972,51.0317,186223.0
2020-05-04 11:50:00,59.83,59.88,59.57,59.6,71736.0,51.0317,51.0743,50.8099,50.8355,71736.0
2020-05-04 12:00:00,59.6,59.65,59.5,59.62,70358.0,50.8355,50.8781,50.7502,50.8526,70358.0
2020-05-04 12:10:00,59.62,59.64,59.48,59.57,81922.0,50.8526,50.8696,50.7331,50.8099,81922.0
2020-05-04 12:20:00,59.59,59.77,59.54,59.76,68428.0,50.827,50.9805,50.7843,50.972,68428.0
2020-05-04 12:30:00,59.76,59.83,59.52,59.58,79441.0,50.972,51.0317,50.7673,50.8184,79441.0
2020-05-04 12:40:00,59.58,59.66,59.56,59.56,80172.0,50.8184,50.8867,50.8014,50.8014,80172.0
2020-05-04 12:50:00,59.55,59.62,59.5,59.54,57953.0,50.7929,50.8526,50.7502,50.7843,57953.0
2020-05-04 13:00:00,59.54,59.64,59.48,59.48,50111.0,50.7843,50.8696,50.7331,50.7331,50111.0
2020-05-04 13:10:00,59.48,59.49,59.29,59.34,89229.0,50.7331,50.7417,50.5711,50.6137,89229.0
2020-05-04 13:20:00,59.33,59.57,59.3,59.48,48418.0,50.6052,50.8099,50.5796,50.7331,48418.0
2020-05-04 13:30:00,59.49,59.52,59.43,59.45,65748.0,50.7417,50.7673,50.6905,50.7076,65748.0
2020-05-04 13:40:00,59.44,59.51,59.42,59.5,71306.0,50.699,50.7587,50.682,50.7502,71306.0
2020-05-04 13:50:00,59.5,59.67,59.46,59.65,120144.0,50.7502,50.8952,50.7161,50.8781,120144.0
2020-05-04 14:00:00,59.65,59.76,59.59,59.63,64796.0,50.8781,50.972,50.827,50.8611,64796.0
2020-05-04 14:10:00,59.63,59.79,59.62,59.78,53154.0,50.8611,50.9976,50.8526,50.989,53154.0
2020-05-04 14:20:00,59.78,59.81,59.68,59.71,68451.0,50.989,51.0146,50.9037,50.9293,68451.0
2020-05-04 14:30:00,59.72,59.81,59.63,59.65,48476.0,50.9379,51.0146,50.8611,50.8781,48476.0
2020-05-04 14:40:00,59.65,59.8,59.61,59.79,63618.0,50.8781,51.0061,50.844,50.9976,63618.0
2020-05-04 14:50:00,59.8,59.87,59.72,59.85,114440.0,51.0061,51.0658,50.9379,51.0487,114440.0
2020-05-04 15:00:00,59.85,59.96,59.77,59.9,96458.0,51.0487,51.1426,50.9805,51.0914,96458.0
2020-05-04 15:10:00,59.9,59.93,59.85,59.93,93842.0,51.0914,51.117,51.0487,51.117,93842.0
2020-05-04 15:20:00,59.94,60.11,59.94,60.07,122879.0,51.1255,51.2705,51.1255,51.2364,122879.0
2020-05-04 15:30:00,60.06,60.11,60.02,60.06,182167.0,51.2279,51.2705,51.1937,51.2279,182167.0
2020-05-04 15:40:00,60.05,60.11,60.01,60.11,187089.0,51.2193,51.2705,51.1852,51.2705,187089.0
2020-05-04 15:50:00,60.11,60.11,59.79,59.95,409380.0,51.2705,51.2705,50.9976,51.134,409380.0
2020-05-05 09:30:00,60.63,60.77,60.35,60.62,270763.0,51.714,51.8334,51.4752,51.7055,270763.0
2020-05-05 09:40:00,60.63,60.96,60.6,60.75,253827.0,51.714,51.9955,51.6884,51.8164,253827.0
2020-05-05 09:50:00,60.75,60.98,60.65,60.7,165207.0,51.8164,52.0126,51.7311,51.7737,165207.0
2020-05-05 10:00:00,60.68,60.83,60.6,60.73,189213.0,51.7567,51.8846,51.6884,51.7993,189213.0
2020-05-05 10:10:00,60.75,60.78,60.59,60.68,167298.0,51.8164,51.842,51.6799,51.7567,167298.0
2020-05-05 10:20:00,60.7,60.82,60.6,60.82,218752.0,51.7737,51.8761,51.6884,51.8761,218752.0
2020-05-05 10:30:00,60.82,60.97,60.66,60.86,190428.0,51.8761,52.004,51.7396,51.9102,190428.0
2020-05-05 10:40:00,60.85,61.1,60.84,60.91,125691.0,51.9017,52.1149,51.8932,51.9529,125691.0
2020-05-05 10:50:00,60.92,60.94,60.76,60.88,86996.0,51.9614,51.9784,51.8249,51.9273,86996.0
2020-05-05 11:00:00,60.88,61.2,60.87,61.14,115650.0,51.9273,52.2002,51.9187,52.149,115650.0
2020-05-05 11:10:00,61.14,61.2,61.03,61.19,106311.0,52.149,52.2002,52.0552,52.1917,106311.0
2020-05-05 11:20:00,61.18,61.39,61.16,61.39,97680.0,52.1832,52.3623,52.1661,52.3623,97680.0
2020-05-05 11:30:00,61.38,61.47,61.32,61.32,99346.0,52.3537,52.4305,52.3026,52.3026,99346.0
2020-05-05 11:40:00,61.33,61.33,61.11,61.29,218752.0,52.3111,52.3111,52.1234,52.277,218752.0
2020-05-05 11:50:00,61.3,61.41,61.22,61.36,93437.0,52.2855,52.3793,52.2173,52.3367,93437.0
2020-05-05 12:00:00,61.36,61.45,61.25,61.39,94799.0,52.3367,52.4134,52.2429,52.3623,94799.0
2020-05-05 12:10:00,61.39,61.45,61.28,61.35,90072.0,52.3623,52.4134,52.2684,52.3282,90072.0
2020-05-05 12:20:00,61.36,61.39,61.32,61.34,82118.0,52.3367,52.3623,52.3026,52.3196,82118.0
2020-05-05 12:30:00,61.33,61.35,61.19,61.32,73446.0,52.3111,52.3282,52.1917,52.3026,73446.0
2020-05-05 12:40:00,61.32,61.33,61.22,61.23,74674.0,52.3026,52.3111,52.2173,52.2258,74674.0
2020-05-05 12:50:00,61.23,61.37,61.2,61.25,99235.0,52.2258,52.3452,52.2002,52.2429,99235.0
2020-05-05 13:00:00,61.25,61.33,61.21,61.3,85048.0,52.2429,52.3111,52.2087,52.2855,85048.0
2020-05-05 13:10:00,61.31,61.45,61.28,61.39,226123.0,52.294,52.4134,52.2684,52.3623,226123.0
2020-05-05 13:20:00,61.39,61.54,61.3,61.53,205713.0,52.3623,52.4902,52.2855,52.4817,205713.0
2020-05-05 13:30:00,61.53,61.55,61.42,61.5,90161.0,52.4817,52.4987,52.3879,52.4561,90161.0
2020-05-05 13:40:00,61.51,61.61,61.5,61.57,90956.0,52.4646,52.5499,52.4561,52.5158,90956.0
2020-05-05 13:50:00,61.58,61.59,61.45,61.45,114144.0,52.5243,52.5329,52.4134,52.4134,114144.0
2020-05-05 14:00:00,61.47,61.54,61.43,61.46,133786.0,52.4305,52.4902,52.3964,52.422,133786.0
2020-05-05 14:10:00,61.47,61.54,61.44,61.52,91258.0,52.4305,52.4902,52.4049,52.4732,91258.0
2020-05-05 14:20:00,61.52,61.58,61.5,61.53,68163.0,52.4732,52.5243,52.4561,52.4817,68163.0
2020-05-05 14:30:00,61.53,61.59,61.43,61.44,97065.0,52.4817,52.5329,52.3964,52.4049,97065.0
2020-05-05 14:40:00,61.43,61.46,61.35,61.37,125508.0,52.3964,52.422,52.3282,52.3452,125508.0
2020-05-05 14:50:00,61.37,61.56,61.35,61.55,230540.0,52.3452,52.5073,52.3282,52.4987,230540.0
2020-05-05 15:00:00,61.54,61.56,61.44,61.46,120788.0,52.4902,52.5073,52.4049,52.422,120788.0
2020-05-05 15:10:00,61.46,61.54,61.25,61.28,178730.0,52.422,52.4902,52.2429,52.2684,178730.0
2020-05-05 15:20:00,61.27,61.35,61.1,61.19,147177.0,52.2599,52.3282,52.1149,52.1917,147177.0
2020-05-05 15:30:00,61.19,61.35,60.99,61.04,243750.0,52.1917,52.3282,52.0211,52.0637,243750.0
2020-05-05 15:40:00,61.03,61.09,60.75,61.07,262170.0,52.0552,52.1064,51.8164,52.0893,262170.0
2020-05-05 15:50:00,61.08,61.46,61.07,61.11,696733.0,52.0979,52.422,52.0893,52.1234,696733.0
2020-05-06 09:30:00,63.43,63.49,62.77,63.24,1230535.0,54.1023,54.1535,53.5393,53.9402,1230535.0
2020-05-06 09:40:00,63.23,63.27,62.8,62.87,860817.0,53.9317,53.9658,53.5649,53.6246,860817.0
2020-05-06 09:50:00,62.86,63.08,62.82,62.98,653108.0,53.6161,53.8037,53.582,53.7185,653108.0
2020-05-06 10:00:00,62.99,63.14,62.91,62.95,447577.0,53.727,53.8549,53.6587,53.6929,447577.0
2020-05-06 10:10:00,62.94,63.07,62.69,62.96,412475.0,53.6843,53.7952,53.4711,53.7014,412475.0
2020-05-06 10:20:00,62.94,63.04,62.7,62.78,239632.0,53.6843,53.7696,53.4796,53.5479,239632.0
2020-05-06 10:30:00,62.79,62.91,62.71,62.83,206571.0,53.5564,53.6587,53.4882,53.5905,206571.0
2020-05-06 10:40:00,62.81,63.0,62.67,62.91,237808.0,53.5735,53.7355,53.454,53.6587,237808.0
2020-05-06 10:50:00,62.9,63.07,62.86,62.98,274445.0,53.6502,53.7952,53.6161,53.7185,274445.0
2020-05-06 11:00:00,62.98,63.06,62.84,62.96,290109.0,53.7185,53.7867,53.599,53.7014,290109.0
2020-05-06 11:10:00,62.97,63.02,62.53,62.59,184950.0,53.7099,53.7526,53.3346,53.3858,184950.0
2020-05-06 11:20:00,62.59,62.68,62.5,62.61,260445.0,53.3858,53.4626,53.309,53.4029,260445.0
2020-05-06 11:30:00,62.61,62.69,62.5,62.63,180019.0,53.4029,53.4711,53.309,53.4199,180019.0
2020-05-06 11:40:00,62.61,62.65,62.39,62.47,184233.0,53.4029,53.437,53.2152,53.2835,184233.0
2020-05-06 11:50:00,62.46,62.49,62.23,62.31,198859.0,53.2749,53.3005,53.0787,53.147,198859.0
2020-05-06 12:00:00,62.3,62.35,61.87,61.87,238903.0,53.1385,53.1811,52.7717,52.7717,238903.0
2020-05-06 12:10:00,61.87,62.0,61.77,61.87,181929.0,52.7717,52.8826,52.6864,52.7717,181929.0
2020-05-06 12:20:00,61.87,61.88,61.71,61.77,199335.0,52.7717,52.7802,52.6352,52.6864,199335.0
2020-05-06 12:30:00,61.76,61.87,61.76,61.8,189721.0,52.6779,52.7717,52.6779,52.712,189721.0
2020-05-06 12:40:00,61.8,61.85,61.74,61.82,188494.0,52.712,52.7546,52.6608,52.729,188494.0
2020-05-06 12:50:00,61.82,61.94,61.68,61.71,218998.0,52.729,52.8314,52.6096,52.6352,218998.0
2020-05-06 13:00:00,61.71,61.93,61.63,61.91,237621.0,52.6352,52.8229,52.567,52.8058,237621.0
2020-05-06 13:10:00,61.91,62.0,61.8,62.0,236149.0,52.8058,52.8826,52.712,52.8826,236149.0
2020-05-06 13:20:00,62.0,62.15,61.91,62.12,161887.0,52.8826,53.0105,52.8058,52.9849,161887.0
2020-05-06 13:30:00,62.12,62.38,62.06,62.09,230147.0,52.9849,53.2067,52.9337,52.9593,230147.0
2020-05-06 13:40:00,62.08,62.25,62.08,62.13,99465.0,52.9508,53.0958,52.9508,52.9935,99465.0
2020-05-06 13:50:00,62.13,62.24,62.07,62.12,104498.0,52.9935,53.0873,52.9423,52.9849,104498.0
2020-05-06 14:00:00,62.11,62.11,61.7,61.7,188593.0,52.9764,52.9764,52.6267,52.6267,188593.0
2020-05-06 14:10:00,61.71,61.72,61.5,61.51,153861.0,52.6352,52.6437,52.4561,52.4646,153861.0
2020-05-06 14:20:00,61.51,61.6,61.18,61.21,212156.0,52.4646,52.5414,52.1832,52.2087,212156.0
2020-05-06 14:30:00,61.2,61.4,61.1,61.26,156183.0,52.2002,52.3708,52.1149,52.2514,156183.0
2020-05-06 14:40:00,61.28,61.4,61.2,61.37,139597.0,52.2684,52.3708,52.2002,52.3452,139597.0
2020-05-06 14:50:00,61.37,61.39,61.01,61.03,161333.0,52.3452,52.3623,52.0382,52.0552,161333.0
2020-05-06 15:00:00,61.04,61.18,61.03,61.13,145212.0,52.0637,52.1832,52.0552,52.1405,145212.0
2020-05-06 15:10:00,61.12,61.12,61.0,61.05,166827.0,52.132,52.132,52.0296,52.0723,166827.0
2020-05-06 15:20:00,61.05,61.07,60.79,60.88,262072.0,52.0723,52.0893,51.8505,51.9273,262072.0
2020-05-06 15:30:00,60.88,60.88,60.56,60.59,236686.0,51.9273,51.9273,51.6543,51.6799,236686.0
2020-05-06 15:40:00,60.59,60.65,60.33,60.35,505334.0,51.6799,51.7311,51.4582,51.4752,505334.0
2020-05-06 15:50:00,60.34,60.62,60.26,60.37,788078.0,51.4667,51.7055,51.3984,51.4923,788078.0
2020-05-07 09:30:00,61.36,61.46,60.85,61.13,580079.0,52.3367,52.422,51.9017,52.1405,580079.0
2020-05-07 09:40:00,61.14,61.33,61.0,61.18,242542.0,52.149,52.3111,52.0296,52.1832,242542.0
2020-05-07 09:50:00,61.19,61.6,61.18,61.45,250885.0,52.1917,52.5414,52.1832,52.4134,250885.0
2020-05-07 10:00:00,61.45,61.58,61.29,61.4,226708.0,52.4134,52.5243,52.277,52.3708,226708.0
2020-05-07 10:10:00,61.38,61.43,61.11,61.4,179345.0,52.3537,52.3964,52.1234,52.3708,179345.0
2020-05-07 10:20:00,61.4,61.53,61.32,61.46,226449.0,52.3708,52.4817,52.3026,52.422,226449.0
2020-05-07 10:30:00,61.46,61.57,61.4,61.47,240986.0,52.422,52.5158,52.3708,52.4305,240986.0
2020-05-07 10:40:00,61.47,61.8,61.44,61.45,298410.0,52.4305,52.712,52.4049,52.4134,298410.0
2020-05-07 10:50:00,61.45,61.53,61.23,61.29,139158.0,52.4134,52.4817,52.2258,52.277,139158.0
2020-05-07 11:00:00,61.29,61.31,61.19,61.26,203217.0,52.277,52.294,52.1917,52.2514,203217.0
2020-05-07 11:10:00,61.26,61.51,61.21,61.43,243438.0,52.2514,52.4646,52.2087,52.3964,243438.0
2020-05-07 11:20:00,61.44,61.46,61.26,61.3,135655.0,52.4049,52.422,52.2514,52.2855,135655.0
2020-05-07 11:30:00,61.31,61.4,61.15,61.15,198909.0,52.294,52.3708,52.1576,52.1576,198909.0
2020-05-07 11:40:00,61.16,61.46,61.15,61.39,199530.0,52.1661,52.422,52.1576,52.3623,199530.0
2020-05-07 11:50:00,61.39,61.47,61.34,61.46,105726.0,52.3623,52.4305,52.3196,52.422,105726.0
2020-05-07 12:00:00,61.47,61.55,61.31,61.47,150655.0,52.4305,52.4987,52.294,52.4305,150655.0
2020-05-07 12:10:00,61.47,61.64,61.42,61.43,148615.0,52.4305,52.5755,52.3879,52.3964,148615.0
2020-05-07 12:20:00,61.43,61.56,61.26,61.52,178532.0,52.3964,52.5073,52.2514,52.4732,178532.0
2020-05-07 12:30:00,61.52,61.52,61.35,61.44,101525.0,52.4732,52.4732,52.3282,52.4049,101525.0
2020-05-07 12:40:00,61.44,61.5,61.24,61.33,114651.0,52.4049,52.4561,52.2343,52.3111,114651.0
2020-05-07 12:50:00,61.34,61.44,61.3,61.44,97924.0,52.3196,52.4049,52.2855,52.4049,97924.0
2020-05-07 13:00:00,61.44,61.58,61.4,61.53,174301.0,52.4049,52.5243,52.3708,52.4817,174301.0
2020-05-07 13:10:00,61.53,61.68,61.53,61.58,102868.0,52.4817,52.6096,52.4817,52.5243,102868.0
2020-05-07 13:20:00,61.59,61.61,61.37,61.56,187769.0,52.5329,52.5499,52.3452,52.5073,187769.0
2020-05-07 13:30:00,61.57,61.77,61.57,61.7,291189.0,52.5158,52.6864,52.5158,52.6267,291189.0
2020-05-07 13:40:00,61.7,61.76,61.61,61.68,133689.0,52.6267,52.6779,52.5499,52.6096,133689.0
2020-05-07 13:50:00,61.69,61.71,61.54,61.65,72195.0,52.6182,52.6352,52.4902,52.584,72195.0
2020-05-07 14:00:00,61.65,61.68,61.48,61.5,107109.0,52.584,52.6096,52.439,52.4561,107109.0
2020-05-07 14:10:00,61.49,61.59,61.41,61.43,107720.0,52.4476,52.5329,52.3793,52.3964,107720.0
2020-05-07 14:20:00,61.43,61.44,61.28,61.34,90957.0,52.3964,52.4049,52.2684,52.3196,90957.0
2020-05-07 14:30:00,61.34,61.41,61.23,61.27,134601.0,52.3196,52.3793,52.2258,52.2599,134601.0
2020-05-07 14:40:00,61.26,61.26,61.08,61.23,161136.0,52.2514,52.2514,52.0979,52.2258,161136.0
2020-05-07 14:50:00,61.24,61.56,61.18,61.46,241026.0,52.2343,52.5073,52.1832,52.422,241026.0
2020-05-07 15:00:00,61.46,61.55,61.34,61.54,93171.0,52.422,52.4987,52.3196,52.4902,93171.0
2020-05-07 15:10:00,61.53,61.57,61.29,61.45,129158.0,52.4817,52.5158,52.277,52.4134,129158.0
2020-05-07 15:20:00,61.45,61.69,61.42,61.68,147737.0,52.4134,52.6182,52.3879,52.6096,147737.0
2020-05-07 15:30:00,61.67,61.72,61.51,61.55,154163.0,52.6011,52.6437,52.4646,52.4987,154163.0
2020-05-07 15:40:00,61.54,61.64,61.42,61.44,275971.0,52.4902,52.5755,52.3879,52.4049,275971.0
2020-05-07 15:50:00,61.47,61.66,61.38,61.46,480295.0,52.4305,52.5926,52.3537,52.422,480295.0
2020-05-08 09:30:00,62.16,62.28,61.78,61.82,244694.0,53.019,53.1214,52.6949,52.729,244694.0
2020-05-08 09:40:00,61.82,62.06,61.76,61.92,200488.0,52.729,52.9337,52.6779,52.8143,200488.0
2020-05-08 09:50:00,61.92,62.04,61.81,61.86,238086.0,52.8143,52.9167,52.7205,52.7632,238086.0
2020-05-08 10:00:00,61.86,62.15,61.86,62.14,313037.0,52.7632,53.0105,52.7632,53.002,313037.0
2020-05-08 10:10:00,62.14,62.38,62.11,62.38,287902.0,53.002,53.2067,52.9764,53.2067,287902.0
2020-05-08 10:20:00,62.38,62.49,62.24,62.44,158986.0,53.2067,53.3005,53.0873,53.2579,158986.0
2020-05-08 10:30:00,62.45,62.63,62.38,62.62,160576.0,53.2664,53.4199,53.2067,53.4114,160576.0
2020-05-08 10:40:00,62.63,62.64,62.22,62.34,160006.0,53.4199,53.4285,53.0702,53.1726,160006.0
2020-05-08 10:50:00,62.35,62.35,62.07,62.12,149138.0,53.1811,53.1811,52.9423,52.9849,149138.0
2020-05-08 11:00:00,62.14,62.35,62.11,62.26,114176.0,53.002,53.1811,52.9764,53.1043,114176.0
2020-05-08 11:10:00,62.25,62.34,62.2,62.29,86096.0,53.0958,53.1726,53.0532,53.1299,86096.0
2020-05-08 11:20:00,62.3,62.57,62.25,62.52,99514.0,53.1385,53.3687,53.0958,53.3261,99514.0
2020-05-08 11:30:00,62.51,62.68,62.45,62.47,164285.0,53.3176,53.4626,53.2664,53.2835,164285.0
2020-05-08 11:40:00,62.47,62.68,62.45,62.67,129979.0,53.2835,53.4626,53.2664,53.454,129979.0
2020-05-08 11:50:00,62.68,62.7,62.53,62.67,122191.0,53.4626,53.4796,53.3346,53.454,122191.0
2020-05-08 12:00:00,62.67,62.78,62.67,62.72,124103.0,53.454,53.5479,53.454,53.4967,124103.0
2020-05-08 12:10:00,62.74,62.89,62.7,62.82,151034.0,53.5137,53.6417,53.4796,53.582,151034.0
2020-05-08 12:20:00,62.83,62.84,62.66,62.8,123395.0,53.5905,53.599,53.4455,53.5649,123395.0
2020-05-08 12:30:00,62.8,62.87,62.73,62.73,61970.0,53.5649,53.6246,53.5052,53.5052,61970.0
2020-05-08 12:40:00,62.74,62.79,62.72,62.74,75477.0,53.5137,53.5564,53.4967,53.5137,75477.0
2020-05-08 12:50:00,62.75,62.82,62.74,62.79,48016.0,53.5223,53.582,53.5137,53.5564,48016.0
2020-05-08 13:00:00,62.79,62.85,62.72,62.78,72000.0,53.5564,53.6076,53.4967,53.5479,72000.0
2020-05-08 13:10:00,62.78,62.85,62.78,62.84,45730.0,53.5479,53.6076,53.5479,53.599,45730.0
2020-05-08 13:20:00,62.83,62.87,62.78,62.8,65606.0,53.5905,53.6246,53.5479,53.5649,65606.0
2020-05-08 13:30:00,62.8,62.94,62.78,62.92,80609.0,53.5649,53.6843,53.5479,53.6673,80609.0
2020-05-08 13:40:00,62.92,62.92,62.75,62.75,86565.0,53.6673,53.6673,53.5223,53.5223,86565.0
2020-05-08 13:50:00,62.74,62.82,62.73,62.76,89887.0,53.5137,53.582,53.5052,53.5308,89887.0
2020-05-08 14:00:00,62.75,63.03,62.73,62.99,238344.0,53.5223,53.7611,53.5052,53.727,238344.0
2020-05-08 14:10:00,62.99,63.17,62.98,63.14,167260.0,53.727,53.8805,53.7185,53.8549,167260.0
2020-05-08 14:20:00,63.14,63.17,62.95,63.03,144822.0,53.8549,53.8805,53.6929,53.7611,144822.0
2020-05-08 14:30:00,63.03,63.07,62.93,62.98,134944.0,53.7611,53.7952,53.6758,53.7185,134944.0
2020-05-08 14:40:00,62.98,63.05,62.96,63.02,93048.0,53.7185,53.7782,53.7014,53.7526,93048.0
2020-05-08 14:50:00,63.02,63.02,62.92,62.94,88115.0,53.7526,53.7526,53.6673,53.6843,88115.0
2020-05-08 15:00:00,62.93,63.01,62.93,62.97,119029.0,53.6758,53.744,53.6758,53.7099,119029.0
2020-05-08 15:10:00,62.96,63.04,62.85,63.0,136293.0,53.7014,53.7696,53.6076,53.7355,136293.0
2020-05-08 15:20:00,63.0,63.1,62.97,63.05,119903.0,53.7355,53.8208,53.7099,53.7782,119903.0
2020-05-08 15:30:00,63.05,63.13,63.01,63.09,176794.0,53.7782,53.8464,53.744,53.8123,176794.0
2020-05-08 15:40:00,63.1,63.14,63.0,63.08,196910.0,53.8208,53.8549,53.7355,53.8037,196910.0
2020-05-08 15:50:00,63.07,63.23,63.02,63.09,483837.0,53.7952,53.9317,53.7526,53.8123,483837.0
2020-05-11 09:30:00,62.71,63.44,62.68,63.26,277855.0,53.4882,54.1108,53.4626,53.9573,277855.0
2020-05-11 09:40:00,63.25,63.37,63.22,63.27,122615.0,53.9487,54.0511,53.9232,53.9658,122615.0
2020-05-11 09:50:00,63.27,63.32,62.95,63.01,202647.0,53.9658,54.0085,53.6929,53.744,202647.0
2020-05-11 10:00:00,63.02,63.12,62.92,62.99,152449.0,53.7526,53.8379,53.6673,53.727,152449.0
2020-05-11 10:10:00,62.97,63.12,62.92,63.05,160462.0,53.7099,53.8379,53.6673,53.7782,160462.0
2020-05-11 10:20:00,63.05,63.15,62.86,62.94,143709.0,53.7782,53.8635,53.6161,53.6843,143709.0
2020-05-11 10:30:00,62.94,63.4,62.92,63.18,207529.0,53.6843,54.0767,53.6673,53.889,207529.0
2020-05-11 10:40:00,63.18,63.42,63.17,63.41,198226.0,53.889,54.0938,53.8805,54.0852,198226.0
2020-05-11 10:50:00,63.41,63.48,63.11,63.24,199187.0,54.0852,54.1449,53.8293,53.9402,199187.0
2020-05-11 11:00:00,63.24,63.42,63.22,63.42,155971.0,53.9402,54.0938,53.9232,54.0938,155971.0
2020-05-11 11:10:00,63.41,63.42,63.12,63.17,126066.0,54.0852,54.0938,53.8379,53.8805,126066.0
2020-05-11 11:20:00,63.18,63.32,63.08,63.32,124423.0,53.889,54.0085,53.8037,54.0085,124423.0
2020-05-11 11:30:00,63.32,63.67,63.25,63.66,166875.0,54.0085,54.307,53.9487,54.2985,166875.0
2020-05-11 11:40:00,63.67,63.68,63.45,63.55,84517.0,54.307,54.3155,54.1193,54.2046,84517.0
2020-05-11 11:50:00,63.55,63.56,63.44,63.49,85053.0,54.2046,54.2132,54.1108,54.1535,85053.0
2020-05-11 12:00:00,63.5,63.57,63.36,63.46,115049.0,54.162,54.2217,54.0426,54.1279,115049.0
2020-05-11 12:10:00,63.44,63.58,63.37,63.55,118018.0,54.1108,54.2302,54.0511,54.2046,118018.0
2020-05-11 12:20:00,63.55,63.77,63.55,63.75,98631.0,54.2046,54.3923,54.2046,54.3752,98631.0
2020-05-11 12:30:00,63.76,63.92,63.74,63.82,110475.0,54.3838,54.5202,54.3667,54.4349,110475.0
2020-05-11 12:40:00,63.82,63.91,63.73,63.76,91252.0,54.4349,54.5117,54.3582,54.3838,91252.0
2020-05-11 12:50:00,63.77,63.86,63.7,63.84,72897.0,54.3923,54.469,54.3326,54.452,72897.0
2020-05-11 13:00:00,63.84,63.97,63.75,63.97,87285.0,54.452,54.5629,54.3752,54.5629,87285.0
2020-05-11 13:10:00,63.98,63.99,63.86,63.99,152686.0,54.5714,54.5799,54.469,54.5799,152686.0
2020-05-11 13:20:00,63.99,64.02,63.8,63.84,115632.0,54.5799,54.6055,54.4179,54.452,115632.0
2020-05-11 13:30:00,63.83,63.86,63.76,63.82,85751.0,54.4435,54.469,54.3838,54.4349,85751.0
2020-05-11 13:40:00,63.83,63.86,63.64,63.65,94051.0,54.4435,54.469,54.2814,54.2899,94051.0
2020-05-11 13:50:00,63.64,63.69,63.46,63.49,130512.0,54.2814,54.324,54.1279,54.1535,130512.0
2020-05-11 14:00:00,63.5,63.68,63.4,63.66,179122.0,54.162,54.3155,54.0767,54.2985,179122.0
2020-05-11 14:10:00,63.66,63.67,63.49,63.67,86422.0,54.2985,54.307,54.1535,54.307,86422.0
2020-05-11 14:20:00,63.67,63.7,63.56,63.68,108957.0,54.307,54.3326,54.2132,54.3155,108957.0
2020-05-11 14:30:00,63.69,63.82,63.69,63.81,87434.0,54.324,54.4349,54.324,54.4264,87434.0
2020-05-11 14:40:00,63.81,63.93,63.74,63.87,82286.0,54.4264,54.5288,54.3667,54.4776,82286.0
2020-05-11 14:50:00,63.86,63.91,63.77,63.79,66342.0,54.469,54.5117,54.3923,54.4093,66342.0
2020-05-11 15:00:00,63.79,63.98,63.78,63.95,98240.0,54.4093,54.5714,54.4008,54.5458,98240.0
2020-05-11 15:10:00,63.94,64.08,63.91,64.02,113407.0,54.5373,54.6567,54.5117,54.6055,113407.0
2020-05-11 15:20:00,64.01,64.02,63.82,63.88,101142.0,54.597,54.6055,54.4349,54.4861,101142.0
2020-05-11 15:30:00,63.88,63.96,63.75,63.94,136819.0,54.4861,54.5543,54.3752,54.5373,136819.0
2020-05-11 15:40:00,63.94,64.04,63.87,63.92,169902.0,54.5373,54.6226,54.4776,54.5202,169902.0
2020-05-11 15:50:00,63.91,64.07,63.8,63.83,376775.0,54.5117,54.6482,54.4179,54.4435,376775.0
2020-05-12 09:30:00,64.2,64.57,63.98,64.06,383953.0,54.759,55.0746,54.5714,54.6396,383953.0
2020-05-12 09:40:00,64.05,64.27,63.91,64.11,161912.0,54.6311,54.8188,54.5117,54.6823,161912.0
2020-05-12 09:50:00,64.11,64.13,63.86,63.94,161831.0,54.6823,54.6993,54.469,54.5373,161831.0
2020-05-12 10:00:00,63.97,64.06,63.59,63.67,239164.0,54.5629,54.6396,54.2388,54.307,239164.0
2020-05-12 10:10:00,63.66,63.69,63.42,63.62,180539.0,54.2985,54.324,54.0938,54.2643,180539.0
2020-05-12 10:20:00,63.63,63.74,63.51,63.55,173031.0,54.2729,54.3667,54.1705,54.2046,173031.0
2020-05-12 10:30:00,63.54,63.84,63.52,63.83,105632.0,54.1961,54.452,54.179,54.4435,105632.0
2020-05-12 10:40:00,63.83,63.86,63.49,63.57,120592.0,54.4435,54.469,54.1535,54.2217,120592.0
2020-05-12 10:50:00,63.57,63.85,63.56,63.81,149472.0,54.2217,54.4605,54.2132,54.4264,149472.0
2020-05-12 11:00:00,63.82,63.86,63.6,63.71,171855.0,54.4349,54.469,54.2473,54.3411,171855.0
2020-05-12 11:10:00,63.71,63.71,63.54,63.6,95352.0,54.3411,54.3411,54.1961,54.2473,95352.0
2020-05-12 11:20:00,63.6,63.66,63.47,63.49,90206.0,54.2473,54.2985,54.1364,54.1535,90206.0
2020-05-12 11:30:00,63.5,63.5,63.31,63.4,139162.0,54.162,54.162,53.9999,54.0767,139162.0
2020-05-12 11:40:00,63.4,63.43,63.31,63.34,109806.0,54.0767,54.1023,53.9999,54.0255,109806.0
2020-05-12 11:50:00,63.33,63.42,63.27,63.3,95614.0,54.017,54.0938,53.9658,53.9914,95614.0
2020-05-12 12:00:00,63.31,63.42,63.25,63.3,93919.0,53.9999,54.0938,53.9487,53.9914,93919.0
2020-05-12 12:10:00,63.31,63.45,63.25,63.45,74155.0,53.9999,54.1193,53.9487,54.1193,74155.0
2020-05-12 12:20:00,63.46,63.56,63.42,63.54,70196.0,54.1279,54.2132,54.0938,54.1961,70196.0
2020-05-12 12:30:00,63.52,63.72,63.51,63.69,88544.0,54.179,54.3496,54.1705,54.324,88544.0
2020-05-12 12:40:00,63.69,63.73,63.65,63.68,58896.0,54.324,54.3582,54.2899,54.3155,58896.0
2020-05-12 12:50:00,63.69,63.72,63.61,63.69,75432.0,54.324,54.3496,54.2558,54.324,75432.0
2020-05-12 13:00:00,63.69,63.71,63.47,63.47,209371.0,54.324,54.3411,54.1364,54.1364,209371.0
2020-05-12 13:10:00,63.47,63.47,63.28,63.31,95797.0,54.1364,54.1364,53.9743,53.9999,95797.0
2020-05-12 13:20:00,63.3,63.37,63.24,63.33,85689.0,53.9914,54.0511,53.9402,54.017,85689.0
2020-05-12 13:30:00,63.32,63.52,63.3,63.5,92020.0,54.0085,54.179,53.9914,54.162,92020.0
2020-05-12 13:40:00,63.5,63.65,63.43,63.59,94253.0,54.162,54.2899,54.1023,54.2388,94253.0
2020-05-12 13:50:00,63.59,63.6,63.48,63.55,85368.0,54.2388,54.2473,54.1449,54.2046,85368.0
2020-05-12 14:00:00,63.56,63.66,63.51,63.54,75877.0,54.2132,54.2985,54.1705,54.1961,75877.0
2020-05-12 14:10:00,63.55,63.62,63.4,63.5,67135.0,54.2046,54.2643,54.0767,54.162,67135.0
2020-05-12 14:20:00,63.49,63.57,63.48,63.54,56398.0,54.1535,54.2217,54.1449,54.1961,56398.0
2020-05-12 14:30:00,63.54,63.66,63.45,63.63,89784.0,54.1961,54.2985,54.1193,54.2729,89784.0
2020-05-12 14:40:00,63.63,63.65,63.52,63.63,103023.0,54.2729,54.2899,54.179,54.2729,103023.0
2020-05-12 14:50:00,63.63,63.75,63.61,63.68,88805.0,54.2729,54.3752,54.2558,54.3155,88805.0
2020-05-12 15:00:00,63.68,63.73,63.59,63.63,116024.0,54.3155,54.3582,54.2388,54.2729,116024.0
2020-05-12 15:10:00,63.63,63.63,63.43,63.45,153208.0,54.2729,54.2729,54.1023,54.1193,153208.0
2020-05-12 15:20:00,63.45,63.54,63.3,63.3,116150.0,54.1193,54.1961,53.9914,53.9914,116150.0
2020-05-12 15:30:00,63.31,63.39,63.23,63.3,178941.0,53.9999,54.0682,53.9317,53.9914,178941.0
2020-05-12 15:40:00,63.29,63.34,63.05,63.29,350421.0,53.9829,54.0255,53.7782,53.9829,350421.0
2020-05-12 15:50:00,63.29,63.64,63.24,63.35,910404.0,53.9829,54.2814,53.9402,54.034,910404.0
2020-05-13 09:30:00,63.28,63.5,62.79,62.91,296219.0,53.9743,54.162,53.5564,53.6587,296219.0
2020-05-13 09:40:00,62.91,62.97,62.3,62.48,215283.0,53.6587,53.7099,53.1385,53.292,215283.0
2020-05-13 09:50:00,62.47,62.61,62.36,62.4,177153.0,53.2835,53.4029,53.1896,53.2237,177153.0
2020-05-13 10:00:00,62.39,62.68,62.34,62.44,174062.0,53.2152,53.4626,53.1726,53.2579,174062.0
2020-05-13 10:10:00,62.44,62.48,62.11,62.13,124844.0,53.2579,53.292,52.9764,52.9935,124844.0
2020-05-13 10:20:00,62.11,62.21,61.83,62.21,147775.0,52.9764,53.0617,52.7376,53.0617,147775.0
2020-05-13 10:30:00,62.21,62.43,62.15,62.22,140236.0,53.0617,53.2493,53.0105,53.0702,140236.0
2020-05-13 10:40:00,62.25,62.33,62.18,62.26,118729.0,53.0958,53.164,53.0361,53.1043,118729.0
2020-05-13 10:50:00,62.27,62.29,62.02,62.1,112833.0,53.1129,53.1299,52.8996,52.9679,112833.0
2020-05-13 11:00:00,62.1,62.16,62.0,62.12,109505.0,52.9679,53.019,52.8826,52.9849,109505.0
2020-05-13 11:10:00,62.12,62.26,61.93,61.96,84607.0,52.9849,53.1043,52.8229,52.8485,84607.0
2020-05-13 11:20:00,61.97,62.0,61.77,61.92,130499.0,52.857,52.8826,52.6864,52.8143,130499.0
2020-05-13 11:30:00,61.92,61.92,61.57,61.68,144659.0,52.8143,52.8143,52.5158,52.6096,144659.0
2020-05-13 11:40:00,61.68,61.71,61.27,61.34,197864.0,52.6096,52.6352,52.2599,52.3196,197864.0
2020-05-13 11:50:00,61.34,61.35,61.08,61.25,178627.0,52.3196,52.3282,52.0979,52.2429,178627.0
2020-05-13 12:00:00,61.25,61.33,61.01,61.05,157477.0,52.2429,52.3111,52.0382,52.0723,157477.0
2020-05-13 12:10:00,61.06,61.14,60.8,60.87,216917.0,52.0808,52.149,51.859,51.9187,216917.0
2020-05-13 12:20:00,60.87,61.08,60.83,61.07,170630.0,51.9187,52.0979,51.8846,52.0893,170630.0
2020-05-13 12:30:00,61.08,61.23,61.07,61.2,90665.0,52.0979,52.2258,52.0893,52.2002,90665.0
2020-05-13 12:40:00,61.19,61.34,61.12,61.32,110933.0,52.1917,52.3196,52.132,52.3026,110933.0
2020-05-13 12:50:00,61.33,61.33,61.16,61.3,69701.0,52.3111,52.3111,52.1661,52.2855,69701.0
2020-05-13 13:00:00,61.29,61.31,60.91,60.95,125883.0,52.277,52.294,51.9529,51.987,125883.0
2020-05-13 13:10:00,60.95,61.32,60.94,61.3,102154.0,51.987,52.3026,51.9784,52.2855,102154.0
2020-05-13 13:20:00,61.3,61.33,61.16,61.3,85200.0,52.2855,52.3111,52.1661,52.2855,85200.0
2020-05-13 13:30:00,61.29,61.31,61.1,61.23,59918.0,52.277,52.294,52.1149,52.2258,59918.0
2020-05-13 13:40:00,61.25,61.34,61.15,61.27,84482.0,52.2429,52.3196,52.1576,52.2599,84482.0
2020-05-13 13:50:00,61.27,61.3,61.17,61.2,91787.0,52.2599,52.2855,52.1746,52.2002,91787.0
2020-05-13 14:00:00,61.19,61.22,61.03,61.19,82160.0,52.1917,52.2173,52.0552,52.1917,82160.0
2020-05-13 14:10:00,61.18,61.29,61.1,61.11,116117.0,52.1832,52.277,52.1149,52.1234,116117.0
2020-05-13 14:20:00,61.1,61.16,60.95,60.96,104755.0,52.1149,52.1661,51.987,51.9955,104755.0
2020-05-13 14:30:00,60.95,61.01,60.89,60.9,113569.0,51.987,52.0382,51.9358,51.9443,113569.0
2020-05-13 14:40:00,60.9,60.94,60.8,60.86,133435.0,51.9443,51.9784,51.859,51.9102,133435.0
2020-05-13 14:50:00,60.84,61.02,60.83,60.87,106794.0,51.8932,52.0467,51.8846,51.9187,106794.0
2020-05-13 15:00:00,60.88,61.17,60.88,61.02,174280.0,51.9273,52.1746,51.9273,52.0467,174280.0
2020-05-13 15:10:00,61.02,61.1,60.95,61.05,164523.0,52.0467,52.1149,51.987,52.0723,164523.0
2020-05-13 15:20:00,61.05,61.07,60.75,60.84,183146.0,52.0723,52.0893,51.8164,51.8932,183146.0
2020-05-13 15:30:00,60.83,61.0,60.78,60.95,260884.0,51.8846,52.0296,51.842,51.987,260884.0
2020-05-13 15:40:00,60.97,61.09,60.87,61.02,363699.0,52.004,52.1064,51.9187,52.0467,363699.0
2020-05-13 15:50:00,61.06,61.31,61.03,61.14,560750.0,52.0808,52.294,52.0552,52.149,560750.0
2020-05-14 09:30:00,62.23,62.41,61.06,61.08,398079.0,53.0787,53.2323,52.0808,52.0979,398079.0
2020-05-14 09:40:00,61.05,61.06,60.43,60.44,285708.0,52.0723,52.0808,51.5434,51.552,285708.0
2020-05-14 09:50:00,60.43,60.69,60.34,60.53,214747.0,51.5434,51.7652,51.4667,51.6287,214747.0
2020-05-14 10:00:00,60.53,60.64,60.41,60.44,204617.0,51.6287,51.7226,51.5264,51.552,204617.0
2020-05-14 10:10:00,60.45,60.72,60.41,60.49,197470.0,51.5605,51.7908,51.5264,51.5946,197470.0
2020-05-14 10:20:00,60.5,60.72,60.41,60.53,139908.0,51.6032,51.7908,51.5264,51.6287,139908.0
2020-05-14 10:30:00,60.53,61.08,60.47,61.08,213403.0,51.6287,52.0979,51.5776,52.0979,213403.0
2020-05-14 10:40:00,61.08,61.26,60.92,61.22,171635.0,52.0979,52.2514,51.9614,52.2173,171635.0
2020-05-14 10:50:00,61.21,61.44,61.13,61.28,245375.0,52.2087,52.4049,52.1405,52.2684,245375.0
2020-05-14 11:00:00,61.29,61.44,61.28,61.34,231131.0,52.277,52.4049,52.2684,52.3196,231131.0
2020-05-14 11:10:00,61.35,61.45,61.25,61.42,176976.0,52.3282,52.4134,52.2429,52.3879,176976.0
2020-05-14 11:20:00,61.43,61.43,61.02,61.12,196112.0,52.3964,52.3964,52.0467,52.132,196112.0
2020-05-14 11:30:00,61.12,61.31,61.07,61.13,187178.0,52.132,52.294,52.0893,52.1405,187178.0
2020-05-14 11:40:00,61.12,61.2,61.04,61.13,135468.0,52.132,52.2002,52.0637,52.1405,135468.0
2020-05-14 11:50:00,61.12,61.38,61.06,61.26,118406.0,52.132,52.3537,52.0808,52.2514,118406.0
2020-05-14 12:00:00,61.28,61.45,61.25,61.38,128545.0,52.2684,52.4134,52.2429,52.3537,128545.0
2020-05-14 12:10:00,61.37,61.58,61.36,61.51,179836.0,52.3452,52.5243,52.3367,52.4646,179836.0
2020-05-14 12:20:00,61.5,61.79,61.5,61.61,96062.0,52.4561,52.7035,52.4561,52.5499,96062.0
2020-05-14 12:30:00,61.62,61.78,61.58,61.68,67763.0,52.5584,52.6949,52.5243,52.6096,67763.0
2020-05-14 12:40:00,61.67,61.77,61.65,61.72,75199.0,52.6011,52.6864,52.584,52.6437,75199.0
2020-05-14 12:50:00,61.72,62.03,61.67,61.98,142919.0,52.6437,52.9082,52.6011,52.8655,142919.0
2020-05-14 13:00:00,61.98,62.1,61.96,61.98,179234.0,52.8655,52.9679,52.8485,52.8655,179234.0
2020-05-14 13:10:00,61.98,62.19,61.89,62.19,105987.0,52.8655,53.0446,52.7887,53.0446,105987.0
2020-05-14 13:20:00,62.19,62.33,62.15,62.3,157251.0,53.0446,53.164,53.0105,53.1385,157251.0
2020-05-14 13:30:00,62.29,62.36,62.2,62.26,150269.0,53.1299,53.1896,53.0532,53.1043,150269.0
2020-05-14 13:40:00,62.26,62.29,62.1,62.28,93031.0,53.1043,53.1299,52.9679,53.1214,93031.0
2020-05-14 13:50:00,62.28,62.32,62.13,62.13,76363.0,53.1214,53.1555,52.9935,52.9935,76363.0
2020-05-14 14:00:00,62.13,62.16,61.91,62.02,112185.0,52.9935,53.019,52.8058,52.8996,112185.0
2020-05-14 14:10:00,62.02,62.14,61.95,62.14,86894.0,52.8996,53.002,52.8399,53.002,86894.0
2020-05-14 14:20:00,62.14,62.28,62.03,62.18,183575.0,53.002,53.1214,52.9082,53.0361,183575.0
2020-05-14 14:30:00,62.19,62.21,61.88,61.88,146649.0,53.0446,53.0617,52.7802,52.7802,146649.0
2020-05-14 14:40:00,61.88,61.98,61.72,61.77,112483.0,52.7802,52.8655,52.6437,52.6864,112483.0
2020-05-14 14:50:00,61.76,61.97,61.71,61.87,93195.0,52.6779,52.857,52.6352,52.7717,93195.0
2020-05-14 15:00:00,61.86,62.22,61.82,62.16,125871.0,52.7632,53.0702,52.729,53.019,125871.0
2020-05-14 15:10:00,62.15,62.2,62.03,62.11,188680.0,53.0105,53.0532,52.9082,52.9764,188680.0
2020-05-14 15:20:00,62.11,62.32,62.1,62.23,193758.0,52.9764,53.1555,52.9679,53.0787,193758.0
2020-05-14 15:30:00,62.23,62.26,62.0,62.05,241019.0,53.0787,53.1043,52.8826,52.9252,241019.0
2020-05-14 15:40:00,62.04,62.27,61.93,62.18,294044.0,52.9167,53.1129,52.8229,53.0361,294044.0
2020-05-14 15:50:00,62.18,62.34,62.08,62.31,612172.0,53.0361,53.1726,52.9508,53.147,612172.0
2020-05-15 09:30:00,61.77,62.27,61.71,62.22,419173.0,52.6864,53.1129,52.6352,53.0702,419173.0
2020-05-15 09:40:00,62.22,62.68,62.22,62.59,224956.0,53.0702,53.4626,53.0702,53.3858,224956.0
2020-05-15 09:50:00,62.59,62.8,62.51,62.74,98804.0,53.3858,53.5649,53.3176,53.5137,98804.0
2020-05-15 10:00:00,62.74,62.8,62.44,62.8,175818.0,53.5137,53.5649,53.2579,53.5649,175818.0
2020-05-15 10:10:00,62.79,63.07,62.74,62.8,143466.0,53.5564,53.7952,53.5137,53.5649,143466.0
2020-05-15 10:20:00,62.8,62.84,62.49,62.63,108002.0,53.5649,53.599,53.3005,53.4199,108002.0
2020-05-15 10:30:00,62.63,62.66,62.3,62.42,138879.0,53.4199,53.4455,53.1385,53.2408,138879.0
2020-05-15 10:40:00,62.44,62.63,62.38,62.62,83569.0,53.2579,53.4199,53.2067,53.4114,83569.0
2020-05-15 10:50:00,62.62,62.63,62.34,62.53,129275.0,53.4114,53.4199,53.1726,53.3346,129275.0
2020-05-15 11:00:00,62.52,62.52,62.11,62.26,142905.0,53.3261,53.3261,52.9764,53.1043,142905.0
2020-05-15 11:10:00,62.26,62.4,62.19,62.3,91679.0,53.1043,53.2237,53.0446,53.1385,91679.0
2020-05-15 11:20:00,62.3,62.72,62.26,62.63,181913.0,53.1385,53.4967,53.1043,53.4199,181913.0
2020-05-15 11:30:00,62.62,62.65,62.34,62.38,129233.0,53.4114,53.437,53.1726,53.2067,129233.0
2020-05-15 11:40:00,62.38,62.41,62.21,62.31,116457.0,53.2067,53.2323,53.0617,53.147,116457.0
2020-05-15 11:50:00,62.3,62.48,62.23,62.44,106813.0,53.1385,53.292,53.0787,53.2579,106813.0
2020-05-15 12:00:00,62.41,62.53,62.37,62.43,80823.0,53.2323,53.3346,53.1982,53.2493,80823.0
2020-05-15 12:10:00,62.42,62.46,62.29,62.34,83668.0,53.2408,53.2749,53.1299,53.1726,83668.0
2020-05-15 12:20:00,62.36,62.5,62.36,62.4,79952.0,53.1896,53.309,53.1896,53.2237,79952.0
2020-05-15 12:30:00,62.4,62.48,62.32,62.47,65591.0,53.2237,53.292,53.1555,53.2835,65591.0
2020-05-15 12:40:00,62.48,62.61,62.29,62.36,117225.0,53.292,53.4029,53.1299,53.1896,117225.0
2020-05-15 12:50:00,62.37,62.41,62.13,62.28,93916.0,53.1982,53.2323,52.9935,53.1214,93916.0
2020-05-15 13:00:00,62.26,62.42,62.21,62.26,84359.0,53.1043,53.2408,53.0617,53.1043,84359.0
2020-05-15 13:10:00,62.29,62.42,62.27,62.4,101537.0,53.1299,53.2408,53.1129,53.2237,101537.0
2020-05-15 13:20:00,62.39,62.39,62.22,62.3,88375.0,53.2152,53.2152,53.0702,53.1385,88375.0
2020-05-15 13:30:00,62.3,62.47,62.18,62.41,101438.0,53.1385,53.2835,53.0361,53.2323,101438.0
2020-05-15 13:40:00,62.43,62.47,62.19,62.2,76170.0,53.2493,53.2835,53.0446,53.0532,76170.0
2020-05-15 13:50:00,62.2,62.36,62.13,62.36,112055.0,53.0532,53.1896,52.9935,53.1896,112055.0
2020-05-15 14:00:00,62.36,62.61,62.35,62.49,99737.0,53.1896,53.4029,53.1811,53.3005,99737.0
2020-05-15 14:10:00,62.49,62.75,62.48,62.69,96756.0,53.3005,53.5223,53.292,53.4711,96756.0
2020-05-15 14:20:00,62.69,62.74,62.63,62.72,79379.0,53.4711,53.5137,53.4199,53.4967,79379.0
2020-05-15 14:30:00,62.72,62.73,62.31,62.37,113500.0,53.4967,53.5052,53.147,53.1982,113500.0
2020-05-15 14:40:00,62.39,62.41,62.25,62.38,90828.0,53.2152,53.2323,53.0958,53.2067,90828.0
2020-05-15 14:50:00,62.37,62.54,62.36,62.4,186113.0,53.1982,53.3432,53.1896,53.2237,186113.0
2020-05-15 15:00:00,62.41,62.69,62.36,62.68,162005.0,53.2323,53.4711,53.1896,53.4626,162005.0
2020-05-15 15:10:00,62.7,62.79,62.59,62.77,129619.0,53.4796,53.5564,53.3858,53.5393,129619.0
2020-05-15 15:20:00,62.78,63.02,62.75,62.81,251462.0,53.5479,53.7526,53.5223,53.5735,251462.0
2020-05-15 15:30:00,62.81,62.88,62.62,62.76,263004.0,53.5735,53.6332,53.4114,53.5308,263004.0
2020-05-15 15:40:00,62.76,63.22,62.67,63.22,435267.0,53.5308,53.9232,53.454,53.9232,435267.0
2020-05-15 15:50:00,63.22,63.3,63.11,63.23,619568.0,53.9232,53.9914,53.8293,53.9317,619568.0
2020-05-18 09:30:00,64.47,64.86,64.37,64.47,516473.0,54.9893,55.322,54.904,54.9893,516473.0
2020-05-18 09:40:00,64.47,64.62,64.19,64.21,214776.0,54.9893,55.1173,54.7505,54.7676,214776.0
2020-05-18 09:50:00,64.22,64.35,63.9,64.23,159177.0,54.7761,54.887,54.5032,54.7846,159177.0
2020-05-18 10:00:00,64.23,64.26,63.97,64.12,124465.0,54.7846,54.8102,54.5629,54.6908,124465.0
2020-05-18 10:10:00,64.13,64.35,64.01,64.29,116959.0,54.6993,54.887,54.597,54.8358,116959.0
2020-05-18 10:20:00,64.29,64.34,64.06,64.09,80985.0,54.8358,54.8785,54.6396,54.6652,80985.0
2020-05-18 10:30:00,64.08,64.28,64.05,64.13,96788.0,54.6567,54.8273,54.6311,54.6993,96788.0
2020-05-18 10:40:00,64.13,64.26,64.01,64.07,80925.0,54.6993,54.8102,54.597,54.6482,80925.0
2020-05-18 10:50:00,64.07,64.24,64.06,64.22,120418.0,54.6482,54.7932,54.6396,54.7761,120418.0
2020-05-18 11:00:00,64.22,64.52,64.22,64.47,169035.0,54.7761,55.032,54.7761,54.9893,169035.0
2020-05-18 11:10:00,64.47,64.47,64.29,64.41,96435.0,54.9893,54.9893,54.8358,54.9382,96435.0
2020-05-18 11:20:00,64.43,64.46,64.21,64.27,132070.0,54.9552,54.9808,54.7676,54.8188,132070.0
2020-05-18 11:30:00,64.27,64.28,64.14,64.21,83979.0,54.8188,54.8273,54.7079,54.7676,83979.0
2020-05-18 11:40:00,64.22,64.32,64.12,64.14,154698.0,54.7761,54.8614,54.6908,54.7079,154698.0
2020-05-18 11:50:00,64.14,64.25,64.12,64.12,111757.0,54.7079,54.8017,54.6908,54.6908,111757.0
2020-05-18 12:00:00,64.11,64.14,64.04,64.09,108414.0,54.6823,54.7079,54.6226,54.6652,108414.0
2020-05-18 12:10:00,64.07,64.14,64.01,64.04,74966.0,54.6482,54.7079,54.597,54.6226,74966.0
2020-05-18 12:20:00,64.05,64.13,64.03,64.12,76245.0,54.6311,54.6993,54.614,54.6908,76245.0
2020-05-18 12:30:00,64.12,64.19,64.06,64.1,73829.0,54.6908,54.7505,54.6396,54.6738,73829.0
2020-05-18 12:40:00,64.11,64.13,63.94,63.99,91321.0,54.6823,54.6993,54.5373,54.5799,91321.0
2020-05-18 12:50:00,64.0,64.04,63.9,63.93,89805.0,54.5885,54.6226,54.5032,54.5288,89805.0
2020-05-18 13:00:00,63.92,64.04,63.9,64.0,68095.0,54.5202,54.6226,54.5032,54.5885,68095.0
2020-05-18 13:10:00,63.99,64.09,63.97,64.06,77348.0,54.5799,54.6652,54.5629,54.6396,77348.0
2020-05-18 13:20:00,64.05,64.07,63.98,64.01,60095.0,54.6311,54.6482,54.5714,54.597,60095.0
2020-05-18 13:30:00,64.02,64.05,63.92,63.97,111457.0,54.6055,54.6311,54.5202,54.5629,111457.0
2020-05-18 13:40:00,63.96,64.04,63.92,63.98,70170.0,54.5543,54.6226,54.5202,54.5714,70170.0
2020-05-18 13:50:00,63.98,64.0,63.93,63.96,45684.0,54.5714,54.5885,54.5288,54.5543,45684.0
2020-05-18 14:00:00,63.96,64.11,63.96,64.02,97847.0,54.5543,54.6823,54.5543,54.6055,97847.0
2020-05-18 14:10:00,64.02,64.09,64.01,64.05,129154.0,54.6055,54.6652,54.597,54.6311,129154.0
2020-05-18 14:20:00,64.06,64.17,64.03,64.15,70343.0,54.6396,54.7335,54.614,54.7164,70343.0
2020-05-18 14:30:00,64.14,64.2,64.12,64.17,43488.0,54.7079,54.759,54.6908,54.7335,43488.0
2020-05-18 14:40:00,64.17,64.25,64.15,64.2,67338.0,54.7335,54.8017,54.7164,54.759,67338.0
2020-05-18 14:50:00,64.19,64.2,64.03,64.08,76995.0,54.7505,54.759,54.614,54.6567,76995.0
2020-05-18 15:00:00,64.09,64.15,64.04,64.11,71431.0,54.6652,54.7164,54.6226,54.6823,71431.0
2020-05-18 15:10:00,64.11,64.11,64.0,64.05,99061.0,54.6823,54.6823,54.5885,54.6311,99061.0
2020-05-18 15:20:00,64.06,64.12,64.0,64.12,103250.0,54.6396,54.6908,54.5885,54.6908,103250.0
2020-05-18 15:30:00,64.12,64.18,64.02,64.03,183474.0,54.6908,54.742,54.6055,54.614,183474.0
2020-05-18 15:40:00,64.03,64.06,63.96,64.03,234454.0,54.614,54.6396,54.5543,54.614,234454.0
2020-05-18 15:50:00,64.03,64.04,63.67,63.71,415657.0,54.614,54.6226,54.307,54.3411,415657.0
2020-05-19 09:30:00,63.3,63.56,62.97,63.16,297816.0,53.9914,54.2132,53.7099,53.872,297816.0
2020-05-19 09:40:00,63.17,63.23,62.86,62.95,123261.0,53.8805,53.9317,53.6161,53.6929,123261.0
2020-05-19 09:50:00,62.97,63.49,62.96,63.48,126489.0,53.7099,54.1535,53.7014,54.1449,126489.0
2020-05-19 10:00:00,63.48,63.88,63.46,63.68,154161.0,54.1449,54.4861,54.1279,54.3155,154161.0
2020-05-19 10:10:00,63.71,63.71,63.56,63.61,121799.0,54.3411,54.3411,54.2132,54.2558,121799.0
2020-05-19 10:20:00,63.6,63.74,63.5,63.65,75363.0,54.2473,54.3667,54.162,54.2899,75363.0
2020-05-19 10:30:00,63.66,63.87,63.65,63.71,65052.0,54.2985,54.4776,54.2899,54.3411,65052.0
2020-05-19 10:40:00,63.69,63.69,63.53,63.56,68644.0,54.324,54.324,54.1876,54.2132,68644.0
2020-05-19 10:50:00,63.58,63.85,63.58,63.79,79853.0,54.2302,54.4605,54.2302,54.4093,79853.0
2020-05-19 11:00:00,63.78,63.78,63.66,63.68,40666.0,54.4008,54.4008,54.2985,54.3155,40666.0
2020-05-19 11:10:00,63.67,63.76,63.5,63.76,69604.0,54.307,54.3838,54.162,54.3838,69604.0
2020-05-19 11:20:00,63.77,63.84,63.73,63.78,61277.0,54.3923,54.452,54.3582,54.4008,61277.0
2020-05-19 11:30:00,63.77,63.81,63.68,63.79,72764.0,54.3923,54.4264,54.3155,54.4093,72764.0
2020-05-19 11:40:00,63.79,63.9,63.75,63.83,91469.0,54.4093,54.5032,54.3752,54.4435,91469.0
2020-05-19 11:50:00,63.84,63.9,63.76,63.87,67129.0,54.452,54.5032,54.3838,54.4776,67129.0
2020-05-19 12:00:00,63.87,63.99,63.82,63.93,68241.0,54.4776,54.5799,54.4349,54.5288,68241.0
2020-05-19 12:10:00,63.94,63.99,63.67,63.68,61288.0,54.5373,54.5799,54.307,54.3155,61288.0
2020-05-19 12:20:00,63.68,63.77,63.62,63.65,55031.0,54.3155,54.3923,54.2643,54.2899,55031.0
2020-05-19 12:30:00,63.63,63.64,63.5,63.53,67219.0,54.2729,54.2814,54.162,54.1876,67219.0
2020-05-19 12:40:00,63.52,63.63,63.52,63.57,44712.0,54.179,54.2729,54.179,54.2217,44712.0
2020-05-19 12:50:00,63.58,63.67,63.51,63.63,52968.0,54.2302,54.307,54.1705,54.2729,52968.0
2020-05-19 13:00:00,63.63,63.67,63.55,63.64,60021.0,54.2729,54.307,54.2046,54.2814,60021.0
2020-05-19 13:10:00,63.64,63.69,63.41,63.47,101555.0,54.2814,54.324,54.0852,54.1364,101555.0
2020-05-19 13:20:00,63.46,63.53,63.45,63.51,64860.0,54.1279,54.1876,54.1193,54.1705,64860.0
2020-05-19 13:30:00,63.5,63.54,63.46,63.5,41795.0,54.162,54.1961,54.1279,54.162,41795.0
2020-05-19 13:40:00,63.51,63.61,63.48,63.51,68864.0,54.1705,54.2558,54.1449,54.1705,68864.0
2020-05-19 13:50:00,63.51,63.59,63.44,63.58,78401.0,54.1705,54.2388,54.1108,54.2302,78401.0
2020-05-19 14:00:00,63.57,63.9,63.57,63.9,72416.0,54.2217,54.5032,54.2217,54.5032,72416.0
2020-05-19 14:10:00,63.89,64.09,63.88,64.05,63019.0,54.4946,54.6652,54.4861,54.6311,63019.0
2020-05-19 14:20:00,64.04,64.11,63.96,63.98,97287.0,54.6226,54.6823,54.5543,54.5714,97287.0
2020-05-19 14:30:00,63.98,64.02,63.93,63.98,143322.0,54.5714,54.6055,54.5288,54.5714,143322.0
2020-05-19 14:40:00,63.99,64.18,63.98,64.17,86641.0,54.5799,54.742,54.5714,54.7335,86641.0
2020-05-19 14:50:00,64.17,64.18,63.63,63.7,140063.0,54.7335,54.742,54.2729,54.3326,140063.0
2020-05-19 15:00:00,63.71,63.93,63.66,63.86,139316.0,54.3411,54.5288,54.2985,54.469,139316.0
2020-05-19 15:10:00,63.85,64.04,63.79,63.93,92144.0,54.4605,54.6226,54.4093,54.5288,92144.0
2020-05-19 15:20:00,63.95,64.02,63.81,63.98,130009.0,54.5458,54.6055,54.4264,54.5714,130009.0
2020-05-19 15:30:00,63.97,63.98,63.63,63.74,130071.0,54.5629,54.5714,54.2729,54.3667,130071.0
2020-05-19 15:40:00,63.73,63.85,63.67,63.76,158375.0,54.3582,54.4605,54.307,54.3838,158375.0
2020-05-19 15:50:00,63.77,63.84,63.6,63.61,448704.0,54.3923,54.452,54.2473,54.2558,448704.0
2020-05-20 09:30:00,64.1,64.33,63.56,63.75,278625.0,54.6738,54.8699,54.2132,54.3752,278625.0
2020-05-20 09:40:00,63.74,63.9,63.57,63.89,219733.0,54.3667,54.5032,54.2217,54.4946,219733.0
2020-05-20 09:50:00,63.89,63.99,63.74,63.88,120881.0,54.4946,54.5799,54.3667,54.4861,120881.0
2020-05-20 10:00:00,63.89,63.93,63.77,63.89,74047.0,54.4946,54.5288,54.3923,54.4946,74047.0
2020-05-20 10:10:00,63.9,63.96,63.67,63.95,195095.0,54.5032,54.5543,54.307,54.5458,195095.0
2020-05-20 10:20:00,63.96,64.1,63.92,64.02,79533.0,54.5543,54.6738,54.5202,54.6055,79533.0
2020-05-20 10:30:00,64.03,64.27,64.01,64.19,80756.0,54.614,54.8188,54.597,54.7505,80756.0
2020-05-20 10:40:00,64.2,64.2,63.94,63.97,116671.0,54.759,54.759,54.5373,54.5629,116671.0
2020-05-20 10:50:00,63.98,64.0,63.77,63.79,88148.0,54.5714,54.5885,54.3923,54.4093,88148.0
2020-05-20 11:00:00,63.8,63.85,63.71,63.77,129865.0,54.4179,54.4605,54.3411,54.3923,129865.0
2020-05-20 11:10:00,63.77,63.9,63.68,63.9,127727.0,54.3923,54.5032,54.3155,54.5032,127727.0
2020-05-20 11:20:00,63.89,63.91,63.75,63.8,126812.0,54.4946,54.5117,54.3752,54.4179,126812.0
2020-05-20 11:30:00,63.8,63.85,63.74,63.76,60715.0,54.4179,54.4605,54.3667,54.3838,60715.0
2020-05-20 11:40:00,63.76,63.77,63.67,63.74,67849.0,54.3838,54.3923,54.307,54.3667,67849.0
2020-05-20 11:50:00,63.73,63.75,63.62,63.65,60860.0,54.3582,54.3752,54.2643,54.2899,60860.0
2020-05-20 12:00:00,63.66,63.72,63.47,63.48,82339.0,54.2985,54.3496,54.1364,54.1449,82339.0
2020-05-20 12:10:00,63.48,63.5,63.3,63.31,106817.0,54.1449,54.162,53.9914,53.9999,106817.0
2020-05-20 12:20:00,63.32,63.51,63.29,63.46,248085.0,54.0085,54.1705,53.9829,54.1279,248085.0
2020-05-20 12:30:00,63.46,63.48,63.39,63.4,101642.0,54.1279,54.1449,54.0682,54.0767,101642.0
2020-05-20 12:40:00,63.4,63.44,63.23,63.39,206447.0,54.0767,54.1108,53.9317,54.0682,206447.0
2020-05-20 12:50:00,63.39,63.56,63.38,63.53,84932.0,54.0682,54.2132,54.0596,54.1876,84932.0
2020-05-20 13:00:00,63.54,63.59,63.41,63.41,72265.0,54.1961,54.2388,54.0852,54.0852,72265.0
2020-05-20 13:10:00,63.43,63.59,63.43,63.46,62895.0,54.1023,54.2388,54.1023,54.1279,62895.0
2020-05-20 13:20:00,63.45,63.51,63.37,63.41,50545.0,54.1193,54.1705,54.0511,54.0852,50545.0
2020-05-20 13:30:00,63.43,63.49,63.32,63.36,106601.0,54.1023,54.1535,54.0085,54.0426,106601.0
2020-05-20 13:40:00,63.37,63.4,63.25,63.28,101164.0,54.0511,54.0767,53.9487,53.9743,101164.0
2020-05-20 13:50:00,63.29,63.38,63.28,63.37,64161.0,53.9829,54.0596,53.9743,54.0511,64161.0
2020-05-20 14:00:00,63.36,63.39,63.15,63.15,107069.0,54.0426,54.0682,53.8635,53.8635,107069.0
2020-05-20 14:10:00,63.14,63.2,63.02,63.04,91125.0,53.8549,53.9061,53.7526,53.7696,91125.0
2020-05-20 14:20:00,63.03,63.13,63.02,63.06,138396.0,53.7611,53.8464,53.7526,53.7867,138396.0
2020-05-20 14:30:00,63.06,63.24,63.03,63.15,235707.0,53.7867,53.9402,53.7611,53.8635,235707.0
2020-05-20 14:40:00,63.15,63.26,63.13,63.25,67053.0,53.8635,53.9573,53.8464,53.9487,67053.0
2020-05-20 14:50:00,63.25,63.32,63.17,63.17,73527.0,53.9487,54.0085,53.8805,53.8805,73527.0
2020-05-20 15:00:00,63.17,63.21,63.11,63.16,86589.0,53.8805,53.9146,53.8293,53.872,86589.0
2020-05-20 15:10:00,63.15,63.19,63.02,63.16,207635.0,53.8635,53.8976,53.7526,53.872,207635.0
2020-05-20 15:20:00,63.16,63.26,63.15,63.23,113339.0,53.872,53.9573,53.8635,53.9317,113339.0
2020-05-20 15:30:00,63.24,63.25,63.07,63.1,152755.0,53.9402,53.9487,53.7952,53.8208,152755.0
2020-05-20 15:40:00,63.1,63.17,63.02,63.1,303781.0,53.8208,53.8805,53.7526,53.8208,303781.0
2020-05-20 15:50:00,63.09,63.28,62.99,63.21,490160.0,53.8123,53.9743,53.727,53.9146,490160.0
2020-05-21 09:30:00,62.95,63.23,62.73,63.19,294907.0,53.6929,53.9317,53.5052,53.8976,294907.0
2020-05-21 09:40:00,63.2,63.47,63.05,63.42,150459.0,53.9061,54.1364,53.7782,54.0938,150459.0
2020-05-21 09:50:00,63.42,63.73,63.3,63.69,149272.0,54.0938,54.3582,53.9914,54.324,149272.0
2020-05-21 10:00:00,63.68,63.74,63.36,63.45,149751.0,54.3155,54.3667,54.0426,54.1193,149751.0
2020-05-21 10:10:00,63.44,63.69,63.41,63.58,67145.0,54.1108,54.324,54.0852,54.2302,67145.0
2020-05-21 10:20:00,63.6,63.88,63.54,63.65,109554.0,54.2473,54.4861,54.1961,54.2899,109554.0
2020-05-21 10:30:00,63.65,63.73,63.56,63.6,112961.0,54.2899,54.3582,54.2132,54.2473,112961.0
2020-05-21 10:40:00,63.6,63.77,63.52,63.67,107640.0,54.2473,54.3923,54.179,54.307,107640.0
2020-05-21 10:50:00,63.66,63.93,63.66,63.76,115688.0,54.2985,54.5288,54.2985,54.3838,115688.0
2020-05-21 11:00:00,63.75,63.75,63.39,63.48,72578.0,54.3752,54.3752,54.0682,54.1449,72578.0
2020-05-21 11:10:00,63.47,63.51,63.21,63.25,54710.0,54.1364,54.1705,53.9146,53.9487,54710.0
2020-05-21 11:20:00,63.24,63.33,63.19,63.3,63761.0,53.9402,54.017,53.8976,53.9914,63761.0
2020-05-21 11:30:00,63.3,63.47,63.29,63.43,63790.0,53.9914,54.1364,53.9829,54.1023,63790.0
2020-05-21 11:40:00,63.44,63.5,63.39,63.43,61160.0,54.1108,54.162,54.0682,54.1023,61160.0
2020-05-21 11:50:00,63.45,63.46,63.31,63.35,46105.0,54.1193,54.1279,53.9999,54.034,46105.0
2020-05-21 12:00:00,63.38,63.47,63.34,63.36,97763.0,54.0596,54.1364,54.0255,54.0426,97763.0
2020-05-21 12:10:00,63.36,63.36,63.22,63.28,52933.0,54.0426,54.0426,53.9232,53.9743,52933.0
2020-05-21 12:20:00,63.26,63.26,63.16,63.18,38834.0,53.9573,53.9573,53.872,53.889,38834.0
2020-05-21 12:30:00,63.16,63.24,63.04,63.06,50826.0,53.872,53.9402,53.7696,53.7867,50826.0
2020-05-21 12:40:00,63.07,63.34,63.07,63.3,47675.0,53.7952,54.0255,53.7952,53.9914,47675.0
2020-05-21 12:50:00,63.31,63.4,63.24,63.33,55676.0,53.9999,54.0767,53.9402,54.017,55676.0
2020-05-21 13:00:00,63.33,63.44,63.26,63.35,73581.0,54.017,54.1108,53.9573,54.034,73581.0
2020-05-21 13:10:00,63.36,63.59,63.36,63.56,158809.0,54.0426,54.2388,54.0426,54.2132,158809.0
2020-05-21 13:20:00,63.57,63.67,63.41,63.49,160109.0,54.2217,54.307,54.0852,54.1535,160109.0
2020-05-21 13:30:00,63.49,63.63,63.43,63.48,71547.0,54.1535,54.2729,54.1023,54.1449,71547.0
2020-05-21 13:40:00,63.45,63.49,63.35,63.45,43113.0,54.1193,54.1535,54.034,54.1193,43113.0
2020-05-21 13:50:00,63.45,63.46,63.3,63.37,42606.0,54.1193,54.1279,53.9914,54.0511,42606.0
2020-05-21 14:00:00,63.37,63.43,63.31,63.36,45421.0,54.0511,54.1023,53.9999,54.0426,45421.0
2020-05-21 14:10:00,63.35,63.56,63.31,63.55,109227.0,54.034,54.2132,53.9999,54.2046,109227.0
2020-05-21 14:20:00,63.55,63.59,63.45,63.5,60669.0,54.2046,54.2388,54.1193,54.162,60669.0
2020-05-21 14:30:00,63.5,63.53,63.31,63.38,87604.0,54.162,54.1876,53.9999,54.0596,87604.0
2020-05-21 14:40:00,63.38,63.49,63.3,63.36,103776.0,54.0596,54.1535,53.9914,54.0426,103776.0
2020-05-21 14:50:00,63.36,63.44,63.33,63.36,67245.0,54.0426,54.1108,54.017,54.0426,67245.0
2020-05-21 15:00:00,63.35,63.5,63.35,63.5,89122.0,54.034,54.162,54.034,54.162,89122.0
2020-05-21 15:10:00,63.49,63.62,63.46,63.59,125258.0,54.1535,54.2643,54.1279,54.2388,125258.0
2020-05-21 15:20:00,63.6,63.64,63.49,63.52,122388.0,54.2473,54.2814,54.1535,54.179,122388.0
2020-05-21 15:30:00,63.52,63.65,63.42,63.63,153875.0,54.179,54.2899,54.0938,54.2729,153875.0
2020-05-21 15:40:00,63.62,63.64,63.5,63.53,106917.0,54.2643,54.2814,54.162,54.1876,106917.0
2020-05-21 15:50:00,63.53,63.57,63.23,63.34,316621.0,54.1876,54.2217,53.9317,54.0255,316621.0
2020-05-22 09:30:00,63.42,63.49,62.89,63.26,204482.0,54.0938,54.1535,53.6417,53.9573,204482.0
2020-05-22 09:40:00,63.26,63.29,62.92,63.1,133220.0,53.9573,53.9829,53.6673,53.8208,133220.0
2020-05-22 09:50:00,63.11,63.28,63.07,63.08,93495.0,53.8293,53.9743,53.7952,53.8037,93495.0
2020-05-22 10:00:00,63.1,63.27,63.03,63.22,64222.0,53.8208,53.9658,53.7611,53.9232,64222.0
2020-05-22 10:10:00,63.23,63.26,63.09,63.18,76070.0,53.9317,53.9573,53.8123,53.889,76070.0
2020-05-22 10:20:00,63.17,63.29,63.16,63.28,55535.0,53.8805,53.9829,53.872,53.9743,55535.0
2020-05-22 10:30:00,63.29,63.43,63.24,63.33,86301.0,53.9829,54.1023,53.9402,54.017,86301.0
2020-05-22 10:40:00,63.34,63.37,63.14,63.14,48762.0,54.0255,54.0511,53.8549,53.8549,48762.0
2020-05-22 10:50:00,63.15,63.25,63.13,63.2,111182.0,53.8635,53.9487,53.8464,53.9061,111182.0
2020-05-22 11:00:00,63.19,63.29,63.15,63.23,69000.0,53.8976,53.9829,53.8635,53.9317,69000.0
2020-05-22 11:10:00,63.24,63.29,63.16,63.23,48721.0,53.9402,53.9829,53.872,53.9317,48721.0
2020-05-22 11:20:00,63.23,63.23,63.03,63.21,46775.0,53.9317,53.9317,53.7611,53.9146,46775.0
2020-05-22 11:30:00,63.2,63.24,63.08,63.19,51948.0,53.9061,53.9402,53.8037,53.8976,51948.0
2020-05-22 11:40:00,63.2,63.2,63.08,63.18,45254.0,53.9061,53.9061,53.8037,53.889,45254.0
2020-05-22 11:50:00,63.18,63.22,63.1,63.13,35985.0,53.889,53.9232,53.8208,53.8464,35985.0
2020-05-22 12:00:00,63.14,63.16,63.08,63.15,50392.0,53.8549,53.872,53.8037,53.8635,50392.0
2020-05-22 12:10:00,63.15,63.16,63.03,63.15,55316.0,53.8635,53.872,53.7611,53.8635,55316.0
2020-05-22 12:20:00,63.16,63.16,63.08,63.15,64913.0,53.872,53.872,53.8037,53.8635,64913.0
2020-05-22 12:30:00,63.15,63.38,63.12,63.32,51220.0,53.8635,54.0596,53.8379,54.0085,51220.0
2020-05-22 12:40:00,63.32,63.33,63.23,63.23,29378.0,54.0085,54.017,53.9317,53.9317,29378.0
2020-05-22 12:50:00,63.24,63.29,63.22,63.24,29033.0,53.9402,53.9829,53.9232,53.9402,29033.0
2020-05-22 13:00:00,63.24,63.24,63.08,63.12,48297.0,53.9402,53.9402,53.8037,53.8379,48297.0
2020-05-22 13:10:00,63.12,63.19,63.09,63.15,36153.0,53.8379,53.8976,53.8123,53.8635,36153.0
2020-05-22 13:20:00,63.15,63.22,63.12,63.14,29365.0,53.8635,53.9232,53.8379,53.8549,29365.0
2020-05-22 13:30:00,63.13,63.17,63.09,63.11,29034.0,53.8464,53.8805,53.8123,53.8293,29034.0
2020-05-22 13:40:00,63.11,63.16,63.09,63.11,34065.0,53.8293,53.872,53.8123,53.8293,34065.0
2020-05-22 13:50:00,63.11,63.2,63.08,63.15,40646.0,53.8293,53.9061,53.8037,53.8635,40646.0
2020-05-22 14:00:00,63.16,63.29,63.13,63.27,46058.0,53.872,53.9829,53.8464,53.9658,46058.0
2020-05-22 14:10:00,63.25,63.34,63.24,63.29,55275.0,53.9487,54.0255,53.9402,53.9829,55275.0
2020-05-22 14:20:00,63.29,63.34,63.26,63.34,55144.0,53.9829,54.0255,53.9573,54.0255,55144.0
2020-05-22 14:30:00,63.34,63.37,63.26,63.32,41236.0,54.0255,54.0511,53.9573,54.0085,41236.0
2020-05-22 14:40:00,63.32,63.32,63.19,63.3,67780.0,54.0085,54.0085,53.8976,53.9914,67780.0
2020-05-22 14:50:00,63.29,63.35,63.28,63.3,38084.0,53.9829,54.034,53.9743,53.9914,38084.0
2020-05-22 15:00:00,63.29,63.43,63.27,63.42,58027.0,53.9829,54.1023,53.9658,54.0938,58027.0
2020-05-22 15:10:00,63.41,63.44,63.29,63.29,53703.0,54.0852,54.1108,53.9829,53.9829,53703.0
2020-05-22 15:20:00,63.3,63.35,63.18,63.25,66676.0,53.9914,54.034,53.889,53.9487,66676.0
2020-05-22 15:30:00,63.25,63.33,63.23,63.29,63844.0,53.9487,54.017,53.9317,53.9829,63844.0
2020-05-22 15:40:00,63.3,63.4,63.24,63.32,83476.0,53.9914,54.0767,53.9402,54.0085,83476.0
2020-05-22 15:50:00,63.32,63.4,63.22,63.34,246277.0,54.0085,54.0767,53.9232,54.0255,246277.0
2020-05-26 09:30:00,64.47,64.86,64.34,64.62,443899.0,54.9893,55.322,54.8785,55.1173,443899.0
2020-05-26 09:40:00,64.61,64.9,64.61,64.83,164060.0,55.1088,55.3561,55.1088,55.2964,164060.0
2020-05-26 09:50:00,64.83,64.88,64.71,64.82,165735.0,55.2964,55.339,55.194,55.2879,165735.0
2020-05-26 10:00:00,64.78,64.9,64.72,64.86,123458.0,55.2538,55.3561,55.2026,55.322,123458.0
2020-05-26 10:10:00,64.87,65.07,64.85,64.9,291555.0,55.3305,55.5011,55.3135,55.3561,291555.0
2020-05-26 10:20:00,64.91,64.97,64.73,64.78,80166.0,55.3646,55.4158,55.2111,55.2538,80166.0
2020-05-26 10:30:00,64.78,64.83,64.69,64.75,124520.0,55.2538,55.2964,55.177,55.2282,124520.0
2020-05-26 10:40:00,64.75,64.86,64.74,64.79,78774.0,55.2282,55.322,55.2196,55.2623,78774.0
2020-05-26 10:50:00,64.79,64.93,64.78,64.89,93040.0,55.2623,55.3817,55.2538,55.3476,93040.0
2020-05-26 11:00:00,64.89,64.91,64.82,64.87,81378.0,55.3476,55.3646,55.2879,55.3305,81378.0
2020-05-26 11:10:00,64.87,64.93,64.84,64.88,68202.0,55.3305,55.3817,55.3049,55.339,68202.0
2020-05-26 11:20:00,64.87,64.9,64.65,64.84,109896.0,55.3305,55.3561,55.1429,55.3049,109896.0
2020-05-26 11:30:00,64.84,64.85,64.77,64.8,73801.0,55.3049,55.3135,55.2452,55.2708,73801.0
2020-05-26 11:40:00,64.81,64.85,64.66,64.77,86202.0,55.2793,55.3135,55.1514,55.2452,86202.0
2020-05-26 11:50:00,64.79,64.87,64.78,64.84,45106.0,55.2623,55.3305,55.2538,55.3049,45106.0
2020-05-26 12:00:00,64.85,64.94,64.85,64.91,50439.0,55.3135,55.3902,55.3135,55.3646,50439.0
2020-05-26 12:10:00,64.9,64.97,64.86,64.86,38219.0,55.3561,55.4158,55.322,55.322,38219.0
2020-05-26 12:20:00,64.86,64.95,64.8,64.92,65908.0,55.322,55.3988,55.2708,55.3732,65908.0
2020-05-26 12:30:00,64.93,65.05,64.9,65.03,107111.0,55.3817,55.4841,55.3561,55.467,107111.0
2020-05-26 12:40:00,65.03,65.44,65.03,65.38,275553.0,55.467,55.8167,55.467,55.7655,275553.0
2020-05-26 12:50:00,65.38,65.48,65.24,65.29,133439.0,55.7655,55.8508,55.6461,55.6888,133439.0
2020-05-26 13:00:00,65.3,65.35,65.24,65.3,50063.0,55.6973,55.7399,55.6461,55.6973,50063.0
2020-05-26 13:10:00,65.31,65.42,65.3,65.35,77411.0,55.7058,55.7996,55.6973,55.7399,77411.0
2020-05-26 13:20:00,65.34,65.43,65.32,65.4,57614.0,55.7314,55.8082,55.7143,55.7826,57614.0
2020-05-26 13:30:00,65.41,65.44,65.32,65.34,63465.0,55.7911,55.8167,55.7143,55.7314,63465.0
2020-05-26 13:40:00,65.34,65.45,65.31,65.43,71572.0,55.7314,55.8252,55.7058,55.8082,71572.0
2020-05-26 13:50:00,65.44,65.46,65.37,65.37,71876.0,55.8167,55.8338,55.757,55.757,71876.0
2020-05-26 14:00:00,65.38,65.5,65.34,65.47,122163.0,55.7655,55.8679,55.7314,55.8423,122163.0
2020-05-26 14:10:00,65.49,65.54,65.44,65.53,110029.0,55.8593,55.902,55.8167,55.8935,110029.0
2020-05-26 14:20:00,65.53,65.6,65.46,65.48,90929.0,55.8935,55.9532,55.8338,55.8508,90929.0
2020-05-26 14:30:00,65.49,65.49,65.3,65.32,101456.0,55.8593,55.8593,55.6973,55.7143,101456.0
2020-05-26 14:40:00,65.31,65.31,65.11,65.13,116005.0,55.7058,55.7058,55.5352,55.5523,116005.0
2020-05-26 14:50:00,65.13,65.23,65.06,65.08,202712.0,55.5523,55.6376,55.4926,55.5096,202712.0
2020-05-26 15:00:00,65.09,65.11,64.83,64.85,202600.0,55.5182,55.5352,55.2964,55.3135,202600.0
2020-05-26 15:10:00,64.84,64.86,64.67,64.76,130992.0,55.3049,55.322,55.1599,55.2367,130992.0
2020-05-26 15:20:00,64.76,65.0,64.73,64.98,147822.0,55.2367,55.4414,55.2111,55.4243,147822.0
2020-05-26 15:30:00,64.98,64.99,64.6,64.67,268007.0,55.4243,55.4329,55.1002,55.1599,268007.0
2020-05-26 15:40:00,64.67,64.67,64.35,64.39,245153.0,55.1599,55.1599,54.887,54.9211,245153.0
2020-05-26 15:50:00,64.4,64.81,64.33,64.67,873366.0,54.9296,55.2793,54.8699,55.1599,873366.0
2020-05-27 09:30:00,64.97,65.22,64.69,65.15,283955.0,55.4158,55.6291,55.177,55.5693,283955.0
2020-05-27 09:40:00,65.15,65.35,65.01,65.26,121951.0,55.5693,55.7399,55.4499,55.6632,121951.0
2020-05-27 09:50:00,65.25,65.34,64.91,65.01,133988.0,55.6546,55.7314,55.3646,55.4499,133988.0
2020-05-27 10:00:00,65.03,65.14,64.76,64.79,117434.0,55.467,55.5608,55.2367,55.2623,117434.0
2020-05-27 10:10:00,64.79,64.9,64.56,64.61,91772.0,55.2623,55.3561,55.0661,55.1088,91772.0
2020-05-27 10:20:00,64.63,64.63,64.22,64.28,137943.0,55.1258,55.1258,54.7761,54.8273,137943.0
2020-05-27 10:30:00,64.27,64.29,64.02,64.11,135208.0,54.8188,54.8358,54.6055,54.6823,135208.0
2020-05-27 10:40:00,64.11,64.12,63.85,63.92,142530.0,54.6823,54.6908,54.4605,54.5202,142530.0
2020-05-27 10:50:00,63.92,64.29,63.88,64.19,130967.0,54.5202,54.8358,54.4861,54.7505,130967.0
2020-05-27 11:00:00,64.17,64.24,64.01,64.03,103283.0,54.7335,54.7932,54.597,54.614,103283.0
2020-05-27 11:10:00,64.02,64.16,63.9,64.16,75950.0,54.6055,54.7249,54.5032,54.7249,75950.0
2020-05-27 11:20:00,64.16,64.21,64.03,64.18,89994.0,54.7249,54.7676,54.614,54.742,89994.0
2020-05-27 11:30:00,64.18,64.36,64.04,64.14,134186.0,54.742,54.8955,54.6226,54.7079,134186.0
2020-05-27 11:40:00,64.12,64.27,64.03,64.25,145979.0,54.6908,54.8188,54.614,54.8017,145979.0
2020-05-27 11:50:00,64.22,64.36,64.1,64.36,89410.0,54.7761,54.8955,54.6738,54.8955,89410.0
2020-05-27 12:00:00,64.37,64.5,64.3,64.48,121648.0,54.904,55.0149,54.8443,54.9979,121648.0
2020-05-27 12:10:00,64.48,64.51,64.36,64.48,87596.0,54.9979,55.0235,54.8955,54.9979,87596.0
2020-05-27 12:20:00,64.46,64.63,64.42,64.46,76615.0,54.9808,55.1258,54.9467,54.9808,76615.0
2020-05-27 12:30:00,64.48,64.74,64.42,64.7,65830.0,54.9979,55.2196,54.9467,55.1855,65830.0
2020-05-27 12:40:00,64.71,64.84,64.62,64.69,66624.0,55.194,55.3049,55.1173,55.177,66624.0
2020-05-27 12:50:00,64.69,64.72,64.57,64.63,78438.0,55.177,55.2026,55.0746,55.1258,78438.0
2020-05-27 13:00:00,64.63,64.7,64.46,64.63,55476.0,55.1258,55.1855,54.9808,55.1258,55476.0
2020-05-27 13:10:00,64.64,64.74,64.6,64.73,80547.0,55.1343,55.2196,55.1002,55.2111,80547.0
2020-05-27 13:20:00,64.74,64.83,64.67,64.73,66801.0,55.2196,55.2964,55.1599,55.2111,66801.0
2020-05-27 13:30:00,64.73,64.79,64.68,64.78,77224.0,55.2111,55.2623,55.1685,55.2538,77224.0
2020-05-27 13:40:00,64.78,64.81,64.71,64.74,51092.0,55.2538,55.2793,55.194,55.2196,51092.0
2020-05-27 13:50:00,64.74,64.77,64.7,64.72,79513.0,55.2196,55.2452,55.1855,55.2026,79513.0
2020-05-27 14:00:00,64.73,65.0,64.72,65.0,85238.0,55.2111,55.4414,55.2026,55.4414,85238.0
2020-05-27 14:10:00,65.0,65.06,64.97,65.01,92686.0,55.4414,55.4926,55.4158,55.4499,92686.0
2020-05-27 14:20:00,65.02,65.02,64.91,64.95,51416.0,55.4585,55.4585,55.3646,55.3988,51416.0
2020-05-27 14:30:00,64.95,65.07,64.9,65.03,64154.0,55.3988,55.5011,55.3561,55.467,64154.0
2020-05-27 14:40:00,65.03,65.1,64.94,65.08,69610.0,55.467,55.5267,55.3902,55.5096,69610.0
2020-05-27 14:50:00,65.09,65.14,65.02,65.08,106700.0,55.5182,55.5608,55.4585,55.5096,106700.0
2020-05-27 15:00:00,65.08,65.11,64.94,65.07,79140.0,55.5096,55.5352,55.3902,55.5011,79140.0
2020-05-27 15:10:00,65.08,65.22,65.06,65.2,73653.0,55.5096,55.6291,55.4926,55.612,73653.0
2020-05-27 15:20:00,65.2,65.28,65.13,65.21,77246.0,55.612,55.6802,55.5523,55.6205,77246.0
2020-05-27 15:30:00,65.21,65.33,65.16,65.28,96444.0,55.6205,55.7229,55.5779,55.6802,96444.0
2020-05-27 15:40:00,65.29,65.56,65.27,65.52,206134.0,55.6888,55.9191,55.6717,55.8849,206134.0
2020-05-27 15:50:00,65.52,66.0,65.5,65.97,898473.0,55.8849,56.2943,55.8679,56.2688,898473.0
2020-05-28 09:30:00,66.7,67.19,66.5,66.63,358263.0,56.8914,57.3094,56.7208,56.8317,358263.0
2020-05-28 09:40:00,66.64,66.79,66.41,66.6,162053.0,56.8402,56.9682,56.6441,56.8061,162053.0
2020-05-28 09:50:00,66.65,67.33,66.6,67.16,220250.0,56.8488,57.4288,56.8061,57.2838,220250.0
2020-05-28 10:00:00,67.16,67.36,67.06,67.23,136439.0,57.2838,57.4544,57.1985,57.3435,136439.0
2020-05-28 10:10:00,67.22,67.44,67.11,67.2,208203.0,57.3349,57.5226,57.2411,57.3179,208203.0
2020-05-28 10:20:00,67.2,67.36,67.14,67.32,92696.0,57.3179,57.4544,57.2667,57.4202,92696.0
2020-05-28 10:30:00,67.32,67.44,67.28,67.35,124946.0,57.4202,57.5226,57.3861,57.4458,124946.0
2020-05-28 10:40:00,67.34,67.39,67.14,67.19,75180.0,57.4373,57.4799,57.2667,57.3094,75180.0
2020-05-28 10:50:00,67.19,67.33,67.12,67.29,115957.0,57.3094,57.4288,57.2496,57.3946,115957.0
2020-05-28 11:00:00,67.29,67.39,67.24,67.27,83178.0,57.3946,57.4799,57.352,57.3776,83178.0
2020-05-28 11:10:00,67.25,67.4,67.24,67.31,96278.0,57.3605,57.4885,57.352,57.4117,96278.0
2020-05-28 11:20:00,67.31,67.46,67.29,67.46,117747.0,57.4117,57.5396,57.3946,57.5396,117747.0
2020-05-28 11:30:00,67.46,67.51,67.33,67.46,177565.0,57.5396,57.5823,57.4288,57.5396,177565.0
2020-05-28 11:40:00,67.44,67.5,67.38,67.46,143444.0,57.5226,57.5738,57.4714,57.5396,143444.0
2020-05-28 11:50:00,67.45,67.61,67.45,67.49,89646.0,57.5311,57.6676,57.5311,57.5652,89646.0
2020-05-28 12:00:00,67.5,67.55,67.45,67.55,62348.0,57.5738,57.6164,57.5311,57.6164,62348.0
2020-05-28 12:10:00,67.55,67.66,67.54,67.6,73069.0,57.6164,57.7102,57.6079,57.6591,73069.0
2020-05-28 12:20:00,67.6,67.66,67.5,67.56,99745.0,57.6591,57.7102,57.5738,57.6249,99745.0
2020-05-28 12:30:00,67.56,67.63,67.5,67.63,65854.0,57.6249,57.6846,57.5738,57.6846,65854.0
2020-05-28 12:40:00,67.63,67.68,67.48,67.53,72247.0,57.6846,57.7273,57.5567,57.5994,72247.0
2020-05-28 12:50:00,67.53,67.59,67.51,67.53,78295.0,57.5994,57.6505,57.5823,57.5994,78295.0
2020-05-28 13:00:00,67.53,67.54,67.29,67.37,158981.0,57.5994,57.6079,57.3946,57.4629,158981.0
2020-05-28 13:10:00,67.34,67.39,67.3,67.35,70942.0,57.4373,57.4799,57.4032,57.4458,70942.0
2020-05-28 13:20:00,67.34,67.41,67.31,67.4,54542.0,57.4373,57.497,57.4117,57.4885,54542.0
2020-05-28 13:30:00,67.4,67.51,67.39,67.48,41751.0,57.4885,57.5823,57.4799,57.5567,41751.0
2020-05-28 13:40:00,67.48,67.7,67.48,67.69,73749.0,57.5567,57.7444,57.5567,57.7358,73749.0
2020-05-28 13:50:00,67.69,67.7,67.57,67.6,58436.0,57.7358,57.7444,57.6335,57.6591,58436.0
2020-05-28 14:00:00,67.62,67.73,67.61,67.63,86325.0,57.6761,57.7699,57.6676,57.6846,86325.0
2020-05-28 14:10:00,67.62,67.65,67.55,67.58,62186.0,57.6761,57.7017,57.6164,57.642,62186.0
2020-05-28 14:20:00,67.56,67.6,67.3,67.4,79816.0,57.6249,57.6591,57.4032,57.4885,79816.0
2020-05-28 14:30:00,67.4,67.49,67.3,67.32,61619.0,57.4885,57.5652,57.4032,57.4202,61619.0
2020-05-28 14:40:00,67.33,67.34,67.17,67.23,95244.0,57.4288,57.4373,57.2923,57.3435,95244.0
2020-05-28 14:50:00,67.24,67.25,67.13,67.2,70715.0,57.352,57.3605,57.2582,57.3179,70715.0
2020-05-28 15:00:00,67.2,67.25,67.17,67.18,60122.0,57.3179,57.3605,57.2923,57.3008,60122.0
2020-05-28 15:10:00,67.17,67.41,67.07,67.07,95084.0,57.2923,57.497,57.207,57.207,95084.0
2020-05-28 15:20:00,67.08,67.25,67.05,67.12,96438.0,57.2155,57.3605,57.1899,57.2496,96438.0
2020-05-28 15:30:00,67.13,67.19,67.0,67.02,167171.0,57.2582,57.3094,57.1473,57.1644,167171.0
2020-05-28 15:40:00,67.01,67.01,66.64,66.66,235354.0,57.1558,57.1558,56.8402,56.8573,235354.0
2020-05-28 15:50:00,66.65,66.72,66.52,66.56,436839.0,56.8488,56.9085,56.7379,56.772,436839.0
2020-05-29 09:30:00,66.39,66.7,66.18,66.19,179921.0,56.627,56.8914,56.4479,56.4564,179921.0
2020-05-29 09:40:00,66.19,66.42,66.03,66.19,105305.0,56.4564,56.6526,56.3199,56.4564,105305.0
2020-05-29 09:50:00,66.18,66.23,65.85,65.88,141553.0,56.4479,56.4905,56.1664,56.192,141553.0
2020-05-29 10:00:00,65.89,66.18,65.79,65.99,88548.0,56.2005,56.4479,56.1152,56.2858,88548.0
2020-05-29 10:10:00,66.0,66.14,65.62,65.63,146638.0,56.2943,56.4138,55.9702,55.9788,146638.0
2020-05-29 10:20:00,65.62,65.79,65.42,65.58,207987.0,55.9702,56.1152,55.7996,55.9361,207987.0
2020-05-29 10:30:00,65.58,65.8,65.56,65.73,246947.0,55.9361,56.1238,55.9191,56.0641,246947.0
2020-05-29 10:40:00,65.74,65.9,65.71,65.74,214802.0,56.0726,56.2091,56.047,56.0726,214802.0
2020-05-29 10:50:00,65.75,65.79,65.62,65.66,74630.0,56.0811,56.1152,55.9702,56.0043,74630.0
2020-05-29 11:00:00,65.66,65.81,65.63,65.69,69407.0,56.0043,56.1323,55.9788,56.0299,69407.0
2020-05-29 11:10:00,65.68,65.89,65.68,65.81,59305.0,56.0214,56.2005,56.0214,56.1323,59305.0
2020-05-29 11:20:00,65.82,65.89,65.74,65.78,68964.0,56.1408,56.2005,56.0726,56.1067,68964.0
2020-05-29 11:30:00,65.76,66.0,65.75,65.95,83080.0,56.0896,56.2943,56.0811,56.2517,83080.0
2020-05-29 11:40:00,65.94,66.13,65.88,66.1,124401.0,56.2432,56.4052,56.192,56.3796,124401.0
2020-05-29 11:50:00,66.09,66.17,66.05,66.06,73540.0,56.3711,56.4393,56.337,56.3455,73540.0
2020-05-29 12:00:00,66.07,66.11,65.85,65.91,58546.0,56.3541,56.3882,56.1664,56.2176,58546.0
2020-05-29 12:10:00,65.92,65.97,65.74,65.75,40893.0,56.2261,56.2688,56.0726,56.0811,40893.0
2020-05-29 12:20:00,65.75,65.81,65.66,65.73,82826.0,56.0811,56.1323,56.0043,56.0641,82826.0
2020-05-29 12:30:00,65.72,65.72,65.57,65.61,117139.0,56.0555,56.0555,55.9276,55.9617,117139.0
2020-05-29 12:40:00,65.61,65.65,65.47,65.52,225728.0,55.9617,55.9958,55.8423,55.8849,225728.0
2020-05-29 12:50:00,65.52,65.76,65.21,65.61,108661.0,55.8849,56.0896,55.6205,55.9617,108661.0
2020-05-29 13:00:00,65.6,65.64,65.27,65.32,161990.0,55.9532,55.9873,55.6717,55.7143,161990.0
2020-05-29 13:10:00,65.31,65.39,65.15,65.27,116433.0,55.7058,55.7741,55.5693,55.6717,116433.0
2020-05-29 13:20:00,65.29,65.36,65.26,65.34,66644.0,55.6888,55.7485,55.6632,55.7314,66644.0
2020-05-29 13:30:00,65.34,65.36,65.13,65.14,92740.0,55.7314,55.7485,55.5523,55.5608,92740.0
2020-05-29 13:40:00,65.14,65.19,65.08,65.12,79998.0,55.5608,55.6035,55.5096,55.5438,79998.0
2020-05-29 13:50:00,65.11,65.15,64.97,65.13,115237.0,55.5352,55.5693,55.4158,55.5523,115237.0
2020-05-29 14:00:00,65.11,65.34,65.03,65.32,117850.0,55.5352,55.7314,55.467,55.7143,117850.0
2020-05-29 14:10:00,65.3,65.35,65.11,65.25,109354.0,55.6973,55.7399,55.5352,55.6546,109354.0
2020-05-29 14:20:00,65.26,65.39,65.18,65.39,73090.0,55.6632,55.7741,55.5949,55.7741,73090.0
2020-05-29 14:30:00,65.39,65.4,65.08,65.1,111215.0,55.7741,55.7826,55.5096,55.5267,111215.0
2020-05-29 14:40:00,65.11,65.2,64.92,64.94,120742.0,55.5352,55.612,55.3732,55.3902,120742.0
2020-05-29 14:50:00,64.94,65.37,64.62,65.34,290381.0,55.3902,55.757,55.1173,55.7314,290381.0
2020-05-29 15:00:00,65.35,65.5,65.25,65.25,238019.0,55.7399,55.8679,55.6546,55.6546,238019.0
2020-05-29 15:10:00,65.24,65.36,65.14,65.28,224419.0,55.6461,55.7485,55.5608,55.6802,224419.0
2020-05-29 15:20:00,65.28,65.42,65.13,65.18,166654.0,55.6802,55.7996,55.5523,55.5949,166654.0
2020-05-29 15:30:00,65.17,65.32,65.13,65.27,186291.0,55.5864,55.7143,55.5523,55.6717,186291.0
2020-05-29 15:40:00,65.26,65.42,65.23,65.28,278010.0,55.6632,55.7996,55.6376,55.6802,278010.0
2020-05-29 15:50:00,65.29,65.8,65.27,65.53,808737.0,55.6888,56.1238,55.6717,55.8935,808737.0
2020-06-01 09:30:00,65.44,65.5,65.01,65.11,280645.0,55.8167,55.8679,55.4499,55.5352,280645.0
2020-06-01 09:40:00,65.12,65.74,65.08,65.74,124119.0,55.5438,56.0726,55.5096,56.0726,124119.0
2020-06-01 09:50:00,65.74,65.92,65.6,65.78,107501.0,56.0726,56.2261,55.9532,56.1067,107501.0
2020-06-01 10:00:00,65.8,65.83,65.53,65.63,104022.0,56.1238,56.1493,55.8935,55.9788,104022.0
2020-06-01 10:10:00,65.61,65.68,65.4,65.41,109619.0,55.9617,56.0214,55.7826,55.7911,109619.0
2020-06-01 10:20:00,65.42,65.61,65.41,65.6,145577.0,55.7996,55.9617,55.7911,55.9532,145577.0
2020-06-01 10:30:00,65.61,65.67,65.5,65.67,73030.0,55.9617,56.0129,55.8679,56.0129,73030.0
2020-06-01 10:40:00,65.67,65.76,65.64,65.75,120693.0,56.0129,56.0896,55.9873,56.0811,120693.0
2020-06-01 10:50:00,65.75,65.92,65.68,65.76,136428.0,56.0811,56.2261,56.0214,56.0896,136428.0
2020-06-01 11:00:00,65.75,65.8,65.71,65.71,87329.0,56.0811,56.1238,56.047,56.047,87329.0
2020-06-01 11:10:00,65.7,65.81,65.57,65.74,115988.0,56.0385,56.1323,55.9276,56.0726,115988.0
2020-06-01 11:20:00,65.73,65.77,65.63,65.7,89753.0,56.0641,56.0982,55.9788,56.0385,89753.0
2020-06-01 11:30:00,65.69,65.86,65.63,65.81,124629.0,56.0299,56.1749,55.9788,56.1323,124629.0
2020-06-01 11:40:00,65.82,65.89,65.7,65.75,69402.0,56.1408,56.2005,56.0385,56.0811,69402.0
2020-06-01 11:50:00,65.74,65.77,65.59,65.73,117116.0,56.0726,56.0982,55.9446,56.0641,117116.0
2020-06-01 12:00:00,65.71,65.79,65.62,65.74,73026.0,56.047,56.1152,55.9702,56.0726,73026.0
2020-06-01 12:10:00,65.75,65.81,65.72,65.78,74432.0,56.0811,56.1323,56.0555,56.1067,74432.0
2020-06-01 12:20:00,65.78,65.81,65.68,65.7,83724.0,56.1067,56.1323,56.0214,56.0385,83724.0
2020-06-01 12:30:00,65.71,65.81,65.71,65.77,51080.0,56.047,56.1323,56.047,56.0982,51080.0
2020-06-01 12:40:00,65.76,65.8,65.66,65.7,46219.0,56.0896,56.1238,56.0043,56.0385,46219.0
2020-06-01 12:50:00,65.7,65.73,65.66,65.72,42566.0,56.0385,56.0641,56.0043,56.0555,42566.0
2020-06-01 13:00:00,65.72,65.74,65.62,65.62,63687.0,56.0555,56.0726,55.9702,55.9702,63687.0
2020-06-01 13:10:00,65.63,65.63,65.53,65.59,61671.0,55.9788,55.9788,55.8935,55.9446,61671.0
2020-06-01 13:20:00,65.58,65.68,65.56,65.61,64760.0,55.9361,56.0214,55.9191,55.9617,64760.0
2020-06-01 13:30:00,65.6,65.61,65.53,65.58,62044.0,55.9532,55.9617,55.8935,55.9361,62044.0
2020-06-01 13:40:00,65.57,65.63,65.54,65.56,50357.0,55.9276,55.9788,55.902,55.9191,50357.0
2020-06-01 13:50:00,65.56,65.8,65.55,65.79,70594.0,55.9191,56.1238,55.9105,56.1152,70594.0
2020-06-01 14:00:00,65.79,65.81,65.71,65.76,77318.0,56.1152,56.1323,56.047,56.0896,77318.0
2020-06-01 14:10:00,65.76,65.87,65.76,65.87,97410.0,56.0896,56.1835,56.0896,56.1835,97410.0
2020-06-01 14:20:00,65.87,65.87,65.68,65.71,78277.0,56.1835,56.1835,56.0214,56.047,78277.0
2020-06-01 14:30:00,65.7,65.81,65.64,65.75,79905.0,56.0385,56.1323,55.9873,56.0811,79905.0
2020-06-01 14:40:00,65.74,65.89,65.7,65.86,115425.0,56.0726,56.2005,56.0385,56.1749,115425.0
2020-06-01 14:50:00,65.86,65.9,65.81,65.88,56438.0,56.1749,56.2091,56.1323,56.192,56438.0
2020-06-01 15:00:00,65.89,65.96,65.83,65.89,68653.0,56.2005,56.2602,56.1493,56.2005,68653.0
2020-06-01 15:10:00,65.88,65.89,65.73,65.78,70223.0,56.192,56.2005,56.0641,56.1067,70223.0
2020-06-01 15:20:00,65.78,65.8,65.71,65.72,67011.0,56.1067,56.1238,56.047,56.0555,67011.0
2020-06-01 15:30:00,65.72,65.92,65.69,65.79,113763.0,56.0555,56.2261,56.0299,56.1152,113763.0
2020-06-01 15:40:00,65.8,65.83,65.7,65.76,117575.0,56.1238,56.1493,56.0385,56.0896,117575.0
2020-06-01 15:50:00,65.75,65.85,65.6,65.64,332106.0,56.0811,56.1664,55.9532,55.9873,332106.0
2020-06-02 09:30:00,65.64,65.84,65.41,65.53,246743.0,55.9873,56.1579,55.7911,55.8935,246743.0
2020-06-02 09:40:00,65.53,65.93,65.46,65.93,130453.0,55.8935,56.2346,55.8338,56.2346,130453.0
2020-06-02 09:50:00,65.92,65.98,65.85,65.97,105476.0,56.2261,56.2773,56.1664,56.2688,105476.0
2020-06-02 10:00:00,65.96,66.16,65.84,66.16,114390.0,56.2602,56.4308,56.1579,56.4308,114390.0
2020-06-02 10:10:00,66.15,66.25,66.09,66.16,104175.0,56.4223,56.5076,56.3711,56.4308,104175.0
2020-06-02 10:20:00,66.17,66.4,66.15,66.38,177033.0,56.4393,56.6355,56.4223,56.6185,177033.0
2020-06-02 10:30:00,66.4,66.66,66.4,66.63,174380.0,56.6355,56.8573,56.6355,56.8317,174380.0
2020-06-02 10:40:00,66.63,66.71,66.39,66.4,156052.0,56.8317,56.8999,56.627,56.6355,156052.0
2020-06-02 10:50:00,66.38,66.45,66.33,66.37,77267.0,56.6185,56.6782,56.5758,56.6099,77267.0
2020-06-02 11:00:00,66.38,66.39,66.19,66.26,76889.0,56.6185,56.627,56.4564,56.5161,76889.0
2020-06-02 11:10:00,66.26,66.47,66.21,66.45,96163.0,56.5161,56.6952,56.4735,56.6782,96163.0
2020-06-02 11:20:00,66.45,66.57,66.44,66.46,88842.0,56.6782,56.7805,56.6696,56.6867,88842.0
2020-06-02 11:30:00,66.45,66.63,66.42,66.57,83287.0,56.6782,56.8317,56.6526,56.7805,83287.0
2020-06-02 11:40:00,66.57,66.68,66.51,66.63,81356.0,56.7805,56.8743,56.7293,56.8317,81356.0
2020-06-02 11:50:00,66.62,66.68,66.53,66.66,68970.0,56.8232,56.8743,56.7464,56.8573,68970.0
2020-06-02 12:00:00,66.65,66.76,66.62,66.71,58517.0,56.8488,56.9426,56.8232,56.8999,58517.0
2020-06-02 12:10:00,66.7,66.73,66.64,66.67,54872.0,56.8914,56.917,56.8402,56.8658,54872.0
2020-06-02 12:20:00,66.67,66.8,66.58,66.75,82047.0,56.8658,56.9767,56.7891,56.9341,82047.0
2020-06-02 12:30:00,66.76,66.79,66.67,66.67,59241.0,56.9426,56.9682,56.8658,56.8658,59241.0
2020-06-02 12:40:00,66.67,66.86,66.67,66.85,75557.0,56.8658,57.0279,56.8658,57.0194,75557.0
2020-06-02 12:50:00,66.84,66.87,66.73,66.83,70583.0,57.0108,57.0364,56.917,57.0023,70583.0
2020-06-02 13:00:00,66.84,67.02,66.78,66.97,94665.0,57.0108,57.1644,56.9596,57.1217,94665.0
2020-06-02 13:10:00,66.98,67.1,66.96,67.08,119616.0,57.1302,57.2326,57.1132,57.2155,119616.0
2020-06-02 13:20:00,67.09,67.22,67.07,67.19,113458.0,57.2241,57.3349,57.207,57.3094,113458.0
2020-06-02 13:30:00,67.18,67.26,67.1,67.23,90108.0,57.3008,57.3691,57.2326,57.3435,90108.0
2020-06-02 13:40:00,67.23,67.31,67.17,67.25,96158.0,57.3435,57.4117,57.2923,57.3605,96158.0
2020-06-02 13:50:00,67.25,67.28,67.21,67.24,68292.0,57.3605,57.3861,57.3264,57.352,68292.0
2020-06-02 14:00:00,67.24,67.25,66.71,66.86,177543.0,57.352,57.3605,56.8999,57.0279,177543.0
2020-06-02 14:10:00,66.88,66.94,66.79,66.88,73183.0,57.0449,57.0961,56.9682,57.0449,73183.0
2020-06-02 14:20:00,66.88,66.89,66.65,66.7,71702.0,57.0449,57.0535,56.8488,56.8914,71702.0
2020-06-02 14:30:00,66.69,66.72,66.45,66.57,119310.0,56.8829,56.9085,56.6782,56.7805,119310.0
2020-06-02 14:40:00,66.58,66.75,66.57,66.72,93680.0,56.7891,56.9341,56.7805,56.9085,93680.0
2020-06-02 14:50:00,66.73,66.76,66.62,66.7,62956.0,56.917,56.9426,56.8232,56.8914,62956.0
2020-06-02 15:00:00,66.7,66.73,66.61,66.62,63743.0,56.8914,56.917,56.8146,56.8232,63743.0
2020-06-02 15:10:00,66.62,66.66,66.54,66.59,61102.0,56.8232,56.8573,56.7549,56.7976,61102.0
2020-06-02 15:20:00,66.59,66.68,66.5,66.63,66229.0,56.7976,56.8743,56.7208,56.8317,66229.0
2020-06-02 15:30:00,66.63,66.66,66.53,66.58,87541.0,56.8317,56.8573,56.7464,56.7891,87541.0
2020-06-02 15:40:00,66.59,66.72,66.56,66.71,109699.0,56.7976,56.9085,56.772,56.8999,109699.0
2020-06-02 15:50:00,66.72,66.87,66.7,66.86,309647.0,56.9085,57.0364,56.8914,57.0279,309647.0
2020-06-03 09:30:00,67.14,67.65,67.03,67.52,230029.0,57.2667,57.7017,57.1729,57.5908,230029.0
2020-06-03 09:40:00,67.5,67.64,67.36,67.42,79777.0,57.5738,57.6932,57.4544,57.5055,79777.0
2020-06-03 09:50:00,67.41,67.63,67.35,67.55,161053.0,57.497,57.6846,57.4458,57.6164,161053.0
2020-06-03 10:00:00,67.56,67.68,67.3,67.4,148130.0,57.6249,57.7273,57.4032,57.4885,148130.0
2020-06-03 10:10:00,67.41,67.47,67.2,67.38,148125.0,57.497,57.5482,57.3179,57.4714,148125.0
2020-06-03 10:20:00,67.37,67.47,67.2,67.21,125572.0,57.4629,57.5482,57.3179,57.3264,125572.0
2020-06-03 10:30:00,67.22,67.23,67.01,67.1,77438.0,57.3349,57.3435,57.1558,57.2326,77438.0
2020-06-03 10:40:00,67.13,67.18,66.81,66.81,123561.0,57.2582,57.3008,56.9852,56.9852,123561.0
2020-06-03 10:50:00,66.81,66.82,66.52,66.64,156913.0,56.9852,56.9938,56.7379,56.8402,156913.0
2020-06-03 11:00:00,66.63,66.89,66.63,66.88,96253.0,56.8317,57.0535,56.8317,57.0449,96253.0
2020-06-03 11:10:00,66.88,67.02,66.77,66.89,124951.0,57.0449,57.1644,56.9511,57.0535,124951.0
2020-06-03 11:20:00,66.89,66.89,66.68,66.73,92034.0,57.0535,57.0535,56.8743,56.917,92034.0
2020-06-03 11:30:00,66.73,66.9,66.7,66.79,85853.0,56.917,57.062,56.8914,56.9682,85853.0
2020-06-03 11:40:00,66.79,66.85,66.72,66.77,74443.0,56.9682,57.0194,56.9085,56.9511,74443.0
2020-06-03 11:50:00,66.77,66.85,66.7,66.82,74023.0,56.9511,57.0194,56.8914,56.9938,74023.0
2020-06-03 12:00:00,66.81,66.84,66.71,66.75,97827.0,56.9852,57.0108,56.8999,56.9341,97827.0
2020-06-03 12:10:00,66.77,66.83,66.6,66.72,144917.0,56.9511,57.0023,56.8061,56.9085,144917.0
2020-06-03 12:20:00,66.72,66.76,66.58,66.73,78717.0,56.9085,56.9426,56.7891,56.917,78717.0
2020-06-03 12:30:00,66.73,66.74,66.44,66.44,96564.0,56.917,56.9255,56.6696,56.6696,96564.0
2020-06-03 12:40:00,66.44,66.55,66.31,66.45,93091.0,56.6696,56.7635,56.5588,56.6782,93091.0
2020-06-03 12:50:00,66.44,66.53,66.38,66.4,57851.0,56.6696,56.7464,56.6185,56.6355,57851.0
2020-06-03 13:00:00,66.4,66.47,66.29,66.32,96894.0,56.6355,56.6952,56.5417,56.5673,96894.0
2020-06-03 13:10:00,66.32,66.42,66.31,66.34,60075.0,56.5673,56.6526,56.5588,56.5843,60075.0
2020-06-03 13:20:00,66.35,66.38,66.25,66.28,58343.0,56.5929,56.6185,56.5076,56.5332,58343.0
2020-06-03 13:30:00,66.28,66.39,66.24,66.34,55973.0,56.5332,56.627,56.4991,56.5843,55973.0
2020-06-03 13:40:00,66.35,66.45,66.33,66.33,69119.0,56.5929,56.6782,56.5758,56.5758,69119.0
2020-06-03 13:50:00,66.32,66.4,66.27,66.39,49912.0,56.5673,56.6355,56.5246,56.627,49912.0
2020-06-03 14:00:00,66.37,66.52,66.37,66.46,68161.0,56.6099,56.7379,56.6099,56.6867,68161.0
2020-06-03 14:10:00,66.45,66.61,66.45,66.58,104779.0,56.6782,56.8146,56.6782,56.7891,104779.0
2020-06-03 14:20:00,66.58,66.72,66.56,66.58,83660.0,56.7891,56.9085,56.772,56.7891,83660.0
2020-06-03 14:30:00,66.59,66.66,66.55,66.59,132657.0,56.7976,56.8573,56.7635,56.7976,132657.0
2020-06-03 14:40:00,66.58,66.61,66.5,66.52,92103.0,56.7891,56.8146,56.7208,56.7379,92103.0
2020-06-03 14:50:00,66.51,66.83,66.51,66.76,83076.0,56.7293,57.0023,56.7293,56.9426,83076.0
2020-06-03 15:00:00,66.75,66.75,66.63,66.65,85273.0,56.9341,56.9341,56.8317,56.8488,85273.0
2020-06-03 15:10:00,66.65,66.69,66.6,66.64,91036.0,56.8488,56.8829,56.8061,56.8402,91036.0
2020-06-03 15:20:00,66.65,66.78,66.6,66.76,104022.0,56.8488,56.9596,56.8061,56.9426,104022.0
2020-06-03 15:30:00,66.76,66.85,66.69,66.83,147179.0,56.9426,57.0194,56.8829,57.0023,147179.0
2020-06-03 15:40:00,66.83,66.96,66.78,66.93,224022.0,57.0023,57.1132,56.9596,57.0876,224022.0
2020-06-03 15:50:00,66.93,66.98,66.8,66.87,575395.0,57.0876,57.1302,56.9767,57.0364,575395.0
2020-06-04 09:30:00,66.29,66.58,66.2,66.37,238215.0,56.5417,56.7891,56.4649,56.6099,238215.0
2020-06-04 09:40:00,66.35,66.49,65.98,65.99,121729.0,56.5929,56.7123,56.2773,56.2858,121729.0
2020-06-04 09:50:00,66.0,66.26,65.95,66.07,218111.0,56.2943,56.5161,56.2517,56.3541,218111.0
2020-06-04 10:00:00,66.06,66.38,66.06,66.21,97593.0,56.3455,56.6185,56.3455,56.4735,97593.0
2020-06-04 10:10:00,66.22,66.4,66.1,66.32,71941.0,56.482,56.6355,56.3796,56.5673,71941.0
2020-06-04 10:20:00,66.32,66.42,66.24,66.42,71359.0,56.5673,56.6526,56.4991,56.6526,71359.0
2020-06-04 10:30:00,66.45,66.72,66.45,66.67,72562.0,56.6782,56.9085,56.6782,56.8658,72562.0
2020-06-04 10:40:00,66.67,66.69,66.47,66.62,60897.0,56.8658,56.8829,56.6952,56.8232,60897.0
2020-06-04 10:50:00,66.61,66.62,66.51,66.58,54270.0,56.8146,56.8232,56.7293,56.7891,54270.0
2020-06-04 11:00:00,66.59,66.61,66.38,66.42,72566.0,56.7976,56.8146,56.6185,56.6526,72566.0
2020-06-04 11:10:00,66.43,66.51,66.38,66.48,48198.0,56.6611,56.7293,56.6185,56.7038,48198.0
2020-06-04 11:20:00,66.48,66.55,66.32,66.45,82691.0,56.7038,56.7635,56.5673,56.6782,82691.0
2020-06-04 11:30:00,66.45,66.53,66.44,66.52,53609.0,56.6782,56.7464,56.6696,56.7379,53609.0
2020-06-04 11:40:00,66.52,66.56,66.34,66.34,57166.0,56.7379,56.772,56.5843,56.5843,57166.0
2020-06-04 11:50:00,66.35,66.41,66.3,66.36,52488.0,56.5929,56.6441,56.5502,56.6014,52488.0
2020-06-04 12:00:00,66.36,66.43,66.28,66.42,34633.0,56.6014,56.6611,56.5332,56.6526,34633.0
2020-06-04 12:10:00,66.42,66.42,66.3,66.39,39828.0,56.6526,56.6526,56.5502,56.627,39828.0
2020-06-04 12:20:00,66.39,66.54,66.36,66.51,52273.0,56.627,56.7549,56.6014,56.7293,52273.0
2020-06-04 12:30:00,66.5,66.5,66.32,66.34,44529.0,56.7208,56.7208,56.5673,56.5843,44529.0
2020-06-04 12:40:00,66.31,66.35,66.18,66.23,86900.0,56.5588,56.5929,56.4479,56.4905,86900.0
2020-06-04 12:50:00,66.25,66.46,66.23,66.37,99346.0,56.5076,56.6867,56.4905,56.6099,99346.0
2020-06-04 13:00:00,66.37,66.44,66.33,66.37,138901.0,56.6099,56.6696,56.5758,56.6099,138901.0
2020-06-04 13:10:00,66.36,66.42,66.23,66.26,206071.0,56.6014,56.6526,56.4905,56.5161,206071.0
2020-06-04 13:20:00,66.25,66.26,65.97,66.0,340477.0,56.5076,56.5161,56.2688,56.2943,340477.0
2020-06-04 13:30:00,66.01,66.21,66.01,66.17,118411.0,56.3029,56.4735,56.3029,56.4393,118411.0
2020-06-04 13:40:00,66.17,66.27,66.12,66.13,198815.0,56.4393,56.5246,56.3967,56.4052,198815.0
2020-06-04 13:50:00,66.13,66.4,66.06,66.27,167980.0,56.4052,56.6355,56.3455,56.5246,167980.0
2020-06-04 14:00:00,66.27,66.39,66.22,66.27,48543.0,56.5246,56.627,56.482,56.5246,48543.0
2020-06-04 14:10:00,66.27,66.39,66.22,66.32,60348.0,56.5246,56.627,56.482,56.5673,60348.0
2020-06-04 14:20:00,66.31,66.5,66.25,66.49,56304.0,56.5588,56.7208,56.5076,56.7123,56304.0
2020-06-04 14:30:00,66.48,66.5,66.33,66.45,57808.0,56.7038,56.7208,56.5758,56.6782,57808.0
2020-06-04 14:40:00,66.44,66.57,66.4,66.56,63434.0,56.6696,56.7805,56.6355,56.772,63434.0
2020-06-04 14:50:00,66.56,66.63,66.42,66.46,88782.0,56.772,56.8317,56.6526,56.6867,88782.0
2020-06-04 15:00:00,66.45,66.5,66.29,66.33,79820.0,56.6782,56.7208,56.5417,56.5758,79820.0
2020-06-04 15:10:00,66.34,66.36,66.06,66.15,86223.0,56.5843,56.6014,56.3455,56.4223,86223.0
2020-06-04 15:20:00,66.15,66.23,66.11,66.19,83062.0,56.4223,56.4905,56.3882,56.4564,83062.0
2020-06-04 15:30:00,66.19,66.39,66.18,66.3,131210.0,56.4564,56.627,56.4479,56.5502,131210.0
2020-06-04 15:40:00,66.29,66.33,66.18,66.25,114990.0,56.5417,56.5758,56.4479,56.5076,114990.0
2020-06-04 15:50:00,66.26,66.55,66.17,66.53,223255.0,56.5161,56.7635,56.4393,56.7464,223255.0
2020-06-05 09:30:00,67.28,67.92,67.13,67.83,347054.0,57.3861,57.932,57.2582,57.8552,347054.0
2020-06-05 09:40:00,67.88,68.22,67.8,68.12,246873.0,57.8979,58.1879,57.8296,58.1026,246873.0
2020-06-05 09:50:00,68.16,68.3,68.07,68.1,167309.0,58.1367,58.2561,58.0599,58.0855,167309.0
2020-06-05 10:00:00,68.09,68.37,68.0,68.17,269626.0,58.077,58.3158,58.0002,58.1452,269626.0
2020-06-05 10:10:00,68.18,68.25,67.91,68.16,150838.0,58.1538,58.2135,57.9235,58.1367,150838.0
2020-06-05 10:20:00,68.17,68.37,68.14,68.14,93670.0,58.1452,58.3158,58.1196,58.1196,93670.0
2020-06-05 10:30:00,68.16,68.24,68.12,68.22,123016.0,58.1367,58.2049,58.1026,58.1879,123016.0
2020-06-05 10:40:00,68.22,68.47,68.19,68.37,159329.0,58.1879,58.4011,58.1623,58.3158,159329.0
2020-06-05 10:50:00,68.37,68.46,68.18,68.44,114819.0,58.3158,58.3926,58.1538,58.3755,114819.0
2020-06-05 11:00:00,68.44,68.64,68.4,68.59,135537.0,58.3755,58.5461,58.3414,58.5035,135537.0
2020-06-05 11:10:00,68.58,68.73,68.55,68.62,99433.0,58.4949,58.6229,58.4694,58.5291,99433.0
2020-06-05 11:20:00,68.61,68.75,68.59,68.72,102933.0,58.5205,58.6399,58.5035,58.6144,102933.0
2020-06-05 11:30:00,68.72,68.87,68.67,68.8,105027.0,58.6144,58.7423,58.5717,58.6826,105027.0
2020-06-05 11:40:00,68.8,68.8,68.56,68.71,90243.0,58.6826,58.6826,58.4779,58.6058,90243.0
2020-06-05 11:50:00,68.71,68.82,68.46,68.5,99458.0,58.6058,58.6997,58.3926,58.4267,99458.0
2020-06-05 12:00:00,68.5,68.5,68.3,68.36,93772.0,58.4267,58.4267,58.2561,58.3073,93772.0
2020-06-05 12:10:00,68.38,68.43,68.06,68.15,77787.0,58.3244,58.367,58.0514,58.1282,77787.0
2020-06-05 12:20:00,68.16,68.43,68.15,68.41,125115.0,58.1367,58.367,58.1282,58.3499,125115.0
2020-06-05 12:30:00,68.39,68.68,68.39,68.66,129998.0,58.3329,58.5802,58.3329,58.5632,129998.0
2020-06-05 12:40:00,68.67,68.74,68.58,68.74,114086.0,58.5717,58.6314,58.4949,58.6314,114086.0
2020-06-05 12:50:00,68.73,68.75,68.64,68.72,72564.0,58.6229,58.6399,58.5461,58.6144,72564.0
2020-06-05 13:00:00,68.71,68.98,68.7,68.9,201064.0,58.6058,58.8361,58.5973,58.7679,201064.0
2020-06-05 13:10:00,68.9,69.01,68.9,68.99,107526.0,58.7679,58.8617,58.7679,58.8447,107526.0
2020-06-05 13:20:00,69.01,69.1,68.96,69.05,74211.0,58.8617,58.9385,58.8191,58.8958,74211.0
2020-06-05 13:30:00,69.05,69.19,68.91,69.16,296108.0,58.8958,59.0152,58.7764,58.9897,296108.0
2020-06-05 13:40:00,69.15,69.17,68.96,68.98,129954.0,58.9811,58.9982,58.8191,58.8361,129954.0
2020-06-05 13:50:00,68.98,69.0,68.85,68.9,169874.0,58.8361,58.8532,58.7252,58.7679,169874.0
2020-06-05 14:00:00,68.89,69.03,68.86,68.93,475232.0,58.7594,58.8788,58.7338,58.7935,475232.0
2020-06-05 14:10:00,68.95,68.98,68.74,68.79,87441.0,58.8105,58.8361,58.6314,58.6741,87441.0
2020-06-05 14:20:00,68.78,68.87,68.73,68.81,81687.0,58.6655,58.7423,58.6229,58.6911,81687.0
2020-06-05 14:30:00,68.8,68.86,68.64,68.78,156550.0,58.6826,58.7338,58.5461,58.6655,156550.0
2020-06-05 14:40:00,68.78,68.96,68.77,68.8,74951.0,58.6655,58.8191,58.657,58.6826,74951.0
2020-06-05 14:50:00,68.81,68.87,68.61,68.65,288404.0,58.6911,58.7423,58.5205,58.5547,288404.0
2020-06-05 15:00:00,68.66,68.69,68.59,68.64,94450.0,58.5632,58.5888,58.5035,58.5461,94450.0
2020-06-05 15:10:00,68.62,68.67,68.55,68.66,198215.0,58.5291,58.5717,58.4694,58.5632,198215.0
2020-06-05 15:20:00,68.64,68.8,68.57,68.79,159511.0,58.5461,58.6826,58.4864,58.6741,159511.0
2020-06-05 15:30:00,68.8,68.8,68.45,68.51,157617.0,58.6826,58.6826,58.3841,58.4352,157617.0
2020-06-05 15:40:00,68.51,68.51,68.08,68.08,209514.0,58.4352,58.4352,58.0685,58.0685,209514.0
2020-06-05 15:50:00,68.09,68.38,68.04,68.3,418705.0,58.077,58.3244,58.0344,58.2561,418705.0
2020-06-08 09:30:00,68.2,69.2,68.16,69.11,427665.0,58.1708,59.0238,58.1367,58.947,427665.0
2020-06-08 09:40:00,69.08,69.43,69.08,69.3,195973.0,58.9214,59.2199,58.9214,59.1091,195973.0
2020-06-08 09:50:00,69.32,69.54,69.23,69.53,192671.0,59.1261,59.3138,59.0494,59.3052,192671.0
2020-06-08 10:00:00,69.52,69.59,69.37,69.47,202293.0,59.2967,59.3564,59.1688,59.2541,202293.0
2020-06-08 10:10:00,69.48,69.66,69.35,69.41,154175.0,59.2626,59.4161,59.1517,59.2029,154175.0
2020-06-08 10:20:00,69.4,69.51,69.26,69.41,145751.0,59.1944,59.2882,59.0749,59.2029,145751.0
2020-06-08 10:30:00,69.42,69.57,69.4,69.51,201317.0,59.2114,59.3394,59.1944,59.2882,201317.0
2020-06-08 10:40:00,69.5,69.53,69.37,69.47,109279.0,59.2797,59.3052,59.1688,59.2541,109279.0
2020-06-08 10:50:00,69.46,69.46,69.34,69.42,118036.0,59.2455,59.2455,59.1432,59.2114,118036.0
2020-06-08 11:00:00,69.42,69.46,69.29,69.33,152060.0,59.2114,59.2455,59.1005,59.1347,152060.0
2020-06-08 11:10:00,69.33,69.55,69.32,69.46,107995.0,59.1347,59.3223,59.1261,59.2455,107995.0
2020-06-08 11:20:00,69.45,69.69,69.42,69.66,107989.0,59.237,59.4417,59.2114,59.4161,107989.0
2020-06-08 11:30:00,69.66,69.7,69.48,69.52,72809.0,59.4161,59.4502,59.2626,59.2967,72809.0
2020-06-08 11:40:00,69.52,69.57,69.36,69.49,82932.0,59.2967,59.3394,59.1602,59.2711,82932.0
2020-06-08 11:50:00,69.5,69.55,69.38,69.41,73995.0,59.2797,59.3223,59.1773,59.2029,73995.0
2020-06-08 12:00:00,69.41,69.49,69.37,69.47,140176.0,59.2029,59.2711,59.1688,59.2541,140176.0
2020-06-08 12:10:00,69.47,69.54,69.43,69.49,85672.0,59.2541,59.3138,59.2199,59.2711,85672.0
2020-06-08 12:20:00,69.49,69.51,69.32,69.35,66368.0,59.2711,59.2882,59.1261,59.1517,66368.0
2020-06-08 12:30:00,69.34,69.47,69.27,69.47,62111.0,59.1432,59.2541,59.0835,59.2541,62111.0
2020-06-08 12:40:00,69.47,69.54,69.43,69.53,47560.0,59.2541,59.3138,59.2199,59.3052,47560.0
2020-06-08 12:50:00,69.55,69.71,69.51,69.71,105416.0,59.3223,59.4588,59.2882,59.4588,105416.0
2020-06-08 13:00:00,69.7,69.92,69.59,69.91,267990.0,59.4502,59.6379,59.3564,59.6294,267990.0
2020-06-08 13:10:00,69.92,70.07,69.82,69.84,259394.0,59.6379,59.7658,59.5526,59.5697,259394.0
2020-06-08 13:20:00,69.84,69.88,69.66,69.82,112117.0,59.5697,59.6038,59.4161,59.5526,112117.0
2020-06-08 13:30:00,69.81,70.09,69.79,70.06,168045.0,59.5441,59.7829,59.527,59.7573,168045.0
2020-06-08 13:40:00,70.06,70.08,69.89,70.04,113420.0,59.7573,59.7744,59.6123,59.7402,113420.0
2020-06-08 13:50:00,70.04,70.13,69.98,70.12,103013.0,59.7402,59.817,59.6891,59.8085,103013.0
2020-06-08 14:00:00,70.12,70.47,70.07,70.36,179608.0,59.8085,60.107,59.7658,60.0132,179608.0
2020-06-08 14:10:00,70.36,70.64,70.28,70.63,205992.0,60.0132,60.252,59.945,60.2435,205992.0
2020-06-08 14:20:00,70.63,70.64,70.41,70.44,149682.0,60.2435,60.252,60.0558,60.0814,149682.0
2020-06-08 14:30:00,70.44,70.48,70.34,70.45,128876.0,60.0814,60.1155,59.9961,60.09,128876.0
2020-06-08 14:40:00,70.46,70.49,70.4,70.49,119578.0,60.0985,60.1241,60.0473,60.1241,119578.0
2020-06-08 14:50:00,70.5,70.5,70.32,70.36,94430.0,60.1326,60.1326,59.9791,60.0132,94430.0
2020-06-08 15:00:00,70.35,70.37,70.15,70.18,107103.0,60.0047,60.0217,59.8341,59.8597,107103.0
2020-06-08 15:10:00,70.18,70.27,70.13,70.17,87131.0,59.8597,59.9364,59.817,59.8511,87131.0
2020-06-08 15:20:00,70.19,70.24,70.09,70.11,127649.0,59.8682,59.9108,59.7829,59.8,127649.0
2020-06-08 15:30:00,70.12,70.25,70.12,70.23,196350.0,59.8085,59.9194,59.8085,59.9023,196350.0
2020-06-08 15:40:00,70.22,70.32,70.19,70.23,238718.0,59.8938,59.9791,59.8682,59.9023,238718.0
2020-06-08 15:50:00,70.23,70.64,70.22,70.62,731207.0,59.9023,60.252,59.8938,60.235,731207.0
2020-06-09 09:30:00,69.87,70.29,69.77,69.77,372036.0,59.5952,59.9535,59.5099,59.5099,372036.0
2020-06-09 09:40:00,69.79,70.05,69.58,69.65,245470.0,59.527,59.7488,59.3479,59.4076,245470.0
2020-06-09 09:50:00,69.64,69.65,69.17,69.23,149715.0,59.3991,59.4076,58.9982,59.0494,149715.0
2020-06-09 10:00:00,69.23,69.31,68.98,69.17,145256.0,59.0494,59.1176,58.8361,58.9982,145256.0
2020-06-09 10:10:00,69.18,69.33,69.07,69.25,117447.0,59.0067,59.1347,58.9129,59.0664,117447.0
2020-06-09 10:20:00,69.23,69.36,69.17,69.33,83525.0,59.0494,59.1602,58.9982,59.1347,83525.0
2020-06-09 10:30:00,69.32,69.43,69.12,69.41,112231.0,59.1261,59.2199,58.9555,59.2029,112231.0
2020-06-09 10:40:00,69.42,69.73,69.4,69.72,230309.0,59.2114,59.4758,59.1944,59.4673,230309.0
2020-06-09 10:50:00,69.72,69.82,69.41,69.5,212047.0,59.4673,59.5526,59.2029,59.2797,212047.0
2020-06-09 11:00:00,69.48,69.74,69.43,69.73,120135.0,59.2626,59.4844,59.2199,59.4758,120135.0
2020-06-09 11:10:00,69.73,69.85,69.58,69.67,88066.0,59.4758,59.5782,59.3479,59.4247,88066.0
2020-06-09 11:20:00,69.66,69.94,69.59,69.76,181653.0,59.4161,59.6549,59.3564,59.5014,181653.0
2020-06-09 11:30:00,69.74,69.86,69.48,69.52,157275.0,59.4844,59.5867,59.2626,59.2967,157275.0
2020-06-09 11:40:00,69.51,69.51,69.31,69.4,88379.0,59.2882,59.2882,59.1176,59.1944,88379.0
2020-06-09 11:50:00,69.4,69.59,69.38,69.58,54696.0,59.1944,59.3564,59.1773,59.3479,54696.0
2020-06-09 12:00:00,69.59,69.6,69.25,69.4,68430.0,59.3564,59.3649,59.0664,59.1944,68430.0
2020-06-09 12:10:00,69.39,69.47,69.35,69.47,49612.0,59.1858,59.2541,59.1517,59.2541,49612.0
2020-06-09 12:20:00,69.47,69.51,69.38,69.45,42970.0,59.2541,59.2882,59.1773,59.237,42970.0
2020-06-09 12:30:00,69.46,69.55,69.45,69.54,37387.0,59.2455,59.3223,59.237,59.3138,37387.0
2020-06-09 12:40:00,69.53,69.61,69.51,69.59,64274.0,59.3052,59.3735,59.2882,59.3564,64274.0
2020-06-09 12:50:00,69.59,69.76,69.59,69.76,52196.0,59.3564,59.5014,59.3564,59.5014,52196.0
2020-06-09 13:00:00,69.76,69.78,69.64,69.67,65569.0,59.5014,59.5185,59.3991,59.4247,65569.0
2020-06-09 13:10:00,69.67,69.68,69.53,69.55,41946.0,59.4247,59.4332,59.3052,59.3223,41946.0
2020-06-09 13:20:00,69.56,69.63,69.52,69.62,54159.0,59.3308,59.3905,59.2967,59.382,54159.0
2020-06-09 13:30:00,69.62,69.63,69.46,69.47,84651.0,59.382,59.3905,59.2455,59.2541,84651.0
2020-06-09 13:40:00,69.47,69.59,69.47,69.52,45522.0,59.2541,59.3564,59.2541,59.2967,45522.0
2020-06-09 13:50:00,69.51,69.52,69.44,69.46,47535.0,59.2882,59.2967,59.2285,59.2455,47535.0
2020-06-09 14:00:00,69.47,69.5,69.33,69.37,48656.0,59.2541,59.2797,59.1347,59.1688,48656.0
2020-06-09 14:10:00,69.36,69.41,69.3,69.31,58701.0,59.1602,59.2029,59.1091,59.1176,58701.0
2020-06-09 14:20:00,69.29,69.34,69.27,69.31,39955.0,59.1005,59.1432,59.0835,59.1176,39955.0
2020-06-09 14:30:00,69.3,69.5,69.29,69.5,85392.0,59.1091,59.2797,59.1005,59.2797,85392.0
2020-06-09 14:40:00,69.5,69.6,69.44,69.56,65924.0,59.2797,59.3649,59.2285,59.3308,65924.0
2020-06-09 14:50:00,69.57,69.59,69.48,69.58,57093.0,59.3394,59.3564,59.2626,59.3479,57093.0
2020-06-09 15:00:00,69.58,69.6,69.44,69.53,58137.0,59.3479,59.3649,59.2285,59.3052,58137.0
2020-06-09 15:10:00,69.52,69.66,69.44,69.65,91292.0,59.2967,59.4161,59.2285,59.4076,91292.0
2020-06-09 15:20:00,69.66,69.77,69.64,69.77,77395.0,59.4161,59.5099,59.3991,59.5099,77395.0
2020-06-09 15:30:00,69.76,69.84,69.61,69.72,125420.0,59.5014,59.5697,59.3735,59.4673,125420.0
2020-06-09 15:40:00,69.71,69.74,69.3,69.42,155831.0,59.4588,59.4844,59.1091,59.2114,155831.0
2020-06-09 15:50:00,69.43,69.54,69.3,69.4,422587.0,59.2199,59.3138,59.1091,59.1944,422587.0
2020-06-10 09:30:00,69.58,69.61,68.73,68.73,243798.0,59.3479,59.3735,58.6229,58.6229,243798.0
2020-06-10 09:40:00,68.73,68.87,68.18,68.38,205798.0,58.6229,58.7423,58.1538,58.3244,205798.0
2020-06-10 09:50:00,68.39,68.39,67.92,67.98,257146.0,58.3329,58.3329,57.932,57.9832,257146.0
2020-06-10 10:00:00,67.99,68.09,67.82,68.04,198227.0,57.9917,58.077,57.8467,58.0344,198227.0
2020-06-10 10:10:00,68.03,68.07,67.83,67.84,151122.0,58.0258,58.0599,57.8552,57.8638,151122.0
2020-06-10 10:20:00,67.82,68.16,67.79,67.96,136282.0,57.8467,58.1367,57.8211,57.9661,136282.0
2020-06-10 10:30:00,67.96,68.16,67.87,68.02,108209.0,57.9661,58.1367,57.8894,58.0173,108209.0
2020-06-10 10:40:00,68.03,68.1,67.87,67.88,75268.0,58.0258,58.0855,57.8894,57.8979,75268.0
2020-06-10 10:50:00,67.89,67.91,67.42,67.55,211973.0,57.9064,57.9235,57.5055,57.6164,211973.0
2020-06-10 11:00:00,67.55,67.74,67.38,67.61,111921.0,57.6164,57.7785,57.4714,57.6676,111921.0
2020-06-10 11:10:00,67.61,67.8,67.51,67.74,105075.0,57.6676,57.8296,57.5823,57.7785,105075.0
2020-06-10 11:20:00,67.75,67.92,67.69,67.72,99803.0,57.787,57.932,57.7358,57.7614,99803.0
2020-06-10 11:30:00,67.7,67.99,67.46,67.99,118987.0,57.7444,57.9917,57.5396,57.9917,118987.0
2020-06-10 11:40:00,67.98,68.21,67.96,68.09,130083.0,57.9832,58.1794,57.9661,58.077,130083.0
2020-06-10 11:50:00,68.09,68.15,68.02,68.04,60267.0,58.077,58.1282,58.0173,58.0344,60267.0
2020-06-10 12:00:00,68.04,68.13,67.98,68.09,80763.0,58.0344,58.1111,57.9832,58.077,80763.0
2020-06-10 12:10:00,68.1,68.25,68.07,68.25,75860.0,58.0855,58.2135,58.0599,58.2135,75860.0
2020-06-10 12:20:00,68.25,68.44,68.25,68.39,73954.0,58.2135,58.3755,58.2135,58.3329,73954.0
2020-06-10 12:30:00,68.39,68.58,68.36,68.51,69033.0,58.3329,58.4949,58.3073,58.4352,69033.0
2020-06-10 12:40:00,68.52,68.52,68.27,68.31,64917.0,58.4438,58.4438,58.2305,58.2646,64917.0
2020-06-10 12:50:00,68.31,68.39,68.26,68.29,33228.0,58.2646,58.3329,58.222,58.2476,33228.0
2020-06-10 13:00:00,68.29,68.32,68.18,68.28,46523.0,58.2476,58.2732,58.1538,58.2391,46523.0
2020-06-10 13:10:00,68.28,68.37,68.26,68.3,51105.0,58.2391,58.3158,58.222,58.2561,51105.0
2020-06-10 13:20:00,68.3,68.39,68.25,68.32,46438.0,58.2561,58.3329,58.2135,58.2732,46438.0
2020-06-10 13:30:00,68.34,68.39,68.28,68.35,56651.0,58.2902,58.3329,58.2391,58.2988,56651.0
2020-06-10 13:40:00,68.34,68.43,68.33,68.43,58973.0,58.2902,58.367,58.2817,58.367,58973.0
2020-06-10 13:50:00,68.41,68.46,68.15,68.22,52979.0,58.3499,58.3926,58.1282,58.1879,52979.0
2020-06-10 14:00:00,68.22,68.73,68.02,68.45,104055.0,58.1879,58.6229,58.0173,58.3841,104055.0
2020-06-10 14:10:00,68.44,68.66,68.42,68.59,93295.0,58.3755,58.5632,58.3585,58.5035,93295.0
2020-06-10 14:20:00,68.57,68.59,68.4,68.48,68418.0,58.4864,58.5035,58.3414,58.4097,68418.0
2020-06-10 14:30:00,68.49,68.51,68.18,68.19,67528.0,58.4182,58.4352,58.1538,58.1623,67528.0
2020-06-10 14:40:00,68.17,68.27,67.94,67.99,112451.0,58.1452,58.2305,57.9491,57.9917,112451.0
2020-06-10 14:50:00,67.98,68.04,67.74,67.83,125740.0,57.9832,58.0344,57.7785,57.8552,125740.0
2020-06-10 15:00:00,67.82,68.01,67.63,67.94,123810.0,57.8467,58.0088,57.6846,57.9491,123810.0
2020-06-10 15:10:00,67.95,68.05,67.84,67.94,92368.0,57.9576,58.0429,57.8638,57.9491,92368.0
2020-06-10 15:20:00,67.94,68.18,67.78,68.16,120561.0,57.9491,58.1538,57.8126,58.1367,120561.0
2020-06-10 15:30:00,68.16,68.2,67.85,67.99,115338.0,58.1367,58.1708,57.8723,57.9917,115338.0
2020-06-10 15:40:00,67.99,67.99,67.65,67.75,161866.0,57.9917,57.9917,57.7017,57.787,161866.0
2020-06-10 15:50:00,67.77,67.86,67.49,67.51,590255.0,57.8041,57.8808,57.5652,57.5823,590255.0
2020-06-11 09:30:00,66.11,66.43,65.28,65.29,580016.0,56.3882,56.6611,55.6802,55.6888,580016.0
2020-06-11 09:40:00,65.29,65.88,65.22,65.69,305692.0,55.6888,56.192,55.6291,56.0299,305692.0
2020-06-11 09:50:00,65.69,66.0,65.63,65.7,290084.0,56.0299,56.2943,55.9788,56.0385,290084.0
2020-06-11 10:00:00,65.7,65.81,64.73,64.95,537375.0,56.0385,56.1323,55.2111,55.3988,537375.0
2020-06-11 10:10:00,64.94,65.18,64.72,65.01,318038.0,55.3902,55.5949,55.2026,55.4499,318038.0
2020-06-11 10:20:00,65.01,65.29,64.93,64.97,229261.0,55.4499,55.6888,55.3817,55.4158,229261.0
2020-06-11 10:30:00,64.97,65.36,64.96,65.27,171965.0,55.4158,55.7485,55.4073,55.6717,171965.0
2020-06-11 10:40:00,65.26,65.29,64.88,64.89,148424.0,55.6632,55.6888,55.339,55.3476,148424.0
2020-06-11 10:50:00,64.89,65.05,64.78,64.86,151508.0,55.3476,55.4841,55.2538,55.322,151508.0
2020-06-11 11:00:00,64.86,65.04,64.66,64.85,169152.0,55.322,55.4755,55.1514,55.3135,169152.0
2020-06-11 11:10:00,64.85,65.18,64.81,65.16,115620.0,55.3135,55.5949,55.2793,55.5779,115620.0
2020-06-11 11:20:00,65.17,65.19,64.84,64.85,119748.0,55.5864,55.6035,55.3049,55.3135,119748.0
2020-06-11 11:30:00,64.85,64.97,64.72,64.75,122388.0,55.3135,55.4158,55.2026,55.2282,122388.0
2020-06-11 11:40:00,64.75,64.79,64.5,64.54,213019.0,55.2282,55.2623,55.0149,55.049,213019.0
2020-06-11 11:50:00,64.53,64.78,64.49,64.76,145943.0,55.0405,55.2538,55.0064,55.2367,145943.0
2020-06-11 12:00:00,64.75,64.83,64.38,64.44,173611.0,55.2282,55.2964,54.9126,54.9638,173611.0
2020-06-11 12:10:00,64.45,64.5,64.04,64.06,287917.0,54.9723,55.0149,54.6226,54.6396,287917.0
2020-06-11 12:20:00,64.06,64.26,64.0,64.05,263254.0,54.6396,54.8102,54.5885,54.6311,263254.0
2020-06-11 12:30:00,64.02,64.36,64.01,64.22,152469.0,54.6055,54.8955,54.597,54.7761,152469.0
2020-06-11 12:40:00,64.23,64.27,63.92,63.93,146181.0,54.7846,54.8188,54.5202,54.5288,146181.0
2020-06-11 12:50:00,63.95,63.99,63.75,63.94,129686.0,54.5458,54.5799,54.3752,54.5373,129686.0
2020-06-11 13:00:00,63.94,64.13,63.89,63.99,132666.0,54.5373,54.6993,54.4946,54.5799,132666.0
2020-06-11 13:10:00,63.98,64.17,63.9,64.06,100722.0,54.5714,54.7335,54.5032,54.6396,100722.0
2020-06-11 13:20:00,64.08,64.1,63.93,63.96,116939.0,54.6567,54.6738,54.5288,54.5543,116939.0
2020-06-11 13:30:00,63.94,64.0,63.64,63.65,139702.0,54.5373,54.5885,54.2814,54.2899,139702.0
2020-06-11 13:40:00,63.65,63.81,63.45,63.77,242073.0,54.2899,54.4264,54.1193,54.3923,242073.0
2020-06-11 13:50:00,63.78,63.87,63.62,63.72,130291.0,54.4008,54.4776,54.2643,54.3496,130291.0
2020-06-11 14:00:00,63.7,63.71,63.32,63.46,149644.0,54.3326,54.3411,54.0085,54.1279,149644.0
2020-06-11 14:10:00,63.45,63.49,63.2,63.23,164844.0,54.1193,54.1535,53.9061,53.9317,164844.0
2020-06-11 14:20:00,63.23,63.6,63.19,63.53,190319.0,53.9317,54.2473,53.8976,54.1876,190319.0
2020-06-11 14:30:00,63.54,63.58,63.2,63.25,360710.0,54.1961,54.2302,53.9061,53.9487,360710.0
2020-06-11 14:40:00,63.24,63.29,63.05,63.06,175121.0,53.9402,53.9829,53.7782,53.7867,175121.0
2020-06-11 14:50:00,63.07,63.14,62.84,62.96,274884.0,53.7952,53.8549,53.599,53.7014,274884.0
2020-06-11 15:00:00,62.96,63.39,62.87,63.3,214703.0,53.7014,54.0682,53.6246,53.9914,214703.0
2020-06-11 15:10:00,63.28,63.37,62.92,63.08,159926.0,53.9743,54.0511,53.6673,53.8037,159926.0
2020-06-11 15:20:00,63.09,63.11,62.81,62.91,172959.0,53.8123,53.8293,53.5735,53.6587,172959.0
2020-06-11 15:30:00,62.87,63.19,62.71,63.15,293830.0,53.6246,53.8976,53.4882,53.8635,293830.0
2020-06-11 15:40:00,63.14,63.7,63.14,63.45,473261.0,53.8549,54.3326,53.8549,54.1193,473261.0
2020-06-11 15:50:00,63.44,63.51,63.12,63.17,705327.0,54.1108,54.1705,53.8379,53.8805,705327.0
2020-06-12 09:30:00,64.77,65.69,64.72,65.68,483786.0,55.2452,56.0299,55.2026,56.0214,483786.0
2020-06-12 09:40:00,65.68,65.78,65.28,65.31,240330.0,56.0214,56.1067,55.6802,55.7058,240330.0
2020-06-12 09:50:00,65.33,65.4,65.18,65.39,139914.0,55.7229,55.7826,55.5949,55.7741,139914.0
2020-06-12 10:00:00,65.41,65.58,65.21,65.21,162312.0,55.7911,55.9361,55.6205,55.6205,162312.0
2020-06-12 10:10:00,65.22,65.25,64.88,65.01,100724.0,55.6291,55.6546,55.339,55.4499,100724.0
2020-06-12 10:20:00,65.02,65.08,64.64,64.71,112649.0,55.4585,55.5096,55.1343,55.194,112649.0
2020-06-12 10:30:00,64.72,64.72,64.31,64.35,145463.0,55.2026,55.2026,54.8529,54.887,145463.0
2020-06-12 10:40:00,64.34,64.45,63.99,64.11,202481.0,54.8785,54.9723,54.5799,54.6823,202481.0
2020-06-12 10:50:00,64.12,64.12,63.66,63.67,136379.0,54.6908,54.6908,54.2985,54.307,136379.0
2020-06-12 11:00:00,63.65,63.99,63.32,63.93,197636.0,54.2899,54.5799,54.0085,54.5288,197636.0
2020-06-12 11:10:00,63.95,64.01,63.5,63.53,151516.0,54.5458,54.597,54.162,54.1876,151516.0
2020-06-12 11:20:00,63.52,63.98,63.32,63.93,194961.0,54.179,54.5714,54.0085,54.5288,194961.0
2020-06-12 11:30:00,63.94,64.53,63.74,64.44,405606.0,54.5373,55.0405,54.3667,54.9638,405606.0
2020-06-12 11:40:00,64.45,64.48,64.18,64.44,138461.0,54.9723,54.9979,54.742,54.9638,138461.0
2020-06-12 11:50:00,64.44,64.96,64.35,64.92,272957.0,54.9638,55.4073,54.887,55.3732,272957.0
2020-06-12 12:00:00,64.92,64.96,64.78,64.79,196769.0,55.3732,55.4073,55.2538,55.2623,196769.0
2020-06-12 12:10:00,64.77,64.81,64.57,64.62,80911.0,55.2452,55.2793,55.0746,55.1173,80911.0
2020-06-12 12:20:00,64.62,64.71,64.37,64.44,107421.0,55.1173,55.194,54.904,54.9638,107421.0
2020-06-12 12:30:00,64.41,64.47,64.23,64.29,155852.0,54.9382,54.9893,54.7846,54.8358,155852.0
2020-06-12 12:40:00,64.28,64.45,64.03,64.09,68399.0,54.8273,54.9723,54.614,54.6652,68399.0
2020-06-12 12:50:00,64.09,64.3,64.08,64.13,52822.0,54.6652,54.8443,54.6567,54.6993,52822.0
2020-06-12 13:00:00,64.14,64.19,63.72,63.85,91426.0,54.7079,54.7505,54.3496,54.4605,91426.0
2020-06-12 13:10:00,63.86,63.87,63.63,63.71,70010.0,54.469,54.4776,54.2729,54.3411,70010.0
2020-06-12 13:20:00,63.7,63.86,63.48,63.54,113562.0,54.3326,54.469,54.1449,54.1961,113562.0
2020-06-12 13:30:00,63.53,63.62,63.13,63.22,112338.0,54.1876,54.2643,53.8464,53.9232,112338.0
2020-06-12 13:40:00,63.22,63.41,62.9,63.0,169849.0,53.9232,54.0852,53.6502,53.7355,169849.0
2020-06-12 13:50:00,63.01,63.18,62.82,62.83,122138.0,53.744,53.889,53.582,53.5905,122138.0
2020-06-12 14:00:00,62.83,63.22,62.74,62.97,131868.0,53.5905,53.9232,53.5137,53.7099,131868.0
2020-06-12 14:10:00,63.0,63.26,62.95,63.01,121774.0,53.7355,53.9573,53.6929,53.744,121774.0
2020-06-12 14:20:00,63.02,63.39,62.93,63.22,133688.0,53.7526,54.0682,53.6758,53.9232,133688.0
2020-06-12 14:30:00,63.22,63.55,63.2,63.33,210655.0,53.9232,54.2046,53.9061,54.017,210655.0
2020-06-12 14:40:00,63.33,63.48,63.08,63.34,217151.0,54.017,54.1449,53.8037,54.0255,217151.0
2020-06-12 14:50:00,63.34,63.51,63.21,63.47,246908.0,54.0255,54.1705,53.9146,54.1364,246908.0
2020-06-12 15:00:00,63.46,63.8,63.46,63.68,222767.0,54.1279,54.4179,54.1279,54.3155,222767.0
2020-06-12 15:10:00,63.68,63.86,63.54,63.71,194500.0,54.3155,54.469,54.1961,54.3411,194500.0
2020-06-12 15:20:00,63.71,63.73,63.33,63.42,230389.0,54.3411,54.3582,54.017,54.0938,230389.0
2020-06-12 15:30:00,63.42,63.77,63.34,63.68,230163.0,54.0938,54.3923,54.0255,54.3155,230163.0
2020-06-12 15:40:00,63.68,64.15,63.61,64.15,274793.0,54.3155,54.7164,54.2558,54.7164,274793.0
2020-06-12 15:50:00,64.16,64.28,63.94,64.11,725905.0,54.7249,54.8273,54.5373,54.6823,725905.0
2020-06-15 09:30:00,63.03,63.35,62.21,62.26,491441.0,53.7611,54.034,53.0617,53.1043,491441.0
2020-06-15 09:40:00,62.27,62.56,61.96,62.14,293468.0,53.1129,53.3602,52.8485,53.002,293468.0
2020-06-15 09:50:00,62.16,62.5,62.03,62.18,234243.0,53.019,53.309,52.9082,53.0361,234243.0
2020-06-15 10:00:00,62.2,62.57,62.1,62.49,174639.0,53.0532,53.3687,52.9679,53.3005,174639.0
2020-06-15 10:10:00,62.49,62.68,62.37,62.6,184122.0,53.3005,53.4626,53.1982,53.3943,184122.0
2020-06-15 10:20:00,62.59,62.6,62.1,62.1,146737.0,53.3858,53.3943,52.9679,52.9679,146737.0
2020-06-15 10:30:00,62.09,62.19,61.92,61.92,218048.0,52.9593,53.0446,52.8143,52.8143,218048.0
2020-06-15 10:40:00,61.91,62.42,61.82,62.34,203825.0,52.8058,53.2408,52.729,53.1726,203825.0
2020-06-15 10:50:00,62.33,62.55,62.25,62.35,167566.0,53.164,53.3517,53.0958,53.1811,167566.0
2020-06-15 11:00:00,62.36,63.24,62.3,63.06,378109.0,53.1896,53.9402,53.1385,53.7867,378109.0
2020-06-15 11:10:00,63.07,63.17,62.82,62.9,162697.0,53.7952,53.8805,53.582,53.6502,162697.0
2020-06-15 11:20:00,62.91,62.94,62.61,62.61,96765.0,53.6587,53.6843,53.4029,53.4029,96765.0
2020-06-15 11:30:00,62.61,62.76,62.54,62.66,121874.0,53.4029,53.5308,53.3432,53.4455,121874.0
2020-06-15 11:40:00,62.66,62.75,62.32,62.42,128994.0,53.4455,53.5223,53.1555,53.2408,128994.0
2020-06-15 11:50:00,62.41,62.57,62.32,62.45,117045.0,53.2323,53.3687,53.1555,53.2664,117045.0
2020-06-15 12:00:00,62.44,62.88,62.37,62.82,145801.0,53.2579,53.6332,53.1982,53.582,145801.0
2020-06-15 12:10:00,62.82,63.02,62.8,63.0,134869.0,53.582,53.7526,53.5649,53.7355,134869.0
2020-06-15 12:20:00,63.01,63.02,62.85,62.86,96262.0,53.744,53.7526,53.6076,53.6161,96262.0
2020-06-15 12:30:00,62.86,63.07,62.74,63.05,119564.0,53.6161,53.7952,53.5137,53.7782,119564.0
2020-06-15 12:40:00,63.06,63.13,62.91,63.09,89882.0,53.7867,53.8464,53.6587,53.8123,89882.0
2020-06-15 12:50:00,63.09,63.11,62.99,63.1,97261.0,53.8123,53.8293,53.727,53.8208,97261.0
2020-06-15 13:00:00,63.1,63.1,62.93,63.07,105141.0,53.8208,53.8208,53.6758,53.7952,105141.0
2020-06-15 13:10:00,63.06,63.2,62.97,63.09,162736.0,53.7867,53.9061,53.7099,53.8123,162736.0
2020-06-15 13:20:00,63.1,63.24,63.0,63.06,108072.0,53.8208,53.9402,53.7355,53.7867,108072.0
2020-06-15 13:30:00,63.05,63.09,62.94,62.98,105227.0,53.7782,53.8123,53.6843,53.7185,105227.0
2020-06-15 13:40:00,62.98,63.0,62.62,62.67,95935.0,53.7185,53.7355,53.4114,53.454,95935.0
2020-06-15 13:50:00,62.68,62.84,62.67,62.74,84913.0,53.4626,53.599,53.454,53.5137,84913.0
2020-06-15 14:00:00,62.75,63.68,62.75,63.55,186913.0,53.5223,54.3155,53.5223,54.2046,186913.0
2020-06-15 14:10:00,63.53,63.78,63.41,63.71,110275.0,54.1876,54.4008,54.0852,54.3411,110275.0
2020-06-15 14:20:00,63.72,63.76,63.54,63.64,89302.0,54.3496,54.3838,54.1961,54.2814,89302.0
2020-06-15 14:30:00,63.65,63.73,63.36,63.48,127138.0,54.2899,54.3582,54.0426,54.1449,127138.0
2020-06-15 14:40:00,63.5,63.59,63.37,63.48,117306.0,54.162,54.2388,54.0511,54.1449,117306.0
2020-06-15 14:50:00,63.49,63.53,63.25,63.26,152875.0,54.1535,54.1876,53.9487,53.9573,152875.0
2020-06-15 15:00:00,63.27,63.48,63.23,63.32,159797.0,53.9658,54.1449,53.9317,54.0085,159797.0
2020-06-15 15:10:00,63.33,63.4,63.18,63.19,179257.0,54.017,54.0767,53.889,53.8976,179257.0
2020-06-15 15:20:00,63.19,63.28,62.96,62.99,200384.0,53.8976,53.9743,53.7014,53.727,200384.0
2020-06-15 15:30:00,62.99,63.03,62.64,62.74,257250.0,53.727,53.7611,53.4285,53.5137,257250.0
2020-06-15 15:40:00,62.71,63.01,62.64,62.93,333889.0,53.4882,53.744,53.4285,53.6758,333889.0
2020-06-15 15:50:00,62.91,63.33,62.87,63.32,690613.0,53.6587,54.017,53.6246,54.0085,690613.0
2020-06-16 09:30:00,65.0,65.3,64.75,64.95,445593.0,55.4414,55.6973,55.2282,55.3988,445593.0
2020-06-16 09:40:00,64.95,64.99,64.42,64.48,218052.0,55.3988,55.4329,54.9467,54.9979,218052.0
2020-06-16 09:50:00,64.48,65.09,64.45,64.93,188268.0,54.9979,55.5182,54.9723,55.3817,188268.0
2020-06-16 10:00:00,64.94,65.22,64.83,65.09,166870.0,55.3902,55.6291,55.2964,55.5182,166870.0
2020-06-16 10:10:00,65.08,65.35,65.08,65.27,111985.0,55.5096,55.7399,55.5096,55.6717,111985.0
2020-06-16 10:20:00,65.26,65.41,65.01,65.39,118731.0,55.6632,55.7911,55.4499,55.7741,118731.0
2020-06-16 10:30:00,65.39,65.53,65.04,65.2,155575.0,55.7741,55.8935,55.4755,55.612,155575.0
2020-06-16 10:40:00,65.21,65.25,64.93,65.19,152031.0,55.6205,55.6546,55.3817,55.6035,152031.0
2020-06-16 10:50:00,65.17,65.19,64.13,64.29,173915.0,55.5864,55.6035,54.6993,54.8358,173915.0
2020-06-16 11:00:00,64.29,64.64,63.92,64.59,159992.0,54.8358,55.1343,54.5202,55.0917,159992.0
2020-06-16 11:10:00,64.58,64.86,64.35,64.74,91307.0,55.0832,55.322,54.887,55.2196,91307.0
2020-06-16 11:20:00,64.73,65.07,64.68,64.95,89302.0,55.2111,55.5011,55.1685,55.3988,89302.0
2020-06-16 11:30:00,64.96,65.28,64.75,65.12,99465.0,55.4073,55.6802,55.2282,55.5438,99465.0
2020-06-16 11:40:00,65.11,65.27,65.03,65.22,94788.0,55.5352,55.6717,55.467,55.6291,94788.0
2020-06-16 11:50:00,65.23,65.32,64.96,64.99,71960.0,55.6376,55.7143,55.4073,55.4329,71960.0
2020-06-16 12:00:00,65.0,65.1,64.84,64.99,78374.0,55.4414,55.5267,55.3049,55.4329,78374.0
2020-06-16 12:10:00,65.0,65.2,64.92,65.17,55877.0,55.4414,55.612,55.3732,55.5864,55877.0
2020-06-16 12:20:00,65.17,65.36,65.16,65.33,67931.0,55.5864,55.7485,55.5779,55.7229,67931.0
2020-06-16 12:30:00,65.31,65.64,65.3,65.62,136180.0,55.7058,55.9873,55.6973,55.9702,136180.0
2020-06-16 12:40:00,65.63,65.74,65.61,65.71,219690.0,55.9788,56.0726,55.9617,56.047,219690.0
2020-06-16 12:50:00,65.7,65.75,65.58,65.72,186586.0,56.0385,56.0811,55.9361,56.0555,186586.0
2020-06-16 13:00:00,65.73,65.88,65.7,65.82,191112.0,56.0641,56.192,56.0385,56.1408,191112.0
2020-06-16 13:10:00,65.82,65.99,65.78,65.96,191242.0,56.1408,56.2858,56.1067,56.2602,191242.0
2020-06-16 13:20:00,65.95,66.03,65.86,65.95,154999.0,56.2517,56.3199,56.1749,56.2517,154999.0
2020-06-16 13:30:00,65.95,66.01,65.91,65.98,378242.0,56.2517,56.3029,56.2176,56.2773,378242.0
2020-06-16 13:40:00,65.98,66.09,65.97,65.99,126947.0,56.2773,56.3711,56.2688,56.2858,126947.0
2020-06-16 13:50:00,66.0,66.08,65.9,66.0,284235.0,56.2943,56.3626,56.2091,56.2943,284235.0
2020-06-16 14:00:00,66.0,66.17,65.99,66.08,93750.0,56.2943,56.4393,56.2858,56.3626,93750.0
2020-06-16 14:10:00,66.09,66.18,66.01,66.1,93634.0,56.3711,56.4479,56.3029,56.3796,93634.0
2020-06-16 14:20:00,66.11,66.16,65.67,66.01,316216.0,56.3882,56.4308,56.0129,56.3029,316216.0
2020-06-16 14:30:00,66.02,66.19,65.95,65.99,128345.0,56.3114,56.4564,56.2517,56.2858,128345.0
2020-06-16 14:40:00,66.0,66.06,65.94,66.06,204207.0,56.2943,56.3455,56.2432,56.3455,204207.0
2020-06-16 14:50:00,66.05,66.09,65.83,65.9,133457.0,56.337,56.3711,56.1493,56.2091,133457.0
2020-06-16 15:00:00,65.92,65.96,65.46,65.48,143075.0,56.2261,56.2602,55.8338,55.8508,143075.0
2020-06-16 15:10:00,65.47,65.61,65.43,65.56,385412.0,55.8423,55.9617,55.8082,55.9191,385412.0
2020-06-16 15:20:00,65.56,65.67,65.52,65.62,148388.0,55.9191,56.0129,55.8849,55.9702,148388.0
2020-06-16 15:30:00,65.62,65.75,65.45,65.53,408469.0,55.9702,56.0811,55.8252,55.8935,408469.0
2020-06-16 15:40:00,65.53,65.64,65.26,65.42,457363.0,55.8935,55.9873,55.6632,55.7996,457363.0
2020-06-16 15:50:00,65.34,65.61,65.28,65.6,868552.0,55.7314,55.9617,55.6802,55.9532,868552.0
2020-06-17 09:30:00,66.0,66.14,65.75,65.81,324045.0,56.2943,56.4138,56.0811,56.1323,324045.0
2020-06-17 09:40:00,65.82,65.9,65.56,65.58,230699.0,56.1408,56.2091,55.9191,55.9361,230699.0
2020-06-17 09:50:00,65.57,65.79,65.21,65.36,188610.0,55.9276,56.1152,55.6205,55.7485,188610.0
2020-06-17 10:00:00,65.36,65.52,65.26,65.44,97796.0,55.7485,55.8849,55.6632,55.8167,97796.0
2020-06-17 10:10:00,65.44,65.54,65.16,65.23,110533.0,55.8167,55.902,55.5779,55.6376,110533.0
2020-06-17 10:20:00,65.24,65.38,65.08,65.14,228231.0,55.6461,55.7655,55.5096,55.5608,228231.0
2020-06-17 10:30:00,65.15,65.43,65.03,65.33,176234.0,55.5693,55.8082,55.467,55.7229,176234.0
2020-06-17 10:40:00,65.33,65.39,65.13,65.38,136191.0,55.7229,55.7741,55.5523,55.7655,136191.0
2020-06-17 10:50:00,65.39,65.5,65.26,65.36,90730.0,55.7741,55.8679,55.6632,55.7485,90730.0
2020-06-17 11:00:00,65.35,65.4,65.16,65.22,116292.0,55.7399,55.7826,55.5779,55.6291,116292.0
2020-06-17 11:10:00,65.23,65.29,64.98,65.04,143946.0,55.6376,55.6888,55.4243,55.4755,143946.0
2020-06-17 11:20:00,65.05,65.17,65.01,65.04,152851.0,55.4841,55.5864,55.4499,55.4755,152851.0
2020-06-17 11:30:00,65.05,65.17,65.03,65.16,110117.0,55.4841,55.5864,55.467,55.5779,110117.0
2020-06-17 11:40:00,65.16,65.28,65.09,65.1,137359.0,55.5779,55.6802,55.5182,55.5267,137359.0
2020-06-17 11:50:00,65.1,65.23,65.07,65.22,138618.0,55.5267,55.6376,55.5011,55.6291,138618.0
2020-06-17 12:00:00,65.19,65.24,65.15,65.18,87772.0,55.6035,55.6461,55.5693,55.5949,87772.0
2020-06-17 12:10:00,65.19,65.22,65.03,65.07,93519.0,55.6035,55.6291,55.467,55.5011,93519.0
2020-06-17 12:20:00,65.08,65.15,64.98,65.13,111518.0,55.5096,55.5693,55.4243,55.5523,111518.0
2020-06-17 12:30:00,65.12,65.29,65.09,65.2,90322.0,55.5438,55.6888,55.5182,55.612,90322.0
2020-06-17 12:40:00,65.21,65.21,65.09,65.12,59871.0,55.6205,55.6205,55.5182,55.5438,59871.0
2020-06-17 12:50:00,65.13,65.17,65.04,65.13,51622.0,55.5523,55.5864,55.4755,55.5523,51622.0
2020-06-17 13:00:00,65.14,65.29,65.13,65.23,62800.0,55.5608,55.6888,55.5523,55.6376,62800.0
2020-06-17 13:10:00,65.22,65.23,65.06,65.1,60057.0,55.6291,55.6376,55.4926,55.5267,60057.0
2020-06-17 13:20:00,65.1,65.24,65.07,65.23,66288.0,55.5267,55.6461,55.5011,55.6376,66288.0
2020-06-17 13:30:00,65.23,65.32,65.17,65.31,106326.0,55.6376,55.7143,55.5864,55.7058,106326.0
2020-06-17 13:40:00,65.3,65.33,65.17,65.27,62111.0,55.6973,55.7229,55.5864,55.6717,62111.0
2020-06-17 13:50:00,65.27,65.29,65.12,65.13,85439.0,55.6717,55.6888,55.5438,55.5523,85439.0
2020-06-17 14:00:00,65.13,65.23,65.08,65.15,109212.0,55.5523,55.6376,55.5096,55.5693,109212.0
2020-06-17 14:10:00,65.14,65.23,65.05,65.06,154374.0,55.5608,55.6376,55.4841,55.4926,154374.0
2020-06-17 14:20:00,65.08,65.16,65.08,65.11,142057.0,55.5096,55.5779,55.5096,55.5352,142057.0
2020-06-17 14:30:00,65.11,65.15,65.08,65.13,105775.0,55.5352,55.5693,55.5096,55.5523,105775.0
2020-06-17 14:40:00,65.13,65.25,65.12,65.17,82080.0,55.5523,55.6546,55.5438,55.5864,82080.0
2020-06-17 14:50:00,65.16,65.26,65.02,65.1,103950.0,55.5779,55.6632,55.4585,55.5267,103950.0
2020-06-17 15:00:00,65.1,65.1,64.93,65.03,159603.0,55.5267,55.5267,55.3817,55.467,159603.0
2020-06-17 15:10:00,65.02,65.02,64.88,64.92,89623.0,55.4585,55.4585,55.339,55.3732,89623.0
2020-06-17 15:20:00,64.92,64.97,64.68,64.76,103823.0,55.3732,55.4158,55.1685,55.2367,103823.0
2020-06-17 15:30:00,64.76,64.86,64.66,64.81,205358.0,55.2367,55.322,55.1514,55.2793,205358.0
2020-06-17 15:40:00,64.81,64.84,64.7,64.71,336448.0,55.2793,55.3049,55.1855,55.194,336448.0
2020-06-17 15:50:00,64.7,65.03,64.68,65.0,661589.0,55.1855,55.467,55.1685,55.4414,661589.0
2020-06-18 09:30:00,64.65,64.76,64.38,64.55,242597.0,55.1429,55.2367,54.9126,55.0576,242597.0
2020-06-18 09:40:00,64.53,64.81,64.5,64.8,105040.0,55.0405,55.2793,55.0149,55.2708,105040.0
2020-06-18 09:50:00,64.82,64.85,64.35,64.42,86354.0,55.2879,55.3135,54.887,54.9467,86354.0
2020-06-18 10:00:00,64.43,64.7,64.41,64.63,96392.0,54.9552,55.1855,54.9382,55.1258,96392.0
2020-06-18 10:10:00,64.62,64.83,64.54,64.79,177365.0,55.1173,55.2964,55.049,55.2623,177365.0
2020-06-18 10:20:00,64.79,64.81,64.51,64.71,183943.0,55.2623,55.2793,55.0235,55.194,183943.0
2020-06-18 10:30:00,64.72,64.97,64.56,64.75,75484.0,55.2026,55.4158,55.0661,55.2282,75484.0
2020-06-18 10:40:00,64.76,64.92,64.61,64.82,92874.0,55.2367,55.3732,55.1088,55.2879,92874.0
2020-06-18 10:50:00,64.82,64.83,64.56,64.76,123803.0,55.2879,55.2964,55.0661,55.2367,123803.0
2020-06-18 11:00:00,64.76,64.78,64.61,64.64,56398.0,55.2367,55.2538,55.1088,55.1343,56398.0
2020-06-18 11:10:00,64.65,64.85,64.62,64.64,112173.0,55.1429,55.3135,55.1173,55.1343,112173.0
2020-06-18 11:20:00,64.64,64.7,64.54,64.67,61824.0,55.1343,55.1855,55.049,55.1599,61824.0
2020-06-18 11:30:00,64.69,64.76,64.45,64.48,159526.0,55.177,55.2367,54.9723,54.9979,159526.0
2020-06-18 11:40:00,64.46,64.52,64.36,64.39,64154.0,54.9808,55.032,54.8955,54.9211,64154.0
2020-06-18 11:50:00,64.38,64.39,64.06,64.11,120891.0,54.9126,54.9211,54.6396,54.6823,120891.0
2020-06-18 12:00:00,64.1,64.17,63.89,64.12,221230.0,54.6738,54.7335,54.4946,54.6908,221230.0
2020-06-18 12:10:00,64.12,64.22,64.02,64.03,268516.0,54.6908,54.7761,54.6055,54.614,268516.0
2020-06-18 12:20:00,64.02,64.33,63.93,64.18,168279.0,54.6055,54.8699,54.5288,54.742,168279.0
2020-06-18 12:30:00,64.19,64.24,64.04,64.15,66528.0,54.7505,54.7932,54.6226,54.7164,66528.0
2020-06-18 12:40:00,64.14,64.24,64.08,64.24,64716.0,54.7079,54.7932,54.6567,54.7932,64716.0
2020-06-18 12:50:00,64.23,64.3,64.17,64.29,62270.0,54.7846,54.8443,54.7335,54.8358,62270.0
2020-06-18 13:00:00,64.29,64.34,64.09,64.1,128670.0,54.8358,54.8785,54.6652,54.6738,128670.0
2020-06-18 13:10:00,64.1,64.26,64.1,64.22,81516.0,54.6738,54.8102,54.6738,54.7761,81516.0
2020-06-18 13:20:00,64.23,64.29,64.17,64.25,52604.0,54.7846,54.8358,54.7335,54.8017,52604.0
2020-06-18 13:30:00,64.26,64.3,64.19,64.25,58260.0,54.8102,54.8443,54.7505,54.8017,58260.0
2020-06-18 13:40:00,64.26,64.27,64.16,64.21,56819.0,54.8102,54.8188,54.7249,54.7676,56819.0
2020-06-18 13:50:00,64.21,64.22,64.08,64.2,85437.0,54.7676,54.7761,54.6567,54.759,85437.0
2020-06-18 14:00:00,64.2,64.21,64.05,64.18,91726.0,54.759,54.7676,54.6311,54.742,91726.0
2020-06-18 14:10:00,64.19,64.24,64.09,64.23,118668.0,54.7505,54.7932,54.6652,54.7846,118668.0
2020-06-18 14:20:00,64.23,64.25,64.15,64.2,69973.0,54.7846,54.8017,54.7164,54.759,69973.0
2020-06-18 14:30:00,64.19,64.32,64.09,64.2,82365.0,54.7505,54.8614,54.6652,54.759,82365.0
2020-06-18 14:40:00,64.2,64.22,64.11,64.14,59683.0,54.759,54.7761,54.6823,54.7079,59683.0
2020-06-18 14:50:00,64.15,64.23,64.12,64.12,104152.0,54.7164,54.7846,54.6908,54.6908,104152.0
2020-06-18 15:00:00,64.13,64.23,64.04,64.22,96263.0,54.6993,54.7846,54.6226,54.7761,96263.0
2020-06-18 15:10:00,64.22,64.22,64.08,64.19,106752.0,54.7761,54.7761,54.6567,54.7505,106752.0
2020-06-18 15:20:00,64.2,64.4,64.18,64.29,114209.0,54.759,54.9296,54.742,54.8358,114209.0
2020-06-18 15:30:00,64.3,64.37,64.25,64.27,92031.0,54.8443,54.904,54.8017,54.8188,92031.0
2020-06-18 15:40:00,64.26,64.34,64.19,64.3,133261.0,54.8102,54.8785,54.7505,54.8443,133261.0
2020-06-18 15:50:00,64.31,64.54,64.19,64.48,416625.0,54.8529,55.049,54.7505,54.9979,416625.0
2020-06-19 09:30:00,65.91,66.0,65.35,65.78,1055005.0,56.2176,56.2943,55.7399,56.1067,1055005.0
2020-06-19 09:40:00,65.78,65.88,65.49,65.84,140706.0,56.1067,56.192,55.8593,56.1579,140706.0
2020-06-19 09:50:00,65.83,65.85,65.34,65.5,133861.0,56.1493,56.1664,55.7314,55.8679,133861.0
2020-06-19 10:00:00,65.46,65.64,65.43,65.47,69167.0,55.8338,55.9873,55.8082,55.8423,69167.0
2020-06-19 10:10:00,65.47,65.74,65.39,65.72,118056.0,55.8423,56.0726,55.7741,56.0555,118056.0
2020-06-19 10:20:00,65.72,65.88,65.68,65.77,69925.0,56.0555,56.192,56.0214,56.0982,69925.0
2020-06-19 10:30:00,65.78,65.78,65.6,65.65,86150.0,56.1067,56.1067,55.9532,55.9958,86150.0
2020-06-19 10:40:00,65.65,65.69,65.49,65.65,78290.0,55.9958,56.0299,55.8593,55.9958,78290.0
2020-06-19 10:50:00,65.64,65.84,65.59,65.73,76946.0,55.9873,56.1579,55.9446,56.0641,76946.0
2020-06-19 11:00:00,65.74,65.84,65.71,65.71,60203.0,56.0726,56.1579,56.047,56.047,60203.0
2020-06-19 11:10:00,65.71,65.87,65.6,65.63,83911.0,56.047,56.1835,55.9532,55.9788,83911.0
2020-06-19 11:20:00,65.62,65.74,65.53,65.69,105227.0,55.9702,56.0726,55.8935,56.0299,105227.0
2020-06-19 11:30:00,65.7,65.73,65.58,65.66,85526.0,56.0385,56.0641,55.9361,56.0043,85526.0
2020-06-19 11:40:00,65.66,65.77,65.66,65.73,85063.0,56.0043,56.0982,56.0043,56.0641,85063.0
2020-06-19 11:50:00,65.72,65.72,65.51,65.51,53361.0,56.0555,56.0555,55.8764,55.8764,53361.0
2020-06-19 12:00:00,65.52,65.54,65.32,65.4,70015.0,55.8849,55.902,55.7143,55.7826,70015.0
2020-06-19 12:10:00,65.4,65.44,64.72,64.72,147603.0,55.7826,55.8167,55.2026,55.2026,147603.0
2020-06-19 12:20:00,64.73,64.91,64.62,64.81,110538.0,55.2111,55.3646,55.1173,55.2793,110538.0
2020-06-19 12:30:00,64.83,64.93,64.68,64.68,81464.0,55.2964,55.3817,55.1685,55.1685,81464.0
2020-06-19 12:40:00,64.69,64.78,64.58,64.75,87324.0,55.177,55.2538,55.0832,55.2282,87324.0
2020-06-19 12:50:00,64.75,64.89,64.68,64.86,78726.0,55.2282,55.3476,55.1685,55.322,78726.0
2020-06-19 13:00:00,64.85,65.01,64.79,64.96,157079.0,55.3135,55.4499,55.2623,55.4073,157079.0
2020-06-19 13:10:00,64.97,65.04,64.87,64.88,201216.0,55.4158,55.4755,55.3305,55.339,201216.0
2020-06-19 13:20:00,64.87,65.0,64.81,64.97,436913.0,55.3305,55.4414,55.2793,55.4158,436913.0
2020-06-19 13:30:00,64.96,65.18,64.82,65.12,395536.0,55.4073,55.5949,55.2879,55.5438,395536.0
2020-06-19 13:40:00,65.12,65.16,64.92,65.01,106865.0,55.5438,55.5779,55.3732,55.4499,106865.0
2020-06-19 13:50:00,65.03,65.08,64.92,64.92,116965.0,55.467,55.5096,55.3732,55.3732,116965.0
2020-06-19 14:00:00,64.9,65.06,64.48,64.61,510410.0,55.3561,55.4926,54.9979,55.1088,510410.0
2020-06-19 14:10:00,64.61,64.65,64.46,64.52,413700.0,55.1088,55.1429,54.9808,55.032,413700.0
2020-06-19 14:20:00,64.52,64.58,64.25,64.41,453868.0,55.032,55.0832,54.8017,54.9382,453868.0
2020-06-19 14:30:00,64.41,64.58,64.32,64.55,271210.0,54.9382,55.0832,54.8614,55.0576,271210.0
2020-06-19 14:40:00,64.56,64.66,64.43,64.48,194187.0,55.0661,55.1514,54.9552,54.9979,194187.0
2020-06-19 14:50:00,64.49,64.64,64.44,64.54,130453.0,55.0064,55.1343,54.9638,55.049,130453.0
2020-06-19 15:00:00,64.53,64.64,64.44,64.44,175453.0,55.0405,55.1343,54.9638,54.9638,175453.0
2020-06-19 15:10:00,64.44,64.69,64.35,64.69,202822.0,54.9638,55.177,54.887,55.177,202822.0
2020-06-19 15:20:00,64.7,64.76,64.4,64.42,224139.0,55.1855,55.2367,54.9296,54.9467,224139.0
2020-06-19 15:30:00,64.43,64.57,64.35,64.39,427541.0,54.9552,55.0746,54.887,54.9211,427541.0
2020-06-19 15:40:00,64.39,64.62,64.19,64.31,684348.0,54.9211,55.1173,54.7505,54.8529,684348.0
2020-06-19 15:50:00,64.28,64.66,64.11,64.47,1341750.0,54.8273,55.1514,54.6823,54.9893,1341750.0
2020-06-22 09:30:00,64.57,64.62,63.73,63.73,399373.0,55.0746,55.1173,54.3582,54.3582,399373.0
2020-06-22 09:40:00,63.72,63.94,63.6,63.93,219321.0,54.3496,54.5373,54.2473,54.5288,219321.0
2020-06-22 09:50:00,63.93,63.93,63.67,63.77,130761.0,54.5288,54.5288,54.307,54.3923,130761.0
2020-06-22 10:00:00,63.77,64.23,63.6,64.21,158790.0,54.3923,54.7846,54.2473,54.7676,158790.0
2020-06-22 10:10:00,64.19,64.21,63.77,63.78,134272.0,54.7505,54.7676,54.3923,54.4008,134272.0
2020-06-22 10:20:00,63.79,63.99,63.75,63.78,95972.0,54.4093,54.5799,54.3752,54.4008,95972.0
2020-06-22 10:30:00,63.79,63.79,63.48,63.56,166872.0,54.4093,54.4093,54.1449,54.2132,166872.0
2020-06-22 10:40:00,63.57,63.58,63.38,63.4,102695.0,54.2217,54.2302,54.0596,54.0767,102695.0
2020-06-22 10:50:00,63.4,63.51,63.32,63.36,92037.0,54.0767,54.1705,54.0085,54.0426,92037.0
2020-06-22 11:00:00,63.35,63.43,63.28,63.35,82425.0,54.034,54.1023,53.9743,54.034,82425.0
2020-06-22 11:10:00,63.35,63.58,63.28,63.53,234414.0,54.034,54.2302,53.9743,54.1876,234414.0
2020-06-22 11:20:00,63.53,63.67,63.45,63.57,108557.0,54.1876,54.307,54.1193,54.2217,108557.0
2020-06-22 11:30:00,63.57,63.57,63.41,63.49,90068.0,54.2217,54.2217,54.0852,54.1535,90068.0
2020-06-22 11:40:00,63.49,63.58,63.47,63.56,66542.0,54.1535,54.2302,54.1364,54.2132,66542.0
2020-06-22 11:50:00,63.57,63.73,63.51,63.58,104770.0,54.2217,54.3582,54.1705,54.2302,104770.0
2020-06-22 12:00:00,63.58,63.9,63.58,63.9,93762.0,54.2302,54.5032,54.2302,54.5032,93762.0
2020-06-22 12:10:00,63.9,64.09,63.9,64.01,147424.0,54.5032,54.6652,54.5032,54.597,147424.0
2020-06-22 12:20:00,64.01,64.1,63.93,64.09,163835.0,54.597,54.6738,54.5288,54.6652,163835.0
2020-06-22 12:30:00,64.09,64.17,64.06,64.15,70125.0,54.6652,54.7335,54.6396,54.7164,70125.0
2020-06-22 12:40:00,64.16,64.28,64.13,64.26,83687.0,54.7249,54.8273,54.6993,54.8102,83687.0
2020-06-22 12:50:00,64.26,64.3,64.16,64.17,49447.0,54.8102,54.8443,54.7249,54.7335,49447.0
2020-06-22 13:00:00,64.2,64.33,64.19,64.26,68461.0,54.759,54.8699,54.7505,54.8102,68461.0
2020-06-22 13:10:00,64.25,64.29,64.18,64.22,41820.0,54.8017,54.8358,54.742,54.7761,41820.0
2020-06-22 13:20:00,64.22,64.37,64.21,64.24,43885.0,54.7761,54.904,54.7676,54.7932,43885.0
2020-06-22 13:30:00,64.24,64.34,64.23,64.29,44951.0,54.7932,54.8785,54.7846,54.8358,44951.0
2020-06-22 13:40:00,64.31,64.36,64.27,64.31,90175.0,54.8529,54.8955,54.8188,54.8529,90175.0
2020-06-22 13:50:00,64.3,64.31,64.21,64.31,40903.0,54.8443,54.8529,54.7676,54.8529,40903.0
2020-06-22 14:00:00,64.31,64.31,64.16,64.27,82948.0,54.8529,54.8529,54.7249,54.8188,82948.0
2020-06-22 14:10:00,64.26,64.26,64.12,64.16,73100.0,54.8102,54.8102,54.6908,54.7249,73100.0
2020-06-22 14:20:00,64.16,64.31,64.12,64.27,86222.0,54.7249,54.8529,54.6908,54.8188,86222.0
2020-06-22 14:30:00,64.27,64.47,64.26,64.4,71080.0,54.8188,54.9893,54.8102,54.9296,71080.0
2020-06-22 14:40:00,64.4,64.49,64.37,64.47,51269.0,54.9296,55.0064,54.904,54.9893,51269.0
2020-06-22 14:50:00,64.47,64.73,64.44,64.65,81180.0,54.9893,55.2111,54.9638,55.1429,81180.0
2020-06-22 15:00:00,64.66,64.67,64.5,64.53,84644.0,55.1514,55.1599,55.0149,55.0405,84644.0
2020-06-22 15:10:00,64.52,64.58,64.32,64.35,135456.0,55.032,55.0832,54.8614,54.887,135456.0
2020-06-22 15:20:00,64.35,64.38,64.14,64.27,145078.0,54.887,54.9126,54.7079,54.8188,145078.0
2020-06-22 15:30:00,64.27,64.36,64.15,64.22,112819.0,54.8188,54.8955,54.7164,54.7761,112819.0
2020-06-22 15:40:00,64.23,64.34,64.18,64.22,117129.0,54.7846,54.8785,54.742,54.7761,117129.0
2020-06-22 15:50:00,64.2,64.39,64.14,64.3,250361.0,54.759,54.9211,54.7079,54.8443,250361.0
2020-06-23 09:30:00,64.86,64.89,64.45,64.58,290981.0,55.322,55.3476,54.9723,55.0832,290981.0
2020-06-23 09:40:00,64.6,64.79,64.39,64.42,112004.0,55.1002,55.2623,54.9211,54.9467,112004.0
2020-06-23 09:50:00,64.44,64.6,64.34,64.5,120679.0,54.9638,55.1002,54.8785,55.0149,120679.0
2020-06-23 10:00:00,64.52,64.72,64.4,64.7,105623.0,55.032,55.2026,54.9296,55.1855,105623.0
2020-06-23 10:10:00,64.69,64.74,64.54,64.7,95972.0,55.177,55.2196,55.049,55.1855,95972.0
2020-06-23 10:20:00,64.71,64.78,64.58,64.76,91965.0,55.194,55.2538,55.0832,55.2367,91965.0
2020-06-23 10:30:00,64.77,64.8,64.61,64.68,113185.0,55.2452,55.2708,55.1088,55.1685,113185.0
2020-06-23 10:40:00,64.67,64.73,64.39,64.53,121460.0,55.1599,55.2111,54.9211,55.0405,121460.0
2020-06-23 10:50:00,64.53,64.59,64.38,64.42,90231.0,55.0405,55.0917,54.9126,54.9467,90231.0
2020-06-23 11:00:00,64.42,64.59,64.33,64.54,85532.0,54.9467,55.0917,54.8699,55.049,85532.0
2020-06-23 11:10:00,64.54,64.77,64.53,64.68,124069.0,55.049,55.2452,55.0405,55.1685,124069.0
2020-06-23 11:20:00,64.69,64.93,64.63,64.84,66332.0,55.177,55.3817,55.1258,55.3049,66332.0
2020-06-23 11:30:00,64.84,64.9,64.8,64.86,37423.0,55.3049,55.3561,55.2708,55.322,37423.0
2020-06-23 11:40:00,64.86,64.95,64.76,64.77,55539.0,55.322,55.3988,55.2367,55.2452,55539.0
2020-06-23 11:50:00,64.76,64.91,64.71,64.87,87136.0,55.2367,55.3646,55.194,55.3305,87136.0
2020-06-23 12:00:00,64.87,64.92,64.62,64.66,66893.0,55.3305,55.3732,55.1173,55.1514,66893.0
2020-06-23 12:10:00,64.66,64.81,64.56,64.73,70478.0,55.1514,55.2793,55.0661,55.2111,70478.0
2020-06-23 12:20:00,64.7,64.84,64.67,64.79,53176.0,55.1855,55.3049,55.1599,55.2623,53176.0
2020-06-23 12:30:00,64.81,64.85,64.69,64.72,45549.0,55.2793,55.3135,55.177,55.2026,45549.0
2020-06-23 12:40:00,64.72,64.82,64.69,64.8,49501.0,55.2026,55.2879,55.177,55.2708,49501.0
2020-06-23 12:50:00,64.78,64.83,64.75,64.79,32652.0,55.2538,55.2964,55.2282,55.2623,32652.0
2020-06-23 13:00:00,64.79,64.84,64.77,64.82,25878.0,55.2623,55.3049,55.2452,55.2879,25878.0
2020-06-23 13:10:00,64.82,64.84,64.77,64.83,35382.0,55.2879,55.3049,55.2452,55.2964,35382.0
2020-06-23 13:20:00,64.82,64.94,64.82,64.91,44585.0,55.2879,55.3902,55.2879,55.3646,44585.0
2020-06-23 13:30:00,64.91,65.05,64.89,65.05,64438.0,55.3646,55.4841,55.3476,55.4841,64438.0
2020-06-23 13:40:00,65.06,65.18,65.03,65.18,116600.0,55.4926,55.5949,55.467,55.5949,116600.0
2020-06-23 13:50:00,65.18,65.24,65.05,65.23,88408.0,55.5949,55.6461,55.4841,55.6376,88408.0
2020-06-23 14:00:00,65.22,65.22,65.0,65.05,87085.0,55.6291,55.6291,55.4414,55.4841,87085.0
2020-06-23 14:10:00,65.06,65.09,65.02,65.09,72887.0,55.4926,55.5182,55.4585,55.5182,72887.0
2020-06-23 14:20:00,65.09,65.22,65.09,65.19,68953.0,55.5182,55.6291,55.5182,55.6035,68953.0
2020-06-23 14:30:00,65.18,65.26,65.13,65.16,73248.0,55.5949,55.6632,55.5523,55.5779,73248.0
2020-06-23 14:40:00,65.14,65.17,64.83,64.86,112861.0,55.5608,55.5864,55.2964,55.322,112861.0
2020-06-23 14:50:00,64.86,64.9,64.79,64.85,101936.0,55.322,55.3561,55.2623,55.3135,101936.0
2020-06-23 15:00:00,64.84,64.85,64.71,64.78,95673.0,55.3049,55.3135,55.194,55.2538,95673.0
2020-06-23 15:10:00,64.78,64.89,64.74,64.8,95351.0,55.2538,55.3476,55.2196,55.2708,95351.0
2020-06-23 15:20:00,64.8,64.81,64.66,64.7,95346.0,55.2708,55.2793,55.1514,55.1855,95346.0
2020-06-23 15:30:00,64.7,64.75,64.61,64.67,113813.0,55.1855,55.2282,55.1088,55.1599,113813.0
2020-06-23 15:40:00,64.66,64.73,64.57,64.64,122469.0,55.1514,55.2111,55.0746,55.1343,122469.0
2020-06-23 15:50:00,64.63,64.63,64.35,64.43,407210.0,55.1258,55.1258,54.887,54.9552,407210.0
2020-06-24 09:30:00,63.81,64.05,63.52,63.84,259637.0,54.4264,54.6311,54.179,54.452,259637.0
2020-06-24 09:40:00,63.84,63.86,63.39,63.55,195570.0,54.452,54.469,54.0682,54.2046,195570.0
2020-06-24 09:50:00,63.54,63.58,63.3,63.32,187857.0,54.1961,54.2302,53.9914,54.0085,187857.0
2020-06-24 10:00:00,63.31,63.34,62.92,62.98,263852.0,53.9999,54.0255,53.6673,53.7185,263852.0
2020-06-24 10:10:00,62.97,63.31,62.92,63.31,159213.0,53.7099,53.9999,53.6673,53.9999,159213.0
2020-06-24 10:20:00,63.3,63.51,63.23,63.49,112472.0,53.9914,54.1705,53.9317,54.1535,112472.0
2020-06-24 10:30:00,63.49,63.53,63.1,63.16,101447.0,54.1535,54.1876,53.8208,53.872,101447.0
2020-06-24 10:40:00,63.16,63.2,63.08,63.18,75122.0,53.872,53.9061,53.8037,53.889,75122.0
2020-06-24 10:50:00,63.19,63.23,63.02,63.05,115080.0,53.8976,53.9317,53.7526,53.7782,115080.0
2020-06-24 11:00:00,63.03,63.17,62.92,62.93,112815.0,53.7611,53.8805,53.6673,53.6758,112815.0
2020-06-24 11:10:00,62.94,62.99,62.84,62.95,135159.0,53.6843,53.727,53.599,53.6929,135159.0
2020-06-24 11:20:00,62.95,63.05,62.85,63.03,154026.0,53.6929,53.7782,53.6076,53.7611,154026.0
2020-06-24 11:30:00,63.03,63.05,62.76,62.8,124417.0,53.7611,53.7782,53.5308,53.5649,124417.0
2020-06-24 11:40:00,62.8,62.82,62.35,62.35,258977.0,53.5649,53.582,53.1811,53.1811,258977.0
2020-06-24 11:50:00,62.35,62.6,62.33,62.55,197976.0,53.1811,53.3943,53.164,53.3517,197976.0
2020-06-24 12:00:00,62.54,62.84,62.51,62.53,122796.0,53.3432,53.599,53.3176,53.3346,122796.0
2020-06-24 12:10:00,62.54,62.68,62.41,62.68,96685.0,53.3432,53.4626,53.2323,53.4626,96685.0
2020-06-24 12:20:00,62.67,62.7,62.5,62.58,109352.0,53.454,53.4796,53.309,53.3773,109352.0
2020-06-24 12:30:00,62.59,62.61,62.51,62.58,71985.0,53.3858,53.4029,53.3176,53.3773,71985.0
2020-06-24 12:40:00,62.6,62.84,62.57,62.77,97988.0,53.3943,53.599,53.3687,53.5393,97988.0
2020-06-24 12:50:00,62.76,62.96,62.7,62.96,104114.0,53.5308,53.7014,53.4796,53.7014,104114.0
2020-06-24 13:00:00,62.95,63.03,62.85,62.94,70531.0,53.6929,53.7611,53.6076,53.6843,70531.0
2020-06-24 13:10:00,62.95,62.98,62.8,62.92,65041.0,53.6929,53.7185,53.5649,53.6673,65041.0
2020-06-24 13:20:00,62.92,62.92,62.64,62.69,59972.0,53.6673,53.6673,53.4285,53.4711,59972.0
2020-06-24 13:30:00,62.69,62.69,62.54,62.56,59157.0,53.4711,53.4711,53.3432,53.3602,59157.0
2020-06-24 13:40:00,62.56,62.73,62.52,62.72,72371.0,53.3602,53.5052,53.3261,53.4967,72371.0
2020-06-24 13:50:00,62.71,62.85,62.64,62.85,67737.0,53.4882,53.6076,53.4285,53.6076,67737.0
2020-06-24 14:00:00,62.85,63.0,62.67,63.0,84470.0,53.6076,53.7355,53.454,53.7355,84470.0
2020-06-24 14:10:00,62.99,63.09,62.9,63.07,83367.0,53.727,53.8123,53.6502,53.7952,83367.0
2020-06-24 14:20:00,63.07,63.19,63.0,63.18,74451.0,53.7952,53.8976,53.7355,53.889,74451.0
2020-06-24 14:30:00,63.17,63.28,63.11,63.21,85240.0,53.8805,53.9743,53.8293,53.9146,85240.0
2020-06-24 14:40:00,63.21,63.27,63.08,63.2,95036.0,53.9146,53.9658,53.8037,53.9061,95036.0
2020-06-24 14:50:00,63.19,63.26,63.06,63.17,127243.0,53.8976,53.9573,53.7867,53.8805,127243.0
2020-06-24 15:00:00,63.19,63.36,63.17,63.26,114895.0,53.8976,54.0426,53.8805,53.9573,114895.0
2020-06-24 15:10:00,63.27,63.46,63.19,63.46,135289.0,53.9658,54.1279,53.8976,54.1279,135289.0
2020-06-24 15:20:00,63.46,63.54,63.36,63.43,133077.0,54.1279,54.1961,54.0426,54.1023,133077.0
2020-06-24 15:30:00,63.44,63.49,63.29,63.36,127867.0,54.1108,54.1535,53.9829,54.0426,127867.0
2020-06-24 15:40:00,63.35,63.63,63.33,63.47,160737.0,54.034,54.2729,54.017,54.1364,160737.0
2020-06-24 15:50:00,63.46,63.47,63.13,63.21,430585.0,54.1279,54.1364,53.8464,53.9146,430585.0
2020-06-25 09:30:00,62.7,62.9,62.46,62.67,242039.0,53.4796,53.6502,53.2749,53.454,242039.0
2020-06-25 09:40:00,62.67,62.83,62.42,62.68,220752.0,53.454,53.5905,53.2408,53.4626,220752.0
2020-06-25 09:50:00,62.7,63.23,62.69,63.22,230748.0,53.4796,53.9317,53.4711,53.9232,230748.0
2020-06-25 10:00:00,63.23,63.52,63.23,63.42,124814.0,53.9317,54.179,53.9317,54.0938,124814.0
2020-06-25 10:10:00,63.43,63.66,63.32,63.32,161923.0,54.1023,54.2985,54.0085,54.0085,161923.0
2020-06-25 10:20:00,63.32,63.44,63.2,63.34,105143.0,54.0085,54.1108,53.9061,54.0255,105143.0
2020-06-25 10:30:00,63.34,63.37,63.12,63.13,95351.0,54.0255,54.0511,53.8379,53.8464,95351.0
2020-06-25 10:40:00,63.14,63.31,63.03,63.19,111415.0,53.8549,53.9999,53.7611,53.8976,111415.0
2020-06-25 10:50:00,63.19,63.29,63.02,63.22,184020.0,53.8976,53.9829,53.7526,53.9232,184020.0
2020-06-25 11:00:00,63.23,63.28,62.98,63.02,119947.0,53.9317,53.9743,53.7185,53.7526,119947.0
2020-06-25 11:10:00,63.03,63.35,62.98,63.31,75791.0,53.7611,54.034,53.7185,53.9999,75791.0
2020-06-25 11:20:00,63.33,63.33,63.2,63.23,67234.0,54.017,54.017,53.9061,53.9317,67234.0
2020-06-25 11:30:00,63.25,63.36,63.02,63.17,90967.0,53.9487,54.0426,53.7526,53.8805,90967.0
2020-06-25 11:40:00,63.17,63.18,63.03,63.13,67131.0,53.8805,53.889,53.7611,53.8464,67131.0
2020-06-25 11:50:00,63.14,63.28,63.1,63.26,58156.0,53.8549,53.9743,53.8208,53.9573,58156.0
2020-06-25 12:00:00,63.25,63.46,63.25,63.33,61851.0,53.9487,54.1279,53.9487,54.017,61851.0
2020-06-25 12:10:00,63.32,63.49,63.31,63.41,79376.0,54.0085,54.1535,53.9999,54.0852,79376.0
2020-06-25 12:20:00,63.41,63.58,63.41,63.44,91344.0,54.0852,54.2302,54.0852,54.1108,91344.0
2020-06-25 12:30:00,63.45,63.55,63.38,63.46,56788.0,54.1193,54.2046,54.0596,54.1279,56788.0
2020-06-25 12:40:00,63.46,63.62,63.44,63.5,52521.0,54.1279,54.2643,54.1108,54.162,52521.0
2020-06-25 12:50:00,63.5,63.55,63.45,63.52,36925.0,54.162,54.2046,54.1193,54.179,36925.0
2020-06-25 13:00:00,63.52,63.53,63.41,63.43,62499.0,54.179,54.1876,54.0852,54.1023,62499.0
2020-06-25 13:10:00,63.43,63.58,63.4,63.55,33479.0,54.1023,54.2302,54.0767,54.2046,33479.0
2020-06-25 13:20:00,63.54,63.65,63.52,63.6,52149.0,54.1961,54.2899,54.179,54.2473,52149.0
2020-06-25 13:30:00,63.59,63.76,63.52,63.73,57559.0,54.2388,54.3838,54.179,54.3582,57559.0
2020-06-25 13:40:00,63.75,63.77,63.64,63.64,47372.0,54.3752,54.3923,54.2814,54.2814,47372.0
2020-06-25 13:50:00,63.65,63.66,63.4,63.43,61223.0,54.2899,54.2985,54.0767,54.1023,61223.0
2020-06-25 14:00:00,63.43,63.45,63.29,63.36,79201.0,54.1023,54.1193,53.9829,54.0426,79201.0
2020-06-25 14:10:00,63.35,63.45,63.33,63.45,49777.0,54.034,54.1193,54.017,54.1193,49777.0
2020-06-25 14:20:00,63.43,63.43,63.28,63.33,64034.0,54.1023,54.1023,53.9743,54.017,64034.0
2020-06-25 14:30:00,63.32,63.32,63.21,63.27,66687.0,54.0085,54.0085,53.9146,53.9658,66687.0
2020-06-25 14:40:00,63.26,63.4,63.26,63.39,62478.0,53.9573,54.0767,53.9573,54.0682,62478.0
2020-06-25 14:50:00,63.4,63.5,63.37,63.42,52476.0,54.0767,54.162,54.0511,54.0938,52476.0
2020-06-25 15:00:00,63.43,63.81,63.37,63.76,106254.0,54.1023,54.4264,54.0511,54.3838,106254.0
2020-06-25 15:10:00,63.76,63.95,63.74,63.88,95676.0,54.3838,54.5458,54.3667,54.4861,95676.0
2020-06-25 15:20:00,63.89,64.14,63.88,64.07,119731.0,54.4946,54.7079,54.4861,54.6482,119731.0
2020-06-25 15:30:00,64.08,64.15,63.98,64.01,107981.0,54.6567,54.7164,54.5714,54.597,107981.0
2020-06-25 15:40:00,64.0,64.11,63.92,63.97,134437.0,54.5885,54.6823,54.5202,54.5629,134437.0
2020-06-25 15:50:00,63.94,64.2,63.85,64.02,387425.0,54.5373,54.759,54.4605,54.6055,387425.0
2020-06-26 09:30:00,63.9,64.12,63.7,64.1,150665.0,54.5032,54.6908,54.3326,54.6738,150665.0
2020-06-26 09:40:00,64.07,64.13,63.83,64.08,87907.0,54.6482,54.6993,54.4435,54.6567,87907.0
2020-06-26 09:50:00,64.09,64.11,63.88,64.0,74288.0,54.6652,54.6823,54.4861,54.5885,74288.0
2020-06-26 10:00:00,63.99,64.02,63.7,63.79,74237.0,54.5799,54.6055,54.3326,54.4093,74237.0
2020-06-26 10:10:00,63.79,64.04,63.76,64.01,83838.0,54.4093,54.6226,54.3838,54.597,83838.0
2020-06-26 10:20:00,64.01,64.03,63.78,63.87,55207.0,54.597,54.614,54.4008,54.4776,55207.0
2020-06-26 10:30:00,63.86,63.95,63.46,63.49,60192.0,54.469,54.5458,54.1279,54.1535,60192.0
2020-06-26 10:40:00,63.48,63.68,63.33,63.36,95951.0,54.1449,54.3155,54.017,54.0426,95951.0
2020-06-26 10:50:00,63.37,63.5,63.25,63.34,111517.0,54.0511,54.162,53.9487,54.0255,111517.0
2020-06-26 11:00:00,63.37,63.53,63.3,63.4,115305.0,54.0511,54.1876,53.9914,54.0767,115305.0
2020-06-26 11:10:00,63.39,63.46,63.12,63.28,103925.0,54.0682,54.1279,53.8379,53.9743,103925.0
2020-06-26 11:20:00,63.26,63.31,63.08,63.12,103489.0,53.9573,53.9999,53.8037,53.8379,103489.0
2020-06-26 11:30:00,63.13,63.34,63.09,63.28,104755.0,53.8464,54.0255,53.8123,53.9743,104755.0
2020-06-26 11:40:00,63.27,63.28,63.14,63.24,59720.0,53.9658,53.9743,53.8549,53.9402,59720.0
2020-06-26 11:50:00,63.23,63.26,63.06,63.09,75665.0,53.9317,53.9573,53.7867,53.8123,75665.0
2020-06-26 12:00:00,63.11,63.11,62.93,62.96,100384.0,53.8293,53.8293,53.6758,53.7014,100384.0
2020-06-26 12:10:00,62.97,63.04,62.85,62.87,59760.0,53.7099,53.7696,53.6076,53.6246,59760.0
2020-06-26 12:20:00,62.86,63.11,62.77,63.08,64935.0,53.6161,53.8293,53.5393,53.8037,64935.0
2020-06-26 12:30:00,63.06,63.15,62.97,63.15,72453.0,53.7867,53.8635,53.7099,53.8635,72453.0
2020-06-26 12:40:00,63.14,63.14,63.0,63.05,63385.0,53.8549,53.8549,53.7355,53.7782,63385.0
2020-06-26 12:50:00,63.05,63.24,63.01,63.23,85784.0,53.7782,53.9402,53.744,53.9317,85784.0
2020-06-26 13:00:00,63.22,63.37,63.15,63.32,67173.0,53.9232,54.0511,53.8635,54.0085,67173.0
2020-06-26 13:10:00,63.31,63.32,63.23,63.27,76318.0,53.9999,54.0085,53.9317,53.9658,76318.0
2020-06-26 13:20:00,63.28,63.38,63.23,63.37,58065.0,53.9743,54.0596,53.9317,54.0511,58065.0
2020-06-26 13:30:00,63.38,63.52,63.35,63.51,79794.0,54.0596,54.179,54.034,54.1705,79794.0
2020-06-26 13:40:00,63.5,63.52,63.35,63.41,55076.0,54.162,54.179,54.034,54.0852,55076.0
2020-06-26 13:50:00,63.41,63.44,63.34,63.35,54314.0,54.0852,54.1108,54.0255,54.034,54314.0
2020-06-26 14:00:00,63.35,63.36,63.15,63.22,64607.0,54.034,54.0426,53.8635,53.9232,64607.0
2020-06-26 14:10:00,63.22,63.28,63.01,63.02,72700.0,53.9232,53.9743,53.744,53.7526,72700.0
2020-06-26 14:20:00,63.01,63.14,62.93,63.0,80315.0,53.744,53.8549,53.6758,53.7355,80315.0
2020-06-26 14:30:00,63.01,63.03,62.87,62.92,89061.0,53.744,53.7611,53.6246,53.6673,89061.0
2020-06-26 14:40:00,62.91,63.03,62.83,62.88,87784.0,53.6587,53.7611,53.5905,53.6332,87784.0
2020-06-26 14:50:00,62.86,63.06,62.86,63.02,78202.0,53.6161,53.7867,53.6161,53.7526,78202.0
2020-06-26 15:00:00,63.02,63.1,62.81,62.9,79298.0,53.7526,53.8208,53.5735,53.6502,79298.0
2020-06-26 15:10:00,62.92,63.01,62.81,62.84,83833.0,53.6673,53.744,53.5735,53.599,83833.0
2020-06-26 15:20:00,62.84,62.92,62.74,62.87,120702.0,53.599,53.6673,53.5137,53.6246,120702.0
2020-06-26 15:30:00,62.87,62.93,62.71,62.89,118989.0,53.6246,53.6758,53.4882,53.6417,118989.0
2020-06-26 15:40:00,62.87,63.41,62.81,63.25,192852.0,53.6246,54.0852,53.5735,53.9487,192852.0
2020-06-26 15:50:00,63.24,63.48,63.08,63.45,520480.0,53.9402,54.1449,53.8037,54.1193,520480.0
2020-06-29 09:30:00,64.0,64.31,63.87,64.06,241352.0,54.5885,54.8529,54.4776,54.6396,241352.0
2020-06-29 09:40:00,64.04,64.33,63.93,64.3,197559.0,54.6226,54.8699,54.5288,54.8443,197559.0
2020-06-29 09:50:00,64.28,64.3,64.04,64.08,94635.0,54.8273,54.8443,54.6226,54.6567,94635.0
2020-06-29 10:00:00,64.09,64.19,63.97,63.97,169794.0,54.6652,54.7505,54.5629,54.5629,169794.0
2020-06-29 10:10:00,63.99,64.39,63.89,64.34,92999.0,54.5799,54.9211,54.4946,54.8785,92999.0
2020-06-29 10:20:00,64.34,64.36,64.1,64.15,72116.0,54.8785,54.8955,54.6738,54.7164,72116.0
2020-06-29 10:30:00,64.14,64.36,64.12,64.31,68116.0,54.7079,54.8955,54.6908,54.8529,68116.0
2020-06-29 10:40:00,64.32,64.46,64.19,64.45,67224.0,54.8614,54.9808,54.7505,54.9723,67224.0
2020-06-29 10:50:00,64.45,64.68,64.45,64.61,99879.0,54.9723,55.1685,54.9723,55.1088,99879.0
2020-06-29 11:00:00,64.64,64.98,64.63,64.92,359666.0,55.1343,55.4243,55.1258,55.3732,359666.0
2020-06-29 11:10:00,64.92,65.08,64.92,64.99,354223.0,55.3732,55.5096,55.3732,55.4329,354223.0
2020-06-29 11:20:00,64.97,65.19,64.91,65.09,146406.0,55.4158,55.6035,55.3646,55.5182,146406.0
2020-06-29 11:30:00,65.1,65.27,64.86,64.87,182179.0,55.5267,55.6717,55.322,55.3305,182179.0
2020-06-29 11:40:00,64.88,65.03,64.84,64.96,62295.0,55.339,55.467,55.3049,55.4073,62295.0
2020-06-29 11:50:00,64.97,64.97,64.61,64.61,244524.0,55.4158,55.4158,55.1088,55.1088,244524.0
2020-06-29 12:00:00,64.62,64.8,64.61,64.67,99036.0,55.1173,55.2708,55.1088,55.1599,99036.0
2020-06-29 12:10:00,64.67,64.87,64.67,64.83,146492.0,55.1599,55.3305,55.1599,55.2964,146492.0
2020-06-29 12:20:00,64.83,64.9,64.72,64.72,110305.0,55.2964,55.3561,55.2026,55.2026,110305.0
2020-06-29 12:30:00,64.73,64.95,64.72,64.82,74318.0,55.2111,55.3988,55.2026,55.2879,74318.0
2020-06-29 12:40:00,64.82,64.9,64.79,64.86,98643.0,55.2879,55.3561,55.2623,55.322,98643.0
2020-06-29 12:50:00,64.86,64.94,64.71,64.73,289370.0,55.322,55.3902,55.194,55.2111,289370.0
2020-06-29 13:00:00,64.74,64.76,64.51,64.52,72002.0,55.2196,55.2367,55.0235,55.032,72002.0
2020-06-29 13:10:00,64.52,64.58,64.46,64.51,39163.0,55.032,55.0832,54.9808,55.0235,39163.0
2020-06-29 13:20:00,64.5,64.56,64.46,64.51,49764.0,55.0149,55.0661,54.9808,55.0235,49764.0
2020-06-29 13:30:00,64.52,64.56,64.4,64.53,265109.0,55.032,55.0661,54.9296,55.0405,265109.0
2020-06-29 13:40:00,64.52,64.54,64.43,64.44,49808.0,55.032,55.049,54.9552,54.9638,49808.0
2020-06-29 13:50:00,64.43,64.5,64.4,64.45,55373.0,54.9552,55.0149,54.9296,54.9723,55373.0
2020-06-29 14:00:00,64.45,64.45,64.28,64.31,66669.0,54.9723,54.9723,54.8273,54.8529,66669.0
2020-06-29 14:10:00,64.31,64.31,64.18,64.19,77654.0,54.8529,54.8529,54.742,54.7505,77654.0
2020-06-29 14:20:00,64.19,64.21,64.1,64.11,189378.0,54.7505,54.7676,54.6738,54.6823,189378.0
2020-06-29 14:30:00,64.11,64.18,64.1,64.13,65961.0,54.6823,54.742,54.6738,54.6993,65961.0
2020-06-29 14:40:00,64.14,64.26,64.12,64.12,70271.0,54.7079,54.8102,54.6908,54.6908,70271.0
2020-06-29 14:50:00,64.12,64.12,64.03,64.06,67204.0,54.6908,54.6908,54.614,54.6396,67204.0
2020-06-29 15:00:00,64.06,64.09,63.86,63.88,99783.0,54.6396,54.6652,54.469,54.4861,99783.0
2020-06-29 15:10:00,63.89,64.0,63.86,63.96,159044.0,54.4946,54.5885,54.469,54.5543,159044.0
2020-06-29 15:20:00,63.96,64.07,63.95,64.07,81629.0,54.5543,54.6482,54.5458,54.6482,81629.0
2020-06-29 15:30:00,64.08,64.2,64.07,64.13,65449.0,54.6567,54.759,54.6482,54.6993,65449.0
2020-06-29 15:40:00,64.14,64.17,63.99,64.06,97033.0,54.7079,54.7335,54.5799,54.6396,97033.0
2020-06-29 15:50:00,64.04,64.46,63.99,64.45,335766.0,54.6226,54.9808,54.5799,54.9723,335766.0
2020-06-30 09:30:00,64.71,64.83,64.44,64.56,328847.0,55.194,55.2964,54.9638,55.0661,328847.0
2020-06-30 09:40:00,64.56,64.6,64.24,64.34,246610.0,55.0661,55.1002,54.7932,54.8785,246610.0
2020-06-30 09:50:00,64.36,64.45,64.0,64.12,122675.0,54.8955,54.9723,54.5885,54.6908,122675.0
2020-06-30 10:00:00,64.11,64.29,63.96,64.26,141559.0,54.6823,54.8358,54.5543,54.8102,141559.0
2020-06-30 10:10:00,64.26,64.28,64.01,64.13,86377.0,54.8102,54.8273,54.597,54.6993,86377.0
2020-06-30 10:20:00,64.12,64.31,64.12,64.28,92039.0,54.6908,54.8529,54.6908,54.8273,92039.0
2020-06-30 10:30:00,64.26,64.32,64.07,64.13,80338.0,54.8102,54.8614,54.6482,54.6993,80338.0
2020-06-30 10:40:00,64.13,64.3,64.13,64.18,79911.0,54.6993,54.8443,54.6993,54.742,79911.0
2020-06-30 10:50:00,64.19,64.35,64.13,64.2,104816.0,54.7505,54.887,54.6993,54.759,104816.0
2020-06-30 11:00:00,64.21,64.37,64.17,64.29,119123.0,54.7676,54.904,54.7335,54.8358,119123.0
2020-06-30 11:10:00,64.31,64.45,64.29,64.39,77525.0,54.8529,54.9723,54.8358,54.9211,77525.0
2020-06-30 11:20:00,64.39,64.42,64.3,64.32,75740.0,54.9211,54.9467,54.8443,54.8614,75740.0
2020-06-30 11:30:00,64.3,64.33,64.21,64.21,83783.0,54.8443,54.8699,54.7676,54.7676,83783.0
2020-06-30 11:40:00,64.22,64.31,64.16,64.23,47969.0,54.7761,54.8529,54.7249,54.7846,47969.0
2020-06-30 11:50:00,64.23,64.51,64.22,64.48,103220.0,54.7846,55.0235,54.7761,54.9979,103220.0
2020-06-30 12:00:00,64.48,64.5,64.35,64.44,96499.0,54.9979,55.0149,54.887,54.9638,96499.0
2020-06-30 12:10:00,64.44,64.46,64.26,64.27,119565.0,54.9638,54.9808,54.8102,54.8188,119565.0
2020-06-30 12:20:00,64.26,64.3,64.21,64.24,78560.0,54.8102,54.8443,54.7676,54.7932,78560.0
2020-06-30 12:30:00,64.24,64.4,64.18,64.3,57796.0,54.7932,54.9296,54.742,54.8443,57796.0
2020-06-30 12:40:00,64.31,64.33,64.13,64.21,52879.0,54.8529,54.8699,54.6993,54.7676,52879.0
2020-06-30 12:50:00,64.21,64.23,64.14,64.2,45179.0,54.7676,54.7846,54.7079,54.759,45179.0
2020-06-30 13:00:00,64.19,64.21,64.11,64.14,46317.0,54.7505,54.7676,54.6823,54.7079,46317.0
2020-06-30 13:10:00,64.14,64.15,64.05,64.15,64796.0,54.7079,54.7164,54.6311,54.7164,64796.0
2020-06-30 13:20:00,64.15,64.24,64.14,64.24,61178.0,54.7164,54.7932,54.7079,54.7932,61178.0
2020-06-30 13:30:00,64.25,64.32,64.2,64.32,60224.0,54.8017,54.8614,54.759,54.8614,60224.0
2020-06-30 13:40:00,64.32,64.36,64.23,64.28,78239.0,54.8614,54.8955,54.7846,54.8273,78239.0
2020-06-30 13:50:00,64.27,64.29,64.17,64.25,48403.0,54.8188,54.8358,54.7335,54.8017,48403.0
2020-06-30 14:00:00,64.26,64.27,64.13,64.22,85699.0,54.8102,54.8188,54.6993,54.7761,85699.0
2020-06-30 14:10:00,64.21,64.21,64.11,64.17,92487.0,54.7676,54.7676,54.6823,54.7335,92487.0
2020-06-30 14:20:00,64.18,64.35,64.14,64.35,72433.0,54.742,54.887,54.7079,54.887,72433.0
2020-06-30 14:30:00,64.34,64.36,64.28,64.34,79950.0,54.8785,54.8955,54.8273,54.8785,79950.0
2020-06-30 14:40:00,64.34,64.48,64.34,64.36,100436.0,54.8785,54.9979,54.8785,54.8955,100436.0
2020-06-30 14:50:00,64.38,64.4,64.32,64.38,72705.0,54.9126,54.9296,54.8614,54.9126,72705.0
2020-06-30 15:00:00,64.39,64.43,64.23,64.4,257609.0,54.9211,54.9552,54.7846,54.9296,257609.0
2020-06-30 15:10:00,64.4,64.5,64.38,64.44,110728.0,54.9296,55.0149,54.9126,54.9638,110728.0
2020-06-30 15:20:00,64.46,64.61,64.45,64.56,125797.0,54.9808,55.1088,54.9723,55.0661,125797.0
2020-06-30 15:30:00,64.56,64.78,64.54,64.69,153181.0,55.0661,55.2538,55.049,55.177,153181.0
2020-06-30 15:40:00,64.7,64.91,64.69,64.89,151797.0,55.1855,55.3646,55.177,55.3476,151797.0
2020-06-30 15:50:00,64.88,65.27,64.88,64.96,633044.0,55.339,55.6717,55.339,55.4073,633044.0
2020-07-01 09:30:00,64.97,65.59,64.93,65.31,246570.0,55.4158,55.9446,55.3817,55.7058,246570.0
2020-07-01 09:40:00,65.31,65.6,65.28,65.44,99057.0,55.7058,55.9532,55.6802,55.8167,99057.0
2020-07-01 09:50:00,65.44,65.55,65.18,65.38,131245.0,55.8167,55.9105,55.5949,55.7655,131245.0
2020-07-01 10:00:00,65.4,65.5,65.3,65.31,81500.0,55.7826,55.8679,55.6973,55.7058,81500.0
2020-07-01 10:10:00,65.34,65.51,65.24,65.24,83817.0,55.7314,55.8764,55.6461,55.6461,83817.0
2020-07-01 10:20:00,65.27,65.31,65.07,65.14,97596.0,55.6717,55.7058,55.5011,55.5608,97596.0
2020-07-01 10:30:00,65.15,65.17,64.9,64.96,128141.0,55.5693,55.5864,55.3561,55.4073,128141.0
2020-07-01 10:40:00,64.96,64.97,64.67,64.79,102787.0,55.4073,55.4158,55.1599,55.2623,102787.0
2020-07-01 10:50:00,64.8,64.92,64.7,64.91,70572.0,55.2708,55.3732,55.1855,55.3646,70572.0
2020-07-01 11:00:00,64.94,64.98,64.79,64.93,59823.0,55.3902,55.4243,55.2623,55.3817,59823.0
2020-07-01 11:10:00,64.93,65.1,64.83,64.89,99084.0,55.3817,55.5267,55.2964,55.3476,99084.0
2020-07-01 11:20:00,64.88,64.91,64.56,64.58,97236.0,55.339,55.3646,55.0661,55.0832,97236.0
2020-07-01 11:30:00,64.6,64.69,64.52,64.58,72380.0,55.1002,55.177,55.032,55.0832,72380.0
2020-07-01 11:40:00,64.58,64.78,64.55,64.74,75634.0,55.0832,55.2538,55.0576,55.2196,75634.0
2020-07-01 11:50:00,64.75,64.75,64.65,64.66,84180.0,55.2282,55.2282,55.1429,55.1514,84180.0
2020-07-01 12:00:00,64.67,64.78,64.61,64.76,47762.0,55.1599,55.2538,55.1088,55.2367,47762.0
2020-07-01 12:10:00,64.76,65.04,64.75,65.03,62303.0,55.2367,55.4755,55.2282,55.467,62303.0
2020-07-01 12:20:00,65.02,65.06,64.93,64.96,69531.0,55.4585,55.4926,55.3817,55.4073,69531.0
2020-07-01 12:30:00,64.95,65.21,64.93,65.2,97798.0,55.3988,55.6205,55.3817,55.612,97798.0
2020-07-01 12:40:00,65.19,65.22,64.91,65.05,93444.0,55.6035,55.6291,55.3646,55.4841,93444.0
2020-07-01 12:50:00,65.04,65.07,64.88,64.93,64025.0,55.4755,55.5011,55.339,55.3817,64025.0
2020-07-01 13:00:00,64.93,65.02,64.86,64.91,49420.0,55.3817,55.4585,55.322,55.3646,49420.0
2020-07-01 13:10:00,64.91,64.98,64.88,64.97,52834.0,55.3646,55.4243,55.339,55.4158,52834.0
2020-07-01 13:20:00,64.97,65.04,64.93,64.94,45496.0,55.4158,55.4755,55.3817,55.3902,45496.0
2020-07-01 13:30:00,64.94,65.0,64.91,64.99,57889.0,55.3902,55.4414,55.3646,55.4329,57889.0
2020-07-01 13:40:00,64.99,65.0,64.93,64.95,83405.0,55.4329,55.4414,55.3817,55.3988,83405.0
2020-07-01 13:50:00,64.95,65.03,64.85,64.87,55773.0,55.3988,55.467,55.3135,55.3305,55773.0
2020-07-01 14:00:00,64.88,65.02,64.86,64.98,49800.0,55.339,55.4585,55.322,55.4243,49800.0
2020-07-01 14:10:00,64.98,65.01,64.87,64.92,68342.0,55.4243,55.4499,55.3305,55.3732,68342.0
2020-07-01 14:20:00,64.93,64.93,64.81,64.92,72564.0,55.3817,55.3817,55.2793,55.3732,72564.0
2020-07-01 14:30:00,64.92,64.99,64.84,64.86,66674.0,55.3732,55.4329,55.3049,55.322,66674.0
2020-07-01 14:40:00,64.87,64.99,64.86,64.88,75876.0,55.3305,55.4329,55.322,55.339,75876.0
2020-07-01 14:50:00,64.89,65.01,64.84,64.96,89206.0,55.3476,55.4499,55.3049,55.4073,89206.0
2020-07-01 15:00:00,64.97,65.01,64.88,64.89,88635.0,55.4158,55.4499,55.339,55.3476,88635.0
2020-07-01 15:10:00,64.89,64.93,64.72,64.81,125061.0,55.3476,55.3817,55.2026,55.2793,125061.0
2020-07-01 15:20:00,64.81,64.83,64.7,64.76,102263.0,55.2793,55.2964,55.1855,55.2367,102263.0
2020-07-01 15:30:00,64.77,64.88,64.73,64.74,126809.0,55.2452,55.339,55.2111,55.2196,126809.0
2020-07-01 15:40:00,64.74,64.92,64.73,64.9,163649.0,55.2196,55.3732,55.2111,55.3561,163649.0
2020-07-01 15:50:00,64.89,64.89,64.49,64.53,390780.0,55.3476,55.3476,55.0064,55.0405,390780.0
2020-07-02 09:30:00,65.16,65.49,65.16,65.43,179949.0,55.5779,55.8593,55.5779,55.8082,179949.0
2020-07-02 09:40:00,65.42,65.47,65.24,65.42,73782.0,55.7996,55.8423,55.6461,55.7996,73782.0
2020-07-02 09:50:00,65.43,65.72,65.35,65.65,127257.0,55.8082,56.0555,55.7399,55.9958,127257.0
2020-07-02 10:00:00,65.67,65.78,65.51,65.77,223625.0,56.0129,56.1067,55.8764,56.0982,223625.0
2020-07-02 10:10:00,65.77,65.8,65.33,65.35,182721.0,56.0982,56.1238,55.7229,55.7399,182721.0
2020-07-02 10:20:00,65.33,65.36,65.0,65.0,69767.0,55.7229,55.7485,55.4414,55.4414,69767.0
2020-07-02 10:30:00,65.01,65.16,64.94,65.11,83284.0,55.4499,55.5779,55.3902,55.5352,83284.0
2020-07-02 10:40:00,65.12,65.18,65.01,65.07,56506.0,55.5438,55.5949,55.4499,55.5011,56506.0
2020-07-02 10:50:00,65.06,65.1,64.81,64.87,74964.0,55.4926,55.5267,55.2793,55.3305,74964.0
2020-07-02 11:00:00,64.87,65.03,64.83,64.89,55587.0,55.3305,55.467,55.2964,55.3476,55587.0
2020-07-02 11:10:00,64.89,64.93,64.75,64.91,94803.0,55.3476,55.3817,55.2282,55.3646,94803.0
2020-07-02 11:20:00,64.91,65.11,64.91,65.07,69277.0,55.3646,55.5352,55.3646,55.5011,69277.0
2020-07-02 11:30:00,65.08,65.18,65.03,65.17,57230.0,55.5096,55.5949,55.467,55.5864,57230.0
2020-07-02 11:40:00,65.16,65.3,65.14,65.28,48915.0,55.5779,55.6973,55.5608,55.6802,48915.0
2020-07-02 11:50:00,65.29,65.3,65.13,65.15,46147.0,55.6888,55.6973,55.5523,55.5693,46147.0
2020-07-02 12:00:00,65.17,65.17,65.0,65.03,46407.0,55.5864,55.5864,55.4414,55.467,46407.0
2020-07-02 12:10:00,65.03,65.08,64.77,64.88,223743.0,55.467,55.5096,55.2452,55.339,223743.0
2020-07-02 12:20:00,64.88,65.01,64.85,64.95,60996.0,55.339,55.4499,55.3135,55.3988,60996.0
2020-07-02 12:30:00,64.95,65.01,64.9,64.99,48487.0,55.3988,55.4499,55.3561,55.4329,48487.0
2020-07-02 12:40:00,64.99,65.06,64.95,65.03,42303.0,55.4329,55.4926,55.3988,55.467,42303.0
2020-07-02 12:50:00,65.03,65.09,64.95,65.06,65622.0,55.467,55.5182,55.3988,55.4926,65622.0
2020-07-02 13:00:00,65.06,65.11,64.99,65.06,90001.0,55.4926,55.5352,55.4329,55.4926,90001.0
2020-07-02 13:10:00,65.07,65.11,65.03,65.06,58021.0,55.5011,55.5352,55.467,55.4926,58021.0
2020-07-02 13:20:00,65.06,65.11,65.03,65.06,64672.0,55.4926,55.5352,55.467,55.4926,64672.0
2020-07-02 13:30:00,65.06,65.12,65.02,65.1,65760.0,55.4926,55.5438,55.4585,55.5267,65760.0
2020-07-02 13:40:00,65.11,65.2,65.1,65.19,79416.0,55.5352,55.612,55.5267,55.6035,79416.0
2020-07-02 13:50:00,65.19,65.2,65.07,65.1,72678.0,55.6035,55.612,55.5011,55.5267,72678.0
2020-07-02 14:00:00,65.11,65.17,65.06,65.12,79494.0,55.5352,55.5864,55.4926,55.5438,79494.0
2020-07-02 14:10:00,65.12,65.22,65.11,65.21,58796.0,55.5438,55.6291,55.5352,55.6205,58796.0
2020-07-02 14:20:00,65.19,65.25,65.14,65.21,60493.0,55.6035,55.6546,55.5608,55.6205,60493.0
2020-07-02 14:30:00,65.21,65.27,65.17,65.2,50781.0,55.6205,55.6717,55.5864,55.612,50781.0
2020-07-02 14:40:00,65.2,65.2,65.06,65.11,51925.0,55.612,55.612,55.4926,55.5352,51925.0
2020-07-02 14:50:00,65.1,65.17,65.06,65.08,51386.0,55.5267,55.5864,55.4926,55.5096,51386.0
2020-07-02 15:00:00,65.08,65.12,65.0,65.03,74494.0,55.5096,55.5438,55.4414,55.467,74494.0
2020-07-02 15:10:00,65.01,65.03,64.93,64.96,70118.0,55.4499,55.467,55.3817,55.4073,70118.0
2020-07-02 15:20:00,64.96,65.05,64.95,65.0,54933.0,55.4073,55.4841,55.3988,55.4414,54933.0
2020-07-02 15:30:00,65.0,65.03,64.88,64.89,86076.0,55.4414,55.467,55.339,55.3476,86076.0
2020-07-02 15:40:00,64.89,64.92,64.76,64.86,123696.0,55.3476,55.3732,55.2367,55.322,123696.0
2020-07-02 15:50:00,64.85,64.85,64.55,64.71,351761.0,55.3135,55.3135,55.0576,55.194,351761.0
2020-07-06 09:30:00,65.06,65.4,64.99,65.08,288410.0,55.4926,55.7826,55.4329,55.5096,288410.0
2020-07-06 09:40:00,65.07,65.18,64.99,65.13,142570.0,55.5011,55.5949,55.4329,55.5523,142570.0
2020-07-06 09:50:00,65.12,65.21,65.01,65.14,131007.0,55.5438,55.6205,55.4499,55.5608,131007.0
2020-07-06 10:00:00,65.13,65.27,65.03,65.11,144090.0,55.5523,55.6717,55.467,55.5352,144090.0
2020-07-06 10:10:00,65.1,65.18,64.92,65.14,102477.0,55.5267,55.5949,55.3732,55.5608,102477.0
2020-07-06 10:20:00,65.12,65.19,64.88,64.95,83587.0,55.5438,55.6035,55.339,55.3988,83587.0
2020-07-06 10:30:00,64.96,65.1,64.91,65.05,149707.0,55.4073,55.5267,55.3646,55.4841,149707.0
2020-07-06 10:40:00,65.04,65.26,65.01,65.22,286445.0,55.4755,55.6632,55.4499,55.6291,286445.0
2020-07-06 10:50:00,65.22,65.29,65.12,65.19,111656.0,55.6291,55.6888,55.5438,55.6035,111656.0
2020-07-06 11:00:00,65.2,65.2,65.1,65.13,45873.0,55.612,55.612,55.5267,55.5523,45873.0
2020-07-06 11:10:00,65.12,65.19,65.09,65.17,57069.0,55.5438,55.6035,55.5182,55.5864,57069.0
2020-07-06 11:20:00,65.17,65.17,65.08,65.1,43782.0,55.5864,55.5864,55.5096,55.5267,43782.0
2020-07-06 11:30:00,65.09,65.18,65.02,65.17,59446.0,55.5182,55.5949,55.4585,55.5864,59446.0
2020-07-06 11:40:00,65.17,65.19,65.08,65.11,55573.0,55.5864,55.6035,55.5096,55.5352,55573.0
2020-07-06 11:50:00,65.11,65.11,64.99,65.07,50669.0,55.5352,55.5352,55.4329,55.5011,50669.0
2020-07-06 12:00:00,65.06,65.09,65.01,65.06,46660.0,55.4926,55.5182,55.4499,55.4926,46660.0
2020-07-06 12:10:00,65.06,65.06,64.91,64.96,64643.0,55.4926,55.4926,55.3646,55.4073,64643.0
2020-07-06 12:20:00,64.96,65.08,64.89,65.05,71071.0,55.4073,55.5096,55.3476,55.4841,71071.0
2020-07-06 12:30:00,65.04,65.05,64.95,65.02,44717.0,55.4755,55.4841,55.3988,55.4585,44717.0
2020-07-06 12:40:00,65.01,65.1,64.98,65.07,64215.0,55.4499,55.5267,55.4243,55.5011,64215.0
2020-07-06 12:50:00,65.07,65.1,65.04,65.07,47075.0,55.5011,55.5267,55.4755,55.5011,47075.0
2020-07-06 13:00:00,65.07,65.14,65.05,65.08,52012.0,55.5011,55.5608,55.4841,55.5096,52012.0
2020-07-06 13:10:00,65.08,65.08,64.96,64.98,43249.0,55.5096,55.5096,55.4073,55.4243,43249.0
2020-07-06 13:20:00,64.99,65.07,64.97,65.03,66131.0,55.4329,55.5011,55.4158,55.467,66131.0
2020-07-06 13:30:00,65.03,65.1,65.0,65.07,75365.0,55.467,55.5267,55.4414,55.5011,75365.0
2020-07-06 13:40:00,65.06,65.09,65.03,65.08,36495.0,55.4926,55.5182,55.467,55.5096,36495.0
2020-07-06 13:50:00,65.07,65.17,65.04,65.16,86841.0,55.5011,55.5864,55.4755,55.5779,86841.0
2020-07-06 14:00:00,65.17,65.17,65.07,65.12,74140.0,55.5864,55.5864,55.5011,55.5438,74140.0
2020-07-06 14:10:00,65.11,65.12,64.93,64.93,64853.0,55.5352,55.5438,55.3817,55.3817,64853.0
2020-07-06 14:20:00,64.93,64.99,64.91,64.98,47003.0,55.3817,55.4329,55.3646,55.4243,47003.0
2020-07-06 14:30:00,64.98,65.03,64.84,64.88,97584.0,55.4243,55.467,55.3049,55.339,97584.0
2020-07-06 14:40:00,64.88,64.88,64.74,64.74,88830.0,55.339,55.339,55.2196,55.2196,88830.0
2020-07-06 14:50:00,64.74,64.76,64.67,64.73,108625.0,55.2196,55.2367,55.1599,55.2111,108625.0
2020-07-06 15:00:00,64.73,64.81,64.71,64.75,124175.0,55.2111,55.2793,55.194,55.2282,124175.0
2020-07-06 15:10:00,64.74,64.79,64.54,64.56,145973.0,55.2196,55.2623,55.049,55.0661,145973.0
2020-07-06 15:20:00,64.56,64.85,64.55,64.82,96934.0,55.0661,55.3135,55.0576,55.2879,96934.0
2020-07-06 15:30:00,64.84,64.9,64.73,64.78,105616.0,55.3049,55.3561,55.2111,55.2538,105616.0
2020-07-06 15:40:00,64.78,64.93,64.78,64.91,141958.0,55.2538,55.3817,55.2538,55.3646,141958.0
2020-07-06 15:50:00,64.94,64.97,64.82,64.94,456413.0,55.3902,55.4158,55.2879,55.3902,456413.0
2020-07-07 09:30:00,64.32,64.43,63.92,63.99,359296.0,54.8614,54.9552,54.5202,54.5799,359296.0
2020-07-07 09:40:00,63.99,64.03,63.81,63.93,149293.0,54.5799,54.614,54.4264,54.5288,149293.0
2020-07-07 09:50:00,63.92,64.04,63.88,63.99,149043.0,54.5202,54.6226,54.4861,54.5799,149043.0
2020-07-07 10:00:00,63.99,64.25,63.94,64.21,130920.0,54.5799,54.8017,54.5373,54.7676,130920.0
2020-07-07 10:10:00,64.2,64.45,64.17,64.25,133935.0,54.759,54.9723,54.7335,54.8017,133935.0
2020-07-07 10:20:00,64.24,64.28,64.12,64.23,90001.0,54.7932,54.8273,54.6908,54.7846,90001.0
2020-07-07 10:30:00,64.22,64.24,64.08,64.18,71908.0,54.7761,54.7932,54.6567,54.742,71908.0
2020-07-07 10:40:00,64.17,64.19,63.96,64.1,89399.0,54.7335,54.7505,54.5543,54.6738,89399.0
2020-07-07 10:50:00,64.1,64.26,64.09,64.25,76521.0,54.6738,54.8102,54.6652,54.8017,76521.0
2020-07-07 11:00:00,64.25,64.26,64.11,64.14,129345.0,54.8017,54.8102,54.6823,54.7079,129345.0
2020-07-07 11:10:00,64.12,64.27,64.12,64.23,69157.0,54.6908,54.8188,54.6908,54.7846,69157.0
2020-07-07 11:20:00,64.23,64.27,64.12,64.2,70555.0,54.7846,54.8188,54.6908,54.759,70555.0
2020-07-07 11:30:00,64.2,64.2,64.08,64.19,57392.0,54.759,54.759,54.6567,54.7505,57392.0
2020-07-07 11:40:00,64.2,64.39,64.19,64.38,57873.0,54.759,54.9211,54.7505,54.9126,57873.0
2020-07-07 11:50:00,64.37,64.43,64.29,64.39,57176.0,54.904,54.9552,54.8358,54.9211,57176.0
2020-07-07 12:00:00,64.39,64.57,64.39,64.39,69519.0,54.9211,55.0746,54.9211,54.9211,69519.0
2020-07-07 12:10:00,64.39,64.42,64.32,64.34,44228.0,54.9211,54.9467,54.8614,54.8785,44228.0
2020-07-07 12:20:00,64.34,64.34,64.2,64.28,50712.0,54.8785,54.8785,54.759,54.8273,50712.0
2020-07-07 12:30:00,64.26,64.29,64.19,64.2,31172.0,54.8102,54.8358,54.7505,54.759,31172.0
2020-07-07 12:40:00,64.19,64.27,64.16,64.17,39432.0,54.7505,54.8188,54.7249,54.7335,39432.0
2020-07-07 12:50:00,64.17,64.22,64.09,64.18,31929.0,54.7335,54.7761,54.6652,54.742,31929.0
2020-07-07 13:00:00,64.19,64.26,64.15,64.2,38141.0,54.7505,54.8102,54.7164,54.759,38141.0
2020-07-07 13:10:00,64.2,64.36,64.19,64.33,55322.0,54.759,54.8955,54.7505,54.8699,55322.0
2020-07-07 13:20:00,64.32,64.32,64.24,64.29,90210.0,54.8614,54.8614,54.7932,54.8358,90210.0
2020-07-07 13:30:00,64.27,64.27,64.18,64.24,55242.0,54.8188,54.8188,54.742,54.7932,55242.0
2020-07-07 13:40:00,64.24,64.26,64.17,64.2,55665.0,54.7932,54.8102,54.7335,54.759,55665.0
2020-07-07 13:50:00,64.21,64.26,64.16,64.23,98044.0,54.7676,54.8102,54.7249,54.7846,98044.0
2020-07-07 14:00:00,64.24,64.46,64.2,64.39,88118.0,54.7932,54.9808,54.759,54.9211,88118.0
2020-07-07 14:10:00,64.39,64.55,64.38,64.53,64456.0,54.9211,55.0576,54.9126,55.0405,64456.0
2020-07-07 14:20:00,64.53,64.54,64.44,64.47,50237.0,55.0405,55.049,54.9638,54.9893,50237.0
2020-07-07 14:30:00,64.44,64.46,64.29,64.33,52791.0,54.9638,54.9808,54.8358,54.8699,52791.0
2020-07-07 14:40:00,64.33,64.36,64.16,64.25,222065.0,54.8699,54.8955,54.7249,54.8017,222065.0
2020-07-07 14:50:00,64.25,64.36,64.24,64.33,38389.0,54.8017,54.8955,54.7932,54.8699,38389.0
2020-07-07 15:00:00,64.32,64.35,64.22,64.27,46997.0,54.8614,54.887,54.7761,54.8188,46997.0
2020-07-07 15:10:00,64.28,64.37,64.17,64.19,215664.0,54.8273,54.904,54.7335,54.7505,215664.0
2020-07-07 15:20:00,64.19,64.34,64.13,64.23,133174.0,54.7505,54.8785,54.6993,54.7846,133174.0
2020-07-07 15:30:00,64.24,64.26,64.01,64.04,183164.0,54.7932,54.8102,54.597,54.6226,183164.0
2020-07-07 15:40:00,64.05,64.13,63.86,63.9,194637.0,54.6311,54.6993,54.469,54.5032,194637.0
2020-07-07 15:50:00,63.9,63.95,63.64,63.94,379505.0,54.5032,54.5458,54.2814,54.5373,379505.0
2020-07-08 09:30:00,63.8,64.13,63.69,64.03,250283.0,54.4179,54.6993,54.324,54.614,250283.0
2020-07-08 09:40:00,64.0,64.08,63.88,64.01,181888.0,54.5885,54.6567,54.4861,54.597,181888.0
2020-07-08 09:50:00,64.02,64.1,63.95,64.02,251503.0,54.6055,54.6738,54.5458,54.6055,251503.0
2020-07-08 10:00:00,64.01,64.05,63.78,63.83,120883.0,54.597,54.6311,54.4008,54.4435,120883.0
2020-07-08 10:10:00,63.84,64.03,63.83,63.87,141321.0,54.452,54.614,54.4435,54.4776,141321.0
2020-07-08 10:20:00,63.87,63.91,63.79,63.85,119025.0,54.4776,54.5117,54.4093,54.4605,119025.0
2020-07-08 10:30:00,63.86,63.91,63.73,63.87,123944.0,54.469,54.5117,54.3582,54.4776,123944.0
2020-07-08 10:40:00,63.87,63.87,63.48,63.54,134090.0,54.4776,54.4776,54.1449,54.1961,134090.0
2020-07-08 10:50:00,63.53,63.54,63.4,63.52,162052.0,54.1876,54.1961,54.0767,54.179,162052.0
2020-07-08 11:00:00,63.51,63.51,63.07,63.11,162006.0,54.1705,54.1705,53.7952,53.8293,162006.0
2020-07-08 11:10:00,63.1,63.14,62.87,62.9,237106.0,53.8208,53.8549,53.6246,53.6502,237106.0
2020-07-08 11:20:00,62.89,62.97,62.6,62.65,542242.0,53.6417,53.7099,53.3943,53.437,542242.0
2020-07-08 11:30:00,62.66,62.98,62.63,62.91,405708.0,53.4455,53.7185,53.4199,53.6587,405708.0
2020-07-08 11:40:00,62.91,62.92,62.68,62.8,243142.0,53.6587,53.6673,53.4626,53.5649,243142.0
2020-07-08 11:50:00,62.78,62.8,62.64,62.68,148123.0,53.5479,53.5649,53.4285,53.4626,148123.0
2020-07-08 12:00:00,62.68,62.73,62.62,62.63,130897.0,53.4626,53.5052,53.4114,53.4199,130897.0
2020-07-08 12:10:00,62.62,62.88,62.6,62.75,462417.0,53.4114,53.6332,53.3943,53.5223,462417.0
2020-07-08 12:20:00,62.76,62.79,62.65,62.77,214860.0,53.5308,53.5564,53.437,53.5393,214860.0
2020-07-08 12:30:00,62.77,62.77,62.55,62.63,222306.0,53.5393,53.5393,53.3517,53.4199,222306.0
2020-07-08 12:40:00,62.64,62.75,62.6,62.71,108769.0,53.4285,53.5223,53.3943,53.4882,108769.0
2020-07-08 12:50:00,62.71,62.8,62.67,62.79,75983.0,53.4882,53.5649,53.454,53.5564,75983.0
2020-07-08 13:00:00,62.79,62.79,62.71,62.75,98683.0,53.5564,53.5564,53.4882,53.5223,98683.0
2020-07-08 13:10:00,62.75,62.77,62.62,62.62,114827.0,53.5223,53.5393,53.4114,53.4114,114827.0
2020-07-08 13:20:00,62.62,62.64,62.43,62.44,153900.0,53.4114,53.4285,53.2493,53.2579,153900.0
2020-07-08 13:30:00,62.45,62.75,62.44,62.75,138971.0,53.2664,53.5223,53.2579,53.5223,138971.0
2020-07-08 13:40:00,62.75,62.85,62.73,62.74,131490.0,53.5223,53.6076,53.5052,53.5137,131490.0
2020-07-08 13:50:00,62.72,62.76,62.6,62.67,120958.0,53.4967,53.5308,53.3943,53.454,120958.0
2020-07-08 14:00:00,62.67,62.76,62.63,62.68,94510.0,53.454,53.5308,53.4199,53.4626,94510.0
2020-07-08 14:10:00,62.67,62.76,62.6,62.69,200414.0,53.454,53.5308,53.3943,53.4711,200414.0
2020-07-08 14:20:00,62.68,62.73,62.63,62.67,106975.0,53.4626,53.5052,53.4199,53.454,106975.0
2020-07-08 14:30:00,62.67,62.8,62.65,62.74,122993.0,53.454,53.5649,53.437,53.5137,122993.0
2020-07-08 14:40:00,62.74,62.74,62.61,62.67,111593.0,53.5137,53.5137,53.4029,53.454,111593.0
2020-07-08 14:50:00,62.68,62.77,62.66,62.71,145896.0,53.4626,53.5393,53.4455,53.4882,145896.0
2020-07-08 15:00:00,62.72,62.81,62.69,62.73,198992.0,53.4967,53.5735,53.4711,53.5052,198992.0
2020-07-08 15:10:00,62.73,62.79,62.73,62.75,150744.0,53.5052,53.5564,53.5052,53.5223,150744.0
2020-07-08 15:20:00,62.75,63.14,62.74,62.98,252143.0,53.5223,53.8549,53.5137,53.7185,252143.0
2020-07-08 15:30:00,62.98,63.26,62.98,63.13,210305.0,53.7185,53.9573,53.7185,53.8464,210305.0
2020-07-08 15:40:00,63.12,63.24,63.08,63.19,198355.0,53.8379,53.9402,53.8037,53.8976,198355.0
2020-07-08 15:50:00,63.18,63.2,63.04,63.15,472753.0,53.889,53.9061,53.7696,53.8635,472753.0
2020-07-09 09:30:00,62.34,62.74,61.61,62.31,968680.0,53.1726,53.5137,52.5499,53.147,968680.0
2020-07-09 09:40:00,62.32,62.52,61.82,61.91,226555.0,53.1555,53.3261,52.729,52.8058,226555.0
2020-07-09 09:50:00,61.95,62.09,61.65,62.01,444638.0,52.8399,52.9593,52.584,52.8911,444638.0
2020-07-09 10:00:00,62.0,62.05,61.45,61.9,376908.0,52.8826,52.9252,52.4134,52.7973,376908.0
2020-07-09 10:10:00,61.9,61.91,61.41,61.42,233080.0,52.7973,52.8058,52.3793,52.3879,233080.0
2020-07-09 10:20:00,61.41,61.55,61.34,61.43,199524.0,52.3793,52.4987,52.3196,52.3964,199524.0
2020-07-09 10:30:00,61.42,61.53,61.05,61.06,365792.0,52.3879,52.4817,52.0723,52.0808,365792.0
2020-07-09 10:40:00,61.07,61.23,60.74,61.16,439128.0,52.0893,52.2258,51.8079,52.1661,439128.0
2020-07-09 10:50:00,61.14,61.32,61.05,61.15,235869.0,52.149,52.3026,52.0723,52.1576,235869.0
2020-07-09 11:00:00,61.14,61.17,60.9,61.17,214049.0,52.149,52.1746,51.9443,52.1746,214049.0
2020-07-09 11:10:00,61.17,61.22,60.55,60.56,203561.0,52.1746,52.2173,51.6458,51.6543,203561.0
2020-07-09 11:20:00,60.57,60.79,60.57,60.7,156642.0,51.6629,51.8505,51.6629,51.7737,156642.0
2020-07-09 11:30:00,60.71,60.82,60.63,60.72,197743.0,51.7823,51.8761,51.714,51.7908,197743.0
2020-07-09 11:40:00,60.73,60.85,60.55,60.8,175400.0,51.7993,51.9017,51.6458,51.859,175400.0
2020-07-09 11:50:00,60.8,60.93,60.67,60.91,172087.0,51.859,51.9699,51.7482,51.9529,172087.0
2020-07-09 12:00:00,60.91,61.26,60.89,61.23,280699.0,51.9529,52.2514,51.9358,52.2258,280699.0
2020-07-09 12:10:00,61.24,61.3,61.12,61.23,174456.0,52.2343,52.2855,52.132,52.2258,174456.0
2020-07-09 12:20:00,61.23,61.32,61.19,61.23,143235.0,52.2258,52.3026,52.1917,52.2258,143235.0
2020-07-09 12:30:00,61.22,61.3,61.11,61.3,74985.0,52.2173,52.2855,52.1234,52.2855,74985.0
2020-07-09 12:40:00,61.3,61.55,61.3,61.48,96995.0,52.2855,52.4987,52.2855,52.439,96995.0
2020-07-09 12:50:00,61.47,61.62,61.38,61.6,93721.0,52.4305,52.5584,52.3537,52.5414,93721.0
2020-07-09 13:00:00,61.59,61.59,61.42,61.48,120270.0,52.5329,52.5329,52.3879,52.439,120270.0
2020-07-09 13:10:00,61.48,61.54,61.38,61.38,76637.0,52.439,52.4902,52.3537,52.3537,76637.0
2020-07-09 13:20:00,61.38,61.41,61.25,61.34,105911.0,52.3537,52.3793,52.2429,52.3196,105911.0
2020-07-09 13:30:00,61.36,61.41,61.29,61.4,90811.0,52.3367,52.3793,52.277,52.3708,90811.0
2020-07-09 13:40:00,61.41,61.49,61.32,61.36,63848.0,52.3793,52.4476,52.3026,52.3367,63848.0
2020-07-09 13:50:00,61.36,61.39,61.31,61.36,69461.0,52.3367,52.3623,52.294,52.3367,69461.0
2020-07-09 14:00:00,61.36,61.52,61.32,61.46,82459.0,52.3367,52.4732,52.3026,52.422,82459.0
2020-07-09 14:10:00,61.46,61.6,61.4,61.6,143210.0,52.422,52.5414,52.3708,52.5414,143210.0
2020-07-09 14:20:00,61.6,61.62,61.45,61.49,92545.0,52.5414,52.5584,52.4134,52.4476,92545.0
2020-07-09 14:30:00,61.48,61.6,61.48,61.49,97328.0,52.439,52.5414,52.439,52.4476,97328.0
2020-07-09 14:40:00,61.48,61.55,61.4,61.43,88202.0,52.439,52.4987,52.3708,52.3964,88202.0
2020-07-09 14:50:00,61.43,61.46,61.36,61.42,95491.0,52.3964,52.422,52.3367,52.3879,95491.0
2020-07-09 15:00:00,61.43,61.54,61.41,61.5,126728.0,52.3964,52.4902,52.3793,52.4561,126728.0
2020-07-09 15:10:00,61.5,61.61,61.43,61.51,110111.0,52.4561,52.5499,52.3964,52.4646,110111.0
2020-07-09 15:20:00,61.5,61.52,61.3,61.34,112796.0,52.4561,52.4732,52.2855,52.3196,112796.0
2020-07-09 15:30:00,61.33,61.34,61.06,61.15,172633.0,52.3111,52.3196,52.0808,52.1576,172633.0
2020-07-09 15:40:00,61.16,61.41,61.11,61.35,159851.0,52.1661,52.3793,52.1234,52.3282,159851.0
2020-07-09 15:50:00,61.35,61.39,61.2,61.29,444187.0,52.3282,52.3623,52.2002,52.277,444187.0
2020-07-10 09:30:00,61.4,61.5,61.05,61.34,387734.0,52.3708,52.4561,52.0723,52.3196,387734.0
2020-07-10 09:40:00,61.33,61.41,61.16,61.35,317024.0,52.3111,52.3793,52.1661,52.3282,317024.0
2020-07-10 09:50:00,61.34,61.38,61.08,61.25,365621.0,52.3196,52.3537,52.0979,52.2429,365621.0
2020-07-10 10:00:00,61.24,61.28,61.0,61.25,380892.0,52.2343,52.2684,52.0296,52.2429,380892.0
2020-07-10 10:10:00,61.23,61.51,61.23,61.4,107368.0,52.2258,52.4646,52.2258,52.3708,107368.0
2020-07-10 10:20:00,61.41,61.48,61.31,61.45,121028.0,52.3793,52.439,52.294,52.4134,121028.0
2020-07-10 10:30:00,61.44,61.54,61.36,61.51,172700.0,52.4049,52.4902,52.3367,52.4646,172700.0
2020-07-10 10:40:00,61.5,61.78,61.5,61.76,128178.0,52.4561,52.6949,52.4561,52.6779,128178.0
2020-07-10 10:50:00,61.77,61.89,61.61,61.88,146483.0,52.6864,52.7887,52.5499,52.7802,146483.0
2020-07-10 11:00:00,61.87,61.88,61.65,61.74,81043.0,52.7717,52.7802,52.584,52.6608,81043.0
2020-07-10 11:10:00,61.75,61.91,61.69,61.9,139336.0,52.6693,52.8058,52.6182,52.7973,139336.0
2020-07-10 11:20:00,61.89,62.02,61.76,61.85,169340.0,52.7887,52.8996,52.6779,52.7546,169340.0
2020-07-10 11:30:00,61.85,61.92,61.68,61.9,106149.0,52.7546,52.8143,52.6096,52.7973,106149.0
2020-07-10 11:40:00,61.9,62.03,61.89,61.96,121765.0,52.7973,52.9082,52.7887,52.8485,121765.0
2020-07-10 11:50:00,61.97,62.08,61.9,61.98,146942.0,52.857,52.9508,52.7973,52.8655,146942.0
2020-07-10 12:00:00,61.99,62.15,61.93,62.06,65104.0,52.874,53.0105,52.8229,52.9337,65104.0
2020-07-10 12:10:00,62.07,62.11,61.97,62.01,86659.0,52.9423,52.9764,52.857,52.8911,86659.0
2020-07-10 12:20:00,62.01,62.04,61.95,62.0,72736.0,52.8911,52.9167,52.8399,52.8826,72736.0
2020-07-10 12:30:00,62.0,62.02,61.94,61.97,61408.0,52.8826,52.8996,52.8314,52.857,61408.0
2020-07-10 12:40:00,61.98,62.12,61.91,62.07,81629.0,52.8655,52.9849,52.8058,52.9423,81629.0
2020-07-10 12:50:00,62.06,62.13,62.03,62.05,55557.0,52.9337,52.9935,52.9082,52.9252,55557.0
2020-07-10 13:00:00,62.04,62.09,61.99,62.05,68075.0,52.9167,52.9593,52.874,52.9252,68075.0
2020-07-10 13:10:00,62.05,62.06,61.94,61.96,110233.0,52.9252,52.9337,52.8314,52.8485,110233.0
2020-07-10 13:20:00,61.97,62.05,61.89,61.99,55371.0,52.857,52.9252,52.7887,52.874,55371.0
2020-07-10 13:30:00,61.98,62.06,61.89,62.06,82443.0,52.8655,52.9337,52.7887,52.9337,82443.0
2020-07-10 13:40:00,62.07,62.26,62.05,62.26,87139.0,52.9423,53.1043,52.9252,53.1043,87139.0
2020-07-10 13:50:00,62.25,62.3,62.2,62.26,99150.0,53.0958,53.1385,53.0532,53.1043,99150.0
2020-07-10 14:00:00,62.26,62.36,62.2,62.34,84386.0,53.1043,53.1896,53.0532,53.1726,84386.0
2020-07-10 14:10:00,62.32,62.32,62.17,62.2,72394.0,53.1555,53.1555,53.0276,53.0532,72394.0
2020-07-10 14:20:00,62.2,62.21,62.13,62.2,69051.0,53.0532,53.0617,52.9935,53.0532,69051.0
2020-07-10 14:30:00,62.19,62.27,62.17,62.25,55475.0,53.0446,53.1129,53.0276,53.0958,55475.0
2020-07-10 14:40:00,62.25,62.33,62.24,62.29,75384.0,53.0958,53.164,53.0873,53.1299,75384.0
2020-07-10 14:50:00,62.3,62.36,62.26,62.29,188316.0,53.1385,53.1896,53.1043,53.1299,188316.0
2020-07-10 15:00:00,62.28,62.29,62.19,62.23,104223.0,53.1214,53.1299,53.0446,53.0787,104223.0
2020-07-10 15:10:00,62.23,62.37,62.16,62.36,125627.0,53.0787,53.1982,53.019,53.1896,125627.0
2020-07-10 15:20:00,62.35,62.47,62.31,62.46,347390.0,53.1811,53.2835,53.147,53.2749,347390.0
2020-07-10 15:30:00,62.45,62.61,62.39,62.49,390837.0,53.2664,53.4029,53.2152,53.3005,390837.0
2020-07-10 15:40:00,62.49,62.53,62.34,62.47,266021.0,53.3005,53.3346,53.1726,53.2835,266021.0
2020-07-10 15:50:00,62.48,62.73,62.3,62.64,866490.0,53.292,53.5052,53.1385,53.4285,866490.0
2020-07-13 09:30:00,62.67,63.19,62.64,62.91,291998.0,53.454,53.8976,53.4285,53.6587,291998.0
2020-07-13 09:40:00,62.93,62.97,62.54,62.7,140139.0,53.6758,53.7099,53.3432,53.4796,140139.0
2020-07-13 09:50:00,62.71,62.88,62.56,62.57,90816.0,53.4882,53.6332,53.3602,53.3687,90816.0
2020-07-13 10:00:00,62.57,62.65,62.37,62.49,186128.0,53.3687,53.437,53.1982,53.3005,186128.0
2020-07-13 10:10:00,62.47,62.69,62.44,62.68,187718.0,53.2835,53.4711,53.2579,53.4626,187718.0
2020-07-13 10:20:00,62.69,62.72,62.54,62.69,117248.0,53.4711,53.4967,53.3432,53.4711,117248.0
2020-07-13 10:30:00,62.69,62.82,62.64,62.64,111903.0,53.4711,53.582,53.4285,53.4285,111903.0
2020-07-13 10:40:00,62.63,62.65,62.44,62.6,122885.0,53.4199,53.437,53.2579,53.3943,122885.0
2020-07-13 10:50:00,62.6,62.7,62.49,62.68,104884.0,53.3943,53.4796,53.3005,53.4626,104884.0
2020-07-13 11:00:00,62.68,62.71,62.56,62.63,113815.0,53.4626,53.4882,53.3602,53.4199,113815.0
2020-07-13 11:10:00,62.64,62.71,62.57,62.64,71883.0,53.4285,53.4882,53.3687,53.4285,71883.0
2020-07-13 11:20:00,62.63,62.8,62.6,62.74,85782.0,53.4199,53.5649,53.3943,53.5137,85782.0
2020-07-13 11:30:00,62.76,62.76,62.5,62.62,81171.0,53.5308,53.5308,53.309,53.4114,81171.0
2020-07-13 11:40:00,62.61,62.69,62.51,62.66,79512.0,53.4029,53.4711,53.3176,53.4455,79512.0
2020-07-13 11:50:00,62.66,62.69,62.59,62.64,55662.0,53.4455,53.4711,53.3858,53.4285,55662.0
2020-07-13 12:00:00,62.64,62.7,62.59,62.67,65414.0,53.4285,53.4796,53.3858,53.454,65414.0
2020-07-13 12:10:00,62.66,62.7,62.61,62.69,63262.0,53.4455,53.4796,53.4029,53.4711,63262.0
2020-07-13 12:20:00,62.7,62.77,62.66,62.75,60427.0,53.4796,53.5393,53.4455,53.5223,60427.0
2020-07-13 12:30:00,62.73,62.84,62.73,62.83,64771.0,53.5052,53.599,53.5052,53.5905,64771.0
2020-07-13 12:40:00,62.83,62.93,62.81,62.91,142096.0,53.5905,53.6758,53.5735,53.6587,142096.0
2020-07-13 12:50:00,62.9,63.08,62.87,63.08,237979.0,53.6502,53.8037,53.6246,53.8037,237979.0
2020-07-13 13:00:00,63.09,63.09,62.92,62.95,105167.0,53.8123,53.8123,53.6673,53.6929,105167.0
2020-07-13 13:10:00,62.96,63.11,62.95,63.06,68749.0,53.7014,53.8293,53.6929,53.7867,68749.0
2020-07-13 13:20:00,63.05,63.1,62.98,63.05,67041.0,53.7782,53.8208,53.7185,53.7782,67041.0
2020-07-13 13:30:00,63.05,63.22,63.02,63.16,121361.0,53.7782,53.9232,53.7526,53.872,121361.0
2020-07-13 13:40:00,63.15,63.33,63.14,63.3,65992.0,53.8635,54.017,53.8549,53.9914,65992.0
2020-07-13 13:50:00,63.31,63.42,63.26,63.38,103670.0,53.9999,54.0938,53.9573,54.0596,103670.0
2020-07-13 14:00:00,63.37,63.41,63.18,63.24,103233.0,54.0511,54.0852,53.889,53.9402,103233.0
2020-07-13 14:10:00,63.24,63.3,63.15,63.23,83702.0,53.9402,53.9914,53.8635,53.9317,83702.0
2020-07-13 14:20:00,63.24,63.31,63.11,63.29,94085.0,53.9402,53.9999,53.8293,53.9829,94085.0
2020-07-13 14:30:00,63.28,63.33,63.21,63.31,91640.0,53.9743,54.017,53.9146,53.9999,91640.0
2020-07-13 14:40:00,63.3,63.54,63.29,63.51,111406.0,53.9914,54.1961,53.9829,54.1705,111406.0
2020-07-13 14:50:00,63.51,63.51,63.31,63.41,107218.0,54.1705,54.1705,53.9999,54.0852,107218.0
2020-07-13 15:00:00,63.42,63.42,63.05,63.05,99497.0,54.0938,54.0938,53.7782,53.7782,99497.0
2020-07-13 15:10:00,63.05,63.11,62.97,63.01,103010.0,53.7782,53.8293,53.7099,53.744,103010.0
2020-07-13 15:20:00,62.99,63.15,62.98,63.0,107196.0,53.727,53.8635,53.7185,53.7355,107196.0
2020-07-13 15:30:00,63.01,63.04,62.66,62.7,218003.0,53.744,53.7696,53.4455,53.4796,218003.0
2020-07-13 15:40:00,62.7,62.91,62.58,62.59,185310.0,53.4796,53.6587,53.3773,53.3858,185310.0
2020-07-13 15:50:00,62.56,62.69,62.43,62.63,430960.0,53.3602,53.4711,53.2493,53.4199,430960.0
2020-07-14 09:30:00,62.42,62.63,62.2,62.58,280725.0,53.2408,53.4199,53.0532,53.3773,280725.0
2020-07-14 09:40:00,62.57,62.73,62.44,62.64,113687.0,53.3687,53.5052,53.2579,53.4285,113687.0
2020-07-14 09:50:00,62.64,62.84,62.46,62.7,127796.0,53.4285,53.599,53.2749,53.4796,127796.0
2020-07-14 10:00:00,62.71,62.93,62.39,62.43,119312.0,53.4882,53.6758,53.2152,53.2493,119312.0
2020-07-14 10:10:00,62.45,62.74,62.44,62.59,168608.0,53.2664,53.5137,53.2579,53.3858,168608.0
2020-07-14 10:20:00,62.58,62.71,62.53,62.66,102284.0,53.3773,53.4882,53.3346,53.4455,102284.0
2020-07-14 10:30:00,62.7,62.74,62.57,62.69,97824.0,53.4796,53.5137,53.3687,53.4711,97824.0
2020-07-14 10:40:00,62.7,62.78,62.55,62.6,98943.0,53.4796,53.5479,53.3517,53.3943,98943.0
2020-07-14 10:50:00,62.57,62.69,62.51,62.65,91197.0,53.3687,53.4711,53.3176,53.437,91197.0
2020-07-14 11:00:00,62.64,62.76,62.5,62.69,201012.0,53.4285,53.5308,53.309,53.4711,201012.0
2020-07-14 11:10:00,62.69,62.76,62.58,62.65,77152.0,53.4711,53.5308,53.3773,53.437,77152.0
2020-07-14 11:20:00,62.64,62.86,62.57,62.75,101257.0,53.4285,53.6161,53.3687,53.5223,101257.0
2020-07-14 11:30:00,62.73,62.94,62.72,62.93,120712.0,53.5052,53.6843,53.4967,53.6758,120712.0
2020-07-14 11:40:00,62.93,63.07,62.9,62.97,103503.0,53.6758,53.7952,53.6502,53.7099,103503.0
2020-07-14 11:50:00,62.97,63.01,62.91,62.99,57943.0,53.7099,53.744,53.6587,53.727,57943.0
2020-07-14 12:00:00,62.99,63.01,62.76,62.79,86661.0,53.727,53.744,53.5308,53.5564,86661.0
2020-07-14 12:10:00,62.8,62.83,62.73,62.74,87635.0,53.5649,53.5905,53.5052,53.5137,87635.0
2020-07-14 12:20:00,62.73,62.79,62.66,62.7,77516.0,53.5052,53.5564,53.4455,53.4796,77516.0
2020-07-14 12:30:00,62.72,62.75,62.64,62.69,43323.0,53.4967,53.5223,53.4285,53.4711,43323.0
2020-07-14 12:40:00,62.7,62.77,62.63,62.73,94916.0,53.4796,53.5393,53.4199,53.5052,94916.0
2020-07-14 12:50:00,62.73,62.85,62.68,62.79,75070.0,53.5052,53.6076,53.4626,53.5564,75070.0
2020-07-14 13:00:00,62.79,62.82,62.71,62.74,52153.0,53.5564,53.582,53.4882,53.5137,52153.0
2020-07-14 13:10:00,62.74,62.87,62.72,62.85,40202.0,53.5137,53.6246,53.4967,53.6076,40202.0
2020-07-14 13:20:00,62.84,63.07,62.84,63.07,87495.0,53.599,53.7952,53.599,53.7952,87495.0
2020-07-14 13:30:00,63.08,63.21,63.05,63.21,73109.0,53.8037,53.9146,53.7782,53.9146,73109.0
2020-07-14 13:40:00,63.2,63.33,63.14,63.31,133742.0,53.9061,54.017,53.8549,53.9999,133742.0
2020-07-14 13:50:00,63.3,63.41,63.13,63.28,422057.0,53.9914,54.0852,53.8464,53.9743,422057.0
2020-07-14 14:00:00,63.27,63.54,63.17,63.52,187359.0,53.9658,54.1961,53.8805,54.179,187359.0
2020-07-14 14:10:00,63.53,63.61,63.43,63.58,99777.0,54.1876,54.2558,54.1023,54.2302,99777.0
2020-07-14 14:20:00,63.58,63.66,63.43,63.45,85058.0,54.2302,54.2985,54.1023,54.1193,85058.0
2020-07-14 14:30:00,63.44,63.55,63.44,63.51,73921.0,54.1108,54.2046,54.1108,54.1705,73921.0
2020-07-14 14:40:00,63.51,63.55,63.43,63.48,125316.0,54.1705,54.2046,54.1023,54.1449,125316.0
2020-07-14 14:50:00,63.48,63.59,63.48,63.55,73581.0,54.1449,54.2388,54.1449,54.2046,73581.0
2020-07-14 15:00:00,63.55,63.6,63.39,63.44,130852.0,54.2046,54.2473,54.0682,54.1108,130852.0
2020-07-14 15:10:00,63.45,63.47,63.25,63.3,118207.0,54.1193,54.1364,53.9487,53.9914,118207.0
2020-07-14 15:20:00,63.3,63.47,63.3,63.43,126142.0,53.9914,54.1364,53.9914,54.1023,126142.0
2020-07-14 15:30:00,63.44,63.5,63.37,63.49,156622.0,54.1108,54.162,54.0511,54.1535,156622.0
2020-07-14 15:40:00,63.48,63.72,63.46,63.67,215637.0,54.1449,54.3496,54.1279,54.307,215637.0
2020-07-14 15:50:00,63.7,63.9,63.66,63.69,536857.0,54.3326,54.5032,54.2985,54.324,536857.0
2020-07-15 09:30:00,63.95,64.05,63.51,63.64,555749.0,54.5458,54.6311,54.1705,54.2814,555749.0
2020-07-15 09:40:00,63.67,64.0,63.49,63.94,205719.0,54.307,54.5885,54.1535,54.5373,205719.0
2020-07-15 09:50:00,63.95,64.14,63.82,64.02,132007.0,54.5458,54.7079,54.4349,54.6055,132007.0
2020-07-15 10:00:00,64.04,64.13,63.7,63.83,146540.0,54.6226,54.6993,54.3326,54.4435,146540.0
2020-07-15 10:10:00,63.84,64.11,63.7,64.11,88880.0,54.452,54.6823,54.3326,54.6823,88880.0
2020-07-15 10:20:00,64.12,64.2,64.05,64.14,86396.0,54.6908,54.759,54.6311,54.7079,86396.0
2020-07-15 10:30:00,64.13,64.26,64.11,64.26,94086.0,54.6993,54.8102,54.6823,54.8102,94086.0
2020-07-15 10:40:00,64.26,64.36,64.2,64.24,168177.0,54.8102,54.8955,54.759,54.7932,168177.0
2020-07-15 10:50:00,64.25,64.39,64.24,64.33,140568.0,54.8017,54.9211,54.7932,54.8699,140568.0
2020-07-15 11:00:00,64.34,64.39,64.16,64.24,160570.0,54.8785,54.9211,54.7249,54.7932,160570.0
2020-07-15 11:10:00,64.23,64.32,64.17,64.24,107346.0,54.7846,54.8614,54.7335,54.7932,107346.0
2020-07-15 11:20:00,64.25,64.48,64.17,64.43,122767.0,54.8017,54.9979,54.7335,54.9552,122767.0
2020-07-15 11:30:00,64.42,64.42,64.24,64.25,95859.0,54.9467,54.9467,54.7932,54.8017,95859.0
2020-07-15 11:40:00,64.25,64.35,64.21,64.28,155555.0,54.8017,54.887,54.7676,54.8273,155555.0
2020-07-15 11:50:00,64.28,64.32,64.18,64.19,96816.0,54.8273,54.8614,54.742,54.7505,96816.0
2020-07-15 12:00:00,64.19,64.32,64.08,64.3,122376.0,54.7505,54.8614,54.6567,54.8443,122376.0
2020-07-15 12:10:00,64.29,64.38,64.21,64.31,92044.0,54.8358,54.9126,54.7676,54.8529,92044.0
2020-07-15 12:20:00,64.31,64.44,64.29,64.34,95120.0,54.8529,54.9638,54.8358,54.8785,95120.0
2020-07-15 12:30:00,64.31,64.35,64.16,64.17,115301.0,54.8529,54.887,54.7249,54.7335,115301.0
2020-07-15 12:40:00,64.17,64.32,64.13,64.32,80867.0,54.7335,54.8614,54.6993,54.8614,80867.0
2020-07-15 12:50:00,64.32,64.45,64.25,64.42,77635.0,54.8614,54.9723,54.8017,54.9467,77635.0
2020-07-15 13:00:00,64.42,64.48,64.37,64.47,72902.0,54.9467,54.9979,54.904,54.9893,72902.0
2020-07-15 13:10:00,64.48,64.5,64.29,64.38,64909.0,54.9979,55.0149,54.8358,54.9126,64909.0
2020-07-15 13:20:00,64.38,64.48,64.38,64.47,60693.0,54.9126,54.9979,54.9126,54.9893,60693.0
2020-07-15 13:30:00,64.47,64.6,64.45,64.5,96140.0,54.9893,55.1002,54.9723,55.0149,96140.0
2020-07-15 13:40:00,64.49,64.52,64.43,64.45,58118.0,55.0064,55.032,54.9552,54.9723,58118.0
2020-07-15 13:50:00,64.44,64.44,64.3,64.31,70841.0,54.9638,54.9638,54.8443,54.8529,70841.0
2020-07-15 14:00:00,64.3,64.57,64.27,64.45,144264.0,54.8443,55.0746,54.8188,54.9723,144264.0
2020-07-15 14:10:00,64.44,64.62,64.44,64.46,67175.0,54.9638,55.1173,54.9638,54.9808,67175.0
2020-07-15 14:20:00,64.45,64.5,64.39,64.42,110693.0,54.9723,55.0149,54.9211,54.9467,110693.0
2020-07-15 14:30:00,64.41,64.58,64.4,64.54,125966.0,54.9382,55.0832,54.9296,55.049,125966.0
2020-07-15 14:40:00,64.55,64.6,64.39,64.53,134797.0,55.0576,55.1002,54.9211,55.0405,134797.0
2020-07-15 14:50:00,64.54,64.57,64.36,64.38,139962.0,55.049,55.0746,54.8955,54.9126,139962.0
2020-07-15 15:00:00,64.37,64.48,64.32,64.41,163084.0,54.904,54.9979,54.8614,54.9382,163084.0
2020-07-15 15:10:00,64.41,64.43,64.26,64.34,164195.0,54.9382,54.9552,54.8102,54.8785,164195.0
2020-07-15 15:20:00,64.33,64.35,64.19,64.27,107597.0,54.8699,54.887,54.7505,54.8188,107597.0
2020-07-15 15:30:00,64.27,64.33,64.14,64.18,145636.0,54.8188,54.8699,54.7079,54.742,145636.0
2020-07-15 15:40:00,64.18,64.46,64.11,64.43,213349.0,54.742,54.9808,54.6823,54.9552,213349.0
2020-07-15 15:50:00,64.42,64.63,64.3,64.58,674550.0,54.9467,55.1258,54.8443,55.0832,674550.0
2020-07-16 09:30:00,64.5,64.81,64.12,64.66,237728.0,55.0149,55.2793,54.6908,55.1514,237728.0
2020-07-16 09:40:00,64.68,64.79,64.48,64.78,118775.0,55.1685,55.2623,54.9979,55.2538,118775.0
2020-07-16 09:50:00,64.77,65.03,64.72,64.82,194524.0,55.2452,55.467,55.2026,55.2879,194524.0
2020-07-16 10:00:00,64.85,65.03,64.79,64.87,93208.0,55.3135,55.467,55.2623,55.3305,93208.0
2020-07-16 10:10:00,64.87,65.16,64.87,65.12,116147.0,55.3305,55.5779,55.3305,55.5438,116147.0
2020-07-16 10:20:00,65.13,65.21,65.04,65.1,116462.0,55.5523,55.6205,55.4755,55.5267,116462.0
2020-07-16 10:30:00,65.09,65.15,65.0,65.07,94858.0,55.5182,55.5693,55.4414,55.5011,94858.0
2020-07-16 10:40:00,65.04,65.13,64.98,65.1,135468.0,55.4755,55.5523,55.4243,55.5267,135468.0
2020-07-16 10:50:00,65.11,65.2,65.03,65.11,125881.0,55.5352,55.612,55.467,55.5352,125881.0
2020-07-16 11:00:00,65.11,65.15,65.07,65.12,75549.0,55.5352,55.5693,55.5011,55.5438,75549.0
2020-07-16 11:10:00,65.11,65.31,65.1,65.28,90209.0,55.5352,55.7058,55.5267,55.6802,90209.0
2020-07-16 11:20:00,65.29,65.36,65.17,65.28,108325.0,55.6888,55.7485,55.5864,55.6802,108325.0
2020-07-16 11:30:00,65.28,65.31,64.95,65.06,181128.0,55.6802,55.7058,55.3988,55.4926,181128.0
2020-07-16 11:40:00,65.06,65.07,64.87,64.93,140074.0,55.4926,55.5011,55.3305,55.3817,140074.0
2020-07-16 11:50:00,64.93,65.01,64.91,65.0,59944.0,55.3817,55.4499,55.3646,55.4414,59944.0
2020-07-16 12:00:00,65.0,65.04,64.94,65.0,119161.0,55.4414,55.4755,55.3902,55.4414,119161.0
2020-07-16 12:10:00,65.0,65.02,64.92,64.94,65459.0,55.4414,55.4585,55.3732,55.3902,65459.0
2020-07-16 12:20:00,64.94,64.96,64.85,64.86,68349.0,55.3902,55.4073,55.3135,55.322,68349.0
2020-07-16 12:30:00,64.87,64.87,64.77,64.83,61650.0,55.3305,55.3305,55.2452,55.2964,61650.0
2020-07-16 12:40:00,64.82,64.85,64.8,64.82,67547.0,55.2879,55.3135,55.2708,55.2879,67547.0
2020-07-16 12:50:00,64.81,64.84,64.77,64.79,74090.0,55.2793,55.3049,55.2452,55.2623,74090.0
2020-07-16 13:00:00,64.79,64.88,64.79,64.81,62861.0,55.2623,55.339,55.2623,55.2793,62861.0
2020-07-16 13:10:00,64.8,64.89,64.8,64.81,57420.0,55.2708,55.3476,55.2708,55.2793,57420.0
2020-07-16 13:20:00,64.81,64.84,64.79,64.8,49610.0,55.2793,55.3049,55.2623,55.2708,49610.0
2020-07-16 13:30:00,64.8,64.83,64.69,64.71,56737.0,55.2708,55.2964,55.177,55.194,56737.0
2020-07-16 13:40:00,64.72,64.85,64.71,64.8,74458.0,55.2026,55.3135,55.194,55.2708,74458.0
2020-07-16 13:50:00,64.81,64.84,64.66,64.66,85842.0,55.2793,55.3049,55.1514,55.1514,85842.0
2020-07-16 14:00:00,64.65,64.8,64.65,64.79,69054.0,55.1429,55.2708,55.1429,55.2623,69054.0
2020-07-16 14:10:00,64.78,64.82,64.7,64.81,77476.0,55.2538,55.2879,55.1855,55.2793,77476.0
2020-07-16 14:20:00,64.81,64.83,64.76,64.81,56471.0,55.2793,55.2964,55.2367,55.2793,56471.0
2020-07-16 14:30:00,64.8,64.83,64.71,64.8,96481.0,55.2708,55.2964,55.194,55.2708,96481.0
2020-07-16 14:40:00,64.8,64.84,64.77,64.78,105620.0,55.2708,55.3049,55.2452,55.2538,105620.0
2020-07-16 14:50:00,64.78,64.82,64.67,64.82,139557.0,55.2538,55.2879,55.1599,55.2879,139557.0
2020-07-16 15:00:00,64.81,64.85,64.79,64.83,114356.0,55.2793,55.3135,55.2623,55.2964,114356.0
2020-07-16 15:10:00,64.82,64.99,64.81,64.98,142456.0,55.2879,55.4329,55.2793,55.4243,142456.0
2020-07-16 15:20:00,64.99,65.03,64.91,65.02,263107.0,55.4329,55.467,55.3646,55.4585,263107.0
2020-07-16 15:30:00,65.01,65.09,64.93,65.05,177800.0,55.4499,55.5182,55.3817,55.4841,177800.0
2020-07-16 15:40:00,65.05,65.06,64.95,65.06,214136.0,55.4841,55.4926,55.3988,55.4926,214136.0
2020-07-16 15:50:00,65.06,65.09,64.88,64.98,350451.0,55.4926,55.5182,55.339,55.4243,350451.0
2020-07-17 09:30:00,65.31,65.35,65.12,65.19,365664.0,55.7058,55.7399,55.5438,55.6035,365664.0
2020-07-17 09:40:00,65.19,65.59,65.18,65.5,122655.0,55.6035,55.9446,55.5949,55.8679,122655.0
2020-07-17 09:50:00,65.5,65.55,65.33,65.53,117356.0,55.8679,55.9105,55.7229,55.8935,117356.0
2020-07-17 10:00:00,65.52,65.58,65.1,65.13,156629.0,55.8849,55.9361,55.5267,55.5523,156629.0
2020-07-17 10:10:00,65.14,65.32,65.11,65.28,64831.0,55.5608,55.7143,55.5352,55.6802,64831.0
2020-07-17 10:20:00,65.29,65.36,65.22,65.32,91455.0,55.6888,55.7485,55.6291,55.7143,91455.0
2020-07-17 10:30:00,65.32,65.35,65.22,65.3,90602.0,55.7143,55.7399,55.6291,55.6973,90602.0
2020-07-17 10:40:00,65.31,65.38,65.25,65.25,48558.0,55.7058,55.7655,55.6546,55.6546,48558.0
2020-07-17 10:50:00,65.25,65.41,65.24,65.4,85085.0,55.6546,55.7911,55.6461,55.7826,85085.0
2020-07-17 11:00:00,65.41,65.53,65.41,65.49,97144.0,55.7911,55.8935,55.7911,55.8593,97144.0
2020-07-17 11:10:00,65.5,65.51,65.24,65.26,69279.0,55.8679,55.8764,55.6461,55.6632,69279.0
2020-07-17 11:20:00,65.26,65.3,65.23,65.27,60519.0,55.6632,55.6973,55.6376,55.6717,60519.0
2020-07-17 11:30:00,65.27,65.27,65.02,65.06,112482.0,55.6717,55.6717,55.4585,55.4926,112482.0
2020-07-17 11:40:00,65.07,65.16,65.05,65.14,66165.0,55.5011,55.5779,55.4841,55.5608,66165.0
2020-07-17 11:50:00,65.14,65.3,65.13,65.25,57454.0,55.5608,55.6973,55.5523,55.6546,57454.0
2020-07-17 12:00:00,65.24,65.29,65.22,65.26,48139.0,55.6461,55.6888,55.6291,55.6632,48139.0
2020-07-17 12:10:00,65.26,65.34,65.24,65.31,59450.0,55.6632,55.7314,55.6461,55.7058,59450.0
2020-07-17 12:20:00,65.31,65.34,65.24,65.26,36263.0,55.7058,55.7314,55.6461,55.6632,36263.0
2020-07-17 12:30:00,65.25,65.29,65.2,65.22,46286.0,55.6546,55.6888,55.612,55.6291,46286.0
2020-07-17 12:40:00,65.22,65.28,65.16,65.27,75732.0,55.6291,55.6802,55.5779,55.6717,75732.0
2020-07-17 12:50:00,65.27,65.38,65.27,65.36,43292.0,55.6717,55.7655,55.6717,55.7485,43292.0
2020-07-17 13:00:00,65.36,65.38,65.32,65.36,48980.0,55.7485,55.7655,55.7143,55.7485,48980.0
2020-07-17 13:10:00,65.36,65.44,65.33,65.37,128749.0,55.7485,55.8167,55.7229,55.757,128749.0
2020-07-17 13:20:00,65.36,65.39,65.34,65.36,102676.0,55.7485,55.7741,55.7314,55.7485,102676.0
2020-07-17 13:30:00,65.35,65.38,65.27,65.32,81377.0,55.7399,55.7655,55.6717,55.7143,81377.0
2020-07-17 13:40:00,65.31,65.39,65.31,65.38,46823.0,55.7058,55.7741,55.7058,55.7655,46823.0
2020-07-17 13:50:00,65.38,65.48,65.37,65.45,71877.0,55.7655,55.8508,55.757,55.8252,71877.0
2020-07-17 14:00:00,65.45,65.57,65.42,65.56,110454.0,55.8252,55.9276,55.7996,55.9191,110454.0
2020-07-17 14:10:00,65.56,65.63,65.55,65.62,97249.0,55.9191,55.9788,55.9105,55.9702,97249.0
2020-07-17 14:20:00,65.62,65.63,65.58,65.61,56822.0,55.9702,55.9788,55.9361,55.9617,56822.0
2020-07-17 14:30:00,65.6,65.6,65.29,65.29,75753.0,55.9532,55.9532,55.6888,55.6888,75753.0
2020-07-17 14:40:00,65.3,65.36,65.22,65.23,74864.0,55.6973,55.7485,55.6291,55.6376,74864.0
2020-07-17 14:50:00,65.23,65.43,65.22,65.4,93283.0,55.6376,55.8082,55.6291,55.7826,93283.0
2020-07-17 15:00:00,65.4,65.47,65.37,65.45,82197.0,55.7826,55.8423,55.757,55.8252,82197.0
2020-07-17 15:10:00,65.44,65.45,65.26,65.29,61122.0,55.8167,55.8252,55.6632,55.6888,61122.0
2020-07-17 15:20:00,65.3,65.5,65.26,65.5,106391.0,55.6973,55.8679,55.6632,55.8679,106391.0
2020-07-17 15:30:00,65.5,65.56,65.43,65.46,137353.0,55.8679,55.9191,55.8082,55.8338,137353.0
2020-07-17 15:40:00,65.47,65.5,65.37,65.48,170297.0,55.8423,55.8679,55.757,55.8508,170297.0
2020-07-17 15:50:00,65.48,65.51,65.34,65.36,474702.0,55.8508,55.8764,55.7314,55.7485,474702.0
2020-07-20 09:30:00,65.34,65.46,64.87,64.92,299189.0,55.7314,55.8338,55.3305,55.3732,299189.0
2020-07-20 09:40:00,64.92,64.93,64.23,64.28,205329.0,55.3732,55.3817,54.7846,54.8273,205329.0
2020-07-20 09:50:00,64.27,64.54,64.21,64.25,146818.0,54.8188,55.049,54.7676,54.8017,146818.0
2020-07-20 10:00:00,64.26,64.38,64.22,64.33,110893.0,54.8102,54.9126,54.7761,54.8699,110893.0
2020-07-20 10:10:00,64.33,64.55,64.26,64.28,139406.0,54.8699,55.0576,54.8102,54.8273,139406.0
2020-07-20 10:20:00,64.28,64.33,64.19,64.31,113333.0,54.8273,54.8699,54.7505,54.8529,113333.0
2020-07-20 10:30:00,64.32,64.47,64.27,64.41,147754.0,54.8614,54.9893,54.8188,54.9382,147754.0
2020-07-20 10:40:00,64.4,64.5,64.36,64.46,104446.0,54.9296,55.0149,54.8955,54.9808,104446.0
2020-07-20 10:50:00,64.46,64.47,64.01,64.03,148822.0,54.9808,54.9893,54.597,54.614,148822.0
2020-07-20 11:00:00,64.03,64.14,63.95,64.04,166958.0,54.614,54.7079,54.5458,54.6226,166958.0
2020-07-20 11:10:00,64.05,64.09,63.96,64.04,83459.0,54.6311,54.6652,54.5543,54.6226,83459.0
2020-07-20 11:20:00,64.05,64.18,64.02,64.17,104289.0,54.6311,54.742,54.6055,54.7335,104289.0
2020-07-20 11:30:00,64.17,64.18,63.96,64.06,86580.0,54.7335,54.742,54.5543,54.6396,86580.0
2020-07-20 11:40:00,64.07,64.08,63.97,64.08,66054.0,54.6482,54.6567,54.5629,54.6567,66054.0
2020-07-20 11:50:00,64.09,64.12,63.98,64.0,119466.0,54.6652,54.6908,54.5714,54.5885,119466.0
2020-07-20 12:00:00,64.0,64.01,63.75,63.8,164888.0,54.5885,54.597,54.3752,54.4179,164888.0
2020-07-20 12:10:00,63.8,64.02,63.78,63.99,98957.0,54.4179,54.6055,54.4008,54.5799,98957.0
2020-07-20 12:20:00,63.99,64.06,63.96,64.01,82791.0,54.5799,54.6396,54.5543,54.597,82791.0
2020-07-20 12:30:00,63.99,64.06,63.99,64.01,45996.0,54.5799,54.6396,54.5799,54.597,45996.0
2020-07-20 12:40:00,64.01,64.02,63.91,64.01,64982.0,54.597,54.6055,54.5117,54.597,64982.0
2020-07-20 12:50:00,64.01,64.06,63.95,63.98,75988.0,54.597,54.6396,54.5458,54.5714,75988.0
2020-07-20 13:00:00,63.98,64.03,63.91,63.98,56489.0,54.5714,54.614,54.5117,54.5714,56489.0
2020-07-20 13:10:00,63.99,64.04,63.96,64.03,49804.0,54.5799,54.6226,54.5543,54.614,49804.0
2020-07-20 13:20:00,64.03,64.06,64.0,64.05,57202.0,54.614,54.6396,54.5885,54.6311,57202.0
2020-07-20 13:30:00,64.05,64.05,63.87,63.93,80615.0,54.6311,54.6311,54.4776,54.5288,80615.0
2020-07-20 13:40:00,63.94,64.01,63.93,63.95,59166.0,54.5373,54.597,54.5288,54.5458,59166.0
2020-07-20 13:50:00,63.95,64.09,63.93,64.04,70577.0,54.5458,54.6652,54.5288,54.6226,70577.0
2020-07-20 14:00:00,64.05,64.09,63.95,63.96,85002.0,54.6311,54.6652,54.5458,54.5543,85002.0
2020-07-20 14:10:00,63.96,64.02,63.95,63.98,51737.0,54.5543,54.6055,54.5458,54.5714,51737.0
2020-07-20 14:20:00,63.99,63.99,63.86,63.89,101119.0,54.5799,54.5799,54.469,54.4946,101119.0
2020-07-20 14:30:00,63.89,63.94,63.85,63.88,65061.0,54.4946,54.5373,54.4605,54.4861,65061.0
2020-07-20 14:40:00,63.88,64.03,63.86,64.02,87592.0,54.4861,54.614,54.469,54.6055,87592.0
2020-07-20 14:50:00,64.02,64.03,63.89,63.91,57984.0,54.6055,54.614,54.4946,54.5117,57984.0
2020-07-20 15:00:00,63.92,63.98,63.91,63.97,63207.0,54.5202,54.5714,54.5117,54.5629,63207.0
2020-07-20 15:10:00,63.97,64.0,63.94,63.99,85882.0,54.5629,54.5885,54.5373,54.5799,85882.0
2020-07-20 15:20:00,63.98,64.08,63.98,64.08,86357.0,54.5714,54.6567,54.5714,54.6567,86357.0
2020-07-20 15:30:00,64.08,64.2,64.06,64.14,134172.0,54.6567,54.759,54.6396,54.7079,134172.0
2020-07-20 15:40:00,64.14,64.2,64.09,64.14,151941.0,54.7079,54.759,54.6652,54.7079,151941.0
2020-07-20 15:50:00,64.15,64.16,63.86,63.9,425926.0,54.7164,54.7249,54.469,54.5032,425926.0
2020-07-21 09:30:00,63.88,64.63,63.55,64.58,413172.0,54.4861,55.1258,54.2046,55.0832,413172.0
2020-07-21 09:40:00,64.58,64.6,64.32,64.44,171608.0,55.0832,55.1002,54.8614,54.9638,171608.0
2020-07-21 09:50:00,64.44,64.56,64.23,64.35,254768.0,54.9638,55.0661,54.7846,54.887,254768.0
2020-07-21 10:00:00,64.36,64.42,64.29,64.35,124390.0,54.8955,54.9467,54.8358,54.887,124390.0
2020-07-21 10:10:00,64.34,64.51,64.24,64.3,138824.0,54.8785,55.0235,54.7932,54.8443,138824.0
2020-07-21 10:20:00,64.3,64.35,64.12,64.15,118047.0,54.8443,54.887,54.6908,54.7164,118047.0
2020-07-21 10:30:00,64.14,64.28,64.07,64.14,147637.0,54.7079,54.8273,54.6482,54.7079,147637.0
2020-07-21 10:40:00,64.14,64.32,64.09,64.31,148395.0,54.7079,54.8614,54.6652,54.8529,148395.0
2020-07-21 10:50:00,64.32,64.33,64.23,64.33,87271.0,54.8614,54.8699,54.7846,54.8699,87271.0
2020-07-21 11:00:00,64.32,64.38,64.22,64.26,90194.0,54.8614,54.9126,54.7761,54.8102,90194.0
2020-07-21 11:10:00,64.26,64.35,64.2,64.29,108079.0,54.8102,54.887,54.759,54.8358,108079.0
2020-07-21 11:20:00,64.3,64.32,64.22,64.24,70784.0,54.8443,54.8614,54.7761,54.7932,70784.0
2020-07-21 11:30:00,64.23,64.28,64.16,64.22,111602.0,54.7846,54.8273,54.7249,54.7761,111602.0
2020-07-21 11:40:00,64.22,64.42,64.16,64.36,161573.0,54.7761,54.9467,54.7249,54.8955,161573.0
2020-07-21 11:50:00,64.34,64.58,64.3,64.56,158920.0,54.8785,55.0832,54.8443,55.0661,158920.0
2020-07-21 12:00:00,64.55,64.64,64.43,64.5,91751.0,55.0576,55.1343,54.9552,55.0149,91751.0
2020-07-21 12:10:00,64.51,64.52,64.46,64.49,71632.0,55.0235,55.032,54.9808,55.0064,71632.0
2020-07-21 12:20:00,64.5,64.67,64.49,64.66,69221.0,55.0149,55.1599,55.0064,55.1514,69221.0
2020-07-21 12:30:00,64.65,64.74,64.63,64.65,83365.0,55.1429,55.2196,55.1258,55.1429,83365.0
2020-07-21 12:40:00,64.64,64.7,64.58,64.64,73354.0,55.1343,55.1855,55.0832,55.1343,73354.0
2020-07-21 12:50:00,64.64,64.77,64.62,64.71,70437.0,55.1343,55.2452,55.1173,55.194,70437.0
2020-07-21 13:00:00,64.71,64.76,64.58,64.75,97687.0,55.194,55.2367,55.0832,55.2282,97687.0
2020-07-21 13:10:00,64.75,64.75,64.65,64.67,61853.0,55.2282,55.2282,55.1429,55.1599,61853.0
2020-07-21 13:20:00,64.67,64.69,64.52,64.53,90736.0,55.1599,55.177,55.032,55.0405,90736.0
2020-07-21 13:30:00,64.53,64.53,64.42,64.48,55059.0,55.0405,55.0405,54.9467,54.9979,55059.0
2020-07-21 13:40:00,64.48,64.48,64.37,64.44,65569.0,54.9979,54.9979,54.904,54.9638,65569.0
2020-07-21 13:50:00,64.43,64.46,64.39,64.44,104488.0,54.9552,54.9808,54.9211,54.9638,104488.0
2020-07-21 14:00:00,64.44,64.51,64.42,64.45,54757.0,54.9638,55.0235,54.9467,54.9723,54757.0
2020-07-21 14:10:00,64.44,64.45,64.3,64.33,69822.0,54.9638,54.9723,54.8443,54.8699,69822.0
2020-07-21 14:20:00,64.33,64.38,64.32,64.34,48372.0,54.8699,54.9126,54.8614,54.8785,48372.0
2020-07-21 14:30:00,64.34,64.42,64.31,64.36,77042.0,54.8785,54.9467,54.8529,54.8955,77042.0
2020-07-21 14:40:00,64.35,64.47,64.35,64.43,59559.0,54.887,54.9893,54.887,54.9552,59559.0
2020-07-21 14:50:00,64.43,64.44,64.38,64.41,44331.0,54.9552,54.9638,54.9126,54.9382,44331.0
2020-07-21 15:00:00,64.41,64.48,64.38,64.46,68548.0,54.9382,54.9979,54.9126,54.9808,68548.0
2020-07-21 15:10:00,64.47,64.5,64.31,64.33,91191.0,54.9893,55.0149,54.8529,54.8699,91191.0
2020-07-21 15:20:00,64.32,64.36,64.23,64.27,104856.0,54.8614,54.8955,54.7846,54.8188,104856.0
2020-07-21 15:30:00,64.28,64.34,64.25,64.26,118277.0,54.8273,54.8785,54.8017,54.8102,118277.0
2020-07-21 15:40:00,64.25,64.53,64.24,64.51,208495.0,54.8017,55.0405,54.7932,55.0235,208495.0
2020-07-21 15:50:00,64.51,64.55,64.37,64.52,523154.0,55.0235,55.0576,54.904,55.032,523154.0
2020-07-22 09:30:00,64.11,64.21,63.66,64.03,268627.0,55.111,55.1969,54.7241,55.0422,268627.0
2020-07-22 09:40:00,64.05,64.08,63.59,63.59,124155.0,55.0594,55.0852,54.664,54.664,124155.0
2020-07-22 09:50:00,63.59,63.61,63.28,63.28,198386.0,54.664,54.6811,54.3975,54.3975,198386.0
2020-07-22 10:00:00,63.29,63.38,63.12,63.34,196026.0,54.4061,54.4834,54.2599,54.449,196026.0
2020-07-22 10:10:00,63.34,63.38,63.22,63.27,120013.0,54.449,54.4834,54.3459,54.3889,120013.0
2020-07-22 10:20:00,63.27,63.34,63.16,63.22,104399.0,54.3889,54.449,54.2943,54.3459,104399.0
2020-07-22 10:30:00,63.21,63.39,63.2,63.33,100808.0,54.3373,54.492,54.3287,54.4404,100808.0
2020-07-22 10:40:00,63.33,63.42,63.29,63.32,135427.0,54.4404,54.5178,54.4061,54.4319,135427.0
2020-07-22 10:50:00,63.31,63.46,63.28,63.45,92834.0,54.4233,54.5522,54.3975,54.5436,92834.0
2020-07-22 11:00:00,63.43,63.53,63.35,63.36,82365.0,54.5264,54.6124,54.4576,54.4662,82365.0
2020-07-22 11:10:00,63.36,63.38,63.26,63.31,70908.0,54.4662,54.4834,54.3803,54.4233,70908.0
2020-07-22 11:20:00,63.31,63.38,63.29,63.33,74333.0,54.4233,54.4834,54.4061,54.4404,74333.0
2020-07-22 11:30:00,63.33,63.34,63.18,63.34,90255.0,54.4404,54.449,54.3115,54.449,90255.0
2020-07-22 11:40:00,63.36,63.49,63.32,63.43,128516.0,54.4662,54.578,54.4319,54.5264,128516.0
2020-07-22 11:50:00,63.42,63.42,63.33,63.39,39784.0,54.5178,54.5178,54.4404,54.492,39784.0
2020-07-22 12:00:00,63.4,63.52,63.38,63.5,80999.0,54.5006,54.6038,54.4834,54.5866,80999.0
2020-07-22 12:10:00,63.5,63.75,63.49,63.64,124983.0,54.5866,54.8015,54.578,54.7069,124983.0
2020-07-22 12:20:00,63.62,63.64,63.53,63.59,53708.0,54.6897,54.7069,54.6124,54.664,53708.0
2020-07-22 12:30:00,63.59,63.63,63.55,63.55,56785.0,54.664,54.6983,54.6296,54.6296,56785.0
2020-07-22 12:40:00,63.54,63.6,63.51,63.59,61687.0,54.621,54.6725,54.5952,54.664,61687.0
2020-07-22 12:50:00,63.59,63.72,63.58,63.72,68799.0,54.664,54.7757,54.6554,54.7757,68799.0
2020-07-22 13:00:00,63.73,63.82,63.7,63.77,52073.0,54.7843,54.8617,54.7585,54.8187,52073.0
2020-07-22 13:10:00,63.77,63.89,63.75,63.85,62588.0,54.8187,54.9218,54.8015,54.8875,62588.0
2020-07-22 13:20:00,63.85,63.87,63.79,63.82,35190.0,54.8875,54.9046,54.8359,54.8617,35190.0
2020-07-22 13:30:00,63.82,63.85,63.75,63.82,47145.0,54.8617,54.8875,54.8015,54.8617,47145.0
2020-07-22 13:40:00,63.82,63.86,63.72,63.76,63004.0,54.8617,54.8961,54.7757,54.8101,63004.0
2020-07-22 13:50:00,63.77,63.8,63.6,63.61,60155.0,54.8187,54.8445,54.6725,54.6811,60155.0
2020-07-22 14:00:00,63.62,63.73,63.61,63.69,45409.0,54.6897,54.7843,54.6811,54.7499,45409.0
2020-07-22 14:10:00,63.7,63.72,63.66,63.7,61002.0,54.7585,54.7757,54.7241,54.7585,61002.0
2020-07-22 14:20:00,63.71,63.77,63.67,63.75,56473.0,54.7671,54.8187,54.7327,54.8015,56473.0
2020-07-22 14:30:00,63.76,63.84,63.7,63.83,52225.0,54.8101,54.8789,54.7585,54.8703,52225.0
2020-07-22 14:40:00,63.83,63.84,63.76,63.79,46849.0,54.8703,54.8789,54.8101,54.8359,46849.0
2020-07-22 14:50:00,63.8,63.83,63.76,63.8,47245.0,54.8445,54.8703,54.8101,54.8445,47245.0
2020-07-22 15:00:00,63.8,63.83,63.71,63.74,47846.0,54.8445,54.8703,54.7671,54.7929,47846.0
2020-07-22 15:10:00,63.75,63.8,63.7,63.72,88324.0,54.8015,54.8445,54.7585,54.7757,88324.0
2020-07-22 15:20:00,63.71,63.79,63.71,63.78,59673.0,54.7671,54.8359,54.7671,54.8273,59673.0
2020-07-22 15:30:00,63.78,63.81,63.7,63.76,83326.0,54.8273,54.8531,54.7585,54.8101,83326.0
2020-07-22 15:40:00,63.77,63.86,63.74,63.85,117639.0,54.8187,54.8961,54.7929,54.8875,117639.0
2020-07-22 15:50:00,63.89,63.89,63.75,63.78,287496.0,54.9218,54.9218,54.8015,54.8273,287496.0
2020-07-23 09:30:00,63.8,63.86,63.71,63.72,229118.0,54.8445,54.8961,54.7671,54.7757,229118.0
2020-07-23 09:40:00,63.73,63.74,63.53,63.69,135091.0,54.7843,54.7929,54.6124,54.7499,135091.0
2020-07-23 09:50:00,63.69,63.86,63.63,63.83,99075.0,54.7499,54.8961,54.6983,54.8703,99075.0
2020-07-23 10:00:00,63.84,64.08,63.83,63.94,171762.0,54.8789,55.0852,54.8703,54.9648,171762.0
2020-07-23 10:10:00,63.95,63.97,63.71,63.72,114104.0,54.9734,54.9906,54.7671,54.7757,114104.0
2020-07-23 10:20:00,63.71,63.73,63.54,63.61,90002.0,54.7671,54.7843,54.621,54.6811,90002.0
2020-07-23 10:30:00,63.6,63.75,63.53,63.7,74088.0,54.6725,54.8015,54.6124,54.7585,74088.0
2020-07-23 10:40:00,63.71,63.81,63.6,63.61,116700.0,54.7671,54.8531,54.6725,54.6811,116700.0
2020-07-23 10:50:00,63.61,63.81,63.6,63.67,81951.0,54.6811,54.8531,54.6725,54.7327,81951.0
2020-07-23 11:00:00,63.67,63.83,63.66,63.83,81246.0,54.7327,54.8703,54.7241,54.8703,81246.0
2020-07-23 11:10:00,63.84,63.95,63.79,63.9,66085.0,54.8789,54.9734,54.8359,54.9304,66085.0
2020-07-23 11:20:00,63.9,64.04,63.87,63.98,69738.0,54.9304,55.0508,54.9046,54.9992,69738.0
2020-07-23 11:30:00,63.98,64.13,63.96,64.11,85443.0,54.9992,55.1282,54.982,55.111,85443.0
2020-07-23 11:40:00,64.11,64.14,64.01,64.06,53498.0,55.111,55.1367,55.025,55.068,53498.0
2020-07-23 11:50:00,64.06,64.08,64.0,64.06,45145.0,55.068,55.0852,55.0164,55.068,45145.0
2020-07-23 12:00:00,64.07,64.08,63.96,64.01,47922.0,55.0766,55.0852,54.982,55.025,47922.0
2020-07-23 12:10:00,64.0,64.15,64.0,64.12,50464.0,55.0164,55.1453,55.0164,55.1196,50464.0
2020-07-23 12:20:00,64.12,64.21,64.08,64.15,65660.0,55.1196,55.1969,55.0852,55.1453,65660.0
2020-07-23 12:30:00,64.15,64.3,64.14,64.29,79199.0,55.1453,55.2743,55.1367,55.2657,79199.0
2020-07-23 12:40:00,64.29,64.35,64.25,64.25,63574.0,55.2657,55.3173,55.2313,55.2313,63574.0
2020-07-23 12:50:00,64.25,64.3,64.11,64.14,73154.0,55.2313,55.2743,55.111,55.1367,73154.0
2020-07-23 13:00:00,64.14,64.22,64.13,64.17,46844.0,55.1367,55.2055,55.1282,55.1625,46844.0
2020-07-23 13:10:00,64.16,64.18,64.03,64.05,47223.0,55.1539,55.1711,55.0422,55.0594,47223.0
2020-07-23 13:20:00,64.04,64.06,63.97,64.06,45962.0,55.0508,55.068,54.9906,55.068,45962.0
2020-07-23 13:30:00,64.06,64.06,63.97,64.0,60778.0,55.068,55.068,54.9906,55.0164,60778.0
2020-07-23 13:40:00,64.0,64.05,63.82,63.86,85112.0,55.0164,55.0594,54.8617,54.8961,85112.0
2020-07-23 13:50:00,63.87,63.91,63.81,63.86,49086.0,54.9046,54.939,54.8531,54.8961,49086.0
2020-07-23 14:00:00,63.85,63.86,63.7,63.79,134457.0,54.8875,54.8961,54.7585,54.8359,134457.0
2020-07-23 14:10:00,63.78,63.78,63.61,63.67,100583.0,54.8273,54.8273,54.6811,54.7327,100583.0
2020-07-23 14:20:00,63.67,63.73,63.57,63.71,76571.0,54.7327,54.7843,54.6468,54.7671,76571.0
2020-07-23 14:30:00,63.7,63.85,63.65,63.65,159311.0,54.7585,54.8875,54.7155,54.7155,159311.0
2020-07-23 14:40:00,63.66,63.82,63.66,63.78,74525.0,54.7241,54.8617,54.7241,54.8273,74525.0
2020-07-23 14:50:00,63.79,63.83,63.75,63.78,53543.0,54.8359,54.8703,54.8015,54.8273,53543.0
2020-07-23 15:00:00,63.79,63.83,63.62,63.65,78133.0,54.8359,54.8703,54.6897,54.7155,78133.0
2020-07-23 15:10:00,63.66,63.78,63.63,63.77,72392.0,54.7241,54.8273,54.6983,54.8187,72392.0
2020-07-23 15:20:00,63.78,63.8,63.59,63.68,79223.0,54.8273,54.8445,54.664,54.7413,79223.0
2020-07-23 15:30:00,63.67,63.84,63.57,63.76,153501.0,54.7327,54.8789,54.6468,54.8101,153501.0
2020-07-23 15:40:00,63.76,63.81,63.68,63.69,137397.0,54.8101,54.8531,54.7413,54.7499,137397.0
2020-07-23 15:50:00,63.68,63.85,63.58,63.81,359781.0,54.7413,54.8875,54.6554,54.8531,359781.0
2020-07-24 09:30:00,64.28,64.34,63.95,63.96,332091.0,55.2571,55.3087,54.9734,54.982,332091.0
2020-07-24 09:40:00,63.97,64.48,63.85,64.48,190025.0,54.9906,55.429,54.8875,55.429,190025.0
2020-07-24 09:50:00,64.48,64.55,64.31,64.46,142320.0,55.429,55.4892,55.2829,55.4118,142320.0
2020-07-24 10:00:00,64.45,64.59,64.39,64.48,167551.0,55.4032,55.5236,55.3517,55.429,167551.0
2020-07-24 10:10:00,64.49,64.88,64.49,64.85,258825.0,55.4376,55.7729,55.4376,55.7471,258825.0
2020-07-24 10:20:00,64.86,64.99,64.64,64.66,225574.0,55.7557,55.8674,55.5666,55.5838,225574.0
2020-07-24 10:30:00,64.65,64.7,64.25,64.29,101754.0,55.5752,55.6181,55.2313,55.2657,101754.0
2020-07-24 10:40:00,64.28,64.34,64.14,64.24,78517.0,55.2571,55.3087,55.1367,55.2227,78517.0
2020-07-24 10:50:00,64.25,64.28,64.0,64.2,74968.0,55.2313,55.2571,55.0164,55.1883,74968.0
2020-07-24 11:00:00,64.21,64.26,64.11,64.14,72315.0,55.1969,55.2399,55.111,55.1367,72315.0
2020-07-24 11:10:00,64.14,64.2,64.11,64.14,63929.0,55.1367,55.1883,55.111,55.1367,63929.0
2020-07-24 11:20:00,64.14,64.14,63.93,63.99,100901.0,55.1367,55.1367,54.9562,55.0078,100901.0
2020-07-24 11:30:00,64.0,64.15,64.0,64.02,81182.0,55.0164,55.1453,55.0164,55.0336,81182.0
2020-07-24 11:40:00,64.0,64.08,63.91,63.93,60306.0,55.0164,55.0852,54.939,54.9562,60306.0
2020-07-24 11:50:00,63.94,64.04,63.93,63.99,55330.0,54.9648,55.0508,54.9562,55.0078,55330.0
2020-07-24 12:00:00,63.99,64.02,63.86,63.92,79453.0,55.0078,55.0336,54.8961,54.9476,79453.0
2020-07-24 12:10:00,63.94,64.09,63.93,64.05,75199.0,54.9648,55.0938,54.9562,55.0594,75199.0
2020-07-24 12:20:00,64.04,64.07,63.93,63.97,117067.0,55.0508,55.0766,54.9562,54.9906,117067.0
2020-07-24 12:30:00,63.96,64.09,63.96,64.04,38170.0,54.982,55.0938,54.982,55.0508,38170.0
2020-07-24 12:40:00,64.04,64.05,63.84,63.85,69517.0,55.0508,55.0594,54.8789,54.8875,69517.0
2020-07-24 12:50:00,63.87,63.89,63.63,63.73,141981.0,54.9046,54.9218,54.6983,54.7843,141981.0
2020-07-24 13:00:00,63.73,63.76,63.52,63.56,97481.0,54.7843,54.8101,54.6038,54.6382,97481.0
2020-07-24 13:10:00,63.55,63.56,63.4,63.44,109080.0,54.6296,54.6382,54.5006,54.535,109080.0
2020-07-24 13:20:00,63.45,63.63,63.42,63.63,127600.0,54.5436,54.6983,54.5178,54.6983,127600.0
2020-07-24 13:30:00,63.62,63.62,63.48,63.5,50832.0,54.6897,54.6897,54.5694,54.5866,50832.0
2020-07-24 13:40:00,63.49,63.53,63.4,63.47,144835.0,54.578,54.6124,54.5006,54.5608,144835.0
2020-07-24 13:50:00,63.47,63.49,63.39,63.4,58783.0,54.5608,54.578,54.492,54.5006,58783.0
2020-07-24 14:00:00,63.4,63.52,63.38,63.49,61401.0,54.5006,54.6038,54.4834,54.578,61401.0
2020-07-24 14:10:00,63.48,63.48,63.26,63.35,140438.0,54.5694,54.5694,54.3803,54.4576,140438.0
2020-07-24 14:20:00,63.35,63.46,63.3,63.44,69884.0,54.4576,54.5522,54.4147,54.535,69884.0
2020-07-24 14:30:00,63.44,63.49,63.39,63.49,63677.0,54.535,54.578,54.492,54.578,63677.0
2020-07-24 14:40:00,63.49,63.55,63.47,63.5,85767.0,54.578,54.6296,54.5608,54.5866,85767.0
2020-07-24 14:50:00,63.5,63.52,63.36,63.4,76432.0,54.5866,54.6038,54.4662,54.5006,76432.0
2020-07-24 15:00:00,63.39,63.53,63.38,63.51,94353.0,54.492,54.6124,54.4834,54.5952,94353.0
2020-07-24 15:10:00,63.51,63.55,63.43,63.45,77835.0,54.5952,54.6296,54.5264,54.5436,77835.0
2020-07-24 15:20:00,63.45,63.51,63.35,63.39,94127.0,54.5436,54.5952,54.4576,54.492,94127.0
2020-07-24 15:30:00,63.38,63.51,63.31,63.51,135237.0,54.4834,54.5952,54.4233,54.5952,135237.0
2020-07-24 15:40:00,63.51,63.55,63.46,63.48,110691.0,54.5952,54.6296,54.5522,54.5694,110691.0
2020-07-24 15:50:00,63.47,63.6,63.01,63.34,907525.0,54.5608,54.6725,54.1654,54.449,907525.0
2020-07-27 09:30:00,62.86,62.99,62.11,62.27,672952.0,54.0364,54.1482,53.3917,53.5292,672952.0
2020-07-27 09:40:00,62.24,62.47,62.2,62.35,259011.0,53.5035,53.7012,53.4691,53.598,259011.0
2020-07-27 09:50:00,62.35,62.92,62.34,62.91,148726.0,53.598,54.088,53.5894,54.0794,148726.0
2020-07-27 10:00:00,62.91,62.98,62.78,62.94,161108.0,54.0794,54.1396,53.9677,54.1052,161108.0
2020-07-27 10:10:00,62.94,63.06,62.83,62.97,141874.0,54.1052,54.2083,54.0106,54.131,141874.0
2020-07-27 10:20:00,62.97,63.05,62.9,62.91,101171.0,54.131,54.1998,54.0708,54.0794,101171.0
2020-07-27 10:30:00,62.9,62.9,62.63,62.71,105716.0,54.0708,54.0708,53.8387,53.9075,105716.0
2020-07-27 10:40:00,62.71,62.79,62.55,62.71,132842.0,53.9075,53.9762,53.7699,53.9075,132842.0
2020-07-27 10:50:00,62.72,62.78,62.53,62.55,84830.0,53.9161,53.9677,53.7527,53.7699,84830.0
2020-07-27 11:00:00,62.55,62.66,62.52,62.6,121610.0,53.7699,53.8645,53.7441,53.8129,121610.0
2020-07-27 11:10:00,62.61,62.79,62.55,62.79,99081.0,53.8215,53.9762,53.7699,53.9762,99081.0
2020-07-27 11:20:00,62.8,62.87,62.74,62.82,95616.0,53.9848,54.045,53.9333,54.002,95616.0
2020-07-27 11:30:00,62.83,62.87,62.62,62.66,65053.0,54.0106,54.045,53.8301,53.8645,65053.0
2020-07-27 11:40:00,62.66,62.68,62.55,62.59,75012.0,53.8645,53.8817,53.7699,53.8043,75012.0
2020-07-27 11:50:00,62.59,62.72,62.58,62.59,72887.0,53.8043,53.9161,53.7957,53.8043,72887.0
2020-07-27 12:00:00,62.59,62.85,62.58,62.73,144371.0,53.8043,54.0278,53.7957,53.9247,144371.0
2020-07-27 12:10:00,62.73,62.76,62.66,62.72,57629.0,53.9247,53.9505,53.8645,53.9161,57629.0
2020-07-27 12:20:00,62.72,62.72,62.56,62.7,76743.0,53.9161,53.9161,53.7785,53.8989,76743.0
2020-07-27 12:30:00,62.7,62.8,62.65,62.74,76913.0,53.8989,53.9848,53.8559,53.9333,76913.0
2020-07-27 12:40:00,62.74,62.77,62.65,62.7,70519.0,53.9333,53.9591,53.8559,53.8989,70519.0
2020-07-27 12:50:00,62.69,62.77,62.61,62.7,81373.0,53.8903,53.9591,53.8215,53.8989,81373.0
2020-07-27 13:00:00,62.7,62.7,62.56,62.58,96188.0,53.8989,53.8989,53.7785,53.7957,96188.0
2020-07-27 13:10:00,62.57,62.62,62.51,62.54,55288.0,53.7871,53.8301,53.7356,53.7613,55288.0
2020-07-27 13:20:00,62.54,62.61,62.51,62.61,69405.0,53.7613,53.8215,53.7356,53.8215,69405.0
2020-07-27 13:30:00,62.61,62.61,62.51,62.54,78260.0,53.8215,53.8215,53.7356,53.7613,78260.0
2020-07-27 13:40:00,62.53,62.54,62.38,62.43,140841.0,53.7527,53.7613,53.6238,53.6668,140841.0
2020-07-27 13:50:00,62.42,62.53,62.38,62.51,130399.0,53.6582,53.7527,53.6238,53.7356,130399.0
2020-07-27 14:00:00,62.52,62.58,62.43,62.57,163945.0,53.7441,53.7957,53.6668,53.7871,163945.0
2020-07-27 14:10:00,62.56,62.56,62.38,62.38,127345.0,53.7785,53.7785,53.6238,53.6238,127345.0
2020-07-27 14:20:00,62.39,62.55,62.38,62.53,100033.0,53.6324,53.7699,53.6238,53.7527,100033.0
2020-07-27 14:30:00,62.55,62.58,62.42,62.42,99312.0,53.7699,53.7957,53.6582,53.6582,99312.0
2020-07-27 14:40:00,62.43,62.44,62.28,62.29,127470.0,53.6668,53.6754,53.5378,53.5464,127470.0
2020-07-27 14:50:00,62.29,62.32,62.2,62.27,150670.0,53.5464,53.5722,53.4691,53.5292,150670.0
2020-07-27 15:00:00,62.27,62.35,62.24,62.29,122753.0,53.5292,53.598,53.5035,53.5464,122753.0
2020-07-27 15:10:00,62.29,62.33,62.23,62.27,125798.0,53.5464,53.5808,53.4949,53.5292,125798.0
2020-07-27 15:20:00,62.27,62.38,62.26,62.35,122183.0,53.5292,53.6238,53.5206,53.598,122183.0
2020-07-27 15:30:00,62.35,62.47,62.34,62.4,157537.0,53.598,53.7012,53.5894,53.641,157537.0
2020-07-27 15:40:00,62.41,62.64,62.41,62.64,183859.0,53.6496,53.8473,53.6496,53.8473,183859.0
2020-07-27 15:50:00,62.63,62.63,62.48,62.58,446507.0,53.8387,53.8387,53.7098,53.7957,446507.0
2020-07-28 09:30:00,62.42,62.85,62.23,62.67,194680.0,53.6582,54.0278,53.4949,53.8731,194680.0
2020-07-28 09:40:00,62.67,63.07,62.55,62.98,191077.0,53.8731,54.2169,53.7699,54.1396,191077.0
2020-07-28 09:50:00,62.97,62.97,62.75,62.78,128523.0,54.131,54.131,53.9419,53.9677,128523.0
2020-07-28 10:00:00,62.77,63.25,62.76,63.25,155826.0,53.9591,54.3717,53.9505,54.3717,155826.0
2020-07-28 10:10:00,63.24,63.41,63.2,63.37,118116.0,54.3631,54.5092,54.3287,54.4748,118116.0
2020-07-28 10:20:00,63.38,63.38,63.18,63.26,86629.0,54.4834,54.4834,54.3115,54.3803,86629.0
2020-07-28 10:30:00,63.28,63.32,63.1,63.11,102190.0,54.3975,54.4319,54.2427,54.2513,102190.0
2020-07-28 10:40:00,63.09,63.11,62.91,63.01,87455.0,54.2341,54.2513,54.0794,54.1654,87455.0
2020-07-28 10:50:00,63.02,63.12,62.97,63.02,74340.0,54.174,54.2599,54.131,54.174,74340.0
2020-07-28 11:00:00,63.02,63.09,62.96,63.09,58657.0,54.174,54.2341,54.1224,54.2341,58657.0
2020-07-28 11:10:00,63.09,63.14,63.02,63.12,55772.0,54.2341,54.2771,54.174,54.2599,55772.0
2020-07-28 11:20:00,63.11,63.18,63.08,63.15,39023.0,54.2513,54.3115,54.2255,54.2857,39023.0
2020-07-28 11:30:00,63.14,63.38,63.11,63.35,123555.0,54.2771,54.4834,54.2513,54.4576,123555.0
2020-07-28 11:40:00,63.34,63.47,63.33,63.41,80663.0,54.449,54.5608,54.4404,54.5092,80663.0
2020-07-28 11:50:00,63.42,63.43,63.35,63.41,52947.0,54.5178,54.5264,54.4576,54.5092,52947.0
2020-07-28 12:00:00,63.4,63.43,63.28,63.29,51649.0,54.5006,54.5264,54.3975,54.4061,51649.0
2020-07-28 12:10:00,63.29,63.29,63.16,63.16,45219.0,54.4061,54.4061,54.2943,54.2943,45219.0
2020-07-28 12:20:00,63.17,63.2,63.03,63.04,62495.0,54.3029,54.3287,54.1826,54.1912,62495.0
2020-07-28 12:30:00,63.04,63.1,63.0,63.08,48977.0,54.1912,54.2427,54.1568,54.2255,48977.0
2020-07-28 12:40:00,63.07,63.17,63.05,63.16,37141.0,54.2169,54.3029,54.1998,54.2943,37141.0
2020-07-28 12:50:00,63.16,63.17,63.04,63.05,69724.0,54.2943,54.3029,54.1912,54.1998,69724.0
2020-07-28 13:00:00,63.05,63.16,63.04,63.14,50775.0,54.1998,54.2943,54.1912,54.2771,50775.0
2020-07-28 13:10:00,63.14,63.14,63.08,63.09,62400.0,54.2771,54.2771,54.2255,54.2341,62400.0
2020-07-28 13:20:00,63.1,63.12,63.03,63.12,43928.0,54.2427,54.2599,54.1826,54.2599,43928.0
2020-07-28 13:30:00,63.12,63.29,63.11,63.24,56706.0,54.2599,54.4061,54.2513,54.3631,56706.0
2020-07-28 13:40:00,63.23,63.28,63.22,63.26,51874.0,54.3545,54.3975,54.3459,54.3803,51874.0
2020-07-28 13:50:00,63.26,63.31,63.24,63.26,44547.0,54.3803,54.4233,54.3631,54.3803,44547.0
2020-07-28 14:00:00,63.26,63.37,63.25,63.35,53346.0,54.3803,54.4748,54.3717,54.4576,53346.0
2020-07-28 14:10:00,63.34,63.37,63.29,63.34,50051.0,54.449,54.4748,54.4061,54.449,50051.0
2020-07-28 14:20:00,63.34,63.36,63.29,63.33,40795.0,54.449,54.4662,54.4061,54.4404,40795.0
2020-07-28 14:30:00,63.33,63.43,63.32,63.42,70974.0,54.4404,54.5264,54.4319,54.5178,70974.0
2020-07-28 14:40:00,63.42,63.5,63.35,63.36,65536.0,54.5178,54.5866,54.4576,54.4662,65536.0
2020-07-28 14:50:00,63.35,63.45,63.35,63.38,64249.0,54.4576,54.5436,54.4576,54.4834,64249.0
2020-07-28 15:00:00,63.39,63.44,63.34,63.43,82621.0,54.492,54.535,54.449,54.5264,82621.0
2020-07-28 15:10:00,63.44,63.47,63.37,63.43,92805.0,54.535,54.5608,54.4748,54.5264,92805.0
2020-07-28 15:20:00,63.43,63.47,63.34,63.37,130615.0,54.5264,54.5608,54.449,54.4748,130615.0
2020-07-28 15:30:00,63.37,63.48,63.36,63.41,166671.0,54.4748,54.5694,54.4662,54.5092,166671.0
2020-07-28 15:40:00,63.41,63.45,63.32,63.37,291052.0,54.5092,54.5436,54.4319,54.4748,291052.0
2020-07-28 15:50:00,63.36,63.37,63.16,63.27,552219.0,54.4662,54.4748,54.2943,54.3889,552219.0
2020-07-29 09:30:00,63.46,63.48,63.09,63.15,326595.0,54.5522,54.5694,54.2341,54.2857,326595.0
2020-07-29 09:40:00,63.16,63.54,63.16,63.41,89304.0,54.2943,54.621,54.2943,54.5092,89304.0
2020-07-29 09:50:00,63.41,63.68,63.4,63.62,117541.0,54.5092,54.7413,54.5006,54.6897,117541.0
2020-07-29 10:00:00,63.61,64.09,63.59,64.08,212416.0,54.6811,55.0938,54.664,55.0852,212416.0
2020-07-29 10:10:00,64.08,64.38,64.07,64.19,179737.0,55.0852,55.3431,55.0766,55.1797,179737.0
2020-07-29 10:20:00,64.18,64.22,64.06,64.1,115950.0,55.1711,55.2055,55.068,55.1024,115950.0
2020-07-29 10:30:00,64.1,64.1,63.82,63.89,86854.0,55.1024,55.1024,54.8617,54.9218,86854.0
2020-07-29 10:40:00,63.89,64.08,63.88,64.07,84061.0,54.9218,55.0852,54.9132,55.0766,84061.0
2020-07-29 10:50:00,64.06,64.18,64.01,64.09,79258.0,55.068,55.1711,55.025,55.0938,79258.0
2020-07-29 11:00:00,64.09,64.2,64.08,64.11,81862.0,55.0938,55.1883,55.0852,55.111,81862.0
2020-07-29 11:10:00,64.11,64.34,64.08,64.33,131535.0,55.111,55.3087,55.0852,55.3001,131535.0
2020-07-29 11:20:00,64.32,64.42,64.28,64.42,115545.0,55.2915,55.3774,55.2571,55.3774,115545.0
2020-07-29 11:30:00,64.41,64.42,64.31,64.34,49616.0,55.3689,55.3774,55.2829,55.3087,49616.0
2020-07-29 11:40:00,64.33,64.38,64.23,64.3,95343.0,55.3001,55.3431,55.2141,55.2743,95343.0
2020-07-29 11:50:00,64.29,64.29,64.2,64.27,44291.0,55.2657,55.2657,55.1883,55.2485,44291.0
2020-07-29 12:00:00,64.27,64.29,64.2,64.26,79423.0,55.2485,55.2657,55.1883,55.2399,79423.0
2020-07-29 12:10:00,64.26,64.37,64.25,64.37,165693.0,55.2399,55.3345,55.2313,55.3345,165693.0
2020-07-29 12:20:00,64.38,64.45,64.34,64.39,108192.0,55.3431,55.4032,55.3087,55.3517,108192.0
2020-07-29 12:30:00,64.4,64.44,64.29,64.3,72426.0,55.3603,55.3946,55.2657,55.2743,72426.0
2020-07-29 12:40:00,64.31,64.35,64.13,64.15,58060.0,55.2829,55.3173,55.1282,55.1453,58060.0
2020-07-29 12:50:00,64.15,64.21,64.13,64.18,59212.0,55.1453,55.1969,55.1282,55.1711,59212.0
2020-07-29 13:00:00,64.2,64.25,64.17,64.25,40868.0,55.1883,55.2313,55.1625,55.2313,40868.0
2020-07-29 13:10:00,64.25,64.34,64.2,64.3,41870.0,55.2313,55.3087,55.1883,55.2743,41870.0
2020-07-29 13:20:00,64.3,64.38,64.28,64.36,36230.0,55.2743,55.3431,55.2571,55.3259,36230.0
2020-07-29 13:30:00,64.34,64.49,64.34,64.37,82378.0,55.3087,55.4376,55.3087,55.3345,82378.0
2020-07-29 13:40:00,64.36,64.36,64.23,64.28,53713.0,55.3259,55.3259,55.2141,55.2571,53713.0
2020-07-29 13:50:00,64.28,64.37,64.26,64.36,49852.0,55.2571,55.3345,55.2399,55.3259,49852.0
2020-07-29 14:00:00,64.41,64.43,64.28,64.34,52002.0,55.3689,55.386,55.2571,55.3087,52002.0
2020-07-29 14:10:00,64.34,64.38,64.24,64.3,55813.0,55.3087,55.3431,55.2227,55.2743,55813.0
2020-07-29 14:20:00,64.3,64.41,64.29,64.36,56537.0,55.2743,55.3689,55.2657,55.3259,56537.0
2020-07-29 14:30:00,64.36,64.41,64.33,64.38,63449.0,55.3259,55.3689,55.3001,55.3431,63449.0
2020-07-29 14:40:00,64.38,64.46,64.37,64.42,73701.0,55.3431,55.4118,55.3345,55.3774,73701.0
2020-07-29 14:50:00,64.42,64.44,64.33,64.34,32429.0,55.3774,55.3946,55.3001,55.3087,32429.0
2020-07-29 15:00:00,64.35,64.37,64.26,64.34,80097.0,55.3173,55.3345,55.2399,55.3087,80097.0
2020-07-29 15:10:00,64.34,64.46,64.32,64.46,94407.0,55.3087,55.4118,55.2915,55.4118,94407.0
2020-07-29 15:20:00,64.46,64.5,64.38,64.47,98641.0,55.4118,55.4462,55.3431,55.4204,98641.0
2020-07-29 15:30:00,64.47,64.59,64.42,64.43,192459.0,55.4204,55.5236,55.3774,55.386,192459.0
2020-07-29 15:40:00,64.43,64.44,64.15,64.22,181723.0,55.386,55.3946,55.1453,55.2055,181723.0
2020-07-29 15:50:00,64.22,64.38,64.17,64.22,837182.0,55.2055,55.3431,55.1625,55.2055,837182.0
2020-07-30 09:30:00,63.66,63.81,63.29,63.53,288734.0,54.7241,54.8531,54.4061,54.6124,288734.0
2020-07-30 09:40:00,63.51,63.61,63.27,63.54,164932.0,54.5952,54.6811,54.3889,54.621,164932.0
2020-07-30 09:50:00,63.54,63.57,63.28,63.43,138043.0,54.621,54.6468,54.3975,54.5264,138043.0
2020-07-30 10:00:00,63.41,63.71,63.33,63.71,156736.0,54.5092,54.7671,54.4404,54.7671,156736.0
2020-07-30 10:10:00,63.71,63.78,63.57,63.66,102678.0,54.7671,54.8273,54.6468,54.7241,102678.0
2020-07-30 10:20:00,63.64,63.8,63.53,63.75,83398.0,54.7069,54.8445,54.6124,54.8015,83398.0
2020-07-30 10:30:00,63.74,63.77,63.65,63.73,68281.0,54.7929,54.8187,54.7155,54.7843,68281.0
2020-07-30 10:40:00,63.74,63.79,63.55,63.56,94693.0,54.7929,54.8359,54.6296,54.6382,94693.0
2020-07-30 10:50:00,63.57,63.67,63.51,63.67,65098.0,54.6468,54.7327,54.5952,54.7327,65098.0
2020-07-30 11:00:00,63.65,63.91,63.61,63.88,74423.0,54.7155,54.939,54.6811,54.9132,74423.0
2020-07-30 11:10:00,63.89,63.91,63.74,63.91,65418.0,54.9218,54.939,54.7929,54.939,65418.0
2020-07-30 11:20:00,63.9,63.96,63.84,63.87,63222.0,54.9304,54.982,54.8789,54.9046,63222.0
2020-07-30 11:30:00,63.87,63.93,63.79,63.9,47578.0,54.9046,54.9562,54.8359,54.9304,47578.0
2020-07-30 11:40:00,63.91,63.96,63.84,63.85,53626.0,54.939,54.982,54.8789,54.8875,53626.0
2020-07-30 11:50:00,63.85,63.87,63.79,63.84,38083.0,54.8875,54.9046,54.8359,54.8789,38083.0
2020-07-30 12:00:00,63.83,63.88,63.79,63.83,52229.0,54.8703,54.9132,54.8359,54.8703,52229.0
2020-07-30 12:10:00,63.82,64.05,63.74,64.02,125948.0,54.8617,55.0594,54.7929,55.0336,125948.0
2020-07-30 12:20:00,64.0,64.03,63.89,63.93,54434.0,55.0164,55.0422,54.9218,54.9562,54434.0
2020-07-30 12:30:00,63.94,63.99,63.92,63.98,48911.0,54.9648,55.0078,54.9476,54.9992,48911.0
2020-07-30 12:40:00,63.99,63.99,63.89,63.96,32028.0,55.0078,55.0078,54.9218,54.982,32028.0
2020-07-30 12:50:00,63.96,64.03,63.93,64.02,43410.0,54.982,55.0422,54.9562,55.0336,43410.0
2020-07-30 13:00:00,64.01,64.13,64.0,64.04,45591.0,55.025,55.1282,55.0164,55.0508,45591.0
2020-07-30 13:10:00,64.03,64.15,64.03,64.11,30803.0,55.0422,55.1453,55.0422,55.111,30803.0
2020-07-30 13:20:00,64.1,64.11,63.91,63.94,40617.0,55.1024,55.111,54.939,54.9648,40617.0
2020-07-30 13:30:00,63.93,64.0,63.89,63.96,45249.0,54.9562,55.0164,54.9218,54.982,45249.0
2020-07-30 13:40:00,63.96,63.99,63.9,63.91,37652.0,54.982,55.0078,54.9304,54.939,37652.0
2020-07-30 13:50:00,63.91,63.97,63.9,63.95,44318.0,54.939,54.9906,54.9304,54.9734,44318.0
2020-07-30 14:00:00,63.94,64.0,63.85,64.0,145334.0,54.9648,55.0164,54.8875,55.0164,145334.0
2020-07-30 14:10:00,63.97,63.97,63.84,63.86,59457.0,54.9906,54.9906,54.8789,54.8961,59457.0
2020-07-30 14:20:00,63.85,63.94,63.8,63.83,56399.0,54.8875,54.9648,54.8445,54.8703,56399.0
2020-07-30 14:30:00,63.83,63.91,63.8,63.89,51158.0,54.8703,54.939,54.8445,54.9218,51158.0
2020-07-30 14:40:00,63.89,63.99,63.88,63.98,113603.0,54.9218,55.0078,54.9132,54.9992,113603.0
2020-07-30 14:50:00,63.99,64.0,63.86,63.95,91967.0,55.0078,55.0164,54.8961,54.9734,91967.0
2020-07-30 15:00:00,63.96,64.03,63.91,63.93,87015.0,54.982,55.0422,54.939,54.9562,87015.0
2020-07-30 15:10:00,63.92,63.98,63.86,63.97,67939.0,54.9476,54.9992,54.8961,54.9906,67939.0
2020-07-30 15:20:00,63.96,64.05,63.89,64.05,57532.0,54.982,55.0594,54.9218,55.0594,57532.0
2020-07-30 15:30:00,64.05,64.06,63.92,63.93,80658.0,55.0594,55.068,54.9476,54.9562,80658.0
2020-07-30 15:40:00,63.93,63.94,63.8,63.89,113919.0,54.9562,54.9648,54.8445,54.9218,113919.0
2020-07-30 15:50:00,63.88,64.03,63.82,64.0,328911.0,54.9132,55.0422,54.8617,55.0164,328911.0
2020-07-31 09:30:00,63.79,63.9,63.28,63.46,425561.0,54.8359,54.9304,54.3975,54.5522,425561.0
2020-07-31 09:40:00,63.45,63.46,63.29,63.35,151804.0,54.5436,54.5522,54.4061,54.4576,151804.0
2020-07-31 09:50:00,63.34,63.39,63.16,63.22,212886.0,54.449,54.492,54.2943,54.3459,212886.0
2020-07-31 10:00:00,63.22,63.29,63.09,63.11,168534.0,54.3459,54.4061,54.2341,54.2513,168534.0
2020-07-31 10:10:00,63.11,63.11,62.91,62.95,173545.0,54.2513,54.2513,54.0794,54.1138,173545.0
2020-07-31 10:20:00,62.95,63.09,62.92,63.0,136897.0,54.1138,54.2341,54.088,54.1568,136897.0
2020-07-31 10:30:00,63.01,63.18,62.94,63.16,158240.0,54.1654,54.3115,54.1052,54.2943,158240.0
2020-07-31 10:40:00,63.15,63.15,62.95,63.0,117949.0,54.2857,54.2857,54.1138,54.1568,117949.0
2020-07-31 10:50:00,63.0,63.24,62.97,63.11,158322.0,54.1568,54.3631,54.131,54.2513,158322.0
2020-07-31 11:00:00,63.09,63.16,63.03,63.08,75691.0,54.2341,54.2943,54.1826,54.2255,75691.0
2020-07-31 11:10:00,63.08,63.36,63.05,63.3,140897.0,54.2255,54.4662,54.1998,54.4147,140897.0
2020-07-31 11:20:00,63.3,63.3,63.16,63.18,69440.0,54.4147,54.4147,54.2943,54.3115,69440.0
2020-07-31 11:30:00,63.19,63.23,62.94,62.98,105499.0,54.3201,54.3545,54.1052,54.1396,105499.0
2020-07-31 11:40:00,62.97,63.1,62.95,63.09,97924.0,54.131,54.2427,54.1138,54.2341,97924.0
2020-07-31 11:50:00,63.09,63.09,62.84,62.86,135184.0,54.2341,54.2341,54.0192,54.0364,135184.0
2020-07-31 12:00:00,62.85,62.86,62.72,62.74,94620.0,54.0278,54.0364,53.9161,53.9333,94620.0
2020-07-31 12:10:00,62.75,62.78,62.55,62.62,115955.0,53.9419,53.9677,53.7699,53.8301,115955.0
2020-07-31 12:20:00,62.61,62.72,62.61,62.64,68462.0,53.8215,53.9161,53.8215,53.8473,68462.0
2020-07-31 12:30:00,62.64,62.64,62.43,62.46,155921.0,53.8473,53.8473,53.6668,53.6926,155921.0
2020-07-31 12:40:00,62.46,62.52,62.42,62.47,76165.0,53.6926,53.7441,53.6582,53.7012,76165.0
2020-07-31 12:50:00,62.47,62.49,62.38,62.38,131994.0,53.7012,53.7184,53.6238,53.6238,131994.0
2020-07-31 13:00:00,62.38,62.48,62.32,62.42,95085.0,53.6238,53.7098,53.5722,53.6582,95085.0
2020-07-31 13:10:00,62.42,62.46,62.29,62.39,127645.0,53.6582,53.6926,53.5464,53.6324,127645.0
2020-07-31 13:20:00,62.39,62.55,62.39,62.51,105021.0,53.6324,53.7699,53.6324,53.7356,105021.0
2020-07-31 13:30:00,62.5,62.54,62.42,62.48,74907.0,53.727,53.7613,53.6582,53.7098,74907.0
2020-07-31 13:40:00,62.48,62.52,62.44,62.52,99774.0,53.7098,53.7441,53.6754,53.7441,99774.0
2020-07-31 13:50:00,62.52,62.55,62.48,62.49,149387.0,53.7441,53.7699,53.7098,53.7184,149387.0
2020-07-31 14:00:00,62.49,62.56,62.39,62.41,88570.0,53.7184,53.7785,53.6324,53.6496,88570.0
2020-07-31 14:10:00,62.4,62.44,62.34,62.37,74306.0,53.641,53.6754,53.5894,53.6152,74306.0
2020-07-31 14:20:00,62.37,62.38,62.29,62.32,94333.0,53.6152,53.6238,53.5464,53.5722,94333.0
2020-07-31 14:30:00,62.32,62.43,62.31,62.4,137277.0,53.5722,53.6668,53.5636,53.641,137277.0
2020-07-31 14:40:00,62.39,62.6,62.37,62.54,92519.0,53.6324,53.8129,53.6152,53.7613,92519.0
2020-07-31 14:50:00,62.54,62.69,62.52,62.69,71011.0,53.7613,53.8903,53.7441,53.8903,71011.0
2020-07-31 15:00:00,62.68,62.72,62.64,62.68,85014.0,53.8817,53.9161,53.8473,53.8817,85014.0
2020-07-31 15:10:00,62.68,62.78,62.6,62.68,133702.0,53.8817,53.9677,53.8129,53.8817,133702.0
2020-07-31 15:20:00,62.69,62.8,62.69,62.78,107367.0,53.8903,53.9848,53.8903,53.9677,107367.0
2020-07-31 15:30:00,62.78,62.83,62.71,62.72,159723.0,53.9677,54.0106,53.9075,53.9161,159723.0
2020-07-31 15:40:00,62.72,62.94,62.69,62.92,297174.0,53.9161,54.1052,53.8903,54.088,297174.0
2020-07-31 15:50:00,62.92,63.04,62.84,62.93,925976.0,54.088,54.1912,54.0192,54.0966,925976.0
2020-08-03 09:30:00,63.37,63.45,63.02,63.33,374027.0,54.4748,54.5436,54.174,54.4404,374027.0
2020-08-03 09:40:00,63.33,63.55,63.3,63.38,167317.0,54.4404,54.6296,54.4147,54.4834,167317.0
2020-08-03 09:50:00,63.39,63.41,63.21,63.35,177710.0,54.492,54.5092,54.3373,54.4576,177710.0
2020-08-03 10:00:00,63.35,63.74,63.31,63.67,169650.0,54.4576,54.7929,54.4233,54.7327,169650.0
2020-08-03 10:10:00,63.67,63.94,63.67,63.88,141912.0,54.7327,54.9648,54.7327,54.9132,141912.0
2020-08-03 10:20:00,63.89,63.97,63.69,63.73,145014.0,54.9218,54.9906,54.7499,54.7843,145014.0
2020-08-03 10:30:00,63.7,63.78,63.61,63.64,92824.0,54.7585,54.8273,54.6811,54.7069,92824.0
2020-08-03 10:40:00,63.63,63.71,63.53,63.65,128977.0,54.6983,54.7671,54.6124,54.7155,128977.0
2020-08-03 10:50:00,63.65,63.74,63.57,63.64,194145.0,54.7155,54.7929,54.6468,54.7069,194145.0
2020-08-03 11:00:00,63.64,63.7,63.5,63.7,76434.0,54.7069,54.7585,54.5866,54.7585,76434.0
2020-08-03 11:10:00,63.69,63.79,63.65,63.76,112112.0,54.7499,54.8359,54.7155,54.8101,112112.0
2020-08-03 11:20:00,63.76,63.84,63.68,63.8,83413.0,54.8101,54.8789,54.7413,54.8445,83413.0
2020-08-03 11:30:00,63.81,64.05,63.8,64.04,91357.0,54.8531,55.0594,54.8445,55.0508,91357.0
2020-08-03 11:40:00,64.03,64.17,64.02,64.13,113162.0,55.0422,55.1625,55.0336,55.1282,113162.0
2020-08-03 11:50:00,64.13,64.13,63.98,63.98,74306.0,55.1282,55.1282,54.9992,54.9992,74306.0
2020-08-03 12:00:00,63.98,64.01,63.86,63.94,54199.0,54.9992,55.025,54.8961,54.9648,54199.0
2020-08-03 12:10:00,63.94,63.99,63.91,63.93,54456.0,54.9648,55.0078,54.939,54.9562,54456.0
2020-08-03 12:20:00,63.92,63.95,63.79,63.81,50888.0,54.9476,54.9734,54.8359,54.8531,50888.0
2020-08-03 12:30:00,63.8,63.85,63.77,63.85,42920.0,54.8445,54.8875,54.8187,54.8875,42920.0
2020-08-03 12:40:00,63.85,64.02,63.82,64.02,57256.0,54.8875,55.0336,54.8617,55.0336,57256.0
2020-08-03 12:50:00,64.02,64.05,63.98,64.01,73518.0,55.0336,55.0594,54.9992,55.025,73518.0
2020-08-03 13:00:00,64.01,64.01,63.92,64.0,111449.0,55.025,55.025,54.9476,55.0164,111449.0
2020-08-03 13:10:00,64.01,64.02,63.89,63.95,86740.0,55.025,55.0336,54.9218,54.9734,86740.0
2020-08-03 13:20:00,63.94,64.01,63.94,63.98,97246.0,54.9648,55.025,54.9648,54.9992,97246.0
2020-08-03 13:30:00,63.98,64.01,63.94,63.99,63018.0,54.9992,55.025,54.9648,55.0078,63018.0
2020-08-03 13:40:00,63.99,64.0,63.92,63.94,65545.0,55.0078,55.0164,54.9476,54.9648,65545.0
2020-08-03 13:50:00,63.95,63.99,63.91,63.96,77208.0,54.9734,55.0078,54.939,54.982,77208.0
2020-08-03 14:00:00,63.96,64.01,63.93,63.95,76412.0,54.982,55.025,54.9562,54.9734,76412.0
2020-08-03 14:10:00,63.95,63.97,63.88,63.91,157077.0,54.9734,54.9906,54.9132,54.939,157077.0
2020-08-03 14:20:00,63.9,63.95,63.89,63.92,77034.0,54.9304,54.9734,54.9218,54.9476,77034.0
2020-08-03 14:30:00,63.92,63.98,63.89,63.94,67322.0,54.9476,54.9992,54.9218,54.9648,67322.0
2020-08-03 14:40:00,63.95,63.95,63.79,63.8,65787.0,54.9734,54.9734,54.8359,54.8445,65787.0
2020-08-03 14:50:00,63.8,63.81,63.54,63.74,247892.0,54.8445,54.8531,54.621,54.7929,247892.0
2020-08-03 15:00:00,63.74,63.84,63.73,63.83,73284.0,54.7929,54.8789,54.7843,54.8703,73284.0
2020-08-03 15:10:00,63.84,63.9,63.8,63.81,85876.0,54.8789,54.9304,54.8445,54.8531,85876.0
2020-08-03 15:20:00,63.8,63.87,63.78,63.82,86088.0,54.8445,54.9046,54.8273,54.8617,86088.0
2020-08-03 15:30:00,63.82,63.84,63.64,63.77,131170.0,54.8617,54.8789,54.7069,54.8187,131170.0
2020-08-03 15:40:00,63.76,63.91,63.73,63.9,166516.0,54.8101,54.939,54.7843,54.9304,166516.0
2020-08-03 15:50:00,63.9,63.92,63.8,63.87,429767.0,54.9304,54.9476,54.8445,54.9046,429767.0
2020-08-04 09:30:00,63.74,64.49,63.67,64.41,421379.0,54.7929,55.4376,54.7327,55.3689,421379.0
2020-08-04 09:40:00,64.41,64.54,64.35,64.39,176734.0,55.3689,55.4806,55.3173,55.3517,176734.0
2020-08-04 09:50:00,64.38,64.5,64.36,64.45,175434.0,55.3431,55.4462,55.3259,55.4032,175434.0
2020-08-04 10:00:00,64.43,64.52,64.38,64.44,189606.0,55.386,55.4634,55.3431,55.3946,189606.0
2020-08-04 10:10:00,64.43,64.64,64.41,64.62,189362.0,55.386,55.5666,55.3689,55.5494,189362.0
2020-08-04 10:20:00,64.61,64.77,64.6,64.66,225112.0,55.5408,55.6783,55.5322,55.5838,225112.0
2020-08-04 10:30:00,64.66,64.83,64.53,64.83,151913.0,55.5838,55.7299,55.472,55.7299,151913.0
2020-08-04 10:40:00,64.82,65.18,64.75,65.16,269606.0,55.7213,56.0308,55.6611,56.0136,269606.0
2020-08-04 10:50:00,65.15,65.28,65.15,65.22,238302.0,56.005,56.1167,56.005,56.0652,238302.0
2020-08-04 11:00:00,65.23,65.33,65.16,65.29,218323.0,56.0737,56.1597,56.0136,56.1253,218323.0
2020-08-04 11:10:00,65.28,65.37,65.28,65.32,130554.0,56.1167,56.1941,56.1167,56.1511,130554.0
2020-08-04 11:20:00,65.33,65.37,65.13,65.18,132535.0,56.1597,56.1941,55.9878,56.0308,132535.0
2020-08-04 11:30:00,65.17,65.19,64.91,64.95,128014.0,56.0222,56.0394,55.7987,55.8331,128014.0
2020-08-04 11:40:00,64.96,65.02,64.89,64.97,104829.0,55.8416,55.8932,55.7815,55.8502,104829.0
2020-08-04 11:50:00,64.97,64.97,64.8,64.95,164369.0,55.8502,55.8502,55.7041,55.8331,164369.0
2020-08-04 12:00:00,64.95,65.15,64.93,65.11,120814.0,55.8331,56.005,55.8159,55.9706,120814.0
2020-08-04 12:10:00,65.1,65.28,65.05,65.2,179622.0,55.962,56.1167,55.919,56.048,179622.0
2020-08-04 12:20:00,65.2,65.41,65.16,65.18,167278.0,56.048,56.2285,56.0136,56.0308,167278.0
2020-08-04 12:30:00,65.18,65.28,65.08,65.16,143329.0,56.0308,56.1167,55.9448,56.0136,143329.0
2020-08-04 12:40:00,65.16,65.28,65.09,65.21,104025.0,56.0136,56.1167,55.9534,56.0566,104025.0
2020-08-04 12:50:00,65.21,65.24,65.05,65.06,157139.0,56.0566,56.0823,55.919,55.9276,157139.0
2020-08-04 13:00:00,65.06,65.12,65.01,65.11,106586.0,55.9276,55.9792,55.8846,55.9706,106586.0
2020-08-04 13:10:00,65.11,65.16,65.07,65.13,172846.0,55.9706,56.0136,55.9362,55.9878,172846.0
2020-08-04 13:20:00,65.13,65.18,65.08,65.11,122323.0,55.9878,56.0308,55.9448,55.9706,122323.0
2020-08-04 13:30:00,65.12,65.18,65.07,65.13,128008.0,55.9792,56.0308,55.9362,55.9878,128008.0
2020-08-04 13:40:00,65.13,65.17,65.07,65.1,155023.0,55.9878,56.0222,55.9362,55.962,155023.0
2020-08-04 13:50:00,65.11,65.24,65.1,65.23,101725.0,55.9706,56.0823,55.962,56.0737,101725.0
2020-08-04 14:00:00,65.23,65.24,65.13,65.14,88808.0,56.0737,56.0823,55.9878,55.9964,88808.0
2020-08-04 14:10:00,65.14,65.18,65.12,65.16,83310.0,55.9964,56.0308,55.9792,56.0136,83310.0
2020-08-04 14:20:00,65.15,65.17,65.05,65.12,247400.0,56.005,56.0222,55.919,55.9792,247400.0
2020-08-04 14:30:00,65.12,65.16,64.92,64.97,201691.0,55.9792,56.0136,55.8073,55.8502,201691.0
2020-08-04 14:40:00,64.96,64.99,64.81,64.98,114560.0,55.8416,55.8674,55.7127,55.8588,114560.0
2020-08-04 14:50:00,64.98,65.11,64.97,65.08,105732.0,55.8588,55.9706,55.8502,55.9448,105732.0
2020-08-04 15:00:00,65.08,65.15,64.95,65.11,131318.0,55.9448,56.005,55.8331,55.9706,131318.0
2020-08-04 15:10:00,65.11,65.25,65.1,65.23,198554.0,55.9706,56.0909,55.962,56.0737,198554.0
2020-08-04 15:20:00,65.23,65.26,65.2,65.23,249492.0,56.0737,56.0995,56.048,56.0737,249492.0
2020-08-04 15:30:00,65.23,65.24,65.15,65.23,282507.0,56.0737,56.0823,56.005,56.0737,282507.0
2020-08-04 15:40:00,65.23,65.24,65.07,65.15,261637.0,56.0737,56.0823,55.9362,56.005,261637.0
2020-08-04 15:50:00,65.16,65.2,64.98,65.0,801539.0,56.0136,56.048,55.8588,55.876,801539.0
2020-08-05 09:30:00,65.54,65.6,63.9,64.56,1287826.0,56.3402,56.3918,54.9304,55.4978,1287826.0
2020-08-05 09:40:00,64.56,65.51,64.47,65.47,665290.0,55.4978,56.3144,55.4204,56.2801,665290.0
2020-08-05 09:50:00,65.45,65.52,64.8,65.22,472368.0,56.2629,56.323,55.7041,56.0652,472368.0
2020-08-05 10:00:00,65.22,65.42,64.58,64.76,519866.0,56.0652,56.2371,55.515,55.6697,519866.0
2020-08-05 10:10:00,64.76,65.23,64.7,65.01,281098.0,55.6697,56.0737,55.6181,55.8846,281098.0
2020-08-05 10:20:00,65.0,65.01,64.4,64.62,270479.0,55.876,55.8846,55.3603,55.5494,270479.0
2020-08-05 10:30:00,64.61,64.63,64.08,64.13,296801.0,55.5408,55.558,55.0852,55.1282,296801.0
2020-08-05 10:40:00,64.13,64.43,64.1,64.22,237081.0,55.1282,55.386,55.1024,55.2055,237081.0
2020-08-05 10:50:00,64.25,64.38,64.07,64.24,212447.0,55.2313,55.3431,55.0766,55.2227,212447.0
2020-08-05 11:00:00,64.25,64.4,63.92,64.12,360573.0,55.2313,55.3603,54.9476,55.1196,360573.0
2020-08-05 11:10:00,64.11,64.23,63.92,64.11,199229.0,55.111,55.2141,54.9476,55.111,199229.0
2020-08-05 11:20:00,64.11,64.29,64.08,64.25,226704.0,55.111,55.2657,55.0852,55.2313,226704.0
2020-08-05 11:30:00,64.23,64.33,64.18,64.31,159269.0,55.2141,55.3001,55.1711,55.2829,159269.0
2020-08-05 11:40:00,64.31,64.38,64.21,64.36,138578.0,55.2829,55.3431,55.1969,55.3259,138578.0
2020-08-05 11:50:00,64.34,64.46,64.1,64.11,202711.0,55.3087,55.4118,55.1024,55.111,202711.0
2020-08-05 12:00:00,64.1,64.27,64.02,64.26,163375.0,55.1024,55.2485,55.0336,55.2399,163375.0
2020-08-05 12:10:00,64.27,64.3,64.09,64.17,114848.0,55.2485,55.2743,55.0938,55.1625,114848.0
2020-08-05 12:20:00,64.17,64.32,64.1,64.29,139577.0,55.1625,55.2915,55.1024,55.2657,139577.0
2020-08-05 12:30:00,64.28,64.41,64.16,64.32,126444.0,55.2571,55.3689,55.1539,55.2915,126444.0
2020-08-05 12:40:00,64.31,64.39,64.11,64.12,151965.0,55.2829,55.3517,55.111,55.1196,151965.0
2020-08-05 12:50:00,64.13,64.19,64.07,64.09,171916.0,55.1282,55.1797,55.0766,55.0938,171916.0
2020-08-05 13:00:00,64.1,64.17,64.02,64.17,132975.0,55.1024,55.1625,55.0336,55.1625,132975.0
2020-08-05 13:10:00,64.17,64.18,64.01,64.05,118466.0,55.1625,55.1711,55.025,55.0594,118466.0
2020-08-05 13:20:00,64.06,64.16,64.05,64.13,123887.0,55.068,55.1539,55.0594,55.1282,123887.0
2020-08-05 13:30:00,64.12,64.24,64.07,64.18,132291.0,55.1196,55.2227,55.0766,55.1711,132291.0
2020-08-05 13:40:00,64.19,64.28,64.15,64.2,103408.0,55.1797,55.2571,55.1453,55.1883,103408.0
2020-08-05 13:50:00,64.21,64.21,64.02,64.02,108334.0,55.1969,55.1969,55.0336,55.0336,108334.0
2020-08-05 14:00:00,64.03,64.19,63.97,64.15,146192.0,55.0422,55.1797,54.9906,55.1453,146192.0
2020-08-05 14:10:00,64.15,64.16,64.05,64.06,98335.0,55.1453,55.1539,55.0594,55.068,98335.0
2020-08-05 14:20:00,64.06,64.09,64.01,64.02,138728.0,55.068,55.0938,55.025,55.0336,138728.0
2020-08-05 14:30:00,64.02,64.06,63.96,64.03,178974.0,55.0336,55.068,54.982,55.0422,178974.0
2020-08-05 14:40:00,64.03,64.06,63.98,64.03,160828.0,55.0422,55.068,54.9992,55.0422,160828.0
2020-08-05 14:50:00,64.03,64.1,64.01,64.08,217126.0,55.0422,55.1024,55.025,55.0852,217126.0
2020-08-05 15:00:00,64.08,64.14,64.01,64.01,177335.0,55.0852,55.1367,55.025,55.025,177335.0
2020-08-05 15:10:00,64.01,64.02,63.91,63.99,158632.0,55.025,55.0336,54.939,55.0078,158632.0
2020-08-05 15:20:00,63.99,64.02,63.92,63.94,166040.0,55.0078,55.0336,54.9476,54.9648,166040.0
2020-08-05 15:30:00,63.94,64.24,63.93,64.17,588156.0,54.9648,55.2227,54.9562,55.1625,588156.0
2020-08-05 15:40:00,64.18,64.3,64.12,64.2,373224.0,55.1711,55.2743,55.1196,55.1883,373224.0
2020-08-05 15:50:00,64.2,64.49,64.16,64.41,627997.0,55.1883,55.4376,55.1539,55.3689,627997.0
2020-08-06 09:30:00,64.55,65.4,64.43,64.81,668924.0,55.4892,56.2199,55.386,55.7127,668924.0
2020-08-06 09:40:00,64.82,65.07,64.76,65.0,232034.0,55.7213,55.9362,55.6697,55.876,232034.0
2020-08-06 09:50:00,64.98,65.01,64.77,64.91,159141.0,55.8588,55.8846,55.6783,55.7987,159141.0
2020-08-06 10:00:00,64.91,65.01,64.39,64.5,205107.0,55.7987,55.8846,55.3517,55.4462,205107.0
2020-08-06 10:10:00,64.48,64.67,64.34,64.63,188663.0,55.429,55.5924,55.3087,55.558,188663.0
2020-08-06 10:20:00,64.63,64.65,64.51,64.64,75439.0,55.558,55.5752,55.4548,55.5666,75439.0
2020-08-06 10:30:00,64.65,64.72,64.49,64.52,140123.0,55.5752,55.6353,55.4376,55.4634,140123.0
2020-08-06 10:40:00,64.53,64.77,64.51,64.77,152749.0,55.472,55.6783,55.4548,55.6783,152749.0
2020-08-06 10:50:00,64.79,65.1,64.77,65.0,148525.0,55.6955,55.962,55.6783,55.876,148525.0
2020-08-06 11:00:00,64.98,65.06,64.83,64.87,89164.0,55.8588,55.9276,55.7299,55.7643,89164.0
2020-08-06 11:10:00,64.88,64.94,64.75,64.94,84017.0,55.7729,55.8245,55.6611,55.8245,84017.0
2020-08-06 11:20:00,64.95,64.98,64.75,64.85,91851.0,55.8331,55.8588,55.6611,55.7471,91851.0
2020-08-06 11:30:00,64.85,64.9,64.75,64.86,94340.0,55.7471,55.7901,55.6611,55.7557,94340.0
2020-08-06 11:40:00,64.86,64.89,64.77,64.8,59731.0,55.7557,55.7815,55.6783,55.7041,59731.0
2020-08-06 11:50:00,64.79,64.8,64.59,64.7,108875.0,55.6955,55.7041,55.5236,55.6181,108875.0
2020-08-06 12:00:00,64.7,64.81,64.56,64.6,59432.0,55.6181,55.7127,55.4978,55.5322,59432.0
2020-08-06 12:10:00,64.59,64.73,64.56,64.65,96217.0,55.5236,55.6439,55.4978,55.5752,96217.0
2020-08-06 12:20:00,64.64,64.66,64.5,64.57,110159.0,55.5666,55.5838,55.4462,55.5064,110159.0
2020-08-06 12:30:00,64.58,64.58,64.4,64.42,64663.0,55.515,55.515,55.3603,55.3774,64663.0
2020-08-06 12:40:00,64.41,64.47,64.31,64.44,86650.0,55.3689,55.4204,55.2829,55.3946,86650.0
2020-08-06 12:50:00,64.43,64.44,64.29,64.29,69982.0,55.386,55.3946,55.2657,55.2657,69982.0
2020-08-06 13:00:00,64.28,64.31,64.21,64.24,78384.0,55.2571,55.2829,55.1969,55.2227,78384.0
2020-08-06 13:10:00,64.24,64.27,64.11,64.15,104110.0,55.2227,55.2485,55.111,55.1453,104110.0
2020-08-06 13:20:00,64.16,64.16,64.07,64.12,78181.0,55.1539,55.1539,55.0766,55.1196,78181.0
2020-08-06 13:30:00,64.12,64.14,64.03,64.06,104555.0,55.1196,55.1367,55.0422,55.068,104555.0
2020-08-06 13:40:00,64.07,64.09,63.95,63.96,143012.0,55.0766,55.0938,54.9734,54.982,143012.0
2020-08-06 13:50:00,63.96,64.01,63.93,64.0,115262.0,54.982,55.025,54.9562,55.0164,115262.0
2020-08-06 14:00:00,63.99,64.04,63.95,64.0,80160.0,55.0078,55.0508,54.9734,55.0164,80160.0
2020-08-06 14:10:00,64.01,64.05,63.92,63.94,69838.0,55.025,55.0594,54.9476,54.9648,69838.0
2020-08-06 14:20:00,63.94,64.15,63.93,64.12,111472.0,54.9648,55.1453,54.9562,55.1196,111472.0
2020-08-06 14:30:00,64.12,64.12,63.96,64.02,107133.0,55.1196,55.1196,54.982,55.0336,107133.0
2020-08-06 14:40:00,64.02,64.14,64.0,64.09,120235.0,55.0336,55.1367,55.0164,55.0938,120235.0
2020-08-06 14:50:00,64.09,64.13,64.05,64.08,95500.0,55.0938,55.1282,55.0594,55.0852,95500.0
2020-08-06 15:00:00,64.08,64.15,64.05,64.12,86047.0,55.0852,55.1453,55.0594,55.1196,86047.0
2020-08-06 15:10:00,64.11,64.16,64.05,64.16,86167.0,55.111,55.1539,55.0594,55.1539,86167.0
2020-08-06 15:20:00,64.16,64.2,64.07,64.17,123064.0,55.1539,55.1883,55.0766,55.1625,123064.0
2020-08-06 15:30:00,64.17,64.28,64.16,64.25,139717.0,55.1625,55.2571,55.1539,55.2313,139717.0
2020-08-06 15:40:00,64.25,64.29,64.2,64.2,161772.0,55.2313,55.2657,55.1883,55.1883,161772.0
2020-08-06 15:50:00,64.2,64.25,64.07,64.11,576438.0,55.1883,55.2313,55.0766,55.111,576438.0
2020-08-07 09:30:00,63.79,64.2,63.79,63.93,277592.0,54.8359,55.1883,54.8359,54.9562,277592.0
2020-08-07 09:40:00,63.97,64.0,63.65,63.99,170371.0,54.9906,55.0164,54.7155,55.0078,170371.0
2020-08-07 09:50:00,63.98,64.12,63.86,63.86,131751.0,54.9992,55.1196,54.8961,54.8961,131751.0
2020-08-07 10:00:00,63.85,64.06,63.77,63.9,103340.0,54.8875,55.068,54.8187,54.9304,103340.0
2020-08-07 10:10:00,63.9,64.07,63.9,63.98,95552.0,54.9304,55.0766,54.9304,54.9992,95552.0
2020-08-07 10:20:00,63.99,64.0,63.79,63.87,114564.0,55.0078,55.0164,54.8359,54.9046,114564.0
2020-08-07 10:30:00,63.87,63.91,63.69,63.79,168092.0,54.9046,54.939,54.7499,54.8359,168092.0
2020-08-07 10:40:00,63.8,63.94,63.75,63.91,176574.0,54.8445,54.9648,54.8015,54.939,176574.0
2020-08-07 10:50:00,63.91,64.12,63.91,64.06,156119.0,54.939,55.1196,54.939,55.068,156119.0
2020-08-07 11:00:00,64.06,64.09,63.98,63.99,138352.0,55.068,55.0938,54.9992,55.0078,138352.0
2020-08-07 11:10:00,63.98,64.02,63.87,63.92,88607.0,54.9992,55.0336,54.9046,54.9476,88607.0
2020-08-07 11:20:00,63.92,64.07,63.91,64.02,75576.0,54.9476,55.0766,54.939,55.0336,75576.0
2020-08-07 11:30:00,64.02,64.42,64.01,64.42,169086.0,55.0336,55.3774,55.025,55.3774,169086.0
2020-08-07 11:40:00,64.43,64.43,64.29,64.33,88835.0,55.386,55.386,55.2657,55.3001,88835.0
2020-08-07 11:50:00,64.33,64.33,64.16,64.23,85160.0,55.3001,55.3001,55.1539,55.2141,85160.0
2020-08-07 12:00:00,64.23,64.29,64.18,64.23,85461.0,55.2141,55.2657,55.1711,55.2141,85461.0
2020-08-07 12:10:00,64.25,64.32,64.17,64.18,57129.0,55.2313,55.2915,55.1625,55.1711,57129.0
2020-08-07 12:20:00,64.18,64.4,64.18,64.38,69516.0,55.1711,55.3603,55.1711,55.3431,69516.0
2020-08-07 12:30:00,64.37,64.42,64.34,64.38,64330.0,55.3345,55.3774,55.3087,55.3431,64330.0
2020-08-07 12:40:00,64.39,64.42,64.32,64.33,59129.0,55.3517,55.3774,55.2915,55.3001,59129.0
2020-08-07 12:50:00,64.33,64.42,64.32,64.39,96448.0,55.3001,55.3774,55.2915,55.3517,96448.0
2020-08-07 13:00:00,64.39,64.52,64.38,64.48,155896.0,55.3517,55.4634,55.3431,55.429,155896.0
2020-08-07 13:10:00,64.48,64.52,64.4,64.49,93854.0,55.429,55.4634,55.3603,55.4376,93854.0
2020-08-07 13:20:00,64.49,64.51,64.37,64.44,78920.0,55.4376,55.4548,55.3345,55.3946,78920.0
2020-08-07 13:30:00,64.44,64.49,64.36,64.49,109446.0,55.3946,55.4376,55.3259,55.4376,109446.0
2020-08-07 13:40:00,64.49,64.52,64.41,64.42,60222.0,55.4376,55.4634,55.3689,55.3774,60222.0
2020-08-07 13:50:00,64.42,64.43,64.28,64.3,65440.0,55.3774,55.386,55.2571,55.2743,65440.0
2020-08-07 14:00:00,64.3,64.38,64.22,64.27,67440.0,55.2743,55.3431,55.2055,55.2485,67440.0
2020-08-07 14:10:00,64.28,64.31,64.2,64.23,59175.0,55.2571,55.2829,55.1883,55.2141,59175.0
2020-08-07 14:20:00,64.23,64.38,64.22,64.34,59366.0,55.2141,55.3431,55.2055,55.3087,59366.0
2020-08-07 14:30:00,64.32,64.39,64.28,64.3,71105.0,55.2915,55.3517,55.2571,55.2743,71105.0
2020-08-07 14:40:00,64.3,64.4,64.3,64.36,54441.0,55.2743,55.3603,55.2743,55.3259,54441.0
2020-08-07 14:50:00,64.38,64.48,64.31,64.41,97485.0,55.3431,55.429,55.2829,55.3689,97485.0
2020-08-07 15:00:00,64.4,64.45,64.35,64.39,60313.0,55.3603,55.4032,55.3173,55.3517,60313.0
2020-08-07 15:10:00,64.4,64.48,64.33,64.42,106841.0,55.3603,55.429,55.3001,55.3774,106841.0
2020-08-07 15:20:00,64.41,64.46,64.38,64.42,71535.0,55.3689,55.4118,55.3431,55.3774,71535.0
2020-08-07 15:30:00,64.42,64.63,64.39,64.62,118981.0,55.3774,55.558,55.3517,55.5494,118981.0
2020-08-07 15:40:00,64.61,64.82,64.6,64.81,193483.0,55.5408,55.7213,55.5322,55.7127,193483.0
2020-08-07 15:50:00,64.81,64.97,64.79,64.97,530846.0,55.7127,55.8502,55.6955,55.8502,530846.0
2020-08-10 09:30:00,64.9,65.25,64.79,64.92,251469.0,55.7901,56.0909,55.6955,55.8073,251469.0
2020-08-10 09:40:00,64.92,65.08,64.8,65.0,193497.0,55.8073,55.9448,55.7041,55.876,193497.0
2020-08-10 09:50:00,65.02,65.35,64.97,65.29,151011.0,55.8932,56.1769,55.8502,56.1253,151011.0
2020-08-10 10:00:00,65.28,65.57,65.23,65.51,279247.0,56.1167,56.366,56.0737,56.3144,279247.0
2020-08-10 10:10:00,65.49,65.93,65.49,65.89,358273.0,56.2973,56.6755,56.2973,56.6411,358273.0
2020-08-10 10:20:00,65.89,65.96,65.67,65.72,261671.0,56.6411,56.7013,56.452,56.495,261671.0
2020-08-10 10:30:00,65.71,65.76,65.36,65.43,219729.0,56.4864,56.5294,56.1855,56.2457,219729.0
2020-08-10 10:40:00,65.43,65.45,65.16,65.29,172074.0,56.2457,56.2629,56.0136,56.1253,172074.0
2020-08-10 10:50:00,65.28,65.47,65.23,65.42,151498.0,56.1167,56.2801,56.0737,56.2371,151498.0
2020-08-10 11:00:00,65.42,65.46,65.19,65.39,89569.0,56.2371,56.2715,56.0394,56.2113,89569.0
2020-08-10 11:10:00,65.39,65.59,65.36,65.53,86028.0,56.2113,56.3832,56.1855,56.3316,86028.0
2020-08-10 11:20:00,65.53,65.57,65.36,65.48,48348.0,56.3316,56.366,56.1855,56.2887,48348.0
2020-08-10 11:30:00,65.48,65.57,65.43,65.51,85387.0,56.2887,56.366,56.2457,56.3144,85387.0
2020-08-10 11:40:00,65.51,65.67,65.5,65.51,85642.0,56.3144,56.452,56.3058,56.3144,85642.0
2020-08-10 11:50:00,65.51,65.61,65.38,65.46,83579.0,56.3144,56.4004,56.2027,56.2715,83579.0
2020-08-10 12:00:00,65.46,65.47,65.33,65.37,42512.0,56.2715,56.2801,56.1597,56.1941,42512.0
2020-08-10 12:10:00,65.37,65.41,65.28,65.31,85181.0,56.1941,56.2285,56.1167,56.1425,85181.0
2020-08-10 12:20:00,65.31,65.4,65.28,65.31,45542.0,56.1425,56.2199,56.1167,56.1425,45542.0
2020-08-10 12:30:00,65.3,65.4,65.3,65.4,32987.0,56.1339,56.2199,56.1339,56.2199,32987.0
2020-08-10 12:40:00,65.4,65.45,65.3,65.31,49141.0,56.2199,56.2629,56.1339,56.1425,49141.0
2020-08-10 12:50:00,65.3,65.31,65.11,65.18,66664.0,56.1339,56.1425,55.9706,56.0308,66664.0
2020-08-10 13:00:00,65.19,65.34,65.19,65.28,62820.0,56.0394,56.1683,56.0394,56.1167,62820.0
2020-08-10 13:10:00,65.27,65.43,65.25,65.37,113754.0,56.1081,56.2457,56.0909,56.1941,113754.0
2020-08-10 13:20:00,65.36,65.36,65.28,65.35,65862.0,56.1855,56.1855,56.1167,56.1769,65862.0
2020-08-10 13:30:00,65.34,65.38,65.27,65.28,61462.0,56.1683,56.2027,56.1081,56.1167,61462.0
2020-08-10 13:40:00,65.28,65.45,65.27,65.45,66934.0,56.1167,56.2629,56.1081,56.2629,66934.0
2020-08-10 13:50:00,65.45,65.46,65.34,65.35,51751.0,56.2629,56.2715,56.1683,56.1769,51751.0
2020-08-10 14:00:00,65.35,65.42,65.25,65.26,63140.0,56.1769,56.2371,56.0909,56.0995,63140.0
2020-08-10 14:10:00,65.27,65.32,65.25,65.3,59246.0,56.1081,56.1511,56.0909,56.1339,59246.0
2020-08-10 14:20:00,65.31,65.33,65.26,65.31,47677.0,56.1425,56.1597,56.0995,56.1425,47677.0
2020-08-10 14:30:00,65.31,65.49,65.27,65.39,84416.0,56.1425,56.2973,56.1081,56.2113,84416.0
2020-08-10 14:40:00,65.38,65.59,65.36,65.57,98589.0,56.2027,56.3832,56.1855,56.366,98589.0
2020-08-10 14:50:00,65.57,65.69,65.53,65.58,171275.0,56.366,56.4692,56.3316,56.3746,171275.0
2020-08-10 15:00:00,65.58,65.61,65.5,65.58,85809.0,56.3746,56.4004,56.3058,56.3746,85809.0
2020-08-10 15:10:00,65.58,65.74,65.56,65.73,229002.0,56.3746,56.5122,56.3574,56.5036,229002.0
2020-08-10 15:20:00,65.73,65.85,65.71,65.75,207767.0,56.5036,56.6067,56.4864,56.5208,207767.0
2020-08-10 15:30:00,65.75,65.75,65.6,65.65,133078.0,56.5208,56.5208,56.3918,56.4348,133078.0
2020-08-10 15:40:00,65.65,65.66,65.58,65.61,145247.0,56.4348,56.4434,56.3746,56.4004,145247.0
2020-08-10 15:50:00,65.6,65.76,65.57,65.72,440660.0,56.3918,56.5294,56.366,56.495,440660.0
2020-08-11 09:30:00,66.3,67.17,66.3,66.89,544477.0,56.9936,57.7414,56.9936,57.5007,544477.0
2020-08-11 09:40:00,66.91,67.06,66.75,66.92,270490.0,57.5179,57.6469,57.3804,57.5265,270490.0
2020-08-11 09:50:00,66.92,67.14,66.79,67.04,389143.0,57.5265,57.7156,57.4148,57.6297,389143.0
2020-08-11 10:00:00,67.03,67.04,66.6,66.6,406098.0,57.6211,57.6297,57.2514,57.2514,406098.0
2020-08-11 10:10:00,66.6,66.65,66.27,66.37,199034.0,57.2514,57.2944,56.9678,57.0537,199034.0
2020-08-11 10:20:00,66.36,66.36,66.0,66.07,211372.0,57.0451,57.0451,56.7357,56.7958,211372.0
2020-08-11 10:30:00,66.06,66.21,66.04,66.17,116758.0,56.7872,56.9162,56.77,56.8818,116758.0
2020-08-11 10:40:00,66.17,66.27,66.04,66.05,117474.0,56.8818,56.9678,56.77,56.7786,117474.0
2020-08-11 10:50:00,66.05,66.22,66.02,66.21,79536.0,56.7786,56.9248,56.7529,56.9162,79536.0
2020-08-11 11:00:00,66.22,66.24,65.97,65.98,102461.0,56.9248,56.942,56.7099,56.7185,102461.0
2020-08-11 11:10:00,65.98,66.0,65.82,65.94,101237.0,56.7185,56.7357,56.5809,56.6841,101237.0
2020-08-11 11:20:00,65.94,66.04,65.93,66.01,89750.0,56.6841,56.77,56.6755,56.7443,89750.0
2020-08-11 11:30:00,66.0,66.02,65.9,65.97,118712.0,56.7357,56.7529,56.6497,56.7099,118712.0
2020-08-11 11:40:00,65.97,66.01,65.82,65.83,69974.0,56.7099,56.7443,56.5809,56.5895,69974.0
2020-08-11 11:50:00,65.83,65.88,65.78,65.8,106020.0,56.5895,56.6325,56.5465,56.5637,106020.0
2020-08-11 12:00:00,65.8,65.95,65.79,65.88,120785.0,56.5637,56.6927,56.5551,56.6325,120785.0
2020-08-11 12:10:00,65.89,65.94,65.79,65.8,117846.0,56.6411,56.6841,56.5551,56.5637,117846.0
2020-08-11 12:20:00,65.8,65.84,65.63,65.71,171924.0,56.5637,56.5981,56.4176,56.4864,171924.0
2020-08-11 12:30:00,65.7,65.75,65.67,65.73,58516.0,56.4778,56.5208,56.452,56.5036,58516.0
2020-08-11 12:40:00,65.72,65.82,65.7,65.81,66793.0,56.495,56.5809,56.4778,56.5723,66793.0
2020-08-11 12:50:00,65.81,65.88,65.76,65.87,68808.0,56.5723,56.6325,56.5294,56.6239,68808.0
2020-08-11 13:00:00,65.88,65.92,65.82,65.91,58258.0,56.6325,56.6669,56.5809,56.6583,58258.0
2020-08-11 13:10:00,65.9,66.05,65.89,66.04,105728.0,56.6497,56.7786,56.6411,56.77,105728.0
2020-08-11 13:20:00,66.05,66.15,66.04,66.11,53610.0,56.7786,56.8646,56.77,56.8302,53610.0
2020-08-11 13:30:00,66.11,66.15,66.1,66.14,46816.0,56.8302,56.8646,56.8216,56.856,46816.0
2020-08-11 13:40:00,66.13,66.18,66.03,66.09,71985.0,56.8474,56.8904,56.7615,56.813,71985.0
2020-08-11 13:50:00,66.1,66.16,66.08,66.15,58509.0,56.8216,56.8732,56.8044,56.8646,58509.0
2020-08-11 14:00:00,66.15,66.35,66.12,66.27,102036.0,56.8646,57.0365,56.8388,56.9678,102036.0
2020-08-11 14:10:00,66.28,66.34,66.22,66.26,70370.0,56.9764,57.0279,56.9248,56.9592,70370.0
2020-08-11 14:20:00,66.26,66.28,66.15,66.17,74813.0,56.9592,56.9764,56.8646,56.8818,74813.0
2020-08-11 14:30:00,66.18,66.21,65.96,65.98,90585.0,56.8904,56.9162,56.7013,56.7185,90585.0
2020-08-11 14:40:00,65.98,66.09,65.87,65.9,114333.0,56.7185,56.813,56.6239,56.6497,114333.0
2020-08-11 14:50:00,65.91,66.01,65.88,65.99,78610.0,56.6583,56.7443,56.6325,56.7271,78610.0
2020-08-11 15:00:00,65.98,65.99,65.84,65.89,94268.0,56.7185,56.7271,56.5981,56.6411,94268.0
2020-08-11 15:10:00,65.88,65.95,65.38,65.44,173502.0,56.6325,56.6927,56.2027,56.2543,173502.0
2020-08-11 15:20:00,65.44,65.59,65.36,65.56,143668.0,56.2543,56.3832,56.1855,56.3574,143668.0
2020-08-11 15:30:00,65.55,65.6,65.3,65.41,120578.0,56.3488,56.3918,56.1339,56.2285,120578.0
2020-08-11 15:40:00,65.41,65.48,65.26,65.33,133106.0,56.2285,56.2887,56.0995,56.1597,133106.0
2020-08-11 15:50:00,65.32,65.32,65.07,65.26,452700.0,56.1511,56.1511,55.9362,56.0995,452700.0
2020-08-12 09:30:00,65.83,65.98,65.64,65.75,189814.0,56.5895,56.7185,56.4262,56.5208,189814.0
2020-08-12 09:40:00,65.75,65.96,65.7,65.73,158300.0,56.5208,56.7013,56.4778,56.5036,158300.0
2020-08-12 09:50:00,65.73,65.8,65.42,65.53,199395.0,56.5036,56.5637,56.2371,56.3316,199395.0
2020-08-12 10:00:00,65.53,65.76,65.45,65.65,176414.0,56.3316,56.5294,56.2629,56.4348,176414.0
2020-08-12 10:10:00,65.67,65.74,65.4,65.58,176573.0,56.452,56.5122,56.2199,56.3746,176573.0
2020-08-12 10:20:00,65.57,65.66,65.4,65.48,91373.0,56.366,56.4434,56.2199,56.2887,91373.0
2020-08-12 10:30:00,65.48,65.52,65.26,65.26,172146.0,56.2887,56.323,56.0995,56.0995,172146.0
2020-08-12 10:40:00,65.27,65.45,65.04,65.07,146044.0,56.1081,56.2629,55.9104,55.9362,146044.0
2020-08-12 10:50:00,65.06,65.28,64.95,65.02,226903.0,55.9276,56.1167,55.8331,55.8932,226903.0
2020-08-12 11:00:00,64.97,65.18,64.87,64.97,169615.0,55.8502,56.0308,55.7643,55.8502,169615.0
2020-08-12 11:10:00,64.97,64.99,64.83,64.85,119048.0,55.8502,55.8674,55.7299,55.7471,119048.0
2020-08-12 11:20:00,64.85,64.97,64.84,64.92,71007.0,55.7471,55.8502,55.7385,55.8073,71007.0
2020-08-12 11:30:00,64.92,65.03,64.89,64.89,66911.0,55.8073,55.9018,55.7815,55.7815,66911.0
2020-08-12 11:40:00,64.89,64.97,64.82,64.83,94290.0,55.7815,55.8502,55.7213,55.7299,94290.0
2020-08-12 11:50:00,64.83,64.91,64.8,64.86,89049.0,55.7299,55.7987,55.7041,55.7557,89049.0
2020-08-12 12:00:00,64.81,64.91,64.8,64.84,108211.0,55.7127,55.7987,55.7041,55.7385,108211.0
2020-08-12 12:10:00,64.84,64.96,64.82,64.92,84270.0,55.7385,55.8416,55.7213,55.8073,84270.0
2020-08-12 12:20:00,64.92,64.96,64.66,64.72,171687.0,55.8073,55.8416,55.5838,55.6353,171687.0
2020-08-12 12:30:00,64.73,64.79,64.64,64.67,54008.0,55.6439,55.6955,55.5666,55.5924,54008.0
2020-08-12 12:40:00,64.66,64.79,64.61,64.77,94862.0,55.5838,55.6955,55.5408,55.6783,94862.0
2020-08-12 12:50:00,64.78,64.86,64.69,64.75,180665.0,55.6869,55.7557,55.6095,55.6611,180665.0
2020-08-12 13:00:00,64.74,64.82,64.72,64.8,100775.0,55.6525,55.7213,55.6353,55.7041,100775.0
2020-08-12 13:10:00,64.8,64.8,64.66,64.69,84067.0,55.7041,55.7041,55.5838,55.6095,84067.0
2020-08-12 13:20:00,64.69,64.75,64.63,64.74,91095.0,55.6095,55.6611,55.558,55.6525,91095.0
2020-08-12 13:30:00,64.74,64.8,64.68,64.78,94217.0,55.6525,55.7041,55.601,55.6869,94217.0
2020-08-12 13:40:00,64.78,64.83,64.7,64.79,129086.0,55.6869,55.7299,55.6181,55.6955,129086.0
2020-08-12 13:50:00,64.78,64.93,64.77,64.89,93022.0,55.6869,55.8159,55.6783,55.7815,93022.0
2020-08-12 14:00:00,64.89,64.96,64.85,64.85,108039.0,55.7815,55.8416,55.7471,55.7471,108039.0
2020-08-12 14:10:00,64.86,64.89,64.77,64.8,81270.0,55.7557,55.7815,55.6783,55.7041,81270.0
2020-08-12 14:20:00,64.79,64.81,64.74,64.78,83818.0,55.6955,55.7127,55.6525,55.6869,83818.0
2020-08-12 14:30:00,64.78,64.86,64.77,64.77,87279.0,55.6869,55.7557,55.6783,55.6783,87279.0
2020-08-12 14:40:00,64.76,64.83,64.74,64.82,105567.0,55.6697,55.7299,55.6525,55.7213,105567.0
2020-08-12 14:50:00,64.82,64.85,64.75,64.76,84260.0,55.7213,55.7471,55.6611,55.6697,84260.0
2020-08-12 15:00:00,64.76,64.86,64.73,64.79,117739.0,55.6697,55.7557,55.6439,55.6955,117739.0
2020-08-12 15:10:00,64.79,64.91,64.78,64.9,112273.0,55.6955,55.7987,55.6869,55.7901,112273.0
2020-08-12 15:20:00,64.89,64.98,64.75,64.82,243335.0,55.7815,55.8588,55.6611,55.7213,243335.0
2020-08-12 15:30:00,64.83,64.95,64.77,64.95,175044.0,55.7299,55.8331,55.6783,55.8331,175044.0
2020-08-12 15:40:00,64.95,65.12,64.91,65.03,206687.0,55.8331,55.9792,55.7987,55.9018,206687.0
2020-08-12 15:50:00,65.04,65.06,64.92,64.98,416616.0,55.9104,55.9276,55.8073,55.8588,416616.0
2020-08-13 09:30:00,64.57,64.79,64.23,64.32,259721.0,55.5064,55.6955,55.2141,55.2915,259721.0
2020-08-13 09:40:00,64.3,64.43,64.14,64.33,184570.0,55.2743,55.386,55.1367,55.3001,184570.0
2020-08-13 09:50:00,64.37,64.58,64.26,64.51,93630.0,55.3345,55.515,55.2399,55.4548,93630.0
2020-08-13 10:00:00,64.5,64.5,64.24,64.42,130556.0,55.4462,55.4462,55.2227,55.3774,130556.0
2020-08-13 10:10:00,64.41,64.57,64.3,64.48,140834.0,55.3689,55.5064,55.2743,55.429,140834.0
2020-08-13 10:20:00,64.47,64.47,64.25,64.26,100619.0,55.4204,55.4204,55.2313,55.2399,100619.0
2020-08-13 10:30:00,64.25,64.33,64.22,64.25,116175.0,55.2313,55.3001,55.2055,55.2313,116175.0
2020-08-13 10:40:00,64.25,64.32,64.05,64.09,163248.0,55.2313,55.2915,55.0594,55.0938,163248.0
2020-08-13 10:50:00,64.09,64.32,64.06,64.24,132021.0,55.0938,55.2915,55.068,55.2227,132021.0
2020-08-13 11:00:00,64.24,64.25,64.12,64.18,90302.0,55.2227,55.2313,55.1196,55.1711,90302.0
2020-08-13 11:10:00,64.18,64.25,64.12,64.25,84760.0,55.1711,55.2313,55.1196,55.2313,84760.0
2020-08-13 11:20:00,64.25,64.27,64.17,64.21,108534.0,55.2313,55.2485,55.1625,55.1969,108534.0
2020-08-13 11:30:00,64.22,64.26,64.12,64.17,93643.0,55.2055,55.2399,55.1196,55.1625,93643.0
2020-08-13 11:40:00,64.16,64.34,64.16,64.33,124824.0,55.1539,55.3087,55.1539,55.3001,124824.0
2020-08-13 11:50:00,64.32,64.37,64.26,64.32,94218.0,55.2915,55.3345,55.2399,55.2915,94218.0
2020-08-13 12:00:00,64.32,64.45,64.31,64.42,85718.0,55.2915,55.4032,55.2829,55.3774,85718.0
2020-08-13 12:10:00,64.44,64.52,64.41,64.41,92752.0,55.3946,55.4634,55.3689,55.3689,92752.0
2020-08-13 12:20:00,64.42,64.42,64.31,64.33,73380.0,55.3774,55.3774,55.2829,55.3001,73380.0
2020-08-13 12:30:00,64.33,64.41,64.28,64.37,90895.0,55.3001,55.3689,55.2571,55.3345,90895.0
2020-08-13 12:40:00,64.36,64.4,64.29,64.31,64973.0,55.3259,55.3603,55.2657,55.2829,64973.0
2020-08-13 12:50:00,64.31,64.45,64.3,64.45,72411.0,55.2829,55.4032,55.2743,55.4032,72411.0
2020-08-13 13:00:00,64.44,64.59,64.44,64.58,75842.0,55.3946,55.5236,55.3946,55.515,75842.0
2020-08-13 13:10:00,64.59,64.65,64.58,64.63,46429.0,55.5236,55.5752,55.515,55.558,46429.0
2020-08-13 13:20:00,64.64,64.74,64.63,64.71,68449.0,55.5666,55.6525,55.558,55.6267,68449.0
2020-08-13 13:30:00,64.71,64.72,64.58,64.63,72496.0,55.6267,55.6353,55.515,55.558,72496.0
2020-08-13 13:40:00,64.63,64.79,64.6,64.78,61061.0,55.558,55.6955,55.5322,55.6869,61061.0
2020-08-13 13:50:00,64.78,64.9,64.77,64.87,106256.0,55.6869,55.7901,55.6783,55.7643,106256.0
2020-08-13 14:00:00,64.87,64.98,64.86,64.94,111206.0,55.7643,55.8588,55.7557,55.8245,111206.0
2020-08-13 14:10:00,64.93,64.97,64.69,64.7,76565.0,55.8159,55.8502,55.6095,55.6181,76565.0
2020-08-13 14:20:00,64.7,64.8,64.64,64.79,77434.0,55.6181,55.7041,55.5666,55.6955,77434.0
2020-08-13 14:30:00,64.79,64.83,64.66,64.76,82568.0,55.6955,55.7299,55.5838,55.6697,82568.0
2020-08-13 14:40:00,64.76,64.84,64.71,64.72,72838.0,55.6697,55.7385,55.6267,55.6353,72838.0
2020-08-13 14:50:00,64.72,64.73,64.52,64.57,85843.0,55.6353,55.6439,55.4634,55.5064,85843.0
2020-08-13 15:00:00,64.57,64.62,64.52,64.56,65301.0,55.5064,55.5494,55.4634,55.4978,65301.0
2020-08-13 15:10:00,64.56,64.67,64.51,64.66,76879.0,55.4978,55.5924,55.4548,55.5838,76879.0
2020-08-13 15:20:00,64.66,64.68,64.62,64.67,88176.0,55.5838,55.601,55.5494,55.5924,88176.0
2020-08-13 15:30:00,64.68,64.69,64.55,64.55,101922.0,55.601,55.6095,55.4892,55.4892,101922.0
2020-08-13 15:40:00,64.55,64.64,64.46,64.5,151370.0,55.4892,55.5666,55.4118,55.4462,151370.0
2020-08-13 15:50:00,64.51,64.7,64.45,64.7,529516.0,55.4548,55.6181,55.4032,55.6181,529516.0
2020-08-14 09:30:00,64.28,64.61,64.09,64.53,241540.0,55.2571,55.5408,55.0938,55.472,241540.0
2020-08-14 09:40:00,64.51,64.86,64.49,64.82,136877.0,55.4548,55.7557,55.4376,55.7213,136877.0
2020-08-14 09:50:00,64.83,65.04,64.83,65.01,97002.0,55.7299,55.9104,55.7299,55.8846,97002.0
2020-08-14 10:00:00,65.0,65.17,64.97,65.17,105250.0,55.876,56.0222,55.8502,56.0222,105250.0
2020-08-14 10:10:00,65.17,65.36,65.1,65.3,115323.0,56.0222,56.1855,55.962,56.1339,115323.0
2020-08-14 10:20:00,65.31,65.44,65.27,65.37,98615.0,56.1425,56.2543,56.1081,56.1941,98615.0
2020-08-14 10:30:00,65.37,65.63,65.36,65.63,126149.0,56.1941,56.4176,56.1855,56.4176,126149.0
2020-08-14 10:40:00,65.62,65.68,65.41,65.44,95988.0,56.409,56.4606,56.2285,56.2543,95988.0
2020-08-14 10:50:00,65.44,65.45,65.33,65.35,72238.0,56.2543,56.2629,56.1597,56.1769,72238.0
2020-08-14 11:00:00,65.36,65.5,65.33,65.46,64883.0,56.1855,56.3058,56.1597,56.2715,64883.0
2020-08-14 11:10:00,65.45,65.45,65.28,65.43,63615.0,56.2629,56.2629,56.1167,56.2457,63615.0
2020-08-14 11:20:00,65.43,65.57,65.42,65.51,74240.0,56.2457,56.366,56.2371,56.3144,74240.0
2020-08-14 11:30:00,65.52,65.58,65.42,65.47,74022.0,56.323,56.3746,56.2371,56.2801,74022.0
2020-08-14 11:40:00,65.47,65.49,65.4,65.45,61656.0,56.2801,56.2973,56.2199,56.2629,61656.0
2020-08-14 11:50:00,65.45,65.48,65.35,65.44,56748.0,56.2629,56.2887,56.1769,56.2543,56748.0
2020-08-14 12:00:00,65.44,65.44,65.32,65.33,46648.0,56.2543,56.2543,56.1511,56.1597,46648.0
2020-08-14 12:10:00,65.33,65.4,65.28,65.31,59481.0,56.1597,56.2199,56.1167,56.1425,59481.0
2020-08-14 12:20:00,65.32,65.34,65.2,65.21,74317.0,56.1511,56.1683,56.048,56.0566,74317.0
2020-08-14 12:30:00,65.21,65.3,65.17,65.17,58250.0,56.0566,56.1339,56.0222,56.0222,58250.0
2020-08-14 12:40:00,65.18,65.25,65.15,65.2,58086.0,56.0308,56.0909,56.005,56.048,58086.0
2020-08-14 12:50:00,65.2,65.21,65.1,65.11,60796.0,56.048,56.0566,55.962,55.9706,60796.0
2020-08-14 13:00:00,65.1,65.22,65.1,65.21,59300.0,55.962,56.0652,55.962,56.0566,59300.0
2020-08-14 13:10:00,65.21,65.22,65.1,65.15,60938.0,56.0566,56.0652,55.962,56.005,60938.0
2020-08-14 13:20:00,65.14,65.14,65.07,65.09,94061.0,55.9964,55.9964,55.9362,55.9534,94061.0
2020-08-14 13:30:00,65.08,65.2,65.06,65.17,154707.0,55.9448,56.048,55.9276,56.0222,154707.0
2020-08-14 13:40:00,65.18,65.33,65.13,65.27,140373.0,56.0308,56.1597,55.9878,56.1081,140373.0
2020-08-14 13:50:00,65.27,65.44,65.25,65.41,69753.0,56.1081,56.2543,56.0909,56.2285,69753.0
2020-08-14 14:00:00,65.41,65.41,65.21,65.23,76295.0,56.2285,56.2285,56.0566,56.0737,76295.0
2020-08-14 14:10:00,65.24,65.3,65.21,65.26,49128.0,56.0823,56.1339,56.0566,56.0995,49128.0
2020-08-14 14:20:00,65.26,65.3,65.22,65.29,42710.0,56.0995,56.1339,56.0652,56.1253,42710.0
2020-08-14 14:30:00,65.27,65.34,65.26,65.31,37519.0,56.1081,56.1683,56.0995,56.1425,37519.0
2020-08-14 14:40:00,65.31,65.41,65.28,65.33,58646.0,56.1425,56.2285,56.1167,56.1597,58646.0
2020-08-14 14:50:00,65.33,65.4,65.32,65.34,53085.0,56.1597,56.2199,56.1511,56.1683,53085.0
2020-08-14 15:00:00,65.34,65.36,65.23,65.33,111626.0,56.1683,56.1855,56.0737,56.1597,111626.0
2020-08-14 15:10:00,65.32,65.33,65.27,65.29,67818.0,56.1511,56.1597,56.1081,56.1253,67818.0
2020-08-14 15:20:00,65.29,65.37,65.22,65.35,68376.0,56.1253,56.1941,56.0652,56.1769,68376.0
2020-08-14 15:30:00,65.35,65.43,65.3,65.41,129780.0,56.1769,56.2457,56.1339,56.2285,129780.0
2020-08-14 15:40:00,65.4,65.47,65.32,65.37,162094.0,56.2199,56.2801,56.1511,56.1941,162094.0
2020-08-14 15:50:00,65.35,65.68,65.35,65.68,480433.0,56.1769,56.4606,56.1769,56.4606,480433.0
2020-08-17 09:30:00,65.85,65.88,65.25,65.43,288940.0,56.6067,56.6325,56.0909,56.2457,288940.0
2020-08-17 09:40:00,65.49,65.57,65.24,65.4,79691.0,56.2973,56.366,56.0823,56.2199,79691.0
2020-08-17 09:50:00,65.4,65.44,65.02,65.08,146816.0,56.2199,56.2543,55.8932,55.9448,146816.0
2020-08-17 10:00:00,65.07,65.29,65.02,65.27,82963.0,55.9362,56.1253,55.8932,56.1081,82963.0
2020-08-17 10:10:00,65.27,65.36,65.17,65.18,76050.0,56.1081,56.1855,56.0222,56.0308,76050.0
2020-08-17 10:20:00,65.18,65.32,65.12,65.17,63774.0,56.0308,56.1511,55.9792,56.0222,63774.0
2020-08-17 10:30:00,65.17,65.29,65.15,65.26,72684.0,56.0222,56.1253,56.005,56.0995,72684.0
2020-08-17 10:40:00,65.27,65.36,65.21,65.24,88796.0,56.1081,56.1855,56.0566,56.0823,88796.0
2020-08-17 10:50:00,65.23,65.32,65.21,65.3,94618.0,56.0737,56.1511,56.0566,56.1339,94618.0
2020-08-17 11:00:00,65.31,65.35,65.21,65.26,68932.0,56.1425,56.1769,56.0566,56.0995,68932.0
2020-08-17 11:10:00,65.26,65.34,65.2,65.26,82522.0,56.0995,56.1683,56.048,56.0995,82522.0
2020-08-17 11:20:00,65.27,65.35,65.27,65.29,64957.0,56.1081,56.1769,56.1081,56.1253,64957.0
2020-08-17 11:30:00,65.28,65.33,65.21,65.22,98317.0,56.1167,56.1597,56.0566,56.0652,98317.0
2020-08-17 11:40:00,65.21,65.28,65.17,65.18,87901.0,56.0566,56.1167,56.0222,56.0308,87901.0
2020-08-17 11:50:00,65.18,65.2,65.11,65.19,60226.0,56.0308,56.048,55.9706,56.0394,60226.0
2020-08-17 12:00:00,65.18,65.18,65.04,65.07,72534.0,56.0308,56.0308,55.9104,55.9362,72534.0
2020-08-17 12:10:00,65.07,65.08,64.98,65.05,113068.0,55.9362,55.9448,55.8588,55.919,113068.0
2020-08-17 12:20:00,65.04,65.16,64.98,65.16,114756.0,55.9104,56.0136,55.8588,56.0136,114756.0
2020-08-17 12:30:00,65.16,65.22,65.14,65.15,53245.0,56.0136,56.0652,55.9964,56.005,53245.0
2020-08-17 12:40:00,65.14,65.15,65.02,65.05,66378.0,55.9964,56.005,55.8932,55.919,66378.0
2020-08-17 12:50:00,65.05,65.13,65.05,65.12,46067.0,55.919,55.9878,55.919,55.9792,46067.0
2020-08-17 13:00:00,65.13,65.16,65.1,65.11,53998.0,55.9878,56.0136,55.962,55.9706,53998.0
2020-08-17 13:10:00,65.1,65.14,65.05,65.13,47806.0,55.962,55.9964,55.919,55.9878,47806.0
2020-08-17 13:20:00,65.13,65.22,65.11,65.2,134636.0,55.9878,56.0652,55.9706,56.048,134636.0
2020-08-17 13:30:00,65.2,65.2,65.07,65.08,67351.0,56.048,56.048,55.9362,55.9448,67351.0
2020-08-17 13:40:00,65.07,65.1,65.04,65.09,82241.0,55.9362,55.962,55.9104,55.9534,82241.0
2020-08-17 13:50:00,65.08,65.12,65.07,65.1,71524.0,55.9448,55.9792,55.9362,55.962,71524.0
2020-08-17 14:00:00,65.11,65.16,65.07,65.08,65965.0,55.9706,56.0136,55.9362,55.9448,65965.0
2020-08-17 14:10:00,65.07,65.13,65.04,65.05,58325.0,55.9362,55.9878,55.9104,55.919,58325.0
2020-08-17 14:20:00,65.04,65.12,64.99,65.0,106829.0,55.9104,55.9792,55.8674,55.876,106829.0
2020-08-17 14:30:00,65.01,65.02,64.95,64.96,73140.0,55.8846,55.8932,55.8331,55.8416,73140.0
2020-08-17 14:40:00,64.97,64.98,64.93,64.94,77884.0,55.8502,55.8588,55.8159,55.8245,77884.0
2020-08-17 14:50:00,64.94,64.98,64.89,64.93,84195.0,55.8245,55.8588,55.7815,55.8159,84195.0
2020-08-17 15:00:00,64.93,64.97,64.88,64.9,87247.0,55.8159,55.8502,55.7729,55.7901,87247.0
2020-08-17 15:10:00,64.9,65.0,64.89,65.0,90393.0,55.7901,55.876,55.7815,55.876,90393.0
2020-08-17 15:20:00,65.0,65.0,64.92,64.97,88304.0,55.876,55.876,55.8073,55.8502,88304.0
2020-08-17 15:30:00,64.97,65.0,64.92,64.95,129906.0,55.8502,55.876,55.8073,55.8331,129906.0
2020-08-17 15:40:00,64.94,65.03,64.9,65.01,218969.0,55.8245,55.9018,55.7901,55.8846,218969.0
2020-08-17 15:50:00,65.03,65.11,64.9,64.9,542901.0,55.9018,55.9706,55.7901,55.7901,542901.0
2020-08-18 09:30:00,65.01,65.19,64.9,65.0,234063.0,55.8846,56.0394,55.7901,55.876,234063.0
2020-08-18 09:40:00,65.02,65.22,64.94,65.17,88073.0,55.8932,56.0652,55.8245,56.0222,88073.0
2020-08-18 09:50:00,65.17,65.3,65.14,65.27,119616.0,56.0222,56.1339,55.9964,56.1081,119616.0
2020-08-18 10:00:00,65.25,65.3,65.14,65.18,111462.0,56.0909,56.1339,55.9964,56.0308,111462.0
2020-08-18 10:10:00,65.17,65.24,65.05,65.15,130896.0,56.0222,56.0823,55.919,56.005,130896.0
2020-08-18 10:20:00,65.15,65.21,65.03,65.08,110833.0,56.005,56.0566,55.9018,55.9448,110833.0
2020-08-18 10:30:00,65.08,65.25,65.02,65.21,72801.0,55.9448,56.0909,55.8932,56.0566,72801.0
2020-08-18 10:40:00,65.22,65.27,65.08,65.11,82467.0,56.0652,56.1081,55.9448,55.9706,82467.0
2020-08-18 10:50:00,65.12,65.25,65.11,65.21,80719.0,55.9792,56.0909,55.9706,56.0566,80719.0
2020-08-18 11:00:00,65.22,65.29,65.19,65.24,61823.0,56.0652,56.1253,56.0394,56.0823,61823.0
2020-08-18 11:10:00,65.25,65.28,65.18,65.26,67854.0,56.0909,56.1167,56.0308,56.0995,67854.0
2020-08-18 11:20:00,65.26,65.49,65.23,65.47,96524.0,56.0995,56.2973,56.0737,56.2801,96524.0
2020-08-18 11:30:00,65.48,65.5,65.29,65.32,77548.0,56.2887,56.3058,56.1253,56.1511,77548.0
2020-08-18 11:40:00,65.33,65.46,65.32,65.41,58278.0,56.1597,56.2715,56.1511,56.2285,58278.0
2020-08-18 11:50:00,65.41,65.43,65.27,65.32,65362.0,56.2285,56.2457,56.1081,56.1511,65362.0
2020-08-18 12:00:00,65.33,65.45,65.32,65.44,68801.0,56.1597,56.2629,56.1511,56.2543,68801.0
2020-08-18 12:10:00,65.45,65.47,65.38,65.4,77626.0,56.2629,56.2801,56.2027,56.2199,77626.0
2020-08-18 12:20:00,65.41,65.44,65.38,65.44,61087.0,56.2285,56.2543,56.2027,56.2543,61087.0
2020-08-18 12:30:00,65.44,65.44,65.38,65.44,49489.0,56.2543,56.2543,56.2027,56.2543,49489.0
2020-08-18 12:40:00,65.44,65.5,65.41,65.48,58607.0,56.2543,56.3058,56.2285,56.2887,58607.0
2020-08-18 12:50:00,65.48,65.5,65.41,65.5,71965.0,56.2887,56.3058,56.2285,56.3058,71965.0
2020-08-18 13:00:00,65.49,65.56,65.39,65.4,89508.0,56.2973,56.3574,56.2113,56.2199,89508.0
2020-08-18 13:10:00,65.41,65.42,65.29,65.33,46815.0,56.2285,56.2371,56.1253,56.1597,46815.0
2020-08-18 13:20:00,65.34,65.36,65.3,65.31,40130.0,56.1683,56.1855,56.1339,56.1425,40130.0
2020-08-18 13:30:00,65.3,65.31,65.21,65.25,43882.0,56.1339,56.1425,56.0566,56.0909,43882.0
2020-08-18 13:40:00,65.26,65.36,65.22,65.36,68465.0,56.0995,56.1855,56.0652,56.1855,68465.0
2020-08-18 13:50:00,65.35,65.36,65.23,65.26,68363.0,56.1769,56.1855,56.0737,56.0995,68363.0
2020-08-18 14:00:00,65.26,65.28,65.22,65.25,44831.0,56.0995,56.1167,56.0652,56.0909,44831.0
2020-08-18 14:10:00,65.24,65.27,65.03,65.05,69203.0,56.0823,56.1081,55.9018,55.919,69203.0
2020-08-18 14:20:00,65.06,65.15,65.01,65.11,74393.0,55.9276,56.005,55.8846,55.9706,74393.0
2020-08-18 14:30:00,65.11,65.13,65.06,65.11,51604.0,55.9706,55.9878,55.9276,55.9706,51604.0
2020-08-18 14:40:00,65.1,65.13,65.06,65.1,53442.0,55.962,55.9878,55.9276,55.962,53442.0
2020-08-18 14:50:00,65.09,65.1,65.03,65.06,58341.0,55.9534,55.962,55.9018,55.9276,58341.0
2020-08-18 15:00:00,65.06,65.15,65.05,65.09,57617.0,55.9276,56.005,55.919,55.9534,57617.0
2020-08-18 15:10:00,65.08,65.18,65.06,65.07,72778.0,55.9448,56.0308,55.9276,55.9362,72778.0
2020-08-18 15:20:00,65.08,65.1,65.03,65.07,100817.0,55.9448,55.962,55.9018,55.9362,100817.0
2020-08-18 15:30:00,65.06,65.1,65.04,65.06,101747.0,55.9276,55.962,55.9104,55.9276,101747.0
2020-08-18 15:40:00,65.06,65.12,65.06,65.08,106385.0,55.9276,55.9792,55.9276,55.9448,106385.0
2020-08-18 15:50:00,65.07,65.21,65.02,65.19,460036.0,55.9362,56.0566,55.8932,56.0394,460036.0
2020-08-19 09:30:00,65.39,65.47,64.99,65.31,284099.0,56.2113,56.2801,55.8674,56.1425,284099.0
2020-08-19 09:40:00,65.26,65.52,65.19,65.47,99213.0,56.0995,56.323,56.0394,56.2801,99213.0
2020-08-19 09:50:00,65.44,65.58,65.4,65.56,85368.0,56.2543,56.3746,56.2199,56.3574,85368.0
2020-08-19 10:00:00,65.55,65.64,65.5,65.62,127639.0,56.3488,56.4262,56.3058,56.409,127639.0
2020-08-19 10:10:00,65.63,65.69,65.42,65.44,101917.0,56.4176,56.4692,56.2371,56.2543,101917.0
2020-08-19 10:20:00,65.45,65.51,65.33,65.33,75995.0,56.2629,56.3144,56.1597,56.1597,75995.0
2020-08-19 10:30:00,65.34,65.66,65.34,65.53,181245.0,56.1683,56.4434,56.1683,56.3316,181245.0
2020-08-19 10:40:00,65.53,65.71,65.53,65.64,82028.0,56.3316,56.4864,56.3316,56.4262,82028.0
2020-08-19 10:50:00,65.66,65.66,65.51,65.55,75667.0,56.4434,56.4434,56.3144,56.3488,75667.0
2020-08-19 11:00:00,65.56,65.58,65.36,65.4,68864.0,56.3574,56.3746,56.1855,56.2199,68864.0
2020-08-19 11:10:00,65.4,65.56,65.4,65.45,61910.0,56.2199,56.3574,56.2199,56.2629,61910.0
2020-08-19 11:20:00,65.46,65.53,65.42,65.51,42743.0,56.2715,56.3316,56.2371,56.3144,42743.0
2020-08-19 11:30:00,65.51,65.53,65.43,65.49,52093.0,56.3144,56.3316,56.2457,56.2973,52093.0
2020-08-19 11:40:00,65.48,65.49,65.35,65.38,61530.0,56.2887,56.2973,56.1769,56.2027,61530.0
2020-08-19 11:50:00,65.38,65.41,65.33,65.38,62407.0,56.2027,56.2285,56.1597,56.2027,62407.0
2020-08-19 12:00:00,65.38,65.44,65.33,65.4,85584.0,56.2027,56.2543,56.1597,56.2199,85584.0
2020-08-19 12:10:00,65.4,65.5,65.38,65.41,43945.0,56.2199,56.3058,56.2027,56.2285,43945.0
2020-08-19 12:20:00,65.42,65.52,65.41,65.5,44313.0,56.2371,56.323,56.2285,56.3058,44313.0
2020-08-19 12:30:00,65.51,65.54,65.44,65.44,42220.0,56.3144,56.3402,56.2543,56.2543,42220.0
2020-08-19 12:40:00,65.44,65.45,65.37,65.41,42780.0,56.2543,56.2629,56.1941,56.2285,42780.0
2020-08-19 12:50:00,65.41,65.45,65.38,65.43,53075.0,56.2285,56.2629,56.2027,56.2457,53075.0
2020-08-19 13:00:00,65.43,65.44,65.37,65.38,48659.0,56.2457,56.2543,56.1941,56.2027,48659.0
2020-08-19 13:10:00,65.38,65.4,65.34,65.39,44775.0,56.2027,56.2199,56.1683,56.2113,44775.0
2020-08-19 13:20:00,65.39,65.41,65.29,65.3,51828.0,56.2113,56.2285,56.1253,56.1339,51828.0
2020-08-19 13:30:00,65.3,65.35,65.25,65.27,95470.0,56.1339,56.1769,56.0909,56.1081,95470.0
2020-08-19 13:40:00,65.27,65.32,65.22,65.23,82193.0,56.1081,56.1511,56.0652,56.0737,82193.0
2020-08-19 13:50:00,65.23,65.38,65.19,65.38,88666.0,56.0737,56.2027,56.0394,56.2027,88666.0
2020-08-19 14:00:00,65.36,65.5,65.36,65.5,77495.0,56.1855,56.3058,56.1855,56.3058,77495.0
2020-08-19 14:10:00,65.49,65.49,65.39,65.39,94539.0,56.2973,56.2973,56.2113,56.2113,94539.0
2020-08-19 14:20:00,65.4,65.52,65.35,65.36,162679.0,56.2199,56.323,56.1769,56.1855,162679.0
2020-08-19 14:30:00,65.35,65.36,65.25,65.34,99978.0,56.1769,56.1855,56.0909,56.1683,99978.0
2020-08-19 14:40:00,65.35,65.47,65.34,65.44,87708.0,56.1769,56.2801,56.1683,56.2543,87708.0
2020-08-19 14:50:00,65.44,65.5,65.43,65.46,82711.0,56.2543,56.3058,56.2457,56.2715,82711.0
2020-08-19 15:00:00,65.45,65.53,65.44,65.48,94453.0,56.2629,56.3316,56.2543,56.2887,94453.0
2020-08-19 15:10:00,65.47,65.49,65.38,65.39,50366.0,56.2801,56.2973,56.2027,56.2113,50366.0
2020-08-19 15:20:00,65.39,65.48,65.33,65.38,135842.0,56.2113,56.2887,56.1597,56.2027,135842.0
2020-08-19 15:30:00,65.39,65.45,65.37,65.43,140595.0,56.2113,56.2629,56.1941,56.2457,140595.0
2020-08-19 15:40:00,65.43,65.43,65.17,65.2,148182.0,56.2457,56.2457,56.0222,56.048,148182.0
2020-08-19 15:50:00,65.2,65.36,65.16,65.29,331497.0,56.048,56.1855,56.0136,56.1253,331497.0
2020-08-20 09:30:00,64.82,64.93,64.53,64.77,213905.0,55.7213,55.8159,55.472,55.6783,213905.0
2020-08-20 09:40:00,64.76,64.83,64.43,64.5,111921.0,55.6697,55.7299,55.386,55.4462,111921.0
2020-08-20 09:50:00,64.5,64.55,64.42,64.54,111971.0,55.4462,55.4892,55.3774,55.4806,111971.0
2020-08-20 10:00:00,64.56,64.62,64.28,64.4,156155.0,55.4978,55.5494,55.2571,55.3603,156155.0
2020-08-20 10:10:00,64.42,64.62,64.41,64.61,98252.0,55.3774,55.5494,55.3689,55.5408,98252.0
2020-08-20 10:20:00,64.62,64.7,64.47,64.62,90093.0,55.5494,55.6181,55.4204,55.5494,90093.0
2020-08-20 10:30:00,64.61,64.77,64.54,64.67,100097.0,55.5408,55.6783,55.4806,55.5924,100097.0
2020-08-20 10:40:00,64.67,64.72,64.31,64.36,89510.0,55.5924,55.6353,55.2829,55.3259,89510.0
2020-08-20 10:50:00,64.38,64.43,64.18,64.2,102704.0,55.3431,55.386,55.1711,55.1883,102704.0
2020-08-20 11:00:00,64.2,64.3,64.19,64.24,84576.0,55.1883,55.2743,55.1797,55.2227,84576.0
2020-08-20 11:10:00,64.25,64.31,64.23,64.25,62598.0,55.2313,55.2829,55.2141,55.2313,62598.0
2020-08-20 11:20:00,64.24,64.26,64.16,64.26,64955.0,55.2227,55.2399,55.1539,55.2399,64955.0
2020-08-20 11:30:00,64.27,64.27,64.11,64.13,98408.0,55.2485,55.2485,55.111,55.1282,98408.0
2020-08-20 11:40:00,64.13,64.33,64.13,64.31,61516.0,55.1282,55.3001,55.1282,55.2829,61516.0
2020-08-20 11:50:00,64.31,64.31,64.03,64.06,93425.0,55.2829,55.2829,55.0422,55.068,93425.0
2020-08-20 12:00:00,64.06,64.15,63.93,64.11,166363.0,55.068,55.1453,54.9562,55.111,166363.0
2020-08-20 12:10:00,64.11,64.17,64.07,64.12,88848.0,55.111,55.1625,55.0766,55.1196,88848.0
2020-08-20 12:20:00,64.13,64.25,64.1,64.22,89323.0,55.1282,55.2313,55.1024,55.2055,89323.0
2020-08-20 12:30:00,64.22,64.29,64.17,64.21,58211.0,55.2055,55.2657,55.1625,55.1969,58211.0
2020-08-20 12:40:00,64.21,64.28,64.15,64.28,67784.0,55.1969,55.2571,55.1453,55.2571,67784.0
2020-08-20 12:50:00,64.28,64.32,64.04,64.08,112455.0,55.2571,55.2915,55.0508,55.0852,112455.0
2020-08-20 13:00:00,64.07,64.19,64.02,64.02,67225.0,55.0766,55.1797,55.0336,55.0336,67225.0
2020-08-20 13:10:00,64.03,64.08,63.96,64.03,75607.0,55.0422,55.0852,54.982,55.0422,75607.0
2020-08-20 13:20:00,64.02,64.06,63.94,63.96,67046.0,55.0336,55.068,54.9648,54.982,67046.0
2020-08-20 13:30:00,63.97,64.07,63.96,64.03,64558.0,54.9906,55.0766,54.982,55.0422,64558.0
2020-08-20 13:40:00,64.03,64.1,64.01,64.09,51767.0,55.0422,55.1024,55.025,55.0938,51767.0
2020-08-20 13:50:00,64.1,64.11,64.05,64.09,76879.0,55.1024,55.111,55.0594,55.0938,76879.0
2020-08-20 14:00:00,64.09,64.15,64.06,64.08,61863.0,55.0938,55.1453,55.068,55.0852,61863.0
2020-08-20 14:10:00,64.08,64.14,64.07,64.08,66186.0,55.0852,55.1367,55.0766,55.0852,66186.0
2020-08-20 14:20:00,64.08,64.09,64.01,64.07,116323.0,55.0852,55.0938,55.025,55.0766,116323.0
2020-08-20 14:30:00,64.06,64.11,64.03,64.09,72100.0,55.068,55.111,55.0422,55.0938,72100.0
2020-08-20 14:40:00,64.1,64.12,64.05,64.09,91729.0,55.1024,55.1196,55.0594,55.0938,91729.0
2020-08-20 14:50:00,64.09,64.15,64.07,64.07,59788.0,55.0938,55.1453,55.0766,55.0766,59788.0
2020-08-20 15:00:00,64.07,64.24,64.07,64.1,153420.0,55.0766,55.2227,55.0766,55.1024,153420.0
2020-08-20 15:10:00,64.11,64.12,63.98,63.98,83858.0,55.111,55.1196,54.9992,54.9992,83858.0
2020-08-20 15:20:00,63.98,63.99,63.86,63.89,148215.0,54.9992,55.0078,54.8961,54.9218,148215.0
2020-08-20 15:30:00,63.9,63.9,63.78,63.84,183580.0,54.9304,54.9304,54.8273,54.8789,183580.0
2020-08-20 15:40:00,63.84,63.95,63.81,63.81,237639.0,54.8789,54.9734,54.8531,54.8531,237639.0
2020-08-20 15:50:00,63.81,63.84,63.63,63.72,600517.0,54.8531,54.8789,54.6983,54.7757,600517.0
2020-08-21 09:30:00,63.7,63.89,63.54,63.86,376687.0,54.7585,54.9218,54.621,54.8961,376687.0
2020-08-21 09:40:00,63.86,64.06,63.62,63.97,166036.0,54.8961,55.068,54.6897,54.9906,166036.0
2020-08-21 09:50:00,63.97,64.09,63.9,63.95,99730.0,54.9906,55.0938,54.9304,54.9734,99730.0
2020-08-21 10:00:00,63.95,64.02,63.88,63.95,77597.0,54.9734,55.0336,54.9132,54.9734,77597.0
2020-08-21 10:10:00,63.95,63.96,63.73,63.77,75913.0,54.9734,54.982,54.7843,54.8187,75913.0
2020-08-21 10:20:00,63.77,63.78,63.53,63.6,97819.0,54.8187,54.8273,54.6124,54.6725,97819.0
2020-08-21 10:30:00,63.59,63.7,63.57,63.67,61276.0,54.664,54.7585,54.6468,54.7327,61276.0
2020-08-21 10:40:00,63.66,63.71,63.52,63.61,66795.0,54.7241,54.7671,54.6038,54.6811,66795.0
2020-08-21 10:50:00,63.63,63.67,63.57,63.59,80112.0,54.6983,54.7327,54.6468,54.664,80112.0
2020-08-21 11:00:00,63.6,63.82,63.56,63.8,100815.0,54.6725,54.8617,54.6382,54.8445,100815.0
2020-08-21 11:10:00,63.8,63.87,63.7,63.72,77878.0,54.8445,54.9046,54.7585,54.7757,77878.0
2020-08-21 11:20:00,63.72,63.78,63.58,63.6,98791.0,54.7757,54.8273,54.6554,54.6725,98791.0
2020-08-21 11:30:00,63.6,63.62,63.43,63.58,140327.0,54.6725,54.6897,54.5264,54.6554,140327.0
2020-08-21 11:40:00,63.6,63.61,63.44,63.52,169601.0,54.6725,54.6811,54.535,54.6038,169601.0
2020-08-21 11:50:00,63.52,63.6,63.51,63.58,54485.0,54.6038,54.6725,54.5952,54.6554,54485.0
2020-08-21 12:00:00,63.57,63.58,63.51,63.57,81130.0,54.6468,54.6554,54.5952,54.6468,81130.0
2020-08-21 12:10:00,63.58,63.7,63.58,63.64,44855.0,54.6554,54.7585,54.6554,54.7069,44855.0
2020-08-21 12:20:00,63.63,63.7,63.63,63.66,42506.0,54.6983,54.7585,54.6983,54.7241,42506.0
2020-08-21 12:30:00,63.65,63.75,63.63,63.75,37365.0,54.7155,54.8015,54.6983,54.8015,37365.0
2020-08-21 12:40:00,63.75,63.84,63.73,63.79,65535.0,54.8015,54.8789,54.7843,54.8359,65535.0
2020-08-21 12:50:00,63.8,63.84,63.77,63.8,64585.0,54.8445,54.8789,54.8187,54.8445,64585.0
2020-08-21 13:00:00,63.8,63.92,63.79,63.91,52775.0,54.8445,54.9476,54.8359,54.939,52775.0
2020-08-21 13:10:00,63.91,63.93,63.86,63.86,42829.0,54.939,54.9562,54.8961,54.8961,42829.0
2020-08-21 13:20:00,63.86,63.91,63.84,63.86,37340.0,54.8961,54.939,54.8789,54.8961,37340.0
2020-08-21 13:30:00,63.86,63.96,63.85,63.95,47094.0,54.8961,54.982,54.8875,54.9734,47094.0
2020-08-21 13:40:00,63.95,63.96,63.87,63.87,84130.0,54.9734,54.982,54.9046,54.9046,84130.0
2020-08-21 13:50:00,63.87,63.9,63.81,63.89,104637.0,54.9046,54.9304,54.8531,54.9218,104637.0
2020-08-21 14:00:00,63.9,63.93,63.79,63.93,77886.0,54.9304,54.9562,54.8359,54.9562,77886.0
2020-08-21 14:10:00,63.92,63.95,63.87,63.94,47113.0,54.9476,54.9734,54.9046,54.9648,47113.0
2020-08-21 14:20:00,63.94,64.0,63.93,63.99,55637.0,54.9648,55.0164,54.9562,55.0078,55637.0
2020-08-21 14:30:00,63.99,64.04,63.98,64.04,69114.0,55.0078,55.0508,54.9992,55.0508,69114.0
2020-08-21 14:40:00,64.04,64.08,64.0,64.03,64081.0,55.0508,55.0852,55.0164,55.0422,64081.0
2020-08-21 14:50:00,64.03,64.07,63.98,64.01,58815.0,55.0422,55.0766,54.9992,55.025,58815.0
2020-08-21 15:00:00,64.01,64.04,63.97,63.98,77524.0,55.025,55.0508,54.9906,54.9992,77524.0
2020-08-21 15:10:00,63.98,64.05,63.95,64.03,63892.0,54.9992,55.0594,54.9734,55.0422,63892.0
2020-08-21 15:20:00,64.03,64.12,64.0,64.09,96167.0,55.0422,55.1196,55.0164,55.0938,96167.0
2020-08-21 15:30:00,64.09,64.09,63.97,64.02,124391.0,55.0938,55.0938,54.9906,55.0336,124391.0
2020-08-21 15:40:00,64.01,64.02,63.89,63.95,137648.0,55.025,55.0336,54.9218,54.9734,137648.0
2020-08-21 15:50:00,63.95,64.01,63.9,63.94,338102.0,54.9734,55.025,54.9304,54.9648,338102.0
2020-08-24 09:30:00,64.01,64.08,63.58,63.64,313875.0,55.025,55.0852,54.6554,54.7069,313875.0
2020-08-24 09:40:00,63.64,63.68,63.48,63.56,153036.0,54.7069,54.7413,54.5694,54.6382,153036.0
2020-08-24 09:50:00,63.55,63.69,63.43,63.49,167989.0,54.6296,54.7499,54.5264,54.578,167989.0
2020-08-24 10:00:00,63.49,63.67,63.43,63.63,162328.0,54.578,54.7327,54.5264,54.6983,162328.0
2020-08-24 10:10:00,63.63,63.68,63.48,63.64,93952.0,54.6983,54.7413,54.5694,54.7069,93952.0
2020-08-24 10:20:00,63.65,63.75,63.55,63.62,201761.0,54.7155,54.8015,54.6296,54.6897,201761.0
2020-08-24 10:30:00,63.62,63.78,63.62,63.75,78456.0,54.6897,54.8273,54.6897,54.8015,78456.0
2020-08-24 10:40:00,63.76,63.9,63.75,63.86,71243.0,54.8101,54.9304,54.8015,54.8961,71243.0
2020-08-24 10:50:00,63.85,63.91,63.82,63.87,79255.0,54.8875,54.939,54.8617,54.9046,79255.0
2020-08-24 11:00:00,63.88,63.89,63.77,63.81,81596.0,54.9132,54.9218,54.8187,54.8531,81596.0
2020-08-24 11:10:00,63.81,63.86,63.8,63.84,37847.0,54.8531,54.8961,54.8445,54.8789,37847.0
2020-08-24 11:20:00,63.84,63.85,63.79,63.8,52588.0,54.8789,54.8875,54.8359,54.8445,52588.0
2020-08-24 11:30:00,63.79,63.8,63.63,63.64,59320.0,54.8359,54.8445,54.6983,54.7069,59320.0
2020-08-24 11:40:00,63.64,63.67,63.56,63.63,53281.0,54.7069,54.7327,54.6382,54.6983,53281.0
2020-08-24 11:50:00,63.62,63.63,63.49,63.51,104765.0,54.6897,54.6983,54.578,54.5952,104765.0
2020-08-24 12:00:00,63.51,63.52,63.43,63.5,125007.0,54.5952,54.6038,54.5264,54.5866,125007.0
2020-08-24 12:10:00,63.5,63.52,63.41,63.48,96645.0,54.5866,54.6038,54.5092,54.5694,96645.0
2020-08-24 12:20:00,63.49,63.56,63.47,63.52,90556.0,54.578,54.6382,54.5608,54.6038,90556.0
2020-08-24 12:30:00,63.53,63.59,63.51,63.54,59658.0,54.6124,54.664,54.5952,54.621,59658.0
2020-08-24 12:40:00,63.54,63.58,63.51,63.52,43529.0,54.621,54.6554,54.5952,54.6038,43529.0
2020-08-24 12:50:00,63.52,63.55,63.42,63.44,96569.0,54.6038,54.6296,54.5178,54.535,96569.0
2020-08-24 13:00:00,63.44,63.53,63.43,63.5,88593.0,54.535,54.6124,54.5264,54.5866,88593.0
2020-08-24 13:10:00,63.5,63.61,63.46,63.52,114895.0,54.5866,54.6811,54.5522,54.6038,114895.0
2020-08-24 13:20:00,63.52,63.6,63.46,63.58,182517.0,54.6038,54.6725,54.5522,54.6554,182517.0
2020-08-24 13:30:00,63.57,63.6,63.5,63.53,82521.0,54.6468,54.6725,54.5866,54.6124,82521.0
2020-08-24 13:40:00,63.52,63.54,63.47,63.49,104082.0,54.6038,54.621,54.5608,54.578,104082.0
2020-08-24 13:50:00,63.49,63.52,63.47,63.49,135546.0,54.578,54.6038,54.5608,54.578,135546.0
2020-08-24 14:00:00,63.49,63.49,63.44,63.47,60312.0,54.578,54.578,54.535,54.5608,60312.0
2020-08-24 14:10:00,63.47,63.54,63.47,63.51,62347.0,54.5608,54.621,54.5608,54.5952,62347.0
2020-08-24 14:20:00,63.51,63.63,63.5,63.63,51214.0,54.5952,54.6983,54.5866,54.6983,51214.0
2020-08-24 14:30:00,63.63,63.71,63.6,63.63,92734.0,54.6983,54.7671,54.6725,54.6983,92734.0
2020-08-24 14:40:00,63.64,63.74,63.62,63.71,61967.0,54.7069,54.7929,54.6897,54.7671,61967.0
2020-08-24 14:50:00,63.71,63.72,63.64,63.68,66251.0,54.7671,54.7757,54.7069,54.7413,66251.0
2020-08-24 15:00:00,63.68,63.69,63.57,63.62,55224.0,54.7413,54.7499,54.6468,54.6897,55224.0
2020-08-24 15:10:00,63.61,63.66,63.6,63.61,45486.0,54.6811,54.7241,54.6725,54.6811,45486.0
2020-08-24 15:20:00,63.61,63.68,63.58,63.68,63823.0,54.6811,54.7413,54.6554,54.7413,63823.0
2020-08-24 15:30:00,63.68,63.79,63.67,63.75,145358.0,54.7413,54.8359,54.7327,54.8015,145358.0
2020-08-24 15:40:00,63.75,63.83,63.72,63.82,134490.0,54.8015,54.8703,54.7757,54.8617,134490.0
2020-08-24 15:50:00,63.84,63.88,63.79,63.87,388325.0,54.8789,54.9132,54.8359,54.9046,388325.0
2020-08-25 09:30:00,64.06,64.17,63.69,63.83,255733.0,55.068,55.1625,54.7499,54.8703,255733.0
2020-08-25 09:40:00,63.83,63.87,63.67,63.8,86674.0,54.8703,54.9046,54.7327,54.8445,86674.0
2020-08-25 09:50:00,63.79,63.89,63.69,63.7,57064.0,54.8359,54.9218,54.7499,54.7585,57064.0
2020-08-25 10:00:00,63.69,63.86,63.63,63.86,86091.0,54.7499,54.8961,54.6983,54.8961,86091.0
2020-08-25 10:10:00,63.87,63.89,63.68,63.75,61333.0,54.9046,54.9218,54.7413,54.8015,61333.0
2020-08-25 10:20:00,63.74,63.84,63.66,63.69,49755.0,54.7929,54.8789,54.7241,54.7499,49755.0
2020-08-25 10:30:00,63.66,63.66,63.41,63.46,98982.0,54.7241,54.7241,54.5092,54.5522,98982.0
2020-08-25 10:40:00,63.46,63.47,63.34,63.38,87857.0,54.5522,54.5608,54.449,54.4834,87857.0
2020-08-25 10:50:00,63.38,63.38,63.27,63.29,109799.0,54.4834,54.4834,54.3889,54.4061,109799.0
2020-08-25 11:00:00,63.29,63.42,63.25,63.38,110981.0,54.4061,54.5178,54.3717,54.4834,110981.0
2020-08-25 11:10:00,63.38,63.4,63.29,63.31,96204.0,54.4834,54.5006,54.4061,54.4233,96204.0
2020-08-25 11:20:00,63.3,63.44,63.27,63.43,75696.0,54.4147,54.535,54.3889,54.5264,75696.0
2020-08-25 11:30:00,63.41,63.43,63.32,63.35,79189.0,54.5092,54.5264,54.4319,54.4576,79189.0
2020-08-25 11:40:00,63.36,63.4,63.21,63.3,104114.0,54.4662,54.5006,54.3373,54.4147,104114.0
2020-08-25 11:50:00,63.31,63.34,63.22,63.24,64574.0,54.4233,54.449,54.3459,54.3631,64574.0
2020-08-25 12:00:00,63.24,63.28,63.23,63.26,72446.0,54.3631,54.3975,54.3545,54.3803,72446.0
2020-08-25 12:10:00,63.25,63.3,63.19,63.28,52600.0,54.3717,54.4147,54.3201,54.3975,52600.0
2020-08-25 12:20:00,63.28,63.32,63.25,63.28,55092.0,54.3975,54.4319,54.3717,54.3975,55092.0
2020-08-25 12:30:00,63.27,63.3,63.23,63.27,53562.0,54.3889,54.4147,54.3545,54.3889,53562.0
2020-08-25 12:40:00,63.28,63.28,63.22,63.28,40721.0,54.3975,54.3975,54.3459,54.3975,40721.0
2020-08-25 12:50:00,63.28,63.33,63.25,63.32,53301.0,54.3975,54.4404,54.3717,54.4319,53301.0
2020-08-25 13:00:00,63.33,63.36,63.25,63.36,69084.0,54.4404,54.4662,54.3717,54.4662,69084.0
2020-08-25 13:10:00,63.35,63.37,63.32,63.34,44685.0,54.4576,54.4748,54.4319,54.449,44685.0
2020-08-25 13:20:00,63.34,63.38,63.32,63.35,39146.0,54.449,54.4834,54.4319,54.4576,39146.0
2020-08-25 13:30:00,63.35,63.41,63.31,63.37,61378.0,54.4576,54.5092,54.4233,54.4748,61378.0
2020-08-25 13:40:00,63.36,63.38,63.34,63.37,40727.0,54.4662,54.4834,54.449,54.4748,40727.0
2020-08-25 13:50:00,63.38,63.39,63.24,63.28,70012.0,54.4834,54.492,54.3631,54.3975,70012.0
2020-08-25 14:00:00,63.28,63.31,63.26,63.28,50078.0,54.3975,54.4233,54.3803,54.3975,50078.0
2020-08-25 14:10:00,63.28,63.31,63.22,63.25,95604.0,54.3975,54.4233,54.3459,54.3717,95604.0
2020-08-25 14:20:00,63.26,63.34,63.26,63.33,75469.0,54.3803,54.449,54.3803,54.4404,75469.0
2020-08-25 14:30:00,63.33,63.33,63.26,63.33,66709.0,54.4404,54.4404,54.3803,54.4404,66709.0
2020-08-25 14:40:00,63.33,63.37,63.28,63.32,72007.0,54.4404,54.4748,54.3975,54.4319,72007.0
2020-08-25 14:50:00,63.32,63.35,63.3,63.3,62806.0,54.4319,54.4576,54.4147,54.4147,62806.0
2020-08-25 15:00:00,63.3,63.32,63.27,63.29,91794.0,54.4147,54.4319,54.3889,54.4061,91794.0
2020-08-25 15:10:00,63.29,63.31,63.28,63.3,79097.0,54.4061,54.4233,54.3975,54.4147,79097.0
2020-08-25 15:20:00,63.3,63.37,63.28,63.37,144734.0,54.4147,54.4748,54.3975,54.4748,144734.0
2020-08-25 15:30:00,63.36,63.48,63.36,63.43,104059.0,54.4662,54.5694,54.4662,54.5264,104059.0
2020-08-25 15:40:00,63.43,63.47,63.42,63.45,95611.0,54.5264,54.5608,54.5178,54.5436,95611.0
2020-08-25 15:50:00,63.45,63.49,63.42,63.47,244571.0,54.5436,54.578,54.5178,54.5608,244571.0
2020-08-26 09:30:00,63.11,63.17,62.81,62.95,391067.0,54.2513,54.3029,53.9934,54.1138,391067.0
2020-08-26 09:40:00,62.98,63.07,62.76,62.88,172691.0,54.1396,54.2169,53.9505,54.0536,172691.0
2020-08-26 09:50:00,62.89,62.98,62.79,62.81,122432.0,54.0622,54.1396,53.9762,53.9934,122432.0
2020-08-26 10:00:00,62.8,62.95,62.8,62.88,125783.0,53.9848,54.1138,53.9848,54.0536,125783.0
2020-08-26 10:10:00,62.88,62.88,62.56,62.57,187986.0,54.0536,54.0536,53.7785,53.7871,187986.0
2020-08-26 10:20:00,62.56,62.57,62.41,62.49,208153.0,53.7785,53.7871,53.6496,53.7184,208153.0
2020-08-26 10:30:00,62.5,62.52,62.32,62.33,223010.0,53.727,53.7441,53.5722,53.5808,223010.0
2020-08-26 10:40:00,62.32,62.36,62.26,62.28,191290.0,53.5722,53.6066,53.5206,53.5378,191290.0
2020-08-26 10:50:00,62.28,62.36,62.1,62.14,321071.0,53.5378,53.6066,53.3831,53.4175,321071.0
2020-08-26 11:00:00,62.14,62.25,62.03,62.04,232619.0,53.4175,53.512,53.3229,53.3315,232619.0
2020-08-26 11:10:00,62.05,62.06,61.89,61.99,590929.0,53.3401,53.3487,53.2026,53.2885,590929.0
2020-08-26 11:20:00,61.98,62.03,61.96,62.02,152680.0,53.2799,53.3229,53.2628,53.3143,152680.0
2020-08-26 11:30:00,62.02,62.13,62.02,62.05,172389.0,53.3143,53.4089,53.3143,53.3401,172389.0
2020-08-26 11:40:00,62.05,62.22,62.03,62.19,139561.0,53.3401,53.4863,53.3229,53.4605,139561.0
2020-08-26 11:50:00,62.19,62.22,62.11,62.17,120550.0,53.4605,53.4863,53.3917,53.4433,120550.0
2020-08-26 12:00:00,62.16,62.26,62.14,62.23,134318.0,53.4347,53.5206,53.4175,53.4949,134318.0
2020-08-26 12:10:00,62.22,62.23,62.11,62.2,121674.0,53.4863,53.4949,53.3917,53.4691,121674.0
2020-08-26 12:20:00,62.2,62.24,62.18,62.22,96596.0,53.4691,53.5035,53.4519,53.4863,96596.0
2020-08-26 12:30:00,62.21,62.28,62.16,62.25,109937.0,53.4777,53.5378,53.4347,53.512,109937.0
2020-08-26 12:40:00,62.26,62.33,62.24,62.33,93543.0,53.5206,53.5808,53.5035,53.5808,93543.0
2020-08-26 12:50:00,62.32,62.46,62.29,62.4,121790.0,53.5722,53.6926,53.5464,53.641,121790.0
2020-08-26 13:00:00,62.41,62.45,62.35,62.36,73267.0,53.6496,53.684,53.598,53.6066,73267.0
2020-08-26 13:10:00,62.35,62.37,62.29,62.3,82931.0,53.598,53.6152,53.5464,53.555,82931.0
2020-08-26 13:20:00,62.3,62.31,62.21,62.22,94526.0,53.555,53.5636,53.4777,53.4863,94526.0
2020-08-26 13:30:00,62.22,62.26,62.19,62.23,95719.0,53.4863,53.5206,53.4605,53.4949,95719.0
2020-08-26 13:40:00,62.24,62.24,62.14,62.17,111786.0,53.5035,53.5035,53.4175,53.4433,111786.0
2020-08-26 13:50:00,62.17,62.2,62.07,62.08,137948.0,53.4433,53.4691,53.3573,53.3659,137948.0
2020-08-26 14:00:00,62.08,62.23,62.05,62.2,223505.0,53.3659,53.4949,53.3401,53.4691,223505.0
2020-08-26 14:10:00,62.2,62.21,62.11,62.21,115008.0,53.4691,53.4777,53.3917,53.4777,115008.0
2020-08-26 14:20:00,62.22,62.36,62.21,62.3,107797.0,53.4863,53.6066,53.4777,53.555,107797.0
2020-08-26 14:30:00,62.3,62.44,62.27,62.35,135928.0,53.555,53.6754,53.5292,53.598,135928.0
2020-08-26 14:40:00,62.35,62.41,62.28,62.38,142490.0,53.598,53.6496,53.5378,53.6238,142490.0
2020-08-26 14:50:00,62.38,62.62,62.37,62.56,206383.0,53.6238,53.8301,53.6152,53.7785,206383.0
2020-08-26 15:00:00,62.57,62.73,62.56,62.7,140376.0,53.7871,53.9247,53.7785,53.8989,140376.0
2020-08-26 15:10:00,62.71,62.74,62.64,62.7,129847.0,53.9075,53.9333,53.8473,53.8989,129847.0
2020-08-26 15:20:00,62.7,62.78,62.66,62.75,97050.0,53.8989,53.9677,53.8645,53.9419,97050.0
2020-08-26 15:30:00,62.75,62.79,62.58,62.59,165425.0,53.9419,53.9762,53.7957,53.8043,165425.0
2020-08-26 15:40:00,62.58,62.69,62.57,62.66,134622.0,53.7957,53.8903,53.7871,53.8645,134622.0
2020-08-26 15:50:00,62.67,62.76,62.61,62.69,330817.0,53.8731,53.9505,53.8215,53.8903,330817.0
2020-08-27 09:30:00,62.63,62.73,62.33,62.39,300078.0,53.8387,53.9247,53.5808,53.6324,300078.0
2020-08-27 09:40:00,62.4,62.7,62.27,62.68,166967.0,53.641,53.8989,53.5292,53.8817,166967.0
2020-08-27 09:50:00,62.69,63.06,62.66,63.04,213645.0,53.8903,54.2083,53.8645,54.1912,213645.0
2020-08-27 10:00:00,63.04,63.17,62.86,62.93,118559.0,54.1912,54.3029,54.0364,54.0966,118559.0
2020-08-27 10:10:00,62.93,63.03,62.84,62.92,112957.0,54.0966,54.1826,54.0192,54.088,112957.0
2020-08-27 10:20:00,62.93,63.23,62.93,63.19,163172.0,54.0966,54.3545,54.0966,54.3201,163172.0
2020-08-27 10:30:00,63.18,63.24,63.14,63.17,104968.0,54.3115,54.3631,54.2771,54.3029,104968.0
2020-08-27 10:40:00,63.17,63.22,63.11,63.21,81667.0,54.3029,54.3459,54.2513,54.3373,81667.0
2020-08-27 10:50:00,63.22,63.35,63.16,63.34,131088.0,54.3459,54.4576,54.2943,54.449,131088.0
2020-08-27 11:00:00,63.34,63.45,63.32,63.4,127594.0,54.449,54.5436,54.4319,54.5006,127594.0
2020-08-27 11:10:00,63.39,63.47,63.33,63.45,93558.0,54.492,54.5608,54.4404,54.5436,93558.0
2020-08-27 11:20:00,63.44,63.45,63.21,63.23,89525.0,54.535,54.5436,54.3373,54.3545,89525.0
2020-08-27 11:30:00,63.23,63.38,63.11,63.37,90201.0,54.3545,54.4834,54.2513,54.4748,90201.0
2020-08-27 11:40:00,63.37,63.42,63.32,63.4,63995.0,54.4748,54.5178,54.4319,54.5006,63995.0
2020-08-27 11:50:00,63.4,63.56,63.39,63.53,80737.0,54.5006,54.6382,54.492,54.6124,80737.0
2020-08-27 12:00:00,63.53,63.53,63.23,63.32,94085.0,54.6124,54.6124,54.3545,54.4319,94085.0
2020-08-27 12:10:00,63.32,63.37,63.24,63.28,44068.0,54.4319,54.4748,54.3631,54.3975,44068.0
2020-08-27 12:20:00,63.29,63.29,63.07,63.09,78349.0,54.4061,54.4061,54.2169,54.2341,78349.0
2020-08-27 12:30:00,63.09,63.14,63.03,63.11,48018.0,54.2341,54.2771,54.1826,54.2513,48018.0
2020-08-27 12:40:00,63.12,63.21,63.08,63.16,86061.0,54.2599,54.3373,54.2255,54.2943,86061.0
2020-08-27 12:50:00,63.16,63.2,63.11,63.16,114854.0,54.2943,54.3287,54.2513,54.2943,114854.0
2020-08-27 13:00:00,63.14,63.28,63.12,63.25,56820.0,54.2771,54.3975,54.2599,54.3717,56820.0
2020-08-27 13:10:00,63.26,63.44,63.25,63.38,42976.0,54.3803,54.535,54.3717,54.4834,42976.0
2020-08-27 13:20:00,63.39,63.4,63.32,63.33,48899.0,54.492,54.5006,54.4319,54.4404,48899.0
2020-08-27 13:30:00,63.35,63.38,63.32,63.35,49194.0,54.4576,54.4834,54.4319,54.4576,49194.0
2020-08-27 13:40:00,63.36,63.42,63.35,63.4,37919.0,54.4662,54.5178,54.4576,54.5006,37919.0
2020-08-27 13:50:00,63.41,63.55,63.39,63.53,68689.0,54.5092,54.6296,54.492,54.6124,68689.0
2020-08-27 14:00:00,63.53,63.61,63.41,63.43,76181.0,54.6124,54.6811,54.5092,54.5264,76181.0
2020-08-27 14:10:00,63.43,63.44,63.32,63.4,69216.0,54.5264,54.535,54.4319,54.5006,69216.0
2020-08-27 14:20:00,63.4,63.53,63.39,63.52,67282.0,54.5006,54.6124,54.492,54.6038,67282.0
2020-08-27 14:30:00,63.53,63.59,63.39,63.4,165429.0,54.6124,54.664,54.492,54.5006,165429.0
2020-08-27 14:40:00,63.41,63.48,63.38,63.46,43549.0,54.5092,54.5694,54.4834,54.5522,43549.0
2020-08-27 14:50:00,63.46,63.48,63.33,63.38,64701.0,54.5522,54.5694,54.4404,54.4834,64701.0
2020-08-27 15:00:00,63.39,63.47,63.33,63.44,57834.0,54.492,54.5608,54.4404,54.535,57834.0
2020-08-27 15:10:00,63.45,63.5,63.38,63.48,76808.0,54.5436,54.5866,54.4834,54.5694,76808.0
2020-08-27 15:20:00,63.48,63.56,63.46,63.55,80721.0,54.5694,54.6382,54.5522,54.6296,80721.0
2020-08-27 15:30:00,63.55,63.56,63.41,63.46,91131.0,54.6296,54.6382,54.5092,54.5522,91131.0
2020-08-27 15:40:00,63.46,63.52,63.35,63.36,143317.0,54.5522,54.6038,54.4576,54.4662,143317.0
2020-08-27 15:50:00,63.36,63.47,63.27,63.4,368491.0,54.4662,54.5608,54.3889,54.5006,368491.0
2020-08-28 09:30:00,63.47,63.51,62.93,63.37,375750.0,54.5608,54.5952,54.0966,54.4748,375750.0
2020-08-28 09:40:00,63.35,63.63,63.25,63.62,83082.0,54.4576,54.6983,54.3717,54.6897,83082.0
2020-08-28 09:50:00,63.62,63.62,63.39,63.4,95447.0,54.6897,54.6897,54.492,54.5006,95447.0
2020-08-28 10:00:00,63.39,63.4,63.16,63.26,116038.0,54.492,54.5006,54.2943,54.3803,116038.0
2020-08-28 10:10:00,63.26,63.28,63.19,63.24,92842.0,54.3803,54.3975,54.3201,54.3631,92842.0
2020-08-28 10:20:00,63.23,63.23,63.04,63.05,100992.0,54.3545,54.3545,54.1912,54.1998,100992.0
2020-08-28 10:30:00,63.05,63.22,63.04,63.22,90132.0,54.1998,54.3459,54.1912,54.3459,90132.0
2020-08-28 10:40:00,63.22,63.31,63.2,63.25,74766.0,54.3459,54.4233,54.3287,54.3717,74766.0
2020-08-28 10:50:00,63.26,63.38,63.22,63.34,91432.0,54.3803,54.4834,54.3459,54.449,91432.0
2020-08-28 11:00:00,63.34,63.45,63.31,63.37,74305.0,54.449,54.5436,54.4233,54.4748,74305.0
2020-08-28 11:10:00,63.38,63.45,63.32,63.41,61629.0,54.4834,54.5436,54.4319,54.5092,61629.0
2020-08-28 11:20:00,63.42,63.49,63.32,63.34,64524.0,54.5178,54.578,54.4319,54.449,64524.0
2020-08-28 11:30:00,63.34,63.34,63.1,63.18,73763.0,54.449,54.449,54.2427,54.3115,73763.0
2020-08-28 11:40:00,63.18,63.19,63.03,63.06,63105.0,54.3115,54.3201,54.1826,54.2083,63105.0
2020-08-28 11:50:00,63.08,63.13,63.05,63.07,69977.0,54.2255,54.2685,54.1998,54.2169,69977.0
2020-08-28 12:00:00,63.06,63.08,62.95,62.97,114026.0,54.2083,54.2255,54.1138,54.131,114026.0
2020-08-28 12:10:00,62.96,63.04,62.93,63.0,66209.0,54.1224,54.1912,54.0966,54.1568,66209.0
2020-08-28 12:20:00,63.01,63.01,62.92,62.95,65024.0,54.1654,54.1654,54.088,54.1138,65024.0
2020-08-28 12:30:00,62.95,63.02,62.94,62.99,125969.0,54.1138,54.174,54.1052,54.1482,125969.0
2020-08-28 12:40:00,63.0,63.1,62.98,63.08,48791.0,54.1568,54.2427,54.1396,54.2255,48791.0
2020-08-28 12:50:00,63.09,63.11,63.02,63.02,53879.0,54.2341,54.2513,54.174,54.174,53879.0
2020-08-28 13:00:00,63.02,63.04,62.83,63.0,158147.0,54.174,54.1912,54.0106,54.1568,158147.0
2020-08-28 13:10:00,63.01,63.1,62.96,63.06,74823.0,54.1654,54.2427,54.1224,54.2083,74823.0
2020-08-28 13:20:00,63.07,63.1,63.05,63.07,45063.0,54.2169,54.2427,54.1998,54.2169,45063.0
2020-08-28 13:30:00,63.08,63.09,63.01,63.04,55677.0,54.2255,54.2341,54.1654,54.1912,55677.0
2020-08-28 13:40:00,63.03,63.07,63.01,63.05,37457.0,54.1826,54.2169,54.1654,54.1998,37457.0
2020-08-28 13:50:00,63.05,63.09,63.01,63.06,52021.0,54.1998,54.2341,54.1654,54.2083,52021.0
2020-08-28 14:00:00,63.05,63.11,63.01,63.08,76722.0,54.1998,54.2513,54.1654,54.2255,76722.0
2020-08-28 14:10:00,63.08,63.09,62.88,62.99,148572.0,54.2255,54.2341,54.0536,54.1482,148572.0
2020-08-28 14:20:00,63.0,63.12,62.99,63.09,69493.0,54.1568,54.2599,54.1482,54.2341,69493.0
2020-08-28 14:30:00,63.09,63.12,63.02,63.07,68156.0,54.2341,54.2599,54.174,54.2169,68156.0
2020-08-28 14:40:00,63.07,63.11,63.01,63.05,72353.0,54.2169,54.2513,54.1654,54.1998,72353.0
2020-08-28 14:50:00,63.05,63.16,63.05,63.14,98984.0,54.1998,54.2943,54.1998,54.2771,98984.0
2020-08-28 15:00:00,63.15,63.17,63.1,63.16,75926.0,54.2857,54.3029,54.2427,54.2943,75926.0
2020-08-28 15:10:00,63.16,63.17,63.1,63.12,106768.0,54.2943,54.3029,54.2427,54.2599,106768.0
2020-08-28 15:20:00,63.13,63.17,63.05,63.15,161394.0,54.2685,54.3029,54.1998,54.2857,161394.0
2020-08-28 15:30:00,63.15,63.25,63.08,63.14,137404.0,54.2857,54.3717,54.2255,54.2771,137404.0
2020-08-28 15:40:00,63.13,63.16,63.07,63.09,97303.0,54.2685,54.2943,54.2169,54.2341,97303.0
2020-08-28 15:50:00,63.09,63.25,63.06,63.21,361376.0,54.2341,54.3717,54.2083,54.3373,361376.0
2020-08-31 09:30:00,62.37,63.06,62.31,62.66,475202.0,53.6152,54.2083,53.5636,53.8645,475202.0
2020-08-31 09:40:00,62.67,62.97,62.56,62.74,168032.0,53.8731,54.131,53.7785,53.9333,168032.0
2020-08-31 09:50:00,62.72,62.74,62.51,62.52,153883.0,53.9161,53.9333,53.7356,53.7441,153883.0
2020-08-31 10:00:00,62.51,62.6,62.44,62.57,184543.0,53.7356,53.8129,53.6754,53.7871,184543.0
2020-08-31 10:10:00,62.56,62.62,62.23,62.29,210630.0,53.7785,53.8301,53.4949,53.5464,210630.0
2020-08-31 10:20:00,62.29,62.51,62.19,62.46,141346.0,53.5464,53.7356,53.4605,53.6926,141346.0
2020-08-31 10:30:00,62.47,62.64,62.46,62.57,105595.0,53.7012,53.8473,53.6926,53.7871,105595.0
2020-08-31 10:40:00,62.56,62.61,62.39,62.46,118264.0,53.7785,53.8215,53.6324,53.6926,118264.0
2020-08-31 10:50:00,62.46,62.51,62.29,62.47,124896.0,53.6926,53.7356,53.5464,53.7012,124896.0
2020-08-31 11:00:00,62.47,62.58,62.44,62.53,99928.0,53.7012,53.7957,53.6754,53.7527,99928.0
2020-08-31 11:10:00,62.52,62.65,62.51,62.53,90121.0,53.7441,53.8559,53.7356,53.7527,90121.0
2020-08-31 11:20:00,62.52,62.53,62.3,62.34,112624.0,53.7441,53.7527,53.555,53.5894,112624.0
2020-08-31 11:30:00,62.36,62.53,62.31,62.52,108667.0,53.6066,53.7527,53.5636,53.7441,108667.0
2020-08-31 11:40:00,62.52,62.69,62.51,62.68,100787.0,53.7441,53.8903,53.7356,53.8817,100787.0
2020-08-31 11:50:00,62.68,62.69,62.58,62.63,60597.0,53.8817,53.8903,53.7957,53.8387,60597.0
2020-08-31 12:00:00,62.63,62.65,62.42,62.45,91484.0,53.8387,53.8559,53.6582,53.684,91484.0
2020-08-31 12:10:00,62.45,62.51,62.37,62.49,106681.0,53.684,53.7356,53.6152,53.7184,106681.0
2020-08-31 12:20:00,62.49,62.49,62.37,62.4,84901.0,53.7184,53.7184,53.6152,53.641,84901.0
2020-08-31 12:30:00,62.39,62.61,62.39,62.61,107448.0,53.6324,53.8215,53.6324,53.8215,107448.0
2020-08-31 12:40:00,62.6,62.65,62.53,62.58,71194.0,53.8129,53.8559,53.7527,53.7957,71194.0
2020-08-31 12:50:00,62.58,62.7,62.58,62.7,100127.0,53.7957,53.8989,53.7957,53.8989,100127.0
2020-08-31 13:00:00,62.7,62.71,62.53,62.58,74871.0,53.8989,53.9075,53.7527,53.7957,74871.0
2020-08-31 13:10:00,62.58,62.62,62.54,62.6,59123.0,53.7957,53.8301,53.7613,53.8129,59123.0
2020-08-31 13:20:00,62.61,62.62,62.53,62.6,73199.0,53.8215,53.8301,53.7527,53.8129,73199.0
2020-08-31 13:30:00,62.61,62.62,62.56,62.59,63716.0,53.8215,53.8301,53.7785,53.8043,63716.0
2020-08-31 13:40:00,62.58,62.59,62.43,62.49,107635.0,53.7957,53.8043,53.6668,53.7184,107635.0
2020-08-31 13:50:00,62.48,62.52,62.34,62.39,99429.0,53.7098,53.7441,53.5894,53.6324,99429.0
2020-08-31 14:00:00,62.39,62.51,62.38,62.41,185946.0,53.6324,53.7356,53.6238,53.6496,185946.0
2020-08-31 14:10:00,62.41,62.42,62.29,62.32,150154.0,53.6496,53.6582,53.5464,53.5722,150154.0
2020-08-31 14:20:00,62.3,62.35,62.25,62.27,197041.0,53.555,53.598,53.512,53.5292,197041.0
2020-08-31 14:30:00,62.27,62.35,62.24,62.27,109708.0,53.5292,53.598,53.5035,53.5292,109708.0
2020-08-31 14:40:00,62.28,62.41,62.27,62.38,107327.0,53.5378,53.6496,53.5292,53.6238,107327.0
2020-08-31 14:50:00,62.39,62.45,62.38,62.4,109210.0,53.6324,53.684,53.6238,53.641,109210.0
2020-08-31 15:00:00,62.39,62.42,62.27,62.33,147912.0,53.6324,53.6582,53.5292,53.5808,147912.0
2020-08-31 15:10:00,62.32,62.34,62.25,62.29,131046.0,53.5722,53.5894,53.512,53.5464,131046.0
2020-08-31 15:20:00,62.29,62.32,62.16,62.3,199662.0,53.5464,53.5722,53.4347,53.555,199662.0
2020-08-31 15:30:00,62.3,62.45,62.29,62.38,236882.0,53.555,53.684,53.5464,53.6238,236882.0
2020-08-31 15:40:00,62.38,62.41,62.3,62.37,211133.0,53.6238,53.6496,53.555,53.6152,211133.0
2020-08-31 15:50:00,62.36,62.37,62.11,62.12,754979.0,53.6066,53.6152,53.3917,53.4003,754979.0
2020-09-01 09:30:00,62.02,62.04,61.42,61.49,522720.0,53.3143,53.3315,52.7986,52.8587,522720.0
2020-09-01 09:40:00,61.5,61.66,61.37,61.63,260729.0,52.8673,53.0049,52.7556,52.9791,260729.0
2020-09-01 09:50:00,61.62,61.64,61.37,61.48,208670.0,52.9705,52.9877,52.7556,52.8501,208670.0
2020-09-01 10:00:00,61.49,61.51,61.12,61.18,307991.0,52.8587,52.8759,52.5407,52.5922,307991.0
2020-09-01 10:10:00,61.17,61.2,60.87,60.96,504475.0,52.5836,52.6094,52.3258,52.4031,504475.0
2020-09-01 10:20:00,60.96,61.13,60.9,61.02,257896.0,52.4031,52.5493,52.3515,52.4547,257896.0
2020-09-01 10:30:00,61.02,61.1,60.93,60.98,233051.0,52.4547,52.5235,52.3773,52.4203,233051.0
2020-09-01 10:40:00,60.99,61.01,60.75,60.77,334860.0,52.4289,52.4461,52.2226,52.2398,334860.0
2020-09-01 10:50:00,60.76,60.78,60.53,60.68,479296.0,52.2312,52.2484,52.0335,52.1624,479296.0
2020-09-01 11:00:00,60.69,60.75,60.63,60.75,232471.0,52.171,52.2226,52.1194,52.2226,232471.0
2020-09-01 11:10:00,60.74,60.75,60.5,60.6,286853.0,52.214,52.2226,52.0077,52.0937,286853.0
2020-09-01 11:20:00,60.6,60.61,60.4,60.48,279650.0,52.0937,52.1023,51.9217,51.9905,279650.0
2020-09-01 11:30:00,60.48,60.5,60.25,60.31,310902.0,51.9905,52.0077,51.7928,51.8444,310902.0
2020-09-01 11:40:00,60.32,60.39,60.2,60.28,226604.0,51.853,51.9131,51.7498,51.8186,226604.0
2020-09-01 11:50:00,60.27,60.39,60.23,60.32,196712.0,51.81,51.9131,51.7756,51.853,196712.0
2020-09-01 12:00:00,60.33,60.46,60.3,60.45,144889.0,51.8616,51.9733,51.8358,51.9647,144889.0
2020-09-01 12:10:00,60.44,60.56,60.41,60.5,165348.0,51.9561,52.0593,51.9303,52.0077,165348.0
2020-09-01 12:20:00,60.51,60.53,60.44,60.49,183085.0,52.0163,52.0335,51.9561,51.9991,183085.0
2020-09-01 12:30:00,60.48,60.49,60.33,60.37,125846.0,51.9905,51.9991,51.8616,51.8959,125846.0
2020-09-01 12:40:00,60.37,60.43,60.3,60.3,121701.0,51.8959,51.9475,51.8358,51.8358,121701.0
2020-09-01 12:50:00,60.31,60.35,60.27,60.31,251528.0,51.8444,51.8787,51.81,51.8444,251528.0
2020-09-01 13:00:00,60.31,60.35,60.24,60.26,167708.0,51.8444,51.8787,51.7842,51.8014,167708.0
2020-09-01 13:10:00,60.26,60.29,60.19,60.25,202480.0,51.8014,51.8272,51.7412,51.7928,202480.0
2020-09-01 13:20:00,60.25,60.27,60.21,60.21,141852.0,51.7928,51.81,51.7584,51.7584,141852.0
2020-09-01 13:30:00,60.22,60.24,60.12,60.12,201265.0,51.767,51.7842,51.681,51.681,201265.0
2020-09-01 13:40:00,60.13,60.14,60.03,60.09,434599.0,51.6896,51.6982,51.6037,51.6552,434599.0
2020-09-01 13:50:00,60.09,60.21,59.95,60.19,423975.0,51.6552,51.7584,51.5349,51.7412,423975.0
2020-09-01 14:00:00,60.18,60.33,60.17,60.31,156956.0,51.7326,51.8616,51.724,51.8444,156956.0
2020-09-01 14:10:00,60.31,60.37,60.25,60.32,181403.0,51.8444,51.8959,51.7928,51.853,181403.0
2020-09-01 14:20:00,60.32,60.33,60.16,60.18,173300.0,51.853,51.8616,51.7154,51.7326,173300.0
2020-09-01 14:30:00,60.17,60.2,60.14,60.15,137340.0,51.724,51.7498,51.6982,51.7068,137340.0
2020-09-01 14:40:00,60.15,60.23,60.12,60.19,177901.0,51.7068,51.7756,51.681,51.7412,177901.0
2020-09-01 14:50:00,60.19,60.24,60.12,60.13,165114.0,51.7412,51.7842,51.681,51.6896,165114.0
2020-09-01 15:00:00,60.13,60.17,60.07,60.13,209682.0,51.6896,51.724,51.6381,51.6896,209682.0
2020-09-01 15:10:00,60.12,60.14,60.05,60.08,181758.0,51.681,51.6982,51.6209,51.6466,181758.0
2020-09-01 15:20:00,60.09,60.22,60.08,60.17,215711.0,51.6552,51.767,51.6466,51.724,215711.0
2020-09-01 15:30:00,60.17,60.34,60.15,60.3,196259.0,51.724,51.8702,51.7068,51.8358,196259.0
2020-09-01 15:40:00,60.3,60.42,60.26,60.26,283610.0,51.8358,51.9389,51.8014,51.8014,283610.0
2020-09-01 15:50:00,60.26,60.33,60.17,60.28,714610.0,51.8014,51.8616,51.724,51.8186,714610.0
2020-09-02 09:30:00,60.3,60.55,60.18,60.54,433452.0,51.8358,52.0507,51.7326,52.0421,433452.0
2020-09-02 09:40:00,60.55,60.68,60.21,60.27,356016.0,52.0507,52.1624,51.7584,51.81,356016.0
2020-09-02 09:50:00,60.27,60.95,60.26,60.9,492554.0,51.81,52.3945,51.8014,52.3515,492554.0
2020-09-02 10:00:00,60.91,61.02,60.81,60.99,286038.0,52.3601,52.4547,52.2742,52.4289,286038.0
2020-09-02 10:10:00,60.98,61.04,60.85,60.89,168697.0,52.4203,52.4719,52.3086,52.3429,168697.0
2020-09-02 10:20:00,60.88,60.99,60.82,60.96,163736.0,52.3344,52.4289,52.2828,52.4031,163736.0
2020-09-02 10:30:00,60.93,61.26,60.92,61.25,265139.0,52.3773,52.661,52.3687,52.6524,265139.0
2020-09-02 10:40:00,61.26,61.32,60.95,61.04,186739.0,52.661,52.7126,52.3945,52.4719,186739.0
2020-09-02 10:50:00,61.04,61.14,60.92,60.97,243183.0,52.4719,52.5579,52.3687,52.4117,243183.0
2020-09-02 11:00:00,60.96,61.13,60.91,61.06,180760.0,52.4031,52.5493,52.3601,52.4891,180760.0
2020-09-02 11:10:00,61.05,61.1,60.96,61.02,151018.0,52.4805,52.5235,52.4031,52.4547,151018.0
2020-09-02 11:20:00,61.02,61.02,60.78,60.82,180513.0,52.4547,52.4547,52.2484,52.2828,180513.0
2020-09-02 11:30:00,60.83,61.0,60.8,60.92,128158.0,52.2914,52.4375,52.2656,52.3687,128158.0
2020-09-02 11:40:00,60.91,61.04,60.85,60.97,206749.0,52.3601,52.4719,52.3086,52.4117,206749.0
2020-09-02 11:50:00,60.97,61.16,60.96,61.05,340886.0,52.4117,52.575,52.4031,52.4805,340886.0
2020-09-02 12:00:00,61.04,61.06,60.76,60.82,172338.0,52.4719,52.4891,52.2312,52.2828,172338.0
2020-09-02 12:10:00,60.81,60.87,60.7,60.85,116982.0,52.2742,52.3258,52.1796,52.3086,116982.0
2020-09-02 12:20:00,60.85,60.89,60.79,60.8,78771.0,52.3086,52.3429,52.257,52.2656,78771.0
2020-09-02 12:30:00,60.8,60.85,60.74,60.82,88012.0,52.2656,52.3086,52.214,52.2828,88012.0
2020-09-02 12:40:00,60.84,60.88,60.74,60.75,79061.0,52.3,52.3344,52.214,52.2226,79061.0
2020-09-02 12:50:00,60.75,60.78,60.68,60.75,116776.0,52.2226,52.2484,52.1624,52.2226,116776.0
2020-09-02 13:00:00,60.74,60.76,60.65,60.65,122054.0,52.214,52.2312,52.1366,52.1366,122054.0
2020-09-02 13:10:00,60.66,60.76,60.65,60.72,154854.0,52.1452,52.2312,52.1366,52.1968,154854.0
2020-09-02 13:20:00,60.72,60.79,60.64,60.67,167520.0,52.1968,52.257,52.128,52.1538,167520.0
2020-09-02 13:30:00,60.68,60.76,60.62,60.76,131089.0,52.1624,52.2312,52.1108,52.2312,131089.0
2020-09-02 13:40:00,60.75,60.86,60.75,60.8,225443.0,52.2226,52.3172,52.2226,52.2656,225443.0
2020-09-02 13:50:00,60.79,60.92,60.79,60.87,114218.0,52.257,52.3687,52.257,52.3258,114218.0
2020-09-02 14:00:00,60.87,60.89,60.77,60.81,132393.0,52.3258,52.3429,52.2398,52.2742,132393.0
2020-09-02 14:10:00,60.82,60.87,60.78,60.85,142430.0,52.2828,52.3258,52.2484,52.3086,142430.0
2020-09-02 14:20:00,60.85,60.9,60.83,60.87,132549.0,52.3086,52.3515,52.2914,52.3258,132549.0
2020-09-02 14:30:00,60.87,60.88,60.75,60.8,218966.0,52.3258,52.3344,52.2226,52.2656,218966.0
2020-09-02 14:40:00,60.8,60.87,60.72,60.84,412684.0,52.2656,52.3258,52.1968,52.3,412684.0
2020-09-02 14:50:00,60.83,60.95,60.71,60.9,944379.0,52.2914,52.3945,52.1882,52.3515,944379.0
2020-09-02 15:00:00,60.92,60.92,60.71,60.82,644336.0,52.3687,52.3687,52.1882,52.2828,644336.0
2020-09-02 15:10:00,60.82,60.9,60.78,60.82,682100.0,52.2828,52.3515,52.2484,52.2828,682100.0
2020-09-02 15:20:00,60.82,60.95,60.76,60.89,634117.0,52.2828,52.3945,52.2312,52.3429,634117.0
2020-09-02 15:30:00,60.89,60.96,60.8,60.84,1062809.0,52.3429,52.4031,52.2656,52.3,1062809.0
2020-09-02 15:40:00,60.83,60.9,60.82,60.9,962220.0,52.2914,52.3515,52.2828,52.3515,962220.0
2020-09-02 15:50:00,60.9,61.0,60.82,60.9,1225763.0,52.3515,52.4375,52.2828,52.3515,1225763.0
2020-09-03 09:30:00,61.38,61.98,61.21,61.8,447831.0,52.7642,53.2799,52.618,53.1252,447831.0
2020-09-03 09:40:00,61.83,61.99,61.81,61.93,344882.0,53.151,53.2885,53.1338,53.237,344882.0
2020-09-03 09:50:00,61.94,61.95,61.54,61.83,552221.0,53.2456,53.2542,52.9017,53.151,552221.0
2020-09-03 10:00:00,61.82,61.82,61.2,61.25,659289.0,53.1424,53.1424,52.6094,52.6524,659289.0
2020-09-03 10:10:00,61.25,61.49,61.18,61.42,127949.0,52.6524,52.8587,52.5922,52.7986,127949.0
2020-09-03 10:20:00,61.42,61.42,61.13,61.18,120111.0,52.7986,52.7986,52.5493,52.5922,120111.0
2020-09-03 10:30:00,61.19,61.33,61.04,61.13,114153.0,52.6008,52.7212,52.4719,52.5493,114153.0
2020-09-03 10:40:00,61.14,61.22,61.03,61.03,195287.0,52.5579,52.6266,52.4633,52.4633,195287.0
2020-09-03 10:50:00,61.04,61.1,60.77,60.79,203912.0,52.4719,52.5235,52.2398,52.257,203912.0
2020-09-03 11:00:00,60.79,60.84,60.5,60.58,163339.0,52.257,52.3,52.0077,52.0765,163339.0
2020-09-03 11:10:00,60.6,60.74,60.2,60.21,163677.0,52.0937,52.214,51.7498,51.7584,163677.0
2020-09-03 11:20:00,60.2,60.6,60.2,60.58,173294.0,51.7498,52.0937,51.7498,52.0765,173294.0
2020-09-03 11:30:00,60.58,60.74,60.43,60.52,150963.0,52.0765,52.214,51.9475,52.0249,150963.0
2020-09-03 11:40:00,60.51,60.74,60.5,60.63,108997.0,52.0163,52.214,52.0077,52.1194,108997.0
2020-09-03 11:50:00,60.63,60.74,60.49,60.57,103307.0,52.1194,52.214,51.9991,52.0679,103307.0
2020-09-03 12:00:00,60.57,60.67,60.48,60.63,91252.0,52.0679,52.1538,51.9905,52.1194,91252.0
2020-09-03 12:10:00,60.65,60.79,60.6,60.77,81956.0,52.1366,52.257,52.0937,52.2398,81956.0
2020-09-03 12:20:00,60.76,60.78,60.62,60.63,84293.0,52.2312,52.2484,52.1108,52.1194,84293.0
2020-09-03 12:30:00,60.64,60.71,60.46,60.57,194231.0,52.128,52.1882,51.9733,52.0679,194231.0
2020-09-03 12:40:00,60.56,60.56,60.31,60.38,91585.0,52.0593,52.0593,51.8444,51.9045,91585.0
2020-09-03 12:50:00,60.38,60.51,60.31,60.36,82644.0,51.9045,52.0163,51.8444,51.8873,82644.0
2020-09-03 13:00:00,60.37,60.37,60.15,60.32,106207.0,51.8959,51.8959,51.7068,51.853,106207.0
2020-09-03 13:10:00,60.32,60.48,60.24,60.28,108596.0,51.853,51.9905,51.7842,51.8186,108596.0
2020-09-03 13:20:00,60.3,60.39,60.23,60.38,95880.0,51.8358,51.9131,51.7756,51.9045,95880.0
2020-09-03 13:30:00,60.36,60.36,60.12,60.25,126032.0,51.8873,51.8873,51.681,51.7928,126032.0
2020-09-03 13:40:00,60.25,60.4,60.23,60.24,95296.0,51.7928,51.9217,51.7756,51.7842,95296.0
2020-09-03 13:50:00,60.23,60.4,60.23,60.32,101660.0,51.7756,51.9217,51.7756,51.853,101660.0
2020-09-03 14:00:00,60.32,60.38,60.24,60.25,115293.0,51.853,51.9045,51.7842,51.7928,115293.0
2020-09-03 14:10:00,60.25,60.36,60.18,60.22,89400.0,51.7928,51.8873,51.7326,51.767,89400.0
2020-09-03 14:20:00,60.24,60.33,60.12,60.32,128003.0,51.7842,51.8616,51.681,51.853,128003.0
2020-09-03 14:30:00,60.31,60.53,60.27,60.43,126509.0,51.8444,52.0335,51.81,51.9475,126509.0
2020-09-03 14:40:00,60.43,60.46,60.2,60.23,87139.0,51.9475,51.9733,51.7498,51.7756,87139.0
2020-09-03 14:50:00,60.24,60.34,60.18,60.24,130098.0,51.7842,51.8702,51.7326,51.7842,130098.0
2020-09-03 15:00:00,60.24,60.3,60.17,60.23,118996.0,51.7842,51.8358,51.724,51.7756,118996.0
2020-09-03 15:10:00,60.24,60.33,60.16,60.21,115474.0,51.7842,51.8616,51.7154,51.7584,115474.0
2020-09-03 15:20:00,60.22,60.26,60.15,60.18,135324.0,51.767,51.8014,51.7068,51.7326,135324.0
2020-09-03 15:30:00,60.18,60.32,60.07,60.25,240592.0,51.7326,51.853,51.6381,51.7928,240592.0
2020-09-03 15:40:00,60.27,60.36,60.13,60.13,175131.0,51.81,51.8873,51.6896,51.6896,175131.0
2020-09-03 15:50:00,60.12,60.53,60.03,60.44,571250.0,51.681,52.0335,51.6037,51.9561,571250.0
2020-09-04 09:30:00,60.45,60.8,60.01,60.32,430350.0,51.9647,52.2656,51.5865,51.853,430350.0
2020-09-04 09:40:00,60.31,60.64,60.31,60.35,324667.0,51.8444,52.128,51.8444,51.8787,324667.0
2020-09-04 09:50:00,60.37,60.46,60.18,60.35,160048.0,51.8959,51.9733,51.7326,51.8787,160048.0
2020-09-04 10:00:00,60.35,60.46,60.27,60.38,149082.0,51.8787,51.9733,51.81,51.9045,149082.0
2020-09-04 10:10:00,60.37,60.51,60.14,60.17,162917.0,51.8959,52.0163,51.6982,51.724,162917.0
2020-09-04 10:20:00,60.18,60.25,59.85,59.9,329025.0,51.7326,51.7928,51.4489,51.4919,329025.0
2020-09-04 10:30:00,59.9,60.15,59.63,59.9,233239.0,51.4919,51.7068,51.2598,51.4919,233239.0
2020-09-04 10:40:00,59.88,60.02,59.68,59.98,174696.0,51.4747,51.5951,51.3028,51.5607,174696.0
2020-09-04 10:50:00,59.97,59.97,59.72,59.78,229759.0,51.5521,51.5521,51.3372,51.3888,229759.0
2020-09-04 11:00:00,59.78,59.96,59.68,59.72,159160.0,51.3888,51.5435,51.3028,51.3372,159160.0
2020-09-04 11:10:00,59.72,59.79,59.51,59.63,191683.0,51.3372,51.3974,51.1567,51.2598,191683.0
2020-09-04 11:20:00,59.62,59.63,59.41,59.61,329120.0,51.2512,51.2598,51.0707,51.2426,329120.0
2020-09-04 11:30:00,59.63,59.83,59.59,59.61,133025.0,51.2598,51.4317,51.2254,51.2426,133025.0
2020-09-04 11:40:00,59.6,59.71,59.45,59.48,136876.0,51.234,51.3286,51.1051,51.1309,136876.0
2020-09-04 11:50:00,59.48,59.52,59.35,59.39,192032.0,51.1309,51.1653,51.0191,51.0535,192032.0
2020-09-04 12:00:00,59.39,59.46,59.29,59.34,212080.0,51.0535,51.1137,50.9675,51.0105,212080.0
2020-09-04 12:10:00,59.35,59.51,59.35,59.41,180259.0,51.0191,51.1567,51.0191,51.0707,180259.0
2020-09-04 12:20:00,59.41,59.7,59.36,59.68,125444.0,51.0707,51.32,51.0277,51.3028,125444.0
2020-09-04 12:30:00,59.68,59.89,59.6,59.86,159932.0,51.3028,51.4833,51.234,51.4575,159932.0
2020-09-04 12:40:00,59.86,60.15,59.82,60.07,119546.0,51.4575,51.7068,51.4231,51.6381,119546.0
2020-09-04 12:50:00,60.04,60.18,59.98,60.09,134090.0,51.6123,51.7326,51.5607,51.6552,134090.0
2020-09-04 13:00:00,60.08,60.09,59.89,59.92,208581.0,51.6466,51.6552,51.4833,51.5091,208581.0
2020-09-04 13:10:00,59.92,60.27,59.91,60.03,223391.0,51.5091,51.81,51.5005,51.6037,223391.0
2020-09-04 13:20:00,60.03,60.15,60.03,60.07,55315.0,51.6037,51.7068,51.6037,51.6381,55315.0
2020-09-04 13:30:00,60.07,60.09,59.93,59.98,68787.0,51.6381,51.6552,51.5177,51.5607,68787.0
2020-09-04 13:40:00,59.99,60.12,59.9,60.09,68063.0,51.5693,51.681,51.4919,51.6552,68063.0
2020-09-04 13:50:00,60.09,60.22,59.99,60.18,70674.0,51.6552,51.767,51.5693,51.7326,70674.0
2020-09-04 14:00:00,60.18,60.24,60.07,60.11,89828.0,51.7326,51.7842,51.6381,51.6724,89828.0
2020-09-04 14:10:00,60.1,60.15,60.04,60.14,114173.0,51.6638,51.7068,51.6123,51.6982,114173.0
2020-09-04 14:20:00,60.13,60.23,60.07,60.22,74826.0,51.6896,51.7756,51.6381,51.767,74826.0
2020-09-04 14:30:00,60.21,60.41,60.16,60.39,86410.0,51.7584,51.9303,51.7154,51.9131,86410.0
2020-09-04 14:40:00,60.4,60.57,60.37,60.5,90868.0,51.9217,52.0679,51.8959,52.0077,90868.0
2020-09-04 14:50:00,60.49,60.55,60.43,60.51,81038.0,51.9991,52.0507,51.9475,52.0163,81038.0
2020-09-04 15:00:00,60.53,60.55,60.41,60.44,97752.0,52.0335,52.0507,51.9303,51.9561,97752.0
2020-09-04 15:10:00,60.44,60.56,60.37,60.54,109525.0,51.9561,52.0593,51.8959,52.0421,109525.0
2020-09-04 15:20:00,60.54,60.64,60.5,60.54,135546.0,52.0421,52.128,52.0077,52.0421,135546.0
2020-09-04 15:30:00,60.53,60.59,60.26,60.32,177229.0,52.0335,52.0851,51.8014,51.853,177229.0
2020-09-04 15:40:00,60.31,60.43,60.16,60.18,189103.0,51.8444,51.9475,51.7154,51.7326,189103.0
2020-09-04 15:50:00,60.17,60.39,60.13,60.24,375906.0,51.724,51.9131,51.6896,51.7842,375906.0
2020-09-08 09:30:00,60.43,60.81,60.05,60.1,461234.0,51.9475,52.2742,51.6209,51.6638,461234.0
2020-09-08 09:40:00,60.07,60.39,59.96,59.98,193384.0,51.6381,51.9131,51.5435,51.5607,193384.0
2020-09-08 09:50:00,59.99,60.02,59.66,59.98,175205.0,51.5693,51.5951,51.2856,51.5607,175205.0
2020-09-08 10:00:00,59.99,60.0,59.47,59.57,197393.0,51.5693,51.5779,51.1223,51.2082,197393.0
2020-09-08 10:10:00,59.56,59.67,59.37,59.38,186481.0,51.1996,51.2942,51.0363,51.0449,186481.0
2020-09-08 10:20:00,59.37,59.75,59.3,59.74,162442.0,51.0363,51.363,50.9761,51.3544,162442.0
2020-09-08 10:30:00,59.74,59.88,59.64,59.74,163418.0,51.3544,51.4747,51.2684,51.3544,163418.0
2020-09-08 10:40:00,59.74,59.78,59.31,59.32,125659.0,51.3544,51.3888,50.9847,50.9933,125659.0
2020-09-08 10:50:00,59.31,59.48,59.27,59.34,118032.0,50.9847,51.1309,50.9503,51.0105,118032.0
2020-09-08 11:00:00,59.33,59.73,59.3,59.69,120848.0,51.0019,51.3458,50.9761,51.3114,120848.0
2020-09-08 11:10:00,59.69,59.81,59.57,59.76,100500.0,51.3114,51.4145,51.2082,51.3716,100500.0
2020-09-08 11:20:00,59.77,59.87,59.74,59.81,114413.0,51.3802,51.4661,51.3544,51.4145,114413.0
2020-09-08 11:30:00,59.8,59.94,59.74,59.82,147652.0,51.406,51.5263,51.3544,51.4231,147652.0
2020-09-08 11:40:00,59.82,59.86,59.76,59.84,96981.0,51.4231,51.4575,51.3716,51.4403,96981.0
2020-09-08 11:50:00,59.84,59.9,59.66,59.87,104167.0,51.4403,51.4919,51.2856,51.4661,104167.0
2020-09-08 12:00:00,59.87,59.93,59.75,59.88,85575.0,51.4661,51.5177,51.363,51.4747,85575.0
2020-09-08 12:10:00,59.89,60.04,59.89,59.95,179613.0,51.4833,51.6123,51.4833,51.5349,179613.0
2020-09-08 12:20:00,59.95,60.0,59.87,59.92,67174.0,51.5349,51.5779,51.4661,51.5091,67174.0
2020-09-08 12:30:00,59.91,59.92,59.78,59.81,61515.0,51.5005,51.5091,51.3888,51.4145,61515.0
2020-09-08 12:40:00,59.82,59.95,59.78,59.95,68014.0,51.4231,51.5349,51.3888,51.5349,68014.0
2020-09-08 12:50:00,59.95,60.0,59.88,59.93,68104.0,51.5349,51.5779,51.4747,51.5177,68104.0
2020-09-08 13:00:00,59.93,60.1,59.93,60.04,103521.0,51.5177,51.6638,51.5177,51.6123,103521.0
2020-09-08 13:10:00,60.05,60.11,60.03,60.1,94502.0,51.6209,51.6724,51.6037,51.6638,94502.0
2020-09-08 13:20:00,60.09,60.24,60.08,60.2,70618.0,51.6552,51.7842,51.6466,51.7498,70618.0
2020-09-08 13:30:00,60.2,60.27,60.14,60.23,131980.0,51.7498,51.81,51.6982,51.7756,131980.0
2020-09-08 13:40:00,60.22,60.25,60.06,60.06,78770.0,51.767,51.7928,51.6295,51.6295,78770.0
2020-09-08 13:50:00,60.08,60.16,59.98,60.1,96312.0,51.6466,51.7154,51.5607,51.6638,96312.0
2020-09-08 14:00:00,60.11,60.17,60.08,60.14,62046.0,51.6724,51.724,51.6466,51.6982,62046.0
2020-09-08 14:10:00,60.14,60.17,60.05,60.08,70932.0,51.6982,51.724,51.6209,51.6466,70932.0
2020-09-08 14:20:00,60.09,60.1,59.95,60.02,89809.0,51.6552,51.6638,51.5349,51.5951,89809.0
2020-09-08 14:30:00,60.02,60.04,59.79,59.84,135797.0,51.5951,51.6123,51.3974,51.4403,135797.0
2020-09-08 14:40:00,59.84,59.92,59.76,59.81,91685.0,51.4403,51.5091,51.3716,51.4145,91685.0
2020-09-08 14:50:00,59.8,59.81,59.64,59.71,135755.0,51.406,51.4145,51.2684,51.3286,135755.0
2020-09-08 15:00:00,59.71,59.72,59.49,59.57,175809.0,51.3286,51.3372,51.1395,51.2082,175809.0
2020-09-08 15:10:00,59.58,59.65,59.47,59.6,289040.0,51.2168,51.277,51.1223,51.234,289040.0
2020-09-08 15:20:00,59.59,59.8,59.58,59.74,132998.0,51.2254,51.406,51.2168,51.3544,132998.0
2020-09-08 15:30:00,59.75,59.76,59.61,59.69,226713.0,51.363,51.3716,51.2426,51.3114,226713.0
2020-09-08 15:40:00,59.7,59.86,59.68,59.76,316163.0,51.32,51.4575,51.3028,51.3716,316163.0
2020-09-08 15:50:00,59.76,59.76,59.48,59.53,668838.0,51.3716,51.3716,51.1309,51.1738,668838.0
2020-09-09 09:30:00,59.69,59.83,59.36,59.53,307585.0,51.3114,51.4317,51.0277,51.1738,307585.0
2020-09-09 09:40:00,59.52,59.72,59.48,59.54,155144.0,51.1653,51.3372,51.1309,51.1824,155144.0
2020-09-09 09:50:00,59.54,59.68,59.44,59.59,149622.0,51.1824,51.3028,51.0965,51.2254,149622.0
2020-09-09 10:00:00,59.62,59.76,59.5,59.61,124013.0,51.2512,51.3716,51.1481,51.2426,124013.0
2020-09-09 10:10:00,59.61,59.86,59.6,59.8,165024.0,51.2426,51.4575,51.234,51.406,165024.0
2020-09-09 10:20:00,59.8,59.85,59.58,59.6,158488.0,51.406,51.4489,51.2168,51.234,158488.0
2020-09-09 10:30:00,59.6,59.62,59.4,59.4,124036.0,51.234,51.2512,51.0621,51.0621,124036.0
2020-09-09 10:40:00,59.4,59.5,59.28,59.3,145771.0,51.0621,51.1481,50.9589,50.9761,145771.0
2020-09-09 10:50:00,59.31,59.32,59.21,59.28,161155.0,50.9847,50.9933,50.8988,50.9589,161155.0
2020-09-09 11:00:00,59.29,59.42,59.29,59.37,109257.0,50.9675,51.0793,50.9675,51.0363,109257.0
2020-09-09 11:10:00,59.37,59.44,59.34,59.4,156095.0,51.0363,51.0965,51.0105,51.0621,156095.0
2020-09-09 11:20:00,59.41,59.77,59.4,59.68,164169.0,51.0707,51.3802,51.0621,51.3028,164169.0
2020-09-09 11:30:00,59.69,59.85,59.67,59.72,91787.0,51.3114,51.4489,51.2942,51.3372,91787.0
2020-09-09 11:40:00,59.72,59.75,59.63,59.68,98780.0,51.3372,51.363,51.2598,51.3028,98780.0
2020-09-09 11:50:00,59.68,59.71,59.57,59.61,115397.0,51.3028,51.3286,51.2082,51.2426,115397.0
2020-09-09 12:00:00,59.61,59.65,59.54,59.61,73495.0,51.2426,51.277,51.1824,51.2426,73495.0
2020-09-09 12:10:00,59.61,59.64,59.56,59.59,45798.0,51.2426,51.2684,51.1996,51.2254,45798.0
2020-09-09 12:20:00,59.6,59.66,59.56,59.66,57142.0,51.234,51.2856,51.1996,51.2856,57142.0
2020-09-09 12:30:00,59.66,59.72,59.58,59.69,53549.0,51.2856,51.3372,51.2168,51.3114,53549.0
2020-09-09 12:40:00,59.68,59.77,59.67,59.72,78718.0,51.3028,51.3802,51.2942,51.3372,78718.0
2020-09-09 12:50:00,59.73,59.76,59.68,59.72,75282.0,51.3458,51.3716,51.3028,51.3372,75282.0
2020-09-09 13:00:00,59.73,59.86,59.73,59.83,95996.0,51.3458,51.4575,51.3458,51.4317,95996.0
2020-09-09 13:10:00,59.84,59.95,59.82,59.94,86260.0,51.4403,51.5349,51.4231,51.5263,86260.0
2020-09-09 13:20:00,59.94,59.98,59.89,59.89,74963.0,51.5263,51.5607,51.4833,51.4833,74963.0
2020-09-09 13:30:00,59.91,60.07,59.91,60.06,85977.0,51.5005,51.6381,51.5005,51.6295,85977.0
2020-09-09 13:40:00,60.06,60.14,59.98,60.01,67561.0,51.6295,51.6982,51.5607,51.5865,67561.0
2020-09-09 13:50:00,60.01,60.06,59.95,59.98,67408.0,51.5865,51.6295,51.5349,51.5607,67408.0
2020-09-09 14:00:00,59.99,60.01,59.88,59.98,131338.0,51.5693,51.5865,51.4747,51.5607,131338.0
2020-09-09 14:10:00,59.99,60.0,59.89,59.9,54075.0,51.5693,51.5779,51.4833,51.4919,54075.0
2020-09-09 14:20:00,59.89,59.96,59.87,59.92,65006.0,51.4833,51.5435,51.4661,51.5091,65006.0
2020-09-09 14:30:00,59.92,60.01,59.92,59.98,80461.0,51.5091,51.5865,51.5091,51.5607,80461.0
2020-09-09 14:40:00,59.98,60.05,59.97,60.05,78468.0,51.5607,51.6209,51.5521,51.6209,78468.0
2020-09-09 14:50:00,60.05,60.06,59.96,59.98,71907.0,51.6209,51.6295,51.5435,51.5607,71907.0
2020-09-09 15:00:00,59.98,60.03,59.94,59.97,99683.0,51.5607,51.6037,51.5263,51.5521,99683.0
2020-09-09 15:10:00,59.97,60.09,59.97,60.06,109554.0,51.5521,51.6552,51.5521,51.6295,109554.0
2020-09-09 15:20:00,60.06,60.1,59.93,59.96,102083.0,51.6295,51.6638,51.5177,51.5435,102083.0
2020-09-09 15:30:00,59.95,59.97,59.77,59.79,165324.0,51.5349,51.5521,51.3802,51.3974,165324.0
2020-09-09 15:40:00,59.79,59.82,59.72,59.76,142385.0,51.3974,51.4231,51.3372,51.3716,142385.0
2020-09-09 15:50:00,59.77,59.78,59.52,59.53,372698.0,51.3802,51.3888,51.1653,51.1738,372698.0
2020-09-10 09:30:00,59.44,59.65,59.33,59.42,291897.0,51.0965,51.277,51.0019,51.0793,291897.0
2020-09-10 09:40:00,59.42,59.5,59.34,59.45,180880.0,51.0793,51.1481,51.0105,51.1051,180880.0
2020-09-10 09:50:00,59.45,59.56,59.32,59.36,183177.0,51.1051,51.1996,50.9933,51.0277,183177.0
2020-09-10 10:00:00,59.35,59.35,59.12,59.17,251023.0,51.0191,51.0191,50.8214,50.8644,251023.0
2020-09-10 10:10:00,59.16,59.42,59.13,59.38,140962.0,50.8558,51.0793,50.83,51.0449,140962.0
2020-09-10 10:20:00,59.39,59.42,59.13,59.18,216850.0,51.0535,51.0793,50.83,50.873,216850.0
2020-09-10 10:30:00,59.18,59.27,59.14,59.21,96097.0,50.873,50.9503,50.8386,50.8988,96097.0
2020-09-10 10:40:00,59.21,59.21,58.96,59.14,266117.0,50.8988,50.8988,50.6839,50.8386,266117.0
2020-09-10 10:50:00,59.15,59.19,58.96,58.99,190596.0,50.8472,50.8816,50.6839,50.7096,190596.0
2020-09-10 11:00:00,59.0,59.14,58.92,59.08,125922.0,50.7182,50.8386,50.6495,50.787,125922.0
2020-09-10 11:10:00,59.1,59.13,58.92,59.06,110291.0,50.8042,50.83,50.6495,50.7698,110291.0
2020-09-10 11:20:00,59.08,59.3,59.07,59.3,109044.0,50.787,50.9761,50.7784,50.9761,109044.0
2020-09-10 11:30:00,59.29,59.32,59.21,59.22,69959.0,50.9675,50.9933,50.8988,50.9074,69959.0
2020-09-10 11:40:00,59.21,59.29,59.07,59.13,116236.0,50.8988,50.9675,50.7784,50.83,116236.0
2020-09-10 11:50:00,59.13,59.14,58.98,59.01,151200.0,50.83,50.8386,50.7011,50.7268,151200.0
2020-09-10 12:00:00,58.99,59.14,58.98,59.08,97819.0,50.7096,50.8386,50.7011,50.787,97819.0
2020-09-10 12:10:00,59.08,59.15,58.98,59.1,91856.0,50.787,50.8472,50.7011,50.8042,91856.0
2020-09-10 12:20:00,59.09,59.1,58.93,59.03,144190.0,50.7956,50.8042,50.6581,50.744,144190.0
2020-09-10 12:30:00,59.03,59.06,58.84,58.85,128539.0,50.744,50.7698,50.5807,50.5893,128539.0
2020-09-10 12:40:00,58.86,58.92,58.78,58.81,91002.0,50.5979,50.6495,50.5291,50.5549,91002.0
2020-09-10 12:50:00,58.81,58.96,58.8,58.94,60467.0,50.5549,50.6839,50.5463,50.6667,60467.0
2020-09-10 13:00:00,58.94,59.03,58.91,59.0,164234.0,50.6667,50.744,50.6409,50.7182,164234.0
2020-09-10 13:10:00,59.0,59.01,58.84,58.92,113199.0,50.7182,50.7268,50.5807,50.6495,113199.0
2020-09-10 13:20:00,58.93,58.95,58.79,58.79,302893.0,50.6581,50.6753,50.5377,50.5377,302893.0
2020-09-10 13:30:00,58.79,58.83,58.78,58.79,131401.0,50.5377,50.5721,50.5291,50.5377,131401.0
2020-09-10 13:40:00,58.79,58.82,58.76,58.82,143314.0,50.5377,50.5635,50.5119,50.5635,143314.0
2020-09-10 13:50:00,58.82,58.84,58.76,58.78,144420.0,50.5635,50.5807,50.5119,50.5291,144420.0
2020-09-10 14:00:00,58.77,58.82,58.74,58.78,272076.0,50.5205,50.5635,50.4947,50.5291,272076.0
2020-09-10 14:10:00,58.78,58.79,58.64,58.65,179980.0,50.5291,50.5377,50.4088,50.4174,179980.0
2020-09-10 14:20:00,58.64,58.68,58.29,58.32,256414.0,50.4088,50.4432,50.1079,50.1337,256414.0
2020-09-10 14:30:00,58.32,58.43,58.29,58.41,183855.0,50.1337,50.2283,50.1079,50.2111,183855.0
2020-09-10 14:40:00,58.41,58.55,58.29,58.52,160299.0,50.2111,50.3314,50.1079,50.3056,160299.0
2020-09-10 14:50:00,58.52,58.6,58.44,58.47,127285.0,50.3056,50.3744,50.2369,50.2626,127285.0
2020-09-10 15:00:00,58.48,58.48,58.28,58.3,438857.0,50.2712,50.2712,50.0993,50.1165,438857.0
2020-09-10 15:10:00,58.3,58.33,58.09,58.13,234409.0,50.1165,50.1423,49.936,49.9704,234409.0
2020-09-10 15:20:00,58.13,58.16,57.96,58.11,348629.0,49.9704,49.9962,49.8242,49.9532,348629.0
2020-09-10 15:30:00,58.11,58.22,58.08,58.18,388612.0,49.9532,50.0477,49.9274,50.0133,388612.0
2020-09-10 15:40:00,58.17,58.27,58.04,58.09,279509.0,50.0048,50.0907,49.893,49.936,279509.0
2020-09-10 15:50:00,58.09,58.16,57.97,57.99,973190.0,49.936,49.9962,49.8328,49.85,973190.0
2020-09-11 09:30:00,58.13,58.24,57.42,57.49,438446.0,49.9704,50.0649,49.36,49.4202,438446.0
2020-09-11 09:40:00,57.49,57.69,57.32,57.64,258809.0,49.4202,49.5921,49.2741,49.5491,258809.0
2020-09-11 09:50:00,57.62,57.83,57.55,57.63,156330.0,49.532,49.7125,49.4718,49.5406,156330.0
2020-09-11 10:00:00,57.62,57.77,57.6,57.7,273405.0,49.532,49.6609,49.5148,49.6007,273405.0
2020-09-11 10:10:00,57.7,57.73,57.46,57.53,211301.0,49.6007,49.6265,49.3944,49.4546,211301.0
2020-09-11 10:20:00,57.53,57.67,57.45,57.51,122618.0,49.4546,49.5749,49.3858,49.4374,122618.0
2020-09-11 10:30:00,57.5,57.63,57.46,57.51,289841.0,49.4288,49.5406,49.3944,49.4374,289841.0
2020-09-11 10:40:00,57.5,57.62,57.39,57.52,422015.0,49.4288,49.532,49.3342,49.446,422015.0
2020-09-11 10:50:00,57.52,57.58,57.42,57.46,199875.0,49.446,49.4976,49.36,49.3944,199875.0
2020-09-11 11:00:00,57.46,57.66,57.41,57.64,367214.0,49.3944,49.5663,49.3514,49.5491,367214.0
2020-09-11 11:10:00,57.64,57.64,57.51,57.53,338027.0,49.5491,49.5491,49.4374,49.4546,338027.0
2020-09-11 11:20:00,57.53,57.58,57.44,57.5,361281.0,49.4546,49.4976,49.3772,49.4288,361281.0
2020-09-11 11:30:00,57.5,57.6,57.46,57.58,625296.0,49.4288,49.5148,49.3944,49.4976,625296.0
2020-09-11 11:40:00,57.57,57.62,57.55,57.6,255860.0,49.489,49.532,49.4718,49.5148,255860.0
2020-09-11 11:50:00,57.6,57.65,57.57,57.62,230486.0,49.5148,49.5577,49.489,49.532,230486.0
2020-09-11 12:00:00,57.61,57.64,57.55,57.61,415097.0,49.5234,49.5491,49.4718,49.5234,415097.0
2020-09-11 12:10:00,57.62,57.63,57.55,57.6,231564.0,49.532,49.5406,49.4718,49.5148,231564.0
2020-09-11 12:20:00,57.6,57.6,57.53,57.55,151131.0,49.5148,49.5148,49.4546,49.4718,151131.0
2020-09-11 12:30:00,57.55,57.6,57.52,57.58,168544.0,49.4718,49.5148,49.446,49.4976,168544.0
2020-09-11 12:40:00,57.57,57.57,57.49,57.54,117514.0,49.489,49.489,49.4202,49.4632,117514.0
2020-09-11 12:50:00,57.55,57.56,57.37,57.43,188591.0,49.4718,49.4804,49.317,49.3686,188591.0
2020-09-11 13:00:00,57.43,57.49,57.38,57.42,88070.0,49.3686,49.4202,49.3256,49.36,88070.0
2020-09-11 13:10:00,57.42,57.44,57.3,57.35,167118.0,49.36,49.3772,49.2569,49.2999,167118.0
2020-09-11 13:20:00,57.36,57.37,57.24,57.26,110629.0,49.3084,49.317,49.2053,49.2225,110629.0
2020-09-11 13:30:00,57.26,57.31,57.16,57.16,132458.0,49.2225,49.2655,49.1365,49.1365,132458.0
2020-09-11 13:40:00,57.17,57.2,57.07,57.12,227143.0,49.1451,49.1709,49.0592,49.1021,227143.0
2020-09-11 13:50:00,57.11,57.13,57.07,57.13,245695.0,49.0935,49.1107,49.0592,49.1107,245695.0
2020-09-11 14:00:00,57.13,57.17,57.06,57.13,289847.0,49.1107,49.1451,49.0506,49.1107,289847.0
2020-09-11 14:10:00,57.14,57.3,57.12,57.23,148623.0,49.1193,49.2569,49.1021,49.1967,148623.0
2020-09-11 14:20:00,57.23,57.26,57.17,57.18,179421.0,49.1967,49.2225,49.1451,49.1537,179421.0
2020-09-11 14:30:00,57.17,57.26,57.16,57.23,163538.0,49.1451,49.2225,49.1365,49.1967,163538.0
2020-09-11 14:40:00,57.23,57.3,57.21,57.22,116750.0,49.1967,49.2569,49.1795,49.1881,116750.0
2020-09-11 14:50:00,57.23,57.31,57.19,57.24,176175.0,49.1967,49.2655,49.1623,49.2053,176175.0
2020-09-11 15:00:00,57.23,57.28,57.14,57.14,143299.0,49.1967,49.2397,49.1193,49.1193,143299.0
2020-09-11 15:10:00,57.15,57.32,57.11,57.28,180621.0,49.1279,49.2741,49.0935,49.2397,180621.0
2020-09-11 15:20:00,57.28,57.46,57.26,57.44,166071.0,49.2397,49.3944,49.2225,49.3772,166071.0
2020-09-11 15:30:00,57.44,57.54,57.41,57.42,290398.0,49.3772,49.4632,49.3514,49.36,290398.0
2020-09-11 15:40:00,57.42,57.54,57.38,57.51,319847.0,49.36,49.4632,49.3256,49.4374,319847.0
2020-09-11 15:50:00,57.51,57.56,57.32,57.4,649040.0,49.4374,49.4804,49.2741,49.3428,649040.0
2020-09-14 09:30:00,57.68,58.1,57.55,58.05,266967.0,49.5835,49.9446,49.4718,49.9016,266967.0
2020-09-14 09:40:00,58.06,58.17,58.04,58.12,193069.0,49.9102,50.0048,49.893,49.9618,193069.0
2020-09-14 09:50:00,58.11,58.14,57.82,57.83,227971.0,49.9532,49.979,49.7039,49.7125,227971.0
2020-09-14 10:00:00,57.84,57.97,57.76,57.89,128097.0,49.7211,49.8328,49.6523,49.7641,128097.0
2020-09-14 10:10:00,57.89,58.04,57.77,58.0,118049.0,49.7641,49.893,49.6609,49.8586,118049.0
2020-09-14 10:20:00,58.01,58.13,57.88,57.88,97654.0,49.8672,49.9704,49.7555,49.7555,97654.0
2020-09-14 10:30:00,57.88,58.0,57.82,57.89,125921.0,49.7555,49.8586,49.7039,49.7641,125921.0
2020-09-14 10:40:00,57.89,58.02,57.8,58.0,406271.0,49.7641,49.8758,49.6867,49.8586,406271.0
2020-09-14 10:50:00,58.0,58.01,57.75,57.85,503826.0,49.8586,49.8672,49.6437,49.7297,503826.0
2020-09-14 11:00:00,57.85,58.01,57.85,57.96,314171.0,49.7297,49.8672,49.7297,49.8242,314171.0
2020-09-14 11:10:00,57.96,58.19,57.96,58.13,241034.0,49.8242,50.0219,49.8242,49.9704,241034.0
2020-09-14 11:20:00,58.13,58.21,58.08,58.16,169736.0,49.9704,50.0391,49.9274,49.9962,169736.0
2020-09-14 11:30:00,58.16,58.18,58.06,58.18,129083.0,49.9962,50.0133,49.9102,50.0133,129083.0
2020-09-14 11:40:00,58.18,58.18,58.01,58.08,187396.0,50.0133,50.0133,49.8672,49.9274,187396.0
2020-09-14 11:50:00,58.08,58.1,57.98,58.02,75527.0,49.9274,49.9446,49.8414,49.8758,75527.0
2020-09-14 12:00:00,58.02,58.09,58.0,58.06,127979.0,49.8758,49.936,49.8586,49.9102,127979.0
2020-09-14 12:10:00,58.05,58.11,58.0,58.07,300900.0,49.9016,49.9532,49.8586,49.9188,300900.0
2020-09-14 12:20:00,58.07,58.09,57.91,58.03,868557.0,49.9188,49.936,49.7812,49.8844,868557.0
2020-09-14 12:30:00,58.03,58.17,58.02,58.16,239601.0,49.8844,50.0048,49.8758,49.9962,239601.0
2020-09-14 12:40:00,58.16,58.16,58.06,58.12,138582.0,49.9962,49.9962,49.9102,49.9618,138582.0
2020-09-14 12:50:00,58.12,58.14,57.96,58.04,781899.0,49.9618,49.979,49.8242,49.893,781899.0
2020-09-14 13:00:00,58.04,58.18,58.04,58.09,252680.0,49.893,50.0133,49.893,49.936,252680.0
2020-09-14 13:10:00,58.09,58.16,58.08,58.1,221225.0,49.936,49.9962,49.9274,49.9446,221225.0
2020-09-14 13:20:00,58.1,58.2,58.05,58.19,271538.0,49.9446,50.0305,49.9016,50.0219,271538.0
2020-09-14 13:30:00,58.19,58.21,58.09,58.12,150883.0,50.0219,50.0391,49.936,49.9618,150883.0
2020-09-14 13:40:00,58.11,58.12,58.09,58.11,77144.0,49.9532,49.9618,49.936,49.9532,77144.0
2020-09-14 13:50:00,58.11,58.15,58.09,58.11,90626.0,49.9532,49.9876,49.936,49.9532,90626.0
2020-09-14 14:00:00,58.1,58.13,58.07,58.08,98136.0,49.9446,49.9704,49.9188,49.9274,98136.0
2020-09-14 14:10:00,58.1,58.11,58.05,58.09,64432.0,49.9446,49.9532,49.9016,49.936,64432.0
2020-09-14 14:20:00,58.08,58.13,58.05,58.1,70802.0,49.9274,49.9704,49.9016,49.9446,70802.0
2020-09-14 14:30:00,58.11,58.13,58.06,58.08,102809.0,49.9532,49.9704,49.9102,49.9274,102809.0
2020-09-14 14:40:00,58.09,58.13,58.06,58.09,122482.0,49.936,49.9704,49.9102,49.936,122482.0
2020-09-14 14:50:00,58.09,58.12,57.93,58.0,226886.0,49.936,49.9618,49.7984,49.8586,226886.0
2020-09-14 15:00:00,58.0,58.02,57.81,58.0,491600.0,49.8586,49.8758,49.6953,49.8586,491600.0
2020-09-14 15:10:00,58.0,58.01,57.92,57.99,124350.0,49.8586,49.8672,49.7898,49.85,124350.0
2020-09-14 15:20:00,57.99,58.08,57.9,58.07,141419.0,49.85,49.9274,49.7727,49.9188,141419.0
2020-09-14 15:30:00,58.07,58.09,57.92,57.98,157487.0,49.9188,49.936,49.7898,49.8414,157487.0
2020-09-14 15:40:00,57.98,58.05,57.97,58.05,232893.0,49.8414,49.9016,49.8328,49.9016,232893.0
2020-09-14 15:50:00,58.04,58.04,57.9,57.94,727180.0,49.893,49.893,49.7727,49.807,727180.0
2020-09-15 09:30:00,58.0,58.61,58.0,58.11,526560.0,49.8586,50.383,49.8586,49.9532,526560.0
2020-09-15 09:40:00,58.11,58.38,58.11,58.13,628093.0,49.9532,50.1853,49.9532,49.9704,628093.0
2020-09-15 09:50:00,58.13,58.25,57.99,58.0,524825.0,49.9704,50.0735,49.85,49.8586,524825.0
2020-09-15 10:00:00,58.0,58.02,57.64,57.73,226673.0,49.8586,49.8758,49.5491,49.6265,226673.0
2020-09-15 10:10:00,57.73,57.86,57.63,57.84,150777.0,49.6265,49.7383,49.5406,49.7211,150777.0
2020-09-15 10:20:00,57.85,57.87,57.73,57.83,143910.0,49.7297,49.7469,49.6265,49.7125,143910.0
2020-09-15 10:30:00,57.84,58.02,57.73,57.97,119179.0,49.7211,49.8758,49.6265,49.8328,119179.0
2020-09-15 10:40:00,57.97,58.19,57.94,58.16,150464.0,49.8328,50.0219,49.807,49.9962,150464.0
2020-09-15 10:50:00,58.16,58.19,57.97,57.97,216650.0,49.9962,50.0219,49.8328,49.8328,216650.0
2020-09-15 11:00:00,57.98,58.06,57.92,58.03,139827.0,49.8414,49.9102,49.7898,49.8844,139827.0
2020-09-15 11:10:00,58.03,58.06,57.87,57.96,129598.0,49.8844,49.9102,49.7469,49.8242,129598.0
2020-09-15 11:20:00,57.96,58.01,57.92,57.97,86827.0,49.8242,49.8672,49.7898,49.8328,86827.0
2020-09-15 11:30:00,57.99,58.04,57.88,57.94,130581.0,49.85,49.893,49.7555,49.807,130581.0
2020-09-15 11:40:00,57.94,57.95,57.69,57.73,211690.0,49.807,49.8156,49.5921,49.6265,211690.0
2020-09-15 11:50:00,57.73,57.73,57.54,57.57,159035.0,49.6265,49.6265,49.4632,49.489,159035.0
2020-09-15 12:00:00,57.57,57.6,57.44,57.46,174014.0,49.489,49.5148,49.3772,49.3944,174014.0
2020-09-15 12:10:00,57.46,57.54,57.43,57.53,144993.0,49.3944,49.4632,49.3686,49.4546,144993.0
2020-09-15 12:20:00,57.53,57.59,57.48,57.52,154372.0,49.4546,49.5062,49.4116,49.446,154372.0
2020-09-15 12:30:00,57.52,57.62,57.51,57.58,204083.0,49.446,49.532,49.4374,49.4976,204083.0
2020-09-15 12:40:00,57.58,57.64,57.55,57.58,278721.0,49.4976,49.5491,49.4718,49.4976,278721.0
2020-09-15 12:50:00,57.58,57.6,57.47,57.51,143844.0,49.4976,49.5148,49.403,49.4374,143844.0
2020-09-15 13:00:00,57.52,57.65,57.49,57.63,140924.0,49.446,49.5577,49.4202,49.5406,140924.0
2020-09-15 13:10:00,57.63,57.64,57.55,57.59,96596.0,49.5406,49.5491,49.4718,49.5062,96596.0
2020-09-15 13:20:00,57.59,57.6,57.47,57.51,127955.0,49.5062,49.5148,49.403,49.4374,127955.0
2020-09-15 13:30:00,57.51,57.52,57.47,57.52,95761.0,49.4374,49.446,49.403,49.446,95761.0
2020-09-15 13:40:00,57.53,57.53,57.46,57.48,56221.0,49.4546,49.4546,49.3944,49.4116,56221.0
2020-09-15 13:50:00,57.48,57.5,57.44,57.45,108417.0,49.4116,49.4288,49.3772,49.3858,108417.0
2020-09-15 14:00:00,57.45,57.46,57.37,57.45,154351.0,49.3858,49.3944,49.317,49.3858,154351.0
2020-09-15 14:10:00,57.44,57.47,57.37,57.4,86947.0,49.3772,49.403,49.317,49.3428,86947.0
2020-09-15 14:20:00,57.39,57.73,57.36,57.55,499763.0,49.3342,49.6265,49.3084,49.4718,499763.0
2020-09-15 14:30:00,57.55,57.56,57.34,57.38,111216.0,49.4718,49.4804,49.2913,49.3256,111216.0
2020-09-15 14:40:00,57.37,57.43,57.31,57.32,158434.0,49.317,49.3686,49.2655,49.2741,158434.0
2020-09-15 14:50:00,57.31,57.35,57.28,57.35,143901.0,49.2655,49.2999,49.2397,49.2999,143901.0
2020-09-15 15:00:00,57.35,57.36,57.23,57.25,156656.0,49.2999,49.3084,49.1967,49.2139,156656.0
2020-09-15 15:10:00,57.25,57.3,57.22,57.24,126520.0,49.2139,49.2569,49.1881,49.2053,126520.0
2020-09-15 15:20:00,57.25,57.27,57.15,57.18,175036.0,49.2139,49.2311,49.1279,49.1537,175036.0
2020-09-15 15:30:00,57.18,57.2,57.07,57.08,197856.0,49.1537,49.1709,49.0592,49.0678,197856.0
2020-09-15 15:40:00,57.08,57.14,57.03,57.13,462157.0,49.0678,49.1193,49.0248,49.1107,462157.0
2020-09-15 15:50:00,57.12,57.15,56.99,56.99,892648.0,49.1021,49.1279,48.9904,48.9904,892648.0
2020-09-16 09:30:00,57.16,57.2,56.53,56.78,691320.0,49.1365,49.1709,48.595,48.8099,691320.0
2020-09-16 09:40:00,56.77,57.0,56.7,56.99,510225.0,48.8013,48.999,48.7411,48.9904,510225.0
2020-09-16 09:50:00,56.99,57.13,56.43,56.43,579499.0,48.9904,49.1107,48.509,48.509,579499.0
2020-09-16 10:00:00,56.44,56.57,56.19,56.25,913882.0,48.5176,48.6293,48.3027,48.3543,913882.0
2020-09-16 10:10:00,56.26,56.41,56.1,56.32,1018262.0,48.3629,48.4918,48.2253,48.4144,1018262.0
2020-09-16 10:20:00,56.32,56.44,56.18,56.32,884820.0,48.4144,48.5176,48.2941,48.4144,884820.0
2020-09-16 10:30:00,56.32,56.7,56.32,56.68,506877.0,48.4144,48.7411,48.4144,48.7239,506877.0
2020-09-16 10:40:00,56.68,56.85,56.59,56.83,390767.0,48.7239,48.87,48.6465,48.8528,390767.0
2020-09-16 10:50:00,56.83,57.04,56.8,56.94,394067.0,48.8528,49.0334,48.8271,48.9474,394067.0
2020-09-16 11:00:00,56.94,57.19,56.86,57.16,328340.0,48.9474,49.1623,48.8786,49.1365,328340.0
2020-09-16 11:10:00,57.16,57.28,57.06,57.08,311362.0,49.1365,49.2397,49.0506,49.0678,311362.0
2020-09-16 11:20:00,57.08,57.09,56.96,57.09,244872.0,49.0678,49.0763,48.9646,49.0763,244872.0
2020-09-16 11:30:00,57.08,57.22,57.06,57.15,156041.0,49.0678,49.1881,49.0506,49.1279,156041.0
2020-09-16 11:40:00,57.15,57.32,57.14,57.29,160073.0,49.1279,49.2741,49.1193,49.2483,160073.0
2020-09-16 11:50:00,57.29,57.55,57.28,57.4,248886.0,49.2483,49.4718,49.2397,49.3428,248886.0
2020-09-16 12:00:00,57.4,57.55,57.34,57.39,165515.0,49.3428,49.4718,49.2913,49.3342,165515.0
2020-09-16 12:10:00,57.38,57.51,57.33,57.51,167641.0,49.3256,49.4374,49.2827,49.4374,167641.0
2020-09-16 12:20:00,57.51,57.51,57.14,57.18,185637.0,49.4374,49.4374,49.1193,49.1537,185637.0
2020-09-16 12:30:00,57.18,57.38,57.14,57.27,141033.0,49.1537,49.3256,49.1193,49.2311,141033.0
2020-09-16 12:40:00,57.28,57.42,57.23,57.34,112866.0,49.2397,49.36,49.1967,49.2913,112866.0
2020-09-16 12:50:00,57.33,57.44,57.31,57.41,105206.0,49.2827,49.3772,49.2655,49.3514,105206.0
2020-09-16 13:00:00,57.4,57.65,57.39,57.51,134346.0,49.3428,49.5577,49.3342,49.4374,134346.0
2020-09-16 13:10:00,57.51,57.56,57.45,57.51,58673.0,49.4374,49.4804,49.3858,49.4374,58673.0
2020-09-16 13:20:00,57.51,57.51,57.4,57.49,95381.0,49.4374,49.4374,49.3428,49.4202,95381.0
2020-09-16 13:30:00,57.47,57.5,57.32,57.39,95478.0,49.403,49.4288,49.2741,49.3342,95478.0
2020-09-16 13:40:00,57.4,57.53,57.4,57.51,79600.0,49.3428,49.4546,49.3428,49.4374,79600.0
2020-09-16 13:50:00,57.52,57.57,57.41,57.48,87694.0,49.446,49.489,49.3514,49.4116,87694.0
2020-09-16 14:00:00,57.46,57.58,57.36,57.43,67594.0,49.3944,49.4976,49.3084,49.3686,67594.0
2020-09-16 14:10:00,57.47,57.71,57.42,57.67,119762.0,49.403,49.6093,49.36,49.5749,119762.0
2020-09-16 14:20:00,57.67,57.71,57.59,57.61,85272.0,49.5749,49.6093,49.5062,49.5234,85272.0
2020-09-16 14:30:00,57.61,57.78,57.6,57.76,141274.0,49.5234,49.6695,49.5148,49.6523,141274.0
2020-09-16 14:40:00,57.76,57.83,57.7,57.82,148983.0,49.6523,49.7125,49.6007,49.7039,148983.0
2020-09-16 14:50:00,57.84,57.85,57.61,57.68,157791.0,49.7211,49.7297,49.5234,49.5835,157791.0
2020-09-16 15:00:00,57.68,57.72,57.45,57.46,173505.0,49.5835,49.6179,49.3858,49.3944,173505.0
2020-09-16 15:10:00,57.46,57.48,57.25,57.4,147411.0,49.3944,49.4116,49.2139,49.3428,147411.0
2020-09-16 15:20:00,57.39,57.5,57.33,57.42,142818.0,49.3342,49.4288,49.2827,49.36,142818.0
2020-09-16 15:30:00,57.41,57.5,57.27,57.45,176618.0,49.3514,49.4288,49.2311,49.3858,176618.0
2020-09-16 15:40:00,57.44,57.62,57.36,57.56,198260.0,49.3772,49.532,49.3084,49.4804,198260.0
2020-09-16 15:50:00,57.57,57.59,57.29,57.48,879890.0,49.489,49.5062,49.2483,49.4116,879890.0
2020-09-17 09:30:00,57.1,57.3,56.82,57.17,396712.0,49.0849,49.2569,48.8442,49.1451,396712.0
2020-09-17 09:40:00,57.17,57.37,57.04,57.15,205998.0,49.1451,49.317,49.0334,49.1279,205998.0
2020-09-17 09:50:00,57.15,57.41,57.09,57.31,203620.0,49.1279,49.3514,49.0763,49.2655,203620.0
2020-09-17 10:00:00,57.31,57.57,57.22,57.57,167315.0,49.2655,49.489,49.1881,49.489,167315.0
2020-09-17 10:10:00,57.55,57.93,57.51,57.92,219668.0,49.4718,49.7984,49.4374,49.7898,219668.0
2020-09-17 10:20:00,57.92,58.26,57.89,58.23,282861.0,49.7898,50.0821,49.7641,50.0563,282861.0
2020-09-17 10:30:00,58.23,58.28,57.96,58.09,208714.0,50.0563,50.0993,49.8242,49.936,208714.0
2020-09-17 10:40:00,58.09,58.18,58.04,58.06,140776.0,49.936,50.0133,49.893,49.9102,140776.0
2020-09-17 10:50:00,58.06,58.17,57.99,58.03,136757.0,49.9102,50.0048,49.85,49.8844,136757.0
2020-09-17 11:00:00,58.03,58.26,58.03,58.21,259185.0,49.8844,50.0821,49.8844,50.0391,259185.0
2020-09-17 11:10:00,58.22,58.26,58.11,58.21,147778.0,50.0477,50.0821,49.9532,50.0391,147778.0
2020-09-17 11:20:00,58.22,58.28,58.18,58.26,124522.0,50.0477,50.0993,50.0133,50.0821,124522.0
2020-09-17 11:30:00,58.25,58.29,58.13,58.19,112961.0,50.0735,50.1079,49.9704,50.0219,112961.0
2020-09-17 11:40:00,58.2,58.28,58.18,58.26,98657.0,50.0305,50.0993,50.0133,50.0821,98657.0
2020-09-17 11:50:00,58.26,58.32,58.15,58.16,139504.0,50.0821,50.1337,49.9876,49.9962,139504.0
2020-09-17 12:00:00,58.15,58.15,57.88,57.9,124965.0,49.9876,49.9876,49.7555,49.7727,124965.0
2020-09-17 12:10:00,57.91,57.91,57.63,57.65,141973.0,49.7812,49.7812,49.5406,49.5577,141973.0
2020-09-17 12:20:00,57.64,57.87,57.64,57.87,227767.0,49.5491,49.7469,49.5491,49.7469,227767.0
2020-09-17 12:30:00,57.86,58.03,57.81,57.94,191948.0,49.7383,49.8844,49.6953,49.807,191948.0
2020-09-17 12:40:00,57.94,58.13,57.91,58.13,173116.0,49.807,49.9704,49.7812,49.9704,173116.0
2020-09-17 12:50:00,58.13,58.22,58.1,58.15,165963.0,49.9704,50.0477,49.9446,49.9876,165963.0
2020-09-17 13:00:00,58.14,58.2,58.08,58.13,112725.0,49.979,50.0305,49.9274,49.9704,112725.0
2020-09-17 13:10:00,58.14,58.15,58.02,58.09,112735.0,49.979,49.9876,49.8758,49.936,112735.0
2020-09-17 13:20:00,58.09,58.12,57.99,58.05,170354.0,49.936,49.9618,49.85,49.9016,170354.0
2020-09-17 13:30:00,58.04,58.1,57.99,58.08,96062.0,49.893,49.9446,49.85,49.9274,96062.0
2020-09-17 13:40:00,58.07,58.11,57.99,58.06,85422.0,49.9188,49.9532,49.85,49.9102,85422.0
2020-09-17 13:50:00,58.05,58.11,58.0,58.03,104150.0,49.9016,49.9532,49.8586,49.8844,104150.0
2020-09-17 14:00:00,58.04,58.2,58.01,58.13,192748.0,49.893,50.0305,49.8672,49.9704,192748.0
2020-09-17 14:10:00,58.14,58.17,58.07,58.09,124911.0,49.979,50.0048,49.9188,49.936,124911.0
2020-09-17 14:20:00,58.1,58.19,58.07,58.08,121970.0,49.9446,50.0219,49.9188,49.9274,121970.0
2020-09-17 14:30:00,58.07,58.12,58.03,58.09,142619.0,49.9188,49.9618,49.8844,49.936,142619.0
2020-09-17 14:40:00,58.09,58.23,58.07,58.17,145461.0,49.936,50.0563,49.9188,50.0048,145461.0
2020-09-17 14:50:00,58.17,58.31,58.17,58.25,167358.0,50.0048,50.1251,50.0048,50.0735,167358.0
2020-09-17 15:00:00,58.25,58.28,58.07,58.2,177286.0,50.0735,50.0993,49.9188,50.0305,177286.0
2020-09-17 15:10:00,58.2,58.39,58.2,58.3,239127.0,50.0305,50.1939,50.0305,50.1165,239127.0
2020-09-17 15:20:00,58.32,58.48,58.31,58.44,291623.0,50.1337,50.2712,50.1251,50.2369,291623.0
2020-09-17 15:30:00,58.43,58.67,58.41,58.66,382318.0,50.2283,50.4346,50.2111,50.426,382318.0
2020-09-17 15:40:00,58.67,58.68,58.35,58.49,385306.0,50.4346,50.4432,50.1595,50.2798,385306.0
2020-09-17 15:50:00,58.47,58.62,58.39,58.41,1044215.0,50.2626,50.3916,50.1939,50.2111,1044215.0
2020-09-18 09:30:00,58.51,58.72,58.11,58.24,1206254.0,50.297,50.4775,49.9532,50.0649,1206254.0
2020-09-18 09:40:00,58.24,58.28,58.02,58.06,197803.0,50.0649,50.0993,49.8758,49.9102,197803.0
2020-09-18 09:50:00,58.06,58.41,57.88,58.4,236038.0,49.9102,50.2111,49.7555,50.2025,236038.0
2020-09-18 10:00:00,58.4,58.62,58.34,58.59,208129.0,50.2025,50.3916,50.1509,50.3658,208129.0
2020-09-18 10:10:00,58.58,59.01,58.55,58.92,259458.0,50.3572,50.7268,50.3314,50.6495,259458.0
2020-09-18 10:20:00,58.92,59.31,58.91,59.25,296373.0,50.6495,50.9847,50.6409,50.9332,296373.0
2020-09-18 10:30:00,59.25,59.26,58.9,58.95,196589.0,50.9332,50.9417,50.6323,50.6753,196589.0
2020-09-18 10:40:00,58.96,59.01,58.74,58.86,162723.0,50.6839,50.7268,50.4947,50.5979,162723.0
2020-09-18 10:50:00,58.86,58.86,58.69,58.84,171073.0,50.5979,50.5979,50.4518,50.5807,171073.0
2020-09-18 11:00:00,58.85,58.89,58.74,58.83,105220.0,50.5893,50.6237,50.4947,50.5721,105220.0
2020-09-18 11:10:00,58.85,58.98,58.78,58.8,179410.0,50.5893,50.7011,50.5291,50.5463,179410.0
2020-09-18 11:20:00,58.81,59.06,58.8,58.94,157844.0,50.5549,50.7698,50.5463,50.6667,157844.0
2020-09-18 11:30:00,58.94,58.98,58.76,58.91,135381.0,50.6667,50.7011,50.5119,50.6409,135381.0
2020-09-18 11:40:00,58.92,59.06,58.85,59.04,143735.0,50.6495,50.7698,50.5893,50.7526,143735.0
2020-09-18 11:50:00,59.04,59.1,58.89,58.9,118984.0,50.7526,50.8042,50.6237,50.6323,118984.0
2020-09-18 12:00:00,58.89,59.04,58.88,59.0,144900.0,50.6237,50.7526,50.6151,50.7182,144900.0
2020-09-18 12:10:00,59.0,59.07,58.88,58.89,123222.0,50.7182,50.7784,50.6151,50.6237,123222.0
2020-09-18 12:20:00,58.9,59.07,58.84,59.05,119034.0,50.6323,50.7784,50.5807,50.7612,119034.0
2020-09-18 12:30:00,59.06,59.06,58.87,58.92,170238.0,50.7698,50.7698,50.6065,50.6495,170238.0
2020-09-18 12:40:00,58.92,58.95,58.79,58.8,145733.0,50.6495,50.6753,50.5377,50.5463,145733.0
2020-09-18 12:50:00,58.79,58.81,58.62,58.69,128457.0,50.5377,50.5549,50.3916,50.4518,128457.0
2020-09-18 13:00:00,58.69,58.73,58.6,58.67,102300.0,50.4518,50.4861,50.3744,50.4346,102300.0
2020-09-18 13:10:00,58.68,58.75,58.57,58.61,103149.0,50.4432,50.5033,50.3486,50.383,103149.0
2020-09-18 13:20:00,58.62,58.62,58.43,58.43,132097.0,50.3916,50.3916,50.2283,50.2283,132097.0
2020-09-18 13:30:00,58.44,58.44,58.18,58.36,184714.0,50.2369,50.2369,50.0133,50.1681,184714.0
2020-09-18 13:40:00,58.35,58.41,58.25,58.3,123058.0,50.1595,50.2111,50.0735,50.1165,123058.0
2020-09-18 13:50:00,58.3,58.46,58.29,58.46,111745.0,50.1165,50.254,50.1079,50.254,111745.0
2020-09-18 14:00:00,58.46,58.53,58.36,58.5,133429.0,50.254,50.3142,50.1681,50.2884,133429.0
2020-09-18 14:10:00,58.5,58.65,58.48,58.52,137729.0,50.2884,50.4174,50.2712,50.3056,137729.0
2020-09-18 14:20:00,58.52,58.68,58.52,58.61,145509.0,50.3056,50.4432,50.3056,50.383,145509.0
2020-09-18 14:30:00,58.61,58.66,58.59,58.64,111694.0,50.383,50.426,50.3658,50.4088,111694.0
2020-09-18 14:40:00,58.65,58.76,58.6,58.74,104803.0,50.4174,50.5119,50.3744,50.4947,104803.0
2020-09-18 14:50:00,58.73,58.82,58.67,58.8,97263.0,50.4861,50.5635,50.4346,50.5463,97263.0
2020-09-18 15:00:00,58.8,58.94,58.79,58.92,197272.0,50.5463,50.6667,50.5377,50.6495,197272.0
2020-09-18 15:10:00,58.92,59.07,58.86,59.05,240349.0,50.6495,50.7784,50.5979,50.7612,240349.0
2020-09-18 15:20:00,59.06,59.29,59.03,59.29,261377.0,50.7698,50.9675,50.744,50.9675,261377.0
2020-09-18 15:30:00,59.29,59.4,59.27,59.35,445668.0,50.9675,51.0621,50.9503,51.0191,445668.0
2020-09-18 15:40:00,59.36,59.59,59.35,59.49,618371.0,51.0277,51.2254,51.0191,51.1395,618371.0
2020-09-18 15:50:00,59.49,59.77,59.49,59.56,1281430.0,51.1395,51.3802,51.1395,51.1996,1281430.0
2020-09-21 09:30:00,58.94,59.01,58.1,58.48,654311.0,50.6667,50.7268,49.9446,50.2712,654311.0
2020-09-21 09:40:00,58.47,58.52,58.12,58.14,349099.0,50.2626,50.3056,49.9618,49.979,349099.0
2020-09-21 09:50:00,58.14,58.39,57.96,58.34,367563.0,49.979,50.1939,49.8242,50.1509,367563.0
2020-09-21 10:00:00,58.35,58.49,58.04,58.29,347758.0,50.1595,50.2798,49.893,50.1079,347758.0
2020-09-21 10:10:00,58.29,58.37,58.1,58.26,294799.0,50.1079,50.1767,49.9446,50.0821,294799.0
2020-09-21 10:20:00,58.28,58.31,58.07,58.26,307214.0,50.0993,50.1251,49.9188,50.0821,307214.0
2020-09-21 10:30:00,58.27,58.35,58.14,58.26,247862.0,50.0907,50.1595,49.979,50.0821,247862.0
2020-09-21 10:40:00,58.25,58.65,58.14,58.63,205299.0,50.0735,50.4174,49.979,50.4002,205299.0
2020-09-21 10:50:00,58.62,58.68,58.5,58.54,156299.0,50.3916,50.4432,50.2884,50.3228,156299.0
2020-09-21 11:00:00,58.54,58.72,58.52,58.66,135708.0,50.3228,50.4775,50.3056,50.426,135708.0
2020-09-21 11:10:00,58.66,58.69,58.54,58.59,157720.0,50.426,50.4518,50.3228,50.3658,157720.0
2020-09-21 11:20:00,58.6,58.77,58.59,58.64,161343.0,50.3744,50.5205,50.3658,50.4088,161343.0
2020-09-21 11:30:00,58.64,58.65,58.48,58.6,205526.0,50.4088,50.4174,50.2712,50.3744,205526.0
2020-09-21 11:40:00,58.6,58.77,58.53,58.7,180608.0,50.3744,50.5205,50.3142,50.4604,180608.0
2020-09-21 11:50:00,58.7,58.77,58.59,58.67,142015.0,50.4604,50.5205,50.3658,50.4346,142015.0
2020-09-21 12:00:00,58.66,58.66,58.49,58.57,150741.0,50.426,50.426,50.2798,50.3486,150741.0
2020-09-21 12:10:00,58.56,58.58,58.49,58.58,110626.0,50.34,50.3572,50.2798,50.3572,110626.0
2020-09-21 12:20:00,58.58,58.6,58.48,58.55,95954.0,50.3572,50.3744,50.2712,50.3314,95954.0
2020-09-21 12:30:00,58.54,58.54,58.37,58.47,119930.0,50.3228,50.3228,50.1767,50.2626,119930.0
2020-09-21 12:40:00,58.47,58.55,58.41,58.49,96772.0,50.2626,50.3314,50.2111,50.2798,96772.0
2020-09-21 12:50:00,58.48,58.52,58.39,58.49,117252.0,50.2712,50.3056,50.1939,50.2798,117252.0
2020-09-21 13:00:00,58.49,58.53,58.41,58.48,86778.0,50.2798,50.3142,50.2111,50.2712,86778.0
2020-09-21 13:10:00,58.48,58.53,58.42,58.48,118281.0,50.2712,50.3142,50.2197,50.2712,118281.0
2020-09-21 13:20:00,58.48,58.7,58.46,58.7,112760.0,50.2712,50.4604,50.254,50.4604,112760.0
2020-09-21 13:30:00,58.7,58.73,58.61,58.67,95294.0,50.4604,50.4861,50.383,50.4346,95294.0
2020-09-21 13:40:00,58.67,58.69,58.54,58.55,100415.0,50.4346,50.4518,50.3228,50.3314,100415.0
2020-09-21 13:50:00,58.55,58.55,58.36,58.4,126148.0,50.3314,50.3314,50.1681,50.2025,126148.0
2020-09-21 14:00:00,58.4,58.42,58.23,58.34,201776.0,50.2025,50.2197,50.0563,50.1509,201776.0
2020-09-21 14:10:00,58.34,58.42,58.31,58.37,148013.0,50.1509,50.2197,50.1251,50.1767,148013.0
2020-09-21 14:20:00,58.36,58.42,58.3,58.31,213838.0,50.1681,50.2197,50.1165,50.1251,213838.0
2020-09-21 14:30:00,58.3,58.32,58.2,58.27,108937.0,50.1165,50.1337,50.0305,50.0907,108937.0
2020-09-21 14:40:00,58.27,58.4,58.26,58.39,96564.0,50.0907,50.2025,50.0821,50.1939,96564.0
2020-09-21 14:50:00,58.39,58.56,58.38,58.53,97566.0,50.1939,50.34,50.1853,50.3142,97566.0
2020-09-21 15:00:00,58.52,58.74,58.51,58.74,131095.0,50.3056,50.4947,50.297,50.4947,131095.0
2020-09-21 15:10:00,58.74,58.82,58.71,58.76,171579.0,50.4947,50.5635,50.469,50.5119,171579.0
2020-09-21 15:20:00,58.76,58.85,58.71,58.73,147083.0,50.5119,50.5893,50.469,50.4861,147083.0
2020-09-21 15:30:00,58.73,58.77,58.58,58.67,211182.0,50.4861,50.5205,50.3572,50.4346,211182.0
2020-09-21 15:40:00,58.68,58.71,58.59,58.67,285307.0,50.4432,50.469,50.3658,50.4346,285307.0
2020-09-21 15:50:00,58.67,58.91,58.67,58.88,529005.0,50.4346,50.6409,50.4346,50.6151,529005.0
2020-09-22 09:30:00,58.81,59.19,58.61,59.14,277352.0,50.5549,50.8816,50.383,50.8386,277352.0
2020-09-22 09:40:00,59.14,59.23,58.86,58.87,136581.0,50.8386,50.916,50.5979,50.6065,136581.0
2020-09-22 09:50:00,58.88,58.95,58.74,58.89,168784.0,50.6151,50.6753,50.4947,50.6237,168784.0
2020-09-22 10:00:00,58.89,58.91,58.56,58.86,146607.0,50.6237,50.6409,50.34,50.5979,146607.0
2020-09-22 10:10:00,58.85,58.98,58.73,58.97,124116.0,50.5893,50.7011,50.4861,50.6925,124116.0
2020-09-22 10:20:00,58.97,59.16,58.86,59.08,187924.0,50.6925,50.8558,50.5979,50.787,187924.0
2020-09-22 10:30:00,59.07,59.08,58.84,58.98,222135.0,50.7784,50.787,50.5807,50.7011,222135.0
2020-09-22 10:40:00,59.0,59.07,58.79,58.93,234250.0,50.7182,50.7784,50.5377,50.6581,234250.0
2020-09-22 10:50:00,58.93,59.11,58.93,59.0,246461.0,50.6581,50.8128,50.6581,50.7182,246461.0
2020-09-22 11:00:00,59.0,59.02,58.75,58.88,270720.0,50.7182,50.7354,50.5033,50.6151,270720.0
2020-09-22 11:10:00,58.88,58.97,58.76,58.93,259473.0,50.6151,50.6925,50.5119,50.6581,259473.0
2020-09-22 11:20:00,58.92,59.02,58.81,58.87,291528.0,50.6495,50.7354,50.5549,50.6065,291528.0
2020-09-22 11:30:00,58.87,58.92,58.79,58.86,100654.0,50.6065,50.6495,50.5377,50.5979,100654.0
2020-09-22 11:40:00,58.85,58.92,58.73,58.73,96636.0,50.5893,50.6495,50.4861,50.4861,96636.0
2020-09-22 11:50:00,58.73,58.77,58.61,58.69,91353.0,50.4861,50.5205,50.383,50.4518,91353.0
2020-09-22 12:00:00,58.7,58.79,58.68,58.7,63997.0,50.4604,50.5377,50.4432,50.4604,63997.0
2020-09-22 12:10:00,58.7,58.76,58.67,58.7,61415.0,50.4604,50.5119,50.4346,50.4604,61415.0
2020-09-22 12:20:00,58.71,58.71,58.57,58.61,65782.0,50.469,50.469,50.3486,50.383,65782.0
2020-09-22 12:30:00,58.6,58.65,58.57,58.64,49151.0,50.3744,50.4174,50.3486,50.4088,49151.0
2020-09-22 12:40:00,58.63,58.66,58.58,58.59,35254.0,50.4002,50.426,50.3572,50.3658,35254.0
2020-09-22 12:50:00,58.58,58.58,58.43,58.5,71394.0,50.3572,50.3572,50.2283,50.2884,71394.0
2020-09-22 13:00:00,58.5,58.54,58.42,58.52,57637.0,50.2884,50.3228,50.2197,50.3056,57637.0
2020-09-22 13:10:00,58.52,58.55,58.46,58.48,57793.0,50.3056,50.3314,50.254,50.2712,57793.0
2020-09-22 13:20:00,58.48,58.6,58.46,58.59,65096.0,50.2712,50.3744,50.254,50.3658,65096.0
2020-09-22 13:30:00,58.59,58.67,58.39,58.43,105697.0,50.3658,50.4346,50.1939,50.2283,105697.0
2020-09-22 13:40:00,58.44,58.55,58.43,58.53,92358.0,50.2369,50.3314,50.2283,50.3142,92358.0
2020-09-22 13:50:00,58.52,58.52,58.39,58.52,144524.0,50.3056,50.3056,50.1939,50.3056,144524.0
2020-09-22 14:00:00,58.53,58.6,58.53,58.6,127098.0,50.3142,50.3744,50.3142,50.3744,127098.0
2020-09-22 14:10:00,58.59,58.63,58.55,58.58,163041.0,50.3658,50.4002,50.3314,50.3572,163041.0
2020-09-22 14:20:00,58.57,58.6,58.52,58.56,63503.0,50.3486,50.3744,50.3056,50.34,63503.0
2020-09-22 14:30:00,58.56,58.61,58.52,58.56,60424.0,50.34,50.383,50.3056,50.34,60424.0
2020-09-22 14:40:00,58.56,58.65,58.55,58.6,53203.0,50.34,50.4174,50.3314,50.3744,53203.0
2020-09-22 14:50:00,58.59,58.61,58.48,58.51,65636.0,50.3658,50.383,50.2712,50.297,65636.0
2020-09-22 15:00:00,58.5,58.52,58.42,58.49,99299.0,50.2884,50.3056,50.2197,50.2798,99299.0
2020-09-22 15:10:00,58.48,58.53,58.45,58.46,73271.0,50.2712,50.3142,50.2454,50.254,73271.0
2020-09-22 15:20:00,58.45,58.55,58.35,58.51,122462.0,50.2454,50.3314,50.1595,50.297,122462.0
2020-09-22 15:30:00,58.5,58.51,58.32,58.37,168231.0,50.2884,50.297,50.1337,50.1767,168231.0
2020-09-22 15:40:00,58.37,58.43,58.31,58.4,163378.0,50.1767,50.2283,50.1251,50.2025,163378.0
2020-09-22 15:50:00,58.39,58.4,58.09,58.15,511076.0,50.1939,50.2025,49.936,49.9876,511076.0
2020-09-23 09:30:00,58.16,58.38,57.96,58.31,292173.0,49.9962,50.1853,49.8242,50.1251,292173.0
2020-09-23 09:40:00,58.32,58.37,58.03,58.15,198747.0,50.1337,50.1767,49.8844,49.9876,198747.0
2020-09-23 09:50:00,58.15,58.16,57.88,58.01,177748.0,49.9876,49.9962,49.7555,49.8672,177748.0
2020-09-23 10:00:00,58.01,58.2,57.9,58.1,167731.0,49.8672,50.0305,49.7727,49.9446,167731.0
2020-09-23 10:10:00,58.1,58.11,57.84,57.93,104386.0,49.9446,49.9532,49.7211,49.7984,104386.0
2020-09-23 10:20:00,57.92,58.0,57.83,57.91,66220.0,49.7898,49.8586,49.7125,49.7812,66220.0
2020-09-23 10:30:00,57.92,57.97,57.73,57.74,142647.0,49.7898,49.8328,49.6265,49.6351,142647.0
2020-09-23 10:40:00,57.75,58.02,57.74,58.01,77153.0,49.6437,49.8758,49.6351,49.8672,77153.0
2020-09-23 10:50:00,58.02,58.06,57.89,57.96,117162.0,49.8758,49.9102,49.7641,49.8242,117162.0
2020-09-23 11:00:00,57.95,58.05,57.86,57.94,87708.0,49.8156,49.9016,49.7383,49.807,87708.0
2020-09-23 11:10:00,57.95,57.98,57.83,57.87,74844.0,49.8156,49.8414,49.7125,49.7469,74844.0
2020-09-23 11:20:00,57.87,57.95,57.81,57.88,85400.0,49.7469,49.8156,49.6953,49.7555,85400.0
2020-09-23 11:30:00,57.87,57.99,57.83,57.94,87509.0,49.7469,49.85,49.7125,49.807,87509.0
2020-09-23 11:40:00,57.94,57.99,57.85,57.86,55716.0,49.807,49.85,49.7297,49.7383,55716.0
2020-09-23 11:50:00,57.86,57.86,57.74,57.81,67262.0,49.7383,49.7383,49.6351,49.6953,67262.0
2020-09-23 12:00:00,57.79,57.89,57.75,57.85,55030.0,49.6781,49.7641,49.6437,49.7297,55030.0
2020-09-23 12:10:00,57.84,57.93,57.8,57.88,62257.0,49.7211,49.7984,49.6867,49.7555,62257.0
2020-09-23 12:20:00,57.88,57.99,57.81,57.97,54887.0,49.7555,49.85,49.6953,49.8328,54887.0
2020-09-23 12:30:00,57.98,58.19,57.97,58.14,74628.0,49.8414,50.0219,49.8328,49.979,74628.0
2020-09-23 12:40:00,58.14,58.19,58.03,58.06,59694.0,49.979,50.0219,49.8844,49.9102,59694.0
2020-09-23 12:50:00,58.05,58.12,58.0,58.05,60021.0,49.9016,49.9618,49.8586,49.9016,60021.0
2020-09-23 13:00:00,58.05,58.14,58.01,58.02,40932.0,49.9016,49.979,49.8672,49.8758,40932.0
2020-09-23 13:10:00,58.02,58.04,57.94,58.03,42809.0,49.8758,49.893,49.807,49.8844,42809.0
2020-09-23 13:20:00,58.03,58.04,57.89,57.89,47224.0,49.8844,49.893,49.7641,49.7641,47224.0
2020-09-23 13:30:00,57.9,57.9,57.81,57.87,49856.0,49.7727,49.7727,49.6953,49.7469,49856.0
2020-09-23 13:40:00,57.87,57.89,57.8,57.89,76698.0,49.7469,49.7641,49.6867,49.7641,76698.0
2020-09-23 13:50:00,57.89,57.91,57.8,57.91,65107.0,49.7641,49.7812,49.6867,49.7812,65107.0
2020-09-23 14:00:00,57.91,57.92,57.82,57.86,76936.0,49.7812,49.7898,49.7039,49.7383,76936.0
2020-09-23 14:10:00,57.86,57.9,57.6,57.62,105880.0,49.7383,49.7727,49.5148,49.532,105880.0
2020-09-23 14:20:00,57.62,57.67,57.53,57.58,130186.0,49.532,49.5749,49.4546,49.4976,130186.0
2020-09-23 14:30:00,57.57,57.68,57.52,57.63,121549.0,49.489,49.5835,49.446,49.5406,121549.0
2020-09-23 14:40:00,57.62,57.63,57.51,57.56,89825.0,49.532,49.5406,49.4374,49.4804,89825.0
2020-09-23 14:50:00,57.56,57.64,57.44,57.46,193222.0,49.4804,49.5491,49.3772,49.3944,193222.0
2020-09-23 15:00:00,57.47,57.55,57.43,57.5,165869.0,49.403,49.4718,49.3686,49.4288,165869.0
2020-09-23 15:10:00,57.5,57.64,57.47,57.61,287366.0,49.4288,49.5491,49.403,49.5234,287366.0
2020-09-23 15:20:00,57.61,57.61,57.42,57.53,154478.0,49.5234,49.5234,49.36,49.4546,154478.0
2020-09-23 15:30:00,57.52,57.63,57.5,57.59,292930.0,49.446,49.5406,49.4288,49.5062,292930.0
2020-09-23 15:40:00,57.6,57.65,57.48,57.49,213555.0,49.5148,49.5577,49.4116,49.4202,213555.0
2020-09-23 15:50:00,57.48,57.51,57.36,57.4,623534.0,49.4116,49.4374,49.3084,49.3428,623534.0
2020-09-24 09:30:00,57.18,57.6,57.08,57.13,328086.0,49.1537,49.5148,49.0678,49.1107,328086.0
2020-09-24 09:40:00,57.11,57.23,56.98,57.15,340724.0,49.0935,49.1967,48.9818,49.1279,340724.0
2020-09-24 09:50:00,57.14,57.39,57.0,57.12,146319.0,49.1193,49.3342,48.999,49.1021,146319.0
2020-09-24 10:00:00,57.12,57.33,57.09,57.25,132734.0,49.1021,49.2827,49.0763,49.2139,132734.0
2020-09-24 10:10:00,57.24,57.32,57.17,57.27,117165.0,49.2053,49.2741,49.1451,49.2311,117165.0
2020-09-24 10:20:00,57.27,57.41,57.13,57.14,90120.0,49.2311,49.3514,49.1107,49.1193,90120.0
2020-09-24 10:30:00,57.15,57.18,56.96,56.96,178887.0,49.1279,49.1537,48.9646,48.9646,178887.0
2020-09-24 10:40:00,56.97,57.06,56.89,56.99,144940.0,48.9732,49.0506,48.9044,48.9904,144940.0
2020-09-24 10:50:00,56.98,57.02,56.77,56.87,148755.0,48.9818,49.0162,48.8013,48.8872,148755.0
2020-09-24 11:00:00,56.86,56.86,56.59,56.62,137043.0,48.8786,48.8786,48.6465,48.6723,137043.0
2020-09-24 11:10:00,56.62,56.65,56.35,56.39,221967.0,48.6723,48.6981,48.4402,48.4746,221967.0
2020-09-24 11:20:00,56.39,56.59,56.38,56.47,158720.0,48.4746,48.6465,48.466,48.5434,158720.0
2020-09-24 11:30:00,56.47,56.79,56.44,56.78,118155.0,48.5434,48.8185,48.5176,48.8099,118155.0
2020-09-24 11:40:00,56.78,56.97,56.75,56.78,154599.0,48.8099,48.9732,48.7841,48.8099,154599.0
2020-09-24 11:50:00,56.8,56.97,56.78,56.94,84732.0,48.8271,48.9732,48.8099,48.9474,84732.0
2020-09-24 12:00:00,56.94,57.03,56.9,57.02,97578.0,48.9474,49.0248,48.913,49.0162,97578.0
2020-09-24 12:10:00,57.03,57.09,56.93,57.01,63743.0,49.0248,49.0763,48.9388,49.0076,63743.0
2020-09-24 12:20:00,57.01,57.11,56.94,57.02,95226.0,49.0076,49.0935,48.9474,49.0162,95226.0
2020-09-24 12:30:00,57.01,57.01,56.79,56.82,70242.0,49.0076,49.0076,48.8185,48.8442,70242.0
2020-09-24 12:40:00,56.8,56.87,56.78,56.84,40604.0,48.8271,48.8872,48.8099,48.8614,40604.0
2020-09-24 12:50:00,56.83,56.92,56.8,56.89,72414.0,48.8528,48.9302,48.8271,48.9044,72414.0
2020-09-24 13:00:00,56.88,56.99,56.86,56.9,121180.0,48.8958,48.9904,48.8786,48.913,121180.0
2020-09-24 13:10:00,56.91,57.12,56.9,57.05,104374.0,48.9216,49.1021,48.913,49.042,104374.0
2020-09-24 13:20:00,57.05,57.17,57.01,57.1,83346.0,49.042,49.1451,49.0076,49.0849,83346.0
2020-09-24 13:30:00,57.1,57.14,57.01,57.05,153701.0,49.0849,49.1193,49.0076,49.042,153701.0
2020-09-24 13:40:00,57.05,57.16,57.02,57.03,85943.0,49.042,49.1365,49.0162,49.0248,85943.0
2020-09-24 13:50:00,57.02,57.11,57.02,57.04,86345.0,49.0162,49.0935,49.0162,49.0334,86345.0
2020-09-24 14:00:00,57.06,57.11,57.03,57.09,78614.0,49.0506,49.0935,49.0248,49.0763,78614.0
2020-09-24 14:10:00,57.1,57.14,56.96,56.96,86255.0,49.0849,49.1193,48.9646,48.9646,86255.0
2020-09-24 14:20:00,56.96,56.97,56.84,56.88,93924.0,48.9646,48.9732,48.8614,48.8958,93924.0
2020-09-24 14:30:00,56.89,56.94,56.84,56.9,92655.0,48.9044,48.9474,48.8614,48.913,92655.0
2020-09-24 14:40:00,56.9,56.93,56.76,56.77,172809.0,48.913,48.9388,48.7927,48.8013,172809.0
2020-09-24 14:50:00,56.77,56.8,56.59,56.6,154436.0,48.8013,48.8271,48.6465,48.6551,154436.0
2020-09-24 15:00:00,56.61,56.67,56.52,56.55,153316.0,48.6637,48.7153,48.5864,48.6121,153316.0
2020-09-24 15:10:00,56.55,56.74,56.51,56.57,142578.0,48.6121,48.7755,48.5778,48.6293,142578.0
2020-09-24 15:20:00,56.57,56.57,56.44,56.48,161119.0,48.6293,48.6293,48.5176,48.552,161119.0
2020-09-24 15:30:00,56.48,56.72,56.46,56.7,168976.0,48.552,48.7583,48.5348,48.7411,168976.0
2020-09-24 15:40:00,56.71,56.76,56.59,56.63,228052.0,48.7497,48.7927,48.6465,48.6809,228052.0
2020-09-24 15:50:00,56.63,56.76,56.6,56.7,378064.0,48.6809,48.7927,48.6551,48.7411,378064.0
2020-09-25 09:30:00,56.31,56.77,56.11,56.74,303523.0,48.4058,48.8013,48.2339,48.7755,303523.0
2020-09-25 09:40:00,56.73,57.12,56.73,56.88,112531.0,48.7669,49.1021,48.7669,48.8958,112531.0
2020-09-25 09:50:00,56.87,57.03,56.76,56.92,97490.0,48.8872,49.0248,48.7927,48.9302,97490.0
2020-09-25 10:00:00,56.91,57.04,56.87,56.91,109015.0,48.9216,49.0334,48.8872,48.9216,109015.0
2020-09-25 10:10:00,56.91,56.92,56.59,56.79,125074.0,48.9216,48.9302,48.6465,48.8185,125074.0
2020-09-25 10:20:00,56.8,57.03,56.76,56.89,63236.0,48.8271,49.0248,48.7927,48.9044,63236.0
2020-09-25 10:30:00,56.89,57.0,56.71,57.0,90109.0,48.9044,48.999,48.7497,48.999,90109.0
2020-09-25 10:40:00,57.01,57.09,56.89,56.91,58756.0,49.0076,49.0763,48.9044,48.9216,58756.0
2020-09-25 10:50:00,56.93,56.93,56.74,56.76,120842.0,48.9388,48.9388,48.7755,48.7927,120842.0
2020-09-25 11:00:00,56.76,56.79,56.61,56.68,71746.0,48.7927,48.8185,48.6637,48.7239,71746.0
2020-09-25 11:10:00,56.66,56.78,56.61,56.75,71466.0,48.7067,48.8099,48.6637,48.7841,71466.0
2020-09-25 11:20:00,56.76,56.9,56.73,56.83,82259.0,48.7927,48.913,48.7669,48.8528,82259.0
2020-09-25 11:30:00,56.83,56.84,56.7,56.72,63734.0,48.8528,48.8614,48.7411,48.7583,63734.0
2020-09-25 11:40:00,56.72,56.78,56.57,56.6,104989.0,48.7583,48.8099,48.6293,48.6551,104989.0
2020-09-25 11:50:00,56.61,56.73,56.58,56.58,63916.0,48.6637,48.7669,48.6379,48.6379,63916.0
2020-09-25 12:00:00,56.59,56.75,56.57,56.74,101540.0,48.6465,48.7841,48.6293,48.7755,101540.0
2020-09-25 12:10:00,56.74,56.84,56.68,56.76,60398.0,48.7755,48.8614,48.7239,48.7927,60398.0
2020-09-25 12:20:00,56.76,56.77,56.58,56.66,51362.0,48.7927,48.8013,48.6379,48.7067,51362.0
2020-09-25 12:30:00,56.67,56.79,56.61,56.76,55917.0,48.7153,48.8185,48.6637,48.7927,55917.0
2020-09-25 12:40:00,56.77,56.77,56.62,56.63,97289.0,48.8013,48.8013,48.6723,48.6809,97289.0
2020-09-25 12:50:00,56.64,56.8,56.63,56.76,52233.0,48.6895,48.8271,48.6809,48.7927,52233.0
2020-09-25 13:00:00,56.77,56.81,56.69,56.79,65030.0,48.8013,48.8357,48.7325,48.8185,65030.0
2020-09-25 13:10:00,56.8,56.92,56.79,56.84,74818.0,48.8271,48.9302,48.8185,48.8614,74818.0
2020-09-25 13:20:00,56.84,56.99,56.84,56.95,54030.0,48.8614,48.9904,48.8614,48.956,54030.0
2020-09-25 13:30:00,56.96,57.0,56.89,56.9,73442.0,48.9646,48.999,48.9044,48.913,73442.0
2020-09-25 13:40:00,56.91,57.03,56.9,57.01,55768.0,48.9216,49.0248,48.913,49.0076,55768.0
2020-09-25 13:50:00,57.02,57.05,56.99,57.01,50567.0,49.0162,49.042,48.9904,49.0076,50567.0
2020-09-25 14:00:00,57.01,57.11,57.0,57.06,72096.0,49.0076,49.0935,48.999,49.0506,72096.0
2020-09-25 14:10:00,57.07,57.17,57.03,57.16,79710.0,49.0592,49.1451,49.0248,49.1365,79710.0
2020-09-25 14:20:00,57.15,57.24,57.11,57.18,74172.0,49.1279,49.2053,49.0935,49.1537,74172.0
2020-09-25 14:30:00,57.18,57.19,56.99,57.07,80513.0,49.1537,49.1623,48.9904,49.0592,80513.0
2020-09-25 14:40:00,57.07,57.13,57.01,57.09,58074.0,49.0592,49.1107,49.0076,49.0763,58074.0
2020-09-25 14:50:00,57.08,57.18,57.03,57.14,67227.0,49.0678,49.1537,49.0248,49.1193,67227.0
2020-09-25 15:00:00,57.15,57.3,57.13,57.3,82451.0,49.1279,49.2569,49.1107,49.2569,82451.0
2020-09-25 15:10:00,57.29,57.37,57.22,57.37,91470.0,49.2483,49.317,49.1881,49.317,91470.0
2020-09-25 15:20:00,57.36,57.43,57.33,57.42,84823.0,49.3084,49.3686,49.2827,49.36,84823.0
2020-09-25 15:30:00,57.42,57.43,57.22,57.25,121290.0,49.36,49.3686,49.1881,49.2139,121290.0
2020-09-25 15:40:00,57.25,57.32,57.18,57.32,109777.0,49.2139,49.2741,49.1537,49.2741,109777.0
2020-09-25 15:50:00,57.32,57.41,57.22,57.33,329090.0,49.2741,49.3514,49.1881,49.2827,329090.0
2020-09-28 09:30:00,57.6,58.46,57.6,58.1,436750.0,49.5148,50.254,49.5148,49.9446,436750.0
2020-09-28 09:40:00,58.12,58.36,57.98,58.3,160145.0,49.9618,50.1681,49.8414,50.1165,160145.0
2020-09-28 09:50:00,58.3,58.31,57.94,58.08,123063.0,50.1165,50.1251,49.807,49.9274,123063.0
2020-09-28 10:00:00,58.09,58.15,57.91,58.03,86917.0,49.936,49.9876,49.7812,49.8844,86917.0
2020-09-28 10:10:00,58.03,58.22,58.01,58.2,86979.0,49.8844,50.0477,49.8672,50.0305,86979.0
2020-09-28 10:20:00,58.2,58.53,58.19,58.4,133176.0,50.0305,50.3142,50.0219,50.2025,133176.0
2020-09-28 10:30:00,58.38,58.5,58.23,58.24,81747.0,50.1853,50.2884,50.0563,50.0649,81747.0
2020-09-28 10:40:00,58.24,58.38,58.17,58.24,91068.0,50.0649,50.1853,50.0048,50.0649,91068.0
2020-09-28 10:50:00,58.23,58.56,58.23,58.51,149919.0,50.0563,50.34,50.0563,50.297,149919.0
2020-09-28 11:00:00,58.51,58.56,58.2,58.28,93710.0,50.297,50.34,50.0305,50.0993,93710.0
2020-09-28 11:10:00,58.29,58.33,58.2,58.29,71475.0,50.1079,50.1423,50.0305,50.1079,71475.0
2020-09-28 11:20:00,58.29,58.4,58.21,58.31,73264.0,50.1079,50.2025,50.0391,50.1251,73264.0
2020-09-28 11:30:00,58.3,58.36,58.27,58.3,65585.0,50.1165,50.1681,50.0907,50.1165,65585.0
2020-09-28 11:40:00,58.29,58.43,58.28,58.4,82858.0,50.1079,50.2283,50.0993,50.2025,82858.0
2020-09-28 11:50:00,58.39,58.39,58.28,58.35,102734.0,50.1939,50.1939,50.0993,50.1595,102734.0
2020-09-28 12:00:00,58.36,58.5,58.31,58.46,68889.0,50.1681,50.2884,50.1251,50.254,68889.0
2020-09-28 12:10:00,58.47,58.55,58.44,58.48,87009.0,50.2626,50.3314,50.2369,50.2712,87009.0
2020-09-28 12:20:00,58.48,58.51,58.41,58.48,72159.0,50.2712,50.297,50.2111,50.2712,72159.0
2020-09-28 12:30:00,58.48,58.51,58.41,58.42,41060.0,50.2712,50.297,50.2111,50.2197,41060.0
2020-09-28 12:40:00,58.43,58.58,58.43,58.58,55231.0,50.2283,50.3572,50.2283,50.3572,55231.0
2020-09-28 12:50:00,58.58,58.6,58.47,58.53,47038.0,50.3572,50.3744,50.2626,50.3142,47038.0
2020-09-28 13:00:00,58.52,58.53,58.37,58.37,63900.0,50.3056,50.3142,50.1767,50.1767,63900.0
2020-09-28 13:10:00,58.38,58.46,58.34,58.35,79345.0,50.1853,50.254,50.1509,50.1595,79345.0
2020-09-28 13:20:00,58.35,58.42,58.32,58.35,37516.0,50.1595,50.2197,50.1337,50.1595,37516.0
2020-09-28 13:30:00,58.36,58.52,58.36,58.51,38797.0,50.1681,50.3056,50.1681,50.297,38797.0
2020-09-28 13:40:00,58.51,58.52,58.4,58.42,55682.0,50.297,50.3056,50.2025,50.2197,55682.0
2020-09-28 13:50:00,58.43,58.49,58.41,58.42,83528.0,50.2283,50.2798,50.2111,50.2197,83528.0
2020-09-28 14:00:00,58.42,58.42,58.31,58.39,51531.0,50.2197,50.2197,50.1251,50.1939,51531.0
2020-09-28 14:10:00,58.38,58.43,58.34,58.4,51160.0,50.1853,50.2283,50.1509,50.2025,51160.0
2020-09-28 14:20:00,58.4,58.42,58.33,58.35,87287.0,50.2025,50.2197,50.1423,50.1595,87287.0
2020-09-28 14:30:00,58.35,58.37,58.29,58.36,54586.0,50.1595,50.1767,50.1079,50.1681,54586.0
2020-09-28 14:40:00,58.35,58.35,58.26,58.3,68578.0,50.1595,50.1595,50.0821,50.1165,68578.0
2020-09-28 14:50:00,58.3,58.31,58.2,58.26,71150.0,50.1165,50.1251,50.0305,50.0821,71150.0
2020-09-28 15:00:00,58.25,58.25,58.1,58.11,74495.0,50.0735,50.0735,49.9446,49.9532,74495.0
2020-09-28 15:10:00,58.13,58.17,58.08,58.12,76268.0,49.9704,50.0048,49.9274,49.9618,76268.0
2020-09-28 15:20:00,58.12,58.15,58.06,58.13,66138.0,49.9618,49.9876,49.9102,49.9704,66138.0
2020-09-28 15:30:00,58.12,58.13,57.96,58.0,130153.0,49.9618,49.9704,49.8242,49.8586,130153.0
2020-09-28 15:40:00,58.0,58.09,57.95,57.97,145115.0,49.8586,49.936,49.8156,49.8328,145115.0
2020-09-28 15:50:00,57.97,58.03,57.82,57.96,327398.0,49.8328,49.8844,49.7039,49.8242,327398.0
2020-09-29 09:30:00,57.95,57.95,57.38,57.55,251235.0,49.8156,49.8156,49.3256,49.4718,251235.0
2020-09-29 09:40:00,57.55,57.7,57.51,57.69,125076.0,49.4718,49.6007,49.4374,49.5921,125076.0
2020-09-29 09:50:00,57.68,57.79,57.49,57.65,108623.0,49.5835,49.6781,49.4202,49.5577,108623.0
2020-09-29 10:00:00,57.66,57.84,57.61,57.61,130055.0,49.5663,49.7211,49.5234,49.5234,130055.0
2020-09-29 10:10:00,57.63,57.81,57.61,57.77,58533.0,49.5406,49.6953,49.5234,49.6609,58533.0
2020-09-29 10:20:00,57.75,57.75,57.55,57.66,60446.0,49.6437,49.6437,49.4718,49.5663,60446.0
2020-09-29 10:30:00,57.66,57.74,57.46,57.47,91025.0,49.5663,49.6351,49.3944,49.403,91025.0
2020-09-29 10:40:00,57.46,57.47,57.34,57.39,90927.0,49.3944,49.403,49.2913,49.3342,90927.0
2020-09-29 10:50:00,57.4,57.44,57.26,57.31,60193.0,49.3428,49.3772,49.2225,49.2655,60193.0
2020-09-29 11:00:00,57.29,57.32,57.13,57.14,80318.0,49.2483,49.2741,49.1107,49.1193,80318.0
2020-09-29 11:10:00,57.15,57.26,57.14,57.15,98973.0,49.1279,49.2225,49.1193,49.1279,98973.0
2020-09-29 11:20:00,57.15,57.34,57.11,57.2,100493.0,49.1279,49.2913,49.0935,49.1709,100493.0
2020-09-29 11:30:00,57.2,57.37,57.2,57.32,34584.0,49.1709,49.317,49.1709,49.2741,34584.0
2020-09-29 11:40:00,57.31,57.31,57.06,57.09,91301.0,49.2655,49.2655,49.0506,49.0763,91301.0
2020-09-29 11:50:00,57.09,57.16,57.05,57.14,63009.0,49.0763,49.1365,49.042,49.1193,63009.0
2020-09-29 12:00:00,57.15,57.26,57.08,57.26,45812.0,49.1279,49.2225,49.0678,49.2225,45812.0
2020-09-29 12:10:00,57.25,57.3,57.17,57.2,42512.0,49.2139,49.2569,49.1451,49.1709,42512.0
2020-09-29 12:20:00,57.19,57.22,57.12,57.19,42810.0,49.1623,49.1881,49.1021,49.1623,42810.0
2020-09-29 12:30:00,57.18,57.19,57.12,57.15,56365.0,49.1537,49.1623,49.1021,49.1279,56365.0
2020-09-29 12:40:00,57.15,57.2,57.11,57.16,41062.0,49.1279,49.1709,49.0935,49.1365,41062.0
2020-09-29 12:50:00,57.15,57.21,57.11,57.19,49657.0,49.1279,49.1795,49.0935,49.1623,49657.0
2020-09-29 13:00:00,57.17,57.25,57.06,57.09,51560.0,49.1451,49.2139,49.0506,49.0763,51560.0
2020-09-29 13:10:00,57.09,57.14,57.06,57.11,57498.0,49.0763,49.1193,49.0506,49.0935,57498.0
2020-09-29 13:20:00,57.11,57.2,57.1,57.17,40439.0,49.0935,49.1709,49.0849,49.1451,40439.0
2020-09-29 13:30:00,57.18,57.25,57.17,57.21,62656.0,49.1537,49.2139,49.1451,49.1795,62656.0
2020-09-29 13:40:00,57.21,57.26,57.2,57.22,36279.0,49.1795,49.2225,49.1709,49.1881,36279.0
2020-09-29 13:50:00,57.22,57.4,57.22,57.32,70766.0,49.1881,49.3428,49.1881,49.2741,70766.0
2020-09-29 14:00:00,57.32,57.54,57.31,57.45,512254.0,49.2741,49.4632,49.2655,49.3858,512254.0
2020-09-29 14:10:00,57.45,57.54,57.43,57.52,321416.0,49.3858,49.4632,49.3686,49.446,321416.0
2020-09-29 14:20:00,57.52,57.66,57.48,57.63,180065.0,49.446,49.5663,49.4116,49.5406,180065.0
2020-09-29 14:30:00,57.63,57.73,57.6,57.67,123944.0,49.5406,49.6265,49.5148,49.5749,123944.0
2020-09-29 14:40:00,57.67,57.77,57.66,57.76,113374.0,49.5749,49.6609,49.5663,49.6523,113374.0
2020-09-29 14:50:00,57.76,57.76,57.64,57.65,102381.0,49.6523,49.6523,49.5491,49.5577,102381.0
2020-09-29 15:00:00,57.65,57.7,57.62,57.63,105044.0,49.5577,49.6007,49.532,49.5406,105044.0
2020-09-29 15:10:00,57.64,57.69,57.62,57.66,123035.0,49.5491,49.5921,49.532,49.5663,123035.0
2020-09-29 15:20:00,57.67,57.68,57.61,57.65,116886.0,49.5749,49.5835,49.5234,49.5577,116886.0
2020-09-29 15:30:00,57.66,57.72,57.65,57.67,126298.0,49.5663,49.6179,49.5577,49.5749,126298.0
2020-09-29 15:40:00,57.66,57.76,57.61,57.72,184955.0,49.5663,49.6523,49.5234,49.6179,184955.0
2020-09-29 15:50:00,57.72,57.72,57.5,57.54,465529.0,49.6179,49.6179,49.4288,49.4632,465529.0
2020-09-30 09:30:00,57.64,58.41,57.6,58.37,295961.0,49.5491,50.2111,49.5148,50.1767,295961.0
2020-09-30 09:40:00,58.37,58.46,58.24,58.27,149906.0,50.1767,50.254,50.0649,50.0907,149906.0
2020-09-30 09:50:00,58.28,58.28,58.1,58.24,106631.0,50.0993,50.0993,49.9446,50.0649,106631.0
2020-09-30 10:00:00,58.24,58.46,58.17,58.25,190572.0,50.0649,50.254,50.0048,50.0735,190572.0
2020-09-30 10:10:00,58.25,58.44,58.22,58.41,131331.0,50.0735,50.2369,50.0477,50.2111,131331.0
2020-09-30 10:20:00,58.4,58.46,58.2,58.31,117054.0,50.2025,50.254,50.0305,50.1251,117054.0
2020-09-30 10:30:00,58.31,58.43,58.25,58.43,63985.0,50.1251,50.2283,50.0735,50.2283,63985.0
2020-09-30 10:40:00,58.43,58.63,58.41,58.56,132501.0,50.2283,50.4002,50.2111,50.34,132501.0
2020-09-30 10:50:00,58.57,58.74,58.49,58.49,157821.0,50.3486,50.4947,50.2798,50.2798,157821.0
2020-09-30 11:00:00,58.49,58.56,58.45,58.5,83810.0,50.2798,50.34,50.2454,50.2884,83810.0
2020-09-30 11:10:00,58.5,58.65,58.5,58.6,117979.0,50.2884,50.4174,50.2884,50.3744,117979.0
2020-09-30 11:20:00,58.61,58.68,58.55,58.56,96027.0,50.383,50.4432,50.3314,50.34,96027.0
2020-09-30 11:30:00,58.55,58.58,58.35,58.39,88850.0,50.3314,50.3572,50.1595,50.1939,88850.0
2020-09-30 11:40:00,58.38,58.41,58.26,58.28,126129.0,50.1853,50.2111,50.0821,50.0993,126129.0
2020-09-30 11:50:00,58.27,58.34,58.21,58.3,119613.0,50.0907,50.1509,50.0391,50.1165,119613.0
2020-09-30 12:00:00,58.3,58.48,58.28,58.46,137636.0,50.1165,50.2712,50.0993,50.254,137636.0
2020-09-30 12:10:00,58.46,58.54,58.46,58.48,91689.0,50.254,50.3228,50.254,50.2712,91689.0
2020-09-30 12:20:00,58.49,58.7,58.47,58.69,117833.0,50.2798,50.4604,50.2626,50.4518,117833.0
2020-09-30 12:30:00,58.69,58.89,58.68,58.89,136528.0,50.4518,50.6237,50.4432,50.6237,136528.0
2020-09-30 12:40:00,58.89,58.96,58.85,58.95,109409.0,50.6237,50.6839,50.5893,50.6753,109409.0
2020-09-30 12:50:00,58.95,59.0,58.89,58.94,106061.0,50.6753,50.7182,50.6237,50.6667,106061.0
2020-09-30 13:00:00,58.95,58.97,58.81,58.86,90021.0,50.6753,50.6925,50.5549,50.5979,90021.0
2020-09-30 13:10:00,58.85,58.89,58.78,58.83,105823.0,50.5893,50.6237,50.5291,50.5721,105823.0
2020-09-30 13:20:00,58.83,58.91,58.77,58.87,108419.0,50.5721,50.6409,50.5205,50.6065,108419.0
2020-09-30 13:30:00,58.87,59.08,58.87,59.07,119895.0,50.6065,50.787,50.6065,50.7784,119895.0
2020-09-30 13:40:00,59.08,59.1,58.97,58.98,103508.0,50.787,50.8042,50.6925,50.7011,103508.0
2020-09-30 13:50:00,58.98,58.99,58.9,58.94,144707.0,50.7011,50.7096,50.6323,50.6667,144707.0
2020-09-30 14:00:00,58.93,58.96,58.84,58.91,97450.0,50.6581,50.6839,50.5807,50.6409,97450.0
2020-09-30 14:10:00,58.91,59.04,58.88,59.02,94380.0,50.6409,50.7526,50.6151,50.7354,94380.0
2020-09-30 14:20:00,59.02,59.08,58.54,58.68,211241.0,50.7354,50.787,50.3228,50.4432,211241.0
2020-09-30 14:30:00,58.67,58.67,58.52,58.53,125168.0,50.4346,50.4346,50.3056,50.3142,125168.0
2020-09-30 14:40:00,58.54,58.59,58.34,58.44,148684.0,50.3228,50.3658,50.1509,50.2369,148684.0
2020-09-30 14:50:00,58.43,58.66,58.41,58.63,123402.0,50.2283,50.426,50.2111,50.4002,123402.0
2020-09-30 15:00:00,58.63,58.64,58.5,58.54,138541.0,50.4002,50.4088,50.2884,50.3228,138541.0
2020-09-30 15:10:00,58.54,58.57,58.13,58.2,194874.0,50.3228,50.3486,49.9704,50.0305,194874.0
2020-09-30 15:20:00,58.23,58.39,58.11,58.37,158718.0,50.0563,50.1939,49.9532,50.1767,158718.0
2020-09-30 15:30:00,58.36,58.4,58.26,58.38,130933.0,50.1681,50.2025,50.0821,50.1853,130933.0
2020-09-30 15:40:00,58.38,58.53,58.3,58.47,196389.0,50.1853,50.3142,50.1165,50.2626,196389.0
2020-09-30 15:50:00,58.47,58.57,58.38,58.38,537732.0,50.2626,50.3486,50.1853,50.1853,537732.0
2020-10-01 09:30:00,58.43,58.67,58.02,58.27,313855.0,50.2283,50.4346,49.8758,50.0907,313855.0
2020-10-01 09:40:00,58.28,58.34,58.07,58.17,186769.0,50.0993,50.1509,49.9188,50.0048,186769.0
2020-10-01 09:50:00,58.17,58.21,57.8,57.86,217325.0,50.0048,50.0391,49.6867,49.7383,217325.0
2020-10-01 10:00:00,57.86,57.89,57.61,57.8,217282.0,49.7383,49.7641,49.5234,49.6867,217282.0
2020-10-01 10:10:00,57.8,57.95,57.73,57.77,138245.0,49.6867,49.8156,49.6265,49.6609,138245.0
2020-10-01 10:20:00,57.78,57.82,57.58,57.67,158302.0,49.6695,49.7039,49.4976,49.5749,158302.0
2020-10-01 10:30:00,57.67,57.9,57.62,57.82,124893.0,49.5749,49.7727,49.532,49.7039,124893.0
2020-10-01 10:40:00,57.81,57.91,57.66,57.69,134132.0,49.6953,49.7812,49.5663,49.5921,134132.0
2020-10-01 10:50:00,57.68,57.8,57.53,57.59,215683.0,49.5835,49.6867,49.4546,49.5062,215683.0
2020-10-01 11:00:00,57.6,57.63,57.49,57.54,173933.0,49.5148,49.5406,49.4202,49.4632,173933.0
2020-10-01 11:10:00,57.54,57.75,57.45,57.61,151774.0,49.4632,49.6437,49.3858,49.5234,151774.0
2020-10-01 11:20:00,57.6,57.74,57.59,57.69,88598.0,49.5148,49.6351,49.5062,49.5921,88598.0
2020-10-01 11:30:00,57.7,57.71,57.56,57.61,130871.0,49.6007,49.6093,49.4804,49.5234,130871.0
2020-10-01 11:40:00,57.61,57.72,57.55,57.66,112544.0,49.5234,49.6179,49.4718,49.5663,112544.0
2020-10-01 11:50:00,57.66,57.74,57.63,57.73,105783.0,49.5663,49.6351,49.5406,49.6265,105783.0
2020-10-01 12:00:00,57.73,57.75,57.63,57.7,106869.0,49.6265,49.6437,49.5406,49.6007,106869.0
2020-10-01 12:10:00,57.7,57.72,57.54,57.61,137892.0,49.6007,49.6179,49.4632,49.5234,137892.0
2020-10-01 12:20:00,57.61,57.79,57.57,57.78,107434.0,49.5234,49.6781,49.489,49.6695,107434.0
2020-10-01 12:30:00,57.78,57.82,57.7,57.81,123459.0,49.6695,49.7039,49.6007,49.6953,123459.0
2020-10-01 12:40:00,57.8,57.97,57.79,57.86,103123.0,49.6867,49.8328,49.6781,49.7383,103123.0
2020-10-01 12:50:00,57.86,57.92,57.8,57.9,83363.0,49.7383,49.7898,49.6867,49.7727,83363.0
2020-10-01 13:00:00,57.91,57.92,57.8,57.89,102025.0,49.7812,49.7898,49.6867,49.7641,102025.0
2020-10-01 13:10:00,57.88,57.89,57.79,57.83,89609.0,49.7555,49.7641,49.6781,49.7125,89609.0
2020-10-01 13:20:00,57.83,57.91,57.74,57.8,121916.0,49.7125,49.7812,49.6351,49.6867,121916.0
2020-10-01 13:30:00,57.8,57.8,57.7,57.74,71927.0,49.6867,49.6867,49.6007,49.6351,71927.0
2020-10-01 13:40:00,57.75,57.75,57.6,57.62,112537.0,49.6437,49.6437,49.5148,49.532,112537.0
2020-10-01 13:50:00,57.62,57.71,57.55,57.6,121157.0,49.532,49.6093,49.4718,49.5148,121157.0
2020-10-01 14:00:00,57.61,57.68,57.38,57.41,258379.0,49.5234,49.5835,49.3256,49.3514,258379.0
2020-10-01 14:10:00,57.4,57.62,57.35,57.6,216158.0,49.3428,49.532,49.2999,49.5148,216158.0
2020-10-01 14:20:00,57.6,57.67,57.5,57.66,124522.0,49.5148,49.5749,49.4288,49.5663,124522.0
2020-10-01 14:30:00,57.67,57.77,57.62,57.77,118692.0,49.5749,49.6609,49.532,49.6609,118692.0
2020-10-01 14:40:00,57.78,57.8,57.68,57.69,87552.0,49.6695,49.6867,49.5835,49.5921,87552.0
2020-10-01 14:50:00,57.69,57.8,57.67,57.73,135835.0,49.5921,49.6867,49.5749,49.6265,135835.0
2020-10-01 15:00:00,57.72,57.82,57.72,57.76,107370.0,49.6179,49.7039,49.6179,49.6523,107370.0
2020-10-01 15:10:00,57.76,57.86,57.66,57.67,116774.0,49.6523,49.7383,49.5663,49.5749,116774.0
2020-10-01 15:20:00,57.67,57.7,57.53,57.57,132829.0,49.5749,49.6007,49.4546,49.489,132829.0
2020-10-01 15:30:00,57.55,57.68,57.53,57.67,166934.0,49.4718,49.5835,49.4546,49.5749,166934.0
2020-10-01 15:40:00,57.67,57.72,57.6,57.69,187143.0,49.5749,49.6179,49.5148,49.5921,187143.0
2020-10-01 15:50:00,57.68,57.85,57.67,57.84,488165.0,49.5835,49.7297,49.5749,49.7211,488165.0
2020-10-02 09:30:00,57.09,57.49,56.92,57.42,399250.0,49.0763,49.4202,48.9302,49.36,399250.0
2020-10-02 09:40:00,57.42,57.79,57.4,57.79,149510.0,49.36,49.6781,49.3428,49.6781,149510.0
2020-10-02 09:50:00,57.78,57.94,57.75,57.81,157603.0,49.6695,49.807,49.6437,49.6953,157603.0
2020-10-02 10:00:00,57.8,58.11,57.75,58.0,144053.0,49.6867,49.9532,49.6437,49.8586,144053.0
2020-10-02 10:10:00,58.0,58.04,57.71,57.83,92287.0,49.8586,49.893,49.6093,49.7125,92287.0
2020-10-02 10:20:00,57.83,57.88,57.62,57.83,100942.0,49.7125,49.7555,49.532,49.7125,100942.0
2020-10-02 10:30:00,57.83,57.83,57.61,57.65,102577.0,49.7125,49.7125,49.5234,49.5577,102577.0
2020-10-02 10:40:00,57.64,57.8,57.57,57.76,86499.0,49.5491,49.6867,49.489,49.6523,86499.0
2020-10-02 10:50:00,57.77,57.93,57.69,57.69,107027.0,49.6609,49.7984,49.5921,49.5921,107027.0
2020-10-02 11:00:00,57.69,57.89,57.62,57.82,71053.0,49.5921,49.7641,49.532,49.7039,71053.0
2020-10-02 11:10:00,57.82,57.94,57.79,57.93,64384.0,49.7039,49.807,49.6781,49.7984,64384.0
2020-10-02 11:20:00,57.94,57.99,57.9,57.96,52199.0,49.807,49.85,49.7727,49.8242,52199.0
2020-10-02 11:30:00,57.97,58.04,57.9,57.94,64020.0,49.8328,49.893,49.7727,49.807,64020.0
2020-10-02 11:40:00,57.94,58.02,57.92,58.0,86569.0,49.807,49.8758,49.7898,49.8586,86569.0
2020-10-02 11:50:00,58.01,58.01,57.74,57.74,89699.0,49.8672,49.8672,49.6351,49.6351,89699.0
2020-10-02 12:00:00,57.73,58.01,57.69,58.0,66534.0,49.6265,49.8672,49.5921,49.8586,66534.0
2020-10-02 12:10:00,57.99,58.27,57.97,58.27,181675.0,49.85,50.0907,49.8328,50.0907,181675.0
2020-10-02 12:20:00,58.27,58.38,58.11,58.21,92214.0,50.0907,50.1853,49.9532,50.0391,92214.0
2020-10-02 12:30:00,58.21,58.38,58.17,58.33,99920.0,50.0391,50.1853,50.0048,50.1423,99920.0
2020-10-02 12:40:00,58.33,58.42,58.26,58.27,104986.0,50.1423,50.2197,50.0821,50.0907,104986.0
2020-10-02 12:50:00,58.28,58.38,58.22,58.34,75167.0,50.0993,50.1853,50.0477,50.1509,75167.0
2020-10-02 13:00:00,58.35,58.38,58.29,58.35,49754.0,50.1595,50.1853,50.1079,50.1595,49754.0
2020-10-02 13:10:00,58.35,58.54,58.34,58.49,133339.0,50.1595,50.3228,50.1509,50.2798,133339.0
2020-10-02 13:20:00,58.5,58.69,58.45,58.62,112511.0,50.2884,50.4518,50.2454,50.3916,112511.0
2020-10-02 13:30:00,58.62,58.64,58.49,58.61,91937.0,50.3916,50.4088,50.2798,50.383,91937.0
2020-10-02 13:40:00,58.61,58.62,58.22,58.25,162488.0,50.383,50.3916,50.0477,50.0735,162488.0
2020-10-02 13:50:00,58.27,58.3,58.2,58.27,47848.0,50.0907,50.1165,50.0305,50.0907,47848.0
2020-10-02 14:00:00,58.27,58.39,58.26,58.32,111396.0,50.0907,50.1939,50.0821,50.1337,111396.0
2020-10-02 14:10:00,58.32,58.33,58.2,58.2,230786.0,50.1337,50.1423,50.0305,50.0305,230786.0
2020-10-02 14:20:00,58.2,58.27,58.19,58.23,215897.0,50.0305,50.0907,50.0219,50.0563,215897.0
2020-10-02 14:30:00,58.24,58.26,58.2,58.21,219767.0,50.0649,50.0821,50.0305,50.0391,219767.0
2020-10-02 14:40:00,58.22,58.23,58.13,58.16,109584.0,50.0477,50.0563,49.9704,49.9962,109584.0
2020-10-02 14:50:00,58.16,58.22,58.12,58.17,104320.0,49.9962,50.0477,49.9618,50.0048,104320.0
2020-10-02 15:00:00,58.17,58.2,58.07,58.12,72594.0,50.0048,50.0305,49.9188,49.9618,72594.0
2020-10-02 15:10:00,58.12,58.21,57.99,58.18,124396.0,49.9618,50.0391,49.85,50.0133,124396.0
2020-10-02 15:20:00,58.17,58.22,58.12,58.2,132305.0,50.0048,50.0477,49.9618,50.0305,132305.0
2020-10-02 15:30:00,58.2,58.24,58.13,58.19,223539.0,50.0305,50.0649,49.9704,50.0219,223539.0
2020-10-02 15:40:00,58.19,58.19,58.01,58.07,193234.0,50.0219,50.0219,49.8672,49.9188,193234.0
2020-10-02 15:50:00,58.07,58.09,57.8,57.83,578021.0,49.9188,49.936,49.6867,49.7125,578021.0
2020-10-05 09:30:00,58.26,58.78,58.25,58.78,265778.0,50.0821,50.5291,50.0735,50.5291,265778.0
2020-10-05 09:40:00,58.77,58.77,58.47,58.52,112834.0,50.5205,50.5205,50.2626,50.3056,112834.0
2020-10-05 09:50:00,58.54,58.56,58.19,58.23,96230.0,50.3228,50.34,50.0219,50.0563,96230.0
2020-10-05 10:00:00,58.25,58.5,58.19,58.46,86563.0,50.0735,50.2884,50.0219,50.254,86563.0
2020-10-05 10:10:00,58.48,58.6,58.34,58.56,98327.0,50.2712,50.3744,50.1509,50.34,98327.0
2020-10-05 10:20:00,58.57,58.6,58.46,58.49,114324.0,50.3486,50.3744,50.254,50.2798,114324.0
2020-10-05 10:30:00,58.5,58.71,58.48,58.71,101343.0,50.2884,50.469,50.2712,50.469,101343.0
2020-10-05 10:40:00,58.7,58.84,58.7,58.84,87643.0,50.4604,50.5807,50.4604,50.5807,87643.0
2020-10-05 10:50:00,58.83,58.87,58.69,58.71,95118.0,50.5721,50.6065,50.4518,50.469,95118.0
2020-10-05 11:00:00,58.73,58.88,58.7,58.78,124213.0,50.4861,50.6151,50.4604,50.5291,124213.0
2020-10-05 11:10:00,58.79,58.88,58.73,58.84,117721.0,50.5377,50.6151,50.4861,50.5807,117721.0
2020-10-05 11:20:00,58.84,58.88,58.78,58.83,95075.0,50.5807,50.6151,50.5291,50.5721,95075.0
2020-10-05 11:30:00,58.83,58.83,58.69,58.75,115376.0,50.5721,50.5721,50.4518,50.5033,115376.0
2020-10-05 11:40:00,58.75,58.81,58.73,58.75,64126.0,50.5033,50.5549,50.4861,50.5033,64126.0
2020-10-05 11:50:00,58.75,58.84,58.75,58.8,72265.0,50.5033,50.5807,50.5033,50.5463,72265.0
2020-10-05 12:00:00,58.79,58.8,58.71,58.76,71010.0,50.5377,50.5463,50.469,50.5119,71010.0
2020-10-05 12:10:00,58.77,58.81,58.7,58.78,65516.0,50.5205,50.5549,50.4604,50.5291,65516.0
2020-10-05 12:20:00,58.77,58.8,58.76,58.8,57157.0,50.5205,50.5463,50.5119,50.5463,57157.0
2020-10-05 12:30:00,58.8,58.89,58.78,58.88,66246.0,50.5463,50.6237,50.5291,50.6151,66246.0
2020-10-05 12:40:00,58.89,58.89,58.78,58.79,101253.0,50.6237,50.6237,50.5291,50.5377,101253.0
2020-10-05 12:50:00,58.79,58.8,58.67,58.68,103595.0,50.5377,50.5463,50.4346,50.4432,103595.0
2020-10-05 13:00:00,58.69,58.7,58.61,58.69,92449.0,50.4518,50.4604,50.383,50.4518,92449.0
2020-10-05 13:10:00,58.7,58.77,58.68,58.72,141025.0,50.4604,50.5205,50.4432,50.4775,141025.0
2020-10-05 13:20:00,58.72,58.73,58.67,58.71,54779.0,50.4775,50.4861,50.4346,50.469,54779.0
2020-10-05 13:30:00,58.71,58.75,58.67,58.73,63882.0,50.469,50.5033,50.4346,50.4861,63882.0
2020-10-05 13:40:00,58.73,58.74,58.64,58.69,64442.0,50.4861,50.4947,50.4088,50.4518,64442.0
2020-10-05 13:50:00,58.7,58.74,58.62,58.63,65749.0,50.4604,50.4947,50.3916,50.4002,65749.0
2020-10-05 14:00:00,58.62,58.66,58.6,58.64,67110.0,50.3916,50.426,50.3744,50.4088,67110.0
2020-10-05 14:10:00,58.64,58.71,58.63,58.67,54684.0,50.4088,50.469,50.4002,50.4346,54684.0
2020-10-05 14:20:00,58.68,58.72,58.61,58.67,69988.0,50.4432,50.4775,50.383,50.4346,69988.0
2020-10-05 14:30:00,58.67,58.73,58.66,58.7,74722.0,50.4346,50.4861,50.426,50.4604,74722.0
2020-10-05 14:40:00,58.7,58.76,58.67,58.72,64249.0,50.4604,50.5119,50.4346,50.4775,64249.0
2020-10-05 14:50:00,58.71,58.78,58.7,58.78,86088.0,50.469,50.5291,50.4604,50.5291,86088.0
2020-10-05 15:00:00,58.77,58.88,58.75,58.88,81105.0,50.5205,50.6151,50.5033,50.6151,81105.0
2020-10-05 15:10:00,58.88,58.97,58.85,58.91,219830.0,50.6151,50.6925,50.5893,50.6409,219830.0
2020-10-05 15:20:00,58.92,58.97,58.87,58.93,92747.0,50.6495,50.6925,50.6065,50.6581,92747.0
2020-10-05 15:30:00,58.94,58.97,58.86,58.88,119451.0,50.6667,50.6925,50.5979,50.6151,119451.0
2020-10-05 15:40:00,58.88,58.9,58.81,58.83,121764.0,50.6151,50.6323,50.5549,50.5721,121764.0
2020-10-05 15:50:00,58.83,58.97,58.81,58.96,343019.0,50.5721,50.6925,50.5549,50.6839,343019.0
2020-10-06 09:30:00,59.09,59.14,58.67,58.8,235192.0,50.7956,50.8386,50.4346,50.5463,235192.0
2020-10-06 09:40:00,58.8,58.84,58.66,58.76,121596.0,50.5463,50.5807,50.426,50.5119,121596.0
2020-10-06 09:50:00,58.75,58.76,58.52,58.52,150815.0,50.5033,50.5119,50.3056,50.3056,150815.0
2020-10-06 10:00:00,58.53,58.58,58.42,58.46,117945.0,50.3142,50.3572,50.2197,50.254,117945.0
2020-10-06 10:10:00,58.47,58.66,58.47,58.62,192097.0,50.2626,50.426,50.2626,50.3916,192097.0
2020-10-06 10:20:00,58.62,58.81,58.61,58.81,87002.0,50.3916,50.5549,50.383,50.5549,87002.0
2020-10-06 10:30:00,58.82,58.9,58.78,58.9,82830.0,50.5635,50.6323,50.5291,50.6323,82830.0
2020-10-06 10:40:00,58.88,58.97,58.8,58.93,121529.0,50.6151,50.6925,50.5463,50.6581,121529.0
2020-10-06 10:50:00,58.94,58.97,58.89,58.9,107680.0,50.6667,50.6925,50.6237,50.6323,107680.0
2020-10-06 11:00:00,58.9,59.02,58.9,59.0,95484.0,50.6323,50.7354,50.6323,50.7182,95484.0
2020-10-06 11:10:00,58.99,59.1,58.87,59.08,103217.0,50.7096,50.8042,50.6065,50.787,103217.0
2020-10-06 11:20:00,59.09,59.2,59.08,59.09,90843.0,50.7956,50.8902,50.787,50.7956,90843.0
2020-10-06 11:30:00,59.09,59.2,59.07,59.17,46215.0,50.7956,50.8902,50.7784,50.8644,46215.0
2020-10-06 11:40:00,59.17,59.22,59.12,59.13,76116.0,50.8644,50.9074,50.8214,50.83,76116.0
2020-10-06 11:50:00,59.12,59.14,58.96,59.02,62787.0,50.8214,50.8386,50.6839,50.7354,62787.0
2020-10-06 12:00:00,59.02,59.06,58.95,59.02,46650.0,50.7354,50.7698,50.6753,50.7354,46650.0
2020-10-06 12:10:00,59.02,59.12,59.01,59.09,75356.0,50.7354,50.8214,50.7268,50.7956,75356.0
2020-10-06 12:20:00,59.1,59.12,59.04,59.08,51317.0,50.8042,50.8214,50.7526,50.787,51317.0
2020-10-06 12:30:00,59.07,59.12,59.04,59.05,39942.0,50.7784,50.8214,50.7526,50.7612,39942.0
2020-10-06 12:40:00,59.05,59.23,59.03,59.23,69071.0,50.7612,50.916,50.744,50.916,69071.0
2020-10-06 12:50:00,59.23,59.3,59.22,59.29,60497.0,50.916,50.9761,50.9074,50.9675,60497.0
2020-10-06 13:00:00,59.29,59.41,59.28,59.38,87049.0,50.9675,51.0707,50.9589,51.0449,87049.0
2020-10-06 13:10:00,59.37,59.45,59.37,59.44,55637.0,51.0363,51.1051,51.0363,51.0965,55637.0
2020-10-06 13:20:00,59.44,59.52,59.34,59.36,116358.0,51.0965,51.1653,51.0105,51.0277,116358.0
2020-10-06 13:30:00,59.37,59.46,59.33,59.34,87064.0,51.0363,51.1137,51.0019,51.0105,87064.0
2020-10-06 13:40:00,59.34,59.37,59.21,59.22,119286.0,51.0105,51.0363,50.8988,50.9074,119286.0
2020-10-06 13:50:00,59.22,59.26,59.17,59.22,50331.0,50.9074,50.9417,50.8644,50.9074,50331.0
2020-10-06 14:00:00,59.21,59.29,59.14,59.23,146208.0,50.8988,50.9675,50.8386,50.916,146208.0
2020-10-06 14:10:00,59.23,59.3,59.2,59.24,72860.0,50.916,50.9761,50.8902,50.9246,72860.0
2020-10-06 14:20:00,59.25,59.27,59.2,59.25,60079.0,50.9332,50.9503,50.8902,50.9332,60079.0
2020-10-06 14:30:00,59.25,59.36,59.24,59.31,49998.0,50.9332,51.0277,50.9246,50.9847,49998.0
2020-10-06 14:40:00,59.31,59.39,59.04,59.09,88372.0,50.9847,51.0535,50.7526,50.7956,88372.0
2020-10-06 14:50:00,59.08,59.08,58.28,58.53,473821.0,50.787,50.787,50.0993,50.3142,473821.0
2020-10-06 15:00:00,58.51,58.52,58.22,58.44,125290.0,50.297,50.3056,50.0477,50.2369,125290.0
2020-10-06 15:10:00,58.4,58.5,58.21,58.24,110395.0,50.2025,50.2884,50.0391,50.0649,110395.0
2020-10-06 15:20:00,58.23,58.38,58.22,58.34,123118.0,50.0563,50.1853,50.0477,50.1509,123118.0
2020-10-06 15:30:00,58.33,58.59,58.28,58.45,120504.0,50.1423,50.3658,50.0993,50.2454,120504.0
2020-10-06 15:40:00,58.44,58.5,58.27,58.38,154096.0,50.2369,50.2884,50.0907,50.1853,154096.0
2020-10-06 15:50:00,58.32,58.39,58.16,58.22,299946.0,50.1337,50.1939,49.9962,50.0477,299946.0
2020-10-07 09:30:00,58.6,58.99,58.56,58.85,169364.0,50.3744,50.7096,50.34,50.5893,169364.0
2020-10-07 09:40:00,58.85,59.09,58.83,58.96,125597.0,50.5893,50.7956,50.5721,50.6839,125597.0
2020-10-07 09:50:00,58.96,59.04,58.91,59.03,82363.0,50.6839,50.7526,50.6409,50.744,82363.0
2020-10-07 10:00:00,59.02,59.15,58.96,59.09,99517.0,50.7354,50.8472,50.6839,50.7956,99517.0
2020-10-07 10:10:00,59.09,59.14,58.96,59.13,98635.0,50.7956,50.8386,50.6839,50.83,98635.0
2020-10-07 10:20:00,59.12,59.21,59.06,59.21,98715.0,50.8214,50.8988,50.7698,50.8988,98715.0
2020-10-07 10:30:00,59.21,59.26,59.13,59.15,117875.0,50.8988,50.9417,50.83,50.8472,117875.0
2020-10-07 10:40:00,59.16,59.19,59.08,59.16,71621.0,50.8558,50.8816,50.787,50.8558,71621.0
2020-10-07 10:50:00,59.17,59.21,59.07,59.07,43468.0,50.8644,50.8988,50.7784,50.7784,43468.0
2020-10-07 11:00:00,59.08,59.09,58.98,59.03,62687.0,50.787,50.7956,50.7011,50.744,62687.0
2020-10-07 11:10:00,59.02,59.07,58.84,58.87,128021.0,50.7354,50.7784,50.5807,50.6065,128021.0
2020-10-07 11:20:00,58.88,58.99,58.85,58.97,68296.0,50.6151,50.7096,50.5893,50.6925,68296.0
2020-10-07 11:30:00,58.97,58.98,58.91,58.98,66266.0,50.6925,50.7011,50.6409,50.7011,66266.0
2020-10-07 11:40:00,58.97,59.01,58.92,58.96,72296.0,50.6925,50.7268,50.6495,50.6839,72296.0
2020-10-07 11:50:00,58.97,59.02,58.97,59.0,79254.0,50.6925,50.7354,50.6925,50.7182,79254.0
2020-10-07 12:00:00,59.0,59.07,58.96,59.02,113496.0,50.7182,50.7784,50.6839,50.7354,113496.0
2020-10-07 12:10:00,59.02,59.07,58.99,59.06,90662.0,50.7354,50.7784,50.7096,50.7698,90662.0
2020-10-07 12:20:00,59.07,59.15,59.03,59.12,95637.0,50.7784,50.8472,50.744,50.8214,95637.0
2020-10-07 12:30:00,59.13,59.23,59.12,59.19,49547.0,50.83,50.916,50.8214,50.8816,49547.0
2020-10-07 12:40:00,59.18,59.25,59.16,59.24,50308.0,50.873,50.9332,50.8558,50.9246,50308.0
2020-10-07 12:50:00,59.23,59.24,59.16,59.17,71290.0,50.916,50.9246,50.8558,50.8644,71290.0
2020-10-07 13:00:00,59.17,59.25,59.16,59.24,77573.0,50.8644,50.9332,50.8558,50.9246,77573.0
2020-10-07 13:10:00,59.23,59.25,59.16,59.23,112514.0,50.916,50.9332,50.8558,50.916,112514.0
2020-10-07 13:20:00,59.22,59.24,59.16,59.23,76101.0,50.9074,50.9246,50.8558,50.916,76101.0
2020-10-07 13:30:00,59.24,59.28,59.21,59.27,79316.0,50.9246,50.9589,50.8988,50.9503,79316.0
2020-10-07 13:40:00,59.27,59.4,59.25,59.4,87853.0,50.9503,51.0621,50.9332,51.0621,87853.0
2020-10-07 13:50:00,59.4,59.59,59.39,59.47,163886.0,51.0621,51.2254,51.0535,51.1223,163886.0
2020-10-07 14:00:00,59.47,59.56,59.45,59.51,68282.0,51.1223,51.1996,51.1051,51.1567,68282.0
2020-10-07 14:10:00,59.52,59.73,59.51,59.72,136015.0,51.1653,51.3458,51.1567,51.3372,136015.0
2020-10-07 14:20:00,59.71,59.84,59.66,59.78,148020.0,51.3286,51.4403,51.2856,51.3888,148020.0
2020-10-07 14:30:00,59.78,59.8,59.73,59.79,92768.0,51.3888,51.406,51.3458,51.3974,92768.0
2020-10-07 14:40:00,59.79,59.85,59.74,59.83,127558.0,51.3974,51.4489,51.3544,51.4317,127558.0
2020-10-07 14:50:00,59.83,59.91,59.82,59.87,100484.0,51.4317,51.5005,51.4231,51.4661,100484.0
2020-10-07 15:00:00,59.87,59.91,59.79,59.88,121996.0,51.4661,51.5005,51.3974,51.4747,121996.0
2020-10-07 15:10:00,59.88,59.98,59.86,59.87,194890.0,51.4747,51.5607,51.4575,51.4661,194890.0
2020-10-07 15:20:00,59.87,59.92,59.84,59.86,183341.0,51.4661,51.5091,51.4403,51.4575,183341.0
2020-10-07 15:30:00,59.85,59.85,59.63,59.69,174456.0,51.4489,51.4489,51.2598,51.3114,174456.0
2020-10-07 15:40:00,59.69,59.69,59.56,59.6,270969.0,51.3114,51.3114,51.1996,51.234,270969.0
2020-10-07 15:50:00,59.59,59.61,59.42,59.42,399514.0,51.2254,51.2426,51.0793,51.0793,399514.0
2020-10-08 09:30:00,59.63,59.78,59.32,59.69,219937.0,51.2598,51.3888,50.9933,51.3114,219937.0
2020-10-08 09:40:00,59.69,59.99,59.68,59.97,114992.0,51.3114,51.5693,51.3028,51.5521,114992.0
2020-10-08 09:50:00,59.98,60.21,59.88,60.18,188821.0,51.5607,51.7584,51.4747,51.7326,188821.0
2020-10-08 10:00:00,60.19,60.2,60.03,60.12,105297.0,51.7412,51.7498,51.6037,51.681,105297.0
2020-10-08 10:10:00,60.12,60.2,60.05,60.14,61630.0,51.681,51.7498,51.6209,51.6982,61630.0
2020-10-08 10:20:00,60.14,60.25,60.12,60.18,83688.0,51.6982,51.7928,51.681,51.7326,83688.0
2020-10-08 10:30:00,60.17,60.4,60.13,60.34,176793.0,51.724,51.9217,51.6896,51.8702,176793.0
2020-10-08 10:40:00,60.34,60.35,60.17,60.21,149231.0,51.8702,51.8787,51.724,51.7584,149231.0
2020-10-08 10:50:00,60.21,60.28,60.1,60.11,98962.0,51.7584,51.8186,51.6638,51.6724,98962.0
2020-10-08 11:00:00,60.12,60.13,60.02,60.06,97927.0,51.681,51.6896,51.5951,51.6295,97927.0
2020-10-08 11:10:00,60.05,60.09,60.02,60.07,58016.0,51.6209,51.6552,51.5951,51.6381,58016.0
2020-10-08 11:20:00,60.06,60.09,59.96,60.0,90345.0,51.6295,51.6552,51.5435,51.5779,90345.0
2020-10-08 11:30:00,59.99,60.01,59.83,59.96,97222.0,51.5693,51.5865,51.4317,51.5435,97222.0
2020-10-08 11:40:00,59.97,60.11,59.96,60.02,119039.0,51.5521,51.6724,51.5435,51.5951,119039.0
2020-10-08 11:50:00,60.01,60.07,59.96,59.98,50313.0,51.5865,51.6381,51.5435,51.5607,50313.0
2020-10-08 12:00:00,59.97,60.09,59.94,60.06,42703.0,51.5521,51.6552,51.5263,51.6295,42703.0
2020-10-08 12:10:00,60.05,60.08,59.98,60.06,54393.0,51.6209,51.6466,51.5607,51.6295,54393.0
2020-10-08 12:20:00,60.05,60.11,60.02,60.09,63205.0,51.6209,51.6724,51.5951,51.6552,63205.0
2020-10-08 12:30:00,60.08,60.15,60.06,60.09,54032.0,51.6466,51.7068,51.6295,51.6552,54032.0
2020-10-08 12:40:00,60.1,60.12,60.05,60.06,44201.0,51.6638,51.681,51.6209,51.6295,44201.0
2020-10-08 12:50:00,60.07,60.13,60.06,60.09,71681.0,51.6381,51.6896,51.6295,51.6552,71681.0
2020-10-08 13:00:00,60.11,60.21,60.09,60.16,50365.0,51.6724,51.7584,51.6552,51.7154,50365.0
2020-10-08 13:10:00,60.17,60.19,60.09,60.11,55654.0,51.724,51.7412,51.6552,51.6724,55654.0
2020-10-08 13:20:00,60.11,60.14,60.09,60.11,59146.0,51.6724,51.6982,51.6552,51.6724,59146.0
2020-10-08 13:30:00,60.12,60.15,60.05,60.06,65379.0,51.681,51.7068,51.6209,51.6295,65379.0
2020-10-08 13:40:00,60.05,60.1,60.03,60.05,81021.0,51.6209,51.6638,51.6037,51.6209,81021.0
2020-10-08 13:50:00,60.05,60.05,59.99,60.02,48159.0,51.6209,51.6209,51.5693,51.5951,48159.0
2020-10-08 14:00:00,60.02,60.04,59.96,60.03,75943.0,51.5951,51.6123,51.5435,51.6037,75943.0
2020-10-08 14:10:00,60.03,60.12,60.01,60.09,107989.0,51.6037,51.681,51.5865,51.6552,107989.0
2020-10-08 14:20:00,60.1,60.19,60.09,60.15,73078.0,51.6638,51.7412,51.6552,51.7068,73078.0
2020-10-08 14:30:00,60.16,60.18,60.1,60.16,62476.0,51.7154,51.7326,51.6638,51.7154,62476.0
2020-10-08 14:40:00,60.15,60.21,60.14,60.19,88026.0,51.7068,51.7584,51.6982,51.7412,88026.0
2020-10-08 14:50:00,60.19,60.26,60.14,60.25,70825.0,51.7412,51.8014,51.6982,51.7928,70825.0
2020-10-08 15:00:00,60.24,60.28,60.17,60.27,95675.0,51.7842,51.8186,51.724,51.81,95675.0
2020-10-08 15:10:00,60.27,60.34,60.25,60.31,100945.0,51.81,51.8702,51.7928,51.8444,100945.0
2020-10-08 15:20:00,60.32,60.41,60.31,60.37,139656.0,51.853,51.9303,51.8444,51.8959,139656.0
2020-10-08 15:30:00,60.37,60.4,60.29,60.3,143527.0,51.8959,51.9217,51.8272,51.8358,143527.0
2020-10-08 15:40:00,60.31,60.39,60.24,60.37,137690.0,51.8444,51.9131,51.7842,51.8959,137690.0
2020-10-08 15:50:00,60.35,60.5,60.33,60.48,306161.0,51.8787,52.0077,51.8616,51.9905,306161.0
2020-10-09 09:30:00,60.76,60.8,60.32,60.32,203474.0,52.2312,52.2656,51.853,51.853,203474.0
2020-10-09 09:40:00,60.34,60.34,59.95,60.0,287914.0,51.8702,51.8702,51.5349,51.5779,287914.0
2020-10-09 09:50:00,59.99,60.03,59.77,59.95,223967.0,51.5693,51.6037,51.3802,51.5349,223967.0
2020-10-09 10:00:00,59.97,59.97,59.8,59.8,120631.0,51.5521,51.5521,51.406,51.406,120631.0
2020-10-09 10:10:00,59.82,59.94,59.71,59.94,88648.0,51.4231,51.5263,51.3286,51.5263,88648.0
2020-10-09 10:20:00,59.94,59.94,59.56,59.62,140105.0,51.5263,51.5263,51.1996,51.2512,140105.0
2020-10-09 10:30:00,59.62,59.73,59.56,59.73,131601.0,51.2512,51.3458,51.1996,51.3458,131601.0
2020-10-09 10:40:00,59.75,59.8,59.65,59.69,151383.0,51.363,51.406,51.277,51.3114,151383.0
2020-10-09 10:50:00,59.68,59.72,59.56,59.63,173185.0,51.3028,51.3372,51.1996,51.2598,173185.0
2020-10-09 11:00:00,59.63,59.78,59.58,59.71,157379.0,51.2598,51.3888,51.2168,51.3286,157379.0
2020-10-09 11:10:00,59.71,59.84,59.71,59.81,67055.0,51.3286,51.4403,51.3286,51.4145,67055.0
2020-10-09 11:20:00,59.8,59.95,59.76,59.92,144609.0,51.406,51.5349,51.3716,51.5091,144609.0
2020-10-09 11:30:00,59.92,59.96,59.85,59.94,72081.0,51.5091,51.5435,51.4489,51.5263,72081.0
2020-10-09 11:40:00,59.93,60.19,59.84,60.1,154208.0,51.5177,51.7412,51.4403,51.6638,154208.0
2020-10-09 11:50:00,60.1,60.16,60.01,60.03,95483.0,51.6638,51.7154,51.5865,51.6037,95483.0
2020-10-09 12:00:00,60.03,60.06,60.0,60.02,52699.0,51.6037,51.6295,51.5779,51.5951,52699.0
2020-10-09 12:10:00,60.01,60.01,59.83,59.88,81932.0,51.5865,51.5865,51.4317,51.4747,81932.0
2020-10-09 12:20:00,59.89,59.94,59.83,59.91,64863.0,51.4833,51.5263,51.4317,51.5005,64863.0
2020-10-09 12:30:00,59.92,59.99,59.86,59.9,46259.0,51.5091,51.5693,51.4575,51.4919,46259.0
2020-10-09 12:40:00,59.9,59.91,59.77,59.78,60065.0,51.4919,51.5005,51.3802,51.3888,60065.0
2020-10-09 12:50:00,59.79,59.8,59.64,59.7,79038.0,51.3974,51.406,51.2684,51.32,79038.0
2020-10-09 13:00:00,59.69,59.74,59.68,59.7,50612.0,51.3114,51.3544,51.3028,51.32,50612.0
2020-10-09 13:10:00,59.7,59.77,59.69,59.71,45584.0,51.32,51.3802,51.3114,51.3286,45584.0
2020-10-09 13:20:00,59.72,59.75,59.69,59.73,38560.0,51.3372,51.363,51.3114,51.3458,38560.0
2020-10-09 13:30:00,59.73,59.83,59.72,59.82,56215.0,51.3458,51.4317,51.3372,51.4231,56215.0
2020-10-09 13:40:00,59.82,59.86,59.73,59.75,60240.0,51.4231,51.4575,51.3458,51.363,60240.0
2020-10-09 13:50:00,59.75,59.78,59.71,59.78,43177.0,51.363,51.3888,51.3286,51.3888,43177.0
2020-10-09 14:00:00,59.78,59.81,59.68,59.75,75763.0,51.3888,51.4145,51.3028,51.363,75763.0
2020-10-09 14:10:00,59.75,59.82,59.75,59.76,45837.0,51.363,51.4231,51.363,51.3716,45837.0
2020-10-09 14:20:00,59.77,59.77,59.66,59.67,73243.0,51.3802,51.3802,51.2856,51.2942,73243.0
2020-10-09 14:30:00,59.68,59.74,59.62,59.65,80212.0,51.3028,51.3544,51.2512,51.277,80212.0
2020-10-09 14:40:00,59.66,59.71,59.62,59.7,56170.0,51.2856,51.3286,51.2512,51.32,56170.0
2020-10-09 14:50:00,59.71,59.71,59.62,59.67,66037.0,51.3286,51.3286,51.2512,51.2942,66037.0
2020-10-09 15:00:00,59.67,59.71,59.64,59.66,85951.0,51.2942,51.3286,51.2684,51.2856,85951.0
2020-10-09 15:10:00,59.65,59.66,59.6,59.61,73715.0,51.277,51.2856,51.234,51.2426,73715.0
2020-10-09 15:20:00,59.61,59.69,59.6,59.62,85573.0,51.2426,51.3114,51.234,51.2512,85573.0
2020-10-09 15:30:00,59.62,59.63,59.47,59.48,151335.0,51.2512,51.2598,51.1223,51.1309,151335.0
2020-10-09 15:40:00,59.48,59.48,59.33,59.36,178094.0,51.1309,51.1309,51.0019,51.0277,178094.0
2020-10-09 15:50:00,59.36,59.44,59.21,59.41,545550.0,51.0277,51.0965,50.8988,51.0707,545550.0
2020-10-12 09:30:00,59.5,59.73,59.27,59.71,323532.0,51.1481,51.3458,50.9503,51.3286,323532.0
2020-10-12 09:40:00,59.7,59.77,59.49,59.55,132255.0,51.32,51.3802,51.1395,51.191,132255.0
2020-10-12 09:50:00,59.57,59.83,59.46,59.54,137035.0,51.2082,51.4317,51.1137,51.1824,137035.0
2020-10-12 10:00:00,59.53,59.93,59.53,59.84,109937.0,51.1738,51.5177,51.1738,51.4403,109937.0
2020-10-12 10:10:00,59.86,59.95,59.81,59.93,90629.0,51.4575,51.5349,51.4145,51.5177,90629.0
2020-10-12 10:20:00,59.94,59.95,59.77,59.85,113847.0,51.5263,51.5349,51.3802,51.4489,113847.0
2020-10-12 10:30:00,59.86,59.87,59.74,59.78,124044.0,51.4575,51.4661,51.3544,51.3888,124044.0
2020-10-12 10:40:00,59.8,59.81,59.69,59.78,103407.0,51.406,51.4145,51.3114,51.3888,103407.0
2020-10-12 10:50:00,59.8,60.05,59.75,59.76,208827.0,51.406,51.6209,51.363,51.3716,208827.0
2020-10-12 11:00:00,59.77,59.97,59.76,59.96,70097.0,51.3802,51.5521,51.3716,51.5435,70097.0
2020-10-12 11:10:00,59.96,60.01,59.88,59.99,89485.0,51.5435,51.5865,51.4747,51.5693,89485.0
2020-10-12 11:20:00,60.0,60.09,59.95,60.03,90764.0,51.5779,51.6552,51.5349,51.6037,90764.0
2020-10-12 11:30:00,60.04,60.13,60.03,60.04,88043.0,51.6123,51.6896,51.6037,51.6123,88043.0
2020-10-12 11:40:00,60.05,60.11,60.02,60.06,59968.0,51.6209,51.6724,51.5951,51.6295,59968.0
2020-10-12 11:50:00,60.06,60.1,60.0,60.03,73771.0,51.6295,51.6638,51.5779,51.6037,73771.0
2020-10-12 12:00:00,60.04,60.04,59.87,59.97,67011.0,51.6123,51.6123,51.4661,51.5521,67011.0
2020-10-12 12:10:00,59.97,60.01,59.94,59.98,52271.0,51.5521,51.5865,51.5263,51.5607,52271.0
2020-10-12 12:20:00,59.98,60.12,59.98,60.08,69654.0,51.5607,51.681,51.5607,51.6466,69654.0
2020-10-12 12:30:00,60.08,60.22,60.04,60.18,83849.0,51.6466,51.767,51.6123,51.7326,83849.0
2020-10-12 12:40:00,60.18,60.2,60.05,60.08,87595.0,51.7326,51.7498,51.6209,51.6466,87595.0
2020-10-12 12:50:00,60.09,60.09,60.01,60.02,72178.0,51.6552,51.6552,51.5865,51.5951,72178.0
2020-10-12 13:00:00,60.01,60.03,59.97,60.01,44489.0,51.5865,51.6037,51.5521,51.5865,44489.0
2020-10-12 13:10:00,60.01,60.08,59.99,60.07,49606.0,51.5865,51.6466,51.5693,51.6381,49606.0
2020-10-12 13:20:00,60.06,60.1,60.02,60.05,58578.0,51.6295,51.6638,51.5951,51.6209,58578.0
2020-10-12 13:30:00,60.04,60.05,59.94,60.02,68280.0,51.6123,51.6209,51.5263,51.5951,68280.0
2020-10-12 13:40:00,60.02,60.02,59.9,59.93,57118.0,51.5951,51.5951,51.4919,51.5177,57118.0
2020-10-12 13:50:00,59.93,59.96,59.87,59.95,63836.0,51.5177,51.5435,51.4661,51.5349,63836.0
2020-10-12 14:00:00,59.94,59.99,59.83,59.85,127491.0,51.5263,51.5693,51.4317,51.4489,127491.0
2020-10-12 14:10:00,59.86,59.9,59.81,59.89,88527.0,51.4575,51.4919,51.4145,51.4833,88527.0
2020-10-12 14:20:00,59.89,59.93,59.84,59.9,59803.0,51.4833,51.5177,51.4403,51.4919,59803.0
2020-10-12 14:30:00,59.9,59.94,59.84,59.86,61232.0,51.4919,51.5263,51.4403,51.4575,61232.0
2020-10-12 14:40:00,59.86,59.87,59.72,59.73,105429.0,51.4575,51.4661,51.3372,51.3458,105429.0
2020-10-12 14:50:00,59.73,59.87,59.7,59.85,80033.0,51.3458,51.4661,51.32,51.4489,80033.0
2020-10-12 15:00:00,59.85,59.87,59.78,59.82,90215.0,51.4489,51.4661,51.3888,51.4231,90215.0
2020-10-12 15:10:00,59.83,59.92,59.76,59.91,62762.0,51.4317,51.5091,51.3716,51.5005,62762.0
2020-10-12 15:20:00,59.91,60.0,59.9,59.95,72147.0,51.5005,51.5779,51.4919,51.5349,72147.0
2020-10-12 15:30:00,59.96,59.96,59.81,59.82,96760.0,51.5435,51.5435,51.4145,51.4231,96760.0
2020-10-12 15:40:00,59.82,59.87,59.65,59.65,132118.0,51.4231,51.4661,51.277,51.277,132118.0
2020-10-12 15:50:00,59.65,59.77,59.65,59.72,307873.0,51.277,51.3802,51.277,51.3372,307873.0
2020-10-13 09:30:00,59.4,59.7,59.25,59.69,294008.0,51.0621,51.32,50.9332,51.3114,294008.0
2020-10-13 09:40:00,59.7,59.95,59.66,59.9,165990.0,51.32,51.5349,51.2856,51.4919,165990.0
2020-10-13 09:50:00,59.9,59.9,59.66,59.66,102401.0,51.4919,51.4919,51.2856,51.2856,102401.0
2020-10-13 10:00:00,59.68,59.93,59.65,59.65,168298.0,51.3028,51.5177,51.277,51.277,168298.0
2020-10-13 10:10:00,59.66,59.76,59.59,59.71,71697.0,51.2856,51.3716,51.2254,51.3286,71697.0
2020-10-13 10:20:00,59.72,59.74,59.55,59.58,87301.0,51.3372,51.3544,51.191,51.2168,87301.0
2020-10-13 10:30:00,59.58,59.58,59.32,59.36,107790.0,51.2168,51.2168,50.9933,51.0277,107790.0
2020-10-13 10:40:00,59.35,59.4,59.23,59.37,143277.0,51.0191,51.0621,50.916,51.0363,143277.0
2020-10-13 10:50:00,59.37,59.47,59.32,59.4,75316.0,51.0363,51.1223,50.9933,51.0621,75316.0
2020-10-13 11:00:00,59.39,59.4,59.23,59.3,93171.0,51.0535,51.0621,50.916,50.9761,93171.0
2020-10-13 11:10:00,59.29,59.31,59.14,59.15,92106.0,50.9675,50.9847,50.8386,50.8472,92106.0
2020-10-13 11:20:00,59.16,59.25,59.06,59.15,96102.0,50.8558,50.9332,50.7698,50.8472,96102.0
2020-10-13 11:30:00,59.15,59.28,59.08,59.2,97775.0,50.8472,50.9589,50.787,50.8902,97775.0
2020-10-13 11:40:00,59.22,59.38,59.15,59.37,84046.0,50.9074,51.0449,50.8472,51.0363,84046.0
2020-10-13 11:50:00,59.37,59.41,59.29,59.31,59028.0,51.0363,51.0707,50.9675,50.9847,59028.0
2020-10-13 12:00:00,59.31,59.49,59.28,59.47,75549.0,50.9847,51.1395,50.9589,51.1223,75549.0
2020-10-13 12:10:00,59.47,59.53,59.37,59.5,78677.0,51.1223,51.1738,51.0363,51.1481,78677.0
2020-10-13 12:20:00,59.5,59.5,59.38,59.41,59760.0,51.1481,51.1481,51.0449,51.0707,59760.0
2020-10-13 12:30:00,59.4,59.44,59.2,59.24,67947.0,51.0621,51.0965,50.8902,50.9246,67947.0
2020-10-13 12:40:00,59.24,59.3,59.17,59.27,73181.0,50.9246,50.9761,50.8644,50.9503,73181.0
2020-10-13 12:50:00,59.25,59.31,59.2,59.25,60917.0,50.9332,50.9847,50.8902,50.9332,60917.0
2020-10-13 13:00:00,59.25,59.31,59.19,59.21,81394.0,50.9332,50.9847,50.8816,50.8988,81394.0
2020-10-13 13:10:00,59.22,59.27,59.18,59.19,52478.0,50.9074,50.9503,50.873,50.8816,52478.0
2020-10-13 13:20:00,59.19,59.24,59.15,59.17,92610.0,50.8816,50.9246,50.8472,50.8644,92610.0
2020-10-13 13:30:00,59.18,59.21,59.15,59.2,63870.0,50.873,50.8988,50.8472,50.8902,63870.0
2020-10-13 13:40:00,59.2,59.22,59.15,59.16,64777.0,50.8902,50.9074,50.8472,50.8558,64777.0
2020-10-13 13:50:00,59.16,59.16,59.08,59.09,78311.0,50.8558,50.8558,50.787,50.7956,78311.0
2020-10-13 14:00:00,59.09,59.14,59.05,59.13,78229.0,50.7956,50.8386,50.7612,50.83,78229.0
2020-10-13 14:10:00,59.13,59.23,59.13,59.18,75564.0,50.83,50.916,50.83,50.873,75564.0
2020-10-13 14:20:00,59.17,59.17,59.01,59.02,90904.0,50.8644,50.8644,50.7268,50.7354,90904.0
2020-10-13 14:30:00,59.02,59.12,58.96,59.05,170361.0,50.7354,50.8214,50.6839,50.7612,170361.0
2020-10-13 14:40:00,59.05,59.08,58.96,59.0,64515.0,50.7612,50.787,50.6839,50.7182,64515.0
2020-10-13 14:50:00,59.01,59.06,58.96,59.01,98429.0,50.7268,50.7698,50.6839,50.7268,98429.0
2020-10-13 15:00:00,59.01,59.06,58.99,59.0,71863.0,50.7268,50.7698,50.7096,50.7182,71863.0
2020-10-13 15:10:00,59.0,59.02,58.95,58.97,72405.0,50.7182,50.7354,50.6753,50.6925,72405.0
2020-10-13 15:20:00,58.97,59.12,58.96,59.11,85617.0,50.6925,50.8214,50.6839,50.8128,85617.0
2020-10-13 15:30:00,59.11,59.17,59.1,59.15,116944.0,50.8128,50.8644,50.8042,50.8472,116944.0
2020-10-13 15:40:00,59.16,59.16,59.08,59.1,141718.0,50.8558,50.8558,50.787,50.8042,141718.0
2020-10-13 15:50:00,59.09,59.21,59.07,59.11,447612.0,50.7956,50.8988,50.7784,50.8128,447612.0
2020-10-14 09:30:00,58.94,59.17,58.61,58.62,332657.0,50.6667,50.8644,50.383,50.3916,332657.0
2020-10-14 09:40:00,58.62,59.1,58.56,59.09,124145.0,50.3916,50.8042,50.34,50.7956,124145.0
2020-10-14 09:50:00,59.09,59.26,59.07,59.17,87595.0,50.7956,50.9417,50.7784,50.8644,87595.0
2020-10-14 10:00:00,59.18,59.34,59.04,59.05,88117.0,50.873,51.0105,50.7526,50.7612,88117.0
2020-10-14 10:10:00,59.05,59.22,59.05,59.16,51678.0,50.7612,50.9074,50.7612,50.8558,51678.0
2020-10-14 10:20:00,59.17,59.24,59.01,59.03,72643.0,50.8644,50.9246,50.7268,50.744,72643.0
2020-10-14 10:30:00,59.02,59.18,58.98,59.13,73944.0,50.7354,50.873,50.7011,50.83,73944.0
2020-10-14 10:40:00,59.13,59.17,59.06,59.07,61704.0,50.83,50.8644,50.7698,50.7784,61704.0
2020-10-14 10:50:00,59.08,59.09,58.92,58.94,71382.0,50.787,50.7956,50.6495,50.6667,71382.0
2020-10-14 11:00:00,58.93,58.96,58.83,58.91,52829.0,50.6581,50.6839,50.5721,50.6409,52829.0
2020-10-14 11:10:00,58.91,59.01,58.89,58.99,51180.0,50.6409,50.7268,50.6237,50.7096,51180.0
2020-10-14 11:20:00,58.98,58.99,58.84,58.91,67212.0,50.7011,50.7096,50.5807,50.6409,67212.0
2020-10-14 11:30:00,58.92,58.95,58.86,58.91,49505.0,50.6495,50.6753,50.5979,50.6409,49505.0
2020-10-14 11:40:00,58.9,58.96,58.7,58.71,79221.0,50.6323,50.6839,50.4604,50.469,79221.0
2020-10-14 11:50:00,58.71,58.74,58.66,58.73,78372.0,50.469,50.4947,50.426,50.4861,78372.0
2020-10-14 12:00:00,58.73,58.87,58.73,58.84,91978.0,50.4861,50.6065,50.4861,50.5807,91978.0
2020-10-14 12:10:00,58.84,58.84,58.61,58.64,146515.0,50.5807,50.5807,50.383,50.4088,146515.0
2020-10-14 12:20:00,58.63,58.79,58.62,58.78,102440.0,50.4002,50.5377,50.3916,50.5291,102440.0
2020-10-14 12:30:00,58.78,58.81,58.65,58.69,57531.0,50.5291,50.5549,50.4174,50.4518,57531.0
2020-10-14 12:40:00,58.7,58.86,58.69,58.86,177638.0,50.4604,50.5979,50.4518,50.5979,177638.0
2020-10-14 12:50:00,58.84,58.99,58.81,58.9,114354.0,50.5807,50.7096,50.5549,50.6323,114354.0
2020-10-14 13:00:00,58.88,58.96,58.84,58.89,73793.0,50.6151,50.6839,50.5807,50.6237,73793.0
2020-10-14 13:10:00,58.88,58.94,58.86,58.87,69757.0,50.6151,50.6667,50.5979,50.6065,69757.0
2020-10-14 13:20:00,58.86,58.86,58.69,58.72,62997.0,50.5979,50.5979,50.4518,50.4775,62997.0
2020-10-14 13:30:00,58.72,58.75,58.67,58.71,66869.0,50.4775,50.5033,50.4346,50.469,66869.0
2020-10-14 13:40:00,58.7,58.79,58.68,58.75,57327.0,50.4604,50.5377,50.4432,50.5033,57327.0
2020-10-14 13:50:00,58.75,58.77,58.72,58.73,79621.0,50.5033,50.5205,50.4775,50.4861,79621.0
2020-10-14 14:00:00,58.73,58.76,58.68,58.74,74456.0,50.4861,50.5119,50.4432,50.4947,74456.0
2020-10-14 14:10:00,58.74,58.77,58.72,58.75,65620.0,50.4947,50.5205,50.4775,50.5033,65620.0
2020-10-14 14:20:00,58.75,58.78,58.68,58.71,113678.0,50.5033,50.5291,50.4432,50.469,113678.0
2020-10-14 14:30:00,58.71,58.74,58.56,58.58,128488.0,50.469,50.4947,50.34,50.3572,128488.0
2020-10-14 14:40:00,58.57,58.63,58.44,58.58,199169.0,50.3486,50.4002,50.2369,50.3572,199169.0
2020-10-14 14:50:00,58.58,58.67,58.56,58.62,81054.0,50.3572,50.4346,50.34,50.3916,81054.0
2020-10-14 15:00:00,58.62,58.84,58.62,58.78,148490.0,50.3916,50.5807,50.3916,50.5291,148490.0
2020-10-14 15:10:00,58.79,58.8,58.7,58.73,154651.0,50.5377,50.5463,50.4604,50.4861,154651.0
2020-10-14 15:20:00,58.72,58.74,58.62,58.63,150542.0,50.4775,50.4947,50.3916,50.4002,150542.0
2020-10-14 15:30:00,58.62,58.67,58.55,58.57,260644.0,50.3916,50.4346,50.3314,50.3486,260644.0
2020-10-14 15:40:00,58.57,58.61,58.48,58.55,253749.0,50.3486,50.383,50.2712,50.3314,253749.0
2020-10-14 15:50:00,58.56,58.64,58.49,58.51,802630.0,50.34,50.4088,50.2798,50.297,802630.0
2020-10-15 09:30:00,58.08,58.37,57.91,58.2,595363.0,49.9274,50.1767,49.7812,50.0305,595363.0
2020-10-15 09:40:00,58.2,58.59,58.1,58.52,276091.0,50.0305,50.3658,49.9446,50.3056,276091.0
2020-10-15 09:50:00,58.52,58.7,58.36,58.67,124951.0,50.3056,50.4604,50.1681,50.4346,124951.0
2020-10-15 10:00:00,58.65,58.85,58.6,58.6,134387.0,50.4174,50.5893,50.3744,50.3744,134387.0
2020-10-15 10:10:00,58.61,58.78,58.58,58.75,91611.0,50.383,50.5291,50.3572,50.5033,91611.0
2020-10-15 10:20:00,58.76,58.9,58.76,58.84,122226.0,50.5119,50.6323,50.5119,50.5807,122226.0
2020-10-15 10:30:00,58.84,58.92,58.65,58.81,137286.0,50.5807,50.6495,50.4174,50.5549,137286.0
2020-10-15 10:40:00,58.8,58.87,58.7,58.84,121030.0,50.5463,50.6065,50.4604,50.5807,121030.0
2020-10-15 10:50:00,58.84,58.84,58.77,58.8,135071.0,50.5807,50.5807,50.5205,50.5463,135071.0
2020-10-15 11:00:00,58.8,59.07,58.78,59.04,221263.0,50.5463,50.7784,50.5291,50.7526,221263.0
2020-10-15 11:10:00,59.03,59.12,58.92,59.02,236531.0,50.744,50.8214,50.6495,50.7354,236531.0
2020-10-15 11:20:00,59.01,59.02,58.79,58.8,117119.0,50.7268,50.7354,50.5377,50.5463,117119.0
2020-10-15 11:30:00,58.81,58.86,58.71,58.76,138428.0,50.5549,50.5979,50.469,50.5119,138428.0
2020-10-15 11:40:00,58.76,58.79,58.7,58.73,102619.0,50.5119,50.5377,50.4604,50.4861,102619.0
2020-10-15 11:50:00,58.73,58.88,58.68,58.76,123197.0,50.4861,50.6151,50.4432,50.5119,123197.0
2020-10-15 12:00:00,58.75,58.79,58.58,58.62,98322.0,50.5033,50.5377,50.3572,50.3916,98322.0
2020-10-15 12:10:00,58.61,58.65,58.55,58.57,110260.0,50.383,50.4174,50.3314,50.3486,110260.0
2020-10-15 12:20:00,58.58,58.7,58.56,58.58,108675.0,50.3572,50.4604,50.34,50.3572,108675.0
2020-10-15 12:30:00,58.58,58.77,58.57,58.73,94436.0,50.3572,50.5205,50.3486,50.4861,94436.0
2020-10-15 12:40:00,58.72,58.75,58.64,58.75,91358.0,50.4775,50.5033,50.4088,50.5033,91358.0
2020-10-15 12:50:00,58.74,58.84,58.68,58.8,74589.0,50.4947,50.5807,50.4432,50.5463,74589.0
2020-10-15 13:00:00,58.79,58.8,58.7,58.75,64605.0,50.5377,50.5463,50.4604,50.5033,64605.0
2020-10-15 13:10:00,58.75,58.92,58.75,58.91,90752.0,50.5033,50.6495,50.5033,50.6409,90752.0
2020-10-15 13:20:00,58.92,59.01,58.89,59.0,86837.0,50.6495,50.7268,50.6237,50.7182,86837.0
2020-10-15 13:30:00,59.0,59.07,58.99,59.05,123909.0,50.7182,50.7784,50.7096,50.7612,123909.0
2020-10-15 13:40:00,59.04,59.08,58.95,58.99,113921.0,50.7526,50.787,50.6753,50.7096,113921.0
2020-10-15 13:50:00,58.98,59.0,58.9,58.95,84279.0,50.7011,50.7182,50.6323,50.6753,84279.0
2020-10-15 14:00:00,58.96,59.0,58.9,58.92,99967.0,50.6839,50.7182,50.6323,50.6495,99967.0
2020-10-15 14:10:00,58.9,58.95,58.9,58.92,96633.0,50.6323,50.6753,50.6323,50.6495,96633.0
2020-10-15 14:20:00,58.92,58.94,58.85,58.87,100910.0,50.6495,50.6667,50.5893,50.6065,100910.0
2020-10-15 14:30:00,58.86,59.0,58.86,58.99,94576.0,50.5979,50.7182,50.5979,50.7096,94576.0
2020-10-15 14:40:00,59.0,59.04,58.92,59.04,120704.0,50.7182,50.7526,50.6495,50.7526,120704.0
2020-10-15 14:50:00,59.03,59.09,58.99,59.01,149138.0,50.744,50.7956,50.7096,50.7268,149138.0
2020-10-15 15:00:00,59.02,59.23,59.01,59.07,160122.0,50.7354,50.916,50.7268,50.7784,160122.0
2020-10-15 15:10:00,59.07,59.08,58.95,58.99,185874.0,50.7784,50.787,50.6753,50.7096,185874.0
2020-10-15 15:20:00,58.98,59.08,58.96,59.02,112727.0,50.7011,50.787,50.6839,50.7354,112727.0
2020-10-15 15:30:00,59.03,59.2,59.02,59.13,181848.0,50.744,50.8902,50.7354,50.83,181848.0
2020-10-15 15:40:00,59.12,59.26,59.02,59.04,236370.0,50.8214,50.9417,50.7354,50.7526,236370.0
2020-10-15 15:50:00,59.02,59.33,59.02,59.33,541097.0,50.7354,51.0019,50.7354,51.0019,541097.0
2020-10-16 09:30:00,59.37,59.43,58.9,58.99,509426.0,51.0363,51.0879,50.6323,50.7096,509426.0
2020-10-16 09:40:00,59.0,59.2,59.0,59.16,148296.0,50.7182,50.8902,50.7182,50.8558,148296.0
2020-10-16 09:50:00,59.16,59.29,59.13,59.23,106985.0,50.8558,50.9675,50.83,50.916,106985.0
2020-10-16 10:00:00,59.21,59.4,59.15,59.37,74415.0,50.8988,51.0621,50.8472,51.0363,74415.0
2020-10-16 10:10:00,59.37,59.39,59.22,59.36,76097.0,51.0363,51.0535,50.9074,51.0277,76097.0
2020-10-16 10:20:00,59.37,59.63,59.29,59.58,102333.0,51.0363,51.2598,50.9675,51.2168,102333.0
2020-10-16 10:30:00,59.58,59.64,59.35,59.38,156574.0,51.2168,51.2684,51.0191,51.0449,156574.0
2020-10-16 10:40:00,59.38,59.71,59.37,59.71,89865.0,51.0449,51.3286,51.0363,51.3286,89865.0
2020-10-16 10:50:00,59.71,59.78,59.54,59.59,97516.0,51.3286,51.3888,51.1824,51.2254,97516.0
2020-10-16 11:00:00,59.6,59.73,59.59,59.68,100651.0,51.234,51.3458,51.2254,51.3028,100651.0
2020-10-16 11:10:00,59.68,59.77,59.6,59.63,115068.0,51.3028,51.3802,51.234,51.2598,115068.0
2020-10-16 11:20:00,59.63,59.7,59.53,59.65,80892.0,51.2598,51.32,51.1738,51.277,80892.0
2020-10-16 11:30:00,59.65,59.7,59.52,59.61,53234.0,51.277,51.32,51.1653,51.2426,53234.0
2020-10-16 11:40:00,59.6,59.62,59.51,59.62,70677.0,51.234,51.2512,51.1567,51.2512,70677.0
2020-10-16 11:50:00,59.62,59.62,59.52,59.55,51781.0,51.2512,51.2512,51.1653,51.191,51781.0
2020-10-16 12:00:00,59.56,59.57,59.36,59.44,108426.0,51.1996,51.2082,51.0277,51.0965,108426.0
2020-10-16 12:10:00,59.44,59.44,59.22,59.23,100686.0,51.0965,51.0965,50.9074,50.916,100686.0
2020-10-16 12:20:00,59.23,59.28,59.15,59.21,103978.0,50.916,50.9589,50.8472,50.8988,103978.0
2020-10-16 12:30:00,59.2,59.28,59.1,59.27,169383.0,50.8902,50.9589,50.8042,50.9503,169383.0
2020-10-16 12:40:00,59.27,59.33,59.06,59.08,193981.0,50.9503,51.0019,50.7698,50.787,193981.0
2020-10-16 12:50:00,59.08,59.45,59.01,59.43,236793.0,50.787,51.1051,50.7268,51.0879,236793.0
2020-10-16 13:00:00,59.44,59.53,59.34,59.44,189076.0,51.0965,51.1738,51.0105,51.0965,189076.0
2020-10-16 13:10:00,59.44,59.66,59.4,59.55,123178.0,51.0965,51.2856,51.0621,51.191,123178.0
2020-10-16 13:20:00,59.55,59.58,59.46,59.55,87855.0,51.191,51.2168,51.1137,51.191,87855.0
2020-10-16 13:30:00,59.55,59.69,59.53,59.66,123011.0,51.191,51.3114,51.1738,51.2856,123011.0
2020-10-16 13:40:00,59.65,59.66,59.48,59.51,126493.0,51.277,51.2856,51.1309,51.1567,126493.0
2020-10-16 13:50:00,59.51,59.6,59.5,59.6,123946.0,51.1567,51.234,51.1481,51.234,123946.0
2020-10-16 14:00:00,59.61,59.67,59.52,59.66,104287.0,51.2426,51.2942,51.1653,51.2856,104287.0
2020-10-16 14:10:00,59.66,59.71,59.65,59.66,71409.0,51.2856,51.3286,51.277,51.2856,71409.0
2020-10-16 14:20:00,59.65,59.67,59.61,59.64,59991.0,51.277,51.2942,51.2426,51.2684,59991.0
2020-10-16 14:30:00,59.64,59.65,59.61,59.64,53678.0,51.2684,51.277,51.2426,51.2684,53678.0
2020-10-16 14:40:00,59.63,59.67,59.6,59.64,76516.0,51.2598,51.2942,51.234,51.2684,76516.0
2020-10-16 14:50:00,59.64,59.74,59.63,59.73,120128.0,51.2684,51.3544,51.2598,51.3458,120128.0
2020-10-16 15:00:00,59.74,59.75,59.67,59.69,81026.0,51.3544,51.363,51.2942,51.3114,81026.0
2020-10-16 15:10:00,59.69,59.73,59.64,59.72,78076.0,51.3114,51.3458,51.2684,51.3372,78076.0
2020-10-16 15:20:00,59.73,59.78,59.7,59.78,124447.0,51.3458,51.3888,51.32,51.3888,124447.0
2020-10-16 15:30:00,59.78,59.86,59.75,59.77,229103.0,51.3888,51.4575,51.363,51.3802,229103.0
2020-10-16 15:40:00,59.77,59.77,59.65,59.7,222257.0,51.3802,51.3802,51.277,51.32,222257.0
2020-10-16 15:50:00,59.69,59.72,59.57,59.58,522299.0,51.3114,51.3372,51.2082,51.2168,522299.0
2020-10-19 09:30:00,60.06,60.11,59.78,59.93,378524.0,51.6295,51.6724,51.3888,51.5177,378524.0
2020-10-19 09:40:00,59.89,60.16,59.66,60.08,160034.0,51.4833,51.7154,51.2856,51.6466,160034.0
2020-10-19 09:50:00,60.07,60.22,60.01,60.06,117118.0,51.6381,51.767,51.5865,51.6295,117118.0
2020-10-19 10:00:00,60.03,60.1,59.86,59.91,135023.0,51.6037,51.6638,51.4575,51.5005,135023.0
2020-10-19 10:10:00,59.91,60.01,59.86,60.0,149247.0,51.5005,51.5865,51.4575,51.5779,149247.0
2020-10-19 10:20:00,60.0,60.16,59.97,60.16,83586.0,51.5779,51.7154,51.5521,51.7154,83586.0
2020-10-19 10:30:00,60.15,60.28,60.14,60.26,143632.0,51.7068,51.8186,51.6982,51.8014,143632.0
2020-10-19 10:40:00,60.25,60.44,60.16,60.16,164797.0,51.7928,51.9561,51.7154,51.7154,164797.0
2020-10-19 10:50:00,60.18,60.26,60.13,60.21,103104.0,51.7326,51.8014,51.6896,51.7584,103104.0
2020-10-19 11:00:00,60.2,60.24,59.91,59.92,138275.0,51.7498,51.7842,51.5005,51.5091,138275.0
2020-10-19 11:10:00,59.93,59.96,59.84,59.9,108811.0,51.5177,51.5435,51.4403,51.4919,108811.0
2020-10-19 11:20:00,59.89,59.89,59.57,59.66,148723.0,51.4833,51.4833,51.2082,51.2856,148723.0
2020-10-19 11:30:00,59.65,59.76,59.55,59.71,105813.0,51.277,51.3716,51.191,51.3286,105813.0
2020-10-19 11:40:00,59.71,59.77,59.68,59.76,55241.0,51.3286,51.3802,51.3028,51.3716,55241.0
2020-10-19 11:50:00,59.76,59.84,59.75,59.8,55096.0,51.3716,51.4403,51.363,51.406,55096.0
2020-10-19 12:00:00,59.78,59.82,59.72,59.78,85004.0,51.3888,51.4231,51.3372,51.3888,85004.0
2020-10-19 12:10:00,59.77,59.81,59.71,59.73,60054.0,51.3802,51.4145,51.3286,51.3458,60054.0
2020-10-19 12:20:00,59.74,59.79,59.67,59.7,87951.0,51.3544,51.3974,51.2942,51.32,87951.0
2020-10-19 12:30:00,59.69,59.73,59.65,59.65,60305.0,51.3114,51.3458,51.277,51.277,60305.0
2020-10-19 12:40:00,59.65,59.76,59.59,59.59,100308.0,51.277,51.3716,51.2254,51.2254,100308.0
2020-10-19 12:50:00,59.58,59.63,59.55,59.56,55622.0,51.2168,51.2598,51.191,51.1996,55622.0
2020-10-19 13:00:00,59.56,59.58,59.49,59.57,117596.0,51.1996,51.2168,51.1395,51.2082,117596.0
2020-10-19 13:10:00,59.55,59.6,59.52,59.57,116313.0,51.191,51.234,51.1653,51.2082,116313.0
2020-10-19 13:20:00,59.58,59.62,59.52,59.59,149516.0,51.2168,51.2512,51.1653,51.2254,149516.0
2020-10-19 13:30:00,59.6,59.63,59.5,59.52,92390.0,51.234,51.2598,51.1481,51.1653,92390.0
2020-10-19 13:40:00,59.52,59.52,59.39,59.45,67899.0,51.1653,51.1653,51.0535,51.1051,67899.0
2020-10-19 13:50:00,59.44,59.47,59.33,59.34,107979.0,51.0965,51.1223,51.0019,51.0105,107979.0
2020-10-19 14:00:00,59.35,59.36,59.2,59.3,122297.0,51.0191,51.0277,50.8902,50.9761,122297.0
2020-10-19 14:10:00,59.31,59.42,59.27,59.37,78057.0,50.9847,51.0793,50.9503,51.0363,78057.0
2020-10-19 14:20:00,59.37,59.41,59.3,59.32,73374.0,51.0363,51.0707,50.9761,50.9933,73374.0
2020-10-19 14:30:00,59.31,59.31,59.09,59.13,85762.0,50.9847,50.9847,50.7956,50.83,85762.0
2020-10-19 14:40:00,59.13,59.16,59.01,59.01,116150.0,50.83,50.8558,50.7268,50.7268,116150.0
2020-10-19 14:50:00,59.01,59.02,58.85,58.88,179092.0,50.7268,50.7354,50.5893,50.6151,179092.0
2020-10-19 15:00:00,58.88,58.94,58.82,58.92,141246.0,50.6151,50.6667,50.5635,50.6495,141246.0
2020-10-19 15:10:00,58.92,59.0,58.75,58.78,210151.0,50.6495,50.7182,50.5033,50.5291,210151.0
2020-10-19 15:20:00,58.78,58.86,58.71,58.85,233599.0,50.5291,50.5979,50.469,50.5893,233599.0
2020-10-19 15:30:00,58.85,59.04,58.85,59.03,208102.0,50.5893,50.7526,50.5893,50.744,208102.0
2020-10-19 15:40:00,59.02,59.03,58.82,58.89,201525.0,50.7354,50.744,50.5635,50.6237,201525.0
2020-10-19 15:50:00,58.88,58.9,58.71,58.77,549604.0,50.6151,50.6323,50.469,50.5205,549604.0
2020-10-20 09:30:00,59.04,59.16,58.46,58.85,292474.0,50.7526,50.8558,50.254,50.5893,292474.0
2020-10-20 09:40:00,58.84,59.06,58.81,58.98,110743.0,50.5807,50.7698,50.5549,50.7011,110743.0
2020-10-20 09:50:00,58.98,59.12,58.95,59.11,94613.0,50.7011,50.8214,50.6753,50.8128,94613.0
2020-10-20 10:00:00,59.08,59.12,58.99,59.04,103587.0,50.787,50.8214,50.7096,50.7526,103587.0
2020-10-20 10:10:00,59.03,59.11,58.91,58.97,75741.0,50.744,50.8128,50.6409,50.6925,75741.0
2020-10-20 10:20:00,58.97,59.18,58.93,59.18,109584.0,50.6925,50.873,50.6581,50.873,109584.0
2020-10-20 10:30:00,59.18,59.2,59.07,59.12,149234.0,50.873,50.8902,50.7784,50.8214,149234.0
2020-10-20 10:40:00,59.12,59.25,59.12,59.24,136485.0,50.8214,50.9332,50.8214,50.9246,136485.0
2020-10-20 10:50:00,59.24,59.31,59.14,59.15,104403.0,50.9246,50.9847,50.8386,50.8472,104403.0
2020-10-20 11:00:00,59.15,59.24,59.1,59.21,94298.0,50.8472,50.9246,50.8042,50.8988,94298.0
2020-10-20 11:10:00,59.22,59.27,59.17,59.19,106528.0,50.9074,50.9503,50.8644,50.8816,106528.0
2020-10-20 11:20:00,59.19,59.26,59.1,59.25,121991.0,50.8816,50.9417,50.8042,50.9332,121991.0
2020-10-20 11:30:00,59.25,59.27,59.2,59.23,67165.0,50.9332,50.9503,50.8902,50.916,67165.0
2020-10-20 11:40:00,59.23,59.32,59.2,59.27,82935.0,50.916,50.9933,50.8902,50.9503,82935.0
2020-10-20 11:50:00,59.27,59.37,59.27,59.36,82020.0,50.9503,51.0363,50.9503,51.0277,82020.0
2020-10-20 12:00:00,59.36,59.46,59.32,59.34,119432.0,51.0277,51.1137,50.9933,51.0105,119432.0
2020-10-20 12:10:00,59.35,59.41,59.33,59.37,94695.0,51.0191,51.0707,51.0019,51.0363,94695.0
2020-10-20 12:20:00,59.38,59.46,59.37,59.44,86467.0,51.0449,51.1137,51.0363,51.0965,86467.0
2020-10-20 12:30:00,59.44,59.74,59.43,59.69,200246.0,51.0965,51.3544,51.0879,51.3114,200246.0
2020-10-20 12:40:00,59.69,59.74,59.6,59.69,144668.0,51.3114,51.3544,51.234,51.3114,144668.0
2020-10-20 12:50:00,59.69,59.7,59.59,59.62,99106.0,51.3114,51.32,51.2254,51.2512,99106.0
2020-10-20 13:00:00,59.63,59.64,59.57,59.57,91223.0,51.2598,51.2684,51.2082,51.2082,91223.0
2020-10-20 13:10:00,59.58,59.65,59.55,59.6,126882.0,51.2168,51.277,51.191,51.234,126882.0
2020-10-20 13:20:00,59.6,59.73,59.59,59.72,151185.0,51.234,51.3458,51.2254,51.3372,151185.0
2020-10-20 13:30:00,59.72,59.8,59.69,59.78,84754.0,51.3372,51.406,51.3114,51.3888,84754.0
2020-10-20 13:40:00,59.78,59.8,59.64,59.65,95976.0,51.3888,51.406,51.2684,51.277,95976.0
2020-10-20 13:50:00,59.65,59.68,59.52,59.57,91787.0,51.277,51.3028,51.1653,51.2082,91787.0
2020-10-20 14:00:00,59.57,59.58,59.44,59.53,116800.0,51.2082,51.2168,51.0965,51.1738,116800.0
2020-10-20 14:10:00,59.54,59.65,59.53,59.65,76842.0,51.1824,51.277,51.1738,51.277,76842.0
2020-10-20 14:20:00,59.65,59.66,59.56,59.62,63201.0,51.277,51.2856,51.1996,51.2512,63201.0
2020-10-20 14:30:00,59.62,59.73,59.62,59.65,89132.0,51.2512,51.3458,51.2512,51.277,89132.0
2020-10-20 14:40:00,59.65,59.79,59.62,59.78,110317.0,51.277,51.3974,51.2512,51.3888,110317.0
2020-10-20 14:50:00,59.78,59.78,59.65,59.68,153622.0,51.3888,51.3888,51.277,51.3028,153622.0
2020-10-20 15:00:00,59.68,59.8,59.63,59.65,161242.0,51.3028,51.406,51.2598,51.277,161242.0
2020-10-20 15:10:00,59.66,59.69,59.51,59.67,222829.0,51.2856,51.3114,51.1567,51.2942,222829.0
2020-10-20 15:20:00,59.67,59.86,59.63,59.86,200321.0,51.2942,51.4575,51.2598,51.4575,200321.0
2020-10-20 15:30:00,59.86,59.87,59.54,59.64,244878.0,51.4575,51.4661,51.1824,51.2684,244878.0
2020-10-20 15:40:00,59.63,59.84,59.62,59.69,271200.0,51.2598,51.4403,51.2512,51.3114,271200.0
2020-10-20 15:50:00,59.7,59.7,59.43,59.43,723637.0,51.32,51.32,51.0879,51.0879,723637.0
2020-10-21 09:30:00,58.62,59.01,58.61,58.7,361925.0,50.817,51.1551,50.8083,50.8863,361925.0
2020-10-21 09:40:00,58.69,58.92,58.64,58.64,129921.0,50.8777,51.077,50.8343,50.8343,129921.0
2020-10-21 09:50:00,58.64,58.82,58.62,58.79,97157.0,50.8343,50.9904,50.817,50.9643,97157.0
2020-10-21 10:00:00,58.77,58.78,58.63,58.64,122722.0,50.947,50.9557,50.8256,50.8343,122722.0
2020-10-21 10:10:00,58.65,58.72,58.61,58.7,83925.0,50.843,50.9037,50.8083,50.8863,83925.0
2020-10-21 10:20:00,58.7,58.76,58.67,58.68,70480.0,50.8863,50.9383,50.8603,50.869,70480.0
2020-10-21 10:30:00,58.66,58.81,58.66,58.8,74396.0,50.8516,50.9817,50.8516,50.973,74396.0
2020-10-21 10:40:00,58.81,58.94,58.78,58.86,87736.0,50.9817,51.0944,50.9557,51.025,87736.0
2020-10-21 10:50:00,58.84,58.95,58.83,58.91,96117.0,51.0077,51.103,50.999,51.0684,96117.0
2020-10-21 11:00:00,58.91,59.0,58.85,58.86,107392.0,51.0684,51.1464,51.0164,51.025,107392.0
2020-10-21 11:10:00,58.86,58.93,58.8,58.9,91154.0,51.025,51.0857,50.973,51.0597,91154.0
2020-10-21 11:20:00,58.9,58.95,58.84,58.9,87036.0,51.0597,51.103,51.0077,51.0597,87036.0
2020-10-21 11:30:00,58.9,59.1,58.89,59.1,77217.0,51.0597,51.2331,51.051,51.2331,77217.0
2020-10-21 11:40:00,59.09,59.2,59.08,59.19,77739.0,51.2244,51.3198,51.2157,51.3111,77739.0
2020-10-21 11:50:00,59.18,59.27,59.16,59.21,98405.0,51.3024,51.3805,51.2851,51.3284,98405.0
2020-10-21 12:00:00,59.21,59.27,59.16,59.25,59298.0,51.3284,51.3805,51.2851,51.3631,59298.0
2020-10-21 12:10:00,59.25,59.29,59.18,59.23,90736.0,51.3631,51.3978,51.3024,51.3458,90736.0
2020-10-21 12:20:00,59.23,59.52,59.22,59.29,118545.0,51.3458,51.5972,51.3371,51.3978,118545.0
2020-10-21 12:30:00,59.28,59.33,59.17,59.28,86833.0,51.3891,51.4325,51.2938,51.3891,86833.0
2020-10-21 12:40:00,59.28,59.32,59.18,59.18,56246.0,51.3891,51.4238,51.3024,51.3024,56246.0
2020-10-21 12:50:00,59.19,59.31,59.16,59.18,72729.0,51.3111,51.4151,51.2851,51.3024,72729.0
2020-10-21 13:00:00,59.18,59.32,59.17,59.3,40283.0,51.3024,51.4238,51.2938,51.4065,40283.0
2020-10-21 13:10:00,59.31,59.38,59.27,59.38,58683.0,51.4151,51.4758,51.3805,51.4758,58683.0
2020-10-21 13:20:00,59.37,59.38,59.31,59.34,56730.0,51.4671,51.4758,51.4151,51.4411,56730.0
2020-10-21 13:30:00,59.35,59.41,59.32,59.34,74754.0,51.4498,51.5018,51.4238,51.4411,74754.0
2020-10-21 13:40:00,59.35,59.39,59.33,59.39,59399.0,51.4498,51.4845,51.4325,51.4845,59399.0
2020-10-21 13:50:00,59.39,59.44,59.3,59.35,59495.0,51.4845,51.5278,51.4065,51.4498,59495.0
2020-10-21 14:00:00,59.36,59.41,59.32,59.39,65794.0,51.4585,51.5018,51.4238,51.4845,65794.0
2020-10-21 14:10:00,59.39,59.58,59.37,59.57,82179.0,51.4845,51.6492,51.4671,51.6405,82179.0
2020-10-21 14:20:00,59.58,59.62,59.51,59.6,83494.0,51.6492,51.6839,51.5885,51.6665,83494.0
2020-10-21 14:30:00,59.6,59.61,59.48,59.48,71024.0,51.6665,51.6752,51.5625,51.5625,71024.0
2020-10-21 14:40:00,59.49,59.58,59.47,59.55,82027.0,51.5712,51.6492,51.5538,51.6232,82027.0
2020-10-21 14:50:00,59.56,59.56,59.5,59.55,59563.0,51.6318,51.6318,51.5798,51.6232,59563.0
2020-10-21 15:00:00,59.55,59.56,59.43,59.47,76907.0,51.6232,51.6318,51.5192,51.5538,76907.0
2020-10-21 15:10:00,59.47,59.49,59.4,59.43,89019.0,51.5538,51.5712,51.4931,51.5192,89019.0
2020-10-21 15:20:00,59.44,59.51,59.4,59.51,92894.0,51.5278,51.5885,51.4931,51.5885,92894.0
2020-10-21 15:30:00,59.51,59.53,59.4,59.43,150049.0,51.5885,51.6058,51.4931,51.5192,150049.0
2020-10-21 15:40:00,59.42,59.44,59.18,59.19,189963.0,51.5105,51.5278,51.3024,51.3111,189963.0
2020-10-21 15:50:00,59.19,59.39,59.19,59.22,376386.0,51.3111,51.4845,51.3111,51.3371,376386.0
2020-10-22 09:30:00,59.14,59.45,59.12,59.23,227277.0,51.2678,51.5365,51.2504,51.3458,227277.0
2020-10-22 09:40:00,59.23,59.52,59.22,59.42,105882.0,51.3458,51.5972,51.3371,51.5105,105882.0
2020-10-22 09:50:00,59.41,59.47,59.2,59.2,83832.0,51.5018,51.5538,51.3198,51.3198,83832.0
2020-10-22 10:00:00,59.21,59.34,59.15,59.18,105943.0,51.3284,51.4411,51.2764,51.3024,105943.0
2020-10-22 10:10:00,59.19,59.31,59.14,59.15,97558.0,51.3111,51.4151,51.2678,51.2764,97558.0
2020-10-22 10:20:00,59.17,59.19,58.8,58.81,165075.0,51.2938,51.3111,50.973,50.9817,165075.0
2020-10-22 10:30:00,58.81,58.94,58.77,58.89,95629.0,50.9817,51.0944,50.947,51.051,95629.0
2020-10-22 10:40:00,58.89,58.99,58.84,58.98,89457.0,51.051,51.1377,51.0077,51.1291,89457.0
2020-10-22 10:50:00,58.98,59.13,58.93,58.97,186433.0,51.1291,51.2591,51.0857,51.1204,186433.0
2020-10-22 11:00:00,58.97,59.1,58.88,58.92,95133.0,51.1204,51.2331,51.0424,51.077,95133.0
2020-10-22 11:10:00,58.93,59.05,58.89,58.96,88401.0,51.0857,51.1897,51.051,51.1117,88401.0
2020-10-22 11:20:00,58.96,58.98,58.9,58.93,80260.0,51.1117,51.1291,51.0597,51.0857,80260.0
2020-10-22 11:30:00,58.93,58.94,58.82,58.85,99930.0,51.0857,51.0944,50.9904,51.0164,99930.0
2020-10-22 11:40:00,58.85,58.89,58.81,58.88,82088.0,51.0164,51.051,50.9817,51.0424,82088.0
2020-10-22 11:50:00,58.88,58.9,58.68,58.7,111009.0,51.0424,51.0597,50.869,50.8863,111009.0
2020-10-22 12:00:00,58.7,58.84,58.68,58.79,91333.0,50.8863,51.0077,50.869,50.9643,91333.0
2020-10-22 12:10:00,58.79,58.8,58.69,58.73,84211.0,50.9643,50.973,50.8777,50.9123,84211.0
2020-10-22 12:20:00,58.74,58.82,58.73,58.77,109811.0,50.921,50.9904,50.9123,50.947,109811.0
2020-10-22 12:30:00,58.78,58.78,58.68,58.73,80560.0,50.9557,50.9557,50.869,50.9123,80560.0
2020-10-22 12:40:00,58.71,58.74,58.62,58.73,86432.0,50.895,50.921,50.817,50.9123,86432.0
2020-10-22 12:50:00,58.73,58.87,58.72,58.79,96733.0,50.9123,51.0337,50.9037,50.9643,96733.0
2020-10-22 13:00:00,58.79,58.93,58.79,58.92,72177.0,50.9643,51.0857,50.9643,51.077,72177.0
2020-10-22 13:10:00,58.93,59.05,58.89,59.04,84110.0,51.0857,51.1897,51.051,51.1811,84110.0
2020-10-22 13:20:00,59.05,59.13,59.04,59.08,81613.0,51.1897,51.2591,51.1811,51.2157,81613.0
2020-10-22 13:30:00,59.08,59.1,59.05,59.08,65922.0,51.2157,51.2331,51.1897,51.2157,65922.0
2020-10-22 13:40:00,59.08,59.16,59.02,59.16,56242.0,51.2157,51.2851,51.1637,51.2851,56242.0
2020-10-22 13:50:00,59.16,59.35,59.13,59.35,74570.0,51.2851,51.4498,51.2591,51.4498,74570.0
2020-10-22 14:00:00,59.34,59.38,59.27,59.32,86966.0,51.4411,51.4758,51.3805,51.4238,86966.0
2020-10-22 14:10:00,59.32,59.46,59.29,59.39,122394.0,51.4238,51.5452,51.3978,51.4845,122394.0
2020-10-22 14:20:00,59.39,59.46,59.39,59.42,66643.0,51.4845,51.5452,51.4845,51.5105,66643.0
2020-10-22 14:30:00,59.42,59.44,59.37,59.39,62865.0,51.5105,51.5278,51.4671,51.4845,62865.0
2020-10-22 14:40:00,59.4,59.43,59.38,59.38,70043.0,51.4931,51.5192,51.4758,51.4758,70043.0
2020-10-22 14:50:00,59.39,59.43,59.29,59.33,92468.0,51.4845,51.5192,51.3978,51.4325,92468.0
2020-10-22 15:00:00,59.34,59.35,59.25,59.29,103581.0,51.4411,51.4498,51.3631,51.3978,103581.0
2020-10-22 15:10:00,59.29,59.39,59.27,59.38,92900.0,51.3978,51.4845,51.3805,51.4758,92900.0
2020-10-22 15:20:00,59.39,59.39,59.32,59.37,94568.0,51.4845,51.4845,51.4238,51.4671,94568.0
2020-10-22 15:30:00,59.37,59.53,59.37,59.44,162382.0,51.4671,51.6058,51.4671,51.5278,162382.0
2020-10-22 15:40:00,59.45,59.48,59.39,59.47,156096.0,51.5365,51.5625,51.4845,51.5538,156096.0
2020-10-22 15:50:00,59.47,59.51,59.4,59.47,392573.0,51.5538,51.5885,51.4931,51.5538,392573.0
2020-10-23 09:30:00,59.78,60.06,59.69,60.03,267111.0,51.8226,52.0653,51.7445,52.0393,267111.0
2020-10-23 09:40:00,60.02,60.23,59.95,59.98,125487.0,52.0306,52.2127,51.9699,51.9959,125487.0
2020-10-23 09:50:00,59.97,60.55,59.96,60.44,310125.0,51.9873,52.4901,51.9786,52.3947,310125.0
2020-10-23 10:00:00,60.43,60.6,60.34,60.37,281279.0,52.386,52.5334,52.308,52.334,281279.0
2020-10-23 10:10:00,60.38,60.6,60.37,60.47,433581.0,52.3427,52.5334,52.334,52.4207,433581.0
2020-10-23 10:20:00,60.48,60.56,60.13,60.13,200243.0,52.4294,52.4987,52.126,52.126,200243.0
2020-10-23 10:30:00,60.14,60.14,59.97,60.12,130131.0,52.1346,52.1346,51.9873,52.1173,130131.0
2020-10-23 10:40:00,60.12,60.18,60.03,60.12,116139.0,52.1173,52.1693,52.0393,52.1173,116139.0
2020-10-23 10:50:00,60.12,60.17,60.02,60.17,87325.0,52.1173,52.1607,52.0306,52.1607,87325.0
2020-10-23 11:00:00,60.17,60.34,60.09,60.28,120754.0,52.1607,52.308,52.0913,52.256,120754.0
2020-10-23 11:10:00,60.28,60.52,60.23,60.5,85146.0,52.256,52.4641,52.2127,52.4467,85146.0
2020-10-23 11:20:00,60.5,60.51,60.33,60.34,130208.0,52.4467,52.4554,52.2994,52.308,130208.0
2020-10-23 11:30:00,60.34,60.36,60.18,60.19,90735.0,52.308,52.3254,52.1693,52.178,90735.0
2020-10-23 11:40:00,60.17,60.27,60.09,60.09,135944.0,52.1607,52.2473,52.0913,52.0913,135944.0
2020-10-23 11:50:00,60.09,60.09,59.97,60.02,104971.0,52.0913,52.0913,51.9873,52.0306,104971.0
2020-10-23 12:00:00,60.04,60.05,59.95,59.97,67939.0,52.048,52.0566,51.9699,51.9873,67939.0
2020-10-23 12:10:00,59.97,60.0,59.82,59.88,84718.0,51.9873,52.0133,51.8572,51.9093,84718.0
2020-10-23 12:20:00,59.88,59.92,59.78,59.91,61572.0,51.9093,51.9439,51.8226,51.9353,61572.0
2020-10-23 12:30:00,59.92,59.94,59.88,59.9,91563.0,51.9439,51.9613,51.9093,51.9266,91563.0
2020-10-23 12:40:00,59.89,59.89,59.76,59.79,57624.0,51.9179,51.9179,51.8052,51.8312,57624.0
2020-10-23 12:50:00,59.8,59.9,59.78,59.78,134984.0,51.8399,51.9266,51.8226,51.8226,134984.0
2020-10-23 13:00:00,59.78,59.99,59.77,59.96,99568.0,51.8226,52.0046,51.8139,51.9786,99568.0
2020-10-23 13:10:00,59.96,60.05,59.94,59.98,80713.0,51.9786,52.0566,51.9613,51.9959,80713.0
2020-10-23 13:20:00,59.97,60.06,59.97,60.05,37978.0,51.9873,52.0653,51.9873,52.0566,37978.0
2020-10-23 13:30:00,60.05,60.13,60.03,60.05,52259.0,52.0566,52.126,52.0393,52.0566,52259.0
2020-10-23 13:40:00,60.04,60.05,59.97,59.97,51485.0,52.048,52.0566,51.9873,51.9873,51485.0
2020-10-23 13:50:00,59.98,59.98,59.9,59.96,39494.0,51.9959,51.9959,51.9266,51.9786,39494.0
2020-10-23 14:00:00,59.96,59.97,59.86,59.88,63970.0,51.9786,51.9873,51.8919,51.9093,63970.0
2020-10-23 14:10:00,59.87,59.93,59.84,59.9,67563.0,51.9006,51.9526,51.8746,51.9266,67563.0
2020-10-23 14:20:00,59.89,59.99,59.88,59.99,62663.0,51.9179,52.0046,51.9093,52.0046,62663.0
2020-10-23 14:30:00,59.98,60.05,59.96,60.01,47705.0,51.9959,52.0566,51.9786,52.0219,47705.0
2020-10-23 14:40:00,60.01,60.04,59.96,60.02,60060.0,52.0219,52.048,51.9786,52.0306,60060.0
2020-10-23 14:50:00,60.01,60.12,59.99,60.09,73651.0,52.0219,52.1173,52.0046,52.0913,73651.0
2020-10-23 15:00:00,60.09,60.15,60.06,60.13,73277.0,52.0913,52.1433,52.0653,52.126,73277.0
2020-10-23 15:10:00,60.13,60.17,60.08,60.1,86186.0,52.126,52.1607,52.0826,52.1,86186.0
2020-10-23 15:20:00,60.1,60.17,60.08,60.17,71452.0,52.1,52.1607,52.0826,52.1607,71452.0
2020-10-23 15:30:00,60.16,60.24,60.11,60.22,124309.0,52.152,52.2213,52.1086,52.204,124309.0
2020-10-23 15:40:00,60.21,60.25,60.16,60.23,128308.0,52.1953,52.23,52.152,52.2127,128308.0
2020-10-23 15:50:00,60.23,60.27,60.16,60.23,322141.0,52.2127,52.2473,52.152,52.2127,322141.0
2020-10-26 09:30:00,59.91,59.98,59.46,59.5,212159.0,51.9353,51.9959,51.5452,51.5798,212159.0
2020-10-26 09:40:00,59.52,59.52,59.24,59.38,158227.0,51.5972,51.5972,51.3544,51.4758,158227.0
2020-10-26 09:50:00,59.38,59.56,59.35,59.42,179963.0,51.4758,51.6318,51.4498,51.5105,179963.0
2020-10-26 10:00:00,59.42,59.42,59.18,59.33,144643.0,51.5105,51.5105,51.3024,51.4325,144643.0
2020-10-26 10:10:00,59.34,59.58,59.32,59.46,87674.0,51.4411,51.6492,51.4238,51.5452,87674.0
2020-10-26 10:20:00,59.46,59.71,59.46,59.51,89381.0,51.5452,51.7619,51.5452,51.5885,89381.0
2020-10-26 10:30:00,59.5,59.55,59.26,59.27,137768.0,51.5798,51.6232,51.3718,51.3805,137768.0
2020-10-26 10:40:00,59.26,59.31,58.98,59.04,132881.0,51.3718,51.4151,51.1291,51.1811,132881.0
2020-10-26 10:50:00,59.04,59.07,58.91,58.97,150770.0,51.1811,51.2071,51.0684,51.1204,150770.0
2020-10-26 11:00:00,58.97,59.01,58.87,58.95,173522.0,51.1204,51.1551,51.0337,51.103,173522.0
2020-10-26 11:10:00,58.96,59.17,58.89,58.9,122399.0,51.1117,51.2938,51.051,51.0597,122399.0
2020-10-26 11:20:00,58.9,59.09,58.83,59.01,180974.0,51.0597,51.2244,50.999,51.1551,180974.0
2020-10-26 11:30:00,59.0,59.01,58.87,58.97,178613.0,51.1464,51.1551,51.0337,51.1204,178613.0
2020-10-26 11:40:00,58.96,59.18,58.9,59.17,85474.0,51.1117,51.3024,51.0597,51.2938,85474.0
2020-10-26 11:50:00,59.16,59.16,58.94,59.03,91082.0,51.2851,51.2851,51.0944,51.1724,91082.0
2020-10-26 12:00:00,59.01,59.09,58.91,58.91,75009.0,51.1551,51.2244,51.0684,51.0684,75009.0
2020-10-26 12:10:00,58.92,58.95,58.84,58.86,79222.0,51.077,51.103,51.0077,51.025,79222.0
2020-10-26 12:20:00,58.85,58.92,58.81,58.9,96335.0,51.0164,51.077,50.9817,51.0597,96335.0
2020-10-26 12:30:00,58.89,58.96,58.76,58.79,158690.0,51.051,51.1117,50.9383,50.9643,158690.0
2020-10-26 12:40:00,58.78,58.87,58.76,58.84,73594.0,50.9557,51.0337,50.9383,51.0077,73594.0
2020-10-26 12:50:00,58.84,58.86,58.76,58.86,73717.0,51.0077,51.025,50.9383,51.025,73717.0
2020-10-26 13:00:00,58.85,58.93,58.81,58.91,87665.0,51.0164,51.0857,50.9817,51.0684,87665.0
2020-10-26 13:10:00,58.9,58.94,58.79,58.8,56722.0,51.0597,51.0944,50.9643,50.973,56722.0
2020-10-26 13:20:00,58.8,58.82,58.76,58.79,71916.0,50.973,50.9904,50.9383,50.9643,71916.0
2020-10-26 13:30:00,58.79,58.85,58.67,58.84,96419.0,50.9643,51.0164,50.8603,51.0077,96419.0
2020-10-26 13:40:00,58.84,58.97,58.83,58.97,55812.0,51.0077,51.1204,50.999,51.1204,55812.0
2020-10-26 13:50:00,58.96,59.1,58.95,59.06,93122.0,51.1117,51.2331,51.103,51.1984,93122.0
2020-10-26 14:00:00,59.07,59.23,59.04,59.22,86022.0,51.2071,51.3458,51.1811,51.3371,86022.0
2020-10-26 14:10:00,59.23,59.3,59.15,59.27,81382.0,51.3458,51.4065,51.2764,51.3805,81382.0
2020-10-26 14:20:00,59.28,59.35,59.23,59.31,91357.0,51.3891,51.4498,51.3458,51.4151,91357.0
2020-10-26 14:30:00,59.31,59.35,59.21,59.26,106735.0,51.4151,51.4498,51.3284,51.3718,106735.0
2020-10-26 14:40:00,59.25,59.35,59.21,59.24,117013.0,51.3631,51.4498,51.3284,51.3544,117013.0
2020-10-26 14:50:00,59.26,59.37,59.24,59.32,80586.0,51.3718,51.4671,51.3544,51.4238,80586.0
2020-10-26 15:00:00,59.31,59.35,59.16,59.21,70426.0,51.4151,51.4498,51.2851,51.3284,70426.0
2020-10-26 15:10:00,59.22,59.29,59.12,59.26,124725.0,51.3371,51.3978,51.2504,51.3718,124725.0
2020-10-26 15:20:00,59.26,59.44,59.25,59.38,97439.0,51.3718,51.5278,51.3631,51.4758,97439.0
2020-10-26 15:30:00,59.38,59.47,59.3,59.35,153551.0,51.4758,51.5538,51.4065,51.4498,153551.0
2020-10-26 15:40:00,59.34,59.39,59.15,59.15,195895.0,51.4411,51.4845,51.2764,51.2764,195895.0
2020-10-26 15:50:00,59.16,59.58,59.14,59.58,478341.0,51.2851,51.6492,51.2678,51.6492,478341.0
2020-10-27 09:30:00,59.12,59.27,58.81,58.85,242401.0,51.2504,51.3805,50.9817,51.0164,242401.0
2020-10-27 09:40:00,58.84,58.84,58.48,58.72,196441.0,51.0077,51.0077,50.6956,50.9037,196441.0
2020-10-27 09:50:00,58.73,58.95,58.69,58.92,107493.0,50.9123,51.103,50.8777,51.077,107493.0
2020-10-27 10:00:00,58.94,59.15,58.84,59.13,92133.0,51.0944,51.2764,51.0077,51.2591,92133.0
2020-10-27 10:10:00,59.12,59.22,58.92,58.96,114809.0,51.2504,51.3371,51.077,51.1117,114809.0
2020-10-27 10:20:00,58.96,59.0,58.88,58.94,70710.0,51.1117,51.1464,51.0424,51.0944,70710.0
2020-10-27 10:30:00,58.94,59.22,58.93,59.15,96595.0,51.0944,51.3371,51.0857,51.2764,96595.0
2020-10-27 10:40:00,59.15,59.15,58.87,58.9,86057.0,51.2764,51.2764,51.0337,51.0597,86057.0
2020-10-27 10:50:00,58.91,58.92,58.67,58.69,96880.0,51.0684,51.077,50.8603,50.8777,96880.0
2020-10-27 11:00:00,58.7,58.73,58.57,58.65,86506.0,50.8863,50.9123,50.7736,50.843,86506.0
2020-10-27 11:10:00,58.63,58.64,58.51,58.53,162427.0,50.8256,50.8343,50.7216,50.739,162427.0
2020-10-27 11:20:00,58.53,58.53,58.37,58.4,154013.0,50.739,50.739,50.6003,50.6263,154013.0
2020-10-27 11:30:00,58.4,58.42,58.27,58.38,100462.0,50.6263,50.6436,50.5136,50.6089,100462.0
2020-10-27 11:40:00,58.37,58.5,58.37,58.47,81725.0,50.6003,50.7129,50.6003,50.6869,81725.0
2020-10-27 11:50:00,58.46,58.63,58.46,58.63,64075.0,50.6783,50.8256,50.6783,50.8256,64075.0
2020-10-27 12:00:00,58.63,58.71,58.57,58.65,73933.0,50.8256,50.895,50.7736,50.843,73933.0
2020-10-27 12:10:00,58.65,58.66,58.59,58.61,47834.0,50.843,50.8516,50.791,50.8083,47834.0
2020-10-27 12:20:00,58.62,58.73,58.61,58.69,60477.0,50.817,50.9123,50.8083,50.8777,60477.0
2020-10-27 12:30:00,58.69,58.7,58.53,58.54,54233.0,50.8777,50.8863,50.739,50.7476,54233.0
2020-10-27 12:40:00,58.54,58.57,58.47,58.51,47357.0,50.7476,50.7736,50.6869,50.7216,47357.0
2020-10-27 12:50:00,58.51,58.52,58.44,58.5,47901.0,50.7216,50.7303,50.6609,50.7129,47901.0
2020-10-27 13:00:00,58.49,58.49,58.43,58.44,46152.0,50.7043,50.7043,50.6523,50.6609,46152.0
2020-10-27 13:10:00,58.44,58.49,58.44,58.46,62689.0,50.6609,50.7043,50.6609,50.6783,62689.0
2020-10-27 13:20:00,58.45,58.73,58.42,58.71,114872.0,50.6696,50.9123,50.6436,50.895,114872.0
2020-10-27 13:30:00,58.71,58.87,58.7,58.77,116242.0,50.895,51.0337,50.8863,50.947,116242.0
2020-10-27 13:40:00,58.77,58.78,58.65,58.71,52951.0,50.947,50.9557,50.843,50.895,52951.0
2020-10-27 13:50:00,58.72,58.72,58.66,58.7,42131.0,50.9037,50.9037,50.8516,50.8863,42131.0
2020-10-27 14:00:00,58.69,58.82,58.68,58.77,62743.0,50.8777,50.9904,50.869,50.947,62743.0
2020-10-27 14:10:00,58.76,58.76,58.56,58.58,61971.0,50.9383,50.9383,50.765,50.7823,61971.0
2020-10-27 14:20:00,58.56,58.62,58.52,58.58,61385.0,50.765,50.817,50.7303,50.7823,61385.0
2020-10-27 14:30:00,58.58,58.63,58.49,58.49,65530.0,50.7823,50.8256,50.7043,50.7043,65530.0
2020-10-27 14:40:00,58.48,58.57,58.43,58.55,90198.0,50.6956,50.7736,50.6523,50.7563,90198.0
2020-10-27 14:50:00,58.54,58.54,58.43,58.48,87105.0,50.7476,50.7476,50.6523,50.6956,87105.0
2020-10-27 15:00:00,58.48,58.51,58.34,58.37,100171.0,50.6956,50.7216,50.5742,50.6003,100171.0
2020-10-27 15:10:00,58.37,58.43,58.37,58.39,84595.0,50.6003,50.6523,50.6003,50.6176,84595.0
2020-10-27 15:20:00,58.39,58.45,58.34,58.36,92614.0,50.6176,50.6696,50.5742,50.5916,92614.0
2020-10-27 15:30:00,58.36,58.38,58.28,58.36,168881.0,50.5916,50.6089,50.5222,50.5916,168881.0
2020-10-27 15:40:00,58.36,58.4,58.26,58.28,205208.0,50.5916,50.6263,50.5049,50.5222,205208.0
2020-10-27 15:50:00,58.28,58.28,58.11,58.14,508735.0,50.5222,50.5222,50.3749,50.4009,508735.0
2020-10-28 09:30:00,57.36,57.94,57.14,57.25,303697.0,49.7247,50.2275,49.534,49.6293,303697.0
2020-10-28 09:40:00,57.25,57.77,57.24,57.5,236547.0,49.6293,50.0801,49.6207,49.8461,236547.0
2020-10-28 09:50:00,57.49,57.6,57.27,57.27,206011.0,49.8374,49.9327,49.6467,49.6467,206011.0
2020-10-28 10:00:00,57.27,57.3,57.11,57.22,205461.0,49.6467,49.6727,49.508,49.6033,205461.0
2020-10-28 10:10:00,57.22,57.26,57.02,57.05,156580.0,49.6033,49.638,49.43,49.456,156580.0
2020-10-28 10:20:00,57.05,57.07,56.8,56.9,316738.0,49.456,49.4733,49.2392,49.3259,316738.0
2020-10-28 10:30:00,56.91,56.95,56.78,56.86,248768.0,49.3346,49.3693,49.2219,49.2913,248768.0
2020-10-28 10:40:00,56.85,56.91,56.76,56.78,157749.0,49.2826,49.3346,49.2046,49.2219,157749.0
2020-10-28 10:50:00,56.77,56.79,56.45,56.53,293432.0,49.2132,49.2306,48.9358,49.0052,293432.0
2020-10-28 11:00:00,56.53,56.78,56.44,56.71,175409.0,49.0052,49.2219,48.9272,49.1612,175409.0
2020-10-28 11:10:00,56.71,56.83,56.65,56.79,103641.0,49.1612,49.2652,49.1092,49.2306,103641.0
2020-10-28 11:20:00,56.8,56.86,56.69,56.85,92890.0,49.2392,49.2913,49.1439,49.2826,92890.0
2020-10-28 11:30:00,56.84,56.89,56.71,56.86,80532.0,49.2739,49.3173,49.1612,49.2913,80532.0
2020-10-28 11:40:00,56.85,57.13,56.8,57.08,149131.0,49.2826,49.5253,49.2392,49.482,149131.0
2020-10-28 11:50:00,57.09,57.24,57.05,57.14,96441.0,49.4906,49.6207,49.456,49.534,96441.0
2020-10-28 12:00:00,57.14,57.35,57.14,57.27,113294.0,49.534,49.716,49.534,49.6467,113294.0
2020-10-28 12:10:00,57.26,57.31,57.18,57.23,72737.0,49.638,49.6814,49.5687,49.612,72737.0
2020-10-28 12:20:00,57.23,57.28,57.17,57.25,70709.0,49.612,49.6553,49.56,49.6293,70709.0
2020-10-28 12:30:00,57.24,57.31,57.02,57.04,93559.0,49.6207,49.6814,49.43,49.4473,93559.0
2020-10-28 12:40:00,57.03,57.03,56.94,56.96,130293.0,49.4386,49.4386,49.3606,49.3779,130293.0
2020-10-28 12:50:00,56.96,57.18,56.9,57.11,91260.0,49.3779,49.5687,49.3259,49.508,91260.0
2020-10-28 13:00:00,57.1,57.1,56.87,56.94,121805.0,49.4993,49.4993,49.2999,49.3606,121805.0
2020-10-28 13:10:00,56.94,56.94,56.78,56.91,81309.0,49.3606,49.3606,49.2219,49.3346,81309.0
2020-10-28 13:20:00,56.91,57.07,56.82,57.06,145584.0,49.3346,49.4733,49.2566,49.4646,145584.0
2020-10-28 13:30:00,57.05,57.15,56.94,57.07,121074.0,49.456,49.5426,49.3606,49.4733,121074.0
2020-10-28 13:40:00,57.08,57.08,56.98,56.99,89798.0,49.482,49.482,49.3953,49.4039,89798.0
2020-10-28 13:50:00,57.0,57.01,56.91,56.98,87844.0,49.4126,49.4213,49.3346,49.3953,87844.0
2020-10-28 14:00:00,56.97,56.99,56.85,56.93,104312.0,49.3866,49.4039,49.2826,49.3519,104312.0
2020-10-28 14:10:00,56.93,56.94,56.77,56.8,90593.0,49.3519,49.3606,49.2132,49.2392,90593.0
2020-10-28 14:20:00,56.8,57.07,56.79,57.05,146240.0,49.2392,49.4733,49.2306,49.456,146240.0
2020-10-28 14:30:00,57.05,57.1,56.8,56.83,108030.0,49.456,49.4993,49.2392,49.2652,108030.0
2020-10-28 14:40:00,56.83,57.0,56.8,56.93,124633.0,49.2652,49.4126,49.2392,49.3519,124633.0
2020-10-28 14:50:00,56.93,57.05,56.77,56.93,142832.0,49.3519,49.456,49.2132,49.3519,142832.0
2020-10-28 15:00:00,56.94,56.94,56.72,56.73,216174.0,49.3606,49.3606,49.1699,49.1786,216174.0
2020-10-28 15:10:00,56.73,56.78,56.65,56.69,189408.0,49.1786,49.2219,49.1092,49.1439,189408.0
2020-10-28 15:20:00,56.69,56.95,56.64,56.93,159909.0,49.1439,49.3693,49.1005,49.3519,159909.0
2020-10-28 15:30:00,56.93,57.09,56.89,56.9,196960.0,49.3519,49.4906,49.3173,49.3259,196960.0
2020-10-28 15:40:00,56.91,56.98,56.76,56.88,220329.0,49.3346,49.3953,49.2046,49.3086,220329.0
2020-10-28 15:50:00,56.92,56.94,56.49,56.59,868487.0,49.3433,49.3606,48.9705,49.0572,868487.0
2020-10-29 09:30:00,56.46,56.52,55.63,55.68,496822.0,48.9445,48.9965,48.225,48.2683,496822.0
2020-10-29 09:40:00,55.67,55.67,55.36,55.5,386429.0,48.2597,48.2597,47.9909,48.1123,386429.0
2020-10-29 09:50:00,55.49,55.78,55.45,55.6,277230.0,48.1036,48.355,48.0689,48.199,277230.0
2020-10-29 10:00:00,55.6,55.74,55.47,55.59,254674.0,48.199,48.3203,48.0863,48.1903,254674.0
2020-10-29 10:10:00,55.61,55.81,55.5,55.73,151404.0,48.2076,48.381,48.1123,48.3117,151404.0
2020-10-29 10:20:00,55.76,55.81,55.58,55.61,132483.0,48.3377,48.381,48.1816,48.2076,132483.0
2020-10-29 10:30:00,55.63,56.02,55.63,56.01,244702.0,48.225,48.5631,48.225,48.5544,244702.0
2020-10-29 10:40:00,56.02,56.16,55.99,56.14,151236.0,48.5631,48.6844,48.5371,48.6671,151236.0
2020-10-29 10:50:00,56.14,56.17,55.75,55.76,193716.0,48.6671,48.6931,48.329,48.3377,193716.0
2020-10-29 11:00:00,55.76,55.77,55.39,55.5,548731.0,48.3377,48.3463,48.0169,48.1123,548731.0
2020-10-29 11:10:00,55.5,55.8,55.48,55.77,428037.0,48.1123,48.3724,48.0949,48.3463,428037.0
2020-10-29 11:20:00,55.76,55.93,55.74,55.76,223154.0,48.3377,48.485,48.3203,48.3377,223154.0
2020-10-29 11:30:00,55.76,56.07,55.7,56.05,178715.0,48.3377,48.6064,48.2857,48.5891,178715.0
2020-10-29 11:40:00,56.04,56.04,55.68,55.72,153113.0,48.5804,48.5804,48.2683,48.303,153113.0
2020-10-29 11:50:00,55.7,55.87,55.67,55.78,147773.0,48.2857,48.433,48.2597,48.355,147773.0
2020-10-29 12:00:00,55.79,55.83,55.66,55.67,103155.0,48.3637,48.3984,48.251,48.2597,103155.0
2020-10-29 12:10:00,55.68,55.88,55.66,55.85,109543.0,48.2683,48.4417,48.251,48.4157,109543.0
2020-10-29 12:20:00,55.85,55.87,55.73,55.73,108116.0,48.4157,48.433,48.3117,48.3117,108116.0
2020-10-29 12:30:00,55.73,55.87,55.73,55.8,102882.0,48.3117,48.433,48.3117,48.3724,102882.0
2020-10-29 12:40:00,55.8,56.1,55.71,55.72,209064.0,48.3724,48.6324,48.2943,48.303,209064.0
2020-10-29 12:50:00,55.72,55.77,55.62,55.72,134870.0,48.303,48.3463,48.2163,48.303,134870.0
2020-10-29 13:00:00,55.72,55.74,55.64,55.66,101940.0,48.303,48.3203,48.2336,48.251,101940.0
2020-10-29 13:10:00,55.65,55.67,55.52,55.55,152064.0,48.2423,48.2597,48.1296,48.1556,152064.0
2020-10-29 13:20:00,55.55,55.83,55.55,55.78,110954.0,48.1556,48.3984,48.1556,48.355,110954.0
2020-10-29 13:30:00,55.79,56.01,55.78,56.0,115987.0,48.3637,48.5544,48.355,48.5457,115987.0
2020-10-29 13:40:00,56.01,56.21,56.0,56.2,100887.0,48.5544,48.7278,48.5457,48.7191,100887.0
2020-10-29 13:50:00,56.2,56.38,56.18,56.33,95149.0,48.7191,48.8751,48.7018,48.8318,95149.0
2020-10-29 14:00:00,56.34,56.45,56.3,56.4,166859.0,48.8405,48.9358,48.8058,48.8925,166859.0
2020-10-29 14:10:00,56.41,56.45,56.33,56.43,176701.0,48.9012,48.9358,48.8318,48.9185,176701.0
2020-10-29 14:20:00,56.43,56.59,56.4,56.48,203017.0,48.9185,49.0572,48.8925,48.9618,203017.0
2020-10-29 14:30:00,56.49,56.67,56.44,56.46,168419.0,48.9705,49.1265,48.9272,48.9445,168419.0
2020-10-29 14:40:00,56.47,56.55,56.38,56.4,122417.0,48.9532,49.0225,48.8751,48.8925,122417.0
2020-10-29 14:50:00,56.4,56.47,56.35,56.38,180643.0,48.8925,48.9532,48.8491,48.8751,180643.0
2020-10-29 15:00:00,56.39,56.43,56.33,56.36,224184.0,48.8838,48.9185,48.8318,48.8578,224184.0
2020-10-29 15:10:00,56.35,56.38,56.07,56.16,177675.0,48.8491,48.8751,48.6064,48.6844,177675.0
2020-10-29 15:20:00,56.16,56.31,56.14,56.23,110363.0,48.6844,48.8145,48.6671,48.7451,110363.0
2020-10-29 15:30:00,56.23,56.36,56.2,56.24,168265.0,48.7451,48.8578,48.7191,48.7538,168265.0
2020-10-29 15:40:00,56.23,56.29,56.14,56.25,159676.0,48.7451,48.7971,48.6671,48.7624,159676.0
2020-10-29 15:50:00,56.24,56.26,55.92,55.92,568316.0,48.7538,48.7711,48.4764,48.4764,568316.0
2020-10-30 09:30:00,55.93,56.31,55.8,56.28,200625.0,48.485,48.8145,48.3724,48.7885,200625.0
2020-10-30 09:40:00,56.24,56.24,55.86,55.89,291516.0,48.7538,48.7538,48.4244,48.4504,291516.0
2020-10-30 09:50:00,55.88,56.0,55.79,55.92,274472.0,48.4417,48.5457,48.3637,48.4764,274472.0
2020-10-30 10:00:00,55.9,56.14,55.87,56.04,236955.0,48.459,48.6671,48.433,48.5804,236955.0
2020-10-30 10:10:00,56.02,56.25,56.0,56.18,203522.0,48.5631,48.7624,48.5457,48.7018,203522.0
2020-10-30 10:20:00,56.19,56.21,55.84,55.88,119618.0,48.7104,48.7278,48.407,48.4417,119618.0
2020-10-30 10:30:00,55.88,55.99,55.73,55.98,145933.0,48.4417,48.5371,48.3117,48.5284,145933.0
2020-10-30 10:40:00,55.98,55.98,55.64,55.72,148430.0,48.5284,48.5284,48.2336,48.303,148430.0
2020-10-30 10:50:00,55.72,56.0,55.69,55.71,116367.0,48.303,48.5457,48.277,48.2943,116367.0
2020-10-30 11:00:00,55.72,55.99,55.71,55.75,152740.0,48.303,48.5371,48.2943,48.329,152740.0
2020-10-30 11:10:00,55.74,56.1,55.74,55.93,165397.0,48.3203,48.6324,48.3203,48.485,165397.0
2020-10-30 11:20:00,55.93,56.17,55.81,55.91,144770.0,48.485,48.6931,48.381,48.4677,144770.0
2020-10-30 11:30:00,55.89,55.92,55.7,55.74,130764.0,48.4504,48.4764,48.2857,48.3203,130764.0
2020-10-30 11:40:00,55.74,55.96,55.6,55.95,134500.0,48.3203,48.5111,48.199,48.5024,134500.0
2020-10-30 11:50:00,55.94,56.09,55.9,56.09,101647.0,48.4937,48.6237,48.459,48.6237,101647.0
2020-10-30 12:00:00,56.08,56.22,56.02,56.08,83538.0,48.6151,48.7364,48.5631,48.6151,83538.0
2020-10-30 12:10:00,56.08,56.21,56.0,56.21,89301.0,48.6151,48.7278,48.5457,48.7278,89301.0
2020-10-30 12:20:00,56.22,56.23,56.12,56.15,99322.0,48.7364,48.7451,48.6498,48.6758,99322.0
2020-10-30 12:30:00,56.14,56.17,56.04,56.05,140492.0,48.6671,48.6931,48.5804,48.5891,140492.0
2020-10-30 12:40:00,56.06,56.09,56.0,56.04,65012.0,48.5977,48.6237,48.5457,48.5804,65012.0
2020-10-30 12:50:00,56.03,56.11,55.98,56.03,106953.0,48.5717,48.6411,48.5284,48.5717,106953.0
2020-10-30 13:00:00,56.02,56.07,55.93,56.07,99156.0,48.5631,48.6064,48.485,48.6064,99156.0
2020-10-30 13:10:00,56.06,56.1,55.95,56.04,94066.0,48.5977,48.6324,48.5024,48.5804,94066.0
2020-10-30 13:20:00,56.04,56.2,55.99,56.2,80632.0,48.5804,48.7191,48.5371,48.7191,80632.0
2020-10-30 13:30:00,56.2,56.2,55.85,55.93,98027.0,48.7191,48.7191,48.4157,48.485,98027.0
2020-10-30 13:40:00,55.92,55.99,55.85,55.98,114551.0,48.4764,48.5371,48.4157,48.5284,114551.0
2020-10-30 13:50:00,55.97,56.03,55.88,55.93,90131.0,48.5197,48.5717,48.4417,48.485,90131.0
2020-10-30 14:00:00,55.92,56.14,55.88,56.12,138526.0,48.4764,48.6671,48.4417,48.6498,138526.0
2020-10-30 14:10:00,56.13,56.15,55.96,56.04,85892.0,48.6584,48.6758,48.5111,48.5804,85892.0
2020-10-30 14:20:00,56.04,56.1,55.85,55.9,89056.0,48.5804,48.6324,48.4157,48.459,89056.0
2020-10-30 14:30:00,55.89,55.89,55.74,55.81,116496.0,48.4504,48.4504,48.3203,48.381,116496.0
2020-10-30 14:40:00,55.8,55.83,55.67,55.79,119724.0,48.3724,48.3984,48.2597,48.3637,119724.0
2020-10-30 14:50:00,55.79,55.82,55.68,55.69,153407.0,48.3637,48.3897,48.2683,48.277,153407.0
2020-10-30 15:00:00,55.69,55.7,55.4,55.44,408811.0,48.277,48.2857,48.0256,48.0603,408811.0
2020-10-30 15:10:00,55.44,55.65,55.43,55.53,232640.0,48.0603,48.2423,48.0516,48.1383,232640.0
2020-10-30 15:20:00,55.53,55.73,55.51,55.55,242009.0,48.1383,48.3117,48.121,48.1556,242009.0
2020-10-30 15:30:00,55.55,55.63,55.41,55.6,285632.0,48.1556,48.225,48.0343,48.199,285632.0
2020-10-30 15:40:00,55.6,55.85,55.56,55.75,329785.0,48.199,48.4157,48.1643,48.329,329785.0
2020-10-30 15:50:00,55.76,56.11,55.74,56.11,600402.0,48.3377,48.6411,48.3203,48.6411,600402.0
2020-11-02 09:30:00,56.87,56.98,56.75,56.79,431041.0,49.2999,49.3953,49.1959,49.2306,431041.0
2020-11-02 09:40:00,56.77,56.78,56.18,56.49,304933.0,49.2132,49.2219,48.7018,48.9705,304933.0
2020-11-02 09:50:00,56.48,56.78,56.41,56.75,185053.0,48.9618,49.2219,48.9012,49.1959,185053.0
2020-11-02 10:00:00,56.75,56.96,56.74,56.89,202021.0,49.1959,49.3779,49.1872,49.3173,202021.0
2020-11-02 10:10:00,56.89,57.2,56.65,57.19,181330.0,49.3173,49.586,49.1092,49.5773,181330.0
2020-11-02 10:20:00,57.19,57.34,57.13,57.3,152675.0,49.5773,49.7074,49.5253,49.6727,152675.0
2020-11-02 10:30:00,57.29,57.29,57.03,57.04,101322.0,49.664,49.664,49.4386,49.4473,101322.0
2020-11-02 10:40:00,57.04,57.1,56.91,56.95,199641.0,49.4473,49.4993,49.3346,49.3693,199641.0
2020-11-02 10:50:00,56.94,56.96,56.58,56.6,126298.0,49.3606,49.3779,49.0485,49.0659,126298.0
2020-11-02 11:00:00,56.6,56.86,56.56,56.84,116579.0,49.0659,49.2913,49.0312,49.2739,116579.0
2020-11-02 11:10:00,56.84,56.86,56.69,56.79,121751.0,49.2739,49.2913,49.1439,49.2306,121751.0
2020-11-02 11:20:00,56.8,56.95,56.69,56.94,91159.0,49.2392,49.3693,49.1439,49.3606,91159.0
2020-11-02 11:30:00,56.95,57.09,56.87,57.05,134803.0,49.3693,49.4906,49.2999,49.456,134803.0
2020-11-02 11:40:00,57.05,57.16,57.02,57.06,109184.0,49.456,49.5513,49.43,49.4646,109184.0
2020-11-02 11:50:00,57.06,57.09,56.93,57.0,69682.0,49.4646,49.4906,49.3519,49.4126,69682.0
2020-11-02 12:00:00,57.01,57.14,56.98,57.09,153218.0,49.4213,49.534,49.3953,49.4906,153218.0
2020-11-02 12:10:00,57.09,57.11,57.02,57.06,105902.0,49.4906,49.508,49.43,49.4646,105902.0
2020-11-02 12:20:00,57.06,57.25,57.01,57.25,186373.0,49.4646,49.6293,49.4213,49.6293,186373.0
2020-11-02 12:30:00,57.24,57.27,57.09,57.18,134052.0,49.6207,49.6467,49.4906,49.5687,134052.0
2020-11-02 12:40:00,57.18,57.25,57.12,57.17,149112.0,49.5687,49.6293,49.5166,49.56,149112.0
2020-11-02 12:50:00,57.18,57.3,57.16,57.3,104698.0,49.5687,49.6727,49.5513,49.6727,104698.0
2020-11-02 13:00:00,57.3,57.34,57.24,57.29,112563.0,49.6727,49.7074,49.6207,49.664,112563.0
2020-11-02 13:10:00,57.29,57.36,57.21,57.33,170922.0,49.664,49.7247,49.5947,49.6987,170922.0
2020-11-02 13:20:00,57.33,57.35,57.24,57.32,163425.0,49.6987,49.716,49.6207,49.69,163425.0
2020-11-02 13:30:00,57.32,57.47,57.27,57.44,138307.0,49.69,49.8201,49.6467,49.794,138307.0
2020-11-02 13:40:00,57.44,57.57,57.43,57.54,110569.0,49.794,49.9067,49.7854,49.8807,110569.0
2020-11-02 13:50:00,57.54,57.56,57.32,57.41,87395.0,49.8807,49.8981,49.69,49.768,87395.0
2020-11-02 14:00:00,57.41,57.61,57.4,57.58,153465.0,49.768,49.9414,49.7594,49.9154,153465.0
2020-11-02 14:10:00,57.57,57.65,57.44,57.46,118253.0,49.9067,49.9761,49.794,49.8114,118253.0
2020-11-02 14:20:00,57.45,57.72,57.44,57.69,118948.0,49.8027,50.0368,49.794,50.0108,118948.0
2020-11-02 14:30:00,57.69,57.77,57.64,57.71,145809.0,50.0108,50.0801,49.9674,50.0281,145809.0
2020-11-02 14:40:00,57.72,58.09,57.71,58.05,280694.0,50.0368,50.3575,50.0281,50.3228,280694.0
2020-11-02 14:50:00,58.06,58.14,58.01,58.05,259268.0,50.3315,50.4009,50.2882,50.3228,259268.0
2020-11-02 15:00:00,58.04,58.14,57.91,57.93,207800.0,50.3142,50.4009,50.2015,50.2188,207800.0
2020-11-02 15:10:00,57.94,58.18,57.93,58.17,130185.0,50.2275,50.4355,50.2188,50.4269,130185.0
2020-11-02 15:20:00,58.18,58.2,58.11,58.16,167776.0,50.4355,50.4529,50.3749,50.4182,167776.0
2020-11-02 15:30:00,58.16,58.23,57.99,58.02,323372.0,50.4182,50.4789,50.2708,50.2968,323372.0
2020-11-02 15:40:00,58.02,58.07,57.83,57.9,385123.0,50.2968,50.3402,50.1321,50.1928,385123.0
2020-11-02 15:50:00,57.88,58.11,57.87,58.09,584548.0,50.1755,50.3749,50.1668,50.3575,584548.0
2020-11-03 09:30:00,58.46,59.06,58.4,59.0,440570.0,50.6783,51.1984,50.6263,51.1464,440570.0
2020-11-03 09:40:00,59.01,59.47,58.98,59.4,273676.0,51.1551,51.5538,51.1291,51.4931,273676.0
2020-11-03 09:50:00,59.39,59.59,59.35,59.53,254149.0,51.4845,51.6579,51.4498,51.6058,254149.0
2020-11-03 10:00:00,59.53,59.86,59.47,59.73,249933.0,51.6058,51.8919,51.5538,51.7792,249933.0
2020-11-03 10:10:00,59.73,59.94,59.71,59.91,192390.0,51.7792,51.9613,51.7619,51.9353,192390.0
2020-11-03 10:20:00,59.91,59.92,59.72,59.76,193306.0,51.9353,51.9439,51.7706,51.8052,193306.0
2020-11-03 10:30:00,59.75,59.75,59.58,59.68,148226.0,51.7966,51.7966,51.6492,51.7359,148226.0
2020-11-03 10:40:00,59.69,59.75,59.62,59.69,134077.0,51.7445,51.7966,51.6839,51.7445,134077.0
2020-11-03 10:50:00,59.69,59.8,59.68,59.78,188041.0,51.7445,51.8399,51.7359,51.8226,188041.0
2020-11-03 11:00:00,59.78,59.78,59.57,59.59,103794.0,51.8226,51.8226,51.6405,51.6579,103794.0
2020-11-03 11:10:00,59.58,59.87,59.57,59.76,143320.0,51.6492,51.9006,51.6405,51.8052,143320.0
2020-11-03 11:20:00,59.75,59.91,59.71,59.87,202543.0,51.7966,51.9353,51.7619,51.9006,202543.0
2020-11-03 11:30:00,59.87,60.08,59.82,60.02,189054.0,51.9006,52.0826,51.8572,52.0306,189054.0
2020-11-03 11:40:00,60.01,60.04,59.76,59.79,92433.0,52.0219,52.048,51.8052,51.8312,92433.0
2020-11-03 11:50:00,59.78,59.82,59.51,59.54,86165.0,51.8226,51.8572,51.5885,51.6145,86165.0
2020-11-03 12:00:00,59.54,59.6,59.42,59.47,106954.0,51.6145,51.6665,51.5105,51.5538,106954.0
2020-11-03 12:10:00,59.48,59.52,59.4,59.43,110151.0,51.5625,51.5972,51.4931,51.5192,110151.0
2020-11-03 12:20:00,59.44,59.52,59.39,59.47,78616.0,51.5278,51.5972,51.4845,51.5538,78616.0
2020-11-03 12:30:00,59.48,59.54,59.47,59.5,59409.0,51.5625,51.6145,51.5538,51.5798,59409.0
2020-11-03 12:40:00,59.51,59.52,59.41,59.43,46678.0,51.5885,51.5972,51.5018,51.5192,46678.0
2020-11-03 12:50:00,59.43,59.43,59.33,59.34,62824.0,51.5192,51.5192,51.4325,51.4411,62824.0
2020-11-03 13:00:00,59.36,59.44,59.27,59.42,66101.0,51.4585,51.5278,51.3805,51.5105,66101.0
2020-11-03 13:10:00,59.42,59.55,59.41,59.55,54933.0,51.5105,51.6232,51.5018,51.6232,54933.0
2020-11-03 13:20:00,59.54,59.61,59.46,59.48,65196.0,51.6145,51.6752,51.5452,51.5625,65196.0
2020-11-03 13:30:00,59.5,59.58,59.44,59.47,61813.0,51.5798,51.6492,51.5278,51.5538,61813.0
2020-11-03 13:40:00,59.47,59.57,59.41,59.42,88835.0,51.5538,51.6405,51.5018,51.5105,88835.0
2020-11-03 13:50:00,59.42,59.45,59.31,59.34,58904.0,51.5105,51.5365,51.4151,51.4411,58904.0
2020-11-03 14:00:00,59.33,59.39,59.25,59.3,98837.0,51.4325,51.4845,51.3631,51.4065,98837.0
2020-11-03 14:10:00,59.31,59.37,59.15,59.19,137084.0,51.4151,51.4671,51.2764,51.3111,137084.0
2020-11-03 14:20:00,59.18,59.3,59.14,59.23,88058.0,51.3024,51.4065,51.2678,51.3458,88058.0
2020-11-03 14:30:00,59.24,59.45,59.23,59.37,87720.0,51.3544,51.5365,51.3458,51.4671,87720.0
2020-11-03 14:40:00,59.37,59.5,59.35,59.48,72554.0,51.4671,51.5798,51.4498,51.5625,72554.0
2020-11-03 14:50:00,59.48,59.5,59.39,59.42,84658.0,51.5625,51.5798,51.4845,51.5105,84658.0
2020-11-03 15:00:00,59.43,59.44,59.24,59.27,107668.0,51.5192,51.5278,51.3544,51.3805,107668.0
2020-11-03 15:10:00,59.27,59.34,59.23,59.25,102828.0,51.3805,51.4411,51.3458,51.3631,102828.0
2020-11-03 15:20:00,59.25,59.28,59.09,59.27,134009.0,51.3631,51.3891,51.2244,51.3805,134009.0
2020-11-03 15:30:00,59.28,59.54,59.28,59.49,168284.0,51.3891,51.6145,51.3891,51.5712,168284.0
2020-11-03 15:40:00,59.49,59.71,59.48,59.67,243231.0,51.5712,51.7619,51.5625,51.7272,243231.0
2020-11-03 15:50:00,59.66,59.74,59.43,59.46,425094.0,51.7185,51.7879,51.5192,51.5452,425094.0
2020-11-04 09:30:00,61.25,61.44,60.62,60.66,958059.0,53.0969,53.2616,52.5508,52.5854,958059.0
2020-11-04 09:40:00,60.66,60.92,60.23,60.88,448363.0,52.5854,52.8108,52.2127,52.7761,448363.0
2020-11-04 09:50:00,60.89,61.27,60.77,61.25,319687.0,52.7848,53.1142,52.6808,53.0969,319687.0
2020-11-04 10:00:00,61.25,61.64,61.11,61.58,381635.0,53.0969,53.435,52.9755,53.383,381635.0
2020-11-04 10:10:00,61.58,61.96,61.49,61.88,341330.0,53.383,53.7124,53.3049,53.643,341330.0
2020-11-04 10:20:00,61.89,61.95,61.59,61.62,205065.0,53.6517,53.7037,53.3916,53.4176,205065.0
2020-11-04 10:30:00,61.63,61.73,61.24,61.34,295435.0,53.4263,53.513,53.0882,53.1749,295435.0
2020-11-04 10:40:00,61.34,61.49,61.32,61.34,154968.0,53.1749,53.3049,53.1576,53.1749,154968.0
2020-11-04 10:50:00,61.33,61.47,61.23,61.46,180108.0,53.1662,53.2876,53.0796,53.2789,180108.0
2020-11-04 11:00:00,61.46,61.47,61.17,61.39,217205.0,53.2789,53.2876,53.0275,53.2183,217205.0
2020-11-04 11:10:00,61.4,61.41,61.04,61.08,211595.0,53.2269,53.2356,52.9148,52.9495,211595.0
2020-11-04 11:20:00,61.07,61.22,61.02,61.17,127512.0,52.9408,53.0709,52.8975,53.0275,127512.0
2020-11-04 11:30:00,61.17,61.26,61.08,61.15,151914.0,53.0275,53.1056,52.9495,53.0102,151914.0
2020-11-04 11:40:00,61.15,61.2,61.0,61.07,160598.0,53.0102,53.0535,52.8802,52.9408,160598.0
2020-11-04 11:50:00,61.06,61.36,61.03,61.33,221446.0,52.9322,53.1922,52.9062,53.1662,221446.0
2020-11-04 12:00:00,61.32,61.39,61.19,61.23,139437.0,53.1576,53.2183,53.0449,53.0796,139437.0
2020-11-04 12:10:00,61.23,61.31,61.17,61.26,86991.0,53.0796,53.1489,53.0275,53.1056,86991.0
2020-11-04 12:20:00,61.26,61.55,61.25,61.43,173026.0,53.1056,53.357,53.0969,53.2529,173026.0
2020-11-04 12:30:00,61.45,61.53,61.4,61.48,108594.0,53.2703,53.3396,53.2269,53.2963,108594.0
2020-11-04 12:40:00,61.48,61.56,61.32,61.37,106772.0,53.2963,53.3656,53.1576,53.2009,106772.0
2020-11-04 12:50:00,61.38,61.4,61.2,61.21,129490.0,53.2096,53.2269,53.0535,53.0622,129490.0
2020-11-04 13:00:00,61.2,61.44,61.2,61.4,90285.0,53.0535,53.2616,53.0535,53.2269,90285.0
2020-11-04 13:10:00,61.41,61.55,61.31,61.34,99642.0,53.2356,53.357,53.1489,53.1749,99642.0
2020-11-04 13:20:00,61.34,61.39,61.25,61.29,80413.0,53.1749,53.2183,53.0969,53.1316,80413.0
2020-11-04 13:30:00,61.3,61.47,61.27,61.43,88804.0,53.1402,53.2876,53.1142,53.2529,88804.0
2020-11-04 13:40:00,61.42,61.44,61.24,61.27,117147.0,53.2443,53.2616,53.0882,53.1142,117147.0
2020-11-04 13:50:00,61.27,61.27,60.94,60.96,145492.0,53.1142,53.1142,52.8282,52.8455,145492.0
2020-11-04 14:00:00,60.96,61.11,60.93,61.08,106330.0,52.8455,52.9755,52.8195,52.9495,106330.0
2020-11-04 14:10:00,61.09,61.23,61.06,61.2,111136.0,52.9582,53.0796,52.9322,53.0535,111136.0
2020-11-04 14:20:00,61.21,61.29,61.15,61.2,102178.0,53.0622,53.1316,53.0102,53.0535,102178.0
2020-11-04 14:30:00,61.2,61.25,61.07,61.11,127318.0,53.0535,53.0969,52.9408,52.9755,127318.0
2020-11-04 14:40:00,61.1,61.11,60.86,60.91,135540.0,52.9669,52.9755,52.7588,52.8021,135540.0
2020-11-04 14:50:00,60.9,61.06,60.89,60.9,139397.0,52.7935,52.9322,52.7848,52.7935,139397.0
2020-11-04 15:00:00,60.9,60.97,60.72,60.78,142646.0,52.7935,52.8542,52.6374,52.6895,142646.0
2020-11-04 15:10:00,60.77,60.8,60.53,60.62,180336.0,52.6808,52.7068,52.4727,52.5508,180336.0
2020-11-04 15:20:00,60.62,60.63,60.47,60.52,148508.0,52.5508,52.5594,52.4207,52.4641,148508.0
2020-11-04 15:30:00,60.53,60.58,60.44,60.48,195050.0,52.4727,52.5161,52.3947,52.4294,195050.0
2020-11-04 15:40:00,60.48,60.5,60.31,60.38,249569.0,52.4294,52.4467,52.282,52.3427,249569.0
2020-11-04 15:50:00,60.36,60.46,60.22,60.4,518612.0,52.3254,52.412,52.204,52.36,518612.0
2020-11-05 09:30:00,61.36,61.54,61.13,61.27,500550.0,53.1922,53.3483,52.9929,53.1142,500550.0
2020-11-05 09:40:00,61.27,61.86,61.03,61.8,383158.0,53.1142,53.6257,52.9062,53.5737,383158.0
2020-11-05 09:50:00,61.79,62.04,61.76,61.81,482533.0,53.565,53.7817,53.539,53.5823,482533.0
2020-11-05 10:00:00,61.81,62.21,61.79,62.2,300059.0,53.5823,53.9291,53.565,53.9204,300059.0
2020-11-05 10:10:00,62.2,62.47,62.17,62.46,291439.0,53.9204,54.1545,53.8944,54.1458,291439.0
2020-11-05 10:20:00,62.45,62.49,62.33,62.4,195705.0,54.1372,54.1718,54.0331,54.0938,195705.0
2020-11-05 10:30:00,62.41,62.58,62.36,62.56,272746.0,54.1025,54.2499,54.0591,54.2325,272746.0
2020-11-05 10:40:00,62.56,62.59,62.44,62.52,154671.0,54.2325,54.2585,54.1285,54.1978,154671.0
2020-11-05 10:50:00,62.52,62.59,62.31,62.43,153134.0,54.1978,54.2585,54.0158,54.1198,153134.0
2020-11-05 11:00:00,62.45,62.52,62.38,62.45,144229.0,54.1372,54.1978,54.0765,54.1372,144229.0
2020-11-05 11:10:00,62.45,62.6,62.36,62.59,233935.0,54.1372,54.2672,54.0591,54.2585,233935.0
2020-11-05 11:20:00,62.59,62.6,62.48,62.54,200697.0,54.2585,54.2672,54.1632,54.2152,200697.0
2020-11-05 11:30:00,62.55,62.62,62.35,62.36,200119.0,54.2238,54.2845,54.0505,54.0591,200119.0
2020-11-05 11:40:00,62.37,62.44,62.33,62.37,120801.0,54.0678,54.1285,54.0331,54.0678,120801.0
2020-11-05 11:50:00,62.37,62.4,61.87,61.9,156892.0,54.0678,54.0938,53.6344,53.6604,156892.0
2020-11-05 12:00:00,61.9,62.03,61.75,61.92,128104.0,53.6604,53.7731,53.5303,53.6777,128104.0
2020-11-05 12:10:00,61.92,61.98,61.74,61.8,152861.0,53.6777,53.7297,53.5217,53.5737,152861.0
2020-11-05 12:20:00,61.79,62.0,61.77,61.96,107521.0,53.565,53.7471,53.5477,53.7124,107521.0
2020-11-05 12:30:00,61.95,62.13,61.85,62.1,98308.0,53.7037,53.8598,53.617,53.8337,98308.0
2020-11-05 12:40:00,62.09,62.13,62.01,62.08,84955.0,53.8251,53.8598,53.7557,53.8164,84955.0
2020-11-05 12:50:00,62.09,62.14,62.04,62.14,65426.0,53.8251,53.8684,53.7817,53.8684,65426.0
2020-11-05 13:00:00,62.15,62.25,62.01,62.02,165060.0,53.8771,53.9638,53.7557,53.7644,165060.0
2020-11-05 13:10:00,62.02,62.08,61.87,61.89,146159.0,53.7644,53.8164,53.6344,53.6517,146159.0
2020-11-05 13:20:00,61.89,61.92,61.73,61.75,73576.0,53.6517,53.6777,53.513,53.5303,73576.0
2020-11-05 13:30:00,61.77,61.92,61.75,61.85,95131.0,53.5477,53.6777,53.5303,53.617,95131.0
2020-11-05 13:40:00,61.86,61.86,61.71,61.77,111271.0,53.6257,53.6257,53.4957,53.5477,111271.0
2020-11-05 13:50:00,61.78,61.83,61.71,61.76,101225.0,53.5563,53.5997,53.4957,53.539,101225.0
2020-11-05 14:00:00,61.75,61.9,61.61,61.65,161926.0,53.5303,53.6604,53.409,53.4436,161926.0
2020-11-05 14:10:00,61.64,61.67,61.48,61.52,179605.0,53.435,53.461,53.2963,53.3309,179605.0
2020-11-05 14:20:00,61.51,61.57,61.45,61.52,131578.0,53.3223,53.3743,53.2703,53.3309,131578.0
2020-11-05 14:30:00,61.52,61.64,61.43,61.44,135056.0,53.3309,53.435,53.2529,53.2616,135056.0
2020-11-05 14:40:00,61.45,61.62,61.44,61.49,133975.0,53.2703,53.4176,53.2616,53.3049,133975.0
2020-11-05 14:50:00,61.5,61.57,61.43,61.55,117082.0,53.3136,53.3743,53.2529,53.357,117082.0
2020-11-05 15:00:00,61.54,61.55,61.31,61.36,250108.0,53.3483,53.357,53.1489,53.1922,250108.0
2020-11-05 15:10:00,61.38,61.45,61.28,61.29,185820.0,53.2096,53.2703,53.1229,53.1316,185820.0
2020-11-05 15:20:00,61.29,61.37,61.26,61.35,128711.0,53.1316,53.2009,53.1056,53.1836,128711.0
2020-11-05 15:30:00,61.34,61.43,61.25,61.28,221515.0,53.1749,53.2529,53.0969,53.1229,221515.0
2020-11-05 15:40:00,61.28,61.32,61.14,61.32,233509.0,53.1229,53.1576,53.0015,53.1576,233509.0
2020-11-05 15:50:00,61.33,61.6,61.31,61.43,580081.0,53.1662,53.4003,53.1489,53.2529,580081.0
2020-11-06 09:30:00,63.05,63.6,63.02,63.58,1070077.0,54.6573,55.1341,54.6313,55.1167,1070077.0
2020-11-06 09:40:00,63.58,64.43,63.57,64.42,884811.0,55.1167,55.8536,55.1081,55.8449,884811.0
2020-11-06 09:50:00,64.42,64.84,64.31,64.72,1102347.0,55.8449,56.209,55.7496,56.105,1102347.0
2020-11-06 10:00:00,64.71,64.77,64.39,64.66,662109.0,56.0963,56.1483,55.8189,56.053,662109.0
2020-11-06 10:10:00,64.67,64.78,64.55,64.7,499958.0,56.0616,56.157,55.9576,56.0877,499958.0
2020-11-06 10:20:00,64.7,64.93,64.68,64.86,498700.0,56.0877,56.287,56.0703,56.2264,498700.0
2020-11-06 10:30:00,64.86,65.11,64.82,64.96,606625.0,56.2264,56.4431,56.1917,56.313,606625.0
2020-11-06 10:40:00,64.97,65.35,64.95,65.34,452139.0,56.3217,56.6511,56.3044,56.6425,452139.0
2020-11-06 10:50:00,65.33,65.45,64.97,64.99,461659.0,56.6338,56.7378,56.3217,56.3391,461659.0
2020-11-06 11:00:00,64.97,65.61,64.94,65.6,522576.0,56.3217,56.8765,56.2957,56.8679,522576.0
2020-11-06 11:10:00,65.58,65.84,65.5,65.81,598471.0,56.8505,57.0759,56.7812,57.0499,598471.0
2020-11-06 11:20:00,65.8,65.97,65.78,65.96,544740.0,57.0412,57.1886,57.0239,57.1799,544740.0
2020-11-06 11:30:00,65.96,66.4,65.92,66.36,645057.0,57.1799,57.5614,57.1453,57.5267,645057.0
2020-11-06 11:40:00,66.36,66.79,66.31,66.77,937511.0,57.5267,57.8994,57.4833,57.8821,937511.0
2020-11-06 11:50:00,66.76,66.94,66.72,66.93,748592.0,57.8734,58.0295,57.8388,58.0208,748592.0
2020-11-06 12:00:00,66.93,67.01,66.87,66.99,786133.0,58.0208,58.0902,57.9688,58.0728,786133.0
2020-11-06 12:10:00,66.99,67.0,66.46,66.63,650266.0,58.0728,58.0815,57.6134,57.7607,650266.0
2020-11-06 12:20:00,66.64,66.83,66.46,66.64,701190.0,57.7694,57.9341,57.6134,57.7694,701190.0
2020-11-06 12:30:00,66.63,66.97,66.58,66.95,538523.0,57.7607,58.0555,57.7174,58.0382,538523.0
2020-11-06 12:40:00,66.95,67.33,66.95,67.04,653200.0,58.0382,58.3676,58.0382,58.1162,653200.0
2020-11-06 12:50:00,67.03,67.07,66.89,66.92,333729.0,58.1075,58.1422,57.9861,58.0121,333729.0
2020-11-06 13:00:00,66.92,67.1,66.91,67.09,276160.0,58.0121,58.1682,58.0035,58.1595,276160.0
2020-11-06 13:10:00,67.09,67.14,66.93,66.98,317222.0,58.1595,58.2029,58.0208,58.0642,317222.0
2020-11-06 13:20:00,66.99,67.11,66.94,67.11,186381.0,58.0728,58.1769,58.0295,58.1769,186381.0
2020-11-06 13:30:00,67.1,67.31,67.02,67.18,286845.0,58.1682,58.3502,58.0988,58.2375,286845.0
2020-11-06 13:40:00,67.18,67.27,67.12,67.19,331167.0,58.2375,58.3156,58.1855,58.2462,331167.0
2020-11-06 13:50:00,67.19,67.3,67.16,67.25,383217.0,58.2462,58.3416,58.2202,58.2982,383217.0
2020-11-06 14:00:00,67.25,67.27,67.14,67.17,251571.0,58.2982,58.3156,58.2029,58.2289,251571.0
2020-11-06 14:10:00,67.17,67.17,66.33,66.36,481192.0,58.2289,58.2289,57.5007,57.5267,481192.0
2020-11-06 14:20:00,66.36,66.43,65.99,66.12,574774.0,57.5267,57.5874,57.2059,57.3186,574774.0
2020-11-06 14:30:00,66.12,66.14,65.8,65.88,447839.0,57.3186,57.336,57.0412,57.1106,447839.0
2020-11-06 14:40:00,65.88,65.89,65.71,65.78,254877.0,57.1106,57.1193,56.9632,57.0239,254877.0
2020-11-06 14:50:00,65.78,65.83,65.55,65.55,246344.0,57.0239,57.0672,56.8245,56.8245,246344.0
2020-11-06 15:00:00,65.57,65.63,65.31,65.48,387755.0,56.8418,56.8939,56.6165,56.7638,387755.0
2020-11-06 15:10:00,65.47,65.5,65.12,65.23,404562.0,56.7552,56.7812,56.4517,56.5471,404562.0
2020-11-06 15:20:00,65.22,65.45,65.05,65.42,372551.0,56.5384,56.7378,56.3911,56.7118,372551.0
2020-11-06 15:30:00,65.41,65.42,64.9,64.94,566700.0,56.7031,56.7118,56.261,56.2957,566700.0
2020-11-06 15:40:00,64.94,65.29,64.93,65.26,442963.0,56.2957,56.5991,56.287,56.5731,442963.0
2020-11-06 15:50:00,65.26,65.29,64.89,64.99,758937.0,56.5731,56.5991,56.2524,56.3391,758937.0
2020-11-09 09:30:00,69.0,69.63,67.5,67.78,1156209.0,59.8153,60.3614,58.5149,58.7577,1156209.0
2020-11-09 09:40:00,67.78,67.86,67.01,67.18,708191.0,58.7577,58.827,58.0902,58.2375,708191.0
2020-11-09 09:50:00,67.17,67.98,66.72,66.78,567375.0,58.2289,58.931,57.8388,57.8908,567375.0
2020-11-09 10:00:00,66.81,67.06,66.31,66.34,418741.0,57.9168,58.1335,57.4833,57.5093,418741.0
2020-11-09 10:10:00,66.33,66.55,65.95,66.08,420357.0,57.5007,57.6914,57.1713,57.284,420357.0
2020-11-09 10:20:00,66.08,66.13,65.78,65.78,328582.0,57.284,57.3273,57.0239,57.0239,328582.0
2020-11-09 10:30:00,65.78,66.44,65.77,66.35,441715.0,57.0239,57.596,57.0152,57.518,441715.0
2020-11-09 10:40:00,66.36,66.77,66.29,66.41,356320.0,57.5267,57.8821,57.466,57.57,356320.0
2020-11-09 10:50:00,66.43,66.73,66.39,66.72,227999.0,57.5874,57.8474,57.5527,57.8388,227999.0
2020-11-09 11:00:00,66.73,66.73,65.94,66.25,216931.0,57.8474,57.8474,57.1626,57.4313,216931.0
2020-11-09 11:10:00,66.24,66.48,66.02,66.28,169492.0,57.4227,57.6307,57.2319,57.4573,169492.0
2020-11-09 11:20:00,66.26,66.49,66.01,66.47,183964.0,57.44,57.6394,57.2233,57.622,183964.0
2020-11-09 11:30:00,66.48,66.64,66.29,66.34,216718.0,57.6307,57.7694,57.466,57.5093,216718.0
2020-11-09 11:40:00,66.32,66.53,66.22,66.38,124302.0,57.492,57.6741,57.4053,57.544,124302.0
2020-11-09 11:50:00,66.38,66.71,66.23,66.7,143687.0,57.544,57.8301,57.414,57.8214,143687.0
2020-11-09 12:00:00,66.71,66.77,66.54,66.67,147978.0,57.8301,57.8821,57.6827,57.7954,147978.0
2020-11-09 12:10:00,66.68,66.71,66.48,66.56,165250.0,57.8041,57.8301,57.6307,57.7001,165250.0
2020-11-09 12:20:00,66.55,66.94,66.55,66.92,218244.0,57.6914,58.0295,57.6914,58.0121,218244.0
2020-11-09 12:30:00,66.93,67.22,66.89,67.22,200606.0,58.0208,58.2722,57.9861,58.2722,200606.0
2020-11-09 12:40:00,67.21,67.57,67.21,67.56,303726.0,58.2635,58.5756,58.2635,58.567,303726.0
2020-11-09 12:50:00,67.55,67.6,67.36,67.59,218335.0,58.5583,58.6016,58.3936,58.593,218335.0
2020-11-09 13:00:00,67.6,67.94,67.59,67.9,206251.0,58.6016,58.8964,58.593,58.8617,206251.0
2020-11-09 13:10:00,67.9,68.08,67.76,68.04,301547.0,58.8617,59.0177,58.7403,58.9831,301547.0
2020-11-09 13:20:00,68.03,68.12,67.98,68.04,329064.0,58.9744,59.0524,58.931,58.9831,329064.0
2020-11-09 13:30:00,68.02,68.07,67.73,67.76,256403.0,58.9657,59.0091,58.7143,58.7403,256403.0
2020-11-09 13:40:00,67.77,68.36,67.74,68.33,235116.0,58.749,59.2605,58.723,59.2345,235116.0
2020-11-09 13:50:00,68.32,68.35,67.98,68.32,207072.0,59.2258,59.2518,58.931,59.2258,207072.0
2020-11-09 14:00:00,68.31,68.33,67.81,67.95,202081.0,59.2171,59.2345,58.7837,58.905,202081.0
2020-11-09 14:10:00,67.96,68.09,67.83,68.05,143933.0,58.9137,59.0264,58.801,58.9917,143933.0
2020-11-09 14:20:00,68.03,68.25,67.92,68.24,198829.0,58.9744,59.1651,58.879,59.1564,198829.0
2020-11-09 14:30:00,68.25,68.41,68.24,68.35,306568.0,59.1651,59.3038,59.1564,59.2518,306568.0
2020-11-09 14:40:00,68.35,68.46,68.2,68.45,209664.0,59.2518,59.3472,59.1218,59.3385,209664.0
2020-11-09 14:50:00,68.45,68.74,68.4,68.72,279037.0,59.3385,59.5899,59.2951,59.5725,279037.0
2020-11-09 15:00:00,68.73,68.79,68.58,68.71,324571.0,59.5812,59.6332,59.4512,59.5639,324571.0
2020-11-09 15:10:00,68.72,68.8,68.54,68.63,282980.0,59.5725,59.6419,59.4165,59.4945,282980.0
2020-11-09 15:20:00,68.63,68.79,68.4,68.4,336254.0,59.4945,59.6332,59.2951,59.2951,336254.0
2020-11-09 15:30:00,68.4,68.61,68.29,68.61,360752.0,59.2951,59.4772,59.1998,59.4772,360752.0
2020-11-09 15:40:00,68.61,68.68,68.11,68.11,437291.0,59.4772,59.5379,59.0437,59.0437,437291.0
2020-11-09 15:50:00,68.1,68.1,67.48,67.54,1002933.0,59.0351,59.0351,58.4976,58.5496,1002933.0
2020-11-10 09:30:00,68.45,69.15,68.09,68.49,658875.0,59.3385,59.9453,59.0264,59.3732,658875.0
2020-11-10 09:40:00,68.5,68.55,68.03,68.11,243664.0,59.3818,59.4252,58.9744,59.0437,243664.0
2020-11-10 09:50:00,68.12,69.09,68.0,69.08,514391.0,59.0524,59.8933,58.9484,59.8846,514391.0
2020-11-10 10:00:00,69.08,69.44,68.93,69.38,445770.0,59.8846,60.1967,59.7546,60.1447,445770.0
2020-11-10 10:10:00,69.37,69.95,69.36,69.95,668565.0,60.136,60.6388,60.1274,60.6388,668565.0
2020-11-10 10:20:00,69.94,70.07,69.71,69.98,671371.0,60.6301,60.7428,60.4308,60.6648,671371.0
2020-11-10 10:30:00,70.0,70.01,69.26,69.31,314810.0,60.6822,60.6908,60.0407,60.084,314810.0
2020-11-10 10:40:00,69.32,69.58,69.26,69.31,227070.0,60.0927,60.3181,60.0407,60.084,227070.0
2020-11-10 10:50:00,69.31,69.31,68.99,69.0,259456.0,60.084,60.084,59.8066,59.8153,259456.0
2020-11-10 11:00:00,69.01,69.31,68.95,69.25,300981.0,59.8239,60.084,59.7719,60.032,300981.0
2020-11-10 11:10:00,69.25,69.91,69.25,69.66,253322.0,60.032,60.6041,60.032,60.3874,253322.0
2020-11-10 11:20:00,69.65,69.67,69.4,69.63,196010.0,60.3787,60.3961,60.162,60.3614,196010.0
2020-11-10 11:30:00,69.62,69.92,69.57,69.88,463575.0,60.3527,60.6128,60.3094,60.5781,463575.0
2020-11-10 11:40:00,69.88,69.93,69.7,69.75,358386.0,60.5781,60.6215,60.4221,60.4654,358386.0
2020-11-10 11:50:00,69.75,69.81,69.63,69.8,155841.0,60.4654,60.5175,60.3614,60.5088,155841.0
2020-11-10 12:00:00,69.8,70.01,69.78,69.96,358559.0,60.5088,60.6908,60.4914,60.6475,358559.0
2020-11-10 12:10:00,69.96,70.05,69.79,69.79,278857.0,60.6475,60.7255,60.5001,60.5001,278857.0
2020-11-10 12:20:00,69.78,69.93,69.56,69.86,250795.0,60.4914,60.6215,60.3007,60.5608,250795.0
2020-11-10 12:30:00,69.87,69.97,69.83,69.86,123156.0,60.5695,60.6562,60.5348,60.5608,123156.0
2020-11-10 12:40:00,69.85,70.03,69.8,69.98,139398.0,60.5521,60.7082,60.5088,60.6648,139398.0
2020-11-10 12:50:00,69.97,70.1,69.92,70.01,242288.0,60.6562,60.7688,60.6128,60.6908,242288.0
2020-11-10 13:00:00,70.0,70.16,69.94,70.14,305372.0,60.6822,60.8209,60.6301,60.8035,305372.0
2020-11-10 13:10:00,70.15,70.2,69.78,69.9,233501.0,60.8122,60.8555,60.4914,60.5955,233501.0
2020-11-10 13:20:00,69.89,69.93,69.7,69.82,121939.0,60.5868,60.6215,60.4221,60.5261,121939.0
2020-11-10 13:30:00,69.82,69.99,69.75,69.98,125678.0,60.5261,60.6735,60.4654,60.6648,125678.0
2020-11-10 13:40:00,69.98,70.19,69.95,70.17,167688.0,60.6648,60.8469,60.6388,60.8295,167688.0
2020-11-10 13:50:00,70.17,70.43,70.11,70.39,272093.0,60.8295,61.0549,60.7775,61.0202,272093.0
2020-11-10 14:00:00,70.38,70.52,70.32,70.48,360434.0,61.0116,61.1329,60.9596,61.0983,360434.0
2020-11-10 14:10:00,70.49,70.5,70.24,70.46,236430.0,61.1069,61.1156,60.8902,61.0809,236430.0
2020-11-10 14:20:00,70.45,70.55,70.35,70.48,176247.0,61.0723,61.1589,60.9856,61.0983,176247.0
2020-11-10 14:30:00,70.48,70.59,70.4,70.44,181373.0,61.0983,61.1936,61.0289,61.0636,181373.0
2020-11-10 14:40:00,70.45,70.52,70.33,70.48,130503.0,61.0723,61.1329,60.9682,61.0983,130503.0
2020-11-10 14:50:00,70.48,70.56,70.44,70.5,152326.0,61.0983,61.1676,61.0636,61.1156,152326.0
2020-11-10 15:00:00,70.49,70.62,70.48,70.62,161359.0,61.1069,61.2196,61.0983,61.2196,161359.0
2020-11-10 15:10:00,70.62,70.65,70.46,70.53,182290.0,61.2196,61.2456,61.0809,61.1416,182290.0
2020-11-10 15:20:00,70.54,70.65,70.53,70.58,171082.0,61.1503,61.2456,61.1416,61.185,171082.0
2020-11-10 15:30:00,70.58,70.59,70.3,70.31,281401.0,61.185,61.1936,60.9422,60.9509,281401.0
2020-11-10 15:40:00,70.31,70.58,70.25,70.48,341562.0,60.9509,61.185,60.8989,61.0983,341562.0
2020-11-10 15:50:00,70.48,70.58,70.14,70.27,922326.0,61.0983,61.185,60.8035,60.9162,922326.0
2020-11-11 09:30:00,70.1,71.01,70.0,70.77,746089.0,60.7688,61.5577,60.6822,61.3497,746089.0
2020-11-11 09:40:00,70.76,70.83,70.34,70.75,465526.0,61.341,61.4017,60.9769,61.3323,465526.0
2020-11-11 09:50:00,70.75,70.77,70.2,70.23,292991.0,61.3323,61.3497,60.8555,60.8815,292991.0
2020-11-11 10:00:00,70.22,70.6,70.2,70.4,208876.0,60.8729,61.2023,60.8555,61.0289,208876.0
2020-11-11 10:10:00,70.4,70.54,70.2,70.22,205790.0,61.0289,61.1503,60.8555,60.8729,205790.0
2020-11-11 10:20:00,70.2,70.39,69.92,70.28,328638.0,60.8555,61.0202,60.6128,60.9249,328638.0
2020-11-11 10:30:00,70.28,70.47,70.19,70.46,175699.0,60.9249,61.0896,60.8469,61.0809,175699.0
2020-11-11 10:40:00,70.45,70.71,70.43,70.53,197561.0,61.0723,61.2977,61.0549,61.1416,197561.0
2020-11-11 10:50:00,70.53,70.85,70.51,70.78,273892.0,61.1416,61.419,61.1243,61.3583,273892.0
2020-11-11 11:00:00,70.78,70.79,70.35,70.36,136899.0,61.3583,61.367,60.9856,60.9942,136899.0
2020-11-11 11:10:00,70.35,70.36,70.09,70.25,170940.0,60.9856,60.9942,60.7602,60.8989,170940.0
2020-11-11 11:20:00,70.24,70.27,69.71,69.77,344690.0,60.8902,60.9162,60.4308,60.4828,344690.0
2020-11-11 11:30:00,69.78,70.25,69.73,70.16,143508.0,60.4914,60.8989,60.4481,60.8209,143508.0
2020-11-11 11:40:00,70.13,70.25,70.12,70.14,135166.0,60.7949,60.8989,60.7862,60.8035,135166.0
2020-11-11 11:50:00,70.14,70.3,70.1,70.22,119512.0,60.8035,60.9422,60.7688,60.8729,119512.0
2020-11-11 12:00:00,70.22,70.33,70.22,70.28,97126.0,60.8729,60.9682,60.8729,60.9249,97126.0
2020-11-11 12:10:00,70.27,70.35,70.2,70.31,70922.0,60.9162,60.9856,60.8555,60.9509,70922.0
2020-11-11 12:20:00,70.29,70.36,70.16,70.36,150488.0,60.9336,60.9942,60.8209,60.9942,150488.0
2020-11-11 12:30:00,70.35,70.53,70.35,70.45,114217.0,60.9856,61.1416,60.9856,61.0723,114217.0
2020-11-11 12:40:00,70.45,70.59,70.45,70.54,81664.0,61.0723,61.1936,61.0723,61.1503,81664.0
2020-11-11 12:50:00,70.53,70.58,70.45,70.5,77340.0,61.1416,61.185,61.0723,61.1156,77340.0
2020-11-11 13:00:00,70.5,70.52,70.37,70.41,61910.0,61.1156,61.1329,61.0029,61.0376,61910.0
2020-11-11 13:10:00,70.41,70.41,70.31,70.35,82918.0,61.0376,61.0376,60.9509,60.9856,82918.0
2020-11-11 13:20:00,70.36,70.47,70.33,70.38,97970.0,60.9942,61.0896,60.9682,61.0116,97970.0
2020-11-11 13:30:00,70.38,70.39,70.28,70.28,71202.0,61.0116,61.0202,60.9249,60.9249,71202.0
2020-11-11 13:40:00,70.29,70.32,70.17,70.22,92332.0,60.9336,60.9596,60.8295,60.8729,92332.0
2020-11-11 13:50:00,70.22,70.25,70.18,70.24,103912.0,60.8729,60.8989,60.8382,60.8902,103912.0
2020-11-11 14:00:00,70.24,70.34,70.24,70.29,83992.0,60.8902,60.9769,60.8902,60.9336,83992.0
2020-11-11 14:10:00,70.28,70.31,70.09,70.12,104907.0,60.9249,60.9509,60.7602,60.7862,104907.0
2020-11-11 14:20:00,70.13,70.15,69.82,69.83,132571.0,60.7949,60.8122,60.5261,60.5348,132571.0
2020-11-11 14:30:00,69.83,69.92,69.77,69.86,188550.0,60.5348,60.6128,60.4828,60.5608,188550.0
2020-11-11 14:40:00,69.86,69.98,69.83,69.95,223614.0,60.5608,60.6648,60.5348,60.6388,223614.0
2020-11-11 14:50:00,69.94,70.02,69.91,69.96,245826.0,60.6301,60.6995,60.6041,60.6475,245826.0
2020-11-11 15:00:00,69.96,70.01,69.9,69.98,114477.0,60.6475,60.6908,60.5955,60.6648,114477.0
2020-11-11 15:10:00,69.97,70.1,69.96,70.03,128366.0,60.6562,60.7688,60.6475,60.7082,128366.0
2020-11-11 15:20:00,70.04,70.04,69.78,69.78,124971.0,60.7168,60.7168,60.4914,60.4914,124971.0
2020-11-11 15:30:00,69.78,69.85,69.61,69.62,196923.0,60.4914,60.5521,60.3441,60.3527,196923.0
2020-11-11 15:40:00,69.62,69.72,69.5,69.61,286587.0,60.3527,60.4394,60.2487,60.3441,286587.0
2020-11-11 15:50:00,69.61,69.64,69.45,69.51,643280.0,60.3441,60.3701,60.2054,60.2574,643280.0
2020-11-12 09:30:00,69.16,69.16,68.44,68.55,378178.0,59.954,59.954,59.3298,59.4252,378178.0
2020-11-12 09:40:00,68.57,69.08,68.56,68.87,256848.0,59.4425,59.8846,59.4338,59.7026,256848.0
2020-11-12 09:50:00,68.88,69.25,68.7,69.25,152379.0,59.7112,60.032,59.5552,60.032,152379.0
2020-11-12 10:00:00,69.24,69.52,69.2,69.5,138874.0,60.0233,60.2661,59.9886,60.2487,138874.0
2020-11-12 10:10:00,69.5,69.9,69.48,69.87,183587.0,60.2487,60.5955,60.2314,60.5695,183587.0
2020-11-12 10:20:00,69.88,69.89,69.48,69.48,149615.0,60.5781,60.5868,60.2314,60.2314,149615.0
2020-11-12 10:30:00,69.5,69.58,69.37,69.44,105267.0,60.2487,60.3181,60.136,60.1967,105267.0
2020-11-12 10:40:00,69.44,69.65,69.38,69.49,98415.0,60.1967,60.3787,60.1447,60.24,98415.0
2020-11-12 10:50:00,69.49,69.72,69.46,69.56,103906.0,60.24,60.4394,60.214,60.3007,103906.0
2020-11-12 11:00:00,69.55,69.62,69.42,69.56,105885.0,60.2921,60.3527,60.1794,60.3007,105885.0
2020-11-12 11:10:00,69.56,69.8,69.54,69.73,118338.0,60.3007,60.5088,60.2834,60.4481,118338.0
2020-11-12 11:20:00,69.73,69.74,69.64,69.64,47526.0,60.4481,60.4568,60.3701,60.3701,47526.0
2020-11-12 11:30:00,69.63,69.69,69.55,69.57,54014.0,60.3614,60.4134,60.2921,60.3094,54014.0
2020-11-12 11:40:00,69.56,69.66,69.52,69.63,93509.0,60.3007,60.3874,60.2661,60.3614,93509.0
2020-11-12 11:50:00,69.63,69.7,69.56,69.64,107953.0,60.3614,60.4221,60.3007,60.3701,107953.0
2020-11-12 12:00:00,69.63,69.74,69.55,69.73,71536.0,60.3614,60.4568,60.2921,60.4481,71536.0
2020-11-12 12:10:00,69.73,69.73,69.62,69.64,71592.0,60.4481,60.4481,60.3527,60.3701,71592.0
2020-11-12 12:20:00,69.64,69.7,69.4,69.46,108502.0,60.3701,60.4221,60.162,60.214,108502.0
2020-11-12 12:30:00,69.43,69.56,69.43,69.46,61500.0,60.188,60.3007,60.188,60.214,61500.0
2020-11-12 12:40:00,69.45,69.5,69.1,69.11,93834.0,60.2054,60.2487,59.902,59.9106,93834.0
2020-11-12 12:50:00,69.12,69.18,69.02,69.12,75283.0,59.9193,59.9713,59.8326,59.9193,75283.0
2020-11-12 13:00:00,69.11,69.12,68.95,69.01,88523.0,59.9106,59.9193,59.7719,59.8239,88523.0
2020-11-12 13:10:00,69.01,69.02,68.74,68.88,125220.0,59.8239,59.8326,59.5899,59.7112,125220.0
2020-11-12 13:20:00,68.87,69.0,68.79,68.97,118078.0,59.7026,59.8153,59.6332,59.7893,118078.0
2020-11-12 13:30:00,68.96,69.17,68.94,69.1,107125.0,59.7806,59.9626,59.7633,59.902,107125.0
2020-11-12 13:40:00,69.11,69.2,69.03,69.03,74389.0,59.9106,59.9886,59.8413,59.8413,74389.0
2020-11-12 13:50:00,69.04,69.09,68.99,69.04,63842.0,59.8499,59.8933,59.8066,59.8499,63842.0
2020-11-12 14:00:00,69.04,69.19,69.0,69.01,84746.0,59.8499,59.98,59.8153,59.8239,84746.0
2020-11-12 14:10:00,69.01,69.04,68.91,68.94,78377.0,59.8239,59.8499,59.7373,59.7633,78377.0
2020-11-12 14:20:00,68.94,69.11,68.91,69.09,73756.0,59.7633,59.9106,59.7373,59.8933,73756.0
2020-11-12 14:30:00,69.09,69.24,68.96,68.97,80891.0,59.8933,60.0233,59.7806,59.7893,80891.0
2020-11-12 14:40:00,68.96,68.96,68.78,68.83,74120.0,59.7806,59.7806,59.6246,59.6679,74120.0
2020-11-12 14:50:00,68.83,68.89,68.77,68.78,80456.0,59.6679,59.7199,59.6159,59.6246,80456.0
2020-11-12 15:00:00,68.77,68.86,68.68,68.76,126168.0,59.6159,59.6939,59.5379,59.6072,126168.0
2020-11-12 15:10:00,68.77,69.02,68.76,69.0,92844.0,59.6159,59.8326,59.6072,59.8153,92844.0
2020-11-12 15:20:00,68.99,69.09,68.86,68.92,109875.0,59.8066,59.8933,59.6939,59.7459,109875.0
2020-11-12 15:30:00,68.92,69.04,68.82,69.04,127434.0,59.7459,59.8499,59.6592,59.8499,127434.0
2020-11-12 15:40:00,69.05,69.09,68.93,69.09,143797.0,59.8586,59.8933,59.7546,59.8933,143797.0
2020-11-12 15:50:00,69.1,69.42,69.1,69.39,286298.0,59.902,60.1794,59.902,60.1534,286298.0
2020-11-13 09:30:00,69.71,69.76,69.08,69.38,208078.0,60.4308,60.4741,59.8846,60.1447,208078.0
2020-11-13 09:40:00,69.4,69.73,69.23,69.71,111908.0,60.162,60.4481,60.0147,60.4308,111908.0
2020-11-13 09:50:00,69.75,69.89,69.57,69.76,120856.0,60.4654,60.5868,60.3094,60.4741,120856.0
2020-11-13 10:00:00,69.8,69.93,69.61,69.88,121662.0,60.5088,60.6215,60.3441,60.5781,121662.0
2020-11-13 10:10:00,69.9,70.01,69.76,69.84,125018.0,60.5955,60.6908,60.4741,60.5435,125018.0
2020-11-13 10:20:00,69.84,69.96,69.79,69.95,55597.0,60.5435,60.6475,60.5001,60.6388,55597.0
2020-11-13 10:30:00,69.94,70.09,69.93,70.04,100503.0,60.6301,60.7602,60.6215,60.7168,100503.0
2020-11-13 10:40:00,70.04,70.27,69.99,70.26,141888.0,60.7168,60.9162,60.6735,60.9076,141888.0
2020-11-13 10:50:00,70.25,70.33,70.09,70.13,105818.0,60.8989,60.9682,60.7602,60.7949,105818.0
2020-11-13 11:00:00,70.13,70.44,70.12,70.4,95940.0,60.7949,61.0636,60.7862,61.0289,95940.0
2020-11-13 11:10:00,70.38,70.57,70.37,70.55,126340.0,61.0116,61.1763,61.0029,61.1589,126340.0
2020-11-13 11:20:00,70.57,70.59,70.42,70.48,139707.0,61.1763,61.1936,61.0463,61.0983,139707.0
2020-11-13 11:30:00,70.47,70.8,70.41,70.8,154243.0,61.0896,61.3757,61.0376,61.3757,154243.0
2020-11-13 11:40:00,70.78,70.98,70.78,70.89,182085.0,61.3583,61.5317,61.3583,61.4537,182085.0
2020-11-13 11:50:00,70.9,70.98,70.76,70.78,130567.0,61.4624,61.5317,61.341,61.3583,130567.0
2020-11-13 12:00:00,70.78,70.88,70.7,70.87,72617.0,61.3583,61.445,61.289,61.4364,72617.0
2020-11-13 12:10:00,70.86,70.88,70.64,70.67,77634.0,61.4277,61.445,61.237,61.263,77634.0
2020-11-13 12:20:00,70.67,70.72,70.56,70.69,55313.0,61.263,61.3063,61.1676,61.2803,55313.0
2020-11-13 12:30:00,70.69,70.83,70.67,70.83,94190.0,61.2803,61.4017,61.263,61.4017,94190.0
2020-11-13 12:40:00,70.82,70.89,70.67,70.7,51873.0,61.393,61.4537,61.263,61.289,51873.0
2020-11-13 12:50:00,70.71,70.76,70.66,70.73,77629.0,61.2977,61.341,61.2543,61.315,77629.0
2020-11-13 13:00:00,70.73,70.83,70.68,70.81,142606.0,61.315,61.4017,61.2716,61.3843,142606.0
2020-11-13 13:10:00,70.81,70.84,70.76,70.79,79950.0,61.3843,61.4103,61.341,61.367,79950.0
2020-11-13 13:20:00,70.78,70.8,70.64,70.79,110161.0,61.3583,61.3757,61.237,61.367,110161.0
2020-11-13 13:30:00,70.8,70.94,70.74,70.92,82611.0,61.3757,61.497,61.3237,61.4797,82611.0
2020-11-13 13:40:00,70.93,70.97,70.89,70.93,73351.0,61.4884,61.523,61.4537,61.4884,73351.0
2020-11-13 13:50:00,70.94,70.95,70.88,70.89,59633.0,61.497,61.5057,61.445,61.4537,59633.0
2020-11-13 14:00:00,70.88,70.94,70.76,70.93,82396.0,61.445,61.497,61.341,61.4884,82396.0
2020-11-13 14:10:00,70.94,71.03,70.93,71.01,155364.0,61.497,61.5751,61.4884,61.5577,155364.0
2020-11-13 14:20:00,71.0,71.15,71.0,71.08,122454.0,61.549,61.6791,61.549,61.6184,122454.0
2020-11-13 14:30:00,71.09,71.13,70.88,70.92,106016.0,61.6271,61.6617,61.445,61.4797,106016.0
2020-11-13 14:40:00,70.91,71.0,70.74,70.76,131930.0,61.471,61.549,61.3237,61.341,131930.0
2020-11-13 14:50:00,70.76,70.79,70.64,70.68,143409.0,61.341,61.367,61.237,61.2716,143409.0
2020-11-13 15:00:00,70.69,70.76,70.61,70.64,76463.0,61.2803,61.341,61.211,61.237,76463.0
2020-11-13 15:10:00,70.64,70.77,70.56,70.76,144969.0,61.237,61.3497,61.1676,61.341,144969.0
2020-11-13 15:20:00,70.76,70.96,70.73,70.96,96470.0,61.341,61.5144,61.315,61.5144,96470.0
2020-11-13 15:30:00,70.95,71.11,70.88,71.11,189644.0,61.5057,61.6444,61.445,61.6444,189644.0
2020-11-13 15:40:00,71.11,71.18,71.09,71.12,227017.0,61.6444,61.7051,61.6271,61.6531,227017.0
2020-11-13 15:50:00,71.12,71.13,70.94,71.0,480403.0,61.6531,61.6617,61.497,61.549,480403.0
2020-11-16 09:30:00,73.59,73.69,72.74,73.09,1247168.0,63.7943,63.881,63.0574,63.3608,1247168.0
2020-11-16 09:40:00,73.09,73.74,72.98,73.72,613411.0,63.3608,63.9243,63.2655,63.907,613411.0
2020-11-16 09:50:00,73.72,73.75,72.75,72.78,518914.0,63.907,63.933,63.0661,63.0921,518914.0
2020-11-16 10:00:00,72.77,72.81,72.47,72.78,249009.0,63.0834,63.1181,62.8234,63.0921,249009.0
2020-11-16 10:10:00,72.78,73.11,72.75,72.93,226549.0,63.0921,63.3782,63.0661,63.2221,226549.0
2020-11-16 10:20:00,72.94,73.27,72.72,73.27,223525.0,63.2308,63.5169,63.0401,63.5169,223525.0
2020-11-16 10:30:00,73.26,73.48,73.15,73.48,240887.0,63.5082,63.6989,63.4129,63.6989,240887.0
2020-11-16 10:40:00,73.47,73.53,73.33,73.44,193807.0,63.6903,63.7423,63.5689,63.6643,193807.0
2020-11-16 10:50:00,73.43,73.53,73.33,73.48,225640.0,63.6556,63.7423,63.5689,63.6989,225640.0
2020-11-16 11:00:00,73.48,73.8,73.43,73.6,248820.0,63.6989,63.9763,63.6556,63.803,248820.0
2020-11-16 11:10:00,73.59,73.82,73.59,73.75,199542.0,63.7943,63.9937,63.7943,63.933,199542.0
2020-11-16 11:20:00,73.74,73.98,73.67,73.97,281670.0,63.9243,64.1324,63.8636,64.1237,281670.0
2020-11-16 11:30:00,73.97,74.06,73.72,73.81,270436.0,64.1237,64.2017,63.907,63.985,270436.0
2020-11-16 11:40:00,73.82,73.97,73.75,73.79,172012.0,63.9937,64.1237,63.933,63.9677,172012.0
2020-11-16 11:50:00,73.79,73.94,73.72,73.84,240676.0,63.9677,64.0977,63.907,64.011,240676.0
2020-11-16 12:00:00,73.85,73.97,73.84,73.9,179803.0,64.0197,64.1237,64.011,64.063,179803.0
2020-11-16 12:10:00,73.91,73.93,73.8,73.85,144033.0,64.0717,64.089,63.9763,64.0197,144033.0
2020-11-16 12:20:00,73.85,73.85,73.51,73.69,183330.0,64.0197,64.0197,63.7249,63.881,183330.0
2020-11-16 12:30:00,73.71,73.78,73.62,73.73,124313.0,63.8983,63.959,63.8203,63.9157,124313.0
2020-11-16 12:40:00,73.73,73.8,73.59,73.68,156925.0,63.9157,63.9763,63.7943,63.8723,156925.0
2020-11-16 12:50:00,73.68,73.7,73.47,73.56,171384.0,63.8723,63.8896,63.6903,63.7683,171384.0
2020-11-16 13:00:00,73.55,73.7,73.48,73.67,135231.0,63.7596,63.8896,63.6989,63.8636,135231.0
2020-11-16 13:10:00,73.66,73.69,73.55,73.66,96107.0,63.855,63.881,63.7596,63.855,96107.0
2020-11-16 13:20:00,73.67,73.68,73.43,73.45,148013.0,63.8636,63.8723,63.6556,63.6729,148013.0
2020-11-16 13:30:00,73.44,73.46,73.24,73.25,124043.0,63.6643,63.6816,63.4909,63.4995,124043.0
2020-11-16 13:40:00,73.25,73.25,73.02,73.08,191281.0,63.4995,63.4995,63.3002,63.3522,191281.0
2020-11-16 13:50:00,73.07,73.2,73.06,73.18,144406.0,63.3435,63.4562,63.3348,63.4389,144406.0
2020-11-16 14:00:00,73.18,73.3,73.14,73.28,127552.0,63.4389,63.5429,63.4042,63.5256,127552.0
2020-11-16 14:10:00,73.28,73.38,73.24,73.33,232522.0,63.5256,63.6122,63.4909,63.5689,232522.0
2020-11-16 14:20:00,73.33,73.39,73.26,73.39,181595.0,63.5689,63.6209,63.5082,63.6209,181595.0
2020-11-16 14:30:00,73.39,73.44,73.32,73.33,76351.0,63.6209,63.6643,63.5602,63.5689,76351.0
2020-11-16 14:40:00,73.34,73.38,73.27,73.28,132719.0,63.5776,63.6122,63.5169,63.5256,132719.0
2020-11-16 14:50:00,73.28,73.42,73.28,73.36,87208.0,63.5256,63.6469,63.5256,63.5949,87208.0
2020-11-16 15:00:00,73.37,73.37,73.26,73.37,287653.0,63.6036,63.6036,63.5082,63.6036,287653.0
2020-11-16 15:10:00,73.37,73.38,73.17,73.23,166757.0,63.6036,63.6122,63.4302,63.4822,166757.0
2020-11-16 15:20:00,73.24,73.39,73.24,73.37,169751.0,63.4909,63.6209,63.4909,63.6036,169751.0
2020-11-16 15:30:00,73.38,73.47,73.37,73.4,213877.0,63.6122,63.6903,63.6036,63.6296,213877.0
2020-11-16 15:40:00,73.4,74.0,73.39,73.46,374219.0,63.6296,64.1497,63.6209,63.6816,374219.0
2020-11-16 15:50:00,73.48,73.53,73.28,73.47,793379.0,63.6989,63.7423,63.5256,63.6903,793379.0
2020-11-17 09:30:00,68.25,68.64,67.76,68.23,3399120.0,59.1651,59.5032,58.7403,59.1478,3399120.0
2020-11-17 09:40:00,68.23,68.25,67.26,67.86,2258940.0,59.1478,59.1651,58.3069,58.827,2258940.0
2020-11-17 09:50:00,67.85,68.05,67.7,67.83,1232030.0,58.8184,58.9917,58.6883,58.801,1232030.0
2020-11-17 10:00:00,67.83,68.18,67.56,68.12,1040250.0,58.801,59.1044,58.567,59.0524,1040250.0
2020-11-17 10:10:00,68.11,68.55,68.06,68.44,975717.0,59.0437,59.4252,59.0004,59.3298,975717.0
2020-11-17 10:20:00,68.44,68.72,68.29,68.63,821993.0,59.3298,59.5725,59.1998,59.4945,821993.0
2020-11-17 10:30:00,68.61,68.63,68.08,68.35,645014.0,59.4772,59.4945,59.0177,59.2518,645014.0
2020-11-17 10:40:00,68.36,68.41,67.95,68.01,447534.0,59.2605,59.3038,58.905,58.9571,447534.0
2020-11-17 10:50:00,68.0,68.13,67.93,68.03,379403.0,58.9484,59.0611,58.8877,58.9744,379403.0
2020-11-17 11:00:00,68.02,68.05,67.49,67.52,742836.0,58.9657,58.9917,58.5063,58.5323,742836.0
2020-11-17 11:10:00,67.51,67.74,67.38,67.58,674190.0,58.5236,58.723,58.4109,58.5843,674190.0
2020-11-17 11:20:00,67.57,67.79,67.54,67.62,423619.0,58.5756,58.7663,58.5496,58.619,423619.0
2020-11-17 11:30:00,67.62,67.71,67.48,67.52,542872.0,58.619,58.697,58.4976,58.5323,542872.0
2020-11-17 11:40:00,67.52,67.53,67.31,67.35,487200.0,58.5323,58.5409,58.3502,58.3849,487200.0
2020-11-17 11:50:00,67.35,67.4,67.25,67.34,397777.0,58.3849,58.4283,58.2982,58.3762,397777.0
2020-11-17 12:00:00,67.34,67.38,67.08,67.13,444944.0,58.3762,58.4109,58.1508,58.1942,444944.0
2020-11-17 12:10:00,67.13,67.38,67.11,67.16,477613.0,58.1942,58.4109,58.1769,58.2202,477613.0
2020-11-17 12:20:00,67.15,67.17,66.75,66.84,878592.0,58.2115,58.2289,57.8648,57.9428,878592.0
2020-11-17 12:30:00,66.83,67.1,66.8,66.95,580486.0,57.9341,58.1682,57.9081,58.0382,580486.0
2020-11-17 12:40:00,66.95,66.98,66.76,66.84,461406.0,58.0382,58.0642,57.8734,57.9428,461406.0
2020-11-17 12:50:00,66.84,67.02,66.77,66.94,529480.0,57.9428,58.0988,57.8821,58.0295,529480.0
2020-11-17 13:00:00,66.94,67.03,66.86,67.02,452197.0,58.0295,58.1075,57.9601,58.0988,452197.0
2020-11-17 13:10:00,67.02,67.07,66.93,67.0,414821.0,58.0988,58.1422,58.0208,58.0815,414821.0
2020-11-17 13:20:00,67.0,67.03,66.95,67.01,685475.0,58.0815,58.1075,58.0382,58.0902,685475.0
2020-11-17 13:30:00,67.02,67.03,66.95,67.02,351127.0,58.0988,58.1075,58.0382,58.0988,351127.0
2020-11-17 13:40:00,67.01,67.06,66.65,66.88,707490.0,58.0902,58.1335,57.7781,57.9775,707490.0
2020-11-17 13:50:00,66.89,67.01,66.86,66.97,390959.0,57.9861,58.0902,57.9601,58.0555,390959.0
2020-11-17 14:00:00,66.96,67.2,66.94,67.13,388262.0,58.0468,58.2549,58.0295,58.1942,388262.0
2020-11-17 14:10:00,67.13,67.47,67.1,67.28,754700.0,58.1942,58.4889,58.1682,58.3242,754700.0
2020-11-17 14:20:00,67.28,67.35,67.09,67.12,419475.0,58.3242,58.3849,58.1595,58.1855,419475.0
2020-11-17 14:30:00,67.13,67.13,66.97,67.02,619168.0,58.1942,58.1942,58.0555,58.0988,619168.0
2020-11-17 14:40:00,67.02,67.14,66.97,67.08,491328.0,58.0988,58.2029,58.0555,58.1508,491328.0
2020-11-17 14:50:00,67.08,67.28,67.03,67.27,455815.0,58.1508,58.3242,58.1075,58.3156,455815.0
2020-11-17 15:00:00,67.27,67.4,67.23,67.24,655525.0,58.3156,58.4283,58.2809,58.2895,655525.0
2020-11-17 15:10:00,67.23,67.28,67.15,67.22,578189.0,58.2809,58.3242,58.2115,58.2722,578189.0
2020-11-17 15:20:00,67.22,67.25,66.94,67.01,641615.0,58.2722,58.2982,58.0295,58.0902,641615.0
2020-11-17 15:30:00,67.02,67.13,67.01,67.08,451644.0,58.0988,58.1942,58.0902,58.1508,451644.0
2020-11-17 15:40:00,67.08,67.18,67.05,67.14,628661.0,58.1508,58.2375,58.1248,58.2029,628661.0
2020-11-17 15:50:00,67.15,67.17,67.05,67.15,1367761.0,58.2115,58.2289,58.1248,58.2115,1367761.0
2020-11-18 09:30:00,67.5,68.27,67.15,68.12,1197876.0,58.5149,59.1824,58.2115,59.0524,1197876.0
2020-11-18 09:40:00,68.18,68.18,67.76,68.02,509993.0,59.1044,59.1044,58.7403,58.9657,509993.0
2020-11-18 09:50:00,68.0,68.13,67.88,68.01,290609.0,58.9484,59.0611,58.8444,58.9571,290609.0
2020-11-18 10:00:00,68.0,68.06,67.88,67.91,234019.0,58.9484,59.0004,58.8444,58.8704,234019.0
2020-11-18 10:10:00,67.92,67.92,67.3,67.31,381266.0,58.879,58.879,58.3416,58.3502,381266.0
2020-11-18 10:20:00,67.31,67.48,67.27,67.44,249291.0,58.3502,58.4976,58.3156,58.4629,249291.0
2020-11-18 10:30:00,67.43,67.63,67.35,67.37,191051.0,58.4543,58.6276,58.3849,58.4022,191051.0
2020-11-18 10:40:00,67.36,67.57,67.35,67.53,209076.0,58.3936,58.5756,58.3849,58.5409,209076.0
2020-11-18 10:50:00,67.53,67.53,67.32,67.35,170233.0,58.5409,58.5409,58.3589,58.3849,170233.0
2020-11-18 11:00:00,67.35,67.42,67.3,67.34,310399.0,58.3849,58.4456,58.3416,58.3762,310399.0
2020-11-18 11:10:00,67.35,67.44,67.26,67.3,188024.0,58.3849,58.4629,58.3069,58.3416,188024.0
2020-11-18 11:20:00,67.28,67.41,67.16,67.36,249766.0,58.3242,58.4369,58.2202,58.3936,249766.0
2020-11-18 11:30:00,67.36,67.36,67.26,67.3,132726.0,58.3936,58.3936,58.3069,58.3416,132726.0
2020-11-18 11:40:00,67.31,67.35,67.17,67.18,149043.0,58.3502,58.3849,58.2289,58.2375,149043.0
2020-11-18 11:50:00,67.19,67.19,66.98,67.09,256481.0,58.2462,58.2462,58.0642,58.1595,256481.0
2020-11-18 12:00:00,67.09,67.21,67.08,67.19,124809.0,58.1595,58.2635,58.1508,58.2462,124809.0
2020-11-18 12:10:00,67.2,67.41,67.16,67.35,208476.0,58.2549,58.4369,58.2202,58.3849,208476.0
2020-11-18 12:20:00,67.36,67.37,67.25,67.29,122903.0,58.3936,58.4022,58.2982,58.3329,122903.0
2020-11-18 12:30:00,67.28,67.29,67.09,67.1,155835.0,58.3242,58.3329,58.1595,58.1682,155835.0
2020-11-18 12:40:00,67.1,67.14,67.08,67.09,101947.0,58.1682,58.2029,58.1508,58.1595,101947.0
2020-11-18 12:50:00,67.1,67.14,67.0,67.02,193339.0,58.1682,58.2029,58.0815,58.0988,193339.0
2020-11-18 13:00:00,67.02,67.17,67.0,67.12,195351.0,58.0988,58.2289,58.0815,58.1855,195351.0
2020-11-18 13:10:00,67.12,67.16,67.07,67.11,101842.0,58.1855,58.2202,58.1422,58.1769,101842.0
2020-11-18 13:20:00,67.11,67.11,66.82,66.85,267905.0,58.1769,58.1769,57.9255,57.9515,267905.0
2020-11-18 13:30:00,66.83,67.01,66.83,66.98,128352.0,57.9341,58.0902,57.9341,58.0642,128352.0
2020-11-18 13:40:00,66.98,66.98,66.88,66.92,158087.0,58.0642,58.0642,57.9775,58.0121,158087.0
2020-11-18 13:50:00,66.92,67.08,66.88,67.08,147891.0,58.0121,58.1508,57.9775,58.1508,147891.0
2020-11-18 14:00:00,67.07,67.17,67.04,67.05,116401.0,58.1422,58.2289,58.1162,58.1248,116401.0
2020-11-18 14:10:00,67.05,67.08,66.94,66.94,117854.0,58.1248,58.1508,58.0295,58.0295,117854.0
2020-11-18 14:20:00,66.95,66.99,66.83,66.9,112341.0,58.0382,58.0728,57.9341,57.9948,112341.0
2020-11-18 14:30:00,66.9,66.98,66.87,66.95,129483.0,57.9948,58.0642,57.9688,58.0382,129483.0
2020-11-18 14:40:00,66.95,67.06,66.95,66.96,147446.0,58.0382,58.1335,58.0382,58.0468,147446.0
2020-11-18 14:50:00,66.97,67.02,66.92,66.92,100232.0,58.0555,58.0988,58.0121,58.0121,100232.0
2020-11-18 15:00:00,66.92,66.94,66.81,66.89,175999.0,58.0121,58.0295,57.9168,57.9861,175999.0
2020-11-18 15:10:00,66.89,67.02,66.85,66.86,149138.0,57.9861,58.0988,57.9515,57.9601,149138.0
2020-11-18 15:20:00,66.85,66.88,66.7,66.7,196830.0,57.9515,57.9775,57.8214,57.8214,196830.0
2020-11-18 15:30:00,66.7,66.74,66.46,66.5,342469.0,57.8214,57.8561,57.6134,57.6481,342469.0
2020-11-18 15:40:00,66.49,66.51,66.36,66.4,354038.0,57.6394,57.6567,57.5267,57.5614,354038.0
2020-11-18 15:50:00,66.41,66.48,66.29,66.35,678835.0,57.57,57.6307,57.466,57.518,678835.0
2020-11-19 09:30:00,66.02,66.49,65.28,65.68,833570.0,57.2319,57.6394,56.5904,56.9372,833570.0
2020-11-19 09:40:00,65.68,65.96,65.21,65.71,641867.0,56.9372,57.1799,56.5298,56.9632,641867.0
2020-11-19 09:50:00,65.72,66.28,65.66,66.1,449055.0,56.9719,57.4573,56.9199,57.3013,449055.0
2020-11-19 10:00:00,66.1,66.33,66.03,66.28,260590.0,57.3013,57.5007,57.2406,57.4573,260590.0
2020-11-19 10:10:00,66.3,66.31,65.95,66.04,173081.0,57.4747,57.4833,57.1713,57.2493,173081.0
2020-11-19 10:20:00,66.03,66.05,65.23,65.24,406220.0,57.2406,57.258,56.5471,56.5558,406220.0
2020-11-19 10:30:00,65.22,65.66,65.22,65.61,342008.0,56.5384,56.9199,56.5384,56.8765,342008.0
2020-11-19 10:40:00,65.61,65.83,65.54,65.72,193703.0,56.8765,57.0672,56.8158,56.9719,193703.0
2020-11-19 10:50:00,65.72,65.79,65.46,65.46,301777.0,56.9719,57.0326,56.7465,56.7465,301777.0
2020-11-19 11:00:00,65.47,65.5,65.36,65.37,203635.0,56.7552,56.7812,56.6598,56.6685,203635.0
2020-11-19 11:10:00,65.36,65.47,65.25,65.44,213136.0,56.6598,56.7552,56.5644,56.7292,213136.0
2020-11-19 11:20:00,65.44,65.89,65.43,65.78,256868.0,56.7292,57.1193,56.7205,57.0239,256868.0
2020-11-19 11:30:00,65.78,65.78,65.35,65.38,159786.0,57.0239,57.0239,56.6511,56.6771,159786.0
2020-11-19 11:40:00,65.37,65.45,65.26,65.37,212115.0,56.6685,56.7378,56.5731,56.6685,212115.0
2020-11-19 11:50:00,65.37,65.38,65.23,65.32,194022.0,56.6685,56.6771,56.5471,56.6251,194022.0
2020-11-19 12:00:00,65.34,65.55,65.32,65.47,154444.0,56.6425,56.8245,56.6251,56.7552,154444.0
2020-11-19 12:10:00,65.47,65.48,65.34,65.36,151556.0,56.7552,56.7638,56.6425,56.6598,151556.0
2020-11-19 12:20:00,65.36,65.38,65.18,65.28,185076.0,56.6598,56.6771,56.5038,56.5904,185076.0
2020-11-19 12:30:00,65.28,65.56,65.28,65.53,142078.0,56.5904,56.8332,56.5904,56.8072,142078.0
2020-11-19 12:40:00,65.53,65.64,65.5,65.62,265143.0,56.8072,56.9025,56.7812,56.8852,265143.0
2020-11-19 12:50:00,65.62,65.7,65.5,65.66,180499.0,56.8852,56.9545,56.7812,56.9199,180499.0
2020-11-19 13:00:00,65.66,65.79,65.56,65.58,147042.0,56.9199,57.0326,56.8332,56.8505,147042.0
2020-11-19 13:10:00,65.58,65.74,65.57,65.65,127278.0,56.8505,56.9892,56.8418,56.9112,127278.0
2020-11-19 13:20:00,65.64,65.67,65.5,65.55,79118.0,56.9025,56.9285,56.7812,56.8245,79118.0
2020-11-19 13:30:00,65.55,65.55,65.43,65.5,120067.0,56.8245,56.8245,56.7205,56.7812,120067.0
2020-11-19 13:40:00,65.5,65.63,65.44,65.62,89794.0,56.7812,56.8939,56.7292,56.8852,89794.0
2020-11-19 13:50:00,65.62,65.64,65.46,65.52,182222.0,56.8852,56.9025,56.7465,56.7985,182222.0
2020-11-19 14:00:00,65.51,65.7,65.48,65.64,106293.0,56.7898,56.9545,56.7638,56.9025,106293.0
2020-11-19 14:10:00,65.64,65.73,65.62,65.67,125794.0,56.9025,56.9805,56.8852,56.9285,125794.0
2020-11-19 14:20:00,65.67,65.77,65.67,65.73,176651.0,56.9285,57.0152,56.9285,56.9805,176651.0
2020-11-19 14:30:00,65.72,66.01,65.72,65.98,189685.0,56.9719,57.2233,56.9719,57.1973,189685.0
2020-11-19 14:40:00,65.98,66.09,65.94,66.03,206685.0,57.1973,57.2926,57.1626,57.2406,206685.0
2020-11-19 14:50:00,66.02,66.02,65.76,65.83,203017.0,57.2319,57.2319,57.0066,57.0672,203017.0
2020-11-19 15:00:00,65.84,65.91,65.76,65.81,109620.0,57.0759,57.1366,57.0066,57.0499,109620.0
2020-11-19 15:10:00,65.82,65.98,65.81,65.86,165210.0,57.0586,57.1973,57.0499,57.0932,165210.0
2020-11-19 15:20:00,65.87,65.99,65.86,65.95,144895.0,57.1019,57.2059,57.0932,57.1713,144895.0
2020-11-19 15:30:00,65.95,66.25,65.95,66.12,213271.0,57.1713,57.4313,57.1713,57.3186,213271.0
2020-11-19 15:40:00,66.11,66.18,66.05,66.11,215755.0,57.31,57.3706,57.258,57.31,215755.0
2020-11-19 15:50:00,66.11,66.22,66.05,66.07,493229.0,57.31,57.4053,57.258,57.2753,493229.0
2020-11-20 09:30:00,65.9,66.74,65.82,66.63,539589.0,57.1279,57.8561,57.0586,57.7607,539589.0
2020-11-20 09:40:00,66.61,66.87,66.51,66.54,292138.0,57.7434,57.9688,57.6567,57.6827,292138.0
2020-11-20 09:50:00,66.55,66.71,66.54,66.71,242267.0,57.6914,57.8301,57.6827,57.8301,242267.0
2020-11-20 10:00:00,66.71,66.8,66.52,66.55,151810.0,57.8301,57.9081,57.6654,57.6914,151810.0
2020-11-20 10:10:00,66.55,66.55,66.0,66.08,185075.0,57.6914,57.6914,57.2146,57.284,185075.0
2020-11-20 10:20:00,66.07,66.33,66.03,66.16,202440.0,57.2753,57.5007,57.2406,57.3533,202440.0
2020-11-20 10:30:00,66.16,66.28,66.0,66.2,186239.0,57.3533,57.4573,57.2146,57.388,186239.0
2020-11-20 10:40:00,66.18,66.24,66.01,66.06,156498.0,57.3706,57.4227,57.2233,57.2666,156498.0
2020-11-20 10:50:00,66.05,66.05,65.82,65.95,214045.0,57.258,57.258,57.0586,57.1713,214045.0
2020-11-20 11:00:00,65.95,66.09,65.9,66.06,118996.0,57.1713,57.2926,57.1279,57.2666,118996.0
2020-11-20 11:10:00,66.05,66.14,65.94,65.95,128300.0,57.258,57.336,57.1626,57.1713,128300.0
2020-11-20 11:20:00,65.95,66.27,65.95,66.27,137386.0,57.1713,57.4487,57.1713,57.4487,137386.0
2020-11-20 11:30:00,66.27,66.45,66.26,66.39,162810.0,57.4487,57.6047,57.44,57.5527,162810.0
2020-11-20 11:40:00,66.39,66.52,66.2,66.22,194986.0,57.5527,57.6654,57.388,57.4053,194986.0
2020-11-20 11:50:00,66.22,66.4,66.1,66.18,121575.0,57.4053,57.5614,57.3013,57.3706,121575.0
2020-11-20 12:00:00,66.18,66.27,66.05,66.2,120166.0,57.3706,57.4487,57.258,57.388,120166.0
2020-11-20 12:10:00,66.2,66.21,66.02,66.09,88603.0,57.388,57.3967,57.2319,57.2926,88603.0
2020-11-20 12:20:00,66.08,66.22,66.06,66.08,92188.0,57.284,57.4053,57.2666,57.284,92188.0
2020-11-20 12:30:00,66.07,66.07,65.97,66.01,101539.0,57.2753,57.2753,57.1886,57.2233,101539.0
2020-11-20 12:40:00,66.02,66.25,66.0,66.02,124491.0,57.2319,57.4313,57.2146,57.2319,124491.0
2020-11-20 12:50:00,66.03,66.17,66.01,66.17,89491.0,57.2406,57.362,57.2233,57.362,89491.0
2020-11-20 13:00:00,66.17,66.22,66.05,66.19,175660.0,57.362,57.4053,57.258,57.3793,175660.0
2020-11-20 13:10:00,66.17,66.34,66.14,66.3,115537.0,57.362,57.5093,57.336,57.4747,115537.0
2020-11-20 13:20:00,66.29,66.42,66.24,66.4,94540.0,57.466,57.5787,57.4227,57.5614,94540.0
2020-11-20 13:30:00,66.4,66.52,66.36,66.49,123690.0,57.5614,57.6654,57.5267,57.6394,123690.0
2020-11-20 13:40:00,66.48,66.49,66.36,66.37,96237.0,57.6307,57.6394,57.5267,57.5354,96237.0
2020-11-20 13:50:00,66.37,66.5,66.35,66.48,77278.0,57.5354,57.6481,57.518,57.6307,77278.0
2020-11-20 14:00:00,66.48,66.51,66.35,66.39,102740.0,57.6307,57.6567,57.518,57.5527,102740.0
2020-11-20 14:10:00,66.38,66.4,66.24,66.29,148283.0,57.544,57.5614,57.4227,57.466,148283.0
2020-11-20 14:20:00,66.28,66.29,66.18,66.23,108083.0,57.4573,57.466,57.3706,57.414,108083.0
2020-11-20 14:30:00,66.23,66.39,66.21,66.21,123388.0,57.414,57.5527,57.3967,57.3967,123388.0
2020-11-20 14:40:00,66.21,66.22,65.94,66.02,348381.0,57.3967,57.4053,57.1626,57.2319,348381.0
2020-11-20 14:50:00,66.02,66.18,66.02,66.17,141006.0,57.2319,57.3706,57.2319,57.362,141006.0
2020-11-20 15:00:00,66.16,66.25,66.14,66.17,173648.0,57.3533,57.4313,57.336,57.362,173648.0
2020-11-20 15:10:00,66.16,66.21,65.94,66.0,178866.0,57.3533,57.3967,57.1626,57.2146,178866.0
2020-11-20 15:20:00,66.01,66.16,65.99,66.12,152370.0,57.2233,57.3533,57.2059,57.3186,152370.0
2020-11-20 15:30:00,66.12,66.38,66.1,66.38,193375.0,57.3186,57.544,57.3013,57.544,193375.0
2020-11-20 15:40:00,66.37,66.53,66.32,66.44,256583.0,57.5354,57.6741,57.492,57.596,256583.0
2020-11-20 15:50:00,66.44,66.52,66.26,66.39,625103.0,57.596,57.6654,57.44,57.5527,625103.0
2020-11-23 09:30:00,66.87,66.96,66.4,66.72,360188.0,57.9688,58.0468,57.5614,57.8388,360188.0
2020-11-23 09:40:00,66.73,67.07,66.69,67.0,274584.0,57.8474,58.1422,57.8128,58.0815,274584.0
2020-11-23 09:50:00,67.02,67.21,66.98,67.06,334528.0,58.0988,58.2635,58.0642,58.1335,334528.0
2020-11-23 10:00:00,67.08,67.39,67.08,67.36,168762.0,58.1508,58.4196,58.1508,58.3936,168762.0
2020-11-23 10:10:00,67.36,67.48,67.23,67.24,157174.0,58.3936,58.4976,58.2809,58.2895,157174.0
2020-11-23 10:20:00,67.24,67.32,66.96,67.02,108332.0,58.2895,58.3589,58.0468,58.0988,108332.0
2020-11-23 10:30:00,67.0,67.2,66.97,67.19,98833.0,58.0815,58.2549,58.0555,58.2462,98833.0
2020-11-23 10:40:00,67.2,67.29,67.14,67.21,98891.0,58.2549,58.3329,58.2029,58.2635,98891.0
2020-11-23 10:50:00,67.21,67.22,67.06,67.09,76922.0,58.2635,58.2722,58.1335,58.1595,76922.0
2020-11-23 11:00:00,67.07,67.09,66.89,66.89,127598.0,58.1422,58.1595,57.9861,57.9861,127598.0
2020-11-23 11:10:00,66.9,66.93,66.78,66.84,117799.0,57.9948,58.0208,57.8908,57.9428,117799.0
2020-11-23 11:20:00,66.84,66.94,66.8,66.81,70303.0,57.9428,58.0295,57.9081,57.9168,70303.0
2020-11-23 11:30:00,66.82,66.94,66.71,66.85,174573.0,57.9255,58.0295,57.8301,57.9515,174573.0
2020-11-23 11:40:00,66.86,67.04,66.8,67.03,113736.0,57.9601,58.1162,57.9081,58.1075,113736.0
2020-11-23 11:50:00,67.03,67.03,66.75,66.79,98631.0,58.1075,58.1075,57.8648,57.8994,98631.0
2020-11-23 12:00:00,66.78,66.88,66.74,66.86,68779.0,57.8908,57.9775,57.8561,57.9601,68779.0
2020-11-23 12:10:00,66.88,66.88,66.71,66.78,59120.0,57.9775,57.9775,57.8301,57.8908,59120.0
2020-11-23 12:20:00,66.78,66.92,66.75,66.76,64919.0,57.8908,58.0121,57.8648,57.8734,64919.0
2020-11-23 12:30:00,66.77,66.89,66.7,66.86,51557.0,57.8821,57.9861,57.8214,57.9601,51557.0
2020-11-23 12:40:00,66.85,66.89,66.8,66.81,40220.0,57.9515,57.9861,57.9081,57.9168,40220.0
2020-11-23 12:50:00,66.81,66.84,66.75,66.81,58909.0,57.9168,57.9428,57.8648,57.9168,58909.0
2020-11-23 13:00:00,66.8,66.84,66.77,66.84,59012.0,57.9081,57.9428,57.8821,57.9428,59012.0
2020-11-23 13:10:00,66.83,66.89,66.66,66.67,117633.0,57.9341,57.9861,57.7868,57.7954,117633.0
2020-11-23 13:20:00,66.67,66.75,66.66,66.67,58894.0,57.7954,57.8648,57.7868,57.7954,58894.0
2020-11-23 13:30:00,66.67,66.75,66.66,66.75,50155.0,57.7954,57.8648,57.7868,57.8648,50155.0
2020-11-23 13:40:00,66.75,66.75,66.67,66.7,52462.0,57.8648,57.8648,57.7954,57.8214,52462.0
2020-11-23 13:50:00,66.7,66.82,66.69,66.79,66048.0,57.8214,57.9255,57.8128,57.8994,66048.0
2020-11-23 14:00:00,66.79,66.89,66.77,66.86,61643.0,57.8994,57.9861,57.8821,57.9601,61643.0
2020-11-23 14:10:00,66.85,66.91,66.82,66.85,58993.0,57.9515,58.0035,57.9255,57.9515,58993.0
2020-11-23 14:20:00,66.85,66.89,66.78,66.82,90194.0,57.9515,57.9861,57.8908,57.9255,90194.0
2020-11-23 14:30:00,66.8,66.86,66.72,66.74,60411.0,57.9081,57.9601,57.8388,57.8561,60411.0
2020-11-23 14:40:00,66.73,66.79,66.71,66.78,100033.0,57.8474,57.8994,57.8301,57.8908,100033.0
2020-11-23 14:50:00,66.78,66.94,66.77,66.94,109231.0,57.8908,58.0295,57.8821,58.0295,109231.0
2020-11-23 15:00:00,66.94,67.14,66.92,67.11,129027.0,58.0295,58.2029,58.0121,58.1769,129027.0
2020-11-23 15:10:00,67.11,67.15,66.96,66.97,91997.0,58.1769,58.2115,58.0468,58.0555,91997.0
2020-11-23 15:20:00,66.97,67.02,66.87,66.92,53454.0,58.0555,58.0988,57.9688,58.0121,53454.0
2020-11-23 15:30:00,66.91,66.96,66.85,66.89,108284.0,58.0035,58.0468,57.9515,57.9861,108284.0
2020-11-23 15:40:00,66.9,66.96,66.85,66.9,113910.0,57.9948,58.0468,57.9515,57.9948,113910.0
2020-11-23 15:50:00,66.9,66.96,66.72,66.78,375549.0,57.9948,58.0468,57.8388,57.8908,375549.0
2020-11-24 09:30:00,67.26,67.33,66.73,67.11,439561.0,58.3069,58.3676,57.8474,58.1769,439561.0
2020-11-24 09:40:00,67.11,67.21,67.02,67.16,119582.0,58.1769,58.2635,58.0988,58.2202,119582.0
2020-11-24 09:50:00,67.19,67.27,67.03,67.26,222661.0,58.2462,58.3156,58.1075,58.3069,222661.0
2020-11-24 10:00:00,67.26,67.85,67.25,67.79,342497.0,58.3069,58.8184,58.2982,58.7663,342497.0
2020-11-24 10:10:00,67.77,68.11,67.7,68.03,276186.0,58.749,59.0437,58.6883,58.9744,276186.0
2020-11-24 10:20:00,68.02,68.25,68.0,68.24,182002.0,58.9657,59.1651,58.9484,59.1564,182002.0
2020-11-24 10:30:00,68.23,68.28,67.8,67.82,184196.0,59.1478,59.1911,58.775,58.7923,184196.0
2020-11-24 10:40:00,67.82,68.13,67.8,68.08,127567.0,58.7923,59.0611,58.775,59.0177,127567.0
2020-11-24 10:50:00,68.09,68.25,68.09,68.19,190734.0,59.0264,59.1651,59.0264,59.1131,190734.0
2020-11-24 11:00:00,68.19,68.28,68.16,68.23,138634.0,59.1131,59.1911,59.0871,59.1478,138634.0
2020-11-24 11:10:00,68.22,68.3,68.11,68.28,140681.0,59.1391,59.2085,59.0437,59.1911,140681.0
2020-11-24 11:20:00,68.28,68.45,68.28,68.44,162681.0,59.1911,59.3385,59.1911,59.3298,162681.0
2020-11-24 11:30:00,68.43,68.54,68.42,68.47,190389.0,59.3211,59.4165,59.3125,59.3558,190389.0
2020-11-24 11:40:00,68.47,68.58,68.43,68.53,139754.0,59.3558,59.4512,59.3211,59.4078,139754.0
2020-11-24 11:50:00,68.52,68.63,68.37,68.41,130562.0,59.3992,59.4945,59.2691,59.3038,130562.0
2020-11-24 12:00:00,68.42,68.44,68.35,68.4,86755.0,59.3125,59.3298,59.2518,59.2951,86755.0
2020-11-24 12:10:00,68.4,68.42,68.15,68.34,125780.0,59.2951,59.3125,59.0784,59.2431,125780.0
2020-11-24 12:20:00,68.33,68.34,68.21,68.3,88238.0,59.2345,59.2431,59.1304,59.2085,88238.0
2020-11-24 12:30:00,68.29,68.43,68.26,68.4,86981.0,59.1998,59.3211,59.1738,59.2951,86981.0
2020-11-24 12:40:00,68.4,68.49,68.37,68.48,59816.0,59.2951,59.3732,59.2691,59.3645,59816.0
2020-11-24 12:50:00,68.48,68.51,68.42,68.48,86244.0,59.3645,59.3905,59.3125,59.3645,86244.0
2020-11-24 13:00:00,68.46,68.54,68.45,68.54,99678.0,59.3472,59.4165,59.3385,59.4165,99678.0
2020-11-24 13:10:00,68.53,68.57,68.47,68.5,91979.0,59.4078,59.4425,59.3558,59.3818,91979.0
2020-11-24 13:20:00,68.49,68.49,68.33,68.38,96503.0,59.3732,59.3732,59.2345,59.2778,96503.0
2020-11-24 13:30:00,68.37,68.44,68.33,68.35,93214.0,59.2691,59.3298,59.2345,59.2518,93214.0
2020-11-24 13:40:00,68.34,68.55,68.26,68.33,121276.0,59.2431,59.4252,59.1738,59.2345,121276.0
2020-11-24 13:50:00,68.33,68.38,68.29,68.32,74629.0,59.2345,59.2778,59.1998,59.2258,74629.0
2020-11-24 14:00:00,68.33,68.46,68.32,68.43,103806.0,59.2345,59.3472,59.2258,59.3211,103806.0
2020-11-24 14:10:00,68.44,68.49,68.39,68.41,90158.0,59.3298,59.3732,59.2865,59.3038,90158.0
2020-11-24 14:20:00,68.41,68.43,68.22,68.39,108592.0,59.3038,59.3211,59.1391,59.2865,108592.0
2020-11-24 14:30:00,68.39,68.49,68.3,68.49,109080.0,59.2865,59.3732,59.2085,59.3732,109080.0
2020-11-24 14:40:00,68.48,68.59,68.43,68.45,178649.0,59.3645,59.4598,59.3211,59.3385,178649.0
2020-11-24 14:50:00,68.44,68.59,68.43,68.55,187289.0,59.3298,59.4598,59.3211,59.4252,187289.0
2020-11-24 15:00:00,68.55,68.74,68.51,68.74,200293.0,59.4252,59.5899,59.3905,59.5899,200293.0
2020-11-24 15:10:00,68.74,68.82,68.7,68.73,207161.0,59.5899,59.6592,59.5552,59.5812,207161.0
2020-11-24 15:20:00,68.74,68.83,68.67,68.72,128584.0,59.5899,59.6679,59.5292,59.5725,128584.0
2020-11-24 15:30:00,68.71,68.78,68.46,68.48,173245.0,59.5639,59.6246,59.3472,59.3645,173245.0
2020-11-24 15:40:00,68.48,68.49,68.26,68.28,231245.0,59.3645,59.3732,59.1738,59.1911,231245.0
2020-11-24 15:50:00,68.27,68.49,68.24,68.43,477926.0,59.1824,59.3732,59.1564,59.3211,477926.0
2020-11-25 09:30:00,68.33,68.4,67.32,67.47,471189.0,59.2345,59.2951,58.3589,58.4889,471189.0
2020-11-25 09:40:00,67.49,67.6,67.36,67.37,227117.0,58.5063,58.6016,58.3936,58.4022,227117.0
2020-11-25 09:50:00,67.36,67.5,67.17,67.23,219304.0,58.3936,58.5149,58.2289,58.2809,219304.0
2020-11-25 10:00:00,67.23,67.3,67.08,67.18,256274.0,58.2809,58.3416,58.1508,58.2375,256274.0
2020-11-25 10:10:00,67.19,67.35,67.14,67.23,167449.0,58.2462,58.3849,58.2029,58.2809,167449.0
2020-11-25 10:20:00,67.24,67.27,67.11,67.26,236510.0,58.2895,58.3156,58.1769,58.3069,236510.0
2020-11-25 10:30:00,67.26,67.33,67.11,67.16,115835.0,58.3069,58.3676,58.1769,58.2202,115835.0
2020-11-25 10:40:00,67.17,67.28,67.13,67.26,68717.0,58.2289,58.3242,58.1942,58.3069,68717.0
2020-11-25 10:50:00,67.26,67.29,67.17,67.23,95711.0,58.3069,58.3329,58.2289,58.2809,95711.0
2020-11-25 11:00:00,67.23,67.43,67.18,67.33,112758.0,58.2809,58.4543,58.2375,58.3676,112758.0
2020-11-25 11:10:00,67.34,67.4,67.28,67.4,70128.0,58.3762,58.4283,58.3242,58.4283,70128.0
2020-11-25 11:20:00,67.39,67.52,67.39,67.43,148761.0,58.4196,58.5323,58.4196,58.4543,148761.0
2020-11-25 11:30:00,67.42,67.5,67.39,67.48,97747.0,58.4456,58.5149,58.4196,58.4976,97747.0
2020-11-25 11:40:00,67.48,67.55,67.41,67.5,97700.0,58.4976,58.5583,58.4369,58.5149,97700.0
2020-11-25 11:50:00,67.51,67.55,67.41,67.45,89250.0,58.5236,58.5583,58.4369,58.4716,89250.0
2020-11-25 12:00:00,67.45,67.53,67.44,67.5,76862.0,58.4716,58.5409,58.4629,58.5149,76862.0
2020-11-25 12:10:00,67.5,67.53,67.4,67.47,97210.0,58.5149,58.5409,58.4283,58.4889,97210.0
2020-11-25 12:20:00,67.47,67.47,67.31,67.33,65340.0,58.4889,58.4889,58.3502,58.3676,65340.0
2020-11-25 12:30:00,67.32,67.46,67.31,67.45,82944.0,58.3589,58.4803,58.3502,58.4716,82944.0
2020-11-25 12:40:00,67.45,67.53,67.45,67.5,129833.0,58.4716,58.5409,58.4716,58.5149,129833.0
2020-11-25 12:50:00,67.5,67.51,67.43,67.51,88647.0,58.5149,58.5236,58.4543,58.5236,88647.0
2020-11-25 13:00:00,67.51,67.56,67.47,67.5,98947.0,58.5236,58.567,58.4889,58.5149,98947.0
2020-11-25 13:10:00,67.5,67.52,67.46,67.48,110137.0,58.5149,58.5323,58.4803,58.4976,110137.0
2020-11-25 13:20:00,67.49,67.67,67.48,67.59,90979.0,58.5063,58.6623,58.4976,58.593,90979.0
2020-11-25 13:30:00,67.59,67.63,67.51,67.6,78723.0,58.593,58.6276,58.5236,58.6016,78723.0
2020-11-25 13:40:00,67.61,67.68,67.56,67.59,92111.0,58.6103,58.671,58.567,58.593,92111.0
2020-11-25 13:50:00,67.59,67.61,67.51,67.52,84088.0,58.593,58.6103,58.5236,58.5323,84088.0
2020-11-25 14:00:00,67.52,67.7,67.51,67.58,95926.0,58.5323,58.6883,58.5236,58.5843,95926.0
2020-11-25 14:10:00,67.59,67.6,67.46,67.55,98628.0,58.593,58.6016,58.4803,58.5583,98628.0
2020-11-25 14:20:00,67.55,67.58,67.47,67.5,92287.0,58.5583,58.5843,58.4889,58.5149,92287.0
2020-11-25 14:30:00,67.49,67.51,67.43,67.45,72094.0,58.5063,58.5236,58.4543,58.4716,72094.0
2020-11-25 14:40:00,67.45,67.51,67.43,67.5,74019.0,58.4716,58.5236,58.4543,58.5149,74019.0
2020-11-25 14:50:00,67.49,67.51,67.44,67.48,84358.0,58.5063,58.5236,58.4629,58.4976,84358.0
2020-11-25 15:00:00,67.48,67.56,67.46,67.56,96981.0,58.4976,58.567,58.4803,58.567,96981.0
2020-11-25 15:10:00,67.56,67.6,67.45,67.45,127541.0,58.567,58.6016,58.4716,58.4716,127541.0
2020-11-25 15:20:00,67.46,67.63,67.45,67.56,137320.0,58.4803,58.6276,58.4716,58.567,137320.0
2020-11-25 15:30:00,67.56,67.58,67.47,67.48,132122.0,58.567,58.5843,58.4889,58.4976,132122.0
2020-11-25 15:40:00,67.48,67.65,67.47,67.59,135836.0,58.4976,58.645,58.4889,58.593,135836.0
2020-11-25 15:50:00,67.59,67.66,67.45,67.63,472457.0,58.593,58.6536,58.4716,58.6276,472457.0
2020-11-27 09:30:00,67.81,68.16,67.48,68.09,263012.0,58.7837,59.0871,58.4976,59.0264,263012.0
2020-11-27 09:40:00,68.12,68.14,67.74,67.98,104330.0,59.0524,59.0697,58.723,58.931,104330.0
2020-11-27 09:50:00,67.99,68.06,67.81,67.91,72368.0,58.9397,59.0004,58.7837,58.8704,72368.0
2020-11-27 10:00:00,67.93,68.01,67.73,67.94,88439.0,58.8877,58.9571,58.7143,58.8964,88439.0
2020-11-27 10:10:00,67.93,67.98,67.84,67.92,59707.0,58.8877,58.931,58.8097,58.879,59707.0
2020-11-27 10:20:00,67.92,67.99,67.86,67.94,58416.0,58.879,58.9397,58.827,58.8964,58416.0
2020-11-27 10:30:00,67.94,67.95,67.68,67.92,104836.0,58.8964,58.905,58.671,58.879,104836.0
2020-11-27 10:40:00,67.93,68.0,67.9,67.98,64623.0,58.8877,58.9484,58.8617,58.931,64623.0
2020-11-27 10:50:00,67.97,68.06,67.94,68.04,97995.0,58.9224,59.0004,58.8964,58.9831,97995.0
2020-11-27 11:00:00,68.04,68.11,67.97,68.06,60281.0,58.9831,59.0437,58.9224,59.0004,60281.0
2020-11-27 11:10:00,68.07,68.1,67.9,67.95,67463.0,59.0091,59.0351,58.8617,58.905,67463.0
2020-11-27 11:20:00,67.94,68.0,67.88,67.9,65854.0,58.8964,58.9484,58.8444,58.8617,65854.0
2020-11-27 11:30:00,67.9,67.94,67.76,67.89,109455.0,58.8617,58.8964,58.7403,58.853,109455.0
2020-11-27 11:40:00,67.89,68.01,67.88,68.0,129018.0,58.853,58.9571,58.8444,58.9484,129018.0
2020-11-27 11:50:00,68.0,68.04,67.87,67.96,99291.0,58.9484,58.9831,58.8357,58.9137,99291.0
2020-11-27 12:00:00,67.97,68.0,67.91,67.95,69772.0,58.9224,58.9484,58.8704,58.905,69772.0
2020-11-27 12:10:00,67.95,68.01,67.91,67.94,81137.0,58.905,58.9571,58.8704,58.8964,81137.0
2020-11-27 12:20:00,67.95,67.95,67.79,67.82,125570.0,58.905,58.905,58.7663,58.7923,125570.0
2020-11-27 12:30:00,67.8,67.9,67.74,67.87,118018.0,58.775,58.8617,58.723,58.8357,118018.0
2020-11-27 12:40:00,67.87,68.0,67.83,67.97,97984.0,58.8357,58.9484,58.801,58.9224,97984.0
2020-11-27 12:50:00,67.96,67.99,67.83,67.9,145000.0,58.9137,58.9397,58.801,58.8617,145000.0
2020-11-30 09:30:00,67.8,67.91,67.38,67.53,439126.0,58.775,58.8704,58.4109,58.5409,439126.0
2020-11-30 09:40:00,67.53,67.75,67.51,67.65,145451.0,58.5409,58.7317,58.5236,58.645,145451.0
2020-11-30 09:50:00,67.64,68.08,67.61,67.91,158568.0,58.6363,59.0177,58.6103,58.8704,158568.0
2020-11-30 10:00:00,67.96,68.09,67.82,67.85,114266.0,58.9137,59.0264,58.7923,58.8184,114266.0
2020-11-30 10:10:00,67.83,67.92,67.66,67.76,133370.0,58.801,58.879,58.6536,58.7403,133370.0
2020-11-30 10:20:00,67.75,67.76,67.28,67.37,170080.0,58.7317,58.7403,58.3242,58.4022,170080.0
2020-11-30 10:30:00,67.36,67.4,67.2,67.33,127281.0,58.3936,58.4283,58.2549,58.3676,127281.0
2020-11-30 10:40:00,67.31,67.67,67.25,67.67,107315.0,58.3502,58.6623,58.2982,58.6623,107315.0
2020-11-30 10:50:00,67.67,67.74,67.63,67.64,88270.0,58.6623,58.723,58.6276,58.6363,88270.0
2020-11-30 11:00:00,67.65,67.71,67.55,67.62,67709.0,58.645,58.697,58.5583,58.619,67709.0
2020-11-30 11:10:00,67.62,67.67,67.45,67.52,90784.0,58.619,58.6623,58.4716,58.5323,90784.0
2020-11-30 11:20:00,67.52,67.64,67.4,67.44,80092.0,58.5323,58.6363,58.4283,58.4629,80092.0
2020-11-30 11:30:00,67.45,67.62,67.39,67.6,76836.0,58.4716,58.619,58.4196,58.6016,76836.0
2020-11-30 11:40:00,67.61,67.61,67.42,67.44,42059.0,58.6103,58.6103,58.4456,58.4629,42059.0
2020-11-30 11:50:00,67.45,67.53,67.33,67.36,69922.0,58.4716,58.5409,58.3676,58.3936,69922.0
2020-11-30 12:00:00,67.35,67.44,67.3,67.4,59138.0,58.3849,58.4629,58.3416,58.4283,59138.0
2020-11-30 12:10:00,67.42,67.52,67.36,67.49,67685.0,58.4456,58.5323,58.3936,58.5063,67685.0
2020-11-30 12:20:00,67.5,67.62,67.48,67.54,44031.0,58.5149,58.619,58.4976,58.5496,44031.0
2020-11-30 12:30:00,67.53,67.6,67.51,67.59,48787.0,58.5409,58.6016,58.5236,58.593,48787.0
2020-11-30 12:40:00,67.58,67.76,67.58,67.73,54054.0,58.5843,58.7403,58.5843,58.7143,54054.0
2020-11-30 12:50:00,67.73,67.87,67.67,67.84,61820.0,58.7143,58.8357,58.6623,58.8097,61820.0
2020-11-30 13:00:00,67.83,67.91,67.71,67.91,89726.0,58.801,58.8704,58.697,58.8704,89726.0
2020-11-30 13:10:00,67.91,67.92,67.71,67.72,78867.0,58.8704,58.879,58.697,58.7057,78867.0
2020-11-30 13:20:00,67.71,67.83,67.7,67.78,100090.0,58.697,58.801,58.6883,58.7577,100090.0
2020-11-30 13:30:00,67.78,67.8,67.64,67.65,51800.0,58.7577,58.775,58.6363,58.645,51800.0
2020-11-30 13:40:00,67.65,67.72,67.62,67.68,43600.0,58.645,58.7057,58.619,58.671,43600.0
2020-11-30 13:50:00,67.68,67.73,67.58,67.7,104236.0,58.671,58.7143,58.5843,58.6883,104236.0
2020-11-30 14:00:00,67.67,67.7,67.58,67.59,56042.0,58.6623,58.6883,58.5843,58.593,56042.0
2020-11-30 14:10:00,67.6,67.64,67.54,67.62,53278.0,58.6016,58.6363,58.5496,58.619,53278.0
2020-11-30 14:20:00,67.61,67.68,67.56,67.65,47513.0,58.6103,58.671,58.567,58.645,47513.0
2020-11-30 14:30:00,67.65,67.69,67.62,67.65,68706.0,58.645,58.6796,58.619,58.645,68706.0
2020-11-30 14:40:00,67.65,67.7,67.62,67.66,59323.0,58.645,58.6883,58.619,58.6536,59323.0
2020-11-30 14:50:00,67.66,67.87,67.64,67.85,133766.0,58.6536,58.8357,58.6363,58.8184,133766.0
2020-11-30 15:00:00,67.84,67.89,67.65,67.67,100838.0,58.8097,58.853,58.645,58.6623,100838.0
2020-11-30 15:10:00,67.67,67.72,67.57,67.72,120938.0,58.6623,58.7057,58.5756,58.7057,120938.0
2020-11-30 15:20:00,67.71,67.85,67.68,67.78,126481.0,58.697,58.8184,58.671,58.7577,126481.0
2020-11-30 15:30:00,67.77,67.79,67.72,67.74,122019.0,58.749,58.7663,58.7057,58.723,122019.0
2020-11-30 15:40:00,67.75,67.91,67.66,67.9,282552.0,58.7317,58.8704,58.6536,58.8617,282552.0
2020-11-30 15:50:00,67.88,67.95,67.7,67.89,616694.0,58.8444,58.905,58.6883,58.853,616694.0
2020-12-01 09:30:00,68.39,68.74,68.3,68.7,402576.0,59.2865,59.5899,59.2085,59.5552,402576.0
2020-12-01 09:40:00,68.71,69.15,68.6,69.1,282602.0,59.5639,59.9453,59.4685,59.902,282602.0
2020-12-01 09:50:00,69.09,69.12,68.72,68.83,306595.0,59.8933,59.9193,59.5725,59.6679,306595.0
2020-12-01 10:00:00,68.78,69.0,68.6,68.89,190386.0,59.6246,59.8153,59.4685,59.7199,190386.0
2020-12-01 10:10:00,68.9,69.23,68.83,69.22,234582.0,59.7286,60.0147,59.6679,60.006,234582.0
2020-12-01 10:20:00,69.22,69.33,69.13,69.14,264353.0,60.006,60.1013,59.928,59.9366,264353.0
2020-12-01 10:30:00,69.13,69.18,69.01,69.06,167396.0,59.928,59.9713,59.8239,59.8673,167396.0
2020-12-01 10:40:00,69.06,69.11,68.9,68.93,111959.0,59.8673,59.9106,59.7286,59.7546,111959.0
2020-12-01 10:50:00,68.91,68.99,68.84,68.95,119881.0,59.7373,59.8066,59.6766,59.7719,119881.0
2020-12-01 11:00:00,68.96,69.11,68.94,69.06,121060.0,59.7806,59.9106,59.7633,59.8673,121060.0
2020-12-01 11:10:00,69.05,69.05,68.8,68.81,123603.0,59.8586,59.8586,59.6419,59.6506,123603.0
2020-12-01 11:20:00,68.81,68.84,68.5,68.52,113417.0,59.6506,59.6766,59.3818,59.3992,113417.0
2020-12-01 11:30:00,68.52,68.64,68.43,68.58,260711.0,59.3992,59.5032,59.3211,59.4512,260711.0
2020-12-01 11:40:00,68.59,68.59,68.36,68.39,116028.0,59.4598,59.4598,59.2605,59.2865,116028.0
2020-12-01 11:50:00,68.38,68.47,68.21,68.25,231817.0,59.2778,59.3558,59.1304,59.1651,231817.0
2020-12-01 12:00:00,68.26,68.32,68.18,68.23,99946.0,59.1738,59.2258,59.1044,59.1478,99946.0
2020-12-01 12:10:00,68.22,68.22,68.08,68.08,66307.0,59.1391,59.1391,59.0177,59.0177,66307.0
2020-12-01 12:20:00,68.09,68.11,67.98,68.09,153610.0,59.0264,59.0437,58.931,59.0264,153610.0
2020-12-01 12:30:00,68.09,68.15,68.02,68.03,65579.0,59.0264,59.0784,58.9657,58.9744,65579.0
2020-12-01 12:40:00,68.02,68.05,67.96,67.99,118527.0,58.9657,58.9917,58.9137,58.9397,118527.0
2020-12-01 12:50:00,67.98,68.02,67.89,67.9,127765.0,58.931,58.9657,58.853,58.8617,127765.0
2020-12-01 13:00:00,67.9,68.04,67.85,68.04,93302.0,58.8617,58.9831,58.8184,58.9831,93302.0
2020-12-01 13:10:00,68.04,68.09,67.97,67.98,68129.0,58.9831,59.0264,58.9224,58.931,68129.0
2020-12-01 13:20:00,67.98,68.15,67.97,68.12,63088.0,58.931,59.0784,58.9224,59.0524,63088.0
2020-12-01 13:30:00,68.11,68.18,68.02,68.13,65047.0,59.0437,59.1044,58.9657,59.0611,65047.0
2020-12-01 13:40:00,68.14,68.16,68.02,68.05,59145.0,59.0697,59.0871,58.9657,58.9917,59145.0
2020-12-01 13:50:00,68.05,68.07,68.01,68.06,98507.0,58.9917,59.0091,58.9571,59.0004,98507.0
2020-12-01 14:00:00,68.06,68.31,68.06,68.3,119104.0,59.0004,59.2171,59.0004,59.2085,119104.0
2020-12-01 14:10:00,68.3,68.33,68.19,68.2,99247.0,59.2085,59.2345,59.1131,59.1218,99247.0
2020-12-01 14:20:00,68.19,68.19,68.06,68.12,66855.0,59.1131,59.1131,59.0004,59.0524,66855.0
2020-12-01 14:30:00,68.12,68.13,67.95,67.98,75004.0,59.0524,59.0611,58.905,58.931,75004.0
2020-12-01 14:40:00,67.98,67.98,67.88,67.92,118222.0,58.931,58.931,58.8444,58.879,118222.0
2020-12-01 14:50:00,67.91,67.92,67.76,67.77,141551.0,58.8704,58.879,58.7403,58.749,141551.0
2020-12-01 15:00:00,67.77,67.79,67.55,67.56,149350.0,58.749,58.7663,58.5583,58.567,149350.0
2020-12-01 15:10:00,67.56,67.66,67.51,67.52,155318.0,58.567,58.6536,58.5236,58.5323,155318.0
2020-12-01 15:20:00,67.51,67.68,67.51,67.63,176278.0,58.5236,58.671,58.5236,58.6276,176278.0
2020-12-01 15:30:00,67.62,67.69,67.5,67.55,177481.0,58.619,58.6796,58.5149,58.5583,177481.0
2020-12-01 15:40:00,67.54,67.54,67.43,67.44,302421.0,58.5496,58.5496,58.4543,58.4629,302421.0
2020-12-01 15:50:00,67.45,67.6,67.35,67.53,583170.0,58.4716,58.6016,58.3849,58.5409,583170.0
2020-12-02 09:30:00,67.55,68.45,67.45,68.43,353398.0,58.5583,59.3385,58.4716,59.3211,353398.0
2020-12-02 09:40:00,68.41,68.88,68.35,68.79,247995.0,59.3038,59.7112,59.2518,59.6332,247995.0
2020-12-02 09:50:00,68.79,69.14,68.75,68.88,237597.0,59.6332,59.9366,59.5985,59.7112,237597.0
2020-12-02 10:00:00,68.87,68.88,68.62,68.66,138219.0,59.7026,59.7112,59.4859,59.5205,138219.0
2020-12-02 10:10:00,68.65,68.83,68.57,68.72,119207.0,59.5119,59.6679,59.4425,59.5725,119207.0
2020-12-02 10:20:00,68.71,68.81,68.53,68.78,122181.0,59.5639,59.6506,59.4078,59.6246,122181.0
2020-12-02 10:30:00,68.8,68.82,68.51,68.65,85171.0,59.6419,59.6592,59.3905,59.5119,85171.0
2020-12-02 10:40:00,68.64,68.78,68.62,68.78,80255.0,59.5032,59.6246,59.4859,59.6246,80255.0
2020-12-02 10:50:00,68.76,68.78,68.61,68.78,109830.0,59.6072,59.6246,59.4772,59.6246,109830.0
2020-12-02 11:00:00,68.77,69.31,68.76,69.24,338551.0,59.6159,60.084,59.6072,60.0233,338551.0
2020-12-02 11:10:00,69.27,69.43,69.26,69.34,207908.0,60.0493,60.188,60.0407,60.11,207908.0
2020-12-02 11:20:00,69.36,69.47,69.21,69.24,164785.0,60.1274,60.2227,59.9973,60.0233,164785.0
2020-12-02 11:30:00,69.25,69.43,69.17,69.36,196881.0,60.032,60.188,59.9626,60.1274,196881.0
2020-12-02 11:40:00,69.35,69.37,69.2,69.34,101773.0,60.1187,60.136,59.9886,60.11,101773.0
2020-12-02 11:50:00,69.34,69.38,69.18,69.27,162185.0,60.11,60.1447,59.9713,60.0493,162185.0
2020-12-02 12:00:00,69.28,69.3,69.21,69.27,129386.0,60.058,60.0753,59.9973,60.0493,129386.0
2020-12-02 12:10:00,69.29,70.3,69.26,69.55,1109625.0,60.0667,60.9422,60.0407,60.2921,1109625.0
2020-12-02 12:20:00,69.54,69.69,69.46,69.48,148109.0,60.2834,60.4134,60.214,60.2314,148109.0
2020-12-02 12:30:00,69.47,69.56,69.44,69.46,91335.0,60.2227,60.3007,60.1967,60.214,91335.0
2020-12-02 12:40:00,69.46,69.77,69.45,69.76,130843.0,60.214,60.4828,60.2054,60.4741,130843.0
2020-12-02 12:50:00,69.77,69.84,69.71,69.83,78515.0,60.4828,60.5435,60.4308,60.5348,78515.0
2020-12-02 13:00:00,69.83,69.84,69.6,69.72,92005.0,60.5348,60.5435,60.3354,60.4394,92005.0
2020-12-02 13:10:00,69.72,69.76,69.64,69.66,74243.0,60.4394,60.4741,60.3701,60.3874,74243.0
2020-12-02 13:20:00,69.66,69.66,69.4,69.61,136606.0,60.3874,60.3874,60.162,60.3441,136606.0
2020-12-02 13:30:00,69.61,69.74,69.53,69.7,103739.0,60.3441,60.4568,60.2747,60.4221,103739.0
2020-12-02 13:40:00,69.69,69.71,69.56,69.56,67836.0,60.4134,60.4308,60.3007,60.3007,67836.0
2020-12-02 13:50:00,69.57,69.6,69.5,69.53,71626.0,60.3094,60.3354,60.2487,60.2747,71626.0
2020-12-02 14:00:00,69.53,69.55,69.4,69.47,74977.0,60.2747,60.2921,60.162,60.2227,74977.0
2020-12-02 14:10:00,69.48,69.59,69.45,69.55,78458.0,60.2314,60.3267,60.2054,60.2921,78458.0
2020-12-02 14:20:00,69.57,69.58,69.46,69.53,52491.0,60.3094,60.3181,60.214,60.2747,52491.0
2020-12-02 14:30:00,69.53,69.74,69.51,69.72,86139.0,60.2747,60.4568,60.2574,60.4394,86139.0
2020-12-02 14:40:00,69.73,69.73,69.61,69.64,84529.0,60.4481,60.4481,60.3441,60.3701,84529.0
2020-12-02 14:50:00,69.64,69.65,69.5,69.55,60691.0,60.3701,60.3787,60.2487,60.2921,60691.0
2020-12-02 15:00:00,69.55,69.62,69.5,69.51,117290.0,60.2921,60.3527,60.2487,60.2574,117290.0
2020-12-02 15:10:00,69.5,69.53,69.45,69.46,102082.0,60.2487,60.2747,60.2054,60.214,102082.0
2020-12-02 15:20:00,69.48,69.52,69.42,69.46,115195.0,60.2314,60.2661,60.1794,60.214,115195.0
2020-12-02 15:30:00,69.46,69.74,69.45,69.71,144074.0,60.214,60.4568,60.2054,60.4308,144074.0
2020-12-02 15:40:00,69.72,69.73,69.57,69.57,159677.0,60.4394,60.4481,60.3094,60.3094,159677.0
2020-12-02 15:50:00,69.57,69.71,69.5,69.63,357001.0,60.3094,60.4308,60.2487,60.3614,357001.0
2020-12-03 09:30:00,69.71,69.91,69.23,69.45,280316.0,60.4308,60.6041,60.0147,60.2054,280316.0
2020-12-03 09:40:00,69.47,70.1,69.43,69.89,271567.0,60.2227,60.7688,60.188,60.5868,271567.0
2020-12-03 09:50:00,69.88,70.2,69.81,69.98,252502.0,60.5781,60.8555,60.5175,60.6648,252502.0
2020-12-03 10:00:00,69.98,70.24,69.94,70.18,163367.0,60.6648,60.8902,60.6301,60.8382,163367.0
2020-12-03 10:10:00,70.18,70.41,70.14,70.4,167709.0,60.8382,61.0376,60.8035,61.0289,167709.0
2020-12-03 10:20:00,70.41,70.67,70.38,70.57,226648.0,61.0376,61.263,61.0116,61.1763,226648.0
2020-12-03 10:30:00,70.57,70.85,70.5,70.73,201731.0,61.1763,61.419,61.1156,61.315,201731.0
2020-12-03 10:40:00,70.73,70.79,70.64,70.76,150138.0,61.315,61.367,61.237,61.341,150138.0
2020-12-03 10:50:00,70.77,70.92,70.71,70.88,179865.0,61.3497,61.4797,61.2977,61.445,179865.0
2020-12-03 11:00:00,70.88,71.01,70.83,70.94,182526.0,61.445,61.5577,61.4017,61.497,182526.0
2020-12-03 11:10:00,70.95,70.97,70.7,70.96,143209.0,61.5057,61.523,61.289,61.5144,143209.0
2020-12-03 11:20:00,70.96,71.16,70.88,71.12,157813.0,61.5144,61.6877,61.445,61.6531,157813.0
2020-12-03 11:30:00,71.14,71.21,70.95,70.95,157520.0,61.6704,61.7311,61.5057,61.5057,157520.0
2020-12-03 11:40:00,70.94,71.16,70.83,71.12,201986.0,61.497,61.6877,61.4017,61.6531,201986.0
2020-12-03 11:50:00,71.14,71.14,70.88,70.95,89659.0,61.6704,61.6704,61.445,61.5057,89659.0
2020-12-03 12:00:00,70.91,71.1,70.91,71.09,97875.0,61.471,61.6357,61.471,61.6271,97875.0
2020-12-03 12:10:00,71.09,71.17,71.06,71.17,97079.0,61.6271,61.6964,61.6011,61.6964,97079.0
2020-12-03 12:20:00,71.17,71.36,71.11,71.27,127768.0,61.6964,61.8611,61.6444,61.7831,127768.0
2020-12-03 12:30:00,71.27,71.32,71.18,71.25,234091.0,61.7831,61.8265,61.7051,61.7658,234091.0
2020-12-03 12:40:00,71.24,71.33,71.22,71.28,143382.0,61.7571,61.8351,61.7398,61.7918,143382.0
2020-12-03 12:50:00,71.28,71.34,71.24,71.33,106524.0,61.7918,61.8438,61.7571,61.8351,106524.0
2020-12-03 13:00:00,71.32,71.34,71.28,71.31,130181.0,61.8265,61.8438,61.7918,61.8178,130181.0
2020-12-03 13:10:00,71.31,71.65,71.3,71.63,159201.0,61.8178,62.1125,61.8091,62.0952,159201.0
2020-12-03 13:20:00,71.64,71.69,71.58,71.61,151412.0,62.1039,62.1472,62.0518,62.0778,151412.0
2020-12-03 13:30:00,71.61,71.74,71.53,71.73,164394.0,62.0778,62.1905,62.0085,62.1819,164394.0
2020-12-03 13:40:00,71.74,71.91,71.62,71.86,198956.0,62.1905,62.3379,62.0865,62.2946,198956.0
2020-12-03 13:50:00,71.86,71.97,71.82,71.88,211331.0,62.2946,62.3899,62.2599,62.3119,211331.0
2020-12-03 14:00:00,71.88,72.0,71.85,71.96,229160.0,62.3119,62.4159,62.2859,62.3813,229160.0
2020-12-03 14:10:00,71.95,72.28,71.93,72.2,313699.0,62.3726,62.6587,62.3553,62.5893,313699.0
2020-12-03 14:20:00,72.21,72.31,72.17,72.31,199700.0,62.598,62.6847,62.5633,62.6847,199700.0
2020-12-03 14:30:00,72.31,72.35,72.04,72.13,183143.0,62.6847,62.7193,62.4506,62.5286,183143.0
2020-12-03 14:40:00,72.15,72.2,72.07,72.15,186352.0,62.546,62.5893,62.4766,62.546,186352.0
2020-12-03 14:50:00,72.16,72.21,72.1,72.16,205995.0,62.5546,62.598,62.5026,62.5546,205995.0
2020-12-03 15:00:00,72.17,72.25,72.09,72.23,235490.0,62.5633,62.6327,62.494,62.6153,235490.0
2020-12-03 15:10:00,72.23,72.36,72.22,72.35,233799.0,62.6153,62.728,62.6067,62.7193,233799.0
2020-12-03 15:20:00,72.34,72.45,72.32,72.38,306937.0,62.7107,62.806,62.6933,62.7454,306937.0
2020-12-03 15:30:00,72.38,72.39,72.09,72.14,408380.0,62.7454,62.754,62.494,62.5373,408380.0
2020-12-03 15:40:00,72.15,72.63,71.97,72.5,720960.0,62.546,62.9621,62.3899,62.8494,720960.0
2020-12-03 15:50:00,72.49,72.57,72.17,72.53,1383073.0,62.8407,62.9101,62.5633,62.8754,1383073.0
2020-12-04 09:30:00,72.72,73.17,72.57,73.0,650777.0,63.0401,63.4302,62.9101,63.2828,650777.0
2020-12-04 09:40:00,72.99,73.67,72.86,73.54,553401.0,63.2742,63.8636,63.1615,63.7509,553401.0
2020-12-04 09:50:00,73.54,74.42,73.52,74.28,976216.0,63.7509,64.5138,63.7336,64.3924,976216.0
2020-12-04 10:00:00,74.28,74.5,73.77,73.85,507428.0,64.3924,64.5832,63.9503,64.0197,507428.0
2020-12-04 10:10:00,73.84,73.85,73.07,73.42,352591.0,64.011,64.0197,63.3435,63.6469,352591.0
2020-12-04 10:20:00,73.42,73.66,73.39,73.56,310115.0,63.6469,63.855,63.6209,63.7683,310115.0
2020-12-04 10:30:00,73.55,73.68,73.43,73.58,151601.0,63.7596,63.8723,63.6556,63.7856,151601.0
2020-12-04 10:40:00,73.56,73.77,73.42,73.52,280247.0,63.7683,63.9503,63.6469,63.7336,280247.0
2020-12-04 10:50:00,73.52,73.64,73.41,73.48,170100.0,63.7336,63.8376,63.6382,63.6989,170100.0
2020-12-04 11:00:00,73.48,73.54,73.41,73.46,158535.0,63.6989,63.7509,63.6382,63.6816,158535.0
2020-12-04 11:10:00,73.47,73.48,73.18,73.31,170903.0,63.6903,63.6989,63.4389,63.5516,170903.0
2020-12-04 11:20:00,73.32,73.34,73.02,73.12,163847.0,63.5602,63.5776,63.3002,63.3869,163847.0
2020-12-04 11:30:00,73.13,73.38,73.1,73.36,112634.0,63.3955,63.6122,63.3695,63.5949,112634.0
2020-12-04 11:40:00,73.34,73.45,73.28,73.44,152987.0,63.5776,63.6729,63.5256,63.6643,152987.0
2020-12-04 11:50:00,73.43,73.49,73.27,73.39,110439.0,63.6556,63.7076,63.5169,63.6209,110439.0
2020-12-04 12:00:00,73.39,73.48,73.37,73.44,106304.0,63.6209,63.6989,63.6036,63.6643,106304.0
2020-12-04 12:10:00,73.44,73.51,73.29,73.3,108053.0,63.6643,63.7249,63.5342,63.5429,108053.0
2020-12-04 12:20:00,73.28,73.33,73.21,73.26,86143.0,63.5256,63.5689,63.4649,63.5082,86143.0
2020-12-04 12:30:00,73.27,73.28,73.13,73.22,80485.0,63.5169,63.5256,63.3955,63.4735,80485.0
2020-12-04 12:40:00,73.23,73.25,73.16,73.2,76069.0,63.4822,63.4995,63.4215,63.4562,76069.0
2020-12-04 12:50:00,73.2,73.24,73.15,73.19,100585.0,63.4562,63.4909,63.4129,63.4475,100585.0
2020-12-04 13:00:00,73.19,73.31,73.18,73.2,165662.0,63.4475,63.5516,63.4389,63.4562,165662.0
2020-12-04 13:10:00,73.2,73.31,73.19,73.27,124568.0,63.4562,63.5516,63.4475,63.5169,124568.0
2020-12-04 13:20:00,73.26,73.33,73.26,73.33,96912.0,63.5082,63.5689,63.5082,63.5689,96912.0
2020-12-04 13:30:00,73.33,73.42,73.25,73.35,160237.0,63.5689,63.6469,63.4995,63.5862,160237.0
2020-12-04 13:40:00,73.36,73.43,73.34,73.4,143557.0,63.5949,63.6556,63.5776,63.6296,143557.0
2020-12-04 13:50:00,73.41,73.45,73.35,73.42,98118.0,63.6382,63.6729,63.5862,63.6469,98118.0
2020-12-04 14:00:00,73.42,73.51,73.41,73.48,129604.0,63.6469,63.7249,63.6382,63.6989,129604.0
2020-12-04 14:10:00,73.48,73.63,73.47,73.59,153748.0,63.6989,63.829,63.6903,63.7943,153748.0
2020-12-04 14:20:00,73.59,73.65,73.57,73.59,116742.0,63.7943,63.8463,63.7769,63.7943,116742.0
2020-12-04 14:30:00,73.59,73.68,73.58,73.68,161438.0,63.7943,63.8723,63.7856,63.8723,161438.0
2020-12-04 14:40:00,73.68,73.78,73.65,73.75,138794.0,63.8723,63.959,63.8463,63.933,138794.0
2020-12-04 14:50:00,73.76,73.92,73.72,73.92,232748.0,63.9417,64.0804,63.907,64.0804,232748.0
2020-12-04 15:00:00,73.92,73.94,73.85,73.94,245185.0,64.0804,64.0977,64.0197,64.0977,245185.0
2020-12-04 15:10:00,73.94,74.05,73.89,74.03,258098.0,64.0977,64.1931,64.0544,64.1757,258098.0
2020-12-04 15:20:00,74.03,74.11,74.02,74.07,233874.0,64.1757,64.2451,64.167,64.2104,233874.0
2020-12-04 15:30:00,74.07,74.14,74.05,74.14,245316.0,64.2104,64.2711,64.1931,64.2711,245316.0
2020-12-04 15:40:00,74.13,74.31,74.13,74.25,391026.0,64.2624,64.4184,64.2624,64.3664,391026.0
2020-12-04 15:50:00,74.26,74.52,74.24,74.5,1164071.0,64.3751,64.6005,64.3578,64.5832,1164071.0
2020-12-07 09:30:00,74.0,74.0,74.0,74.0,0.0,64.1497,64.1497,64.1497,64.1497,0.0
2020-12-07 09:40:00,74.49,74.86,72.77,72.84,254516.0,64.5745,64.8952,63.0834,63.1441,254516.0
2020-12-07 09:50:00,72.85,72.98,72.43,72.55,248314.0,63.1528,63.2655,62.7887,62.8927,248314.0
2020-12-07 10:00:00,72.6,72.89,72.57,72.84,162084.0,62.9361,63.1875,62.9101,63.1441,162084.0
2020-12-07 10:10:00,72.81,73.09,72.81,72.99,90316.0,63.1181,63.3608,63.1181,63.2742,90316.0
2020-12-07 10:20:00,72.98,73.2,72.9,73.14,119542.0,63.2655,63.4562,63.1961,63.4042,119542.0
2020-12-07 10:30:00,73.15,73.41,73.12,73.4,125204.0,63.4129,63.6382,63.3869,63.6296,125204.0
2020-12-07 10:40:00,73.39,73.54,73.38,73.45,101685.0,63.6209,63.7509,63.6122,63.6729,101685.0
2020-12-07 10:50:00,73.45,73.53,73.41,73.45,78658.0,63.6729,63.7423,63.6382,63.6729,78658.0
2020-12-07 11:00:00,73.44,73.46,73.26,73.29,77318.0,63.6643,63.6816,63.5082,63.5342,77318.0
2020-12-07 11:10:00,73.31,73.47,73.28,73.38,79281.0,63.5516,63.6903,63.5256,63.6122,79281.0
2020-12-07 11:20:00,73.4,73.57,73.37,73.53,86474.0,63.6296,63.7769,63.6036,63.7423,86474.0
2020-12-07 11:30:00,73.5,73.55,73.31,73.35,76852.0,63.7163,63.7596,63.5516,63.5862,76852.0
2020-12-07 11:40:00,73.36,73.39,73.23,73.3,97980.0,63.5949,63.6209,63.4822,63.5429,97980.0
2020-12-07 11:50:00,73.31,73.4,73.28,73.37,75856.0,63.5516,63.6296,63.5256,63.6036,75856.0
2020-12-07 12:00:00,73.37,73.45,73.3,73.45,48552.0,63.6036,63.6729,63.5429,63.6729,48552.0
2020-12-07 12:10:00,73.45,73.45,73.3,73.32,76517.0,63.6729,63.6729,63.5429,63.5602,76517.0
2020-12-07 12:20:00,73.31,73.34,73.18,73.26,101064.0,63.5516,63.5776,63.4389,63.5082,101064.0
2020-12-07 12:30:00,73.27,73.34,73.25,73.31,69496.0,63.5169,63.5776,63.4995,63.5516,69496.0
2020-12-07 12:40:00,73.3,73.47,73.29,73.45,89931.0,63.5429,63.6903,63.5342,63.6729,89931.0
2020-12-07 12:50:00,73.44,73.55,73.43,73.52,132177.0,63.6643,63.7596,63.6556,63.7336,132177.0
2020-12-07 13:00:00,73.53,73.56,73.45,73.47,128276.0,63.7423,63.7683,63.6729,63.6903,128276.0
2020-12-07 13:10:00,73.46,73.47,73.32,73.38,83742.0,63.6816,63.6903,63.5602,63.6122,83742.0
2020-12-07 13:20:00,73.39,73.45,73.34,73.39,72005.0,63.6209,63.6729,63.5776,63.6209,72005.0
2020-12-07 13:30:00,73.39,73.47,73.38,73.43,59083.0,63.6209,63.6903,63.6122,63.6556,59083.0
2020-12-07 13:40:00,73.42,73.46,73.27,73.35,85618.0,63.6469,63.6816,63.5169,63.5862,85618.0
2020-12-07 13:50:00,73.36,73.42,73.34,73.37,60780.0,63.5949,63.6469,63.5776,63.6036,60780.0
2020-12-07 14:00:00,73.38,73.42,73.31,73.37,117735.0,63.6122,63.6469,63.5516,63.6036,117735.0
2020-12-07 14:10:00,73.35,73.44,73.31,73.39,82599.0,63.5862,63.6643,63.5516,63.6209,82599.0
2020-12-07 14:20:00,73.39,73.41,73.34,73.36,62840.0,63.6209,63.6382,63.5776,63.5949,62840.0
2020-12-07 14:30:00,73.36,73.41,73.31,73.34,105170.0,63.5949,63.6382,63.5516,63.5776,105170.0
2020-12-07 14:40:00,73.33,73.43,73.31,73.39,81568.0,63.5689,63.6556,63.5516,63.6209,81568.0
2020-12-07 14:50:00,73.4,73.51,73.39,73.44,97406.0,63.6296,63.7249,63.6209,63.6643,97406.0
2020-12-07 15:00:00,73.45,73.5,73.37,73.49,77732.0,63.6729,63.7163,63.6036,63.7076,77732.0
2020-12-07 15:10:00,73.48,73.59,73.47,73.53,98308.0,63.6989,63.7943,63.6903,63.7423,98308.0
2020-12-07 15:20:00,73.52,73.54,73.42,73.5,112115.0,63.7336,63.7509,63.6469,63.7163,112115.0
2020-12-07 15:30:00,73.5,73.72,73.49,73.63,120021.0,63.7163,63.907,63.7076,63.829,120021.0
2020-12-07 15:40:00,73.62,73.65,73.41,73.48,168856.0,63.8203,63.8463,63.6382,63.6989,168856.0
2020-12-07 15:50:00,73.48,73.71,73.47,73.61,496102.0,63.6989,63.8983,63.6903,63.8116,496102.0
2020-12-08 09:30:00,72.73,73.48,72.62,73.44,315472.0,63.0488,63.6989,62.9534,63.6643,315472.0
2020-12-08 09:40:00,73.44,73.47,73.21,73.23,119502.0,63.6643,63.6903,63.4649,63.4822,119502.0
2020-12-08 09:50:00,73.23,73.45,73.21,73.3,164383.0,63.4822,63.6729,63.4649,63.5429,164383.0
2020-12-08 10:00:00,73.3,73.3,72.93,73.08,139764.0,63.5429,63.5429,63.2221,63.3522,139764.0
2020-12-08 10:10:00,73.08,73.14,72.94,73.02,86421.0,63.3522,63.4042,63.2308,63.3002,86421.0
2020-12-08 10:20:00,73.03,73.18,73.0,73.15,65402.0,63.3088,63.4389,63.2828,63.4129,65402.0
2020-12-08 10:30:00,73.15,73.25,73.1,73.22,85887.0,63.4129,63.4995,63.3695,63.4735,85887.0
2020-12-08 10:40:00,73.23,73.3,73.12,73.18,101632.0,63.4822,63.5429,63.3869,63.4389,101632.0
2020-12-08 10:50:00,73.17,73.32,73.12,73.31,71135.0,63.4302,63.5602,63.3869,63.5516,71135.0
2020-12-08 11:00:00,73.31,73.48,73.31,73.39,81771.0,63.5516,63.6989,63.5516,63.6209,81771.0
2020-12-08 11:10:00,73.39,73.42,73.29,73.39,80363.0,63.6209,63.6469,63.5342,63.6209,80363.0
2020-12-08 11:20:00,73.39,73.44,73.32,73.4,78765.0,63.6209,63.6643,63.5602,63.6296,78765.0
2020-12-08 11:30:00,73.4,73.45,73.34,73.35,50948.0,63.6296,63.6729,63.5776,63.5862,50948.0
2020-12-08 11:40:00,73.36,73.42,73.31,73.39,52490.0,63.5949,63.6469,63.5516,63.6209,52490.0
2020-12-08 11:50:00,73.38,73.42,73.34,73.42,42193.0,63.6122,63.6469,63.5776,63.6469,42193.0
2020-12-08 12:00:00,73.4,73.52,73.37,73.51,61110.0,63.6296,63.7336,63.6036,63.7249,61110.0
2020-12-08 12:10:00,73.51,73.62,73.44,73.45,113595.0,63.7249,63.8203,63.6643,63.6729,113595.0
2020-12-08 12:20:00,73.44,73.55,73.44,73.48,45308.0,63.6643,63.7596,63.6643,63.6989,45308.0
2020-12-08 12:30:00,73.46,73.5,73.41,73.45,64662.0,63.6816,63.7163,63.6382,63.6729,64662.0
2020-12-08 12:40:00,73.45,73.57,73.42,73.48,56376.0,63.6729,63.7769,63.6469,63.6989,56376.0
2020-12-08 12:50:00,73.48,73.62,73.48,73.56,64597.0,63.6989,63.8203,63.6989,63.7683,64597.0
2020-12-08 13:00:00,73.56,73.66,73.55,73.6,102097.0,63.7683,63.855,63.7596,63.803,102097.0
2020-12-08 13:10:00,73.61,73.64,73.52,73.62,53053.0,63.8116,63.8376,63.7336,63.8203,53053.0
2020-12-08 13:20:00,73.62,73.75,73.54,73.68,76457.0,63.8203,63.933,63.7509,63.8723,76457.0
2020-12-08 13:30:00,73.67,73.7,73.63,73.64,45419.0,63.8636,63.8896,63.829,63.8376,45419.0
2020-12-08 13:40:00,73.63,73.63,73.55,73.59,67875.0,63.829,63.829,63.7596,63.7943,67875.0
2020-12-08 13:50:00,73.59,73.64,73.56,73.59,58372.0,63.7943,63.8376,63.7683,63.7943,58372.0
2020-12-08 14:00:00,73.6,73.69,73.58,73.64,72737.0,63.803,63.881,63.7856,63.8376,72737.0
2020-12-08 14:10:00,73.65,73.78,73.63,73.73,52028.0,63.8463,63.959,63.829,63.9157,52028.0
2020-12-08 14:20:00,73.73,73.75,73.59,73.6,101783.0,63.9157,63.933,63.7943,63.803,101783.0
2020-12-08 14:30:00,73.6,73.68,73.58,73.68,118081.0,63.803,63.8723,63.7856,63.8723,118081.0
2020-12-08 14:40:00,73.67,73.69,73.47,73.48,119904.0,63.8636,63.881,63.6903,63.6989,119904.0
2020-12-08 14:50:00,73.47,73.53,73.39,73.52,183580.0,63.6903,63.7423,63.6209,63.7336,183580.0
2020-12-08 15:00:00,73.51,73.63,73.48,73.63,66166.0,63.7249,63.829,63.6989,63.829,66166.0
2020-12-08 15:10:00,73.63,73.66,73.58,73.66,141911.0,63.829,63.855,63.7856,63.855,141911.0
2020-12-08 15:20:00,73.66,73.75,73.65,73.75,92990.0,63.855,63.933,63.8463,63.933,92990.0
2020-12-08 15:30:00,73.74,73.82,73.71,73.77,171100.0,63.9243,63.9937,63.8983,63.9503,171100.0
2020-12-08 15:40:00,73.77,73.88,73.72,73.72,200232.0,63.9503,64.0457,63.907,63.907,200232.0
2020-12-08 15:50:00,73.73,73.94,73.72,73.91,478137.0,63.9157,64.0977,63.907,64.0717,478137.0
2020-12-09 09:30:00,74.38,74.44,73.9,73.95,289024.0,64.4791,64.5311,64.063,64.1064,289024.0
2020-12-09 09:40:00,73.95,74.02,73.74,73.75,119985.0,64.1064,64.167,63.9243,63.933,119985.0
2020-12-09 09:50:00,73.73,73.75,73.57,73.68,94401.0,63.9157,63.933,63.7769,63.8723,94401.0
2020-12-09 10:00:00,73.68,73.73,73.6,73.64,117786.0,63.8723,63.9157,63.803,63.8376,117786.0
2020-12-09 10:10:00,73.63,73.67,73.37,73.53,128904.0,63.829,63.8636,63.6036,63.7423,128904.0
2020-12-09 10:20:00,73.53,73.57,73.48,73.52,92865.0,63.7423,63.7769,63.6989,63.7336,92865.0
2020-12-09 10:30:00,73.53,73.54,73.17,73.21,155186.0,63.7423,63.7509,63.4302,63.4649,155186.0
2020-12-09 10:40:00,73.22,73.39,73.18,73.34,106778.0,63.4735,63.6209,63.4389,63.5776,106778.0
2020-12-09 10:50:00,73.34,73.37,73.07,73.1,119105.0,63.5776,63.6036,63.3435,63.3695,119105.0
2020-12-09 11:00:00,73.11,73.17,72.9,73.05,127845.0,63.3782,63.4302,63.1961,63.3262,127845.0
2020-12-09 11:10:00,73.05,73.14,73.01,73.06,60966.0,63.3262,63.4042,63.2915,63.3348,60966.0
2020-12-09 11:20:00,73.05,73.17,73.05,73.1,71861.0,63.3262,63.4302,63.3262,63.3695,71861.0
2020-12-09 11:30:00,73.11,73.25,73.08,73.24,69674.0,63.3782,63.4995,63.3522,63.4909,69674.0
2020-12-09 11:40:00,73.23,73.27,73.12,73.13,64026.0,63.4822,63.5169,63.3869,63.3955,64026.0
2020-12-09 11:50:00,73.13,73.22,73.1,73.2,63862.0,63.3955,63.4735,63.3695,63.4562,63862.0
2020-12-09 12:00:00,73.2,73.21,73.13,73.19,63914.0,63.4562,63.4649,63.3955,63.4475,63914.0
2020-12-09 12:10:00,73.17,73.2,73.02,73.11,78444.0,63.4302,63.4562,63.3002,63.3782,78444.0
2020-12-09 12:20:00,73.11,73.12,73.0,73.04,101421.0,63.3782,63.3869,63.2828,63.3175,101421.0
2020-12-09 12:30:00,73.04,73.1,72.99,73.09,103173.0,63.3175,63.3695,63.2742,63.3608,103173.0
2020-12-09 12:40:00,73.09,73.15,73.0,73.06,138466.0,63.3608,63.4129,63.2828,63.3348,138466.0
2020-12-09 12:50:00,73.06,73.12,72.99,73.12,87192.0,63.3348,63.3869,63.2742,63.3869,87192.0
2020-12-09 13:00:00,73.12,73.16,73.04,73.16,88401.0,63.3869,63.4215,63.3175,63.4215,88401.0
2020-12-09 13:10:00,73.15,73.23,73.14,73.19,106467.0,63.4129,63.4822,63.4042,63.4475,106467.0
2020-12-09 13:20:00,73.19,73.22,73.13,73.15,101944.0,63.4475,63.4735,63.3955,63.4129,101944.0
2020-12-09 13:30:00,73.15,73.15,72.93,73.03,97203.0,63.4129,63.4129,63.2221,63.3088,97203.0
2020-12-09 13:40:00,73.03,73.08,72.93,73.02,80726.0,63.3088,63.3522,63.2221,63.3002,80726.0
2020-12-09 13:50:00,73.03,73.03,72.9,72.94,85728.0,63.3088,63.3088,63.1961,63.2308,85728.0
2020-12-09 14:00:00,72.94,73.08,72.89,73.0,153546.0,63.2308,63.3522,63.1875,63.2828,153546.0
2020-12-09 14:10:00,73.0,73.0,72.86,72.89,128349.0,63.2828,63.2828,63.1615,63.1875,128349.0
2020-12-09 14:20:00,72.9,73.12,72.86,73.09,124512.0,63.1961,63.3869,63.1615,63.3608,124512.0
2020-12-09 14:30:00,73.09,73.14,73.07,73.09,82777.0,63.3608,63.4042,63.3435,63.3608,82777.0
2020-12-09 14:40:00,73.09,73.16,73.0,73.1,158215.0,63.3608,63.4215,63.2828,63.3695,158215.0
2020-12-09 14:50:00,73.1,73.12,73.02,73.07,155152.0,63.3695,63.3869,63.3002,63.3435,155152.0
2020-12-09 15:00:00,73.07,73.23,73.06,73.21,132755.0,63.3435,63.4822,63.3348,63.4649,132755.0
2020-12-09 15:10:00,73.21,73.22,73.13,73.22,127630.0,63.4649,63.4735,63.3955,63.4735,127630.0
2020-12-09 15:20:00,73.22,73.25,73.08,73.12,68677.0,63.4735,63.4995,63.3522,63.3869,68677.0
2020-12-09 15:30:00,73.12,73.37,73.12,73.37,105711.0,63.3869,63.6036,63.3869,63.6036,105711.0
2020-12-09 15:40:00,73.37,73.59,73.36,73.43,209457.0,63.6036,63.7943,63.5949,63.6556,209457.0
2020-12-09 15:50:00,73.43,73.73,73.4,73.52,454591.0,63.6556,63.9157,63.6296,63.7336,454591.0
2020-12-10 09:30:00,72.77,73.16,72.51,72.65,355039.0,63.0834,63.4215,62.858,62.9794,355039.0
2020-12-10 09:40:00,72.65,73.04,72.61,72.79,140113.0,62.9794,63.3175,62.9447,63.1008,140113.0
2020-12-10 09:50:00,72.81,73.01,72.73,72.97,98356.0,63.1181,63.2915,63.0488,63.2568,98356.0
2020-12-10 10:00:00,72.98,73.02,72.68,72.81,91023.0,63.2655,63.3002,63.0054,63.1181,91023.0
2020-12-10 10:10:00,72.78,72.86,72.59,72.63,85904.0,63.0921,63.1615,62.9274,62.9621,85904.0
2020-12-10 10:20:00,72.62,72.64,72.33,72.37,188156.0,62.9534,62.9707,62.702,62.7367,188156.0
2020-12-10 10:30:00,72.38,72.66,72.38,72.65,115190.0,62.7454,62.9881,62.7454,62.9794,115190.0
2020-12-10 10:40:00,72.64,72.74,72.56,72.59,75769.0,62.9707,63.0574,62.9014,62.9274,75769.0
2020-12-10 10:50:00,72.6,72.64,72.39,72.41,112931.0,62.9361,62.9707,62.754,62.7714,112931.0
2020-12-10 11:00:00,72.41,72.65,72.41,72.57,67942.0,62.7714,62.9794,62.7714,62.9101,67942.0
2020-12-10 11:10:00,72.57,72.6,72.45,72.58,73976.0,62.9101,62.9361,62.806,62.9187,73976.0
2020-12-10 11:20:00,72.59,72.63,72.43,72.45,102245.0,62.9274,62.9621,62.7887,62.806,102245.0
2020-12-10 11:30:00,72.45,72.45,72.24,72.28,230088.0,62.806,62.806,62.624,62.6587,230088.0
2020-12-10 11:40:00,72.28,72.31,72.08,72.2,169965.0,62.6587,62.6847,62.4853,62.5893,169965.0
2020-12-10 11:50:00,72.21,72.5,72.2,72.42,98979.0,62.598,62.8494,62.5893,62.78,98979.0
2020-12-10 12:00:00,72.4,72.59,72.33,72.59,90837.0,62.7627,62.9274,62.702,62.9274,90837.0
2020-12-10 12:10:00,72.6,72.67,72.49,72.5,73679.0,62.9361,62.9968,62.8407,62.8494,73679.0
2020-12-10 12:20:00,72.51,72.59,72.46,72.55,50955.0,62.858,62.9274,62.8147,62.8927,50955.0
2020-12-10 12:30:00,72.57,72.84,72.57,72.7,94598.0,62.9101,63.1441,62.9101,63.0228,94598.0
2020-12-10 12:40:00,72.68,72.76,72.61,72.64,40810.0,63.0054,63.0748,62.9447,62.9707,40810.0
2020-12-10 12:50:00,72.63,72.66,72.57,72.61,35063.0,62.9621,62.9881,62.9101,62.9447,35063.0
2020-12-10 13:00:00,72.61,72.74,72.6,72.73,35347.0,62.9447,63.0574,62.9361,63.0488,35347.0
2020-12-10 13:10:00,72.72,72.79,72.7,72.77,48390.0,63.0401,63.1008,63.0228,63.0834,48390.0
2020-12-10 13:20:00,72.77,72.78,72.56,72.58,47806.0,63.0834,63.0921,62.9014,62.9187,47806.0
2020-12-10 13:30:00,72.58,72.64,72.46,72.6,100853.0,62.9187,62.9707,62.8147,62.9361,100853.0
2020-12-10 13:40:00,72.59,72.61,72.48,72.52,42190.0,62.9274,62.9447,62.832,62.8667,42190.0
2020-12-10 13:50:00,72.52,72.54,72.38,72.43,56381.0,62.8667,62.8841,62.7454,62.7887,56381.0
2020-12-10 14:00:00,72.44,72.49,72.36,72.42,50262.0,62.7974,62.8407,62.728,62.78,50262.0
2020-12-10 14:10:00,72.42,72.42,72.2,72.23,59956.0,62.78,62.78,62.5893,62.6153,59956.0
2020-12-10 14:20:00,72.22,72.28,72.14,72.23,92976.0,62.6067,62.6587,62.5373,62.6153,92976.0
2020-12-10 14:30:00,72.22,72.36,72.18,72.36,68386.0,62.6067,62.728,62.572,62.728,68386.0
2020-12-10 14:40:00,72.34,72.35,72.26,72.33,66422.0,62.7107,62.7193,62.6413,62.702,66422.0
2020-12-10 14:50:00,72.33,72.41,72.28,72.32,88391.0,62.702,62.7714,62.6587,62.6933,88391.0
2020-12-10 15:00:00,72.31,72.42,72.29,72.41,65865.0,62.6847,62.78,62.6673,62.7714,65865.0
2020-12-10 15:10:00,72.41,72.61,72.41,72.58,73695.0,62.7714,62.9447,62.7714,62.9187,73695.0
2020-12-10 15:20:00,72.57,72.57,72.35,72.4,81271.0,62.9101,62.9101,62.7193,62.7627,81271.0
2020-12-10 15:30:00,72.4,72.49,72.31,72.36,113919.0,62.7627,62.8407,62.6847,62.728,113919.0
2020-12-10 15:40:00,72.36,72.46,72.33,72.37,127962.0,62.728,62.8147,62.702,62.7367,127962.0
2020-12-10 15:50:00,72.36,72.43,72.2,72.21,544887.0,62.728,62.7887,62.5893,62.598,544887.0
2020-12-11 09:30:00,72.0,72.11,71.36,71.98,325014.0,62.4159,62.5113,61.8611,62.3986,325014.0
2020-12-11 09:40:00,71.96,72.04,71.58,71.64,89858.0,62.3813,62.4506,62.0518,62.1039,89858.0
2020-12-11 09:50:00,71.6,71.77,71.47,71.72,119701.0,62.0692,62.2166,61.9565,62.1732,119701.0
2020-12-11 10:00:00,71.7,71.74,71.47,71.58,86576.0,62.1559,62.1905,61.9565,62.0518,86576.0
2020-12-11 10:10:00,71.59,71.79,71.41,71.66,78943.0,62.0605,62.2339,61.9045,62.1212,78943.0
2020-12-11 10:20:00,71.66,71.7,71.5,71.56,72865.0,62.1212,62.1559,61.9825,62.0345,72865.0
2020-12-11 10:30:00,71.56,71.68,71.54,71.59,66123.0,62.0345,62.1385,62.0172,62.0605,66123.0
2020-12-11 10:40:00,71.59,71.7,71.53,71.53,89540.0,62.0605,62.1559,62.0085,62.0085,89540.0
2020-12-11 10:50:00,71.52,71.59,71.4,71.47,92000.0,61.9998,62.0605,61.8958,61.9565,92000.0
2020-12-11 11:00:00,71.45,71.52,71.15,71.15,138477.0,61.9391,61.9998,61.6791,61.6791,138477.0
2020-12-11 11:10:00,71.16,71.3,71.0,71.02,171759.0,61.6877,61.8091,61.549,61.5664,171759.0
2020-12-11 11:20:00,71.02,71.05,70.9,70.93,196676.0,61.5664,61.5924,61.4624,61.4884,196676.0
2020-12-11 11:30:00,70.94,71.03,70.88,70.9,118635.0,61.497,61.5751,61.445,61.4624,118635.0
2020-12-11 11:40:00,70.92,71.1,70.89,71.09,116435.0,61.4797,61.6357,61.4537,61.6271,116435.0
2020-12-11 11:50:00,71.08,71.2,70.96,71.0,106402.0,61.6184,61.7224,61.5144,61.549,106402.0
2020-12-11 12:00:00,71.0,71.0,70.89,70.89,99034.0,61.549,61.549,61.4537,61.4537,99034.0
2020-12-11 12:10:00,70.91,70.91,70.71,70.72,126173.0,61.471,61.471,61.2977,61.3063,126173.0
2020-12-11 12:20:00,70.71,70.95,70.65,70.92,97433.0,61.2977,61.5057,61.2456,61.4797,97433.0
2020-12-11 12:30:00,70.94,70.97,70.84,70.85,51431.0,61.497,61.523,61.4103,61.419,51431.0
2020-12-11 12:40:00,70.86,71.1,70.82,71.09,95208.0,61.4277,61.6357,61.393,61.6271,95208.0
2020-12-11 12:50:00,71.08,71.22,71.08,71.21,82891.0,61.6184,61.7398,61.6184,61.7311,82891.0
2020-12-11 13:00:00,71.22,71.45,71.21,71.38,274165.0,61.7398,61.9391,61.7311,61.8785,274165.0
2020-12-11 13:10:00,71.38,71.5,71.35,71.38,96623.0,61.8785,61.9825,61.8525,61.8785,96623.0
2020-12-11 13:20:00,71.39,71.55,71.35,71.55,93332.0,61.8871,62.0258,61.8525,62.0258,93332.0
2020-12-11 13:30:00,71.55,71.65,71.54,71.59,78368.0,62.0258,62.1125,62.0172,62.0605,78368.0
2020-12-11 13:40:00,71.58,71.66,71.51,71.52,88244.0,62.0518,62.1212,61.9912,61.9998,88244.0
2020-12-11 13:50:00,71.53,71.69,71.48,71.61,51739.0,62.0085,62.1472,61.9652,62.0778,51739.0
2020-12-11 14:00:00,71.6,71.7,71.55,71.56,56431.0,62.0692,62.1559,62.0258,62.0345,56431.0
2020-12-11 14:10:00,71.58,71.73,71.53,71.7,87482.0,62.0518,62.1819,62.0085,62.1559,87482.0
2020-12-11 14:20:00,71.7,71.83,71.66,71.74,91310.0,62.1559,62.2686,62.1212,62.1905,91310.0
2020-12-11 14:30:00,71.76,71.87,71.74,71.77,69630.0,62.2079,62.3032,62.1905,62.2166,69630.0
2020-12-11 14:40:00,71.77,71.86,71.77,71.81,67390.0,62.2166,62.2946,62.2166,62.2512,67390.0
2020-12-11 14:50:00,71.8,71.82,71.63,71.65,68111.0,62.2426,62.2599,62.0952,62.1125,68111.0
2020-12-11 15:00:00,71.64,71.65,71.57,71.59,50781.0,62.1039,62.1125,62.0432,62.0605,50781.0
2020-12-11 15:10:00,71.58,71.83,71.55,71.76,105084.0,62.0518,62.2686,62.0258,62.2079,105084.0
2020-12-11 15:20:00,71.76,71.77,71.62,71.63,68606.0,62.2079,62.2166,62.0865,62.0952,68606.0
2020-12-11 15:30:00,71.63,71.69,71.56,71.64,109819.0,62.0952,62.1472,62.0345,62.1039,109819.0
2020-12-11 15:40:00,71.64,71.75,71.51,71.51,188411.0,62.1039,62.1992,61.9912,61.9912,188411.0
2020-12-11 15:50:00,71.5,71.65,71.42,71.58,566341.0,61.9825,62.1125,61.9131,62.0518,566341.0
2020-12-14 09:30:00,72.31,72.33,71.76,71.95,303852.0,62.6847,62.702,62.2079,62.3726,303852.0
2020-12-14 09:40:00,71.99,72.13,71.71,71.71,139367.0,62.4073,62.5286,62.1645,62.1645,139367.0
2020-12-14 09:50:00,71.7,71.7,71.33,71.43,164399.0,62.1559,62.1559,61.8351,61.9218,164399.0
2020-12-14 10:00:00,71.44,71.6,71.26,71.26,111831.0,61.9305,62.0692,61.7744,61.7744,111831.0
2020-12-14 10:10:00,71.26,71.4,71.17,71.35,127971.0,61.7744,61.8958,61.6964,61.8525,127971.0
2020-12-14 10:20:00,71.35,71.64,71.24,71.61,104373.0,61.8525,62.1039,61.7571,62.0778,104373.0
2020-12-14 10:30:00,71.65,71.66,71.31,71.33,132507.0,62.1125,62.1212,61.8178,61.8351,132507.0
2020-12-14 10:40:00,71.33,71.38,71.16,71.17,111784.0,61.8351,61.8785,61.6877,61.6964,111784.0
2020-12-14 10:50:00,71.16,71.24,71.0,71.06,113378.0,61.6877,61.7571,61.549,61.6011,113378.0
2020-12-14 11:00:00,71.06,71.22,70.99,71.06,123021.0,61.6011,61.7398,61.5404,61.6011,123021.0
2020-12-14 11:10:00,71.09,71.17,71.03,71.11,75110.0,61.6271,61.6964,61.5751,61.6444,75110.0
2020-12-14 11:20:00,71.12,71.14,70.89,70.92,101020.0,61.6531,61.6704,61.4537,61.4797,101020.0
2020-12-14 11:30:00,70.91,70.93,70.69,70.84,100976.0,61.471,61.4884,61.2803,61.4103,100976.0
2020-12-14 11:40:00,70.83,70.87,70.74,70.78,57631.0,61.4017,61.4364,61.3237,61.3583,57631.0
2020-12-14 11:50:00,70.78,70.82,70.68,70.77,113566.0,61.3583,61.393,61.2716,61.3497,113566.0
2020-12-14 12:00:00,70.78,70.85,70.74,70.75,73839.0,61.3583,61.419,61.3237,61.3323,73839.0
2020-12-14 12:10:00,70.74,70.76,70.58,70.6,119170.0,61.3237,61.341,61.185,61.2023,119170.0
2020-12-14 12:20:00,70.59,70.62,70.5,70.6,104236.0,61.1936,61.2196,61.1156,61.2023,104236.0
2020-12-14 12:30:00,70.59,70.81,70.5,70.78,129668.0,61.1936,61.3843,61.1156,61.3583,129668.0
2020-12-14 12:40:00,70.78,70.84,70.58,70.58,69905.0,61.3583,61.4103,61.185,61.185,69905.0
2020-12-14 12:50:00,70.59,70.7,70.58,70.69,58637.0,61.1936,61.289,61.185,61.2803,58637.0
2020-12-14 13:00:00,70.7,70.72,70.46,70.5,127325.0,61.289,61.3063,61.0809,61.1156,127325.0
2020-12-14 13:10:00,70.5,70.55,70.39,70.47,165196.0,61.1156,61.1589,61.0202,61.0896,165196.0
2020-12-14 13:20:00,70.49,70.52,70.38,70.38,86720.0,61.1069,61.1329,61.0116,61.0116,86720.0
2020-12-14 13:30:00,70.38,70.51,70.31,70.5,136019.0,61.0116,61.1243,60.9509,61.1156,136019.0
2020-12-14 13:40:00,70.5,70.56,70.45,70.47,84516.0,61.1156,61.1676,61.0723,61.0896,84516.0
2020-12-14 13:50:00,70.46,70.46,70.35,70.42,78921.0,61.0809,61.0809,60.9856,61.0463,78921.0
2020-12-14 14:00:00,70.42,70.47,70.39,70.42,67233.0,61.0463,61.0896,61.0202,61.0463,67233.0
2020-12-14 14:10:00,70.42,70.45,70.16,70.28,177626.0,61.0463,61.0723,60.8209,60.9249,177626.0
2020-12-14 14:20:00,70.28,70.29,70.1,70.12,89547.0,60.9249,60.9336,60.7688,60.7862,89547.0
2020-12-14 14:30:00,70.13,70.16,69.91,69.96,161276.0,60.7949,60.8209,60.6041,60.6475,161276.0
2020-12-14 14:40:00,69.97,70.0,69.91,69.98,108634.0,60.6562,60.6822,60.6041,60.6648,108634.0
2020-12-14 14:50:00,69.99,70.22,69.97,70.14,105426.0,60.6735,60.8729,60.6562,60.8035,105426.0
2020-12-14 15:00:00,70.15,70.16,69.96,69.98,80617.0,60.8122,60.8209,60.6475,60.6648,80617.0
2020-12-14 15:10:00,69.98,70.05,69.92,69.92,114421.0,60.6648,60.7255,60.6128,60.6128,114421.0
2020-12-14 15:20:00,69.92,70.08,69.91,69.97,110477.0,60.6128,60.7515,60.6041,60.6562,110477.0
2020-12-14 15:30:00,69.97,69.97,69.76,69.77,234823.0,60.6562,60.6562,60.4741,60.4828,234823.0
2020-12-14 15:40:00,69.77,69.95,69.68,69.91,256197.0,60.4828,60.6388,60.4048,60.6041,256197.0
2020-12-14 15:50:00,69.9,69.93,69.7,69.72,524840.0,60.5955,60.6215,60.4221,60.4394,524840.0
2020-12-15 09:30:00,70.08,70.1,69.57,69.62,272290.0,60.7515,60.7688,60.3094,60.3527,272290.0
2020-12-15 09:40:00,69.63,69.66,69.34,69.41,204828.0,60.3614,60.3874,60.11,60.1707,204828.0
2020-12-15 09:50:00,69.43,69.49,69.2,69.27,256712.0,60.188,60.24,59.9886,60.0493,256712.0
2020-12-15 10:00:00,69.27,69.4,69.13,69.25,201983.0,60.0493,60.162,59.928,60.032,201983.0
2020-12-15 10:10:00,69.25,69.51,69.25,69.49,205153.0,60.032,60.2574,60.032,60.24,205153.0
2020-12-15 10:20:00,69.5,69.55,69.37,69.4,113294.0,60.2487,60.2921,60.136,60.162,113294.0
2020-12-15 10:30:00,69.4,69.43,69.1,69.11,165261.0,60.162,60.188,59.902,59.9106,165261.0
2020-12-15 10:40:00,69.11,69.24,68.8,69.21,437347.0,59.9106,60.0233,59.6419,59.9973,437347.0
2020-12-15 10:50:00,69.23,69.45,69.06,69.33,306601.0,60.0147,60.2054,59.8673,60.1013,306601.0
2020-12-15 11:00:00,69.33,69.38,69.19,69.29,116598.0,60.1013,60.1447,59.98,60.0667,116598.0
2020-12-15 11:10:00,69.29,69.37,69.24,69.3,184409.0,60.0667,60.136,60.0233,60.0753,184409.0
2020-12-15 11:20:00,69.29,69.54,69.29,69.4,76281.0,60.0667,60.2834,60.0667,60.162,76281.0
2020-12-15 11:30:00,69.4,69.5,69.23,69.23,77774.0,60.162,60.2487,60.0147,60.0147,77774.0
2020-12-15 11:40:00,69.22,69.44,69.19,69.29,156670.0,60.006,60.1967,59.98,60.0667,156670.0
2020-12-15 11:50:00,69.28,69.5,69.23,69.5,173276.0,60.058,60.2487,60.0147,60.2487,173276.0
2020-12-15 12:00:00,69.48,69.63,69.35,69.48,148873.0,60.2314,60.3614,60.1187,60.2314,148873.0
2020-12-15 12:10:00,69.48,69.54,69.37,69.45,160175.0,60.2314,60.2834,60.136,60.2054,160175.0
2020-12-15 12:20:00,69.46,69.56,69.36,69.44,78110.0,60.214,60.3007,60.1274,60.1967,78110.0
2020-12-15 12:30:00,69.44,69.56,69.41,69.51,58310.0,60.1967,60.3007,60.1707,60.2574,58310.0
2020-12-15 12:40:00,69.52,69.52,69.4,69.5,76863.0,60.2661,60.2661,60.162,60.2487,76863.0
2020-12-15 12:50:00,69.5,69.63,69.46,69.63,151317.0,60.2487,60.3614,60.214,60.3614,151317.0
2020-12-15 13:00:00,69.64,69.83,69.55,69.73,96673.0,60.3701,60.5348,60.2921,60.4481,96673.0
2020-12-15 13:10:00,69.73,69.73,69.57,69.61,90530.0,60.4481,60.4481,60.3094,60.3441,90530.0
2020-12-15 13:20:00,69.62,69.63,69.48,69.53,131834.0,60.3527,60.3614,60.2314,60.2747,131834.0
2020-12-15 13:30:00,69.53,69.53,69.44,69.51,108958.0,60.2747,60.2747,60.1967,60.2574,108958.0
2020-12-15 13:40:00,69.5,69.58,69.5,69.52,95255.0,60.2487,60.3181,60.2487,60.2661,95255.0
2020-12-15 13:50:00,69.53,69.79,69.52,69.77,115769.0,60.2747,60.5001,60.2661,60.4828,115769.0
2020-12-15 14:00:00,69.78,69.92,69.76,69.85,99297.0,60.4914,60.6128,60.4741,60.5521,99297.0
2020-12-15 14:10:00,69.86,69.91,69.81,69.9,69631.0,60.5608,60.6041,60.5175,60.5955,69631.0
2020-12-15 14:20:00,69.89,70.11,69.89,70.1,113263.0,60.5868,60.7775,60.5868,60.7688,113263.0
2020-12-15 14:30:00,70.11,70.13,69.93,69.99,88139.0,60.7775,60.7949,60.6215,60.6735,88139.0
2020-12-15 14:40:00,70.0,70.12,69.96,70.1,90412.0,60.6822,60.7862,60.6475,60.7688,90412.0
2020-12-15 14:50:00,70.1,70.11,69.82,69.91,141116.0,60.7688,60.7775,60.5261,60.6041,141116.0
2020-12-15 15:00:00,69.91,70.06,69.9,70.02,97970.0,60.6041,60.7342,60.5955,60.6995,97970.0
2020-12-15 15:10:00,70.02,70.07,69.95,70.0,137703.0,60.6995,60.7428,60.6388,60.6822,137703.0
2020-12-15 15:20:00,70.0,70.19,69.91,69.92,322390.0,60.6822,60.8469,60.6041,60.6128,322390.0
2020-12-15 15:30:00,69.91,69.91,69.79,69.82,128482.0,60.6041,60.6041,60.5001,60.5261,128482.0
2020-12-15 15:40:00,69.82,69.87,69.77,69.81,149493.0,60.5261,60.5695,60.4828,60.5175,149493.0
2020-12-15 15:50:00,69.8,69.92,69.73,69.92,319624.0,60.5088,60.6128,60.4481,60.6128,319624.0
2020-12-16 09:30:00,69.15,69.22,68.35,68.57,526993.0,59.9453,60.006,59.2518,59.4425,526993.0
2020-12-16 09:40:00,68.6,69.01,68.51,68.78,258944.0,59.4685,59.8239,59.3905,59.6246,258944.0
2020-12-16 09:50:00,68.77,69.1,68.75,68.79,180786.0,59.6159,59.902,59.5985,59.6332,180786.0
2020-12-16 10:00:00,68.78,69.12,68.62,68.91,145675.0,59.6246,59.9193,59.4859,59.7373,145675.0
2020-12-16 10:10:00,68.9,69.09,68.78,68.99,93878.0,59.7286,59.8933,59.6246,59.8066,93878.0
2020-12-16 10:20:00,68.97,69.27,68.85,68.99,128966.0,59.7893,60.0493,59.6852,59.8066,128966.0
2020-12-16 10:30:00,68.98,69.19,68.92,69.19,91055.0,59.7979,59.98,59.7459,59.98,91055.0
2020-12-16 10:40:00,69.16,69.26,69.1,69.22,140453.0,59.954,60.0407,59.902,60.006,140453.0
2020-12-16 10:50:00,69.21,69.22,68.98,69.0,138087.0,59.9973,60.006,59.7979,59.8153,138087.0
2020-12-16 11:00:00,69.01,69.33,68.99,69.33,126376.0,59.8239,60.1013,59.8066,60.1013,126376.0
2020-12-16 11:10:00,69.35,69.35,69.17,69.3,103934.0,60.1187,60.1187,59.9626,60.0753,103934.0
2020-12-16 11:20:00,69.3,69.39,69.2,69.38,170817.0,60.0753,60.1534,59.9886,60.1447,170817.0
2020-12-16 11:30:00,69.38,69.52,69.2,69.28,129798.0,60.1447,60.2661,59.9886,60.058,129798.0
2020-12-16 11:40:00,69.28,69.33,69.2,69.23,80880.0,60.058,60.1013,59.9886,60.0147,80880.0
2020-12-16 11:50:00,69.23,69.33,69.22,69.28,80982.0,60.0147,60.1013,60.006,60.058,80982.0
2020-12-16 12:00:00,69.28,69.41,69.26,69.26,90870.0,60.058,60.1707,60.0407,60.0407,90870.0
2020-12-16 12:10:00,69.26,69.33,69.2,69.3,88596.0,60.0407,60.1013,59.9886,60.0753,88596.0
2020-12-16 12:20:00,69.3,69.3,69.2,69.23,71806.0,60.0753,60.0753,59.9886,60.0147,71806.0
2020-12-16 12:30:00,69.23,69.4,69.22,69.38,57705.0,60.0147,60.162,60.006,60.1447,57705.0
2020-12-16 12:40:00,69.37,69.46,69.32,69.39,54557.0,60.136,60.214,60.0927,60.1534,54557.0
2020-12-16 12:50:00,69.39,69.47,69.33,69.44,70475.0,60.1534,60.2227,60.1013,60.1967,70475.0
2020-12-16 13:00:00,69.44,69.45,69.26,69.3,68380.0,60.1967,60.2054,60.0407,60.0753,68380.0
2020-12-16 13:10:00,69.31,69.35,69.23,69.35,51143.0,60.084,60.1187,60.0147,60.1187,51143.0
2020-12-16 13:20:00,69.34,69.42,69.33,69.4,48481.0,60.11,60.1794,60.1013,60.162,48481.0
2020-12-16 13:30:00,69.4,69.42,69.33,69.38,58816.0,60.162,60.1794,60.1013,60.1447,58816.0
2020-12-16 13:40:00,69.38,69.42,69.28,69.32,67183.0,60.1447,60.1794,60.058,60.0927,67183.0
2020-12-16 13:50:00,69.31,69.31,69.21,69.25,54559.0,60.084,60.084,59.9973,60.032,54559.0
2020-12-16 14:00:00,69.26,69.34,69.2,69.29,113635.0,60.0407,60.11,59.9886,60.0667,113635.0
2020-12-16 14:10:00,69.29,69.3,69.2,69.23,82755.0,60.0667,60.0753,59.9886,60.0147,82755.0
2020-12-16 14:20:00,69.24,69.34,69.22,69.3,101397.0,60.0233,60.11,60.006,60.0753,101397.0
2020-12-16 14:30:00,69.3,69.53,69.29,69.52,112478.0,60.0753,60.2747,60.0667,60.2661,112478.0
2020-12-16 14:40:00,69.53,69.56,69.46,69.49,93867.0,60.2747,60.3007,60.214,60.24,93867.0
2020-12-16 14:50:00,69.5,69.63,69.48,69.6,80530.0,60.2487,60.3614,60.2314,60.3354,80530.0
2020-12-16 15:00:00,69.61,69.61,69.4,69.42,85643.0,60.3441,60.3441,60.162,60.1794,85643.0
2020-12-16 15:10:00,69.42,69.44,69.35,69.42,113370.0,60.1794,60.1967,60.1187,60.1794,113370.0
2020-12-16 15:20:00,69.42,69.48,69.39,69.45,109044.0,60.1794,60.2314,60.1534,60.2054,109044.0
2020-12-16 15:30:00,69.45,69.58,69.3,69.37,130365.0,60.2054,60.3181,60.0753,60.136,130365.0
2020-12-16 15:40:00,69.38,69.46,69.38,69.41,157405.0,60.1447,60.214,60.1447,60.1707,157405.0
2020-12-16 15:50:00,69.41,69.41,69.26,69.31,428716.0,60.1707,60.1707,60.0407,60.084,428716.0
2020-12-17 09:30:00,69.45,69.85,69.45,69.82,237606.0,60.2054,60.5521,60.2054,60.5261,237606.0
2020-12-17 09:40:00,69.83,69.89,69.43,69.51,198766.0,60.5348,60.5868,60.188,60.2574,198766.0
2020-12-17 09:50:00,69.51,69.53,69.14,69.17,166189.0,60.2574,60.2747,59.9366,59.9626,166189.0
2020-12-17 10:00:00,69.15,69.18,68.87,68.95,318500.0,59.9453,59.9713,59.7026,59.7719,318500.0
2020-12-17 10:10:00,68.94,69.06,68.82,68.9,153008.0,59.7633,59.8673,59.6592,59.7286,153008.0
2020-12-17 10:20:00,68.91,69.09,68.82,69.05,136251.0,59.7373,59.8933,59.6592,59.8586,136251.0
2020-12-17 10:30:00,69.05,69.13,68.94,69.01,112510.0,59.8586,59.928,59.7633,59.8239,112510.0
2020-12-17 10:40:00,69.02,69.11,68.88,68.95,129890.0,59.8326,59.9106,59.7112,59.7719,129890.0
2020-12-17 10:50:00,68.95,68.97,68.78,68.87,124079.0,59.7719,59.7893,59.6246,59.7026,124079.0
2020-12-17 11:00:00,68.86,68.86,68.75,68.83,82858.0,59.6939,59.6939,59.5985,59.6679,82858.0
2020-12-17 11:10:00,68.82,68.97,68.79,68.96,120961.0,59.6592,59.7893,59.6332,59.7806,120961.0
2020-12-17 11:20:00,68.95,69.0,68.82,68.84,97112.0,59.7719,59.8153,59.6592,59.6766,97112.0
2020-12-17 11:30:00,68.84,68.88,68.69,68.86,117503.0,59.6766,59.7112,59.5465,59.6939,117503.0
2020-12-17 11:40:00,68.86,69.0,68.85,69.0,72651.0,59.6939,59.8153,59.6852,59.8153,72651.0
2020-12-17 11:50:00,69.0,69.07,68.94,69.02,104864.0,59.8153,59.876,59.7633,59.8326,104864.0
2020-12-17 12:00:00,69.03,69.06,68.89,68.93,82942.0,59.8413,59.8673,59.7199,59.7546,82942.0
2020-12-17 12:10:00,68.93,69.02,68.93,69.02,84417.0,59.7546,59.8326,59.7546,59.8326,84417.0
2020-12-17 12:20:00,69.03,69.22,69.02,69.15,72088.0,59.8413,60.006,59.8326,59.9453,72088.0
2020-12-17 12:30:00,69.15,69.23,69.09,69.11,63756.0,59.9453,60.0147,59.8933,59.9106,63756.0
2020-12-17 12:40:00,69.11,69.15,69.04,69.05,45188.0,59.9106,59.9453,59.8499,59.8586,45188.0
2020-12-17 12:50:00,69.04,69.07,68.97,69.06,146742.0,59.8499,59.876,59.7893,59.8673,146742.0
2020-12-17 13:00:00,69.06,69.41,69.05,69.39,146634.0,59.8673,60.1707,59.8586,60.1534,146634.0
2020-12-17 13:10:00,69.38,69.47,69.23,69.46,106510.0,60.1447,60.2227,60.0147,60.214,106510.0
2020-12-17 13:20:00,69.45,69.47,69.35,69.42,77095.0,60.2054,60.2227,60.1187,60.1794,77095.0
2020-12-17 13:30:00,69.42,69.44,69.31,69.32,46786.0,60.1794,60.1967,60.084,60.0927,46786.0
2020-12-17 13:40:00,69.32,69.38,69.32,69.34,46244.0,60.0927,60.1447,60.0927,60.11,46244.0
2020-12-17 13:50:00,69.33,69.36,69.26,69.33,55647.0,60.1013,60.1274,60.0407,60.1013,55647.0
2020-12-17 14:00:00,69.33,69.45,69.31,69.41,69794.0,60.1013,60.2054,60.084,60.1707,69794.0
2020-12-17 14:10:00,69.42,69.47,69.4,69.45,65032.0,60.1794,60.2227,60.162,60.2054,65032.0
2020-12-17 14:20:00,69.45,69.52,69.4,69.44,112127.0,60.2054,60.2661,60.162,60.1967,112127.0
2020-12-17 14:30:00,69.44,69.62,69.43,69.61,104644.0,60.1967,60.3527,60.188,60.3441,104644.0
2020-12-17 14:40:00,69.61,69.62,69.53,69.55,69363.0,60.3441,60.3527,60.2747,60.2921,69363.0
2020-12-17 14:50:00,69.55,69.64,69.54,69.57,70965.0,60.2921,60.3701,60.2834,60.3094,70965.0
2020-12-17 15:00:00,69.56,69.7,69.55,69.61,92440.0,60.3007,60.4221,60.2921,60.3441,92440.0
2020-12-17 15:10:00,69.61,69.63,69.53,69.56,78820.0,60.3441,60.3614,60.2747,60.3007,78820.0
2020-12-17 15:20:00,69.56,69.67,69.56,69.59,92058.0,60.3007,60.3961,60.3007,60.3267,92058.0
2020-12-17 15:30:00,69.58,69.7,69.49,69.67,167093.0,60.3181,60.4221,60.24,60.3961,167093.0
2020-12-17 15:40:00,69.66,69.67,69.52,69.52,124473.0,60.3874,60.3961,60.2661,60.2661,124473.0
2020-12-17 15:50:00,69.52,69.63,69.44,69.6,432512.0,60.2661,60.3614,60.1967,60.3354,432512.0
2020-12-18 09:30:00,69.74,69.79,69.1,69.39,1096285.0,60.4568,60.5001,59.902,60.1534,1096285.0
2020-12-18 09:40:00,69.39,69.55,69.21,69.41,116401.0,60.1534,60.2921,59.9973,60.1707,116401.0
2020-12-18 09:50:00,69.47,69.48,69.11,69.22,96608.0,60.2227,60.2314,59.9106,60.006,96608.0
2020-12-18 10:00:00,69.2,69.24,69.01,69.1,125306.0,59.9886,60.0233,59.8239,59.902,125306.0
2020-12-18 10:10:00,69.12,69.26,69.07,69.17,97580.0,59.9193,60.0407,59.876,59.9626,97580.0
2020-12-18 10:20:00,69.15,69.15,68.88,69.03,200339.0,59.9453,59.9453,59.7112,59.8413,200339.0
2020-12-18 10:30:00,69.03,69.16,69.0,69.13,114333.0,59.8413,59.954,59.8153,59.928,114333.0
2020-12-18 10:40:00,69.11,69.17,69.08,69.09,63898.0,59.9106,59.9626,59.8846,59.8933,63898.0
2020-12-18 10:50:00,69.1,69.35,69.08,69.25,101751.0,59.902,60.1187,59.8846,60.032,101751.0
2020-12-18 11:00:00,69.26,69.35,69.19,69.22,80186.0,60.0407,60.1187,59.98,60.006,80186.0
2020-12-18 11:10:00,69.22,69.24,69.02,69.12,172406.0,60.006,60.0233,59.8326,59.9193,172406.0
2020-12-18 11:20:00,69.11,69.12,69.02,69.03,106401.0,59.9106,59.9193,59.8326,59.8413,106401.0
2020-12-18 11:30:00,69.03,69.05,68.91,68.92,125003.0,59.8413,59.8586,59.7373,59.7459,125003.0
2020-12-18 11:40:00,68.92,69.02,68.9,69.02,97563.0,59.7459,59.8326,59.7286,59.8326,97563.0
2020-12-18 11:50:00,69.01,69.06,68.95,69.06,64640.0,59.8239,59.8673,59.7719,59.8673,64640.0
2020-12-18 12:00:00,69.07,69.14,68.97,69.02,66815.0,59.876,59.9366,59.7893,59.8326,66815.0
2020-12-18 12:10:00,69.02,69.13,68.96,69.13,81254.0,59.8326,59.928,59.7806,59.928,81254.0
2020-12-18 12:20:00,69.13,69.17,69.06,69.11,41167.0,59.928,59.9626,59.8673,59.9106,41167.0
2020-12-18 12:30:00,69.11,69.26,69.09,69.25,70524.0,59.9106,60.0407,59.8933,60.032,70524.0
2020-12-18 12:40:00,69.25,69.29,69.13,69.14,62177.0,60.032,60.0667,59.928,59.9366,62177.0
2020-12-18 12:50:00,69.14,69.19,69.08,69.13,64476.0,59.9366,59.98,59.8846,59.928,64476.0
2020-12-18 13:00:00,69.14,69.16,69.07,69.09,41533.0,59.9366,59.954,59.876,59.8933,41533.0
2020-12-18 13:10:00,69.09,69.18,69.07,69.11,76742.0,59.8933,59.9713,59.876,59.9106,76742.0
2020-12-18 13:20:00,69.1,69.1,69.03,69.08,70330.0,59.902,59.902,59.8413,59.8846,70330.0
2020-12-18 13:30:00,69.07,69.08,68.91,68.94,123483.0,59.876,59.8846,59.7373,59.7633,123483.0
2020-12-18 13:40:00,68.93,69.1,68.89,69.05,77489.0,59.7546,59.902,59.7199,59.8586,77489.0
2020-12-18 13:50:00,69.05,69.08,68.99,69.05,48041.0,59.8586,59.8846,59.8066,59.8586,48041.0
2020-12-18 14:00:00,69.06,69.06,68.86,69.06,118652.0,59.8673,59.8673,59.6939,59.8673,118652.0
2020-12-18 14:10:00,69.06,69.21,69.02,69.21,120847.0,59.8673,59.9973,59.8326,59.9973,120847.0
2020-12-18 14:20:00,69.19,69.27,69.15,69.23,97875.0,59.98,60.0493,59.9453,60.0147,97875.0
2020-12-18 14:30:00,69.23,69.27,69.08,69.2,108212.0,60.0147,60.0493,59.8846,59.9886,108212.0
2020-12-18 14:40:00,69.2,69.21,69.06,69.06,103756.0,59.9886,59.9973,59.8673,59.8673,103756.0
2020-12-18 14:50:00,69.07,69.19,69.05,69.18,112806.0,59.876,59.98,59.8586,59.9713,112806.0
2020-12-18 15:00:00,69.19,69.27,69.16,69.21,127913.0,59.98,60.0493,59.954,59.9973,127913.0
2020-12-18 15:10:00,69.21,69.21,69.01,69.09,202338.0,59.9973,59.9973,59.8239,59.8933,202338.0
2020-12-18 15:20:00,69.08,69.12,68.87,68.87,151473.0,59.8846,59.9193,59.7026,59.7026,151473.0
2020-12-18 15:30:00,68.87,68.98,68.82,68.92,200786.0,59.7026,59.7979,59.6592,59.7459,200786.0
2020-12-18 15:40:00,68.92,69.55,68.89,69.54,436859.0,59.7459,60.2921,59.7199,60.2834,436859.0
2020-12-18 15:50:00,69.53,69.79,69.39,69.53,738254.0,60.2747,60.5001,60.1534,60.2747,738254.0
2020-12-21 09:30:00,68.7,68.96,68.05,68.41,400814.0,59.5552,59.7806,58.9917,59.3038,400814.0
2020-12-21 09:40:00,68.41,68.62,68.3,68.56,124430.0,59.3038,59.4859,59.2085,59.4338,124430.0
2020-12-21 09:50:00,68.55,68.86,68.49,68.5,183791.0,59.4252,59.6939,59.3732,59.3818,183791.0
2020-12-21 10:00:00,68.48,68.51,67.96,68.34,303043.0,59.3645,59.3905,58.9137,59.2431,303043.0
2020-12-21 10:10:00,68.35,68.53,68.13,68.26,117778.0,59.2518,59.4078,59.0611,59.1738,117778.0
2020-12-21 10:20:00,68.28,68.49,68.2,68.36,121584.0,59.1911,59.3732,59.1218,59.2605,121584.0
2020-12-21 10:30:00,68.34,68.55,68.24,68.55,87640.0,59.2431,59.4252,59.1564,59.4252,87640.0
2020-12-21 10:40:00,68.55,68.56,68.32,68.39,73382.0,59.4252,59.4338,59.2258,59.2865,73382.0
2020-12-21 10:50:00,68.39,68.46,68.32,68.36,80434.0,59.2865,59.3472,59.2258,59.2605,80434.0
2020-12-21 11:00:00,68.37,68.69,68.29,68.67,120545.0,59.2691,59.5465,59.1998,59.5292,120545.0
2020-12-21 11:10:00,68.67,68.67,68.41,68.42,56895.0,59.5292,59.5292,59.3038,59.3125,56895.0
2020-12-21 11:20:00,68.41,68.56,68.38,68.53,63184.0,59.3038,59.4338,59.2778,59.4078,63184.0
2020-12-21 11:30:00,68.51,68.54,68.35,68.4,71671.0,59.3905,59.4165,59.2518,59.2951,71671.0
2020-12-21 11:40:00,68.41,68.47,68.29,68.35,75277.0,59.3038,59.3558,59.1998,59.2518,75277.0
2020-12-21 11:50:00,68.36,68.42,68.25,68.27,110247.0,59.2605,59.3125,59.1651,59.1824,110247.0
2020-12-21 12:00:00,68.29,68.4,68.26,68.32,45905.0,59.1998,59.2951,59.1738,59.2258,45905.0
2020-12-21 12:10:00,68.33,68.41,68.32,68.36,63002.0,59.2345,59.3038,59.2258,59.2605,63002.0
2020-12-21 12:20:00,68.37,68.6,68.36,68.59,60328.0,59.2691,59.4685,59.2605,59.4598,60328.0
2020-12-21 12:30:00,68.61,68.7,68.57,68.65,41540.0,59.4772,59.5552,59.4425,59.5119,41540.0
2020-12-21 12:40:00,68.65,68.68,68.44,68.48,109315.0,59.5119,59.5379,59.3298,59.3645,109315.0
2020-12-21 12:50:00,68.49,68.67,68.48,68.58,79398.0,59.3732,59.5292,59.3645,59.4512,79398.0
2020-12-21 13:00:00,68.58,68.68,68.56,68.62,46884.0,59.4512,59.5379,59.4338,59.4859,46884.0
2020-12-21 13:10:00,68.62,68.65,68.55,68.59,45181.0,59.4859,59.5119,59.4252,59.4598,45181.0
2020-12-21 13:20:00,68.59,68.67,68.54,68.64,65208.0,59.4598,59.5292,59.4165,59.5032,65208.0
2020-12-21 13:30:00,68.64,68.7,68.63,68.66,47023.0,59.5032,59.5552,59.4945,59.5205,47023.0
2020-12-21 13:40:00,68.65,68.85,68.65,68.77,76691.0,59.5119,59.6852,59.5119,59.6159,76691.0
2020-12-21 13:50:00,68.77,68.85,68.73,68.78,72882.0,59.6159,59.6852,59.5812,59.6246,72882.0
2020-12-21 14:00:00,68.79,68.81,68.67,68.72,55839.0,59.6332,59.6506,59.5292,59.5725,55839.0
2020-12-21 14:10:00,68.72,68.77,68.65,68.73,68241.0,59.5725,59.6159,59.5119,59.5812,68241.0
2020-12-21 14:20:00,68.73,68.76,68.58,68.66,107133.0,59.5812,59.6072,59.4512,59.5205,107133.0
2020-12-21 14:30:00,68.66,68.69,68.5,68.62,97097.0,59.5205,59.5465,59.3818,59.4859,97097.0
2020-12-21 14:40:00,68.62,68.69,68.57,68.64,98908.0,59.4859,59.5465,59.4425,59.5032,98908.0
2020-12-21 14:50:00,68.65,68.69,68.56,68.63,80512.0,59.5119,59.5465,59.4338,59.4945,80512.0
2020-12-21 15:00:00,68.63,68.68,68.46,68.51,160198.0,59.4945,59.5379,59.3472,59.3905,160198.0
2020-12-21 15:10:00,68.52,68.61,68.5,68.53,81461.0,59.3992,59.4772,59.3818,59.4078,81461.0
2020-12-21 15:20:00,68.52,68.72,68.5,68.7,136753.0,59.3992,59.5725,59.3818,59.5552,136753.0
2020-12-21 15:30:00,68.7,68.75,68.52,68.75,212924.0,59.5552,59.5985,59.3992,59.5985,212924.0
2020-12-21 15:40:00,68.75,68.8,68.6,68.67,203620.0,59.5985,59.6419,59.4685,59.5292,203620.0
2020-12-21 15:50:00,68.67,68.79,68.56,68.7,361296.0,59.5292,59.6332,59.4338,59.5552,361296.0
2020-12-22 09:30:00,68.43,68.55,68.12,68.17,210887.0,59.3211,59.4252,59.0524,59.0958,210887.0
2020-12-22 09:40:00,68.2,68.26,68.08,68.09,119156.0,59.1218,59.1738,59.0177,59.0264,119156.0
2020-12-22 09:50:00,68.08,68.12,67.77,67.94,196155.0,59.0177,59.0524,58.749,58.8964,196155.0
2020-12-22 10:00:00,67.92,68.08,67.85,68.02,96318.0,58.879,59.0177,58.8184,58.9657,96318.0
2020-12-22 10:10:00,68.02,68.02,67.85,67.95,80613.0,58.9657,58.9657,58.8184,58.905,80613.0
2020-12-22 10:20:00,67.95,68.12,67.94,67.98,75945.0,58.905,59.0524,58.8964,58.931,75945.0
2020-12-22 10:30:00,67.97,68.0,67.87,67.91,75338.0,58.9224,58.9484,58.8357,58.8704,75338.0
2020-12-22 10:40:00,67.91,68.12,67.89,68.07,70280.0,58.8704,59.0524,58.853,59.0091,70280.0
2020-12-22 10:50:00,68.07,68.17,68.01,68.12,66655.0,59.0091,59.0958,58.9571,59.0524,66655.0
2020-12-22 11:00:00,68.12,68.35,68.11,68.23,113968.0,59.0524,59.2518,59.0437,59.1478,113968.0
2020-12-22 11:10:00,68.22,68.23,68.15,68.23,50084.0,59.1391,59.1478,59.0784,59.1478,50084.0
2020-12-22 11:20:00,68.21,68.23,68.06,68.1,78660.0,59.1304,59.1478,59.0004,59.0351,78660.0
2020-12-22 11:30:00,68.1,68.19,68.09,68.12,57215.0,59.0351,59.1131,59.0264,59.0524,57215.0
2020-12-22 11:40:00,68.12,68.26,68.05,68.2,65331.0,59.0524,59.1738,58.9917,59.1218,65331.0
2020-12-22 11:50:00,68.18,68.22,68.06,68.08,36428.0,59.1044,59.1391,59.0004,59.0177,36428.0
2020-12-22 12:00:00,68.08,68.17,68.05,68.1,36124.0,59.0177,59.0958,58.9917,59.0351,36124.0
2020-12-22 12:10:00,68.11,68.22,68.08,68.19,43936.0,59.0437,59.1391,59.0177,59.1131,43936.0
2020-12-22 12:20:00,68.21,68.24,68.09,68.09,46662.0,59.1304,59.1564,59.0264,59.0264,46662.0
2020-12-22 12:30:00,68.09,68.09,67.9,67.94,65045.0,59.0264,59.0264,58.8617,58.8964,65045.0
2020-12-22 12:40:00,67.94,68.08,67.92,68.04,37245.0,58.8964,59.0177,58.879,58.9831,37245.0
2020-12-22 12:50:00,68.04,68.09,67.91,67.94,33315.0,58.9831,59.0264,58.8704,58.8964,33315.0
2020-12-22 13:00:00,67.95,67.97,67.83,67.87,83277.0,58.905,58.9224,58.801,58.8357,83277.0
2020-12-22 13:10:00,67.87,67.92,67.78,67.82,82439.0,58.8357,58.879,58.7577,58.7923,82439.0
2020-12-22 13:20:00,67.82,67.91,67.74,67.79,115758.0,58.7923,58.8704,58.723,58.7663,115758.0
2020-12-22 13:30:00,67.81,67.82,67.62,67.63,130354.0,58.7837,58.7923,58.619,58.6276,130354.0
2020-12-22 13:40:00,67.63,67.75,67.61,67.68,89423.0,58.6276,58.7317,58.6103,58.671,89423.0
2020-12-22 13:50:00,67.69,67.76,67.68,67.68,55271.0,58.6796,58.7403,58.671,58.671,55271.0
2020-12-22 14:00:00,67.7,67.7,67.54,67.57,107216.0,58.6883,58.6883,58.5496,58.5756,107216.0
2020-12-22 14:10:00,67.56,67.57,67.27,67.28,221813.0,58.567,58.5756,58.3156,58.3242,221813.0
2020-12-22 14:20:00,67.28,67.45,67.27,67.44,141425.0,58.3242,58.4716,58.3156,58.4629,141425.0
2020-12-22 14:30:00,67.44,67.47,67.33,67.34,121139.0,58.4629,58.4889,58.3676,58.3762,121139.0
2020-12-22 14:40:00,67.36,67.44,67.31,67.37,111376.0,58.3936,58.4629,58.3502,58.4022,111376.0
2020-12-22 14:50:00,67.36,67.48,67.35,67.41,94379.0,58.3936,58.4976,58.3849,58.4369,94379.0
2020-12-22 15:00:00,67.42,67.56,67.2,67.27,130396.0,58.4456,58.567,58.2549,58.3156,130396.0
2020-12-22 15:10:00,67.26,67.33,67.13,67.14,110459.0,58.3069,58.3676,58.1942,58.2029,110459.0
2020-12-22 15:20:00,67.13,67.2,67.1,67.1,137930.0,58.1942,58.2549,58.1682,58.1682,137930.0
2020-12-22 15:30:00,67.11,67.2,67.08,67.17,135983.0,58.1769,58.2549,58.1508,58.2289,135983.0
2020-12-22 15:40:00,67.17,67.24,67.1,67.13,207141.0,58.2289,58.2895,58.1682,58.1942,207141.0
2020-12-22 15:50:00,67.12,67.24,67.06,67.23,365713.0,58.1855,58.2895,58.1335,58.2809,365713.0
2020-12-23 09:30:00,67.53,68.15,67.49,68.06,279739.0,58.5409,59.0784,58.5063,59.0004,279739.0
2020-12-23 09:40:00,68.06,68.33,67.89,68.15,202944.0,59.0004,59.2345,58.853,59.0784,202944.0
2020-12-23 09:50:00,68.15,68.48,68.1,68.1,115899.0,59.0784,59.3645,59.0351,59.0351,115899.0
2020-12-23 10:00:00,68.08,68.36,68.07,68.2,89403.0,59.0177,59.2605,59.0091,59.1218,89403.0
2020-12-23 10:10:00,68.21,68.31,68.17,68.3,102871.0,59.1304,59.2171,59.0958,59.2085,102871.0
2020-12-23 10:20:00,68.3,68.37,68.21,68.35,99465.0,59.2085,59.2691,59.1304,59.2518,99465.0
2020-12-23 10:30:00,68.35,68.4,68.24,68.28,61423.0,59.2518,59.2951,59.1564,59.1911,61423.0
2020-12-23 10:40:00,68.28,68.39,68.25,68.38,64267.0,59.1911,59.2865,59.1651,59.2778,64267.0
2020-12-23 10:50:00,68.39,68.41,68.17,68.28,64227.0,59.2865,59.3038,59.0958,59.1911,64227.0
2020-12-23 11:00:00,68.27,68.3,68.16,68.19,53428.0,59.1824,59.2085,59.0871,59.1131,53428.0
2020-12-23 11:10:00,68.2,68.35,68.2,68.21,49852.0,59.1218,59.2518,59.1218,59.1304,49852.0
2020-12-23 11:20:00,68.23,68.25,68.07,68.12,50642.0,59.1478,59.1651,59.0091,59.0524,50642.0
2020-12-23 11:30:00,68.1,68.2,68.1,68.13,53537.0,59.0351,59.1218,59.0351,59.0611,53537.0
2020-12-23 11:40:00,68.13,68.21,68.0,68.1,75204.0,59.0611,59.1304,58.9484,59.0351,75204.0
2020-12-23 11:50:00,68.09,68.23,68.09,68.19,45346.0,59.0264,59.1478,59.0264,59.1131,45346.0
2020-12-23 12:00:00,68.19,68.22,68.08,68.09,42470.0,59.1131,59.1391,59.0177,59.0264,42470.0
2020-12-23 12:10:00,68.09,68.14,68.05,68.12,56648.0,59.0264,59.0697,58.9917,59.0524,56648.0
2020-12-23 12:20:00,68.11,68.15,68.06,68.08,46728.0,59.0437,59.0784,59.0004,59.0177,46728.0
2020-12-23 12:30:00,68.07,68.29,68.04,68.29,64095.0,59.0091,59.1998,58.9831,59.1998,64095.0
2020-12-23 12:40:00,68.28,68.31,68.24,68.28,46017.0,59.1911,59.2171,59.1564,59.1911,46017.0
2020-12-23 12:50:00,68.28,68.37,68.23,68.36,55342.0,59.1911,59.2691,59.1478,59.2605,55342.0
2020-12-23 13:00:00,68.36,68.4,68.28,68.3,50492.0,59.2605,59.2951,59.1911,59.2085,50492.0
2020-12-23 13:10:00,68.31,68.44,68.31,68.39,75515.0,59.2171,59.3298,59.2171,59.2865,75515.0
2020-12-23 13:20:00,68.39,68.39,68.28,68.28,42958.0,59.2865,59.2865,59.1911,59.1911,42958.0
2020-12-23 13:30:00,68.28,68.35,68.24,68.33,41753.0,59.1911,59.2518,59.1564,59.2345,41753.0
2020-12-23 13:40:00,68.32,68.33,68.26,68.27,40373.0,59.2258,59.2345,59.1738,59.1824,40373.0
2020-12-23 13:50:00,68.28,68.28,68.21,68.22,39172.0,59.1911,59.1911,59.1304,59.1391,39172.0
2020-12-23 14:00:00,68.21,68.23,68.12,68.14,50605.0,59.1304,59.1478,59.0524,59.0697,50605.0
2020-12-23 14:10:00,68.15,68.16,68.08,68.12,55242.0,59.0784,59.0871,59.0177,59.0524,55242.0
2020-12-23 14:20:00,68.11,68.14,68.07,68.08,63252.0,59.0437,59.0697,59.0091,59.0177,63252.0
2020-12-23 14:30:00,68.08,68.17,68.07,68.17,54603.0,59.0177,59.0958,59.0091,59.0958,54603.0
2020-12-23 14:40:00,68.16,68.26,68.16,68.25,70919.0,59.0871,59.1738,59.0871,59.1651,70919.0
2020-12-23 14:50:00,68.25,68.3,68.18,68.26,84494.0,59.1651,59.2085,59.1044,59.1738,84494.0
2020-12-23 15:00:00,68.26,68.29,68.17,68.24,64605.0,59.1738,59.1998,59.0958,59.1564,64605.0
2020-12-23 15:10:00,68.26,68.36,68.25,68.3,73327.0,59.1738,59.2605,59.1651,59.2085,73327.0
2020-12-23 15:20:00,68.3,68.37,68.28,68.29,72833.0,59.2085,59.2691,59.1911,59.1998,72833.0
2020-12-23 15:30:00,68.3,68.39,68.29,68.38,101915.0,59.2085,59.2865,59.1998,59.2778,101915.0
2020-12-23 15:40:00,68.37,68.42,68.26,68.28,155661.0,59.2691,59.3125,59.1738,59.1911,155661.0
2020-12-23 15:50:00,68.28,68.29,68.0,68.01,350114.0,59.1911,59.1998,58.9484,58.9571,350114.0
2020-12-24 09:30:00,68.09,68.17,67.53,67.55,167929.0,59.0264,59.0958,58.5409,58.5583,167929.0
2020-12-24 09:40:00,67.56,67.81,67.48,67.51,80638.0,58.567,58.7837,58.4976,58.5236,80638.0
2020-12-24 09:50:00,67.51,67.91,67.5,67.87,73961.0,58.5236,58.8704,58.5149,58.8357,73961.0
2020-12-24 10:00:00,67.86,67.86,67.68,67.76,63680.0,58.827,58.827,58.671,58.7403,63680.0
2020-12-24 10:10:00,67.75,67.82,67.65,67.68,87502.0,58.7317,58.7923,58.645,58.671,87502.0
2020-12-24 10:20:00,67.68,67.78,67.61,67.76,46529.0,58.671,58.7577,58.6103,58.7403,46529.0
2020-12-24 10:30:00,67.78,67.79,67.6,67.61,39465.0,58.7577,58.7663,58.6016,58.6103,39465.0
2020-12-24 10:40:00,67.61,67.71,67.6,67.67,41531.0,58.6103,58.697,58.6016,58.6623,41531.0
2020-12-24 10:50:00,67.67,67.82,67.66,67.81,46941.0,58.6623,58.7923,58.6536,58.7837,46941.0
2020-12-24 11:00:00,67.81,67.93,67.76,67.93,60788.0,58.7837,58.8877,58.7403,58.8877,60788.0
2020-12-24 11:10:00,67.93,67.93,67.81,67.83,38221.0,58.8877,58.8877,58.7837,58.801,38221.0
2020-12-24 11:20:00,67.85,67.9,67.76,67.76,42963.0,58.8184,58.8617,58.7403,58.7403,42963.0
2020-12-24 11:30:00,67.76,67.83,67.7,67.8,46358.0,58.7403,58.801,58.6883,58.775,46358.0
2020-12-24 11:40:00,67.8,67.88,67.69,67.84,69043.0,58.775,58.8444,58.6796,58.8097,69043.0
2020-12-24 11:50:00,67.85,67.88,67.78,67.87,50803.0,58.8184,58.8444,58.7577,58.8357,50803.0
2020-12-24 12:00:00,67.85,67.86,67.67,67.77,77323.0,58.8184,58.827,58.6623,58.749,77323.0
2020-12-24 12:10:00,67.77,67.92,67.76,67.88,67287.0,58.749,58.879,58.7403,58.8444,67287.0
2020-12-24 12:20:00,67.88,67.95,67.8,67.95,66691.0,58.8444,58.905,58.775,58.905,66691.0
2020-12-24 12:30:00,67.96,68.0,67.83,67.84,54220.0,58.9137,58.9484,58.801,58.8097,54220.0
2020-12-24 12:40:00,67.84,67.96,67.83,67.94,54034.0,58.8097,58.9137,58.801,58.8964,54034.0
2020-12-24 12:50:00,67.95,68.06,67.93,67.99,136889.0,58.905,59.0004,58.8877,58.9397,136889.0
2020-12-28 09:30:00,68.24,68.47,68.12,68.13,208804.0,59.1564,59.3558,59.0524,59.0611,208804.0
2020-12-28 09:40:00,68.15,68.35,68.14,68.28,80485.0,59.0784,59.2518,59.0697,59.1911,80485.0
2020-12-28 09:50:00,68.28,68.37,68.2,68.22,98467.0,59.1911,59.2691,59.1218,59.1391,98467.0
2020-12-28 10:00:00,68.22,68.64,68.21,68.63,123584.0,59.1391,59.5032,59.1304,59.4945,123584.0
2020-12-28 10:10:00,68.63,68.9,68.53,68.9,119127.0,59.4945,59.7286,59.4078,59.7286,119127.0
2020-12-28 10:20:00,68.91,68.99,68.7,68.84,86095.0,59.7373,59.8066,59.5552,59.6766,86095.0
2020-12-28 10:30:00,68.83,68.9,68.6,68.69,167566.0,59.6679,59.7286,59.4685,59.5465,167566.0
2020-12-28 10:40:00,68.7,68.77,68.57,68.65,64420.0,59.5552,59.6159,59.4425,59.5119,64420.0
2020-12-28 10:50:00,68.65,68.67,68.27,68.28,115456.0,59.5119,59.5292,59.1824,59.1911,115456.0
2020-12-28 11:00:00,68.29,68.31,68.2,68.24,80778.0,59.1998,59.2171,59.1218,59.1564,80778.0
2020-12-28 11:10:00,68.24,68.28,68.06,68.08,63490.0,59.1564,59.1911,59.0004,59.0177,63490.0
2020-12-28 11:20:00,68.08,68.1,67.9,67.91,101921.0,59.0177,59.0351,58.8617,58.8704,101921.0
2020-12-28 11:30:00,67.91,67.96,67.82,67.94,61744.0,58.8704,58.9137,58.7923,58.8964,61744.0
2020-12-28 11:40:00,67.93,68.05,67.89,67.93,63800.0,58.8877,58.9917,58.853,58.8877,63800.0
2020-12-28 11:50:00,67.94,67.96,67.81,67.87,66817.0,58.8964,58.9137,58.7837,58.8357,66817.0
2020-12-28 12:00:00,67.89,68.04,67.89,68.03,106040.0,58.853,58.9831,58.853,58.9744,106040.0
2020-12-28 12:10:00,68.03,68.11,68.02,68.05,32751.0,58.9744,59.0437,58.9657,58.9917,32751.0
2020-12-28 12:20:00,68.05,68.05,67.88,67.92,62386.0,58.9917,58.9917,58.8444,58.879,62386.0
2020-12-28 12:30:00,67.92,67.93,67.81,67.84,70566.0,58.879,58.8877,58.7837,58.8097,70566.0
2020-12-28 12:40:00,67.85,67.94,67.82,67.82,48583.0,58.8184,58.8964,58.7923,58.7923,48583.0
2020-12-28 12:50:00,67.83,67.89,67.77,67.87,44736.0,58.801,58.853,58.749,58.8357,44736.0
2020-12-28 13:00:00,67.87,67.89,67.78,67.81,55377.0,58.8357,58.853,58.7577,58.7837,55377.0
2020-12-28 13:10:00,67.82,67.88,67.71,67.82,65733.0,58.7923,58.8444,58.697,58.7923,65733.0
2020-12-28 13:20:00,67.82,67.95,67.8,67.93,45115.0,58.7923,58.905,58.775,58.8877,45115.0
2020-12-28 13:30:00,67.93,67.99,67.85,67.94,49178.0,58.8877,58.9397,58.8184,58.8964,49178.0
2020-12-28 13:40:00,67.94,67.95,67.87,67.9,23980.0,58.8964,58.905,58.8357,58.8617,23980.0
2020-12-28 13:50:00,67.91,67.94,67.87,67.9,38273.0,58.8704,58.8964,58.8357,58.8617,38273.0
2020-12-28 14:00:00,67.91,67.99,67.86,67.94,60742.0,58.8704,58.9397,58.827,58.8964,60742.0
2020-12-28 14:10:00,67.94,68.02,67.91,67.98,40366.0,58.8964,58.9657,58.8704,58.931,40366.0
2020-12-28 14:20:00,67.98,67.98,67.9,67.95,36668.0,58.931,58.931,58.8617,58.905,36668.0
2020-12-28 14:30:00,67.94,67.97,67.91,67.92,42312.0,58.8964,58.9224,58.8704,58.879,42312.0
2020-12-28 14:40:00,67.92,67.97,67.89,67.94,47009.0,58.879,58.9224,58.853,58.8964,47009.0
2020-12-28 14:50:00,67.93,67.94,67.83,67.84,55211.0,58.8877,58.8964,58.801,58.8097,55211.0
2020-12-28 15:00:00,67.84,67.88,67.81,67.84,85905.0,58.8097,58.8444,58.7837,58.8097,85905.0
2020-12-28 15:10:00,67.83,67.89,67.81,67.87,76268.0,58.801,58.853,58.7837,58.8357,76268.0
2020-12-28 15:20:00,67.86,68.02,67.85,68.02,97153.0,58.827,58.9657,58.8184,58.9657,97153.0
2020-12-28 15:30:00,68.02,68.17,67.92,68.04,220495.0,58.9657,59.0958,58.879,58.9831,220495.0
2020-12-28 15:40:00,68.04,68.2,68.04,68.1,80825.0,58.9831,59.1218,58.9831,59.0351,80825.0
2020-12-28 15:50:00,68.11,68.16,68.06,68.07,196670.0,59.0437,59.0871,59.0004,59.0091,196670.0
2020-12-29 09:30:00,68.4,68.94,68.31,68.79,288642.0,59.2951,59.7633,59.2171,59.6332,288642.0
2020-12-29 09:40:00,68.81,69.15,68.79,69.13,184568.0,59.6506,59.9453,59.6332,59.928,184568.0
2020-12-29 09:50:00,69.14,69.22,68.95,69.01,145001.0,59.9366,60.006,59.7719,59.8239,145001.0
2020-12-29 10:00:00,69.01,69.32,68.97,69.07,132967.0,59.8239,60.0927,59.7893,59.876,132967.0
2020-12-29 10:10:00,69.06,69.07,68.76,68.79,70856.0,59.8673,59.876,59.6072,59.6332,70856.0
2020-12-29 10:20:00,68.78,68.78,68.46,68.47,99843.0,59.6246,59.6246,59.3472,59.3558,99843.0
2020-12-29 10:30:00,68.48,68.48,68.18,68.18,96396.0,59.3645,59.3645,59.1044,59.1044,96396.0
2020-12-29 10:40:00,68.18,68.18,67.95,68.0,115787.0,59.1044,59.1044,58.905,58.9484,115787.0
2020-12-29 10:50:00,68.02,68.25,68.02,68.24,68258.0,58.9657,59.1651,58.9657,59.1564,68258.0
2020-12-29 11:00:00,68.23,68.23,67.85,68.02,124835.0,59.1478,59.1478,58.8184,58.9657,124835.0
2020-12-29 11:10:00,68.04,68.1,67.99,68.09,49519.0,58.9831,59.0351,58.9397,59.0264,49519.0
2020-12-29 11:20:00,68.1,68.23,68.05,68.12,53296.0,59.0351,59.1478,58.9917,59.0524,53296.0
2020-12-29 11:30:00,68.14,68.2,68.06,68.16,68728.0,59.0697,59.1218,59.0004,59.0871,68728.0
2020-12-29 11:40:00,68.15,68.17,68.06,68.11,46246.0,59.0784,59.0958,59.0004,59.0437,46246.0
2020-12-29 11:50:00,68.09,68.23,68.06,68.12,51820.0,59.0264,59.1478,59.0004,59.0524,51820.0
2020-12-29 12:00:00,68.14,68.18,68.06,68.1,39574.0,59.0697,59.1044,59.0004,59.0351,39574.0
2020-12-29 12:10:00,68.1,68.17,68.06,68.16,64862.0,59.0351,59.0958,59.0004,59.0871,64862.0
2020-12-29 12:20:00,68.17,68.17,67.88,67.92,160679.0,59.0958,59.0958,58.8444,58.879,160679.0
2020-12-29 12:30:00,67.94,67.96,67.81,67.83,111674.0,58.8964,58.9137,58.7837,58.801,111674.0
2020-12-29 12:40:00,67.83,67.95,67.83,67.88,57633.0,58.801,58.905,58.801,58.8444,57633.0
2020-12-29 12:50:00,67.88,67.9,67.76,67.83,76573.0,58.8444,58.8617,58.7403,58.801,76573.0
2020-12-29 13:00:00,67.83,67.85,67.73,67.77,59804.0,58.801,58.8184,58.7143,58.749,59804.0
2020-12-29 13:10:00,67.77,67.89,67.72,67.82,40893.0,58.749,58.853,58.7057,58.7923,40893.0
2020-12-29 13:20:00,67.82,67.91,67.8,67.9,37985.0,58.7923,58.8704,58.775,58.8617,37985.0
2020-12-29 13:30:00,67.9,67.94,67.85,67.91,40763.0,58.8617,58.8964,58.8184,58.8704,40763.0
2020-12-29 13:40:00,67.91,67.96,67.89,67.94,49391.0,58.8704,58.9137,58.853,58.8964,49391.0
2020-12-29 13:50:00,67.94,67.97,67.87,67.88,38683.0,58.8964,58.9224,58.8357,58.8444,38683.0
2020-12-29 14:00:00,67.89,67.95,67.81,67.89,51576.0,58.853,58.905,58.7837,58.853,51576.0
2020-12-29 14:10:00,67.9,67.93,67.82,67.85,40712.0,58.8617,58.8877,58.7923,58.8184,40712.0
2020-12-29 14:20:00,67.85,67.89,67.81,67.82,39952.0,58.8184,58.853,58.7837,58.7923,39952.0
2020-12-29 14:30:00,67.83,67.86,67.8,67.86,36748.0,58.801,58.827,58.775,58.827,36748.0
2020-12-29 14:40:00,67.87,67.99,67.84,67.97,41006.0,58.8357,58.9397,58.8097,58.9224,41006.0
2020-12-29 14:50:00,67.97,68.05,67.95,67.95,52712.0,58.9224,58.9917,58.905,58.905,52712.0
2020-12-29 15:00:00,67.95,68.04,67.88,67.94,43829.0,58.905,58.9831,58.8444,58.8964,43829.0
2020-12-29 15:10:00,67.95,68.02,67.95,68.0,44808.0,58.905,58.9657,58.905,58.9484,44808.0
2020-12-29 15:20:00,68.0,68.1,67.99,68.06,69125.0,58.9484,59.0351,58.9397,59.0004,69125.0
2020-12-29 15:30:00,68.05,68.14,68.02,68.09,69029.0,58.9917,59.0697,58.9657,59.0264,69029.0
2020-12-29 15:40:00,68.09,68.16,68.02,68.02,91825.0,59.0264,59.0871,58.9657,58.9657,91825.0
2020-12-29 15:50:00,68.04,68.1,67.88,67.93,253418.0,58.9831,59.0351,58.8444,58.8877,253418.0
2020-12-30 09:30:00,68.08,68.09,67.71,67.73,165556.0,59.0177,59.0264,58.697,58.7143,165556.0
2020-12-30 09:40:00,67.74,67.96,67.72,67.79,93419.0,58.723,58.9137,58.7057,58.7663,93419.0
2020-12-30 09:50:00,67.78,67.92,67.65,67.73,117449.0,58.7577,58.879,58.645,58.7143,117449.0
2020-12-30 10:00:00,67.73,67.91,67.72,67.79,89506.0,58.7143,58.8704,58.7057,58.7663,89506.0
2020-12-30 10:10:00,67.8,67.8,67.72,67.79,52723.0,58.775,58.775,58.7057,58.7663,52723.0
2020-12-30 10:20:00,67.79,67.87,67.75,67.79,69161.0,58.7663,58.8357,58.7317,58.7663,69161.0
2020-12-30 10:30:00,67.79,67.86,67.66,67.67,106472.0,58.7663,58.827,58.6536,58.6623,106472.0
2020-12-30 10:40:00,67.68,67.7,67.51,67.59,117166.0,58.671,58.6883,58.5236,58.593,117166.0
2020-12-30 10:50:00,67.59,67.63,67.45,67.59,121102.0,58.593,58.6276,58.4716,58.593,121102.0
2020-12-30 11:00:00,67.58,67.66,67.55,67.63,44327.0,58.5843,58.6536,58.5583,58.6276,44327.0
2020-12-30 11:10:00,67.63,67.65,67.55,67.56,80104.0,58.6276,58.645,58.5583,58.567,80104.0
2020-12-30 11:20:00,67.58,67.63,67.51,67.53,53834.0,58.5843,58.6276,58.5236,58.5409,53834.0
2020-12-30 11:30:00,67.51,67.58,67.46,67.46,63133.0,58.5236,58.5843,58.4803,58.4803,63133.0
2020-12-30 11:40:00,67.47,67.64,67.46,67.63,57165.0,58.4889,58.6363,58.4803,58.6276,57165.0
2020-12-30 11:50:00,67.62,67.65,67.5,67.51,56175.0,58.619,58.645,58.5149,58.5236,56175.0
2020-12-30 12:00:00,67.52,67.66,67.47,67.62,62556.0,58.5323,58.6536,58.4889,58.619,62556.0
2020-12-30 12:10:00,67.63,67.69,67.62,67.63,55997.0,58.6276,58.6796,58.619,58.6276,55997.0
2020-12-30 12:20:00,67.62,67.66,67.57,67.6,42300.0,58.619,58.6536,58.5756,58.6016,42300.0
2020-12-30 12:30:00,67.6,67.69,67.59,67.64,38445.0,58.6016,58.6796,58.593,58.6363,38445.0
2020-12-30 12:40:00,67.65,67.66,67.57,67.58,26861.0,58.645,58.6536,58.5756,58.5843,26861.0
2020-12-30 12:50:00,67.59,67.66,67.57,67.63,31013.0,58.593,58.6536,58.5756,58.6276,31013.0
2020-12-30 13:00:00,67.64,67.75,67.61,67.72,56134.0,58.6363,58.7317,58.6103,58.7057,56134.0
2020-12-30 13:10:00,67.72,67.73,67.66,67.68,54028.0,58.7057,58.7143,58.6536,58.671,54028.0
2020-12-30 13:20:00,67.68,67.69,67.6,67.63,42519.0,58.671,58.6796,58.6016,58.6276,42519.0
2020-12-30 13:30:00,67.63,67.66,67.56,67.6,51445.0,58.6276,58.6536,58.567,58.6016,51445.0
2020-12-30 13:40:00,67.59,67.68,67.57,67.66,42186.0,58.593,58.671,58.5756,58.6536,42186.0
2020-12-30 13:50:00,67.65,67.67,67.59,67.6,44457.0,58.645,58.6623,58.593,58.6016,44457.0
2020-12-30 14:00:00,67.61,67.65,67.59,67.62,47158.0,58.6103,58.645,58.593,58.619,47158.0
2020-12-30 14:10:00,67.63,67.67,67.57,67.58,65208.0,58.6276,58.6623,58.5756,58.5843,65208.0
2020-12-30 14:20:00,67.58,67.58,67.48,67.53,66762.0,58.5843,58.5843,58.4976,58.5409,66762.0
2020-12-30 14:30:00,67.53,67.53,67.47,67.48,62099.0,58.5409,58.5409,58.4889,58.4976,62099.0
2020-12-30 14:40:00,67.48,67.55,67.48,67.53,48332.0,58.4976,58.5583,58.4976,58.5409,48332.0
2020-12-30 14:50:00,67.53,67.56,67.47,67.49,76325.0,58.5409,58.567,58.4889,58.5063,76325.0
2020-12-30 15:00:00,67.48,67.52,67.43,67.51,79147.0,58.4976,58.5323,58.4543,58.5236,79147.0
2020-12-30 15:10:00,67.51,67.55,67.5,67.55,52804.0,58.5236,58.5583,58.5149,58.5583,52804.0
2020-12-30 15:20:00,67.55,67.58,67.52,67.57,72712.0,58.5583,58.5843,58.5323,58.5756,72712.0
2020-12-30 15:30:00,67.57,67.68,67.57,67.65,121250.0,58.5756,58.671,58.5756,58.645,121250.0
2020-12-30 15:40:00,67.65,67.74,67.65,67.68,82396.0,58.645,58.723,58.645,58.671,82396.0
2020-12-30 15:50:00,67.7,67.79,67.61,67.75,386811.0,58.6883,58.7663,58.6103,58.7317,386811.0
2020-12-31 09:30:00,67.7,67.9,67.48,67.69,166760.0,58.6883,58.8617,58.4976,58.6796,166760.0
2020-12-31 09:40:00,67.71,67.73,67.41,67.45,90247.0,58.697,58.7143,58.4369,58.4716,90247.0
2020-12-31 09:50:00,67.47,67.53,67.27,67.28,94064.0,58.4889,58.5409,58.3156,58.3242,94064.0
2020-12-31 10:00:00,67.28,67.46,67.22,67.28,164071.0,58.3242,58.4803,58.2722,58.3242,164071.0
2020-12-31 10:10:00,67.27,67.44,67.22,67.38,102823.0,58.3156,58.4629,58.2722,58.4109,102823.0
2020-12-31 10:20:00,67.38,67.51,67.38,67.38,93660.0,58.4109,58.5236,58.4109,58.4109,93660.0
2020-12-31 10:30:00,67.37,67.39,67.15,67.23,114526.0,58.4022,58.4196,58.2115,58.2809,114526.0
2020-12-31 10:40:00,67.24,67.31,67.08,67.31,158594.0,58.2895,58.3502,58.1508,58.3502,158594.0
2020-12-31 10:50:00,67.29,67.34,67.25,67.31,62583.0,58.3329,58.3762,58.2982,58.3502,62583.0
2020-12-31 11:00:00,67.33,67.35,67.23,67.33,65158.0,58.3676,58.3849,58.2809,58.3676,65158.0
2020-12-31 11:10:00,67.32,67.35,67.22,67.24,44732.0,58.3589,58.3849,58.2722,58.2895,44732.0
2020-12-31 11:20:00,67.24,67.28,67.18,67.2,55138.0,58.2895,58.3242,58.2375,58.2549,55138.0
2020-12-31 11:30:00,67.2,67.45,67.14,67.44,85477.0,58.2549,58.4716,58.2029,58.4629,85477.0
2020-12-31 11:40:00,67.44,67.5,67.4,67.41,83412.0,58.4629,58.5149,58.4283,58.4369,83412.0
2020-12-31 11:50:00,67.43,67.47,67.32,67.36,57614.0,58.4543,58.4889,58.3589,58.3936,57614.0
2020-12-31 12:00:00,67.36,67.41,67.3,67.34,65646.0,58.3936,58.4369,58.3416,58.3762,65646.0
2020-12-31 12:10:00,67.34,67.35,67.29,67.29,64422.0,58.3762,58.3849,58.3329,58.3329,64422.0
2020-12-31 12:20:00,67.29,67.35,67.27,67.29,56246.0,58.3329,58.3849,58.3156,58.3329,56246.0
2020-12-31 12:30:00,67.28,67.33,67.2,67.28,62397.0,58.3242,58.3676,58.2549,58.3242,62397.0
2020-12-31 12:40:00,67.29,67.36,67.26,67.33,54025.0,58.3329,58.3936,58.3069,58.3676,54025.0
2020-12-31 12:50:00,67.33,67.49,67.33,67.46,99683.0,58.3676,58.5063,58.3676,58.4803,99683.0
2020-12-31 13:00:00,67.46,67.49,67.4,67.45,76284.0,58.4803,58.5063,58.4283,58.4716,76284.0
2020-12-31 13:10:00,67.45,67.47,67.43,67.47,46775.0,58.4716,58.4889,58.4543,58.4889,46775.0
2020-12-31 13:20:00,67.5,67.62,67.5,67.55,60096.0,58.5149,58.619,58.5149,58.5583,60096.0
2020-12-31 13:30:00,67.55,67.58,67.47,67.54,94537.0,58.5583,58.5843,58.4889,58.5496,94537.0
2020-12-31 13:40:00,67.54,67.7,67.53,67.68,64228.0,58.5496,58.6883,58.5409,58.671,64228.0
2020-12-31 13:50:00,67.68,67.7,67.62,67.7,74286.0,58.671,58.6883,58.619,58.6883,74286.0
2020-12-31 14:00:00,67.7,67.72,67.63,67.69,50277.0,58.6883,58.7057,58.6276,58.6796,50277.0
2020-12-31 14:10:00,67.7,67.89,67.7,67.88,76880.0,58.6883,58.853,58.6883,58.8444,76880.0
2020-12-31 14:20:00,67.89,67.95,67.83,67.91,83969.0,58.853,58.905,58.801,58.8704,83969.0
2020-12-31 14:30:00,67.91,68.08,67.91,68.07,93627.0,58.8704,59.0177,58.8704,59.0091,93627.0
2020-12-31 14:40:00,68.07,68.12,68.03,68.07,73709.0,59.0091,59.0524,58.9744,59.0091,73709.0
2020-12-31 14:50:00,68.06,68.14,67.98,68.0,82371.0,59.0004,59.0697,58.931,58.9484,82371.0
2020-12-31 15:00:00,67.99,68.12,67.94,68.11,106184.0,58.9397,59.0524,58.8964,59.0437,106184.0
2020-12-31 15:10:00,68.11,68.39,68.1,68.39,104001.0,59.0437,59.2865,59.0351,59.2865,104001.0
2020-12-31 15:20:00,68.38,68.39,68.23,68.28,99479.0,59.2778,59.2865,59.1478,59.1911,99479.0
2020-12-31 15:30:00,68.28,68.4,68.26,68.31,123548.0,59.1911,59.2951,59.1738,59.2171,123548.0
2020-12-31 15:40:00,68.31,68.37,68.15,68.3,148410.0,59.2171,59.2691,59.0784,59.2085,148410.0
2020-12-31 15:50:00,68.31,68.41,68.23,68.28,402439.0,59.2171,59.3038,59.1478,59.1911,402439.0
2021-01-04 09:30:00,68.68,68.77,68.45,68.75,337148.0,59.5379,59.6159,59.3385,59.5985,337148.0
2021-01-04 09:40:00,68.73,68.82,68.33,68.78,198591.0,59.5812,59.6592,59.2345,59.6246,198591.0
2021-01-04 09:50:00,68.79,68.83,68.53,68.64,110455.0,59.6332,59.6679,59.4078,59.5032,110455.0
2021-01-04 10:00:00,68.63,68.8,68.47,68.56,165593.0,59.4945,59.6419,59.3558,59.4338,165593.0
2021-01-04 10:10:00,68.54,68.65,68.41,68.42,100574.0,59.4165,59.5119,59.3038,59.3125,100574.0
2021-01-04 10:20:00,68.42,68.52,68.36,68.49,318580.0,59.3125,59.3992,59.2605,59.3732,318580.0
2021-01-04 10:30:00,68.47,68.56,68.3,68.45,173787.0,59.3558,59.4338,59.2085,59.3385,173787.0
2021-01-04 10:40:00,68.45,68.63,68.38,68.51,86314.0,59.3385,59.4945,59.2778,59.3905,86314.0
2021-01-04 10:50:00,68.53,68.55,68.25,68.46,103457.0,59.4078,59.4252,59.1651,59.3472,103457.0
2021-01-04 11:00:00,68.44,68.57,68.16,68.18,89120.0,59.3298,59.4425,59.0871,59.1044,89120.0
2021-01-04 11:10:00,68.2,68.7,68.13,68.69,148696.0,59.1218,59.5552,59.0611,59.5465,148696.0
2021-01-04 11:20:00,68.67,68.71,68.5,68.66,105673.0,59.5292,59.5639,59.3818,59.5205,105673.0
2021-01-04 11:30:00,68.66,68.7,68.54,68.57,85148.0,59.5205,59.5552,59.4165,59.4425,85148.0
2021-01-04 11:40:00,68.55,68.6,68.41,68.5,73159.0,59.4252,59.4685,59.3038,59.3818,73159.0
2021-01-04 11:50:00,68.5,68.62,68.32,68.44,118827.0,59.3818,59.4859,59.2258,59.3298,118827.0
2021-01-04 12:00:00,68.43,68.57,68.37,68.4,96723.0,59.3211,59.4425,59.2691,59.2951,96723.0
2021-01-04 12:10:00,68.4,68.41,68.18,68.37,135059.0,59.2951,59.3038,59.1044,59.2691,135059.0
2021-01-04 12:20:00,68.36,69.55,68.31,69.47,864184.0,59.2605,60.2921,59.2171,60.2227,864184.0
2021-01-04 12:30:00,69.5,69.51,68.87,69.05,386978.0,60.2487,60.2574,59.7026,59.8586,386978.0
2021-01-04 12:40:00,69.06,69.29,68.91,69.14,212884.0,59.8673,60.0667,59.7373,59.9366,212884.0
2021-01-04 12:50:00,69.14,69.32,68.99,69.24,153355.0,59.9366,60.0927,59.8066,60.0233,153355.0
2021-01-04 13:00:00,69.22,69.66,69.2,69.61,201729.0,60.006,60.3874,59.9886,60.3441,201729.0
2021-01-04 13:10:00,69.59,69.77,69.5,69.75,134688.0,60.3267,60.4828,60.2487,60.4654,134688.0
2021-01-04 13:20:00,69.72,69.93,69.49,69.56,275803.0,60.4394,60.6215,60.24,60.3007,275803.0
2021-01-04 13:30:00,69.54,69.66,69.4,69.47,180942.0,60.2834,60.3874,60.162,60.2227,180942.0
2021-01-04 13:40:00,69.48,69.66,69.46,69.55,133627.0,60.2314,60.3874,60.214,60.2921,133627.0
2021-01-04 13:50:00,69.54,69.78,69.49,69.73,111969.0,60.2834,60.4914,60.24,60.4481,111969.0
2021-01-04 14:00:00,69.72,69.75,69.5,69.5,97609.0,60.4394,60.4654,60.2487,60.2487,97609.0
2021-01-04 14:10:00,69.5,69.64,69.46,69.58,96881.0,60.2487,60.3701,60.214,60.3181,96881.0
2021-01-04 14:20:00,69.56,69.6,69.48,69.54,75877.0,60.3007,60.3354,60.2314,60.2834,75877.0
2021-01-04 14:30:00,69.53,69.56,69.38,69.56,136854.0,60.2747,60.3007,60.1447,60.3007,136854.0
2021-01-04 14:40:00,69.55,69.62,69.44,69.44,101674.0,60.2921,60.3527,60.1967,60.1967,101674.0
2021-01-04 14:50:00,69.43,69.73,69.43,69.73,92960.0,60.188,60.4481,60.188,60.4481,92960.0
2021-01-04 15:00:00,69.71,69.74,69.52,69.58,117565.0,60.4308,60.4568,60.2661,60.3181,117565.0
2021-01-04 15:10:00,69.58,69.77,69.58,69.62,125043.0,60.3181,60.4828,60.3181,60.3527,125043.0
2021-01-04 15:20:00,69.61,69.8,69.6,69.75,117532.0,60.3441,60.5088,60.3354,60.4654,117532.0
2021-01-04 15:30:00,69.75,70.03,69.72,70.03,349902.0,60.4654,60.7082,60.4394,60.7082,349902.0
2021-01-04 15:40:00,70.03,70.22,69.91,70.21,281587.0,60.7082,60.8729,60.6041,60.8642,281587.0
2021-01-04 15:50:00,70.22,70.29,69.91,70.0,889712.0,60.8729,60.9336,60.6041,60.6822,889712.0
2021-01-05 09:30:00,70.38,70.98,70.18,70.98,477413.0,61.0116,61.5317,60.8382,61.5317,477413.0
2021-01-05 09:40:00,70.98,70.98,70.21,70.44,267399.0,61.5317,61.5317,60.8642,61.0636,267399.0
2021-01-05 09:50:00,70.42,70.5,70.03,70.2,190832.0,61.0463,61.1156,60.7082,60.8555,190832.0
2021-01-05 10:00:00,70.21,70.42,69.77,69.78,147238.0,60.8642,61.0463,60.4828,60.4914,147238.0
2021-01-05 10:10:00,69.78,69.98,69.75,69.82,184944.0,60.4914,60.6648,60.4654,60.5261,184944.0
2021-01-05 10:20:00,69.81,69.97,69.62,69.73,131803.0,60.5175,60.6562,60.3527,60.4481,131803.0
2021-01-05 10:30:00,69.74,69.86,69.68,69.72,107969.0,60.4568,60.5608,60.4048,60.4394,107969.0
2021-01-05 10:40:00,69.73,69.74,69.43,69.69,109080.0,60.4481,60.4568,60.188,60.4134,109080.0
2021-01-05 10:50:00,69.7,69.82,69.6,69.6,112455.0,60.4221,60.5261,60.3354,60.3354,112455.0
2021-01-05 11:00:00,69.61,69.93,69.58,69.78,114950.0,60.3441,60.6215,60.3181,60.4914,114950.0
2021-01-05 11:10:00,69.78,69.78,69.38,69.64,160586.0,60.4914,60.4914,60.1447,60.3701,160586.0
2021-01-05 11:20:00,69.64,69.93,69.61,69.92,86883.0,60.3701,60.6215,60.3441,60.6128,86883.0
2021-01-05 11:30:00,69.93,70.01,69.83,69.92,98580.0,60.6215,60.6908,60.5348,60.6128,98580.0
2021-01-05 11:40:00,69.93,70.13,69.9,69.9,99804.0,60.6215,60.7949,60.5955,60.5955,99804.0
2021-01-05 11:50:00,69.91,70.18,69.88,70.13,120478.0,60.6041,60.8382,60.5781,60.7949,120478.0
2021-01-05 12:00:00,70.14,70.28,70.0,70.28,88307.0,60.8035,60.9249,60.6822,60.9249,88307.0
2021-01-05 12:10:00,70.27,70.4,70.18,70.28,88991.0,60.9162,61.0289,60.8382,60.9249,88991.0
2021-01-05 12:20:00,70.27,70.45,70.26,70.44,84457.0,60.9162,61.0723,60.9076,61.0636,84457.0
2021-01-05 12:30:00,70.45,70.65,70.39,70.57,165417.0,61.0723,61.2456,61.0202,61.1763,165417.0
2021-01-05 12:40:00,70.56,70.6,70.49,70.58,78568.0,61.1676,61.2023,61.1069,61.185,78568.0
2021-01-05 12:50:00,70.58,70.77,70.58,70.7,149751.0,61.185,61.3497,61.185,61.289,149751.0
2021-01-05 13:00:00,70.7,70.77,70.62,70.68,109107.0,61.289,61.3497,61.2196,61.2716,109107.0
2021-01-05 13:10:00,70.69,70.73,70.57,70.66,79137.0,61.2803,61.315,61.1763,61.2543,79137.0
2021-01-05 13:20:00,70.66,70.7,70.59,70.62,75432.0,61.2543,61.289,61.1936,61.2196,75432.0
2021-01-05 13:30:00,70.63,70.73,70.59,70.71,61745.0,61.2283,61.315,61.1936,61.2977,61745.0
2021-01-05 13:40:00,70.72,70.76,70.58,70.59,57240.0,61.3063,61.341,61.185,61.1936,57240.0
2021-01-05 13:50:00,70.59,70.62,70.52,70.57,54304.0,61.1936,61.2196,61.1329,61.1763,54304.0
2021-01-05 14:00:00,70.58,70.83,70.57,70.8,164167.0,61.185,61.4017,61.1763,61.3757,164167.0
2021-01-05 14:10:00,70.79,70.89,70.77,70.83,75264.0,61.367,61.4537,61.3497,61.4017,75264.0
2021-01-05 14:20:00,70.82,71.02,70.78,70.95,185616.0,61.393,61.5664,61.3583,61.5057,185616.0
2021-01-05 14:30:00,70.95,70.98,70.8,70.86,80606.0,61.5057,61.5317,61.3757,61.4277,80606.0
2021-01-05 14:40:00,70.87,70.91,70.7,70.77,97727.0,61.4364,61.471,61.289,61.3497,97727.0
2021-01-05 14:50:00,70.77,70.79,70.69,70.76,82135.0,61.3497,61.367,61.2803,61.341,82135.0
2021-01-05 15:00:00,70.75,70.88,70.71,70.84,99305.0,61.3323,61.445,61.2977,61.4103,99305.0
2021-01-05 15:10:00,70.83,70.9,70.71,70.73,94117.0,61.4017,61.4624,61.2977,61.315,94117.0
2021-01-05 15:20:00,70.73,70.84,70.61,70.77,135576.0,61.315,61.4103,61.211,61.3497,135576.0
2021-01-05 15:30:00,70.77,70.86,70.68,70.68,221755.0,61.3497,61.4277,61.2716,61.2716,221755.0
2021-01-05 15:40:00,70.69,70.8,70.65,70.74,218999.0,61.2803,61.3757,61.2456,61.3237,218999.0
2021-01-05 15:50:00,70.74,70.75,70.37,70.52,434974.0,61.3237,61.3323,61.0029,61.1329,434974.0
2021-01-06 09:30:00,70.0,71.17,69.95,71.09,406642.0,60.6822,61.6964,60.6388,61.6271,406642.0
2021-01-06 09:40:00,71.12,71.48,70.82,71.39,186943.0,61.6531,61.9652,61.393,61.8871,186943.0
2021-01-06 09:50:00,71.38,71.64,71.32,71.56,175577.0,61.8785,62.1039,61.8265,62.0345,175577.0
2021-01-06 10:00:00,71.53,71.84,71.46,71.81,163687.0,62.0085,62.2772,61.9478,62.2512,163687.0
2021-01-06 10:10:00,71.8,72.01,71.72,71.9,209135.0,62.2426,62.4246,62.1732,62.3292,209135.0
2021-01-06 10:20:00,71.91,71.99,71.61,71.74,159177.0,62.3379,62.4073,62.0778,62.1905,159177.0
2021-01-06 10:30:00,71.71,71.99,71.7,71.82,120071.0,62.1645,62.4073,62.1559,62.2599,120071.0
2021-01-06 10:40:00,71.85,72.29,71.85,72.27,222509.0,62.2859,62.6673,62.2859,62.65,222509.0
2021-01-06 10:50:00,72.26,72.36,72.13,72.26,144563.0,62.6413,62.728,62.5286,62.6413,144563.0
2021-01-06 11:00:00,72.26,72.54,72.24,72.45,189394.0,62.6413,62.8841,62.624,62.806,189394.0
2021-01-06 11:10:00,72.45,72.5,72.28,72.42,129931.0,62.806,62.8494,62.6587,62.78,129931.0
2021-01-06 11:20:00,72.43,72.79,72.31,72.77,269752.0,62.7887,63.1008,62.6847,63.0834,269752.0
2021-01-06 11:30:00,72.76,72.87,72.63,72.77,196568.0,63.0748,63.1701,62.9621,63.0834,196568.0
2021-01-06 11:40:00,72.78,72.89,72.59,72.8,266433.0,63.0921,63.1875,62.9274,63.1094,266433.0
2021-01-06 11:50:00,72.81,72.84,72.4,72.56,121711.0,63.1181,63.1441,62.7627,62.9014,121711.0
2021-01-06 12:00:00,72.56,72.61,72.34,72.42,114515.0,62.9014,62.9447,62.7107,62.78,114515.0
2021-01-06 12:10:00,72.41,72.48,72.38,72.42,87260.0,62.7714,62.832,62.7454,62.78,87260.0
2021-01-06 12:20:00,72.43,72.6,72.4,72.52,199594.0,62.7887,62.9361,62.7627,62.8667,199594.0
2021-01-06 12:30:00,72.53,72.74,72.48,72.71,125151.0,62.8754,63.0574,62.832,63.0314,125151.0
2021-01-06 12:40:00,72.72,72.81,72.61,72.63,85802.0,63.0401,63.1181,62.9447,62.9621,85802.0
2021-01-06 12:50:00,72.64,72.85,72.6,72.83,118618.0,62.9707,63.1528,62.9361,63.1355,118618.0
2021-01-06 13:00:00,72.84,72.96,72.82,72.92,97804.0,63.1441,63.2481,63.1268,63.2135,97804.0
2021-01-06 13:10:00,72.92,73.03,72.78,72.84,218803.0,63.2135,63.3088,63.0921,63.1441,218803.0
2021-01-06 13:20:00,72.84,72.89,72.65,72.67,91353.0,63.1441,63.1875,62.9794,62.9968,91353.0
2021-01-06 13:30:00,72.67,72.8,72.66,72.77,61305.0,62.9968,63.1094,62.9881,63.0834,61305.0
2021-01-06 13:40:00,72.76,72.94,72.75,72.89,78253.0,63.0748,63.2308,63.0661,63.1875,78253.0
2021-01-06 13:50:00,72.88,73.02,72.8,72.84,220319.0,63.1788,63.3002,63.1094,63.1441,220319.0
2021-01-06 14:00:00,72.84,73.0,72.83,72.91,101253.0,63.1441,63.2828,63.1355,63.2048,101253.0
2021-01-06 14:10:00,72.92,72.99,72.48,72.67,171392.0,63.2135,63.2742,62.832,62.9968,171392.0
2021-01-06 14:20:00,72.68,72.78,72.27,72.4,151151.0,63.0054,63.0921,62.65,62.7627,151151.0
2021-01-06 14:30:00,72.38,72.65,72.33,72.36,145122.0,62.7454,62.9794,62.702,62.728,145122.0
2021-01-06 14:40:00,72.37,72.6,72.17,72.21,127231.0,62.7367,62.9361,62.5633,62.598,127231.0
2021-01-06 14:50:00,72.22,72.59,72.14,72.59,110614.0,62.6067,62.9274,62.5373,62.9274,110614.0
2021-01-06 15:00:00,72.58,72.61,72.33,72.46,109378.0,62.9187,62.9447,62.702,62.8147,109378.0
2021-01-06 15:10:00,72.47,72.76,72.46,72.65,93569.0,62.8234,63.0748,62.8147,62.9794,93569.0
2021-01-06 15:20:00,72.68,72.76,72.32,72.56,144458.0,63.0054,63.0748,62.6933,62.9014,144458.0
2021-01-06 15:30:00,72.57,72.67,72.38,72.41,151328.0,62.9101,62.9968,62.7454,62.7714,151328.0
2021-01-06 15:40:00,72.4,72.54,72.28,72.42,167009.0,62.7627,62.8841,62.6587,62.78,167009.0
2021-01-06 15:50:00,72.42,72.64,72.31,72.58,421339.0,62.78,62.9707,62.6847,62.9187,421339.0
2021-01-07 09:30:00,73.05,73.06,72.28,72.53,400521.0,63.3262,63.3348,62.6587,62.8754,400521.0
2021-01-07 09:40:00,72.54,73.14,72.5,73.11,210183.0,62.8841,63.4042,62.8494,63.3782,210183.0
2021-01-07 09:50:00,73.11,73.13,72.6,72.98,125857.0,63.3782,63.3955,62.9361,63.2655,125857.0
2021-01-07 10:00:00,72.98,73.46,72.93,73.37,156923.0,63.2655,63.6816,63.2221,63.6036,156923.0
2021-01-07 10:10:00,73.38,73.75,73.36,73.7,200076.0,63.6122,63.933,63.5949,63.8896,200076.0
2021-01-07 10:20:00,73.66,73.74,73.42,73.52,128831.0,63.855,63.9243,63.6469,63.7336,128831.0
2021-01-07 10:30:00,73.53,73.86,73.52,73.72,96840.0,63.7423,64.0283,63.7336,63.907,96840.0
2021-01-07 10:40:00,73.73,73.77,73.61,73.74,89940.0,63.9157,63.9503,63.8116,63.9243,89940.0
2021-01-07 10:50:00,73.75,73.75,73.56,73.61,91548.0,63.933,63.933,63.7683,63.8116,91548.0
2021-01-07 11:00:00,73.62,73.84,73.54,73.77,139856.0,63.8203,64.011,63.7509,63.9503,139856.0
2021-01-07 11:10:00,73.77,73.77,73.59,73.7,101099.0,63.9503,63.9503,63.7943,63.8896,101099.0
2021-01-07 11:20:00,73.69,73.75,73.56,73.65,107298.0,63.881,63.933,63.7683,63.8463,107298.0
2021-01-07 11:30:00,73.65,73.82,73.65,73.75,104204.0,63.8463,63.9937,63.8463,63.933,104204.0
2021-01-07 11:40:00,73.75,73.9,73.75,73.87,94974.0,63.933,64.063,63.933,64.037,94974.0
2021-01-07 11:50:00,73.88,74.07,73.75,74.06,175897.0,64.0457,64.2104,63.933,64.2017,175897.0
2021-01-07 12:00:00,74.06,74.16,74.03,74.09,150905.0,64.2017,64.2884,64.1757,64.2277,150905.0
2021-01-07 12:10:00,74.08,74.13,73.98,74.01,111743.0,64.2191,64.2624,64.1324,64.1584,111743.0
2021-01-07 12:20:00,74.01,74.08,73.94,74.06,93970.0,64.1584,64.2191,64.0977,64.2017,93970.0
2021-01-07 12:30:00,74.04,74.24,74.02,74.2,147319.0,64.1844,64.3578,64.167,64.3231,147319.0
2021-01-07 12:40:00,74.21,74.25,73.99,74.16,141708.0,64.3318,64.3664,64.141,64.2884,141708.0
2021-01-07 12:50:00,74.17,74.26,74.12,74.2,78905.0,64.2971,64.3751,64.2537,64.3231,78905.0
2021-01-07 13:00:00,74.23,74.4,74.23,74.3,142263.0,64.3491,64.4965,64.3491,64.4098,142263.0
2021-01-07 13:10:00,74.31,74.34,74.18,74.23,89441.0,64.4184,64.4445,64.3058,64.3491,89441.0
2021-01-07 13:20:00,74.23,74.3,74.11,74.21,88907.0,64.3491,64.4098,64.2451,64.3318,88907.0
2021-01-07 13:30:00,74.21,74.29,74.11,74.24,145913.0,64.3318,64.4011,64.2451,64.3578,145913.0
2021-01-07 13:40:00,74.23,74.35,74.21,74.34,70268.0,64.3491,64.4531,64.3318,64.4445,70268.0
2021-01-07 13:50:00,74.35,74.38,74.2,74.2,73668.0,64.4531,64.4791,64.3231,64.3231,73668.0
2021-01-07 14:00:00,74.2,74.28,74.2,74.27,79684.0,64.3231,64.3924,64.3231,64.3838,79684.0
2021-01-07 14:10:00,74.25,74.26,74.11,74.12,115126.0,64.3664,64.3751,64.2451,64.2537,115126.0
2021-01-07 14:20:00,74.12,74.16,74.07,74.12,99729.0,64.2537,64.2884,64.2104,64.2537,99729.0
2021-01-07 14:30:00,74.12,74.18,73.9,74.03,159206.0,64.2537,64.3058,64.063,64.1757,159206.0
2021-01-07 14:40:00,74.03,74.16,73.91,73.94,131686.0,64.1757,64.2884,64.0717,64.0977,131686.0
2021-01-07 14:50:00,73.94,73.97,73.83,73.96,108425.0,64.0977,64.1237,64.0023,64.115,108425.0
2021-01-07 15:00:00,73.95,74.08,73.9,73.91,106445.0,64.1064,64.2191,64.063,64.0717,106445.0
2021-01-07 15:10:00,73.91,74.0,73.9,73.98,84346.0,64.0717,64.1497,64.063,64.1324,84346.0
2021-01-07 15:20:00,73.97,74.36,73.94,74.31,236028.0,64.1237,64.4618,64.0977,64.4184,236028.0
2021-01-07 15:30:00,74.31,74.42,74.2,74.32,241308.0,64.4184,64.5138,64.3231,64.4271,241308.0
2021-01-07 15:40:00,74.32,74.34,74.22,74.31,179279.0,64.4271,64.4445,64.3404,64.4184,179279.0
2021-01-07 15:50:00,74.3,74.31,73.98,73.98,496704.0,64.4098,64.4184,64.1324,64.1324,496704.0
2021-01-08 09:30:00,75.0,75.57,74.88,75.12,796950.0,65.0166,65.5107,64.9126,65.1206,796950.0
2021-01-08 09:40:00,75.07,75.5,75.02,75.41,218160.0,65.0773,65.45,65.0339,65.372,218160.0
2021-01-08 09:50:00,75.41,75.97,75.3,75.82,654435.0,65.372,65.8575,65.2767,65.7274,654435.0
2021-01-08 10:00:00,75.81,75.97,75.49,75.96,506548.0,65.7188,65.8575,65.4414,65.8488,506548.0
2021-01-08 10:10:00,75.92,76.33,75.8,76.06,464864.0,65.8141,66.1696,65.7101,65.9355,464864.0
2021-01-08 10:20:00,76.04,76.22,75.73,75.76,295256.0,65.9182,66.0742,65.6494,65.6754,295256.0
2021-01-08 10:30:00,75.74,75.9,75.24,75.27,262575.0,65.6581,65.7968,65.2247,65.2507,262575.0
2021-01-08 10:40:00,75.27,75.62,75.25,75.32,228801.0,65.2507,65.5541,65.2333,65.294,228801.0
2021-01-08 10:50:00,75.31,75.52,75.28,75.48,144655.0,65.2853,65.4674,65.2593,65.4327,144655.0
2021-01-08 11:00:00,75.49,75.71,75.39,75.7,132547.0,65.4414,65.6321,65.3547,65.6234,132547.0
2021-01-08 11:10:00,75.71,75.96,75.71,75.89,206183.0,65.6321,65.8488,65.6321,65.7881,206183.0
2021-01-08 11:20:00,75.89,75.93,75.63,75.7,133750.0,65.7881,65.8228,65.5627,65.6234,133750.0
2021-01-08 11:30:00,75.69,75.72,75.19,75.2,147007.0,65.6148,65.6408,65.1813,65.19,147007.0
2021-01-08 11:40:00,75.21,75.33,75.13,75.21,190729.0,65.1986,65.3027,65.1293,65.1986,190729.0
2021-01-08 11:50:00,75.21,75.65,75.16,75.55,121020.0,65.1986,65.5801,65.1553,65.4934,121020.0
2021-01-08 12:00:00,75.56,75.75,75.53,75.59,242009.0,65.5021,65.6668,65.4761,65.5281,242009.0
2021-01-08 12:10:00,75.6,75.7,75.53,75.61,130201.0,65.5367,65.6234,65.4761,65.5454,130201.0
2021-01-08 12:20:00,75.63,75.64,75.43,75.55,137608.0,65.5627,65.5714,65.3894,65.4934,137608.0
2021-01-08 12:30:00,75.55,75.59,75.3,75.31,57340.0,65.4934,65.5281,65.2767,65.2853,57340.0
2021-01-08 12:40:00,75.31,75.34,75.09,75.1,111623.0,65.2853,65.3113,65.0946,65.1033,111623.0
2021-01-08 12:50:00,75.1,75.24,74.88,74.99,333901.0,65.1033,65.2247,64.9126,65.0079,333901.0
2021-01-08 13:00:00,74.99,75.19,74.97,75.13,218572.0,65.0079,65.1813,64.9906,65.1293,218572.0
2021-01-08 13:10:00,75.12,75.12,74.77,74.78,160780.0,65.1206,65.1206,64.8172,64.8259,160780.0
2021-01-08 13:20:00,74.78,74.78,74.41,74.69,235047.0,64.8259,64.8259,64.5051,64.7479,235047.0
2021-01-08 13:30:00,74.67,74.92,74.62,74.77,169218.0,64.7305,64.9472,64.6872,64.8172,169218.0
2021-01-08 13:40:00,74.76,74.95,74.62,74.9,104634.0,64.8085,64.9733,64.6872,64.9299,104634.0
2021-01-08 13:50:00,74.88,75.06,74.81,74.88,116546.0,64.9126,65.0686,64.8519,64.9126,116546.0
2021-01-08 14:00:00,74.9,75.05,74.89,74.96,116054.0,64.9299,65.0599,64.9212,64.9819,116054.0
2021-01-08 14:10:00,74.97,75.07,74.91,75.05,89390.0,64.9906,65.0773,64.9386,65.0599,89390.0
2021-01-08 14:20:00,75.04,75.12,74.98,75.07,101147.0,65.0513,65.1206,64.9993,65.0773,101147.0
2021-01-08 14:30:00,75.09,75.17,74.77,74.77,154706.0,65.0946,65.164,64.8172,64.8172,154706.0
2021-01-08 14:40:00,74.77,74.8,74.62,74.77,142534.0,64.8172,64.8432,64.6872,64.8172,142534.0
2021-01-08 14:50:00,74.78,74.97,74.78,74.96,78215.0,64.8259,64.9906,64.8259,64.9819,78215.0
2021-01-08 15:00:00,74.97,75.11,74.91,74.98,110927.0,64.9906,65.112,64.9386,64.9993,110927.0
2021-01-08 15:10:00,74.97,74.99,74.83,74.97,112387.0,64.9906,65.0079,64.8692,64.9906,112387.0
2021-01-08 15:20:00,74.98,75.06,74.89,75.03,98938.0,64.9993,65.0686,64.9212,65.0426,98938.0
2021-01-08 15:30:00,75.03,75.07,74.79,74.86,215998.0,65.0426,65.0773,64.8346,64.8952,215998.0
2021-01-08 15:40:00,74.86,75.09,74.8,74.99,208227.0,64.8952,65.0946,64.8432,65.0079,208227.0
2021-01-08 15:50:00,74.96,75.01,74.77,74.87,554483.0,64.9819,65.0253,64.8172,64.9039,554483.0
2021-01-11 09:30:00,74.25,75.45,74.25,75.15,437765.0,64.3664,65.4067,64.3664,65.1466,437765.0
2021-01-11 09:40:00,75.16,75.51,74.78,75.47,217840.0,65.1553,65.4587,64.8259,65.424,217840.0
2021-01-11 09:50:00,75.48,75.84,75.32,75.67,146665.0,65.4327,65.7448,65.294,65.5974,146665.0
2021-01-11 10:00:00,75.66,75.8,75.31,75.31,154079.0,65.5887,65.7101,65.2853,65.2853,154079.0
2021-01-11 10:10:00,75.31,75.65,75.24,75.33,156065.0,65.2853,65.5801,65.2247,65.3027,156065.0
2021-01-11 10:20:00,75.33,75.66,75.29,75.55,177710.0,65.3027,65.5887,65.268,65.4934,177710.0
2021-01-11 10:30:00,75.51,75.71,75.43,75.64,105554.0,65.4587,65.6321,65.3894,65.5714,105554.0
2021-01-11 10:40:00,75.66,75.84,75.59,75.72,105552.0,65.5887,65.7448,65.5281,65.6408,105552.0
2021-01-11 10:50:00,75.72,75.95,75.65,75.91,86600.0,65.6408,65.8401,65.5801,65.8055,86600.0
2021-01-11 11:00:00,75.9,75.91,75.69,75.82,76547.0,65.7968,65.8055,65.6148,65.7274,76547.0
2021-01-11 11:10:00,75.82,75.98,75.75,75.98,98627.0,65.7274,65.8661,65.6668,65.8661,98627.0
2021-01-11 11:20:00,75.98,76.18,75.96,76.16,125266.0,65.8661,66.0395,65.8488,66.0222,125266.0
2021-01-11 11:30:00,76.15,76.2,75.92,76.12,104654.0,66.0135,66.0569,65.8141,65.9875,104654.0
2021-01-11 11:40:00,76.11,76.33,76.11,76.32,116201.0,65.9788,66.1696,65.9788,66.1609,116201.0
2021-01-11 11:50:00,76.31,76.32,76.19,76.31,95351.0,66.1522,66.1609,66.0482,66.1522,95351.0
2021-01-11 12:00:00,76.31,76.44,76.26,76.4,120180.0,66.1522,66.2649,66.1089,66.2302,120180.0
2021-01-11 12:10:00,76.4,76.41,76.26,76.28,142390.0,66.2302,66.2389,66.1089,66.1262,142390.0
2021-01-11 12:20:00,76.28,76.33,76.15,76.23,125139.0,66.1262,66.1696,66.0135,66.0829,125139.0
2021-01-11 12:30:00,76.23,76.32,76.19,76.2,58604.0,66.0829,66.1609,66.0482,66.0569,58604.0
2021-01-11 12:40:00,76.2,76.25,76.08,76.19,89269.0,66.0569,66.1002,65.9528,66.0482,89269.0
2021-01-11 12:50:00,76.19,76.27,75.96,76.12,118081.0,66.0482,66.1175,65.8488,65.9875,118081.0
2021-01-11 13:00:00,76.12,76.17,76.08,76.16,69842.0,65.9875,66.0309,65.9528,66.0222,69842.0
2021-01-11 13:10:00,76.16,76.28,76.14,76.23,98878.0,66.0222,66.1262,66.0049,66.0829,98878.0
2021-01-11 13:20:00,76.23,76.34,76.18,76.28,63165.0,66.0829,66.1782,66.0395,66.1262,63165.0
2021-01-11 13:30:00,76.27,76.37,76.27,76.36,56367.0,66.1175,66.2042,66.1175,66.1956,56367.0
2021-01-11 13:40:00,76.36,76.36,76.15,76.23,74981.0,66.1956,66.1956,66.0135,66.0829,74981.0
2021-01-11 13:50:00,76.23,76.33,76.21,76.26,52975.0,66.0829,66.1696,66.0655,66.1089,52975.0
2021-01-11 14:00:00,76.25,76.3,76.18,76.23,82427.0,66.1002,66.1436,66.0395,66.0829,82427.0
2021-01-11 14:10:00,76.23,76.29,76.16,76.17,52155.0,66.0829,66.1349,66.0222,66.0309,52155.0
2021-01-11 14:20:00,76.17,76.21,76.02,76.2,95049.0,66.0309,66.0655,65.9008,66.0569,95049.0
2021-01-11 14:30:00,76.2,76.37,76.2,76.3,99414.0,66.0569,66.2042,66.0569,66.1436,99414.0
2021-01-11 14:40:00,76.28,76.48,76.28,76.38,98060.0,66.1262,66.2996,66.1262,66.2129,98060.0
2021-01-11 14:50:00,76.38,76.38,76.21,76.27,93042.0,66.2129,66.2129,66.0655,66.1175,93042.0
2021-01-11 15:00:00,76.26,76.27,76.03,76.03,91143.0,66.1089,66.1175,65.9095,65.9095,91143.0
2021-01-11 15:10:00,76.04,76.07,75.86,75.87,97552.0,65.9182,65.9442,65.7621,65.7708,97552.0
2021-01-11 15:20:00,75.87,76.03,75.82,75.98,117603.0,65.7708,65.9095,65.7274,65.8661,117603.0
2021-01-11 15:30:00,75.99,76.09,75.93,75.94,99336.0,65.8748,65.9615,65.8228,65.8315,99336.0
2021-01-11 15:40:00,75.93,76.08,75.85,76.0,226722.0,65.8228,65.9528,65.7535,65.8835,226722.0
2021-01-11 15:50:00,76.01,76.17,75.98,76.07,424475.0,65.8922,66.0309,65.8661,65.9442,424475.0
2021-01-12 09:30:00,76.08,76.1,75.53,75.98,286789.0,65.9528,65.9702,65.4761,65.8661,286789.0
2021-01-12 09:40:00,75.96,76.35,75.86,76.3,82214.0,65.8488,66.1869,65.7621,66.1436,82214.0
2021-01-12 09:50:00,76.3,76.6,76.15,76.59,119535.0,66.1436,66.4036,66.0135,66.395,119535.0
2021-01-12 10:00:00,76.55,76.59,76.34,76.4,69812.0,66.3603,66.395,66.1782,66.2302,69812.0
2021-01-12 10:10:00,76.37,76.64,76.18,76.63,104115.0,66.2042,66.4383,66.0395,66.4296,104115.0
2021-01-12 10:20:00,76.62,76.68,76.35,76.47,71830.0,66.421,66.473,66.1869,66.2909,71830.0
2021-01-12 10:30:00,76.47,76.49,76.26,76.35,66042.0,66.2909,66.3083,66.1089,66.1869,66042.0
2021-01-12 10:40:00,76.34,76.49,76.31,76.43,84040.0,66.1782,66.3083,66.1522,66.2562,84040.0
2021-01-12 10:50:00,76.42,76.75,76.42,76.69,112466.0,66.2476,66.5337,66.2476,66.4816,112466.0
2021-01-12 11:00:00,76.68,76.92,76.62,76.92,100674.0,66.473,66.681,66.421,66.681,100674.0
2021-01-12 11:10:00,76.92,77.24,76.88,77.08,357666.0,66.681,66.9584,66.6463,66.8197,357666.0
2021-01-12 11:20:00,77.08,77.08,76.66,76.69,137225.0,66.8197,66.8197,66.4556,66.4816,137225.0
2021-01-12 11:30:00,76.67,76.84,76.56,76.78,188018.0,66.4643,66.6117,66.3689,66.5597,188018.0
2021-01-12 11:40:00,76.78,76.78,76.49,76.62,83311.0,66.5597,66.5597,66.3083,66.421,83311.0
2021-01-12 11:50:00,76.62,76.63,76.35,76.39,79275.0,66.421,66.4296,66.1869,66.2216,79275.0
2021-01-12 12:00:00,76.4,76.44,76.18,76.23,85001.0,66.2302,66.2649,66.0395,66.0829,85001.0
2021-01-12 12:10:00,76.23,76.25,76.07,76.19,92855.0,66.0829,66.1002,65.9442,66.0482,92855.0
2021-01-12 12:20:00,76.19,76.19,75.84,75.91,137814.0,66.0482,66.0482,65.7448,65.8055,137814.0
2021-01-12 12:30:00,75.91,75.98,75.81,75.89,130048.0,65.8055,65.8661,65.7188,65.7881,130048.0
2021-01-12 12:40:00,75.88,76.0,75.76,75.78,93315.0,65.7795,65.8835,65.6754,65.6928,93315.0
2021-01-12 12:50:00,75.8,75.92,75.78,75.88,65116.0,65.7101,65.8141,65.6928,65.7795,65116.0
2021-01-12 13:00:00,75.88,75.92,75.77,75.86,101613.0,65.7795,65.8141,65.6841,65.7621,101613.0
2021-01-12 13:10:00,75.87,76.14,75.86,76.04,125888.0,65.7708,66.0049,65.7621,65.9182,125888.0
2021-01-12 13:20:00,76.04,76.17,76.02,76.14,83986.0,65.9182,66.0309,65.9008,66.0049,83986.0
2021-01-12 13:30:00,76.14,76.25,76.11,76.25,113989.0,66.0049,66.1002,65.9788,66.1002,113989.0
2021-01-12 13:40:00,76.26,76.3,76.15,76.19,46160.0,66.1089,66.1436,66.0135,66.0482,46160.0
2021-01-12 13:50:00,76.17,76.28,76.13,76.27,48943.0,66.0309,66.1262,65.9962,66.1175,48943.0
2021-01-12 14:00:00,76.27,76.43,76.24,76.42,58846.0,66.1175,66.2562,66.0915,66.2476,58846.0
2021-01-12 14:10:00,76.42,76.58,76.41,76.52,82716.0,66.2476,66.3863,66.2389,66.3343,82716.0
2021-01-12 14:20:00,76.53,76.63,76.47,76.5,81129.0,66.3429,66.4296,66.2909,66.3169,81129.0
2021-01-12 14:30:00,76.5,76.53,76.42,76.43,74621.0,66.3169,66.3429,66.2476,66.2562,74621.0
2021-01-12 14:40:00,76.43,76.46,76.3,76.34,52029.0,66.2562,66.2823,66.1436,66.1782,52029.0
2021-01-12 14:50:00,76.34,76.36,76.21,76.23,57068.0,66.1782,66.1956,66.0655,66.0829,57068.0
2021-01-12 15:00:00,76.23,76.4,76.23,76.38,60755.0,66.0829,66.2302,66.0829,66.2129,60755.0
2021-01-12 15:10:00,76.37,76.44,76.28,76.43,59011.0,66.2042,66.2649,66.1262,66.2562,59011.0
2021-01-12 15:20:00,76.42,76.5,76.36,76.4,58324.0,66.2476,66.3169,66.1956,66.2302,58324.0
2021-01-12 15:30:00,76.38,76.45,76.31,76.31,82656.0,66.2129,66.2736,66.1522,66.1522,82656.0
2021-01-12 15:40:00,76.31,76.45,76.3,76.43,95740.0,66.1522,66.2736,66.1436,66.2562,95740.0
2021-01-12 15:50:00,76.44,76.5,76.22,76.28,350947.0,66.2649,66.3169,66.0742,66.1262,350947.0
2021-01-13 09:30:00,75.81,76.12,75.52,75.75,371633.0,65.7188,65.9875,65.4674,65.6668,371633.0
2021-01-13 09:40:00,75.77,75.84,75.34,75.46,181216.0,65.6841,65.7448,65.3113,65.4154,181216.0
2021-01-13 09:50:00,75.48,75.52,75.11,75.37,248978.0,65.4327,65.4674,65.112,65.3373,248978.0
2021-01-13 10:00:00,75.37,75.4,74.78,74.98,227848.0,65.3373,65.3634,64.8259,64.9993,227848.0
2021-01-13 10:10:00,74.99,75.14,74.88,75.02,129387.0,65.0079,65.138,64.9126,65.0339,129387.0
2021-01-13 10:20:00,75.01,75.08,74.78,74.94,123040.0,65.0253,65.086,64.8259,64.9646,123040.0
2021-01-13 10:30:00,74.92,74.92,74.56,74.56,155209.0,64.9472,64.9472,64.6352,64.6352,155209.0
2021-01-13 10:40:00,74.56,74.78,74.52,74.78,114807.0,64.6352,64.8259,64.6005,64.8259,114807.0
2021-01-13 10:50:00,74.78,75.09,74.77,74.91,105132.0,64.8259,65.0946,64.8172,64.9386,105132.0
2021-01-13 11:00:00,74.91,75.0,74.81,74.83,77060.0,64.9386,65.0166,64.8519,64.8692,77060.0
2021-01-13 11:10:00,74.81,74.82,74.55,74.66,118004.0,64.8519,64.8606,64.6265,64.7219,118004.0
2021-01-13 11:20:00,74.68,74.79,74.66,74.77,84497.0,64.7392,64.8346,64.7219,64.8172,84497.0
2021-01-13 11:30:00,74.75,74.78,74.61,74.73,69755.0,64.7999,64.8259,64.6785,64.7825,69755.0
2021-01-13 11:40:00,74.73,74.79,74.6,74.67,89525.0,64.7825,64.8346,64.6698,64.7305,89525.0
2021-01-13 11:50:00,74.66,74.69,74.58,74.67,88756.0,64.7219,64.7479,64.6525,64.7305,88756.0
2021-01-13 12:00:00,74.66,74.74,74.55,74.73,93684.0,64.7219,64.7912,64.6265,64.7825,93684.0
2021-01-13 12:10:00,74.73,74.8,74.66,74.79,57601.0,64.7825,64.8432,64.7219,64.8346,57601.0
2021-01-13 12:20:00,74.78,74.95,74.78,74.95,51840.0,64.8259,64.9733,64.8259,64.9733,51840.0
2021-01-13 12:30:00,74.97,75.04,74.84,75.02,75174.0,64.9906,65.0513,64.8779,65.0339,75174.0
2021-01-13 12:40:00,75.03,75.06,74.87,74.92,66398.0,65.0426,65.0686,64.9039,64.9472,66398.0
2021-01-13 12:50:00,74.92,75.01,74.89,74.92,71979.0,64.9472,65.0253,64.9212,64.9472,71979.0
2021-01-13 13:00:00,74.94,75.02,74.87,74.9,88869.0,64.9646,65.0339,64.9039,64.9299,88869.0
2021-01-13 13:10:00,74.88,75.0,74.79,74.97,57647.0,64.9126,65.0166,64.8346,64.9906,57647.0
2021-01-13 13:20:00,74.97,75.05,74.92,75.0,53009.0,64.9906,65.0599,64.9472,65.0166,53009.0
2021-01-13 13:30:00,75.0,75.07,74.96,75.03,41664.0,65.0166,65.0773,64.9819,65.0426,41664.0
2021-01-13 13:40:00,75.02,75.09,74.92,74.98,53923.0,65.0339,65.0946,64.9472,64.9993,53923.0
2021-01-13 13:50:00,74.98,74.99,74.85,74.91,45632.0,64.9993,65.0079,64.8866,64.9386,45632.0
2021-01-13 14:00:00,74.9,75.05,74.84,74.99,65260.0,64.9299,65.0599,64.8779,65.0079,65260.0
2021-01-13 14:10:00,75.0,75.0,74.86,74.95,101543.0,65.0166,65.0166,64.8952,64.9733,101543.0
2021-01-13 14:20:00,74.94,74.94,74.83,74.88,60812.0,64.9646,64.9646,64.8692,64.9126,60812.0
2021-01-13 14:30:00,74.88,75.03,74.85,74.97,86027.0,64.9126,65.0426,64.8866,64.9906,86027.0
2021-01-13 14:40:00,74.97,75.02,74.66,74.71,90334.0,64.9906,65.0339,64.7219,64.7652,90334.0
2021-01-13 14:50:00,74.71,74.8,74.68,74.75,73578.0,64.7652,64.8432,64.7392,64.7999,73578.0
2021-01-13 15:00:00,74.75,74.8,74.7,74.74,79689.0,64.7999,64.8432,64.7565,64.7912,79689.0
2021-01-13 15:10:00,74.75,74.77,74.66,74.73,92673.0,64.7999,64.8172,64.7219,64.7825,92673.0
2021-01-13 15:20:00,74.73,74.75,74.64,74.67,98332.0,64.7825,64.7999,64.7045,64.7305,98332.0
2021-01-13 15:30:00,74.68,75.03,74.67,75.03,216476.0,64.7392,65.0426,64.7305,65.0426,216476.0
2021-01-13 15:40:00,75.02,75.15,75.01,75.15,175194.0,65.0339,65.1466,65.0253,65.1466,175194.0
2021-01-13 15:50:00,75.14,75.14,74.92,74.92,461706.0,65.138,65.138,64.9472,64.9472,461706.0
2021-01-14 09:30:00,75.0,75.02,74.34,74.64,310704.0,65.0166,65.0339,64.4445,64.7045,310704.0
2021-01-14 09:40:00,74.64,75.07,74.63,74.75,165495.0,64.7045,65.0773,64.6959,64.7999,165495.0
2021-01-14 09:50:00,74.74,75.08,74.73,75.04,111342.0,64.7912,65.086,64.7825,65.0513,111342.0
2021-01-14 10:00:00,75.04,75.39,75.01,75.28,131667.0,65.0513,65.3547,65.0253,65.2593,131667.0
2021-01-14 10:10:00,75.28,75.68,75.27,75.55,150730.0,65.2593,65.6061,65.2507,65.4934,150730.0
2021-01-14 10:20:00,75.55,75.68,75.47,75.61,101967.0,65.4934,65.6061,65.424,65.5454,101967.0
2021-01-14 10:30:00,75.59,75.59,75.03,75.03,115650.0,65.5281,65.5281,65.0426,65.0426,115650.0
2021-01-14 10:40:00,75.05,75.13,74.9,74.98,77844.0,65.0599,65.1293,64.9299,64.9993,77844.0
2021-01-14 10:50:00,74.98,74.99,74.87,74.93,72915.0,64.9993,65.0079,64.9039,64.9559,72915.0
2021-01-14 11:00:00,74.95,74.99,74.89,74.93,77298.0,64.9733,65.0079,64.9212,64.9559,77298.0
2021-01-14 11:10:00,74.94,74.99,74.89,74.98,70674.0,64.9646,65.0079,64.9212,64.9993,70674.0
2021-01-14 11:20:00,75.0,75.04,74.89,74.9,68965.0,65.0166,65.0513,64.9212,64.9299,68965.0
2021-01-14 11:30:00,74.88,75.0,74.81,74.99,73496.0,64.9126,65.0166,64.8519,65.0079,73496.0
2021-01-14 11:40:00,74.99,75.08,74.9,75.06,74522.0,65.0079,65.086,64.9299,65.0686,74522.0
2021-01-14 11:50:00,75.05,75.13,74.99,75.04,55635.0,65.0599,65.1293,65.0079,65.0513,55635.0
2021-01-14 12:00:00,75.05,75.2,74.97,75.18,59730.0,65.0599,65.19,64.9906,65.1726,59730.0
2021-01-14 12:10:00,75.17,75.34,75.09,75.1,82880.0,65.164,65.3113,65.0946,65.1033,82880.0
2021-01-14 12:20:00,75.12,75.21,75.08,75.09,47054.0,65.1206,65.1986,65.086,65.0946,47054.0
2021-01-14 12:30:00,75.11,75.15,75.02,75.05,66043.0,65.112,65.1466,65.0339,65.0599,66043.0
2021-01-14 12:40:00,75.04,75.06,74.95,74.98,82177.0,65.0513,65.0686,64.9733,64.9993,82177.0
2021-01-14 12:50:00,74.99,75.26,74.99,75.26,51168.0,65.0079,65.242,65.0079,65.242,51168.0
2021-01-14 13:00:00,75.27,75.33,75.18,75.3,49096.0,65.2507,65.3027,65.1726,65.2767,49096.0
2021-01-14 13:10:00,75.31,75.32,75.16,75.21,37952.0,65.2853,65.294,65.1553,65.1986,37952.0
2021-01-14 13:20:00,75.2,75.24,75.13,75.22,46481.0,65.19,65.2247,65.1293,65.2073,46481.0
2021-01-14 13:30:00,75.24,75.37,75.24,75.35,48851.0,65.2247,65.3373,65.2247,65.32,48851.0
2021-01-14 13:40:00,75.34,75.37,75.25,75.28,33657.0,65.3113,65.3373,65.2333,65.2593,33657.0
2021-01-14 13:50:00,75.28,75.38,75.25,75.34,38031.0,65.2593,65.346,65.2333,65.3113,38031.0
2021-01-14 14:00:00,75.33,75.38,75.31,75.35,36879.0,65.3027,65.346,65.2853,65.32,36879.0
2021-01-14 14:10:00,75.37,75.52,75.35,75.4,71702.0,65.3373,65.4674,65.32,65.3634,71702.0
2021-01-14 14:20:00,75.4,75.46,75.34,75.39,59215.0,65.3634,65.4154,65.3113,65.3547,59215.0
2021-01-14 14:30:00,75.4,75.48,75.33,75.36,56245.0,65.3634,65.4327,65.3027,65.3287,56245.0
2021-01-14 14:40:00,75.37,75.41,75.26,75.28,73660.0,65.3373,65.372,65.242,65.2593,73660.0
2021-01-14 14:50:00,75.29,75.34,75.16,75.33,60307.0,65.268,65.3113,65.1553,65.3027,60307.0
2021-01-14 15:00:00,75.34,75.37,75.2,75.2,70707.0,65.3113,65.3373,65.19,65.19,70707.0
2021-01-14 15:10:00,75.21,75.25,74.95,74.95,85703.0,65.1986,65.2333,64.9733,64.9733,85703.0
2021-01-14 15:20:00,74.95,75.16,74.93,75.04,116147.0,64.9733,65.1553,64.9559,65.0513,116147.0
2021-01-14 15:30:00,75.03,75.18,74.99,75.03,167151.0,65.0426,65.1726,65.0079,65.0426,167151.0
2021-01-14 15:40:00,75.02,75.12,75.0,75.07,179305.0,65.0339,65.1206,65.0166,65.0773,179305.0
2021-01-14 15:50:00,75.04,75.11,74.92,75.04,385581.0,65.0513,65.112,64.9472,65.0513,385581.0
2021-01-15 09:30:00,75.02,75.23,74.85,75.2,605509.0,65.0339,65.216,64.8866,65.19,605509.0
2021-01-15 09:40:00,75.22,75.32,75.04,75.2,113373.0,65.2073,65.294,65.0513,65.19,113373.0
2021-01-15 09:50:00,75.21,75.43,75.2,75.35,90393.0,65.1986,65.3894,65.19,65.32,90393.0
2021-01-15 10:00:00,75.36,75.43,75.19,75.21,173374.0,65.3287,65.3894,65.1813,65.1986,173374.0
2021-01-15 10:10:00,75.22,75.35,75.12,75.2,165492.0,65.2073,65.32,65.1206,65.19,165492.0
2021-01-15 10:20:00,75.2,75.28,75.07,75.26,306715.0,65.19,65.2593,65.0773,65.242,306715.0
2021-01-15 10:30:00,75.26,75.63,75.22,75.45,205047.0,65.242,65.5627,65.2073,65.4067,205047.0
2021-01-15 10:40:00,75.45,75.77,75.45,75.63,111524.0,65.4067,65.6841,65.4067,65.5627,111524.0
2021-01-15 10:50:00,75.62,75.75,75.55,75.68,115170.0,65.5541,65.6668,65.4934,65.6061,115170.0
2021-01-15 11:00:00,75.69,75.69,75.52,75.65,113213.0,65.6148,65.6148,65.4674,65.5801,113213.0
2021-01-15 11:10:00,75.65,75.76,75.63,75.74,148191.0,65.5801,65.6754,65.5627,65.6581,148191.0
2021-01-15 11:20:00,75.73,75.93,75.67,75.9,110049.0,65.6494,65.8228,65.5974,65.7968,110049.0
2021-01-15 11:30:00,75.9,76.1,75.86,76.09,185499.0,65.7968,65.9702,65.7621,65.9615,185499.0
2021-01-15 11:40:00,76.1,76.18,75.89,75.89,73115.0,65.9702,66.0395,65.7881,65.7881,73115.0
2021-01-15 11:50:00,75.88,75.93,75.77,75.92,54049.0,65.7795,65.8228,65.6841,65.8141,54049.0
2021-01-15 12:00:00,75.92,75.98,75.84,75.86,37556.0,65.8141,65.8661,65.7448,65.7621,37556.0
2021-01-15 12:10:00,75.88,76.01,75.81,75.98,101198.0,65.7795,65.8922,65.7188,65.8661,101198.0
2021-01-15 12:20:00,76.0,76.0,75.89,75.99,54332.0,65.8835,65.8835,65.7881,65.8748,54332.0
2021-01-15 12:30:00,75.98,76.09,75.97,76.02,105563.0,65.8661,65.9615,65.8575,65.9008,105563.0
2021-01-15 12:40:00,76.04,76.14,75.91,75.97,56880.0,65.9182,66.0049,65.8055,65.8575,56880.0
2021-01-15 12:50:00,75.96,76.1,75.9,76.09,80490.0,65.8488,65.9702,65.7968,65.9615,80490.0
2021-01-15 13:00:00,76.09,76.11,76.04,76.1,64638.0,65.9615,65.9788,65.9182,65.9702,64638.0
2021-01-15 13:10:00,76.11,76.15,76.01,76.09,53817.0,65.9788,66.0135,65.8922,65.9615,53817.0
2021-01-15 13:20:00,76.1,76.14,76.04,76.14,38191.0,65.9702,66.0049,65.9182,66.0049,38191.0
2021-01-15 13:30:00,76.14,76.22,76.13,76.21,60063.0,66.0049,66.0742,65.9962,66.0655,60063.0
2021-01-15 13:40:00,76.2,76.21,76.12,76.13,59613.0,66.0569,66.0655,65.9875,65.9962,59613.0
2021-01-15 13:50:00,76.14,76.23,76.04,76.08,113019.0,66.0049,66.0829,65.9182,65.9528,113019.0
2021-01-15 14:00:00,76.09,76.19,76.08,76.18,66405.0,65.9615,66.0482,65.9528,66.0395,66405.0
2021-01-15 14:10:00,76.19,76.26,76.14,76.2,78134.0,66.0482,66.1089,66.0049,66.0569,78134.0
2021-01-15 14:20:00,76.2,76.29,76.12,76.25,80513.0,66.0569,66.1349,65.9875,66.1002,80513.0
2021-01-15 14:30:00,76.26,76.36,76.21,76.32,130261.0,66.1089,66.1956,66.0655,66.1609,130261.0
2021-01-15 14:40:00,76.31,76.35,76.22,76.25,115386.0,66.1522,66.1869,66.0742,66.1002,115386.0
2021-01-15 14:50:00,76.24,76.27,76.17,76.19,115451.0,66.0915,66.1175,66.0309,66.0482,115451.0
2021-01-15 15:00:00,76.19,76.26,76.16,76.23,223602.0,66.0482,66.1089,66.0222,66.0829,223602.0
2021-01-15 15:10:00,76.23,76.45,76.2,76.3,157694.0,66.0829,66.2736,66.0569,66.1436,157694.0
2021-01-15 15:20:00,76.3,76.3,76.14,76.2,281259.0,66.1436,66.1436,66.0049,66.0569,281259.0
2021-01-15 15:30:00,76.19,76.19,75.9,76.07,248672.0,66.0482,66.0482,65.7968,65.9442,248672.0
2021-01-15 15:40:00,76.07,76.13,76.01,76.03,318322.0,65.9442,65.9962,65.8922,65.9095,318322.0
2021-01-15 15:50:00,76.04,76.28,76.01,76.27,620482.0,65.9182,66.1262,65.8922,66.1175,620482.0
2021-01-19 09:30:00,77.0,77.0,76.39,76.68,569118.0,66.7504,66.7504,66.2216,66.473,569118.0
2021-01-19 09:40:00,76.67,76.69,75.89,75.92,174281.0,66.4643,66.4816,65.7881,65.8141,174281.0
2021-01-19 09:50:00,75.92,76.38,75.76,76.32,197123.0,65.8141,66.2129,65.6754,66.1609,197123.0
2021-01-19 10:00:00,76.3,76.32,75.81,75.84,205328.0,66.1436,66.1609,65.7188,65.7448,205328.0
2021-01-19 10:10:00,75.81,76.18,75.81,76.15,90740.0,65.7188,66.0395,65.7188,66.0135,90740.0
2021-01-19 10:20:00,76.15,76.34,76.11,76.25,77954.0,66.0135,66.1782,65.9788,66.1002,77954.0
2021-01-19 10:30:00,76.29,76.32,76.11,76.15,64783.0,66.1349,66.1609,65.9788,66.0135,64783.0
2021-01-19 10:40:00,76.14,76.4,76.13,76.23,96992.0,66.0049,66.2302,65.9962,66.0829,96992.0
2021-01-19 10:50:00,76.23,76.33,76.04,76.06,86325.0,66.0829,66.1696,65.9182,65.9355,86325.0
2021-01-19 11:00:00,76.06,76.17,75.92,75.92,83911.0,65.9355,66.0309,65.8141,65.8141,83911.0
2021-01-19 11:10:00,75.91,76.02,75.86,75.96,70880.0,65.8055,65.9008,65.7621,65.8488,70880.0
2021-01-19 11:20:00,75.97,76.07,75.88,75.9,61444.0,65.8575,65.9442,65.7795,65.7968,61444.0
2021-01-19 11:30:00,75.92,75.95,75.58,75.6,99789.0,65.8141,65.8401,65.5194,65.5367,99789.0
2021-01-19 11:40:00,75.6,75.6,75.41,75.44,173304.0,65.5367,65.5367,65.372,65.398,173304.0
2021-01-19 11:50:00,75.44,75.48,75.33,75.39,76771.0,65.398,65.4327,65.3027,65.3547,76771.0
2021-01-19 12:00:00,75.37,75.62,75.35,75.56,69095.0,65.3373,65.5541,65.32,65.5021,69095.0
2021-01-19 12:10:00,75.57,75.58,75.34,75.34,82566.0,65.5107,65.5194,65.3113,65.3113,82566.0
2021-01-19 12:20:00,75.34,75.45,75.3,75.39,86061.0,65.3113,65.4067,65.2767,65.3547,86061.0
2021-01-19 12:30:00,75.39,75.5,75.36,75.42,55581.0,65.3547,65.45,65.3287,65.3807,55581.0
2021-01-19 12:40:00,75.42,75.65,75.41,75.55,51396.0,65.3807,65.5801,65.372,65.4934,51396.0
2021-01-19 12:50:00,75.55,75.7,75.51,75.69,58982.0,65.4934,65.6234,65.4587,65.6148,58982.0
2021-01-19 13:00:00,75.69,75.75,75.57,75.73,64272.0,65.6148,65.6668,65.5107,65.6494,64272.0
2021-01-19 13:10:00,75.71,75.71,75.59,75.65,59510.0,65.6321,65.6321,65.5281,65.5801,59510.0
2021-01-19 13:20:00,75.66,75.74,75.63,75.66,49130.0,65.5887,65.6581,65.5627,65.5887,49130.0
2021-01-19 13:30:00,75.66,75.79,75.65,75.76,66989.0,65.5887,65.7014,65.5801,65.6754,66989.0
2021-01-19 13:40:00,75.76,75.82,75.7,75.71,73476.0,65.6754,65.7274,65.6234,65.6321,73476.0
2021-01-19 13:50:00,75.7,75.87,75.7,75.82,61206.0,65.6234,65.7708,65.6234,65.7274,61206.0
2021-01-19 14:00:00,75.82,75.88,75.66,75.67,75851.0,65.7274,65.7795,65.5887,65.5974,75851.0
2021-01-19 14:10:00,75.66,75.79,75.64,75.73,74774.0,65.5887,65.7014,65.5714,65.6494,74774.0
2021-01-19 14:20:00,75.73,75.77,75.58,75.63,74538.0,65.6494,65.6841,65.5194,65.5627,74538.0
2021-01-19 14:30:00,75.63,75.63,75.56,75.57,57888.0,65.5627,65.5627,65.5021,65.5107,57888.0
2021-01-19 14:40:00,75.57,75.67,75.54,75.62,69152.0,65.5107,65.5974,65.4847,65.5541,69152.0
2021-01-19 14:50:00,75.62,75.62,75.53,75.54,51745.0,65.5541,65.5541,65.4761,65.4847,51745.0
2021-01-19 15:00:00,75.53,75.57,75.45,75.46,75881.0,65.4761,65.5107,65.4067,65.4154,75881.0
2021-01-19 15:10:00,75.46,75.56,75.38,75.42,71371.0,65.4154,65.5021,65.346,65.3807,71371.0
2021-01-19 15:20:00,75.41,75.41,75.31,75.37,86699.0,65.372,65.372,65.2853,65.3373,86699.0
2021-01-19 15:30:00,75.37,75.53,75.34,75.49,102071.0,65.3373,65.4761,65.3113,65.4414,102071.0
2021-01-19 15:40:00,75.51,75.68,75.49,75.52,108283.0,65.4587,65.6061,65.4414,65.4674,108283.0
2021-01-19 15:50:00,75.5,75.57,75.38,75.41,275602.0,65.45,65.5107,65.346,65.372,275602.0
2021-01-20 09:30:00,75.42,75.47,74.66,74.69,311653.0,65.3807,65.424,64.7219,64.7479,311653.0
2021-01-20 09:40:00,74.69,74.89,74.59,74.82,103414.0,64.7479,64.9212,64.6612,64.8606,103414.0
2021-01-20 09:50:00,74.85,75.0,74.77,74.93,112143.0,64.8866,65.0166,64.8172,64.9559,112143.0
2021-01-20 10:00:00,74.92,75.13,74.92,75.04,77092.0,64.9472,65.1293,64.9472,65.0513,77092.0
2021-01-20 10:10:00,75.04,75.05,74.77,74.94,103272.0,65.0513,65.0599,64.8172,64.9646,103272.0
2021-01-20 10:20:00,74.92,75.11,74.87,74.93,89858.0,64.9472,65.112,64.9039,64.9559,89858.0
2021-01-20 10:30:00,74.95,75.15,74.9,75.05,92669.0,64.9733,65.1466,64.9299,65.0599,92669.0
2021-01-20 10:40:00,75.05,75.11,74.95,75.09,83782.0,65.0599,65.112,64.9733,65.0946,83782.0
2021-01-20 10:50:00,75.09,75.2,74.91,74.96,96674.0,65.0946,65.19,64.9386,64.9819,96674.0
2021-01-20 11:00:00,74.94,75.04,74.88,74.91,67626.0,64.9646,65.0513,64.9126,64.9386,67626.0
2021-01-20 11:10:00,74.89,75.02,74.77,74.98,88447.0,64.9212,65.0339,64.8172,64.9993,88447.0
2021-01-20 11:20:00,74.98,74.98,74.79,74.81,65251.0,64.9993,64.9993,64.8346,64.8519,65251.0
2021-01-20 11:30:00,74.81,74.91,74.76,74.89,56961.0,64.8519,64.9386,64.8085,64.9212,56961.0
2021-01-20 11:40:00,74.89,74.99,74.89,74.92,37745.0,64.9212,65.0079,64.9212,64.9472,37745.0
2021-01-20 11:50:00,74.94,74.94,74.82,74.89,38017.0,64.9646,64.9646,64.8606,64.9212,38017.0
2021-01-20 12:00:00,74.89,75.02,74.89,75.0,65128.0,64.9212,65.0339,64.9212,65.0166,65128.0
2021-01-20 12:10:00,75.0,75.0,74.91,74.99,47673.0,65.0166,65.0166,64.9386,65.0079,47673.0
2021-01-20 12:20:00,74.99,75.03,74.95,75.0,60787.0,65.0079,65.0426,64.9733,65.0166,60787.0
2021-01-20 12:30:00,75.0,75.09,74.98,75.02,54106.0,65.0166,65.0946,64.9993,65.0339,54106.0
2021-01-20 12:40:00,75.03,75.03,74.9,74.94,44574.0,65.0426,65.0426,64.9299,64.9646,44574.0
2021-01-20 12:50:00,74.94,74.97,74.89,74.92,36987.0,64.9646,64.9906,64.9212,64.9472,36987.0
2021-01-20 13:00:00,74.93,75.0,74.91,74.94,51274.0,64.9559,65.0166,64.9386,64.9646,51274.0
2021-01-20 13:10:00,74.94,74.94,74.75,74.76,73898.0,64.9646,64.9646,64.7999,64.8085,73898.0
2021-01-20 13:20:00,74.76,74.91,74.74,74.88,52449.0,64.8085,64.9386,64.7912,64.9126,52449.0
2021-01-20 13:30:00,74.86,74.97,74.85,74.92,42635.0,64.8952,64.9906,64.8866,64.9472,42635.0
2021-01-20 13:40:00,74.92,74.96,74.86,74.9,55205.0,64.9472,64.9819,64.8952,64.9299,55205.0
2021-01-20 13:50:00,74.9,74.97,74.89,74.93,47026.0,64.9299,64.9906,64.9212,64.9559,47026.0
2021-01-20 14:00:00,74.92,75.01,74.91,74.95,38198.0,64.9472,65.0253,64.9386,64.9733,38198.0
2021-01-20 14:10:00,74.95,75.02,74.89,75.0,44740.0,64.9733,65.0339,64.9212,65.0166,44740.0
2021-01-20 14:20:00,75.0,75.08,74.96,75.08,57224.0,65.0166,65.086,64.9819,65.086,57224.0
2021-01-20 14:30:00,75.05,75.18,75.02,75.15,92200.0,65.0599,65.1726,65.0339,65.1466,92200.0
2021-01-20 14:40:00,75.14,75.29,75.13,75.21,77074.0,65.138,65.268,65.1293,65.1986,77074.0
2021-01-20 14:50:00,75.21,75.29,75.14,75.15,92478.0,65.1986,65.268,65.138,65.1466,92478.0
2021-01-20 15:00:00,75.15,75.26,75.15,75.23,32142.0,65.1466,65.242,65.1466,65.216,32142.0
2021-01-20 15:10:00,75.23,75.23,75.01,75.14,54764.0,65.216,65.216,65.0253,65.138,54764.0
2021-01-20 15:20:00,75.14,75.26,75.12,75.24,56647.0,65.138,65.242,65.1206,65.2247,56647.0
2021-01-20 15:30:00,75.24,75.3,75.21,75.28,92235.0,65.2247,65.2767,65.1986,65.2593,92235.0
2021-01-20 15:40:00,75.28,75.39,75.27,75.32,124161.0,65.2593,65.3547,65.2507,65.294,124161.0
2021-01-20 15:50:00,75.31,75.35,75.22,75.23,255017.0,65.2853,65.32,65.2073,65.216,255017.0
2021-01-21 09:30:00,74.66,74.86,73.88,73.99,278848.0,65.1587,65.3332,64.478,64.574,278848.0
2021-01-21 09:40:00,73.97,74.14,73.76,73.94,209673.0,64.5565,64.7049,64.3732,64.5303,209673.0
2021-01-21 09:50:00,73.95,73.99,73.72,73.86,141352.0,64.5391,64.574,64.3383,64.4605,141352.0
2021-01-21 10:00:00,73.85,73.86,73.58,73.63,102141.0,64.4518,64.4605,64.2161,64.2598,102141.0
2021-01-21 10:10:00,73.6,73.85,73.54,73.81,100699.0,64.2336,64.4518,64.1812,64.4169,100699.0
2021-01-21 10:20:00,73.82,74.12,73.77,74.09,83288.0,64.4256,64.6874,64.382,64.6612,83288.0
2021-01-21 10:30:00,74.1,74.28,74.0,74.05,101758.0,64.67,64.8271,64.5827,64.6263,101758.0
2021-01-21 10:40:00,74.08,74.17,73.97,73.99,50505.0,64.6525,64.7311,64.5565,64.574,50505.0
2021-01-21 10:50:00,73.98,74.06,73.92,74.0,90321.0,64.5652,64.6351,64.5129,64.5827,90321.0
2021-01-21 11:00:00,74.03,74.08,73.84,73.91,68582.0,64.6089,64.6525,64.443,64.5041,68582.0
2021-01-21 11:10:00,73.92,74.16,73.9,74.16,102185.0,64.5129,64.7223,64.4954,64.7223,102185.0
2021-01-21 11:20:00,74.15,74.48,74.15,74.43,77822.0,64.7136,65.0016,64.7136,64.958,77822.0
2021-01-21 11:30:00,74.43,74.46,74.24,74.26,79976.0,64.958,64.9841,64.7921,64.8096,79976.0
2021-01-21 11:40:00,74.27,74.3,74.09,74.15,41449.0,64.8183,64.8445,64.6612,64.7136,41449.0
2021-01-21 11:50:00,74.15,74.19,74.05,74.18,53753.0,64.7136,64.7485,64.6263,64.7398,53753.0
2021-01-21 12:00:00,74.17,74.21,74.09,74.17,58578.0,64.7311,64.766,64.6612,64.7311,58578.0
2021-01-21 12:10:00,74.19,74.22,74.07,74.08,41657.0,64.7485,64.7747,64.6438,64.6525,41657.0
2021-01-21 12:20:00,74.1,74.13,74.04,74.05,44711.0,64.67,64.6961,64.6176,64.6263,44711.0
2021-01-21 12:30:00,74.06,74.1,73.95,73.96,50992.0,64.6351,64.67,64.5391,64.5478,50992.0
2021-01-21 12:40:00,73.96,73.98,73.76,73.8,65907.0,64.5478,64.5652,64.3732,64.4081,65907.0
2021-01-21 12:50:00,73.8,73.8,73.63,73.73,102882.0,64.4081,64.4081,64.2598,64.347,102882.0
2021-01-21 13:00:00,73.76,73.95,73.76,73.93,58141.0,64.3732,64.5391,64.3732,64.5216,58141.0
2021-01-21 13:10:00,73.93,74.05,73.9,74.03,40468.0,64.5216,64.6263,64.4954,64.6089,40468.0
2021-01-21 13:20:00,74.03,74.08,74.0,74.01,35141.0,64.6089,64.6525,64.5827,64.5914,35141.0
2021-01-21 13:30:00,74.03,74.1,73.97,73.99,83640.0,64.6089,64.67,64.5565,64.574,83640.0
2021-01-21 13:40:00,73.99,74.02,73.95,74.01,67257.0,64.574,64.6001,64.5391,64.5914,67257.0
2021-01-21 13:50:00,74.0,74.26,73.98,74.2,68991.0,64.5827,64.8096,64.5652,64.7572,68991.0
2021-01-21 14:00:00,74.19,74.22,74.14,74.2,53044.0,64.7485,64.7747,64.7049,64.7572,53044.0
2021-01-21 14:10:00,74.2,74.28,74.15,74.19,88485.0,64.7572,64.8271,64.7136,64.7485,88485.0
2021-01-21 14:20:00,74.2,74.3,74.2,74.25,70379.0,64.7572,64.8445,64.7572,64.8009,70379.0
2021-01-21 14:30:00,74.24,74.29,74.2,74.25,57186.0,64.7921,64.8358,64.7572,64.8009,57186.0
2021-01-21 14:40:00,74.23,74.36,74.21,74.33,64373.0,64.7834,64.8969,64.766,64.8707,64373.0
2021-01-21 14:50:00,74.32,74.42,74.31,74.38,62934.0,64.862,64.9492,64.8532,64.9143,62934.0
2021-01-21 15:00:00,74.38,74.39,74.26,74.3,85188.0,64.9143,64.9231,64.8096,64.8445,85188.0
2021-01-21 15:10:00,74.31,74.31,74.11,74.15,63983.0,64.8532,64.8532,64.6787,64.7136,63983.0
2021-01-21 15:20:00,74.14,74.18,74.1,74.12,87863.0,64.7049,64.7398,64.67,64.6874,87863.0
2021-01-21 15:30:00,74.11,74.17,74.06,74.09,94144.0,64.6787,64.7311,64.6351,64.6612,94144.0
2021-01-21 15:40:00,74.09,74.23,74.08,74.13,121303.0,64.6612,64.7834,64.6525,64.6961,121303.0
2021-01-21 15:50:00,74.14,74.17,74.04,74.08,378028.0,64.7049,64.7311,64.6176,64.6525,378028.0
2021-01-22 09:30:00,73.73,73.88,73.02,73.14,308864.0,64.347,64.478,63.7274,63.8321,308864.0
2021-01-22 09:40:00,73.14,73.43,73.08,73.35,94978.0,63.8321,64.0852,63.7798,64.0154,94978.0
2021-01-22 09:50:00,73.33,73.52,73.22,73.26,79055.0,63.998,64.1638,63.902,63.9369,79055.0
2021-01-22 10:00:00,73.28,73.47,73.27,73.35,50742.0,63.9543,64.1201,63.9456,64.0154,50742.0
2021-01-22 10:10:00,73.34,73.39,73.23,73.39,63725.0,64.0067,64.0503,63.9107,64.0503,63725.0
2021-01-22 10:20:00,73.39,73.42,73.23,73.26,48278.0,64.0503,64.0765,63.9107,63.9369,48278.0
2021-01-22 10:30:00,73.25,73.33,73.21,73.32,40936.0,63.9281,63.998,63.8932,63.9892,40936.0
2021-01-22 10:40:00,73.33,73.44,73.33,73.41,59607.0,63.998,64.094,63.998,64.0678,59607.0
2021-01-22 10:50:00,73.41,73.48,73.29,73.48,44945.0,64.0678,64.1289,63.963,64.1289,44945.0
2021-01-22 11:00:00,73.48,73.71,73.48,73.6,64751.0,64.1289,64.3296,64.1289,64.2336,64751.0
2021-01-22 11:10:00,73.6,73.66,73.57,73.6,30572.0,64.2336,64.286,64.2074,64.2336,30572.0
2021-01-22 11:20:00,73.61,73.77,73.55,73.77,74584.0,64.2423,64.382,64.19,64.382,74584.0
2021-01-22 11:30:00,73.76,73.88,73.71,73.82,57390.0,64.3732,64.478,64.3296,64.4256,57390.0
2021-01-22 11:40:00,73.83,73.92,73.81,73.89,48823.0,64.4343,64.5129,64.4169,64.4867,48823.0
2021-01-22 11:50:00,73.9,74.07,73.89,74.01,57689.0,64.4954,64.6438,64.4867,64.5914,57689.0
2021-01-22 12:00:00,74.01,74.1,73.98,73.98,52341.0,64.5914,64.67,64.5652,64.5652,52341.0
2021-01-22 12:10:00,74.0,74.15,74.0,74.13,35845.0,64.5827,64.7136,64.5827,64.6961,35845.0
2021-01-22 12:20:00,74.14,74.24,74.1,74.17,63611.0,64.7049,64.7921,64.67,64.7311,63611.0
2021-01-22 12:30:00,74.17,74.2,74.03,74.04,38391.0,64.7311,64.7572,64.6089,64.6176,38391.0
2021-01-22 12:40:00,74.06,74.16,74.05,74.09,44571.0,64.6351,64.7223,64.6263,64.6612,44571.0
2021-01-22 12:50:00,74.11,74.2,74.11,74.13,37472.0,64.6787,64.7572,64.6787,64.6961,37472.0
2021-01-22 13:00:00,74.15,74.19,74.05,74.06,39660.0,64.7136,64.7485,64.6263,64.6351,39660.0
2021-01-22 13:10:00,74.06,74.07,73.97,74.0,45424.0,64.6351,64.6438,64.5565,64.5827,45424.0
2021-01-22 13:20:00,73.99,74.04,73.93,73.95,68306.0,64.574,64.6176,64.5216,64.5391,68306.0
2021-01-22 13:30:00,73.95,74.13,73.95,74.12,60797.0,64.5391,64.6961,64.5391,64.6874,60797.0
2021-01-22 13:40:00,74.11,74.17,74.04,74.09,36975.0,64.6787,64.7311,64.6176,64.6612,36975.0
2021-01-22 13:50:00,74.08,74.16,74.08,74.1,34131.0,64.6525,64.7223,64.6525,64.67,34131.0
2021-01-22 14:00:00,74.1,74.2,74.1,74.14,38579.0,64.67,64.7572,64.67,64.7049,38579.0
2021-01-22 14:10:00,74.14,74.21,74.13,74.2,53964.0,64.7049,64.766,64.6961,64.7572,53964.0
2021-01-22 14:20:00,74.2,74.24,74.02,74.04,69623.0,64.7572,64.7921,64.6001,64.6176,69623.0
2021-01-22 14:30:00,74.04,74.26,74.04,74.25,49737.0,64.6176,64.8096,64.6176,64.8009,49737.0
2021-01-22 14:40:00,74.26,74.27,74.17,74.18,64992.0,64.8096,64.8183,64.7311,64.7398,64992.0
2021-01-22 14:50:00,74.17,74.2,74.12,74.14,52379.0,64.7311,64.7572,64.6874,64.7049,52379.0
2021-01-22 15:00:00,74.15,74.17,74.1,74.1,52132.0,64.7136,64.7311,64.67,64.67,52132.0
2021-01-22 15:10:00,74.11,74.15,74.06,74.09,49242.0,64.6787,64.7136,64.6351,64.6612,49242.0
2021-01-22 15:20:00,74.1,74.22,74.1,74.2,52282.0,64.67,64.7747,64.67,64.7572,52282.0
2021-01-22 15:30:00,74.2,74.2,74.12,74.17,94994.0,64.7572,64.7572,64.6874,64.7311,94994.0
2021-01-22 15:40:00,74.17,74.3,74.16,74.27,122252.0,64.7311,64.8445,64.7223,64.8183,122252.0
2021-01-22 15:50:00,74.27,74.28,74.11,74.11,259496.0,64.8183,64.8271,64.6787,64.6787,259496.0
2021-01-25 09:30:00,73.5,73.62,72.8,73.03,443552.0,64.1463,64.251,63.5354,63.7361,443552.0
2021-01-25 09:40:00,73.04,73.24,72.83,72.96,194381.0,63.7449,63.9194,63.5616,63.675,194381.0
2021-01-25 09:50:00,72.98,73.13,72.72,72.85,188749.0,63.6925,63.8234,63.4656,63.579,188749.0
2021-01-25 10:00:00,72.87,73.15,72.85,73.0,124352.0,63.5965,63.8409,63.579,63.7099,124352.0
2021-01-25 10:10:00,73.0,73.19,72.88,72.96,118221.0,63.7099,63.8758,63.6052,63.675,118221.0
2021-01-25 10:20:00,72.98,73.1,72.88,73.0,101055.0,63.6925,63.7972,63.6052,63.7099,101055.0
2021-01-25 10:30:00,73.0,73.2,72.99,73.14,96326.0,63.7099,63.8845,63.7012,63.8321,96326.0
2021-01-25 10:40:00,73.15,73.28,73.08,73.08,86600.0,63.8409,63.9543,63.7798,63.7798,86600.0
2021-01-25 10:50:00,73.07,73.12,72.72,72.79,107211.0,63.771,63.8147,63.4656,63.5267,107211.0
2021-01-25 11:00:00,72.73,72.83,72.32,72.38,287107.0,63.4743,63.5616,63.1165,63.1689,287107.0
2021-01-25 11:10:00,72.34,72.66,72.29,72.46,179575.0,63.1339,63.4132,63.0903,63.2387,179575.0
2021-01-25 11:20:00,72.46,72.58,72.39,72.53,115679.0,63.2387,63.3434,63.1776,63.2998,115679.0
2021-01-25 11:30:00,72.51,72.71,72.38,72.6,100761.0,63.2823,63.4569,63.1689,63.3609,100761.0
2021-01-25 11:40:00,72.58,72.67,72.46,72.54,59457.0,63.3434,63.4219,63.2387,63.3085,59457.0
2021-01-25 11:50:00,72.53,72.57,72.37,72.54,98650.0,63.2998,63.3347,63.1601,63.3085,98650.0
2021-01-25 12:00:00,72.52,72.61,72.31,72.35,97578.0,63.291,63.3696,63.1078,63.1427,97578.0
2021-01-25 12:10:00,72.32,72.48,72.32,72.36,84582.0,63.1165,63.2561,63.1165,63.1514,84582.0
2021-01-25 12:20:00,72.37,72.46,72.23,72.29,99855.0,63.1601,63.2387,63.0379,63.0903,99855.0
2021-01-25 12:30:00,72.28,72.44,72.16,72.44,130698.0,63.0816,63.2212,62.9768,63.2212,130698.0
2021-01-25 12:40:00,72.46,72.66,72.41,72.56,102576.0,63.2387,63.4132,63.195,63.3259,102576.0
2021-01-25 12:50:00,72.57,72.59,72.39,72.46,85126.0,63.3347,63.3521,63.1776,63.2387,85126.0
2021-01-25 13:00:00,72.45,72.56,72.43,72.53,117753.0,63.2299,63.3259,63.2125,63.2998,117753.0
2021-01-25 13:10:00,72.53,72.74,72.53,72.67,72947.0,63.2998,63.483,63.2998,63.4219,72947.0
2021-01-25 13:20:00,72.67,72.83,72.66,72.77,46861.0,63.4219,63.5616,63.4132,63.5092,46861.0
2021-01-25 13:30:00,72.77,72.99,72.72,72.89,93145.0,63.5092,63.7012,63.4656,63.6139,93145.0
2021-01-25 13:40:00,72.87,72.89,72.74,72.79,52757.0,63.5965,63.6139,63.483,63.5267,52757.0
2021-01-25 13:50:00,72.8,72.88,72.78,72.86,70958.0,63.5354,63.6052,63.5179,63.5878,70958.0
2021-01-25 14:00:00,72.87,72.98,72.79,72.8,74174.0,63.5965,63.6925,63.5267,63.5354,74174.0
2021-01-25 14:10:00,72.8,72.92,72.77,72.87,68048.0,63.5354,63.6401,63.5092,63.5965,68048.0
2021-01-25 14:20:00,72.88,72.92,72.82,72.9,70013.0,63.6052,63.6401,63.5529,63.6227,70013.0
2021-01-25 14:30:00,72.9,72.97,72.87,72.88,69756.0,63.6227,63.6838,63.5965,63.6052,69756.0
2021-01-25 14:40:00,72.87,72.95,72.81,72.92,43736.0,63.5965,63.6663,63.5441,63.6401,43736.0
2021-01-25 14:50:00,72.92,72.97,72.77,72.77,82158.0,63.6401,63.6838,63.5092,63.5092,82158.0
2021-01-25 15:00:00,72.79,72.91,72.78,72.85,78394.0,63.5267,63.6314,63.5179,63.579,78394.0
2021-01-25 15:10:00,72.84,72.84,72.71,72.78,111909.0,63.5703,63.5703,63.4569,63.5179,111909.0
2021-01-25 15:20:00,72.78,72.88,72.77,72.79,97594.0,63.5179,63.6052,63.5092,63.5267,97594.0
2021-01-25 15:30:00,72.79,72.91,72.71,72.89,184235.0,63.5267,63.6314,63.4569,63.6139,184235.0
2021-01-25 15:40:00,72.9,73.06,72.88,72.95,187323.0,63.6227,63.7623,63.6052,63.6663,187323.0
2021-01-25 15:50:00,72.96,73.25,72.95,73.22,425154.0,63.675,63.9281,63.6663,63.902,425154.0
2021-01-26 09:30:00,73.37,73.72,73.29,73.55,201117.0,64.0329,64.3383,63.963,64.19,201117.0
2021-01-26 09:40:00,73.59,74.1,73.51,73.93,168964.0,64.2249,64.67,64.155,64.5216,168964.0
2021-01-26 09:50:00,73.93,73.99,73.61,73.69,129973.0,64.5216,64.574,64.2423,64.3121,129973.0
2021-01-26 10:00:00,73.64,74.2,73.63,74.16,120477.0,64.2685,64.7572,64.2598,64.7223,120477.0
2021-01-26 10:10:00,74.16,74.18,73.76,73.87,71755.0,64.7223,64.7398,64.3732,64.4692,71755.0
2021-01-26 10:20:00,73.84,73.92,73.71,73.79,73788.0,64.443,64.5129,64.3296,64.3994,73788.0
2021-01-26 10:30:00,73.78,73.79,73.5,73.58,80482.0,64.3907,64.3994,64.1463,64.2161,80482.0
2021-01-26 10:40:00,73.58,73.66,73.53,73.57,51156.0,64.2161,64.286,64.1725,64.2074,51156.0
2021-01-26 10:50:00,73.57,73.57,73.28,73.44,81486.0,64.2074,64.2074,63.9543,64.094,81486.0
2021-01-26 11:00:00,73.46,73.62,73.41,73.47,60768.0,64.1114,64.251,64.0678,64.1201,60768.0
2021-01-26 11:10:00,73.47,73.56,73.39,73.49,57255.0,64.1201,64.1987,64.0503,64.1376,57255.0
2021-01-26 11:20:00,73.48,73.68,73.46,73.6,99342.0,64.1289,64.3034,64.1114,64.2336,99342.0
2021-01-26 11:30:00,73.59,73.66,73.52,73.61,41140.0,64.2249,64.286,64.1638,64.2423,41140.0
2021-01-26 11:40:00,73.61,73.65,73.45,73.48,40263.0,64.2423,64.2772,64.1027,64.1289,40263.0
2021-01-26 11:50:00,73.49,73.66,73.48,73.58,45783.0,64.1376,64.286,64.1289,64.2161,45783.0
2021-01-26 12:00:00,73.63,73.7,73.53,73.56,36300.0,64.2598,64.3209,64.1725,64.1987,36300.0
2021-01-26 12:10:00,73.58,73.6,73.45,73.56,41340.0,64.2161,64.2336,64.1027,64.1987,41340.0
2021-01-26 12:20:00,73.54,73.7,73.52,73.6,51121.0,64.1812,64.3209,64.1638,64.2336,51121.0
2021-01-26 12:30:00,73.59,73.71,73.57,73.65,60573.0,64.2249,64.3296,64.2074,64.2772,60573.0
2021-01-26 12:40:00,73.65,73.71,73.6,73.65,48437.0,64.2772,64.3296,64.2336,64.2772,48437.0
2021-01-26 12:50:00,73.64,73.88,73.63,73.85,42335.0,64.2685,64.478,64.2598,64.4518,42335.0
2021-01-26 13:00:00,73.86,73.91,73.8,73.9,52640.0,64.4605,64.5041,64.4081,64.4954,52640.0
2021-01-26 13:10:00,73.89,73.95,73.76,73.76,82127.0,64.4867,64.5391,64.3732,64.3732,82127.0
2021-01-26 13:20:00,73.75,73.78,73.66,73.69,37916.0,64.3645,64.3907,64.286,64.3121,37916.0
2021-01-26 13:30:00,73.68,73.78,73.65,73.67,49043.0,64.3034,64.3907,64.2772,64.2947,49043.0
2021-01-26 13:40:00,73.67,73.81,73.66,73.78,63108.0,64.2947,64.4169,64.286,64.3907,63108.0
2021-01-26 13:50:00,73.79,73.82,73.71,73.75,60336.0,64.3994,64.4256,64.3296,64.3645,60336.0
2021-01-26 14:00:00,73.74,73.99,73.72,73.97,76417.0,64.3558,64.574,64.3383,64.5565,76417.0
2021-01-26 14:10:00,73.98,74.09,73.95,74.03,102743.0,64.5652,64.6612,64.5391,64.6089,102743.0
2021-01-26 14:20:00,74.03,74.13,73.92,74.08,79645.0,64.6089,64.6961,64.5129,64.6525,79645.0
2021-01-26 14:30:00,74.09,74.28,74.08,74.27,98875.0,64.6612,64.8271,64.6525,64.8183,98875.0
2021-01-26 14:40:00,74.26,74.37,74.23,74.28,102985.0,64.8096,64.9056,64.7834,64.8271,102985.0
2021-01-26 14:50:00,74.29,74.35,74.15,74.25,63139.0,64.8358,64.8881,64.7136,64.8009,63139.0
2021-01-26 15:00:00,74.24,74.38,74.19,74.26,82157.0,64.7921,64.9143,64.7485,64.8096,82157.0
2021-01-26 15:10:00,74.27,74.32,74.08,74.12,95925.0,64.8183,64.862,64.6525,64.6874,95925.0
2021-01-26 15:20:00,74.12,74.21,74.04,74.2,85678.0,64.6874,64.766,64.6176,64.7572,85678.0
2021-01-26 15:30:00,74.2,74.3,74.04,74.07,159581.0,64.7572,64.8445,64.6176,64.6438,159581.0
2021-01-26 15:40:00,74.06,74.16,73.97,74.08,152070.0,64.6351,64.7223,64.5565,64.6525,152070.0
2021-01-26 15:50:00,74.06,74.3,74.04,74.21,365084.0,64.6351,64.8445,64.6176,64.766,365084.0
2021-01-27 09:30:00,73.53,74.19,73.12,73.99,220185.0,64.1725,64.7485,63.8147,64.574,220185.0
2021-01-27 09:40:00,73.99,74.1,73.39,73.4,114116.0,64.574,64.67,64.0503,64.059,114116.0
2021-01-27 09:50:00,73.47,73.5,72.92,72.98,141366.0,64.1201,64.1463,63.6401,63.6925,141366.0
2021-01-27 10:00:00,72.98,73.48,72.98,73.45,132726.0,63.6925,64.1289,63.6925,64.1027,132726.0
2021-01-27 10:10:00,73.45,73.6,73.26,73.38,101034.0,64.1027,64.2336,63.9369,64.0416,101034.0
2021-01-27 10:20:00,73.4,73.54,73.21,73.22,68752.0,64.059,64.1812,63.8932,63.902,68752.0
2021-01-27 10:30:00,73.24,73.47,73.06,73.23,113500.0,63.9194,64.1201,63.7623,63.9107,113500.0
2021-01-27 10:40:00,73.26,73.36,73.15,73.22,67023.0,63.9369,64.0241,63.8409,63.902,67023.0
2021-01-27 10:50:00,73.2,73.32,73.0,73.32,102390.0,63.8845,63.9892,63.7099,63.9892,102390.0
2021-01-27 11:00:00,73.32,73.35,73.1,73.17,60462.0,63.9892,64.0154,63.7972,63.8583,60462.0
2021-01-27 11:10:00,73.14,73.24,72.92,73.1,94072.0,63.8321,63.9194,63.6401,63.7972,94072.0
2021-01-27 11:20:00,73.11,73.32,72.99,73.29,96788.0,63.8059,63.9892,63.7012,63.963,96788.0
2021-01-27 11:30:00,73.31,73.33,73.02,73.05,62728.0,63.9805,63.998,63.7274,63.7536,62728.0
2021-01-27 11:40:00,73.05,73.22,72.95,72.95,61328.0,63.7536,63.902,63.6663,63.6663,61328.0
2021-01-27 11:50:00,72.93,73.04,72.75,72.75,50268.0,63.6489,63.7449,63.4918,63.4918,50268.0
2021-01-27 12:00:00,72.78,72.9,72.7,72.77,91133.0,63.5179,63.6227,63.4481,63.5092,91133.0
2021-01-27 12:10:00,72.78,72.9,72.68,72.7,69904.0,63.5179,63.6227,63.4307,63.4481,69904.0
2021-01-27 12:20:00,72.7,72.8,72.6,72.65,100238.0,63.4481,63.5354,63.3609,63.4045,100238.0
2021-01-27 12:30:00,72.63,72.71,72.43,72.68,111933.0,63.387,63.4569,63.2125,63.4307,111933.0
2021-01-27 12:40:00,72.7,72.74,72.56,72.68,67640.0,63.4481,63.483,63.3259,63.4307,67640.0
2021-01-27 12:50:00,72.68,72.87,72.65,72.84,42954.0,63.4307,63.5965,63.4045,63.5703,42954.0
2021-01-27 13:00:00,72.88,72.95,72.7,72.87,60425.0,63.6052,63.6663,63.4481,63.5965,60425.0
2021-01-27 13:10:00,72.89,73.03,72.74,72.9,80051.0,63.6139,63.7361,63.483,63.6227,80051.0
2021-01-27 13:20:00,72.91,73.05,72.89,73.0,79323.0,63.6314,63.7536,63.6139,63.7099,79323.0
2021-01-27 13:30:00,73.02,73.02,72.87,72.95,74984.0,63.7274,63.7274,63.5965,63.6663,74984.0
2021-01-27 13:40:00,72.96,72.97,72.67,72.69,58638.0,63.675,63.6838,63.4219,63.4394,58638.0
2021-01-27 13:50:00,72.7,72.91,72.61,72.87,98870.0,63.4481,63.6314,63.3696,63.5965,98870.0
2021-01-27 14:00:00,72.87,72.97,72.66,72.81,76382.0,63.5965,63.6838,63.4132,63.5441,76382.0
2021-01-27 14:10:00,72.83,72.88,72.4,72.47,128673.0,63.5616,63.6052,63.1863,63.2474,128673.0
2021-01-27 14:20:00,72.49,72.81,72.47,72.69,63802.0,63.2649,63.5441,63.2474,63.4394,63802.0
2021-01-27 14:30:00,72.69,72.76,72.43,72.62,65525.0,63.4394,63.5005,63.2125,63.3783,65525.0
2021-01-27 14:40:00,72.61,72.77,72.45,72.55,68397.0,63.3696,63.5092,63.2299,63.3172,68397.0
2021-01-27 14:50:00,72.56,72.75,72.43,72.58,140860.0,63.3259,63.4918,63.2125,63.3434,140860.0
2021-01-27 15:00:00,72.58,72.85,72.47,72.65,137959.0,63.3434,63.579,63.2474,63.4045,137959.0
2021-01-27 15:10:00,72.67,72.97,72.64,72.69,151299.0,63.4219,63.6838,63.3958,63.4394,151299.0
2021-01-27 15:20:00,72.67,72.86,72.35,72.43,141062.0,63.4219,63.5878,63.1427,63.2125,141062.0
2021-01-27 15:30:00,72.43,72.79,72.22,72.3,210459.0,63.2125,63.5267,63.0292,63.099,210459.0
2021-01-27 15:40:00,72.31,72.53,72.19,72.52,174047.0,63.1078,63.2998,63.003,63.291,174047.0
2021-01-27 15:50:00,72.48,72.58,72.33,72.5,364675.0,63.2561,63.3434,63.1252,63.2736,364675.0
2021-01-28 09:30:00,72.44,72.62,72.22,72.22,240897.0,63.2212,63.3783,63.0292,63.0292,240897.0
2021-01-28 09:40:00,72.35,72.97,72.24,72.64,115813.0,63.1427,63.6838,63.0467,63.3958,115813.0
2021-01-28 09:50:00,72.65,72.93,72.55,72.84,92421.0,63.4045,63.6489,63.3172,63.5703,92421.0
2021-01-28 10:00:00,72.88,73.67,72.81,73.49,111502.0,63.6052,64.2947,63.5441,64.1376,111502.0
2021-01-28 10:10:00,73.52,73.75,73.44,73.61,111800.0,64.1638,64.3645,64.094,64.2423,111800.0
2021-01-28 10:20:00,73.59,73.79,73.53,73.6,127966.0,64.2249,64.3994,64.1725,64.2336,127966.0
2021-01-28 10:30:00,73.66,73.74,73.33,73.38,87286.0,64.286,64.3558,63.998,64.0416,87286.0
2021-01-28 10:40:00,73.4,73.63,73.31,73.45,107960.0,64.059,64.2598,63.9805,64.1027,107960.0
2021-01-28 10:50:00,73.45,73.6,73.29,73.34,70629.0,64.1027,64.2336,63.963,64.0067,70629.0
2021-01-28 11:00:00,73.37,73.61,73.35,73.53,83491.0,64.0329,64.2423,64.0154,64.1725,83491.0
2021-01-28 11:10:00,73.54,73.64,73.34,73.4,61315.0,64.1812,64.2685,64.0067,64.059,61315.0
2021-01-28 11:20:00,73.41,73.44,73.07,73.23,66455.0,64.0678,64.094,63.771,63.9107,66455.0
2021-01-28 11:30:00,73.27,73.47,73.15,73.4,49904.0,63.9456,64.1201,63.8409,64.059,49904.0
2021-01-28 11:40:00,73.38,73.4,73.25,73.35,49091.0,64.0416,64.059,63.9281,64.0154,49091.0
2021-01-28 11:50:00,73.37,73.46,73.25,73.31,78725.0,64.0329,64.1114,63.9281,63.9805,78725.0
2021-01-28 12:00:00,73.33,73.45,73.19,73.27,35768.0,63.998,64.1027,63.8758,63.9456,35768.0
2021-01-28 12:10:00,73.27,73.28,73.02,73.06,41952.0,63.9456,63.9543,63.7274,63.7623,41952.0
2021-01-28 12:20:00,73.03,73.09,72.92,72.93,50809.0,63.7361,63.7885,63.6401,63.6489,50809.0
2021-01-28 12:30:00,72.93,73.09,72.91,72.95,48220.0,63.6489,63.7885,63.6314,63.6663,48220.0
2021-01-28 12:40:00,72.95,72.98,72.87,72.93,35988.0,63.6663,63.6925,63.5965,63.6489,35988.0
2021-01-28 12:50:00,72.92,73.05,72.9,72.92,44889.0,63.6401,63.7536,63.6227,63.6401,44889.0
2021-01-28 13:00:00,72.95,73.07,72.87,72.9,39689.0,63.6663,63.771,63.5965,63.6227,39689.0
2021-01-28 13:10:00,72.91,72.92,72.6,72.61,78175.0,63.6314,63.6401,63.3609,63.3696,78175.0
2021-01-28 13:20:00,72.63,72.77,72.59,72.73,47039.0,63.387,63.5092,63.3521,63.4743,47039.0
2021-01-28 13:30:00,72.74,72.95,72.71,72.9,56437.0,63.483,63.6663,63.4569,63.6227,56437.0
2021-01-28 13:40:00,72.9,72.97,72.87,72.96,46594.0,63.6227,63.6838,63.5965,63.675,46594.0
2021-01-28 13:50:00,72.98,73.13,72.96,73.11,49836.0,63.6925,63.8234,63.675,63.8059,49836.0
2021-01-28 14:00:00,73.09,73.27,72.99,73.27,82322.0,63.7885,63.9456,63.7012,63.9456,82322.0
2021-01-28 14:10:00,73.25,73.27,73.1,73.18,83567.0,63.9281,63.9456,63.7972,63.867,83567.0
2021-01-28 14:20:00,73.19,73.19,72.88,73.0,42530.0,63.8758,63.8758,63.6052,63.7099,42530.0
2021-01-28 14:30:00,73.01,73.01,72.83,72.91,55597.0,63.7187,63.7187,63.5616,63.6314,55597.0
2021-01-28 14:40:00,72.92,73.09,72.87,73.09,93513.0,63.6401,63.7885,63.5965,63.7885,93513.0
2021-01-28 14:50:00,73.08,73.32,73.08,73.26,177082.0,63.7798,63.9892,63.7798,63.9369,177082.0
2021-01-28 15:00:00,73.24,73.24,73.07,73.12,86241.0,63.9194,63.9194,63.771,63.8147,86241.0
2021-01-28 15:10:00,73.13,73.32,73.08,73.24,104958.0,63.8234,63.9892,63.7798,63.9194,104958.0
2021-01-28 15:20:00,73.24,73.35,73.16,73.17,72642.0,63.9194,64.0154,63.8496,63.8583,72642.0
2021-01-28 15:30:00,73.18,73.26,72.98,73.03,109086.0,63.867,63.9369,63.6925,63.7361,109086.0
2021-01-28 15:40:00,73.03,73.05,72.79,72.95,143421.0,63.7361,63.7536,63.5267,63.6663,143421.0
2021-01-28 15:50:00,72.96,72.97,72.6,72.62,356430.0,63.675,63.6838,63.3609,63.3783,356430.0
2021-01-29 09:30:00,72.52,72.93,72.27,72.69,185714.0,63.291,63.6489,63.0728,63.4394,185714.0
2021-01-29 09:40:00,72.63,73.23,72.6,72.94,100767.0,63.387,63.9107,63.3609,63.6576,100767.0
2021-01-29 09:50:00,72.92,73.01,72.68,72.98,77605.0,63.6401,63.7187,63.4307,63.6925,77605.0
2021-01-29 10:00:00,72.96,73.25,72.86,73.23,117823.0,63.675,63.9281,63.5878,63.9107,117823.0
2021-01-29 10:10:00,73.24,73.3,72.98,73.04,76114.0,63.9194,63.9718,63.6925,63.7449,76114.0
2021-01-29 10:20:00,73.02,73.3,73.0,73.09,62636.0,63.7274,63.9718,63.7099,63.7885,62636.0
2021-01-29 10:30:00,73.1,73.3,73.08,73.18,106031.0,63.7972,63.9718,63.7798,63.867,106031.0
2021-01-29 10:40:00,73.16,73.25,72.99,73.23,83113.0,63.8496,63.9281,63.7012,63.9107,83113.0
2021-01-29 10:50:00,73.21,73.24,72.99,73.11,101349.0,63.8932,63.9194,63.7012,63.8059,101349.0
2021-01-29 11:00:00,73.09,73.09,72.84,72.99,126144.0,63.7885,63.7885,63.5703,63.7012,126144.0
2021-01-29 11:10:00,72.98,72.98,72.44,72.51,84823.0,63.6925,63.6925,63.2212,63.2823,84823.0
2021-01-29 11:20:00,72.5,72.55,72.13,72.15,80469.0,63.2736,63.3172,62.9507,62.9681,80469.0
2021-01-29 11:30:00,72.12,72.21,71.95,72.12,126898.0,62.9419,63.0205,62.7936,62.9419,126898.0
2021-01-29 11:40:00,72.13,72.18,71.93,72.13,146652.0,62.9507,62.9943,62.7761,62.9507,146652.0
2021-01-29 11:50:00,72.11,72.13,71.72,71.86,131432.0,62.9332,62.9507,62.5928,62.715,131432.0
2021-01-29 12:00:00,71.85,71.98,71.76,71.87,69484.0,62.7063,62.8198,62.6278,62.7238,69484.0
2021-01-29 12:10:00,71.84,71.85,71.42,71.43,109516.0,62.6976,62.7063,62.331,62.3397,109516.0
2021-01-29 12:20:00,71.42,71.48,71.31,71.38,84884.0,62.331,62.3834,62.235,62.2961,84884.0
2021-01-29 12:30:00,71.37,71.42,71.2,71.27,106783.0,62.2874,62.331,62.139,62.2001,106783.0
2021-01-29 12:40:00,71.28,71.47,71.07,71.13,91081.0,62.2088,62.3747,62.0256,62.0779,91081.0
2021-01-29 12:50:00,71.13,71.51,71.1,71.32,97845.0,62.0779,62.4096,62.0517,62.2437,97845.0
2021-01-29 13:00:00,71.29,71.52,71.19,71.23,86445.0,62.2176,62.4183,62.1303,62.1652,86445.0
2021-01-29 13:10:00,71.24,71.31,71.04,71.14,69704.0,62.1739,62.235,61.9994,62.0867,69704.0
2021-01-29 13:20:00,71.14,71.55,71.14,71.54,79662.0,62.0867,62.4445,62.0867,62.4357,79662.0
2021-01-29 13:30:00,71.53,71.69,71.45,71.48,96410.0,62.427,62.5667,62.3572,62.3834,96410.0
2021-01-29 13:40:00,71.48,71.65,71.4,71.42,60983.0,62.3834,62.5318,62.3136,62.331,60983.0
2021-01-29 13:50:00,71.43,71.7,71.4,71.53,79750.0,62.3397,62.5754,62.3136,62.427,79750.0
2021-01-29 14:00:00,71.51,71.96,71.51,71.94,80931.0,62.4096,62.8023,62.4096,62.7848,80931.0
2021-01-29 14:10:00,71.96,71.99,71.77,71.8,71483.0,62.8023,62.8285,62.6365,62.6627,71483.0
2021-01-29 14:20:00,71.78,71.8,71.59,71.7,49735.0,62.6452,62.6627,62.4794,62.5754,49735.0
2021-01-29 14:30:00,71.69,71.7,71.54,71.62,60014.0,62.5667,62.5754,62.4357,62.5056,60014.0
2021-01-29 14:40:00,71.59,71.77,71.46,71.74,77464.0,62.4794,62.6365,62.3659,62.6103,77464.0
2021-01-29 14:50:00,71.74,71.82,71.56,71.61,65853.0,62.6103,62.6801,62.4532,62.4968,65853.0
2021-01-29 15:00:00,71.64,71.98,71.64,71.83,86731.0,62.523,62.8198,62.523,62.6888,86731.0
2021-01-29 15:10:00,71.83,71.95,71.82,71.86,67878.0,62.6888,62.7936,62.6801,62.715,67878.0
2021-01-29 15:20:00,71.86,72.02,71.83,71.88,82501.0,62.715,62.8547,62.6888,62.7325,82501.0
2021-01-29 15:30:00,71.89,72.07,71.74,71.74,129924.0,62.7412,62.8983,62.6103,62.6103,129924.0
2021-01-29 15:40:00,71.72,71.74,71.47,71.67,194290.0,62.5928,62.6103,62.3747,62.5492,194290.0
2021-01-29 15:50:00,71.66,72.14,71.55,71.55,416040.0,62.5405,62.9594,62.4445,62.4445,416040.0
2021-02-01 09:30:00,72.08,72.47,71.82,72.08,292583.0,62.907,63.2474,62.6801,62.907,292583.0
2021-02-01 09:40:00,72.11,72.2,71.95,72.01,103873.0,62.9332,63.0118,62.7936,62.8459,103873.0
2021-02-01 09:50:00,72.01,72.1,71.9,72.06,134830.0,62.8459,62.9245,62.7499,62.8896,134830.0
2021-02-01 10:00:00,71.97,72.05,71.87,71.9,92367.0,62.811,62.8808,62.7238,62.7499,92367.0
2021-02-01 10:10:00,71.9,72.3,71.73,72.3,85003.0,62.7499,63.099,62.6016,63.099,85003.0
2021-02-01 10:20:00,72.29,72.37,72.0,72.01,107650.0,63.0903,63.1601,62.8372,62.8459,107650.0
2021-02-01 10:30:00,72.0,72.17,71.8,71.8,56214.0,62.8372,62.9856,62.6627,62.6627,56214.0
2021-02-01 10:40:00,71.79,71.8,71.45,71.62,138482.0,62.6539,62.6627,62.3572,62.5056,138482.0
2021-02-01 10:50:00,71.62,71.74,71.42,71.5,138641.0,62.5056,62.6103,62.331,62.4008,138641.0
2021-02-01 11:00:00,71.49,71.54,71.34,71.43,103803.0,62.3921,62.4357,62.2612,62.3397,103803.0
2021-02-01 11:10:00,71.44,71.6,71.44,71.47,67439.0,62.3485,62.4881,62.3485,62.3747,67439.0
2021-02-01 11:20:00,71.47,71.92,71.43,71.83,85948.0,62.3747,62.7674,62.3397,62.6888,85948.0
2021-02-01 11:30:00,71.84,71.89,71.7,71.75,99923.0,62.6976,62.7412,62.5754,62.619,99923.0
2021-02-01 11:40:00,71.75,72.05,71.75,71.83,68872.0,62.619,62.8808,62.619,62.6888,68872.0
2021-02-01 11:50:00,71.84,71.95,71.82,71.85,67342.0,62.6976,62.7936,62.6801,62.7063,67342.0
2021-02-01 12:00:00,71.86,71.95,71.67,71.67,55035.0,62.715,62.7936,62.5492,62.5492,55035.0
2021-02-01 12:10:00,71.67,71.91,71.67,71.9,44760.0,62.5492,62.7587,62.5492,62.7499,44760.0
2021-02-01 12:20:00,71.9,71.96,71.7,71.79,95373.0,62.7499,62.8023,62.5754,62.6539,95373.0
2021-02-01 12:30:00,71.78,72.09,71.77,72.01,57639.0,62.6452,62.9158,62.6365,62.8459,57639.0
2021-02-01 12:40:00,72.01,72.13,71.99,72.05,64208.0,62.8459,62.9507,62.8285,62.8808,64208.0
2021-02-01 12:50:00,72.04,72.09,71.94,71.98,26779.0,62.8721,62.9158,62.7848,62.8198,26779.0
2021-02-01 13:00:00,71.98,72.03,71.85,71.89,40655.0,62.8198,62.8634,62.7063,62.7412,40655.0
2021-02-01 13:10:00,71.89,71.91,71.76,71.77,36069.0,62.7412,62.7587,62.6278,62.6365,36069.0
2021-02-01 13:20:00,71.77,71.85,71.68,71.83,46865.0,62.6365,62.7063,62.5579,62.6888,46865.0
2021-02-01 13:30:00,71.85,71.89,71.7,71.74,53784.0,62.7063,62.7412,62.5754,62.6103,53784.0
2021-02-01 13:40:00,71.74,71.81,71.62,71.63,44821.0,62.6103,62.6714,62.5056,62.5143,44821.0
2021-02-01 13:50:00,71.62,71.65,71.55,71.61,40799.0,62.5056,62.5318,62.4445,62.4968,40799.0
2021-02-01 14:00:00,71.61,71.69,71.56,71.6,47097.0,62.4968,62.5667,62.4532,62.4881,47097.0
2021-02-01 14:10:00,71.6,71.79,71.53,71.76,68657.0,62.4881,62.6539,62.427,62.6278,68657.0
2021-02-01 14:20:00,71.75,71.75,71.58,71.68,50859.0,62.619,62.619,62.4707,62.5579,50859.0
2021-02-01 14:30:00,71.69,71.99,71.66,71.94,66690.0,62.5667,62.8285,62.5405,62.7848,66690.0
2021-02-01 14:40:00,71.95,71.98,71.81,71.84,54768.0,62.7936,62.8198,62.6714,62.6976,54768.0
2021-02-01 14:50:00,71.84,71.84,71.66,71.71,54582.0,62.6976,62.6976,62.5405,62.5841,54582.0
2021-02-01 15:00:00,71.71,71.86,71.71,71.8,54834.0,62.5841,62.715,62.5841,62.6627,54834.0
2021-02-01 15:10:00,71.79,71.79,71.66,71.67,64278.0,62.6539,62.6539,62.5405,62.5492,64278.0
2021-02-01 15:20:00,71.68,71.73,71.59,71.65,68818.0,62.5579,62.6016,62.4794,62.5318,68818.0
2021-02-01 15:30:00,71.64,71.7,71.59,71.65,70510.0,62.523,62.5754,62.4794,62.5318,70510.0
2021-02-01 15:40:00,71.65,71.71,71.59,71.67,101094.0,62.5318,62.5841,62.4794,62.5492,101094.0
2021-02-01 15:50:00,71.65,71.66,71.41,71.42,304801.0,62.5318,62.5405,62.3223,62.331,304801.0
2021-02-02 09:30:00,71.7,72.04,71.47,71.64,165719.0,62.5754,62.8721,62.3747,62.523,165719.0
2021-02-02 09:40:00,71.73,71.74,71.45,71.51,96962.0,62.6016,62.6103,62.3572,62.4096,96962.0
2021-02-02 09:50:00,71.51,71.6,71.2,71.52,116026.0,62.4096,62.4881,62.139,62.4183,116026.0
2021-02-02 10:00:00,71.53,72.18,71.51,71.93,103296.0,62.427,62.9943,62.4096,62.7761,103296.0
2021-02-02 10:10:00,71.92,72.1,71.75,71.91,72367.0,62.7674,62.9245,62.619,62.7587,72367.0
2021-02-02 10:20:00,71.88,71.88,71.6,71.67,49040.0,62.7325,62.7325,62.4881,62.5492,49040.0
2021-02-02 10:30:00,71.69,71.97,71.69,71.77,83453.0,62.5667,62.811,62.5667,62.6365,83453.0
2021-02-02 10:40:00,71.72,71.75,71.5,71.62,64368.0,62.5928,62.619,62.4008,62.5056,64368.0
2021-02-02 10:50:00,71.62,71.74,71.56,71.63,50994.0,62.5056,62.6103,62.4532,62.5143,50994.0
2021-02-02 11:00:00,71.63,71.93,71.59,71.92,52970.0,62.5143,62.7761,62.4794,62.7674,52970.0
2021-02-02 11:10:00,71.92,71.94,71.79,71.94,70669.0,62.7674,62.7848,62.6539,62.7848,70669.0
2021-02-02 11:20:00,71.95,72.01,71.84,71.94,74572.0,62.7936,62.8459,62.6976,62.7848,74572.0
2021-02-02 11:30:00,71.93,72.35,71.93,72.34,147627.0,62.7761,63.1427,62.7761,63.1339,147627.0
2021-02-02 11:40:00,72.34,72.35,72.18,72.26,115141.0,63.1339,63.1427,62.9943,63.0641,115141.0
2021-02-02 11:50:00,72.26,72.29,71.93,71.98,64720.0,63.0641,63.0903,62.7761,62.8198,64720.0
2021-02-02 12:00:00,71.96,72.03,71.85,71.89,64431.0,62.8023,62.8634,62.7063,62.7412,64431.0
2021-02-02 12:10:00,71.87,71.87,71.68,71.72,48032.0,62.7238,62.7238,62.5579,62.5928,48032.0
2021-02-02 12:20:00,71.72,71.82,71.71,71.74,78977.0,62.5928,62.6801,62.5841,62.6103,78977.0
2021-02-02 12:30:00,71.74,71.87,71.71,71.8,63112.0,62.6103,62.7238,62.5841,62.6627,63112.0
2021-02-02 12:40:00,71.8,71.81,71.61,71.73,58500.0,62.6627,62.6714,62.4968,62.6016,58500.0
2021-02-02 12:50:00,71.74,71.88,71.73,71.85,47475.0,62.6103,62.7325,62.6016,62.7063,47475.0
2021-02-02 13:00:00,71.84,71.95,71.82,71.94,54698.0,62.6976,62.7936,62.6801,62.7848,54698.0
2021-02-02 13:10:00,71.93,71.94,71.78,71.84,56211.0,62.7761,62.7848,62.6452,62.6976,56211.0
2021-02-02 13:20:00,71.84,71.92,71.79,71.91,48028.0,62.6976,62.7674,62.6539,62.7587,48028.0
2021-02-02 13:30:00,71.9,71.96,71.81,71.95,69803.0,62.7499,62.8023,62.6714,62.7936,69803.0
2021-02-02 13:40:00,71.93,72.05,71.93,71.95,69338.0,62.7761,62.8808,62.7761,62.7936,69338.0
2021-02-02 13:50:00,71.95,71.98,71.8,71.95,83519.0,62.7936,62.8198,62.6627,62.7936,83519.0
2021-02-02 14:00:00,71.95,72.2,71.94,72.2,90701.0,62.7936,63.0118,62.7848,63.0118,90701.0
2021-02-02 14:10:00,72.21,72.37,72.21,72.34,100728.0,63.0205,63.1601,63.0205,63.1339,100728.0
2021-02-02 14:20:00,72.35,72.39,72.21,72.3,84585.0,63.1427,63.1776,63.0205,63.099,84585.0
2021-02-02 14:30:00,72.3,72.65,72.3,72.54,169431.0,63.099,63.4045,63.099,63.3085,169431.0
2021-02-02 14:40:00,72.52,72.55,72.28,72.28,69693.0,63.291,63.3172,63.0816,63.0816,69693.0
2021-02-02 14:50:00,72.28,72.32,72.21,72.3,80829.0,63.0816,63.1165,63.0205,63.099,80829.0
2021-02-02 15:00:00,72.29,72.29,72.15,72.2,98376.0,63.0903,63.0903,62.9681,63.0118,98376.0
2021-02-02 15:10:00,72.2,72.24,72.04,72.16,168648.0,63.0118,63.0467,62.8721,62.9768,168648.0
2021-02-02 15:20:00,72.16,72.2,71.97,72.03,128748.0,62.9768,63.0118,62.811,62.8634,128748.0
2021-02-02 15:30:00,72.03,72.31,72.03,72.22,143786.0,62.8634,63.1078,62.8634,63.0292,143786.0
2021-02-02 15:40:00,72.22,72.31,72.11,72.12,116744.0,63.0292,63.1078,62.9332,62.9419,116744.0
2021-02-02 15:50:00,72.12,72.15,71.78,71.8,367527.0,62.9419,62.9681,62.6452,62.6627,367527.0
2021-02-03 09:30:00,71.75,72.08,71.34,71.99,194734.0,62.619,62.907,62.2612,62.8285,194734.0
2021-02-03 09:40:00,71.91,71.96,71.71,71.75,108316.0,62.7587,62.8023,62.5841,62.619,108316.0
2021-02-03 09:50:00,71.79,71.84,71.5,71.77,102937.0,62.6539,62.6976,62.4008,62.6365,102937.0
2021-02-03 10:00:00,71.79,71.93,71.61,71.91,93482.0,62.6539,62.7761,62.4968,62.7587,93482.0
2021-02-03 10:10:00,71.92,72.24,71.9,72.22,106564.0,62.7674,63.0467,62.7499,63.0292,106564.0
2021-02-03 10:20:00,72.21,72.39,72.04,72.2,108207.0,63.0205,63.1776,62.8721,63.0118,108207.0
2021-02-03 10:30:00,72.22,72.3,72.08,72.22,97264.0,63.0292,63.099,62.907,63.0292,97264.0
2021-02-03 10:40:00,72.25,72.4,72.17,72.4,81816.0,63.0554,63.1863,62.9856,63.1863,81816.0
2021-02-03 10:50:00,72.4,72.42,72.22,72.24,66375.0,63.1863,63.2038,63.0292,63.0467,66375.0
2021-02-03 11:00:00,72.25,72.38,72.22,72.32,84053.0,63.0554,63.1689,63.0292,63.1165,84053.0
2021-02-03 11:10:00,72.33,72.39,72.24,72.33,60022.0,63.1252,63.1776,63.0467,63.1252,60022.0
2021-02-03 11:20:00,72.34,72.42,72.31,72.36,65281.0,63.1339,63.2038,63.1078,63.1514,65281.0
2021-02-03 11:30:00,72.38,72.38,72.24,72.31,59457.0,63.1689,63.1689,63.0467,63.1078,59457.0
2021-02-03 11:40:00,72.32,72.56,72.3,72.56,68123.0,63.1165,63.3259,63.099,63.3259,68123.0
2021-02-03 11:50:00,72.54,72.62,72.41,72.47,69971.0,63.3085,63.3783,63.195,63.2474,69971.0
2021-02-03 12:00:00,72.47,72.63,72.43,72.63,56788.0,63.2474,63.387,63.2125,63.387,56788.0
2021-02-03 12:10:00,72.64,72.74,72.51,72.73,74352.0,63.3958,63.483,63.2823,63.4743,74352.0
2021-02-03 12:20:00,72.73,72.73,72.59,72.7,52933.0,63.4743,63.4743,63.3521,63.4481,52933.0
2021-02-03 12:30:00,72.69,72.76,72.65,72.74,59382.0,63.4394,63.5005,63.4045,63.483,59382.0
2021-02-03 12:40:00,72.72,72.9,72.7,72.85,71708.0,63.4656,63.6227,63.4481,63.579,71708.0
2021-02-03 12:50:00,72.85,72.88,72.72,72.81,53801.0,63.579,63.6052,63.4656,63.5441,53801.0
2021-02-03 13:00:00,72.82,73.03,72.8,73.02,132620.0,63.5529,63.7361,63.5354,63.7274,132620.0
2021-02-03 13:10:00,73.0,73.15,72.95,73.14,117057.0,63.7099,63.8409,63.6663,63.8321,117057.0
2021-02-03 13:20:00,73.14,73.23,73.02,73.02,103248.0,63.8321,63.9107,63.7274,63.7274,103248.0
2021-02-03 13:30:00,73.02,73.29,73.01,73.22,71677.0,63.7274,63.963,63.7187,63.902,71677.0
2021-02-03 13:40:00,73.23,73.24,73.16,73.23,43187.0,63.9107,63.9194,63.8496,63.9107,43187.0
2021-02-03 13:50:00,73.22,73.45,73.21,73.45,81490.0,63.902,64.1027,63.8932,64.1027,81490.0
2021-02-03 14:00:00,73.44,73.66,73.43,73.63,122074.0,64.094,64.286,64.0852,64.2598,122074.0
2021-02-03 14:10:00,73.64,73.67,73.38,73.45,48521.0,64.2685,64.2947,64.0416,64.1027,48521.0
2021-02-03 14:20:00,73.45,73.55,73.42,73.47,80938.0,64.1027,64.19,64.0765,64.1201,80938.0
2021-02-03 14:30:00,73.46,73.61,73.46,73.52,72644.0,64.1114,64.2423,64.1114,64.1638,72644.0
2021-02-03 14:40:00,73.51,73.52,73.44,73.47,54847.0,64.155,64.1638,64.094,64.1201,54847.0
2021-02-03 14:50:00,73.46,73.61,73.43,73.54,85143.0,64.1114,64.2423,64.0852,64.1812,85143.0
2021-02-03 15:00:00,73.55,73.56,73.35,73.36,93092.0,64.19,64.1987,64.0154,64.0241,93092.0
2021-02-03 15:10:00,73.36,73.43,73.27,73.32,84761.0,64.0241,64.0852,63.9456,63.9892,84761.0
2021-02-03 15:20:00,73.3,73.31,73.18,73.18,70529.0,63.9718,63.9805,63.867,63.867,70529.0
2021-02-03 15:30:00,73.19,73.19,73.02,73.17,114548.0,63.8758,63.8758,63.7274,63.8583,114548.0
2021-02-03 15:40:00,73.16,73.35,73.16,73.23,144670.0,63.8496,64.0154,63.8496,63.9107,144670.0
2021-02-03 15:50:00,73.2,73.33,73.18,73.25,439771.0,63.8845,63.998,63.867,63.9281,439771.0
2021-02-04 09:30:00,73.4,73.4,72.83,72.97,224223.0,64.059,64.059,63.5616,63.6838,224223.0
2021-02-04 09:40:00,72.98,73.33,72.79,73.28,156421.0,63.6925,63.998,63.5267,63.9543,156421.0
2021-02-04 09:50:00,73.3,73.7,73.05,73.6,135467.0,63.9718,64.3209,63.7536,64.2336,135467.0
2021-02-04 10:00:00,73.62,74.04,73.61,73.95,128252.0,64.251,64.6176,64.2423,64.5391,128252.0
2021-02-04 10:10:00,73.94,73.96,73.73,73.75,84831.0,64.5303,64.5478,64.347,64.3645,84831.0
2021-02-04 10:20:00,73.74,73.75,73.48,73.48,99496.0,64.3558,64.3645,64.1289,64.1289,99496.0
2021-02-04 10:30:00,73.49,73.68,73.49,73.55,101858.0,64.1376,64.3034,64.1376,64.19,101858.0
2021-02-04 10:40:00,73.55,73.9,73.52,73.9,96108.0,64.19,64.4954,64.1638,64.4954,96108.0
2021-02-04 10:50:00,73.91,73.93,73.74,73.9,69730.0,64.5041,64.5216,64.3558,64.4954,69730.0
2021-02-04 11:00:00,73.9,74.01,73.81,73.95,71205.0,64.4954,64.5914,64.4169,64.5391,71205.0
2021-02-04 11:10:00,73.95,73.99,73.81,73.93,94286.0,64.5391,64.574,64.4169,64.5216,94286.0
2021-02-04 11:20:00,73.93,74.0,73.88,73.9,71366.0,64.5216,64.5827,64.478,64.4954,71366.0
2021-02-04 11:30:00,73.9,73.9,73.61,73.63,64527.0,64.4954,64.4954,64.2423,64.2598,64527.0
2021-02-04 11:40:00,73.63,73.72,73.46,73.54,69272.0,64.2598,64.3383,64.1114,64.1812,69272.0
2021-02-04 11:50:00,73.52,73.59,73.42,73.53,96517.0,64.1638,64.2249,64.0765,64.1725,96517.0
2021-02-04 12:00:00,73.53,73.69,73.52,73.65,75654.0,64.1725,64.3121,64.1638,64.2772,75654.0
2021-02-04 12:10:00,73.65,73.74,73.63,73.7,105421.0,64.2772,64.3558,64.2598,64.3209,105421.0
2021-02-04 12:20:00,73.68,73.68,73.5,73.5,47092.0,64.3034,64.3034,64.1463,64.1463,47092.0
2021-02-04 12:30:00,73.51,73.52,73.38,73.42,67807.0,64.155,64.1638,64.0416,64.0765,67807.0
2021-02-04 12:40:00,73.42,73.54,73.41,73.53,39109.0,64.0765,64.1812,64.0678,64.1725,39109.0
2021-02-04 12:50:00,73.53,73.56,73.45,73.46,29326.0,64.1725,64.1987,64.1027,64.1114,29326.0
2021-02-04 13:00:00,73.47,73.53,73.44,73.45,26748.0,64.1201,64.1725,64.094,64.1027,26748.0
2021-02-04 13:10:00,73.45,73.57,73.44,73.57,47469.0,64.1027,64.2074,64.094,64.2074,47469.0
2021-02-04 13:20:00,73.57,73.58,73.5,73.55,54289.0,64.2074,64.2161,64.1463,64.19,54289.0
2021-02-04 13:30:00,73.55,73.58,73.42,73.42,57655.0,64.19,64.2161,64.0765,64.0765,57655.0
2021-02-04 13:40:00,73.42,73.56,73.42,73.53,140408.0,64.0765,64.1987,64.0765,64.1725,140408.0
2021-02-04 13:50:00,73.52,73.64,73.5,73.63,64704.0,64.1638,64.2685,64.1463,64.2598,64704.0
2021-02-04 14:00:00,73.63,73.7,73.57,73.58,58694.0,64.2598,64.3209,64.2074,64.2161,58694.0
2021-02-04 14:10:00,73.58,73.58,73.48,73.5,74548.0,64.2161,64.2161,64.1289,64.1463,74548.0
2021-02-04 14:20:00,73.5,73.52,73.42,73.47,55902.0,64.1463,64.1638,64.0765,64.1201,55902.0
2021-02-04 14:30:00,73.47,73.63,73.47,73.53,71137.0,64.1201,64.2598,64.1201,64.1725,71137.0
2021-02-04 14:40:00,73.53,73.54,73.32,73.37,98783.0,64.1725,64.1812,63.9892,64.0329,98783.0
2021-02-04 14:50:00,73.38,73.48,73.36,73.37,69994.0,64.0416,64.1289,64.0241,64.0329,69994.0
2021-02-04 15:00:00,73.37,73.4,73.32,73.39,64521.0,64.0329,64.059,63.9892,64.0503,64521.0
2021-02-04 15:10:00,73.4,73.42,73.31,73.31,64661.0,64.059,64.0765,63.9805,63.9805,64661.0
2021-02-04 15:20:00,73.31,73.32,73.21,73.22,89235.0,63.9805,63.9892,63.8932,63.902,89235.0
2021-02-04 15:30:00,73.22,73.23,73.06,73.13,152964.0,63.902,63.9107,63.7623,63.8234,152964.0
2021-02-04 15:40:00,73.13,73.24,73.11,73.17,211484.0,63.8234,63.9194,63.8059,63.8583,211484.0
2021-02-04 15:50:00,73.18,73.2,72.99,73.0,624285.0,63.867,63.8845,63.7012,63.7099,624285.0
2021-02-05 09:30:00,73.23,73.36,72.93,73.19,273367.0,63.9107,64.0241,63.6489,63.8758,273367.0
2021-02-05 09:40:00,73.19,73.37,73.05,73.13,106489.0,63.8758,64.0329,63.7536,63.8234,106489.0
2021-02-05 09:50:00,73.13,73.23,73.06,73.12,77424.0,63.8234,63.9107,63.7623,63.8147,77424.0
2021-02-05 10:00:00,73.12,73.18,72.6,72.61,122551.0,63.8147,63.867,63.3609,63.3696,122551.0
2021-02-05 10:10:00,72.63,72.79,72.56,72.65,130905.0,63.387,63.5267,63.3259,63.4045,130905.0
2021-02-05 10:20:00,72.65,72.87,72.47,72.74,119875.0,63.4045,63.5965,63.2474,63.483,119875.0
2021-02-05 10:30:00,72.73,72.85,72.66,72.79,92281.0,63.4743,63.579,63.4132,63.5267,92281.0
2021-02-05 10:40:00,72.79,73.04,72.75,72.95,114651.0,63.5267,63.7449,63.4918,63.6663,114651.0
2021-02-05 10:50:00,72.96,72.98,72.72,72.76,99043.0,63.675,63.6925,63.4656,63.5005,99043.0
2021-02-05 11:00:00,72.77,72.96,72.77,72.88,68965.0,63.5092,63.675,63.5092,63.6052,68965.0
2021-02-05 11:10:00,72.88,72.88,72.7,72.85,63645.0,63.6052,63.6052,63.4481,63.579,63645.0
2021-02-05 11:20:00,72.84,72.94,72.72,72.72,69130.0,63.5703,63.6576,63.4656,63.4656,69130.0
2021-02-05 11:30:00,72.71,72.75,72.62,72.65,87044.0,63.4569,63.4918,63.3783,63.4045,87044.0
2021-02-05 11:40:00,72.67,72.7,72.55,72.59,91231.0,63.4219,63.4481,63.3172,63.3521,91231.0
2021-02-05 11:50:00,72.59,72.68,72.52,72.56,89604.0,63.3521,63.4307,63.291,63.3259,89604.0
2021-02-05 12:00:00,72.55,72.75,72.52,72.58,92967.0,63.3172,63.4918,63.291,63.3434,92967.0
2021-02-05 12:10:00,72.58,72.65,72.52,72.53,76221.0,63.3434,63.4045,63.291,63.2998,76221.0
2021-02-05 12:20:00,72.51,72.54,72.36,72.47,98402.0,63.2823,63.3085,63.1514,63.2474,98402.0
2021-02-05 12:30:00,72.46,72.49,72.27,72.31,89530.0,63.2387,63.2649,63.0728,63.1078,89530.0
2021-02-05 12:40:00,72.31,72.39,72.16,72.34,113882.0,63.1078,63.1776,62.9768,63.1339,113882.0
2021-02-05 12:50:00,72.34,72.53,72.26,72.42,167486.0,63.1339,63.2998,63.0641,63.2038,167486.0
2021-02-05 13:00:00,72.41,72.42,72.09,72.14,109845.0,63.195,63.2038,62.9158,62.9594,109845.0
2021-02-05 13:10:00,72.13,72.37,72.1,72.31,86103.0,62.9507,63.1601,62.9245,63.1078,86103.0
2021-02-05 13:20:00,72.32,72.36,72.09,72.21,121691.0,63.1165,63.1514,62.9158,63.0205,121691.0
2021-02-05 13:30:00,72.21,72.3,72.17,72.24,68740.0,63.0205,63.099,62.9856,63.0467,68740.0
2021-02-05 13:40:00,72.23,72.23,72.07,72.13,112597.0,63.0379,63.0379,62.8983,62.9507,112597.0
2021-02-05 13:50:00,72.14,72.18,72.1,72.15,73294.0,62.9594,62.9943,62.9245,62.9681,73294.0
2021-02-05 14:00:00,72.15,72.21,72.01,72.13,103134.0,62.9681,63.0205,62.8459,62.9507,103134.0
2021-02-05 14:10:00,72.14,72.22,72.13,72.22,71098.0,62.9594,63.0292,62.9507,63.0292,71098.0
2021-02-05 14:20:00,72.21,72.23,72.04,72.12,157912.0,63.0205,63.0379,62.8721,62.9419,157912.0
2021-02-05 14:30:00,72.11,72.14,72.04,72.09,149574.0,62.9332,62.9594,62.8721,62.9158,149574.0
2021-02-05 14:40:00,72.08,72.1,72.01,72.03,113637.0,62.907,62.9245,62.8459,62.8634,113637.0
2021-02-05 14:50:00,72.02,72.1,71.93,72.03,176597.0,62.8547,62.9245,62.7761,62.8634,176597.0
2021-02-05 15:00:00,72.01,72.08,71.97,72.05,106613.0,62.8459,62.907,62.811,62.8808,106613.0
2021-02-05 15:10:00,72.05,72.12,72.04,72.09,102494.0,62.8808,62.9419,62.8721,62.9158,102494.0
2021-02-05 15:20:00,72.1,72.1,71.98,72.03,101717.0,62.9245,62.9245,62.8198,62.8634,101717.0
2021-02-05 15:30:00,72.03,72.3,72.02,72.28,176153.0,62.8634,63.099,62.8547,63.0816,176153.0
2021-02-05 15:40:00,72.28,72.3,72.07,72.09,177484.0,63.0816,63.099,62.8983,62.9158,177484.0
2021-02-05 15:50:00,72.09,72.19,71.96,72.19,455793.0,62.9158,63.003,62.8023,63.003,455793.0
2021-02-08 09:30:00,72.47,72.61,72.28,72.48,212297.0,63.2474,63.3696,63.0816,63.2561,212297.0
2021-02-08 09:40:00,72.46,72.5,72.17,72.5,192897.0,63.2387,63.2736,62.9856,63.2736,192897.0
2021-02-08 09:50:00,72.5,72.5,72.32,72.44,114239.0,63.2736,63.2736,63.1165,63.2212,114239.0
2021-02-08 10:00:00,72.44,72.47,72.26,72.27,110707.0,63.2212,63.2474,63.0641,63.0728,110707.0
2021-02-08 10:10:00,72.27,72.35,72.17,72.2,111364.0,63.0728,63.1427,62.9856,63.0118,111364.0
2021-02-08 10:20:00,72.2,72.45,72.18,72.45,143029.0,63.0118,63.2299,62.9943,63.2299,143029.0
2021-02-08 10:30:00,72.46,72.47,72.21,72.37,100908.0,63.2387,63.2474,63.0205,63.1601,100908.0
2021-02-08 10:40:00,72.39,72.52,72.28,72.46,89847.0,63.1776,63.291,63.0816,63.2387,89847.0
2021-02-08 10:50:00,72.45,72.56,72.28,72.29,82517.0,63.2299,63.3259,63.0816,63.0903,82517.0
2021-02-08 11:00:00,72.29,72.41,72.27,72.39,94810.0,63.0903,63.195,63.0728,63.1776,94810.0
2021-02-08 11:10:00,72.4,72.42,72.25,72.36,78071.0,63.1863,63.2038,63.0554,63.1514,78071.0
2021-02-08 11:20:00,72.39,72.59,72.37,72.55,88738.0,63.1776,63.3521,63.1601,63.3172,88738.0
2021-02-08 11:30:00,72.54,72.62,72.46,72.5,73540.0,63.3085,63.3783,63.2387,63.2736,73540.0
2021-02-08 11:40:00,72.53,72.7,72.53,72.61,69470.0,63.2998,63.4481,63.2998,63.3696,69470.0
2021-02-08 11:50:00,72.61,72.65,72.5,72.51,47896.0,63.3696,63.4045,63.2736,63.2823,47896.0
2021-02-08 12:00:00,72.5,72.55,72.43,72.44,66672.0,63.2736,63.3172,63.2125,63.2212,66672.0
2021-02-08 12:10:00,72.44,72.64,72.44,72.52,77247.0,63.2212,63.3958,63.2212,63.291,77247.0
2021-02-08 12:20:00,72.52,72.52,72.38,72.46,72970.0,63.291,63.291,63.1689,63.2387,72970.0
2021-02-08 12:30:00,72.45,72.47,72.37,72.41,65459.0,63.2299,63.2474,63.1601,63.195,65459.0
2021-02-08 12:40:00,72.4,72.44,72.34,72.41,53163.0,63.1863,63.2212,63.1339,63.195,53163.0
2021-02-08 12:50:00,72.42,72.46,72.34,72.4,114538.0,63.2038,63.2387,63.1339,63.1863,114538.0
2021-02-08 13:00:00,72.39,72.45,72.33,72.39,89111.0,63.1776,63.2299,63.1252,63.1776,89111.0
2021-02-08 13:10:00,72.38,72.51,72.35,72.48,69474.0,63.1689,63.2823,63.1427,63.2561,69474.0
2021-02-08 13:20:00,72.48,72.54,72.45,72.47,73814.0,63.2561,63.3085,63.2299,63.2474,73814.0
2021-02-08 13:30:00,72.49,72.49,72.4,72.43,96486.0,63.2649,63.2649,63.1863,63.2125,96486.0
2021-02-08 13:40:00,72.42,72.47,72.4,72.47,84361.0,63.2038,63.2474,63.1863,63.2474,84361.0
2021-02-08 13:50:00,72.47,72.48,72.39,72.42,73726.0,63.2474,63.2561,63.1776,63.2038,73726.0
2021-02-08 14:00:00,72.42,72.53,72.41,72.52,80958.0,63.2038,63.2998,63.195,63.291,80958.0
2021-02-08 14:10:00,72.52,72.68,72.51,72.61,78180.0,63.291,63.4307,63.2823,63.3696,78180.0
2021-02-08 14:20:00,72.61,72.62,72.52,72.56,43347.0,63.3696,63.3783,63.291,63.3259,43347.0
2021-02-08 14:30:00,72.54,72.56,72.48,72.5,54530.0,63.3085,63.3259,63.2561,63.2736,54530.0
2021-02-08 14:40:00,72.51,72.57,72.5,72.56,71259.0,63.2823,63.3347,63.2736,63.3259,71259.0
2021-02-08 14:50:00,72.56,72.57,72.52,72.52,54206.0,63.3259,63.3347,63.291,63.291,54206.0
2021-02-08 15:00:00,72.53,72.59,72.51,72.59,73931.0,63.2998,63.3521,63.2823,63.3521,73931.0
2021-02-08 15:10:00,72.59,72.68,72.56,72.65,95587.0,63.3521,63.4307,63.3259,63.4045,95587.0
2021-02-08 15:20:00,72.65,72.79,72.64,72.75,130918.0,63.4045,63.5267,63.3958,63.4918,130918.0
2021-02-08 15:30:00,72.76,72.8,72.69,72.77,182316.0,63.5005,63.5354,63.4394,63.5092,182316.0
2021-02-08 15:40:00,72.77,72.96,72.75,72.95,180854.0,63.5092,63.675,63.4918,63.6663,180854.0
2021-02-08 15:50:00,72.94,72.99,72.84,72.99,516160.0,63.6576,63.7012,63.5703,63.7012,516160.0
2021-02-09 09:30:00,73.24,73.69,73.05,73.45,305609.0,63.9194,64.3121,63.7536,64.1027,305609.0
2021-02-09 09:40:00,73.41,74.0,73.27,73.98,175681.0,64.0678,64.5827,63.9456,64.5652,175681.0
2021-02-09 09:50:00,73.98,74.14,73.76,73.81,193385.0,64.5652,64.7049,64.3732,64.4169,193385.0
2021-02-09 10:00:00,73.8,73.86,73.51,73.69,109507.0,64.4081,64.4605,64.155,64.3121,109507.0
2021-02-09 10:10:00,73.67,73.77,73.36,73.41,121717.0,64.2947,64.382,64.0241,64.0678,121717.0
2021-02-09 10:20:00,73.41,73.6,73.33,73.47,82180.0,64.0678,64.2336,63.998,64.1201,82180.0
2021-02-09 10:30:00,73.47,73.55,73.31,73.53,100493.0,64.1201,64.19,63.9805,64.1725,100493.0
2021-02-09 10:40:00,73.54,73.62,73.35,73.42,65271.0,64.1812,64.251,64.0154,64.0765,65271.0
2021-02-09 10:50:00,73.42,73.42,73.24,73.25,67355.0,64.0765,64.0765,63.9194,63.9281,67355.0
2021-02-09 11:00:00,73.24,73.35,73.18,73.25,60878.0,63.9194,64.0154,63.867,63.9281,60878.0
2021-02-09 11:10:00,73.23,73.47,73.22,73.3,40025.0,63.9107,64.1201,63.902,63.9718,40025.0
2021-02-09 11:20:00,73.3,73.4,73.18,73.26,90553.0,63.9718,64.059,63.867,63.9369,90553.0
2021-02-09 11:30:00,73.25,73.3,73.09,73.21,65308.0,63.9281,63.9718,63.7885,63.8932,65308.0
2021-02-09 11:40:00,73.2,73.38,73.18,73.35,56600.0,63.8845,64.0416,63.867,64.0154,56600.0
2021-02-09 11:50:00,73.33,73.44,73.28,73.36,47001.0,63.998,64.094,63.9543,64.0241,47001.0
2021-02-09 12:00:00,73.37,73.41,73.27,73.34,40275.0,64.0329,64.0678,63.9456,64.0067,40275.0
2021-02-09 12:10:00,73.35,73.38,73.29,73.37,33587.0,64.0154,64.0416,63.963,64.0329,33587.0
2021-02-09 12:20:00,73.38,73.44,73.29,73.31,58733.0,64.0416,64.094,63.963,63.9805,58733.0
2021-02-09 12:30:00,73.32,73.37,73.3,73.31,42802.0,63.9892,64.0329,63.9718,63.9805,42802.0
2021-02-09 12:40:00,73.31,73.37,73.26,73.26,45332.0,63.9805,64.0329,63.9369,63.9369,45332.0
2021-02-09 12:50:00,73.26,73.27,73.02,73.07,112469.0,63.9369,63.9456,63.7274,63.771,112469.0
2021-02-09 13:00:00,73.06,73.14,72.99,73.02,103711.0,63.7623,63.8321,63.7012,63.7274,103711.0
2021-02-09 13:10:00,73.03,73.08,72.95,72.97,75179.0,63.7361,63.7798,63.6663,63.6838,75179.0
2021-02-09 13:20:00,72.95,73.02,72.9,73.0,79276.0,63.6663,63.7274,63.6227,63.7099,79276.0
2021-02-09 13:30:00,72.99,73.05,72.9,72.91,85960.0,63.7012,63.7536,63.6227,63.6314,85960.0
2021-02-09 13:40:00,72.9,73.1,72.85,73.01,146240.0,63.6227,63.7972,63.579,63.7187,146240.0
2021-02-09 13:50:00,73.02,73.16,72.89,73.03,105331.0,63.7274,63.8496,63.6139,63.7361,105331.0
2021-02-09 14:00:00,73.03,73.22,73.01,73.2,82972.0,63.7361,63.902,63.7187,63.8845,82972.0
2021-02-09 14:10:00,73.21,73.22,73.11,73.18,64260.0,63.8932,63.902,63.8059,63.867,64260.0
2021-02-09 14:20:00,73.19,73.26,73.17,73.23,84696.0,63.8758,63.9369,63.8583,63.9107,84696.0
2021-02-09 14:30:00,73.23,73.24,73.08,73.14,50693.0,63.9107,63.9194,63.7798,63.8321,50693.0
2021-02-09 14:40:00,73.15,73.17,73.09,73.09,38485.0,63.8409,63.8583,63.7885,63.7885,38485.0
2021-02-09 14:50:00,73.11,73.27,73.09,73.25,67714.0,63.8059,63.9456,63.7885,63.9281,67714.0
2021-02-09 15:00:00,73.23,73.31,73.19,73.31,40389.0,63.9107,63.9805,63.8758,63.9805,40389.0
2021-02-09 15:10:00,73.31,73.41,73.16,73.2,86366.0,63.9805,64.0678,63.8496,63.8845,86366.0
2021-02-09 15:20:00,73.19,73.23,73.15,73.2,55686.0,63.8758,63.9107,63.8409,63.8845,55686.0
2021-02-09 15:30:00,73.21,73.34,73.17,73.31,97508.0,63.8932,64.0067,63.8583,63.9805,97508.0
2021-02-09 15:40:00,73.31,73.4,73.3,73.4,139384.0,63.9805,64.059,63.9718,64.059,139384.0
2021-02-09 15:50:00,73.39,73.53,73.27,73.49,495121.0,64.0503,64.1725,63.9456,64.1376,495121.0
2021-02-10 09:30:00,73.95,74.16,73.78,73.99,317940.0,64.5391,64.7223,64.3907,64.574,317940.0
2021-02-10 09:40:00,74.01,74.06,73.59,73.61,127508.0,64.5914,64.6351,64.2249,64.2423,127508.0
2021-02-10 09:50:00,73.6,73.74,73.45,73.52,127688.0,64.2336,64.3558,64.1027,64.1638,127688.0
2021-02-10 10:00:00,73.57,73.74,73.45,73.61,105582.0,64.2074,64.3558,64.1027,64.2423,105582.0
2021-02-10 10:10:00,73.59,73.67,73.22,73.23,114790.0,64.2249,64.2947,63.902,63.9107,114790.0
2021-02-10 10:20:00,73.22,73.33,73.01,73.21,145516.0,63.902,63.998,63.7187,63.8932,145516.0
2021-02-10 10:30:00,73.14,73.17,72.86,73.02,135101.0,63.8321,63.8583,63.5878,63.7274,135101.0
2021-02-10 10:40:00,73.0,73.12,72.81,73.1,85142.0,63.7099,63.8147,63.5441,63.7972,85142.0
2021-02-10 10:50:00,73.1,73.37,73.07,73.28,95078.0,63.7972,64.0329,63.771,63.9543,95078.0
2021-02-10 11:00:00,73.29,73.48,73.26,73.38,86221.0,63.963,64.1289,63.9369,64.0416,86221.0
2021-02-10 11:10:00,73.39,73.62,73.37,73.6,77722.0,64.0503,64.251,64.0329,64.2336,77722.0
2021-02-10 11:20:00,73.6,73.7,73.56,73.57,55720.0,64.2336,64.3209,64.1987,64.2074,55720.0
2021-02-10 11:30:00,73.58,73.67,73.48,73.53,66123.0,64.2161,64.2947,64.1289,64.1725,66123.0
2021-02-10 11:40:00,73.52,73.59,73.46,73.52,63850.0,64.1638,64.2249,64.1114,64.1638,63850.0
2021-02-10 11:50:00,73.52,73.6,73.49,73.51,44542.0,64.1638,64.2336,64.1376,64.155,44542.0
2021-02-10 12:00:00,73.5,73.51,73.29,73.37,65204.0,64.1463,64.155,63.963,64.0329,65204.0
2021-02-10 12:10:00,73.38,73.48,73.29,73.39,111003.0,64.0416,64.1289,63.963,64.0503,111003.0
2021-02-10 12:20:00,73.39,73.44,73.26,73.41,28057.0,64.0503,64.094,63.9369,64.0678,28057.0
2021-02-10 12:30:00,73.4,73.46,73.33,73.42,38648.0,64.059,64.1114,63.998,64.0765,38648.0
2021-02-10 12:40:00,73.42,73.47,73.33,73.39,33073.0,64.0765,64.1201,63.998,64.0503,33073.0
2021-02-10 12:50:00,73.39,73.48,73.39,73.44,38332.0,64.0503,64.1289,64.0503,64.094,38332.0
2021-02-10 13:00:00,73.43,73.51,73.42,73.46,42684.0,64.0852,64.155,64.0765,64.1114,42684.0
2021-02-10 13:10:00,73.46,73.52,73.41,73.49,47675.0,64.1114,64.1638,64.0678,64.1376,47675.0
2021-02-10 13:20:00,73.48,73.59,73.48,73.55,66609.0,64.1289,64.2249,64.1289,64.19,66609.0
2021-02-10 13:30:00,73.55,73.73,73.55,73.65,72226.0,64.19,64.347,64.19,64.2772,72226.0
2021-02-10 13:40:00,73.65,73.65,73.41,73.45,86896.0,64.2772,64.2772,64.0678,64.1027,86896.0
2021-02-10 13:50:00,73.47,73.49,73.39,73.48,79665.0,64.1201,64.1376,64.0503,64.1289,79665.0
2021-02-10 14:00:00,73.48,73.62,73.45,73.6,88166.0,64.1289,64.251,64.1027,64.2336,88166.0
2021-02-10 14:10:00,73.6,73.6,73.48,73.52,36818.0,64.2336,64.2336,64.1289,64.1638,36818.0
2021-02-10 14:20:00,73.52,73.69,73.5,73.61,55830.0,64.1638,64.3121,64.1463,64.2423,55830.0
2021-02-10 14:30:00,73.61,73.68,73.56,73.59,49162.0,64.2423,64.3034,64.1987,64.2249,49162.0
2021-02-10 14:40:00,73.59,73.66,73.56,73.64,51885.0,64.2249,64.286,64.1987,64.2685,51885.0
2021-02-10 14:50:00,73.65,73.7,73.62,73.69,50611.0,64.2772,64.3209,64.251,64.3121,50611.0
2021-02-10 15:00:00,73.69,73.85,73.69,73.81,76511.0,64.3121,64.4518,64.3121,64.4169,76511.0
2021-02-10 15:10:00,73.81,73.93,73.78,73.82,57181.0,64.4169,64.5216,64.3907,64.4256,57181.0
2021-02-10 15:20:00,73.82,73.9,73.79,73.87,72502.0,64.4256,64.4954,64.3994,64.4692,72502.0
2021-02-10 15:30:00,73.88,73.93,73.78,73.79,90784.0,64.478,64.5216,64.3907,64.3994,90784.0
2021-02-10 15:40:00,73.8,73.82,73.72,73.8,132329.0,64.4081,64.4256,64.3383,64.4081,132329.0
2021-02-10 15:50:00,73.8,73.92,73.72,73.83,295799.0,64.4081,64.5129,64.3383,64.4343,295799.0
2021-02-11 09:30:00,74.0,74.08,73.71,73.77,185736.0,64.5827,64.6525,64.3296,64.382,185736.0
2021-02-11 09:40:00,73.75,73.8,73.68,73.76,104682.0,64.3645,64.4081,64.3034,64.3732,104682.0
2021-02-11 09:50:00,73.77,73.8,73.25,73.26,111433.0,64.382,64.4081,63.9281,63.9369,111433.0
2021-02-11 10:00:00,73.22,73.46,73.2,73.39,54236.0,63.902,64.1114,63.8845,64.0503,54236.0
2021-02-11 10:10:00,73.4,73.63,73.28,73.63,66616.0,64.059,64.2598,63.9543,64.2598,66616.0
2021-02-11 10:20:00,73.62,73.71,73.51,73.56,40890.0,64.251,64.3296,64.155,64.1987,40890.0
2021-02-11 10:30:00,73.56,73.71,73.49,73.49,51314.0,64.1987,64.3296,64.1376,64.1376,51314.0
2021-02-11 10:40:00,73.48,73.58,73.39,73.45,45206.0,64.1289,64.2161,64.0503,64.1027,45206.0
2021-02-11 10:50:00,73.45,73.52,73.36,73.4,58700.0,64.1027,64.1638,64.0241,64.059,58700.0
2021-02-11 11:00:00,73.39,73.43,73.28,73.31,69503.0,64.0503,64.0852,63.9543,63.9805,69503.0
2021-02-11 11:10:00,73.32,73.41,73.24,73.4,57747.0,63.9892,64.0678,63.9194,64.059,57747.0
2021-02-11 11:20:00,73.41,73.61,73.4,73.52,195934.0,64.0678,64.2423,64.059,64.1638,195934.0
2021-02-11 11:30:00,73.51,73.52,73.27,73.3,88382.0,64.155,64.1638,63.9456,63.9718,88382.0
2021-02-11 11:40:00,73.29,73.29,73.14,73.18,82870.0,63.963,63.963,63.8321,63.867,82870.0
2021-02-11 11:50:00,73.18,73.37,73.17,73.25,83003.0,63.867,64.0329,63.8583,63.9281,83003.0
2021-02-11 12:00:00,73.23,73.33,73.2,73.27,49563.0,63.9107,63.998,63.8845,63.9456,49563.0
2021-02-11 12:10:00,73.27,73.3,73.11,73.16,38018.0,63.9456,63.9718,63.8059,63.8496,38018.0
2021-02-11 12:20:00,73.18,73.22,72.93,72.94,98298.0,63.867,63.902,63.6489,63.6576,98298.0
2021-02-11 12:30:00,72.95,73.19,72.92,73.18,57910.0,63.6663,63.8758,63.6401,63.867,57910.0
2021-02-11 12:40:00,73.18,73.23,72.98,73.22,64979.0,63.867,63.9107,63.6925,63.902,64979.0
2021-02-11 12:50:00,73.23,73.39,73.23,73.38,51761.0,63.9107,64.0503,63.9107,64.0416,51761.0
2021-02-11 13:00:00,73.37,73.37,73.21,73.27,36585.0,64.0329,64.0329,63.8932,63.9456,36585.0
2021-02-11 13:10:00,73.27,73.38,73.25,73.31,33587.0,63.9456,64.0416,63.9281,63.9805,33587.0
2021-02-11 13:20:00,73.31,73.41,73.28,73.38,36244.0,63.9805,64.0678,63.9543,64.0416,36244.0
2021-02-11 13:30:00,73.38,73.53,73.33,73.5,108987.0,64.0416,64.1725,63.998,64.1463,108987.0
2021-02-11 13:40:00,73.51,73.6,73.45,73.52,113143.0,64.155,64.2336,64.1027,64.1638,113143.0
2021-02-11 13:50:00,73.52,73.67,73.49,73.64,189596.0,64.1638,64.2947,64.1376,64.2685,189596.0
2021-02-11 14:00:00,73.64,73.76,73.46,73.72,267300.0,64.2685,64.3732,64.1114,64.3383,267300.0
2021-02-11 14:10:00,73.7,73.7,73.4,73.59,56716.0,64.3209,64.3209,64.059,64.2249,56716.0
2021-02-11 14:20:00,73.59,73.74,73.55,73.66,67572.0,64.2249,64.3558,64.19,64.286,67572.0
2021-02-11 14:30:00,73.65,73.8,73.62,73.75,102955.0,64.2772,64.4081,64.251,64.3645,102955.0
2021-02-11 14:40:00,73.79,73.8,73.6,73.6,69673.0,64.3994,64.4081,64.2336,64.2336,69673.0
2021-02-11 14:50:00,73.61,73.68,73.52,73.65,52860.0,64.2423,64.3034,64.1638,64.2772,52860.0
2021-02-11 15:00:00,73.63,73.63,73.52,73.59,45860.0,64.2598,64.2598,64.1638,64.2249,45860.0
2021-02-11 15:10:00,73.59,73.6,73.45,73.46,57294.0,64.2249,64.2336,64.1027,64.1114,57294.0
2021-02-11 15:20:00,73.44,73.61,73.44,73.54,64701.0,64.094,64.2423,64.094,64.1812,64701.0
2021-02-11 15:30:00,73.56,73.73,73.52,73.53,71170.0,64.1987,64.347,64.1638,64.1725,71170.0
2021-02-11 15:40:00,73.53,73.63,73.5,73.58,105038.0,64.1725,64.2598,64.1463,64.2161,105038.0
2021-02-11 15:50:00,73.57,73.69,73.43,73.68,372689.0,64.2074,64.3121,64.0852,64.3034,372689.0
2021-02-12 09:30:00,73.57,74.42,73.54,74.38,258822.0,64.2074,64.9492,64.1812,64.9143,258822.0
2021-02-12 09:40:00,74.4,74.46,74.0,74.3,149266.0,64.9318,64.9841,64.5827,64.8445,149266.0
2021-02-12 09:50:00,74.29,74.55,74.28,74.41,217536.0,64.8358,65.0627,64.8271,64.9405,217536.0
2021-02-12 10:00:00,74.44,74.56,74.13,74.49,157222.0,64.9667,65.0714,64.6961,65.0103,157222.0
2021-02-12 10:10:00,74.48,74.55,74.22,74.22,104929.0,65.0016,65.0627,64.7747,64.7747,104929.0
2021-02-12 10:20:00,74.23,74.32,74.1,74.21,109426.0,64.7834,64.862,64.67,64.766,109426.0
2021-02-12 10:30:00,74.2,74.35,73.99,74.34,78994.0,64.7572,64.8881,64.574,64.8794,78994.0
2021-02-12 10:40:00,74.33,74.43,74.27,74.33,65080.0,64.8707,64.958,64.8183,64.8707,65080.0
2021-02-12 10:50:00,74.31,74.32,74.17,74.24,72771.0,64.8532,64.862,64.7311,64.7921,72771.0
2021-02-12 11:00:00,74.25,74.26,74.15,74.2,87021.0,64.8009,64.8096,64.7136,64.7572,87021.0
2021-02-12 11:10:00,74.2,74.28,74.04,74.28,66157.0,64.7572,64.8271,64.6176,64.8271,66157.0
2021-02-12 11:20:00,74.27,74.34,74.23,74.28,65499.0,64.8183,64.8794,64.7834,64.8271,65499.0
2021-02-12 11:30:00,74.28,74.31,74.19,74.19,51790.0,64.8271,64.8532,64.7485,64.7485,51790.0
2021-02-12 11:40:00,74.2,74.33,74.17,74.19,67182.0,64.7572,64.8707,64.7311,64.7485,67182.0
2021-02-12 11:50:00,74.18,74.35,74.17,74.31,55918.0,64.7398,64.8881,64.7311,64.8532,55918.0
2021-02-12 12:00:00,74.31,74.43,74.25,74.25,95986.0,64.8532,64.958,64.8009,64.8009,95986.0
2021-02-12 12:10:00,74.25,74.33,74.1,74.11,44575.0,64.8009,64.8707,64.67,64.6787,44575.0
2021-02-12 12:20:00,74.11,74.21,74.03,74.1,62423.0,64.6787,64.766,64.6089,64.67,62423.0
2021-02-12 12:30:00,74.09,74.12,74.01,74.12,74195.0,64.6612,64.6874,64.5914,64.6874,74195.0
2021-02-12 12:40:00,74.12,74.4,74.11,74.3,287357.0,64.6874,64.9318,64.6787,64.8445,287357.0
2021-02-12 12:50:00,74.3,74.34,74.11,74.32,131029.0,64.8445,64.8794,64.6787,64.862,131029.0
2021-02-12 13:00:00,74.29,74.32,74.13,74.13,73869.0,64.8358,64.862,64.6961,64.6961,73869.0
2021-02-12 13:10:00,74.14,74.27,74.11,74.18,69787.0,64.7049,64.8183,64.6787,64.7398,69787.0
2021-02-12 13:20:00,74.17,74.18,74.01,74.11,79393.0,64.7311,64.7398,64.5914,64.6787,79393.0
2021-02-12 13:30:00,74.1,74.19,74.07,74.12,78527.0,64.67,64.7485,64.6438,64.6874,78527.0
2021-02-12 13:40:00,74.11,74.18,74.08,74.08,68072.0,64.6787,64.7398,64.6525,64.6525,68072.0
2021-02-12 13:50:00,74.1,74.14,74.06,74.1,82284.0,64.67,64.7049,64.6351,64.67,82284.0
2021-02-12 14:00:00,74.1,74.14,74.02,74.05,56620.0,64.67,64.7049,64.6001,64.6263,56620.0
2021-02-12 14:10:00,74.06,74.12,74.02,74.09,57972.0,64.6351,64.6874,64.6001,64.6612,57972.0
2021-02-12 14:20:00,74.1,74.14,74.02,74.14,65078.0,64.67,64.7049,64.6001,64.7049,65078.0
2021-02-12 14:30:00,74.13,74.22,74.11,74.16,52436.0,64.6961,64.7747,64.6787,64.7223,52436.0
2021-02-12 14:40:00,74.16,74.24,74.11,74.19,55399.0,64.7223,64.7921,64.6787,64.7485,55399.0
2021-02-12 14:50:00,74.18,74.21,74.08,74.09,64931.0,64.7398,64.766,64.6525,64.6612,64931.0
2021-02-12 15:00:00,74.1,74.11,74.01,74.01,71035.0,64.67,64.6787,64.5914,64.5914,71035.0
2021-02-12 15:10:00,74.03,74.15,74.02,74.08,86285.0,64.6089,64.7136,64.6001,64.6525,86285.0
2021-02-12 15:20:00,74.07,74.08,73.95,73.97,100653.0,64.6438,64.6525,64.5391,64.5565,100653.0
2021-02-12 15:30:00,73.96,74.15,73.95,74.12,177170.0,64.5478,64.7136,64.5391,64.6874,177170.0
2021-02-12 15:40:00,74.12,74.15,73.98,74.01,202234.0,64.6874,64.7136,64.5652,64.5914,202234.0
2021-02-12 15:50:00,74.01,74.26,73.99,74.21,517520.0,64.5914,64.8096,64.574,64.766,517520.0
2021-02-16 09:30:00,75.27,75.4,73.73,74.02,926362.0,65.6911,65.8045,64.347,64.6001,926362.0
2021-02-16 09:40:00,73.97,74.07,72.42,72.66,793794.0,64.5565,64.6438,63.2038,63.4132,793794.0
2021-02-16 09:50:00,72.73,72.78,72.16,72.21,613160.0,63.4743,63.5179,62.9768,63.0205,613160.0
2021-02-16 10:00:00,72.2,72.41,71.72,71.92,661630.0,63.0118,63.195,62.5928,62.7674,661630.0
2021-02-16 10:10:00,71.92,72.03,71.49,71.61,562099.0,62.7674,62.8634,62.3921,62.4968,562099.0
2021-02-16 10:20:00,71.61,72.04,71.57,72.03,443409.0,62.4968,62.8721,62.4619,62.8634,443409.0
2021-02-16 10:30:00,72.02,72.09,71.66,71.95,480445.0,62.8547,62.9158,62.5405,62.7936,480445.0
2021-02-16 10:40:00,71.95,72.0,71.58,71.61,387657.0,62.7936,62.8372,62.4707,62.4968,387657.0
2021-02-16 10:50:00,71.6,71.63,71.14,71.41,526183.0,62.4881,62.5143,62.0867,62.3223,526183.0
2021-02-16 11:00:00,71.41,71.6,70.97,71.11,540356.0,62.3223,62.4881,61.9383,62.0605,540356.0
2021-02-16 11:10:00,71.11,71.21,70.88,70.91,608073.0,62.0605,62.1477,61.8597,61.8859,608073.0
2021-02-16 11:20:00,70.92,71.03,70.86,70.92,408284.0,61.8947,61.9907,61.8423,61.8947,408284.0
2021-02-16 11:30:00,70.93,71.08,70.84,71.01,328744.0,61.9034,62.0343,61.8248,61.9732,328744.0
2021-02-16 11:40:00,71.03,71.07,70.82,70.92,345275.0,61.9907,62.0256,61.8074,61.8947,345275.0
2021-02-16 11:50:00,70.9,70.99,70.62,70.7,337801.0,61.8772,61.9557,61.6328,61.7026,337801.0
2021-02-16 12:00:00,70.69,70.77,70.21,70.23,434576.0,61.6939,61.7637,61.275,61.2925,434576.0
2021-02-16 12:10:00,70.21,70.63,70.18,70.5,373479.0,61.275,61.6416,61.2488,61.5281,373479.0
2021-02-16 12:20:00,70.49,70.76,70.48,70.74,357347.0,61.5194,61.755,61.5106,61.7376,357347.0
2021-02-16 12:30:00,70.76,71.48,70.71,71.32,1006127.0,61.755,62.3834,61.7114,62.2437,1006127.0
2021-02-16 12:40:00,71.34,71.51,71.28,71.36,278649.0,62.2612,62.4096,62.2088,62.2787,278649.0
2021-02-16 12:50:00,71.35,71.42,71.15,71.18,166337.0,62.2699,62.331,62.0954,62.1216,166337.0
2021-02-16 13:00:00,71.19,71.2,71.05,71.13,131254.0,62.1303,62.139,62.0081,62.0779,131254.0
2021-02-16 13:10:00,71.13,71.15,70.75,70.84,363479.0,62.0779,62.0954,61.7463,61.8248,363479.0
2021-02-16 13:20:00,70.84,70.94,70.68,70.74,254485.0,61.8248,61.9121,61.6852,61.7376,254485.0
2021-02-16 13:30:00,70.73,70.85,70.71,70.83,172162.0,61.7288,61.8336,61.7114,61.8161,172162.0
2021-02-16 13:40:00,70.84,70.85,70.64,70.75,231696.0,61.8248,61.8336,61.6503,61.7463,231696.0
2021-02-16 13:50:00,70.77,70.85,70.62,70.67,264442.0,61.7637,61.8336,61.6328,61.6765,264442.0
2021-02-16 14:00:00,70.67,70.68,70.47,70.51,328038.0,61.6765,61.6852,61.5019,61.5368,328038.0
2021-02-16 14:10:00,70.5,70.56,70.43,70.49,197801.0,61.5281,61.5805,61.467,61.5194,197801.0
2021-02-16 14:20:00,70.5,70.55,70.39,70.51,231166.0,61.5281,61.5717,61.4321,61.5368,231166.0
2021-02-16 14:30:00,70.5,70.68,70.46,70.59,182825.0,61.5281,61.6852,61.4932,61.6066,182825.0
2021-02-16 14:40:00,70.6,70.71,70.52,70.61,184326.0,61.6154,61.7114,61.5456,61.6241,184326.0
2021-02-16 14:50:00,70.61,70.85,70.58,70.83,244458.0,61.6241,61.8336,61.5979,61.8161,244458.0
2021-02-16 15:00:00,70.82,70.86,70.61,70.73,224949.0,61.8074,61.8423,61.6241,61.7288,224949.0
2021-02-16 15:10:00,70.73,70.78,70.62,70.7,153285.0,61.7288,61.7725,61.6328,61.7026,153285.0
2021-02-16 15:20:00,70.68,70.71,70.56,70.6,160670.0,61.6852,61.7114,61.5805,61.6154,160670.0
2021-02-16 15:30:00,70.59,70.71,70.43,70.53,333969.0,61.6066,61.7114,61.467,61.5543,333969.0
2021-02-16 15:40:00,70.54,70.73,70.47,70.48,369136.0,61.563,61.7288,61.5019,61.5106,369136.0
2021-02-16 15:50:00,70.47,70.71,70.39,70.51,1037842.0,61.5019,61.7114,61.4321,61.5368,1037842.0
2021-02-17 09:30:00,70.21,71.03,70.12,71.03,910770.0,61.275,61.9907,61.1965,61.9907,910770.0
2021-02-17 09:40:00,71.01,71.98,70.9,71.9,673229.0,61.9732,62.8198,61.8772,62.7499,673229.0
2021-02-17 09:50:00,71.86,71.93,71.35,71.6,393374.0,62.715,62.7761,62.2699,62.4881,393374.0
2021-02-17 10:00:00,71.61,71.89,71.5,71.88,248714.0,62.4968,62.7412,62.4008,62.7325,248714.0
2021-02-17 10:10:00,71.88,72.1,71.86,72.01,445327.0,62.7325,62.9245,62.715,62.8459,445327.0
2021-02-17 10:20:00,72.01,72.15,71.92,72.15,333907.0,62.8459,62.9681,62.7674,62.9681,333907.0
2021-02-17 10:30:00,72.15,72.18,71.66,72.14,297167.0,62.9681,62.9943,62.5405,62.9594,297167.0
2021-02-17 10:40:00,72.15,72.16,71.7,71.92,156925.0,62.9681,62.9768,62.5754,62.7674,156925.0
2021-02-17 10:50:00,71.93,71.96,71.6,71.75,185309.0,62.7761,62.8023,62.4881,62.619,185309.0
2021-02-17 11:00:00,71.77,72.01,71.71,71.99,215392.0,62.6365,62.8459,62.5841,62.8285,215392.0
2021-02-17 11:10:00,71.98,72.07,71.8,71.9,172427.0,62.8198,62.8983,62.6627,62.7499,172427.0
2021-02-17 11:20:00,71.86,72.08,71.86,72.06,133920.0,62.715,62.907,62.715,62.8896,133920.0
2021-02-17 11:30:00,72.05,72.25,71.83,71.94,228639.0,62.8808,63.0554,62.6888,62.7848,228639.0
2021-02-17 11:40:00,71.95,72.04,71.84,71.99,141926.0,62.7936,62.8721,62.6976,62.8285,141926.0
2021-02-17 11:50:00,71.99,72.25,71.99,72.11,185104.0,62.8285,63.0554,62.8285,62.9332,185104.0
2021-02-17 12:00:00,72.12,72.2,71.81,71.98,223422.0,62.9419,63.0118,62.6714,62.8198,223422.0
2021-02-17 12:10:00,71.97,72.12,71.91,72.08,209740.0,62.811,62.9419,62.7587,62.907,209740.0
2021-02-17 12:20:00,72.08,72.2,72.0,72.19,160572.0,62.907,63.0118,62.8372,63.003,160572.0
2021-02-17 12:30:00,72.19,72.34,72.18,72.34,196414.0,63.003,63.1339,62.9943,63.1339,196414.0
2021-02-17 12:40:00,72.33,72.39,72.18,72.23,163975.0,63.1252,63.1776,62.9943,63.0379,163975.0
2021-02-17 12:50:00,72.23,72.3,72.11,72.25,159773.0,63.0379,63.099,62.9332,63.0554,159773.0
2021-02-17 13:00:00,72.25,72.44,72.23,72.38,168915.0,63.0554,63.2212,63.0379,63.1689,168915.0
2021-02-17 13:10:00,72.38,72.43,72.33,72.42,123970.0,63.1689,63.2125,63.1252,63.2038,123970.0
2021-02-17 13:20:00,72.42,72.56,72.37,72.44,244063.0,63.2038,63.3259,63.1601,63.2212,244063.0
2021-02-17 13:30:00,72.43,72.52,72.24,72.45,174522.0,63.2125,63.291,63.0467,63.2299,174522.0
2021-02-17 13:40:00,72.45,72.55,72.45,72.49,103784.0,63.2299,63.3172,63.2299,63.2649,103784.0
2021-02-17 13:50:00,72.5,72.62,72.47,72.54,175194.0,63.2736,63.3783,63.2474,63.3085,175194.0
2021-02-17 14:00:00,72.53,72.64,72.48,72.62,108973.0,63.2998,63.3958,63.2561,63.3783,108973.0
2021-02-17 14:10:00,72.62,72.69,72.56,72.59,118677.0,63.3783,63.4394,63.3259,63.3521,118677.0
2021-02-17 14:20:00,72.6,72.7,72.58,72.69,155581.0,63.3609,63.4481,63.3434,63.4394,155581.0
2021-02-17 14:30:00,72.69,72.74,72.62,72.72,139104.0,63.4394,63.483,63.3783,63.4656,139104.0
2021-02-17 14:40:00,72.71,72.74,72.64,72.7,100413.0,63.4569,63.483,63.3958,63.4481,100413.0
2021-02-17 14:50:00,72.7,72.85,72.69,72.84,153645.0,63.4481,63.579,63.4394,63.5703,153645.0
2021-02-17 15:00:00,72.83,72.83,72.47,72.48,123147.0,63.5616,63.5616,63.2474,63.2561,123147.0
2021-02-17 15:10:00,72.48,72.5,72.36,72.47,136674.0,63.2561,63.2736,63.1514,63.2474,136674.0
2021-02-17 15:20:00,72.47,72.57,72.32,72.51,194026.0,63.2474,63.3347,63.1165,63.2823,194026.0
2021-02-17 15:30:00,72.51,72.82,72.49,72.81,230393.0,63.2823,63.5529,63.2649,63.5441,230393.0
2021-02-17 15:40:00,72.81,72.82,72.62,72.65,278227.0,63.5441,63.5529,63.3783,63.4045,278227.0
2021-02-17 15:50:00,72.65,72.85,72.62,72.67,595198.0,63.4045,63.579,63.3783,63.4219,595198.0
2021-02-18 09:30:00,72.65,72.97,72.21,72.43,313505.0,63.4045,63.6838,63.0205,63.2125,313505.0
2021-02-18 09:40:00,72.44,72.76,72.15,72.75,166913.0,63.2212,63.5005,62.9681,63.4918,166913.0
2021-02-18 09:50:00,72.73,72.82,72.34,72.47,126251.0,63.4743,63.5529,63.1339,63.2474,126251.0
2021-02-18 10:00:00,72.48,72.58,72.28,72.38,129899.0,63.2561,63.3434,63.0816,63.1689,129899.0
2021-02-18 10:10:00,72.39,72.51,72.05,72.16,91440.0,63.1776,63.2823,62.8808,62.9768,91440.0
2021-02-18 10:20:00,72.16,72.19,72.01,72.15,125517.0,62.9768,63.003,62.8459,62.9681,125517.0
2021-02-18 10:30:00,72.15,72.39,72.01,72.32,131085.0,62.9681,63.1776,62.8459,63.1165,131085.0
2021-02-18 10:40:00,72.31,72.46,72.08,72.41,147071.0,63.1078,63.2387,62.907,63.195,147071.0
2021-02-18 10:50:00,72.4,72.48,72.3,72.3,93376.0,63.1863,63.2561,63.099,63.099,93376.0
2021-02-18 11:00:00,72.3,72.31,72.06,72.18,68642.0,63.099,63.1078,62.8896,62.9943,68642.0
2021-02-18 11:10:00,72.18,72.26,72.11,72.25,69070.0,62.9943,63.0641,62.9332,63.0554,69070.0
2021-02-18 11:20:00,72.26,72.39,72.19,72.36,67536.0,63.0641,63.1776,63.003,63.1514,67536.0
2021-02-18 11:30:00,72.35,72.35,72.19,72.32,70616.0,63.1427,63.1427,63.003,63.1165,70616.0
2021-02-18 11:40:00,72.31,72.38,72.3,72.37,52064.0,63.1078,63.1689,63.099,63.1601,52064.0
2021-02-18 11:50:00,72.37,72.42,72.28,72.31,86387.0,63.1601,63.2038,63.0816,63.1078,86387.0
2021-02-18 12:00:00,72.32,72.42,72.27,72.41,57647.0,63.1165,63.2038,63.0728,63.195,57647.0
2021-02-18 12:10:00,72.41,72.53,72.35,72.51,69671.0,63.195,63.2998,63.1427,63.2823,69671.0
2021-02-18 12:20:00,72.51,72.57,72.45,72.48,59607.0,63.2823,63.3347,63.2299,63.2561,59607.0
2021-02-18 12:30:00,72.47,72.48,72.33,72.36,62557.0,63.2474,63.2561,63.1252,63.1514,62557.0
2021-02-18 12:40:00,72.35,72.41,72.13,72.17,48203.0,63.1427,63.195,62.9507,62.9856,48203.0
2021-02-18 12:50:00,72.18,72.18,72.01,72.09,78473.0,62.9943,62.9943,62.8459,62.9158,78473.0
2021-02-18 13:00:00,72.09,72.09,71.93,71.96,95690.0,62.9158,62.9158,62.7761,62.8023,95690.0
2021-02-18 13:10:00,71.97,72.03,71.85,72.02,76278.0,62.811,62.8634,62.7063,62.8547,76278.0
2021-02-18 13:20:00,72.02,72.18,71.98,72.15,43455.0,62.8547,62.9943,62.8198,62.9681,43455.0
2021-02-18 13:30:00,72.15,72.2,72.11,72.12,42468.0,62.9681,63.0118,62.9332,62.9419,42468.0
2021-02-18 13:40:00,72.12,72.14,72.0,72.0,59463.0,62.9419,62.9594,62.8372,62.8372,59463.0
2021-02-18 13:50:00,72.01,72.1,71.96,71.98,69134.0,62.8459,62.9245,62.8023,62.8198,69134.0
2021-02-18 14:00:00,71.98,72.16,71.96,72.03,63149.0,62.8198,62.9768,62.8023,62.8634,63149.0
2021-02-18 14:10:00,72.02,72.08,71.87,71.94,95981.0,62.8547,62.907,62.7238,62.7848,95981.0
2021-02-18 14:20:00,71.94,72.0,71.9,71.95,65445.0,62.7848,62.8372,62.7499,62.7936,65445.0
2021-02-18 14:30:00,71.95,71.97,71.86,71.86,60695.0,62.7936,62.811,62.715,62.715,60695.0
2021-02-18 14:40:00,71.87,71.89,71.76,71.78,84710.0,62.7238,62.7412,62.6278,62.6452,84710.0
2021-02-18 14:50:00,71.78,71.79,71.58,71.6,153891.0,62.6452,62.6539,62.4707,62.4881,153891.0
2021-02-18 15:00:00,71.61,71.72,71.6,71.72,79240.0,62.4968,62.5928,62.4881,62.5928,79240.0
2021-02-18 15:10:00,71.72,71.78,71.65,71.7,84965.0,62.5928,62.6452,62.5318,62.5754,84965.0
2021-02-18 15:20:00,71.7,71.74,71.62,71.65,124924.0,62.5754,62.6103,62.5056,62.5318,124924.0
2021-02-18 15:30:00,71.65,71.74,71.61,71.63,128307.0,62.5318,62.6103,62.4968,62.5143,128307.0
2021-02-18 15:40:00,71.64,71.65,71.56,71.57,161012.0,62.523,62.5318,62.4532,62.4619,161012.0
2021-02-18 15:50:00,71.58,71.62,71.33,71.4,670105.0,62.4707,62.5056,62.2525,62.3136,670105.0
2021-02-19 09:30:00,71.4,71.42,70.85,71.19,426517.0,62.3136,62.331,61.8336,62.1303,426517.0
2021-02-19 09:40:00,71.16,71.19,70.68,70.83,189288.0,62.1041,62.1303,61.6852,61.8161,189288.0
2021-02-19 09:50:00,70.83,70.92,70.62,70.69,123058.0,61.8161,61.8947,61.6328,61.6939,123058.0
2021-02-19 10:00:00,70.65,70.84,70.6,70.76,147657.0,61.659,61.8248,61.6154,61.755,147657.0
2021-02-19 10:10:00,70.77,70.87,70.65,70.72,136952.0,61.7637,61.851,61.659,61.7201,136952.0
2021-02-19 10:20:00,70.71,70.98,70.65,70.85,174416.0,61.7114,61.947,61.659,61.8336,174416.0
2021-02-19 10:30:00,70.81,71.03,70.79,70.99,85964.0,61.7987,61.9907,61.7812,61.9557,85964.0
2021-02-19 10:40:00,70.99,71.13,70.97,71.03,68904.0,61.9557,62.0779,61.9383,61.9907,68904.0
2021-02-19 10:50:00,71.01,71.13,70.96,71.09,49401.0,61.9732,62.0779,61.9296,62.043,49401.0
2021-02-19 11:00:00,71.09,71.09,70.92,70.95,60123.0,62.043,62.043,61.8947,61.9208,60123.0
2021-02-19 11:10:00,70.94,71.15,70.91,70.99,159291.0,61.9121,62.0954,61.8859,61.9557,159291.0
2021-02-19 11:20:00,71.0,71.14,70.91,71.14,75290.0,61.9645,62.0867,61.8859,62.0867,75290.0
2021-02-19 11:30:00,71.16,71.32,71.08,71.21,91971.0,62.1041,62.2437,62.0343,62.1477,91971.0
2021-02-19 11:40:00,71.22,71.27,71.17,71.27,53854.0,62.1565,62.2001,62.1128,62.2001,53854.0
2021-02-19 11:50:00,71.26,71.27,71.11,71.16,54853.0,62.1914,62.2001,62.0605,62.1041,54853.0
2021-02-19 12:00:00,71.17,71.18,71.01,71.09,45852.0,62.1128,62.1216,61.9732,62.043,45852.0
2021-02-19 12:10:00,71.09,71.2,71.08,71.1,54430.0,62.043,62.139,62.0343,62.0517,54430.0
2021-02-19 12:20:00,71.11,71.15,71.01,71.07,62523.0,62.0605,62.0954,61.9732,62.0256,62523.0
2021-02-19 12:30:00,71.06,71.08,71.0,71.05,44959.0,62.0168,62.0343,61.9645,62.0081,44959.0
2021-02-19 12:40:00,71.05,71.05,70.93,70.97,78259.0,62.0081,62.0081,61.9034,61.9383,78259.0
2021-02-19 12:50:00,70.96,70.97,70.9,70.96,46982.0,61.9296,61.9383,61.8772,61.9296,46982.0
2021-02-19 13:00:00,70.95,70.96,70.86,70.87,47959.0,61.9208,61.9296,61.8423,61.851,47959.0
2021-02-19 13:10:00,70.87,70.95,70.85,70.86,45235.0,61.851,61.9208,61.8336,61.8423,45235.0
2021-02-19 13:20:00,70.87,70.92,70.83,70.84,47825.0,61.851,61.8947,61.8161,61.8248,47825.0
2021-02-19 13:30:00,70.83,70.87,70.7,70.73,86866.0,61.8161,61.851,61.7026,61.7288,86866.0
2021-02-19 13:40:00,70.71,70.94,70.71,70.9,79156.0,61.7114,61.9121,61.7114,61.8772,79156.0
2021-02-19 13:50:00,70.89,70.94,70.84,70.92,39604.0,61.8685,61.9121,61.8248,61.8947,39604.0
2021-02-19 14:00:00,70.92,70.99,70.9,70.94,82794.0,61.8947,61.9557,61.8772,61.9121,82794.0
2021-02-19 14:10:00,70.93,70.94,70.84,70.94,36032.0,61.9034,61.9121,61.8248,61.9121,36032.0
2021-02-19 14:20:00,70.94,70.94,70.69,70.71,65266.0,61.9121,61.9121,61.6939,61.7114,65266.0
2021-02-19 14:30:00,70.72,70.78,70.7,70.7,85580.0,61.7201,61.7725,61.7026,61.7026,85580.0
2021-02-19 14:40:00,70.7,70.74,70.67,70.7,94253.0,61.7026,61.7376,61.6765,61.7026,94253.0
2021-02-19 14:50:00,70.7,70.7,70.56,70.59,97292.0,61.7026,61.7026,61.5805,61.6066,97292.0
2021-02-19 15:00:00,70.59,70.63,70.51,70.52,74435.0,61.6066,61.6416,61.5368,61.5456,74435.0
2021-02-19 15:10:00,70.52,70.64,70.51,70.64,83168.0,61.5456,61.6503,61.5368,61.6503,83168.0
2021-02-19 15:20:00,70.64,70.66,70.59,70.65,75688.0,61.6503,61.6677,61.6066,61.659,75688.0
2021-02-19 15:30:00,70.65,70.71,70.63,70.65,211042.0,61.659,61.7114,61.6416,61.659,211042.0
2021-02-19 15:40:00,70.66,70.67,70.56,70.62,192087.0,61.6677,61.6765,61.5805,61.6328,192087.0
2021-02-19 15:50:00,70.63,70.63,70.29,70.4,810062.0,61.6416,61.6416,61.3448,61.4408,810062.0
2021-02-22 09:30:00,70.3,70.34,69.81,70.11,477273.0,61.3536,61.3885,60.9259,61.1877,477273.0
2021-02-22 09:40:00,70.1,70.28,69.98,70.03,114899.0,61.179,61.3361,61.0743,61.1179,114899.0
2021-02-22 09:50:00,70.04,70.05,69.75,69.78,147759.0,61.1266,61.1354,60.8735,60.8997,147759.0
2021-02-22 10:00:00,69.81,69.87,69.6,69.69,224306.0,60.9259,60.9783,60.7426,60.8212,224306.0
2021-02-22 10:10:00,69.71,69.76,69.37,69.49,329918.0,60.8386,60.8823,60.5419,60.6466,329918.0
2021-02-22 10:20:00,69.48,69.89,69.46,69.87,182373.0,60.6379,60.9957,60.6205,60.9783,182373.0
2021-02-22 10:30:00,69.86,70.07,69.74,69.91,133130.0,60.9695,61.1528,60.8648,61.0132,133130.0
2021-02-22 10:40:00,69.92,69.92,69.74,69.77,88640.0,61.0219,61.0219,60.8648,60.891,88640.0
2021-02-22 10:50:00,69.77,70.11,69.75,70.08,114623.0,60.891,61.1877,60.8735,61.1616,114623.0
2021-02-22 11:00:00,70.08,70.08,69.86,69.95,86196.0,61.1616,61.1616,60.9695,61.0481,86196.0
2021-02-22 11:10:00,69.95,70.0,69.8,69.97,53259.0,61.0481,61.0917,60.9172,61.0655,53259.0
2021-02-22 11:20:00,69.96,70.23,69.94,70.22,62332.0,61.0568,61.2925,61.0394,61.2837,62332.0
2021-02-22 11:30:00,70.2,70.27,70.04,70.04,96486.0,61.2663,61.3274,61.1266,61.1266,96486.0
2021-02-22 11:40:00,70.06,70.07,69.96,69.96,61446.0,61.1441,61.1528,61.0568,61.0568,61446.0
2021-02-22 11:50:00,69.98,70.06,69.9,70.04,69484.0,61.0743,61.1441,61.0045,61.1266,69484.0
2021-02-22 12:00:00,70.04,70.15,69.97,70.02,109333.0,61.1266,61.2226,61.0655,61.1092,109333.0
2021-02-22 12:10:00,70.03,70.07,69.98,70.02,87237.0,61.1179,61.1528,61.0743,61.1092,87237.0
2021-02-22 12:20:00,70.02,70.1,70.01,70.08,72267.0,61.1092,61.179,61.1005,61.1616,72267.0
2021-02-22 12:30:00,70.09,70.1,70.01,70.05,64308.0,61.1703,61.179,61.1005,61.1354,64308.0
2021-02-22 12:40:00,70.05,70.1,69.97,70.02,71408.0,61.1354,61.179,61.0655,61.1092,71408.0
2021-02-22 12:50:00,70.02,70.04,69.98,70.01,54941.0,61.1092,61.1266,61.0743,61.1005,54941.0
2021-02-22 13:00:00,69.98,70.13,69.98,70.04,60532.0,61.0743,61.2052,61.0743,61.1266,60532.0
2021-02-22 13:10:00,70.05,70.11,70.02,70.09,53205.0,61.1354,61.1877,61.1092,61.1703,53205.0
2021-02-22 13:20:00,70.09,70.25,70.07,70.22,53615.0,61.1703,61.3099,61.1528,61.2837,53615.0
2021-02-22 13:30:00,70.23,70.4,70.23,70.37,65254.0,61.2925,61.4408,61.2925,61.4146,65254.0
2021-02-22 13:40:00,70.37,70.4,70.29,70.39,67534.0,61.4146,61.4408,61.3448,61.4321,67534.0
2021-02-22 13:50:00,70.39,70.41,70.21,70.28,88569.0,61.4321,61.4496,61.275,61.3361,88569.0
2021-02-22 14:00:00,70.28,70.3,70.22,70.26,61256.0,61.3361,61.3536,61.2837,61.3186,61256.0
2021-02-22 14:10:00,70.25,70.3,70.2,70.22,44935.0,61.3099,61.3536,61.2663,61.2837,44935.0
2021-02-22 14:20:00,70.22,70.25,70.13,70.16,73426.0,61.2837,61.3099,61.2052,61.2314,73426.0
2021-02-22 14:30:00,70.16,70.32,70.13,70.23,75331.0,61.2314,61.371,61.2052,61.2925,75331.0
2021-02-22 14:40:00,70.22,70.29,70.18,70.18,77019.0,61.2837,61.3448,61.2488,61.2488,77019.0
2021-02-22 14:50:00,70.18,70.2,70.11,70.18,85129.0,61.2488,61.2663,61.1877,61.2488,85129.0
2021-02-22 15:00:00,70.18,70.32,70.11,70.3,92548.0,61.2488,61.371,61.1877,61.3536,92548.0
2021-02-22 15:10:00,70.29,70.29,70.15,70.17,90840.0,61.3448,61.3448,61.2226,61.2401,90840.0
2021-02-22 15:20:00,70.17,70.27,70.16,70.24,103053.0,61.2401,61.3274,61.2314,61.3012,103053.0
2021-02-22 15:30:00,70.25,70.42,70.23,70.38,172222.0,61.3099,61.4583,61.2925,61.4234,172222.0
2021-02-22 15:40:00,70.38,70.64,70.33,70.62,208243.0,61.4234,61.6503,61.3797,61.6328,208243.0
2021-02-22 15:50:00,70.62,70.62,70.42,70.48,294457.0,61.6328,61.6328,61.4583,61.5106,294457.0
2021-02-23 09:30:00,69.72,70.36,69.7,70.26,478677.0,60.8474,61.4059,60.8299,61.3186,478677.0
2021-02-23 09:40:00,70.25,70.8,70.12,70.47,246163.0,61.3099,61.7899,61.1965,61.5019,246163.0
2021-02-23 09:50:00,70.44,70.58,70.21,70.43,216971.0,61.4757,61.5979,61.275,61.467,216971.0
2021-02-23 10:00:00,70.43,70.65,70.1,70.44,217589.0,61.467,61.659,61.179,61.4757,217589.0
2021-02-23 10:10:00,70.43,70.49,70.09,70.21,159903.0,61.467,61.5194,61.1703,61.275,159903.0
2021-02-23 10:20:00,70.2,70.2,69.8,69.97,182183.0,61.2663,61.2663,60.9172,61.0655,182183.0
2021-02-23 10:30:00,69.96,69.99,69.72,69.76,121494.0,61.0568,61.083,60.8474,60.8823,121494.0
2021-02-23 10:40:00,69.76,70.19,69.68,70.01,174138.0,60.8823,61.2576,60.8125,61.1005,174138.0
2021-02-23 10:50:00,70.01,70.12,69.9,70.01,180881.0,61.1005,61.1965,61.0045,61.1005,180881.0
2021-02-23 11:00:00,70.0,70.22,69.87,69.88,116205.0,61.0917,61.2837,60.9783,60.987,116205.0
2021-02-23 11:10:00,69.89,69.9,69.69,69.83,106334.0,60.9957,61.0045,60.8212,60.9434,106334.0
2021-02-23 11:20:00,69.81,69.84,69.65,69.78,102960.0,60.9259,60.9521,60.7863,60.8997,102960.0
2021-02-23 11:30:00,69.77,69.98,69.7,69.92,108885.0,60.891,61.0743,60.8299,61.0219,108885.0
2021-02-23 11:40:00,69.92,69.95,69.61,69.62,115045.0,61.0219,61.0481,60.7514,60.7601,115045.0
2021-02-23 11:50:00,69.63,69.84,69.52,69.81,129258.0,60.7688,60.9521,60.6728,60.9259,129258.0
2021-02-23 12:00:00,69.8,69.9,69.68,69.8,97731.0,60.9172,61.0045,60.8125,60.9172,97731.0
2021-02-23 12:10:00,69.79,69.86,69.52,69.58,130927.0,60.9085,60.9695,60.6728,60.7252,130927.0
2021-02-23 12:20:00,69.57,69.63,69.46,69.58,212262.0,60.7165,60.7688,60.6205,60.7252,212262.0
2021-02-23 12:30:00,69.57,69.68,69.5,69.57,135704.0,60.7165,60.8125,60.6554,60.7165,135704.0
2021-02-23 12:40:00,69.57,69.73,69.52,69.68,113185.0,60.7165,60.8561,60.6728,60.8125,113185.0
2021-02-23 12:50:00,69.69,69.73,69.55,69.68,86939.0,60.8212,60.8561,60.699,60.8125,86939.0
2021-02-23 13:00:00,69.67,69.79,69.63,69.69,82336.0,60.8037,60.9085,60.7688,60.8212,82336.0
2021-02-23 13:10:00,69.68,69.71,69.63,69.69,82631.0,60.8125,60.8386,60.7688,60.8212,82631.0
2021-02-23 13:20:00,69.69,69.79,69.6,69.7,82435.0,60.8212,60.9085,60.7426,60.8299,82435.0
2021-02-23 13:30:00,69.7,69.72,69.61,69.69,55560.0,60.8299,60.8474,60.7514,60.8212,55560.0
2021-02-23 13:40:00,69.67,69.79,69.67,69.73,70600.0,60.8037,60.9085,60.8037,60.8561,70600.0
2021-02-23 13:50:00,69.73,69.85,69.66,69.72,79767.0,60.8561,60.9608,60.795,60.8474,79767.0
2021-02-23 14:00:00,69.71,69.82,69.69,69.7,156113.0,60.8386,60.9346,60.8212,60.8299,156113.0
2021-02-23 14:10:00,69.7,69.91,69.65,69.88,109653.0,60.8299,61.0132,60.7863,60.987,109653.0
2021-02-23 14:20:00,69.88,69.89,69.59,69.6,161053.0,60.987,60.9957,60.7339,60.7426,161053.0
2021-02-23 14:30:00,69.59,69.62,69.54,69.55,110012.0,60.7339,60.7601,60.6903,60.699,110012.0
2021-02-23 14:40:00,69.56,69.65,69.55,69.64,134770.0,60.7077,60.7863,60.699,60.7775,134770.0
2021-02-23 14:50:00,69.65,69.85,69.58,69.61,158438.0,60.7863,60.9608,60.7252,60.7514,158438.0
2021-02-23 15:00:00,69.6,69.68,69.57,69.59,143773.0,60.7426,60.8125,60.7165,60.7339,143773.0
2021-02-23 15:10:00,69.59,69.73,69.58,69.7,140417.0,60.7339,60.8561,60.7252,60.8299,140417.0
2021-02-23 15:20:00,69.7,69.78,69.66,69.74,144831.0,60.8299,60.8997,60.795,60.8648,144831.0
2021-02-23 15:30:00,69.75,69.86,69.69,69.77,231249.0,60.8735,60.9695,60.8212,60.891,231249.0
2021-02-23 15:40:00,69.77,69.88,69.59,69.6,301483.0,60.891,60.987,60.7339,60.7426,301483.0
2021-02-23 15:50:00,69.6,69.7,69.54,69.65,518264.0,60.7426,60.8299,60.6903,60.7863,518264.0
2021-02-24 09:30:00,69.89,70.28,69.41,69.9,302221.0,60.9957,61.3361,60.5768,61.0045,302221.0
2021-02-24 09:40:00,69.91,69.92,69.52,69.73,199454.0,61.0132,61.0219,60.6728,60.8561,199454.0
2021-02-24 09:50:00,69.75,69.75,69.45,69.56,121377.0,60.8735,60.8735,60.6117,60.7077,121377.0
2021-02-24 10:00:00,69.54,69.71,69.39,69.45,156354.0,60.6903,60.8386,60.5594,60.6117,156354.0
2021-02-24 10:10:00,69.45,69.88,69.44,69.85,89841.0,60.6117,60.987,60.603,60.9608,89841.0
2021-02-24 10:20:00,69.83,70.21,69.83,70.13,130916.0,60.9434,61.275,60.9434,61.2052,130916.0
2021-02-24 10:30:00,70.14,70.37,70.04,70.36,102256.0,61.2139,61.4146,61.1266,61.4059,102256.0
2021-02-24 10:40:00,70.37,70.48,70.3,70.4,100725.0,61.4146,61.5106,61.3536,61.4408,100725.0
2021-02-24 10:50:00,70.41,70.41,70.16,70.36,79788.0,61.4496,61.4496,61.2314,61.4059,79788.0
2021-02-24 11:00:00,70.34,70.41,70.27,70.31,76520.0,61.3885,61.4496,61.3274,61.3623,76520.0
2021-02-24 11:10:00,70.3,70.3,69.96,70.02,116243.0,61.3536,61.3536,61.0568,61.1092,116243.0
2021-02-24 11:20:00,70.02,70.09,69.88,69.98,147387.0,61.1092,61.1703,60.987,61.0743,147387.0
2021-02-24 11:30:00,69.99,70.13,69.95,70.05,91859.0,61.083,61.2052,61.0481,61.1354,91859.0
2021-02-24 11:40:00,70.05,70.07,69.91,69.94,111499.0,61.1354,61.1528,61.0132,61.0394,111499.0
2021-02-24 11:50:00,69.95,69.97,69.87,69.96,69230.0,61.0481,61.0655,60.9783,61.0568,69230.0
2021-02-24 12:00:00,69.97,70.13,69.96,70.12,96349.0,61.0655,61.2052,61.0568,61.1965,96349.0
2021-02-24 12:10:00,70.11,70.13,70.03,70.07,47410.0,61.1877,61.2052,61.1179,61.1528,47410.0
2021-02-24 12:20:00,70.08,70.24,70.07,70.23,63323.0,61.1616,61.3012,61.1528,61.2925,63323.0
2021-02-24 12:30:00,70.23,70.32,70.21,70.28,83464.0,61.2925,61.371,61.275,61.3361,83464.0
2021-02-24 12:40:00,70.28,70.31,70.01,70.11,120039.0,61.3361,61.3623,61.1005,61.1877,120039.0
2021-02-24 12:50:00,70.08,70.14,69.95,69.95,68719.0,61.1616,61.2139,61.0481,61.0481,68719.0
2021-02-24 13:00:00,69.97,70.06,69.95,69.98,70944.0,61.0655,61.1441,61.0481,61.0743,70944.0
2021-02-24 13:10:00,69.99,70.09,69.98,70.03,76550.0,61.083,61.1703,61.0743,61.1179,76550.0
2021-02-24 13:20:00,70.03,70.08,69.92,70.03,84418.0,61.1179,61.1616,61.0219,61.1179,84418.0
2021-02-24 13:30:00,70.03,70.19,70.0,70.14,86977.0,61.1179,61.2576,61.0917,61.2139,86977.0
2021-02-24 13:40:00,70.13,70.18,70.1,70.1,81693.0,61.2052,61.2488,61.179,61.179,81693.0
2021-02-24 13:50:00,70.09,70.18,70.0,70.11,80556.0,61.1703,61.2488,61.0917,61.1877,80556.0
2021-02-24 14:00:00,70.11,70.12,69.85,69.87,102707.0,61.1877,61.1965,60.9608,60.9783,102707.0
2021-02-24 14:10:00,69.88,69.94,69.82,69.91,68264.0,60.987,61.0394,60.9346,61.0132,68264.0
2021-02-24 14:20:00,69.91,70.16,69.8,70.14,107718.0,61.0132,61.2314,60.9172,61.2139,107718.0
2021-02-24 14:30:00,70.14,70.27,70.14,70.23,89944.0,61.2139,61.3274,61.2139,61.2925,89944.0
2021-02-24 14:40:00,70.22,70.28,70.18,70.22,77485.0,61.2837,61.3361,61.2488,61.2837,77485.0
2021-02-24 14:50:00,70.21,70.22,70.03,70.12,72150.0,61.275,61.2837,61.1179,61.1965,72150.0
2021-02-24 15:00:00,70.12,70.36,70.11,70.34,70448.0,61.1965,61.4059,61.1877,61.3885,70448.0
2021-02-24 15:10:00,70.33,70.34,70.25,70.26,75826.0,61.3797,61.3885,61.3099,61.3186,75826.0
2021-02-24 15:20:00,70.26,70.41,70.22,70.36,113102.0,61.3186,61.4496,61.2837,61.4059,113102.0
2021-02-24 15:30:00,70.37,70.47,70.33,70.47,136390.0,61.4146,61.5019,61.3797,61.5019,136390.0
2021-02-24 15:40:00,70.46,70.52,70.42,70.49,188430.0,61.4932,61.5456,61.4583,61.5194,188430.0
2021-02-24 15:50:00,70.5,70.54,70.39,70.4,355306.0,61.5281,61.563,61.4321,61.4408,355306.0
2021-02-25 09:30:00,69.98,70.65,69.9,70.42,245429.0,61.0743,61.659,61.0045,61.4583,245429.0
2021-02-25 09:40:00,70.39,70.54,70.23,70.27,112410.0,61.4321,61.563,61.2925,61.3274,112410.0
2021-02-25 09:50:00,70.28,70.36,70.04,70.09,100623.0,61.3361,61.4059,61.1266,61.1703,100623.0
2021-02-25 10:00:00,70.1,70.36,70.06,70.24,116455.0,61.179,61.4059,61.1441,61.3012,116455.0
2021-02-25 10:10:00,70.25,70.27,70.02,70.11,90369.0,61.3099,61.3274,61.1092,61.1877,90369.0
2021-02-25 10:20:00,70.12,70.2,69.85,69.97,120756.0,61.1965,61.2663,60.9608,61.0655,120756.0
2021-02-25 10:30:00,69.98,70.14,69.86,70.03,97140.0,61.0743,61.2139,60.9695,61.1179,97140.0
2021-02-25 10:40:00,70.06,70.29,70.02,70.19,155078.0,61.1441,61.3448,61.1092,61.2576,155078.0
2021-02-25 10:50:00,70.17,70.25,70.1,70.22,62733.0,61.2401,61.3099,61.179,61.2837,62733.0
2021-02-25 11:00:00,70.21,70.23,70.11,70.2,58559.0,61.275,61.2925,61.1877,61.2663,58559.0
2021-02-25 11:10:00,70.19,70.34,70.13,70.32,57384.0,61.2576,61.3885,61.2052,61.371,57384.0
2021-02-25 11:20:00,70.34,70.45,70.32,70.37,48940.0,61.3885,61.4845,61.371,61.4146,48940.0
2021-02-25 11:30:00,70.36,70.41,70.21,70.31,73171.0,61.4059,61.4496,61.275,61.3623,73171.0
2021-02-25 11:40:00,70.31,70.34,69.97,69.99,68869.0,61.3623,61.3885,61.0655,61.083,68869.0
2021-02-25 11:50:00,69.99,70.03,69.87,69.99,58469.0,61.083,61.1179,60.9783,61.083,58469.0
2021-02-25 12:00:00,69.97,70.05,69.91,70.03,54660.0,61.0655,61.1354,61.0132,61.1179,54660.0
2021-02-25 12:10:00,70.02,70.1,69.94,69.95,58458.0,61.1092,61.179,61.0394,61.0481,58458.0
2021-02-25 12:20:00,69.98,70.08,69.89,69.91,46512.0,61.0743,61.1616,60.9957,61.0132,46512.0
2021-02-25 12:30:00,69.92,69.93,69.79,69.9,98388.0,61.0219,61.0306,60.9085,61.0045,98388.0
2021-02-25 12:40:00,69.9,69.95,69.81,69.9,58439.0,61.0045,61.0481,60.9259,61.0045,58439.0
2021-02-25 12:50:00,69.89,69.89,69.58,69.65,81434.0,60.9957,60.9957,60.7252,60.7863,81434.0
2021-02-25 13:00:00,69.62,69.76,69.5,69.63,80014.0,60.7601,60.8823,60.6554,60.7688,80014.0
2021-02-25 13:10:00,69.64,69.76,69.56,69.75,58206.0,60.7775,60.8823,60.7077,60.8735,58206.0
2021-02-25 13:20:00,69.75,69.89,69.62,69.66,51124.0,60.8735,60.9957,60.7601,60.795,51124.0
2021-02-25 13:30:00,69.65,69.72,69.47,69.62,77151.0,60.7863,60.8474,60.6292,60.7601,77151.0
2021-02-25 13:40:00,69.64,69.69,69.5,69.65,63486.0,60.7775,60.8212,60.6554,60.7863,63486.0
2021-02-25 13:50:00,69.67,69.67,69.46,69.51,82728.0,60.8037,60.8037,60.6205,60.6641,82728.0
2021-02-25 14:00:00,69.52,69.68,69.47,69.55,47928.0,60.6728,60.8125,60.6292,60.699,47928.0
2021-02-25 14:10:00,69.57,69.81,69.56,69.8,106637.0,60.7165,60.9259,60.7077,60.9172,106637.0
2021-02-25 14:20:00,69.81,69.96,69.79,69.9,83718.0,60.9259,61.0568,60.9085,61.0045,83718.0
2021-02-25 14:30:00,69.89,69.94,69.78,69.8,82601.0,60.9957,61.0394,60.8997,60.9172,82601.0
2021-02-25 14:40:00,69.8,69.86,69.58,69.61,69821.0,60.9172,60.9695,60.7252,60.7514,69821.0
2021-02-25 14:50:00,69.6,69.72,69.6,69.64,56579.0,60.7426,60.8474,60.7426,60.7775,56579.0
2021-02-25 15:00:00,69.64,69.73,69.6,69.6,62712.0,60.7775,60.8561,60.7426,60.7426,62712.0
2021-02-25 15:10:00,69.61,69.7,69.46,69.5,106842.0,60.7514,60.8299,60.6205,60.6554,106842.0
2021-02-25 15:20:00,69.5,69.54,69.32,69.34,162752.0,60.6554,60.6903,60.4983,60.5157,162752.0
2021-02-25 15:30:00,69.33,69.38,69.16,69.26,227508.0,60.507,60.5506,60.3586,60.4459,227508.0
2021-02-25 15:40:00,69.27,69.56,69.17,69.4,184043.0,60.4546,60.7077,60.3674,60.5681,184043.0
2021-02-25 15:50:00,69.39,69.52,69.25,69.33,392727.0,60.5594,60.6728,60.4372,60.507,392727.0
2021-02-26 09:30:00,69.27,69.33,68.52,68.72,396425.0,60.4546,60.507,59.8001,59.9746,396425.0
2021-02-26 09:40:00,68.72,69.13,68.38,68.97,216907.0,59.9746,60.3324,59.6779,60.1928,216907.0
2021-02-26 09:50:00,68.95,69.04,68.82,68.89,112083.0,60.1754,60.2539,60.0619,60.123,112083.0
2021-02-26 10:00:00,68.9,68.97,68.4,68.46,143805.0,60.1317,60.1928,59.6953,59.7477,143805.0
2021-02-26 10:10:00,68.5,68.78,68.4,68.52,177866.0,59.7826,60.027,59.6953,59.8001,177866.0
2021-02-26 10:20:00,68.56,68.56,68.1,68.17,207885.0,59.835,59.835,59.4335,59.4946,207885.0
2021-02-26 10:30:00,68.21,68.57,68.16,68.51,90003.0,59.5295,59.8437,59.4859,59.7914,90003.0
2021-02-26 10:40:00,68.5,68.61,68.38,68.56,112157.0,59.7826,59.8786,59.6779,59.835,112157.0
2021-02-26 10:50:00,68.53,68.6,68.41,68.45,95596.0,59.8088,59.8699,59.7041,59.739,95596.0
2021-02-26 11:00:00,68.46,68.67,68.37,68.6,86375.0,59.7477,59.931,59.6692,59.8699,86375.0
2021-02-26 11:10:00,68.6,68.73,68.4,68.47,87078.0,59.8699,59.9834,59.6953,59.7564,87078.0
2021-02-26 11:20:00,68.47,68.48,68.26,68.29,119007.0,59.7564,59.7652,59.5732,59.5993,119007.0
2021-02-26 11:30:00,68.28,68.64,68.28,68.6,83328.0,59.5906,59.9048,59.5906,59.8699,83328.0
2021-02-26 11:40:00,68.61,68.77,68.56,68.58,79446.0,59.8786,60.0183,59.835,59.8524,79446.0
2021-02-26 11:50:00,68.59,68.81,68.51,68.57,90900.0,59.8612,60.0532,59.7914,59.8437,90900.0
2021-02-26 12:00:00,68.57,68.6,68.36,68.59,118810.0,59.8437,59.8699,59.6604,59.8612,118810.0
2021-02-26 12:10:00,68.59,68.92,68.58,68.83,96925.0,59.8612,60.1492,59.8524,60.0706,96925.0
2021-02-26 12:20:00,68.83,68.88,68.61,68.63,75578.0,60.0706,60.1143,59.8786,59.8961,75578.0
2021-02-26 12:30:00,68.63,68.78,68.6,68.61,94573.0,59.8961,60.027,59.8699,59.8786,94573.0
2021-02-26 12:40:00,68.62,68.65,68.48,68.53,102013.0,59.8874,59.9135,59.7652,59.8088,102013.0
2021-02-26 12:50:00,68.51,68.74,68.47,68.52,169931.0,59.7914,59.9921,59.7564,59.8001,169931.0
2021-02-26 13:00:00,68.52,68.55,68.31,68.36,99447.0,59.8001,59.8263,59.6168,59.6604,99447.0
2021-02-26 13:10:00,68.35,68.53,68.3,68.51,91145.0,59.6517,59.8088,59.6081,59.7914,91145.0
2021-02-26 13:20:00,68.51,68.79,68.51,68.71,89444.0,59.7914,60.0357,59.7914,59.9659,89444.0
2021-02-26 13:30:00,68.71,68.73,68.47,68.56,165420.0,59.9659,59.9834,59.7564,59.835,165420.0
2021-02-26 13:40:00,68.53,68.56,68.3,68.45,69887.0,59.8088,59.835,59.6081,59.739,69887.0
2021-02-26 13:50:00,68.45,68.54,68.31,68.31,118737.0,59.739,59.8175,59.6168,59.6168,118737.0
2021-02-26 14:00:00,68.32,68.47,68.23,68.25,87797.0,59.6255,59.7564,59.547,59.5644,87797.0
2021-02-26 14:10:00,68.26,68.32,68.16,68.17,98800.0,59.5732,59.6255,59.4859,59.4946,98800.0
2021-02-26 14:20:00,68.17,68.31,68.09,68.26,110391.0,59.4946,59.6168,59.4248,59.5732,110391.0
2021-02-26 14:30:00,68.26,68.49,68.23,68.47,139146.0,59.5732,59.7739,59.547,59.7564,139146.0
2021-02-26 14:40:00,68.46,68.74,68.37,68.7,111771.0,59.7477,59.9921,59.6692,59.9572,111771.0
2021-02-26 14:50:00,68.69,68.7,68.52,68.69,105173.0,59.9484,59.9572,59.8001,59.9484,105173.0
2021-02-26 15:00:00,68.7,68.8,68.65,68.77,167444.0,59.9572,60.0444,59.9135,60.0183,167444.0
2021-02-26 15:10:00,68.77,68.9,68.67,68.8,156564.0,60.0183,60.1317,59.931,60.0444,156564.0
2021-02-26 15:20:00,68.83,68.87,68.65,68.69,132258.0,60.0706,60.1055,59.9135,59.9484,132258.0
2021-02-26 15:30:00,68.69,68.8,68.54,68.58,166687.0,59.9484,60.0444,59.8175,59.8524,166687.0
2021-02-26 15:40:00,68.58,68.98,68.56,68.94,212717.0,59.8524,60.2015,59.835,60.1666,212717.0
2021-02-26 15:50:00,68.94,68.96,68.08,68.13,1067810.0,60.1666,60.1841,59.4161,59.4597,1067810.0
2021-03-01 09:30:00,68.42,68.89,68.26,68.75,310644.0,59.7128,60.123,59.5732,60.0008,310644.0
2021-03-01 09:40:00,68.75,68.98,68.71,68.95,179986.0,60.0008,60.2015,59.9659,60.1754,179986.0
2021-03-01 09:50:00,68.95,69.04,68.79,69.0,146318.0,60.1754,60.2539,60.0357,60.219,146318.0
2021-03-01 10:00:00,69.0,69.07,68.78,68.82,192038.0,60.219,60.2801,60.027,60.0619,192038.0
2021-03-01 10:10:00,68.81,69.11,68.7,69.0,125320.0,60.0532,60.315,59.9572,60.219,125320.0
2021-03-01 10:20:00,69.01,69.01,68.73,68.83,148948.0,60.2277,60.2277,59.9834,60.0706,148948.0
2021-03-01 10:30:00,68.84,69.27,68.83,69.21,164615.0,60.0794,60.4546,60.0706,60.4023,164615.0
2021-03-01 10:40:00,69.22,69.29,69.08,69.23,115145.0,60.411,60.4721,60.2888,60.4197,115145.0
2021-03-01 10:50:00,69.22,69.29,69.13,69.16,105595.0,60.411,60.4721,60.3324,60.3586,105595.0
2021-03-01 11:00:00,69.16,69.3,69.12,69.19,92631.0,60.3586,60.4808,60.3237,60.3848,92631.0
2021-03-01 11:10:00,69.19,69.26,69.08,69.22,68849.0,60.3848,60.4459,60.2888,60.411,68849.0
2021-03-01 11:20:00,69.24,69.26,69.08,69.12,78331.0,60.4284,60.4459,60.2888,60.3237,78331.0
2021-03-01 11:30:00,69.13,69.35,69.13,69.28,73862.0,60.3324,60.5245,60.3324,60.4634,73862.0
2021-03-01 11:40:00,69.28,69.31,69.23,69.23,56485.0,60.4634,60.4895,60.4197,60.4197,56485.0
2021-03-01 11:50:00,69.23,69.28,69.19,69.22,51867.0,60.4197,60.4634,60.3848,60.411,51867.0
2021-03-01 12:00:00,69.22,69.47,69.22,69.47,69225.0,60.411,60.6292,60.411,60.6292,69225.0
2021-03-01 12:10:00,69.46,69.52,69.41,69.48,67635.0,60.6205,60.6728,60.5768,60.6379,67635.0
2021-03-01 12:20:00,69.49,69.57,69.42,69.5,72121.0,60.6466,60.7165,60.5855,60.6554,72121.0
2021-03-01 12:30:00,69.51,69.57,69.45,69.48,57982.0,60.6641,60.7165,60.6117,60.6379,57982.0
2021-03-01 12:40:00,69.48,69.49,69.36,69.39,96745.0,60.6379,60.6466,60.5332,60.5594,96745.0
2021-03-01 12:50:00,69.4,69.42,69.19,69.24,62236.0,60.5681,60.5855,60.3848,60.4284,62236.0
2021-03-01 13:00:00,69.24,69.3,69.11,69.27,96903.0,60.4284,60.4808,60.315,60.4546,96903.0
2021-03-01 13:10:00,69.28,69.31,69.22,69.22,45117.0,60.4634,60.4895,60.411,60.411,45117.0
2021-03-01 13:20:00,69.22,69.33,69.21,69.26,46423.0,60.411,60.507,60.4023,60.4459,46423.0
2021-03-01 13:30:00,69.25,69.47,69.25,69.46,71311.0,60.4372,60.6292,60.4372,60.6205,71311.0
2021-03-01 13:40:00,69.47,69.49,69.33,69.38,62894.0,60.6292,60.6466,60.507,60.5506,62894.0
2021-03-01 13:50:00,69.4,69.41,69.29,69.34,63305.0,60.5681,60.5768,60.4721,60.5157,63305.0
2021-03-01 14:00:00,69.32,69.51,69.32,69.48,61210.0,60.4983,60.6641,60.4983,60.6379,61210.0
2021-03-01 14:10:00,69.47,69.5,69.41,69.47,54412.0,60.6292,60.6554,60.5768,60.6292,54412.0
2021-03-01 14:20:00,69.48,69.48,69.36,69.4,101211.0,60.6379,60.6379,60.5332,60.5681,101211.0
2021-03-01 14:30:00,69.4,69.49,69.39,69.49,55592.0,60.5681,60.6466,60.5594,60.6466,55592.0
2021-03-01 14:40:00,69.47,69.53,69.37,69.39,67958.0,60.6292,60.6815,60.5419,60.5594,67958.0
2021-03-01 14:50:00,69.39,69.44,69.34,69.39,55461.0,60.5594,60.603,60.5157,60.5594,55461.0
2021-03-01 15:00:00,69.4,69.41,69.31,69.32,113098.0,60.5681,60.5768,60.4895,60.4983,113098.0
2021-03-01 15:10:00,69.32,69.33,69.17,69.22,86896.0,60.4983,60.507,60.3674,60.411,86896.0
2021-03-01 15:20:00,69.23,69.35,69.22,69.34,57816.0,60.4197,60.5245,60.411,60.5157,57816.0
2021-03-01 15:30:00,69.34,69.37,69.19,69.23,81580.0,60.5157,60.5419,60.3848,60.4197,81580.0
2021-03-01 15:40:00,69.22,69.3,69.17,69.18,113131.0,60.411,60.4808,60.3674,60.3761,113131.0
2021-03-01 15:50:00,69.21,69.34,69.17,69.28,409048.0,60.4023,60.5157,60.3674,60.4634,409048.0
2021-03-02 09:30:00,69.49,69.64,69.26,69.34,187121.0,60.6466,60.7775,60.4459,60.5157,187121.0
2021-03-02 09:40:00,69.32,69.51,69.11,69.11,104856.0,60.4983,60.6641,60.315,60.315,104856.0
2021-03-02 09:50:00,69.1,69.38,69.05,69.28,99551.0,60.3063,60.5506,60.2626,60.4634,99551.0
2021-03-02 10:00:00,69.29,69.29,69.01,69.03,56699.0,60.4721,60.4721,60.2277,60.2452,56699.0
2021-03-02 10:10:00,69.02,69.27,68.99,69.2,47055.0,60.2364,60.4546,60.2103,60.3935,47055.0
2021-03-02 10:20:00,69.2,69.28,68.97,68.97,60884.0,60.3935,60.4634,60.1928,60.1928,60884.0
2021-03-02 10:30:00,68.99,69.11,68.95,68.98,35575.0,60.2103,60.315,60.1754,60.2015,35575.0
2021-03-02 10:40:00,68.98,69.25,68.96,69.23,43326.0,60.2015,60.4372,60.1841,60.4197,43326.0
2021-03-02 10:50:00,69.23,69.31,69.21,69.28,43691.0,60.4197,60.4895,60.4023,60.4634,43691.0
2021-03-02 11:00:00,69.29,69.32,69.13,69.17,63144.0,60.4721,60.4983,60.3324,60.3674,63144.0
2021-03-02 11:10:00,69.16,69.22,69.04,69.1,62983.0,60.3586,60.411,60.2539,60.3063,62983.0
2021-03-02 11:20:00,69.09,69.2,69.04,69.2,61331.0,60.2975,60.3935,60.2539,60.3935,61331.0
2021-03-02 11:30:00,69.17,69.17,68.95,68.97,65471.0,60.3674,60.3674,60.1754,60.1928,65471.0
2021-03-02 11:40:00,68.96,69.16,68.87,69.16,94887.0,60.1841,60.3586,60.1055,60.3586,94887.0
2021-03-02 11:50:00,69.14,69.22,69.11,69.12,35576.0,60.3412,60.411,60.315,60.3237,35576.0
2021-03-02 12:00:00,69.11,69.29,69.08,69.26,45600.0,60.315,60.4721,60.2888,60.4459,45600.0
2021-03-02 12:10:00,69.26,69.27,69.12,69.19,57818.0,60.4459,60.4546,60.3237,60.3848,57818.0
2021-03-02 12:20:00,69.18,69.19,68.92,68.95,86471.0,60.3761,60.3848,60.1492,60.1754,86471.0
2021-03-02 12:30:00,68.94,69.02,68.89,68.96,170601.0,60.1666,60.2364,60.123,60.1841,170601.0
2021-03-02 12:40:00,68.97,68.99,68.93,68.93,44027.0,60.1928,60.2103,60.1579,60.1579,44027.0
2021-03-02 12:50:00,68.93,68.97,68.88,68.96,95029.0,60.1579,60.1928,60.1143,60.1841,95029.0
2021-03-02 13:00:00,68.96,69.12,68.96,69.08,71487.0,60.1841,60.3237,60.1841,60.2888,71487.0
2021-03-02 13:10:00,69.07,69.15,69.05,69.09,31203.0,60.2801,60.3499,60.2626,60.2975,31203.0
2021-03-02 13:20:00,69.09,69.16,69.03,69.13,45112.0,60.2975,60.3586,60.2452,60.3324,45112.0
2021-03-02 13:30:00,69.14,69.32,69.14,69.27,67034.0,60.3412,60.4983,60.3412,60.4546,67034.0
2021-03-02 13:40:00,69.26,69.29,69.17,69.22,57733.0,60.4459,60.4721,60.3674,60.411,57733.0
2021-03-02 13:50:00,69.21,69.25,69.16,69.16,49093.0,60.4023,60.4372,60.3586,60.3586,49093.0
2021-03-02 14:00:00,69.18,69.22,69.12,69.14,46192.0,60.3761,60.411,60.3237,60.3412,46192.0
2021-03-02 14:10:00,69.12,69.16,69.08,69.08,54819.0,60.3237,60.3586,60.2888,60.2888,54819.0
2021-03-02 14:20:00,69.08,69.11,69.03,69.06,65547.0,60.2888,60.315,60.2452,60.2714,65547.0
2021-03-02 14:30:00,69.07,69.09,69.01,69.05,54890.0,60.2801,60.2975,60.2277,60.2626,54890.0
2021-03-02 14:40:00,69.06,69.22,69.06,69.19,63923.0,60.2714,60.411,60.2714,60.3848,63923.0
2021-03-02 14:50:00,69.19,69.22,69.16,69.19,70569.0,60.3848,60.411,60.3586,60.3848,70569.0
2021-03-02 15:00:00,69.19,69.27,69.13,69.21,83718.0,60.3848,60.4546,60.3324,60.4023,83718.0
2021-03-02 15:10:00,69.21,69.23,69.02,69.05,61590.0,60.4023,60.4197,60.2364,60.2626,61590.0
2021-03-02 15:20:00,69.04,69.13,68.95,68.95,70375.0,60.2539,60.3324,60.1754,60.1754,70375.0
2021-03-02 15:30:00,68.94,69.05,68.92,69.02,109989.0,60.1666,60.2626,60.1492,60.2364,109989.0
2021-03-02 15:40:00,69.02,69.17,69.0,69.08,96685.0,60.2364,60.3674,60.219,60.2888,96685.0
2021-03-02 15:50:00,69.09,69.17,68.9,68.91,408941.0,60.2975,60.3674,60.1317,60.1404,408941.0
2021-03-03 09:30:00,69.04,69.22,68.6,68.83,190245.0,60.2539,60.411,59.8699,60.0706,190245.0
2021-03-03 09:40:00,68.8,68.95,68.68,68.94,199683.0,60.0444,60.1754,59.9397,60.1666,199683.0
2021-03-03 09:50:00,68.91,68.98,68.55,68.56,103515.0,60.1404,60.2015,59.8263,59.835,103515.0
2021-03-03 10:00:00,68.56,68.67,68.37,68.55,186045.0,59.835,59.931,59.6692,59.8263,186045.0
2021-03-03 10:10:00,68.55,68.56,68.28,68.36,123886.0,59.8263,59.835,59.5906,59.6604,123886.0
2021-03-03 10:20:00,68.37,68.55,68.3,68.48,114666.0,59.6692,59.8263,59.6081,59.7652,114666.0
2021-03-03 10:30:00,68.46,68.73,68.36,68.62,170817.0,59.7477,59.9834,59.6604,59.8874,170817.0
2021-03-03 10:40:00,68.62,68.83,68.53,68.72,120134.0,59.8874,60.0706,59.8088,59.9746,120134.0
2021-03-03 10:50:00,68.75,68.83,68.62,68.77,111168.0,60.0008,60.0706,59.8874,60.0183,111168.0
2021-03-03 11:00:00,68.76,68.79,68.67,68.7,87417.0,60.0095,60.0357,59.931,59.9572,87417.0
2021-03-03 11:10:00,68.69,68.98,68.61,68.95,104493.0,59.9484,60.2015,59.8786,60.1754,104493.0
2021-03-03 11:20:00,68.95,69.03,68.87,68.96,158480.0,60.1754,60.2452,60.1055,60.1841,158480.0
2021-03-03 11:30:00,68.95,69.06,68.85,69.06,269266.0,60.1754,60.2714,60.0881,60.2714,269266.0
2021-03-03 11:40:00,69.05,69.13,68.99,69.1,127823.0,60.2626,60.3324,60.2103,60.3063,127823.0
2021-03-03 11:50:00,69.06,69.2,69.02,69.07,115178.0,60.2714,60.3935,60.2364,60.2801,115178.0
2021-03-03 12:00:00,69.04,69.12,68.95,69.01,67544.0,60.2539,60.3237,60.1754,60.2277,67544.0
2021-03-03 12:10:00,69.01,69.07,68.91,68.92,41741.0,60.2277,60.2801,60.1404,60.1492,41741.0
2021-03-03 12:20:00,68.9,69.09,68.88,69.05,56220.0,60.1317,60.2975,60.1143,60.2626,56220.0
2021-03-03 12:30:00,69.03,69.14,69.03,69.04,83659.0,60.2452,60.3412,60.2452,60.2539,83659.0
2021-03-03 12:40:00,69.05,69.17,69.02,69.17,87241.0,60.2626,60.3674,60.2364,60.3674,87241.0
2021-03-03 12:50:00,69.16,69.18,69.03,69.05,77859.0,60.3586,60.3761,60.2452,60.2626,77859.0
2021-03-03 13:00:00,69.06,69.07,68.97,69.03,63031.0,60.2714,60.2801,60.1928,60.2452,63031.0
2021-03-03 13:10:00,69.04,69.24,69.0,69.23,167582.0,60.2539,60.4284,60.219,60.4197,167582.0
2021-03-03 13:20:00,69.24,69.39,69.23,69.39,121812.0,60.4284,60.5594,60.4197,60.5594,121812.0
2021-03-03 13:30:00,69.4,69.43,69.22,69.36,76595.0,60.5681,60.5943,60.411,60.5332,76595.0
2021-03-03 13:40:00,69.36,69.37,69.19,69.22,54372.0,60.5332,60.5419,60.3848,60.411,54372.0
2021-03-03 13:50:00,69.22,69.34,69.13,69.31,79641.0,60.411,60.5157,60.3324,60.4895,79641.0
2021-03-03 14:00:00,69.29,69.36,69.09,69.17,100004.0,60.4721,60.5332,60.2975,60.3674,100004.0
2021-03-03 14:10:00,69.17,69.24,69.09,69.13,99247.0,60.3674,60.4284,60.2975,60.3324,99247.0
2021-03-03 14:20:00,69.14,69.37,69.13,69.36,92535.0,60.3412,60.5419,60.3324,60.5332,92535.0
2021-03-03 14:30:00,69.35,69.38,69.1,69.27,73104.0,60.5245,60.5506,60.3063,60.4546,73104.0
2021-03-03 14:40:00,69.28,69.4,69.26,69.36,53994.0,60.4634,60.5681,60.4459,60.5332,53994.0
2021-03-03 14:50:00,69.37,69.49,69.31,69.49,136119.0,60.5419,60.6466,60.4895,60.6466,136119.0
2021-03-03 15:00:00,69.48,69.51,69.36,69.48,91005.0,60.6379,60.6641,60.5332,60.6379,91005.0
2021-03-03 15:10:00,69.48,69.49,69.38,69.42,87300.0,60.6379,60.6466,60.5506,60.5855,87300.0
2021-03-03 15:20:00,69.41,69.45,69.27,69.4,93391.0,60.5768,60.6117,60.4546,60.5681,93391.0
2021-03-03 15:30:00,69.38,69.49,69.37,69.41,115174.0,60.5506,60.6466,60.5419,60.5768,115174.0
2021-03-03 15:40:00,69.42,69.51,69.38,69.4,154828.0,60.5855,60.6641,60.5506,60.5681,154828.0
2021-03-03 15:50:00,69.39,69.39,69.02,69.03,419066.0,60.5594,60.5594,60.2364,60.2452,419066.0
2021-03-04 09:30:00,68.96,69.65,68.9,69.64,227779.0,60.1841,60.7863,60.1317,60.7775,227779.0
2021-03-04 09:40:00,69.63,69.92,69.43,69.77,134326.0,60.7688,61.0219,60.5943,60.891,134326.0
2021-03-04 09:50:00,69.8,70.0,69.68,69.92,198237.0,60.9172,61.0917,60.8125,61.0219,198237.0
2021-03-04 10:00:00,69.92,69.96,69.66,69.79,166756.0,61.0219,61.0568,60.795,60.9085,166756.0
2021-03-04 10:10:00,69.76,69.9,69.65,69.67,132570.0,60.8823,61.0045,60.7863,60.8037,132570.0
2021-03-04 10:20:00,69.7,69.91,69.64,69.89,131006.0,60.8299,61.0132,60.7775,60.9957,131006.0
2021-03-04 10:30:00,69.89,69.99,69.78,69.93,111927.0,60.9957,61.083,60.8997,61.0306,111927.0
2021-03-04 10:40:00,69.94,69.94,69.44,69.46,100860.0,61.0394,61.0394,60.603,60.6205,100860.0
2021-03-04 10:50:00,69.47,69.6,69.37,69.52,94211.0,60.6292,60.7426,60.5419,60.6728,94211.0
2021-03-04 11:00:00,69.54,69.79,69.47,69.67,94906.0,60.6903,60.9085,60.6292,60.8037,94906.0
2021-03-04 11:10:00,69.67,69.79,69.62,69.77,84367.0,60.8037,60.9085,60.7601,60.891,84367.0
2021-03-04 11:20:00,69.75,69.95,69.74,69.9,118593.0,60.8735,61.0481,60.8648,61.0045,118593.0
2021-03-04 11:30:00,69.91,70.04,69.73,69.92,230395.0,61.0132,61.1266,60.8561,61.0219,230395.0
2021-03-04 11:40:00,69.91,69.95,69.82,69.84,81827.0,61.0132,61.0481,60.9346,60.9521,81827.0
2021-03-04 11:50:00,69.84,69.9,69.72,69.9,101085.0,60.9521,61.0045,60.8474,61.0045,101085.0
2021-03-04 12:00:00,69.91,69.98,69.82,69.93,103746.0,61.0132,61.0743,60.9346,61.0306,103746.0
2021-03-04 12:10:00,69.91,69.91,69.57,69.7,145301.0,61.0132,61.0132,60.7165,60.8299,145301.0
2021-03-04 12:20:00,69.72,69.77,69.34,69.47,116331.0,60.8474,60.891,60.5157,60.6292,116331.0
2021-03-04 12:30:00,69.47,69.48,69.3,69.47,104164.0,60.6292,60.6379,60.4808,60.6292,104164.0
2021-03-04 12:40:00,69.47,69.59,69.24,69.24,105493.0,60.6292,60.7339,60.4284,60.4284,105493.0
2021-03-04 12:50:00,69.24,69.29,68.85,68.94,237220.0,60.4284,60.4721,60.0881,60.1666,237220.0
2021-03-04 13:00:00,68.93,69.22,68.93,69.09,149175.0,60.1579,60.411,60.1579,60.2975,149175.0
2021-03-04 13:10:00,69.05,69.11,68.83,68.91,147539.0,60.2626,60.315,60.0706,60.1404,147539.0
2021-03-04 13:20:00,68.87,69.02,68.66,69.02,106887.0,60.1055,60.2364,59.9223,60.2364,106887.0
2021-03-04 13:30:00,69.02,69.19,68.9,69.12,109046.0,60.2364,60.3848,60.1317,60.3237,109046.0
2021-03-04 13:40:00,69.09,69.11,68.76,68.78,86120.0,60.2975,60.315,60.0095,60.027,86120.0
2021-03-04 13:50:00,68.78,68.8,68.41,68.42,124881.0,60.027,60.0444,59.7041,59.7128,124881.0
2021-03-04 14:00:00,68.44,68.96,68.44,68.94,142096.0,59.7303,60.1841,59.7303,60.1666,142096.0
2021-03-04 14:10:00,68.94,69.1,68.83,69.08,100501.0,60.1666,60.3063,60.0706,60.2888,100501.0
2021-03-04 14:20:00,69.07,69.17,69.02,69.09,83928.0,60.2801,60.3674,60.2364,60.2975,83928.0
2021-03-04 14:30:00,69.08,69.08,68.81,68.93,85686.0,60.2888,60.2888,60.0532,60.1579,85686.0
2021-03-04 14:40:00,68.93,69.36,68.9,69.34,102865.0,60.1579,60.5332,60.1317,60.5157,102865.0
2021-03-04 14:50:00,69.33,69.34,69.19,69.21,76638.0,60.507,60.5157,60.3848,60.4023,76638.0
2021-03-04 15:00:00,69.21,69.26,69.01,69.03,133194.0,60.4023,60.4459,60.2277,60.2452,133194.0
2021-03-04 15:10:00,69.01,69.01,68.72,68.82,116178.0,60.2277,60.2277,59.9746,60.0619,116178.0
2021-03-04 15:20:00,68.83,68.98,68.68,68.94,122759.0,60.0706,60.2015,59.9397,60.1666,122759.0
2021-03-04 15:30:00,68.94,69.13,68.85,68.88,151353.0,60.1666,60.3324,60.0881,60.1143,151353.0
2021-03-04 15:40:00,68.88,68.99,68.81,68.96,196580.0,60.1143,60.2103,60.0532,60.1841,196580.0
2021-03-04 15:50:00,68.96,69.19,68.89,69.19,519279.0,60.1841,60.3848,60.123,60.3848,519279.0
2021-03-05 09:30:00,69.4,69.87,69.22,69.65,216290.0,60.5681,60.9783,60.411,60.7863,216290.0
2021-03-05 09:40:00,69.63,69.93,69.55,69.56,251944.0,60.7688,61.0306,60.699,60.7077,251944.0
2021-03-05 09:50:00,69.55,69.9,69.41,69.89,279289.0,60.699,61.0045,60.5768,60.9957,279289.0
2021-03-05 10:00:00,69.89,70.12,69.75,69.8,568506.0,60.9957,61.1965,60.8735,60.9172,568506.0
2021-03-05 10:10:00,69.8,69.92,69.63,69.73,226497.0,60.9172,61.0219,60.7688,60.8561,226497.0
2021-03-05 10:20:00,69.76,69.84,69.63,69.64,190638.0,60.8823,60.9521,60.7688,60.7775,190638.0
2021-03-05 10:30:00,69.63,69.69,69.25,69.37,158566.0,60.7688,60.8212,60.4372,60.5419,158566.0
2021-03-05 10:40:00,69.37,69.69,69.3,69.65,88472.0,60.5419,60.8212,60.4808,60.7863,88472.0
2021-03-05 10:50:00,69.64,69.96,69.63,69.86,211086.0,60.7775,61.0568,60.7688,60.9695,211086.0
2021-03-05 11:00:00,69.88,69.91,69.68,69.77,117278.0,60.987,61.0132,60.8125,60.891,117278.0
2021-03-05 11:10:00,69.79,69.87,69.63,69.68,134091.0,60.9085,60.9783,60.7688,60.8125,134091.0
2021-03-05 11:20:00,69.68,69.8,69.56,69.63,143166.0,60.8125,60.9172,60.7077,60.7688,143166.0
2021-03-05 11:30:00,69.65,69.8,69.48,69.48,121667.0,60.7863,60.9172,60.6379,60.6379,121667.0
2021-03-05 11:40:00,69.5,69.6,69.35,69.6,92204.0,60.6554,60.7426,60.5245,60.7426,92204.0
2021-03-05 11:50:00,69.58,69.75,69.44,69.71,77519.0,60.7252,60.8735,60.603,60.8386,77519.0
2021-03-05 12:00:00,69.7,69.82,69.68,69.75,75419.0,60.8299,60.9346,60.8125,60.8735,75419.0
2021-03-05 12:10:00,69.76,69.8,69.56,69.65,81883.0,60.8823,60.9172,60.7077,60.7863,81883.0
2021-03-05 12:20:00,69.64,69.74,69.58,69.7,75659.0,60.7775,60.8648,60.7252,60.8299,75659.0
2021-03-05 12:30:00,69.7,69.78,69.3,69.42,79063.0,60.8299,60.8997,60.4808,60.5855,79063.0
2021-03-05 12:40:00,69.42,69.48,69.27,69.4,133461.0,60.5855,60.6379,60.4546,60.5681,133461.0
2021-03-05 12:50:00,69.39,69.39,69.16,69.24,98268.0,60.5594,60.5594,60.3586,60.4284,98268.0
2021-03-05 13:00:00,69.24,69.49,69.22,69.47,53038.0,60.4284,60.6466,60.411,60.6292,53038.0
2021-03-05 13:10:00,69.46,69.59,69.42,69.48,50065.0,60.6205,60.7339,60.5855,60.6379,50065.0
2021-03-05 13:20:00,69.48,69.85,69.47,69.83,127461.0,60.6379,60.9608,60.6292,60.9434,127461.0
2021-03-05 13:30:00,69.82,69.88,69.73,69.79,81642.0,60.9346,60.987,60.8561,60.9085,81642.0
2021-03-05 13:40:00,69.79,69.88,69.76,69.88,120193.0,60.9085,60.987,60.8823,60.987,120193.0
2021-03-05 13:50:00,69.88,70.07,69.87,70.06,156306.0,60.987,61.1528,60.9783,61.1441,156306.0
2021-03-05 14:00:00,70.07,70.17,69.91,69.96,118396.0,61.1528,61.2401,61.0132,61.0568,118396.0
2021-03-05 14:10:00,69.97,70.17,69.92,70.15,151569.0,61.0655,61.2401,61.0219,61.2226,151569.0
2021-03-05 14:20:00,70.15,70.43,70.12,70.43,150355.0,61.2226,61.467,61.1965,61.467,150355.0
2021-03-05 14:30:00,70.44,70.54,70.39,70.44,145274.0,61.4757,61.563,61.4321,61.4757,145274.0
2021-03-05 14:40:00,70.46,70.62,70.39,70.48,183021.0,61.4932,61.6328,61.4321,61.5106,183021.0
2021-03-05 14:50:00,70.47,70.6,70.45,70.48,110300.0,61.5019,61.6154,61.4845,61.5106,110300.0
2021-03-05 15:00:00,70.48,70.51,70.4,70.42,123490.0,61.5106,61.5368,61.4408,61.4583,123490.0
2021-03-05 15:10:00,70.42,70.63,70.39,70.62,172765.0,61.4583,61.6416,61.4321,61.6328,172765.0
2021-03-05 15:20:00,70.63,70.69,70.58,70.67,110322.0,61.6416,61.6939,61.5979,61.6765,110322.0
2021-03-05 15:30:00,70.68,70.79,70.59,70.72,273590.0,61.6852,61.7812,61.6066,61.7201,273590.0
2021-03-05 15:40:00,70.73,70.78,70.62,70.75,161978.0,61.7288,61.7725,61.6328,61.7463,161978.0
2021-03-05 15:50:00,70.75,70.95,70.57,70.63,537720.0,61.7463,61.9208,61.5892,61.6416,537720.0
2021-03-08 09:30:00,71.29,71.47,70.78,71.26,283749.0,62.2176,62.3747,61.7725,62.1914,283749.0
2021-03-08 09:40:00,71.28,71.39,71.07,71.18,111794.0,62.2088,62.3048,62.0256,62.1216,111794.0
2021-03-08 09:50:00,71.21,71.42,70.99,71.12,171240.0,62.1477,62.331,61.9557,62.0692,171240.0
2021-03-08 10:00:00,71.11,71.55,71.1,71.53,219965.0,62.0605,62.4445,62.0517,62.427,219965.0
2021-03-08 10:10:00,71.54,71.58,71.07,71.16,127551.0,62.4357,62.4707,62.0256,62.1041,127551.0
2021-03-08 10:20:00,71.17,71.2,70.99,71.09,159558.0,62.1128,62.139,61.9557,62.043,159558.0
2021-03-08 10:30:00,71.08,71.18,71.04,71.05,110388.0,62.0343,62.1216,61.9994,62.0081,110388.0
2021-03-08 10:40:00,71.05,71.25,71.04,71.15,141988.0,62.0081,62.1827,61.9994,62.0954,141988.0
2021-03-08 10:50:00,71.15,71.48,71.15,71.41,190613.0,62.0954,62.3834,62.0954,62.3223,190613.0
2021-03-08 11:00:00,71.46,71.57,71.4,71.57,110766.0,62.3659,62.4619,62.3136,62.4619,110766.0
2021-03-08 11:10:00,71.57,71.62,71.43,71.49,153836.0,62.4619,62.5056,62.3397,62.3921,153836.0
2021-03-08 11:20:00,71.49,71.67,71.42,71.6,130655.0,62.3921,62.5492,62.331,62.4881,130655.0
2021-03-08 11:30:00,71.6,71.63,71.5,71.62,88687.0,62.4881,62.5143,62.4008,62.5056,88687.0
2021-03-08 11:40:00,71.63,71.77,71.53,71.65,95878.0,62.5143,62.6365,62.427,62.5318,95878.0
2021-03-08 11:50:00,71.67,71.74,71.62,71.64,130559.0,62.5492,62.6103,62.5056,62.523,130559.0
2021-03-08 12:00:00,71.64,71.92,71.64,71.92,122748.0,62.523,62.7674,62.523,62.7674,122748.0
2021-03-08 12:10:00,71.92,72.01,71.86,71.87,209690.0,62.7674,62.8459,62.715,62.7238,209690.0
2021-03-08 12:20:00,71.86,72.07,71.85,72.05,709941.0,62.715,62.8983,62.7063,62.8808,709941.0
2021-03-08 12:30:00,72.04,72.14,72.01,72.06,95195.0,62.8721,62.9594,62.8459,62.8896,95195.0
2021-03-08 12:40:00,72.06,72.2,72.03,72.19,116939.0,62.8896,63.0118,62.8634,63.003,116939.0
2021-03-08 12:50:00,72.19,72.29,72.18,72.24,111881.0,63.003,63.0903,62.9943,63.0467,111881.0
2021-03-08 13:00:00,72.24,72.33,72.19,72.29,155661.0,63.0467,63.1252,63.003,63.0903,155661.0
2021-03-08 13:10:00,72.31,72.43,72.2,72.38,110062.0,63.1078,63.2125,63.0118,63.1689,110062.0
2021-03-08 13:20:00,72.38,72.44,72.28,72.42,82675.0,63.1689,63.2212,63.0816,63.2038,82675.0
2021-03-08 13:30:00,72.42,72.47,72.4,72.43,100054.0,63.2038,63.2474,63.1863,63.2125,100054.0
2021-03-08 13:40:00,72.42,72.54,72.3,72.33,191842.0,63.2038,63.3085,63.099,63.1252,191842.0
2021-03-08 13:50:00,72.33,72.36,71.89,72.05,191500.0,63.1252,63.1514,62.7412,62.8808,191500.0
2021-03-08 14:00:00,72.02,72.14,71.92,72.14,151991.0,62.8547,62.9594,62.7674,62.9594,151991.0
2021-03-08 14:10:00,72.13,72.17,71.98,71.98,145833.0,62.9507,62.9856,62.8198,62.8198,145833.0
2021-03-08 14:20:00,72.0,72.15,71.85,72.15,101330.0,62.8372,62.9681,62.7063,62.9681,101330.0
2021-03-08 14:30:00,72.15,72.19,72.05,72.08,93098.0,62.9681,63.003,62.8808,62.907,93098.0
2021-03-08 14:40:00,72.07,72.11,71.86,72.06,102071.0,62.8983,62.9332,62.715,62.8896,102071.0
2021-03-08 14:50:00,72.05,72.28,71.98,72.27,72946.0,62.8808,63.0816,62.8198,63.0728,72946.0
2021-03-08 15:00:00,72.25,72.26,71.91,72.01,108553.0,63.0554,63.0641,62.7587,62.8459,108553.0
2021-03-08 15:10:00,72.01,72.07,71.84,71.89,100384.0,62.8459,62.8983,62.6976,62.7412,100384.0
2021-03-08 15:20:00,71.91,72.06,71.9,71.96,104603.0,62.7587,62.8896,62.7499,62.8023,104603.0
2021-03-08 15:30:00,71.97,72.16,71.95,72.05,170727.0,62.811,62.9768,62.7936,62.8808,170727.0
2021-03-08 15:40:00,72.05,72.13,71.95,72.02,216374.0,62.8808,62.9507,62.7936,62.8547,216374.0
2021-03-08 15:50:00,72.02,72.05,71.69,71.73,506097.0,62.8547,62.8808,62.5667,62.6016,506097.0
2021-03-09 09:30:00,72.35,72.52,71.8,72.41,474161.0,63.1427,63.291,62.6627,63.195,474161.0
2021-03-09 09:40:00,72.42,72.87,72.28,72.74,214416.0,63.2038,63.5965,63.0816,63.483,214416.0
2021-03-09 09:50:00,72.77,73.05,72.71,72.95,294728.0,63.5092,63.7536,63.4569,63.6663,294728.0
2021-03-09 10:00:00,72.97,73.0,72.32,72.37,193395.0,63.6838,63.7099,63.1165,63.1601,193395.0
2021-03-09 10:10:00,72.36,72.43,72.16,72.31,134435.0,63.1514,63.2125,62.9768,63.1078,134435.0
2021-03-09 10:20:00,72.31,72.77,72.29,72.66,156779.0,63.1078,63.5092,63.0903,63.4132,156779.0
2021-03-09 10:30:00,72.71,72.84,72.63,72.75,200212.0,63.4569,63.5703,63.387,63.4918,200212.0
2021-03-09 10:40:00,72.77,72.77,72.43,72.51,180446.0,63.5092,63.5092,63.2125,63.2823,180446.0
2021-03-09 10:50:00,72.53,72.55,72.3,72.4,207507.0,63.2998,63.3172,63.099,63.1863,207507.0
2021-03-09 11:00:00,72.42,72.46,72.23,72.24,101513.0,63.2038,63.2387,63.0379,63.0467,101513.0
2021-03-09 11:10:00,72.23,72.33,72.12,72.16,82509.0,63.0379,63.1252,62.9419,62.9768,82509.0
2021-03-09 11:20:00,72.15,72.28,72.1,72.13,74453.0,62.9681,63.0816,62.9245,62.9507,74453.0
2021-03-09 11:30:00,72.14,72.29,72.09,72.27,73231.0,62.9594,63.0903,62.9158,63.0728,73231.0
2021-03-09 11:40:00,72.26,72.35,72.15,72.18,47726.0,63.0641,63.1427,62.9681,62.9943,47726.0
2021-03-09 11:50:00,72.18,72.18,71.93,71.96,134549.0,62.9943,62.9943,62.7761,62.8023,134549.0
2021-03-09 12:00:00,71.96,72.07,71.83,71.94,581986.0,62.8023,62.8983,62.6888,62.7848,581986.0
2021-03-09 12:10:00,71.94,72.25,71.87,72.15,544437.0,62.7848,63.0554,62.7238,62.9681,544437.0
2021-03-09 12:20:00,72.14,72.16,72.0,72.13,147767.0,62.9594,62.9768,62.8372,62.9507,147767.0
2021-03-09 12:30:00,72.12,72.29,72.1,72.22,287705.0,62.9419,63.0903,62.9245,63.0292,287705.0
2021-03-09 12:40:00,72.21,72.25,72.11,72.18,154883.0,63.0205,63.0554,62.9332,62.9943,154883.0
2021-03-09 12:50:00,72.18,72.22,72.12,72.15,79106.0,62.9943,63.0292,62.9419,62.9681,79106.0
2021-03-09 13:00:00,72.16,72.22,72.11,72.14,77331.0,62.9768,63.0292,62.9332,62.9594,77331.0
2021-03-09 13:10:00,72.14,72.17,71.89,71.91,67668.0,62.9594,62.9856,62.7412,62.7587,67668.0
2021-03-09 13:20:00,71.89,71.94,71.8,71.94,81541.0,62.7412,62.7848,62.6627,62.7848,81541.0
2021-03-09 13:30:00,71.92,72.0,71.88,71.94,65215.0,62.7674,62.8372,62.7325,62.7848,65215.0
2021-03-09 13:40:00,71.93,71.95,71.85,71.87,78446.0,62.7761,62.7936,62.7063,62.7238,78446.0
2021-03-09 13:50:00,71.87,71.9,71.76,71.83,65064.0,62.7238,62.7499,62.6278,62.6888,65064.0
2021-03-09 14:00:00,71.84,71.95,71.78,71.79,59697.0,62.6976,62.7936,62.6452,62.6539,59697.0
2021-03-09 14:10:00,71.79,71.86,71.68,71.68,71862.0,62.6539,62.715,62.5579,62.5579,71862.0
2021-03-09 14:20:00,71.67,71.71,71.62,71.64,65346.0,62.5492,62.5841,62.5056,62.523,65346.0
2021-03-09 14:30:00,71.65,71.88,71.64,71.82,76831.0,62.5318,62.7325,62.523,62.6801,76831.0
2021-03-09 14:40:00,71.83,71.85,71.68,71.76,74222.0,62.6888,62.7063,62.5579,62.6278,74222.0
2021-03-09 14:50:00,71.78,71.79,71.64,71.68,79751.0,62.6452,62.6539,62.523,62.5579,79751.0
2021-03-09 15:00:00,71.68,71.72,71.52,71.53,84943.0,62.5579,62.5928,62.4183,62.427,84943.0
2021-03-09 15:10:00,71.52,71.54,71.44,71.5,113128.0,62.4183,62.4357,62.3485,62.4008,113128.0
2021-03-09 15:20:00,71.5,71.52,71.46,71.46,123957.0,62.4008,62.4183,62.3659,62.3659,123957.0
2021-03-09 15:30:00,71.47,71.5,71.33,71.5,137915.0,62.3747,62.4008,62.2525,62.4008,137915.0
2021-03-09 15:40:00,71.49,71.57,71.42,71.45,168507.0,62.3921,62.4619,62.331,62.3572,168507.0
2021-03-09 15:50:00,71.42,71.45,71.18,71.23,406159.0,62.331,62.3572,62.1216,62.1652,406159.0
2021-03-10 09:30:00,71.71,72.25,71.13,72.06,483710.0,62.5841,63.0554,62.0779,62.8896,483710.0
2021-03-10 09:40:00,72.06,72.33,71.94,72.0,165562.0,62.8896,63.1252,62.7848,62.8372,165562.0
2021-03-10 09:50:00,72.01,72.25,71.91,72.24,141555.0,62.8459,63.0554,62.7587,63.0467,141555.0
2021-03-10 10:00:00,72.25,72.33,71.95,72.16,145846.0,63.0554,63.1252,62.7936,62.9768,145846.0
2021-03-10 10:10:00,72.14,72.24,72.08,72.19,99115.0,62.9594,63.0467,62.907,63.003,99115.0
2021-03-10 10:20:00,72.19,72.25,71.91,72.0,108536.0,63.003,63.0554,62.7587,62.8372,108536.0
2021-03-10 10:30:00,72.0,72.2,71.87,72.15,119872.0,62.8372,63.0118,62.7238,62.9681,119872.0
2021-03-10 10:40:00,72.12,72.25,72.05,72.23,323662.0,62.9419,63.0554,62.8808,63.0379,323662.0
2021-03-10 10:50:00,72.24,72.49,72.19,72.47,236790.0,63.0467,63.2649,63.003,63.2474,236790.0
2021-03-10 11:00:00,72.46,72.66,72.43,72.49,118137.0,63.2387,63.4132,63.2125,63.2649,118137.0
2021-03-10 11:10:00,72.5,72.75,72.45,72.68,136968.0,63.2736,63.4918,63.2299,63.4307,136968.0
2021-03-10 11:20:00,72.68,72.75,72.6,72.65,107597.0,63.4307,63.4918,63.3609,63.4045,107597.0
2021-03-10 11:30:00,72.67,72.93,72.64,72.91,126038.0,63.4219,63.6489,63.3958,63.6314,126038.0
2021-03-10 11:40:00,72.9,72.93,72.71,72.75,125351.0,63.6227,63.6489,63.4569,63.4918,125351.0
2021-03-10 11:50:00,72.77,72.89,72.72,72.75,101220.0,63.5092,63.6139,63.4656,63.4918,101220.0
2021-03-10 12:00:00,72.76,72.82,72.68,72.7,90050.0,63.5005,63.5529,63.4307,63.4481,90050.0
2021-03-10 12:10:00,72.71,72.72,72.5,72.51,116492.0,63.4569,63.4656,63.2736,63.2823,116492.0
2021-03-10 12:20:00,72.51,72.65,72.43,72.55,121645.0,63.2823,63.4045,63.2125,63.3172,121645.0
2021-03-10 12:30:00,72.55,72.7,72.5,72.7,87483.0,63.3172,63.4481,63.2736,63.4481,87483.0
2021-03-10 12:40:00,72.7,72.86,72.69,72.85,115144.0,63.4481,63.5878,63.4394,63.579,115144.0
2021-03-10 12:50:00,72.84,72.94,72.82,72.94,115637.0,63.5703,63.6576,63.5529,63.6576,115637.0
2021-03-10 13:00:00,72.93,73.05,72.89,73.02,294202.0,63.6489,63.7536,63.6139,63.7274,294202.0
2021-03-10 13:10:00,73.02,73.06,72.96,72.99,105023.0,63.7274,63.7623,63.675,63.7012,105023.0
2021-03-10 13:20:00,72.99,73.05,72.91,72.98,98638.0,63.7012,63.7536,63.6314,63.6925,98638.0
2021-03-10 13:30:00,72.98,73.09,72.9,72.92,98521.0,63.6925,63.7885,63.6227,63.6401,98521.0
2021-03-10 13:40:00,72.91,72.96,72.8,72.94,112347.0,63.6314,63.675,63.5354,63.6576,112347.0
2021-03-10 13:50:00,72.94,72.99,72.86,72.93,110641.0,63.6576,63.7012,63.5878,63.6489,110641.0
2021-03-10 14:00:00,72.92,72.97,72.84,72.91,85311.0,63.6401,63.6838,63.5703,63.6314,85311.0
2021-03-10 14:10:00,72.92,72.99,72.87,72.93,68829.0,63.6401,63.7012,63.5965,63.6489,68829.0
2021-03-10 14:20:00,72.91,72.96,72.85,72.85,89796.0,63.6314,63.675,63.579,63.579,89796.0
2021-03-10 14:30:00,72.85,72.89,72.78,72.81,89766.0,63.579,63.6139,63.5179,63.5441,89766.0
2021-03-10 14:40:00,72.82,72.93,72.78,72.9,82123.0,63.5529,63.6489,63.5179,63.6227,82123.0
2021-03-10 14:50:00,72.91,72.95,72.84,72.87,84787.0,63.6314,63.6663,63.5703,63.5965,84787.0
2021-03-10 15:00:00,72.86,72.95,72.81,72.82,93497.0,63.5878,63.6663,63.5441,63.5529,93497.0
2021-03-10 15:10:00,72.82,72.93,72.77,72.92,101272.0,63.5529,63.6489,63.5092,63.6401,101272.0
2021-03-10 15:20:00,72.91,72.97,72.87,72.88,130085.0,63.6314,63.6838,63.5965,63.6052,130085.0
2021-03-10 15:30:00,72.88,72.9,72.69,72.73,171364.0,63.6052,63.6227,63.4394,63.4743,171364.0
2021-03-10 15:40:00,72.72,72.84,72.67,72.81,156807.0,63.4656,63.5703,63.4219,63.5441,156807.0
2021-03-10 15:50:00,72.82,72.85,72.58,72.73,679207.0,63.5529,63.579,63.3434,63.4743,679207.0
2021-03-11 09:30:00,72.95,73.1,72.54,72.71,325635.0,63.6663,63.7972,63.3085,63.4569,325635.0
2021-03-11 09:40:00,72.69,73.1,72.69,72.98,147288.0,63.4394,63.7972,63.4394,63.6925,147288.0
2021-03-11 09:50:00,72.99,73.43,72.89,73.19,352526.0,63.7012,64.0852,63.6139,63.8758,352526.0
2021-03-11 10:00:00,73.21,73.25,72.72,72.78,145838.0,63.8932,63.9281,63.4656,63.5179,145838.0
2021-03-11 10:10:00,72.77,72.88,72.63,72.79,108879.0,63.5092,63.6052,63.387,63.5267,108879.0
2021-03-11 10:20:00,72.78,72.78,72.43,72.61,146432.0,63.5179,63.5179,63.2125,63.3696,146432.0
2021-03-11 10:30:00,72.59,72.64,72.48,72.52,117867.0,63.3521,63.3958,63.2561,63.291,117867.0
2021-03-11 10:40:00,72.5,72.59,72.43,72.54,95384.0,63.2736,63.3521,63.2125,63.3085,95384.0
2021-03-11 10:50:00,72.53,72.66,72.47,72.56,83168.0,63.2998,63.4132,63.2474,63.3259,83168.0
2021-03-11 11:00:00,72.55,72.79,72.54,72.75,73070.0,63.3172,63.5267,63.3085,63.4918,73070.0
2021-03-11 11:10:00,72.77,72.82,72.63,72.73,82732.0,63.5092,63.5529,63.387,63.4743,82732.0
2021-03-11 11:20:00,72.73,72.75,72.51,72.53,84983.0,63.4743,63.4918,63.2823,63.2998,84983.0
2021-03-11 11:30:00,72.54,72.69,72.48,72.58,82511.0,63.3085,63.4394,63.2561,63.3434,82511.0
2021-03-11 11:40:00,72.58,72.65,72.52,72.64,68438.0,63.3434,63.4045,63.291,63.3958,68438.0
2021-03-11 11:50:00,72.63,72.75,72.63,72.68,60896.0,63.387,63.4918,63.387,63.4307,60896.0
2021-03-11 12:00:00,72.69,72.87,72.69,72.82,91987.0,63.4394,63.5965,63.4394,63.5529,91987.0
2021-03-11 12:10:00,72.83,72.84,72.55,72.57,80790.0,63.5616,63.5703,63.3172,63.3347,80790.0
2021-03-11 12:20:00,72.58,72.64,72.54,72.59,68216.0,63.3434,63.3958,63.3085,63.3521,68216.0
2021-03-11 12:30:00,72.6,72.79,72.57,72.72,61995.0,63.3609,63.5267,63.3347,63.4656,61995.0
2021-03-11 12:40:00,72.71,72.78,72.68,72.77,47848.0,63.4569,63.5179,63.4307,63.5092,47848.0
2021-03-11 12:50:00,72.77,72.82,72.7,72.79,51954.0,63.5092,63.5529,63.4481,63.5267,51954.0
2021-03-11 13:00:00,72.77,72.86,72.76,72.8,101057.0,63.5092,63.5878,63.5005,63.5354,101057.0
2021-03-11 13:10:00,72.8,72.82,72.69,72.7,66430.0,63.5354,63.5529,63.4394,63.4481,66430.0
2021-03-11 13:20:00,72.71,72.76,72.56,72.62,69811.0,63.4569,63.5005,63.3259,63.3783,69811.0
2021-03-11 13:30:00,72.61,72.72,72.61,72.69,46672.0,63.3696,63.4656,63.3696,63.4394,46672.0
2021-03-11 13:40:00,72.69,72.75,72.65,72.72,44969.0,63.4394,63.4918,63.4045,63.4656,44969.0
2021-03-11 13:50:00,72.71,72.83,72.69,72.7,94546.0,63.4569,63.5616,63.4394,63.4481,94546.0
2021-03-11 14:00:00,72.7,72.79,72.62,72.64,59814.0,63.4481,63.5267,63.3783,63.3958,59814.0
2021-03-11 14:10:00,72.65,72.77,72.63,72.73,54214.0,63.4045,63.5092,63.387,63.4743,54214.0
2021-03-11 14:20:00,72.73,72.77,72.69,72.69,61675.0,63.4743,63.5092,63.4394,63.4394,61675.0
2021-03-11 14:30:00,72.69,72.7,72.62,72.62,55735.0,63.4394,63.4481,63.3783,63.3783,55735.0
2021-03-11 14:40:00,72.62,72.65,72.48,72.5,72657.0,63.3783,63.4045,63.2561,63.2736,72657.0
2021-03-11 14:50:00,72.49,72.56,72.44,72.44,68722.0,63.2649,63.3259,63.2212,63.2212,68722.0
2021-03-11 15:00:00,72.43,72.53,72.41,72.43,68866.0,63.2125,63.2998,63.195,63.2125,68866.0
2021-03-11 15:10:00,72.44,72.51,72.37,72.48,95539.0,63.2212,63.2823,63.1601,63.2561,95539.0
2021-03-11 15:20:00,72.47,72.53,72.45,72.45,76809.0,63.2474,63.2998,63.2299,63.2299,76809.0
2021-03-11 15:30:00,72.45,72.45,72.32,72.42,129032.0,63.2299,63.2299,63.1165,63.2038,129032.0
2021-03-11 15:40:00,72.41,72.48,72.36,72.48,117595.0,63.195,63.2561,63.1514,63.2561,117595.0
2021-03-11 15:50:00,72.47,72.53,72.33,72.35,380109.0,63.2474,63.2998,63.1252,63.1427,380109.0
2021-03-12 09:30:00,72.69,73.09,72.49,73.06,238310.0,63.4394,63.7885,63.2649,63.7623,238310.0
2021-03-12 09:40:00,73.06,73.09,72.92,73.06,123097.0,63.7623,63.7885,63.6401,63.7623,123097.0
2021-03-12 09:50:00,73.07,73.09,72.66,72.77,89367.0,63.771,63.7885,63.4132,63.5092,89367.0
2021-03-12 10:00:00,72.77,73.07,72.69,72.76,102698.0,63.5092,63.771,63.4394,63.5005,102698.0
2021-03-12 10:10:00,72.78,72.93,72.77,72.91,84525.0,63.5179,63.6489,63.5092,63.6314,84525.0
2021-03-12 10:20:00,72.9,72.98,72.81,72.97,51937.0,63.6227,63.6925,63.5441,63.6838,51937.0
2021-03-12 10:30:00,72.97,73.02,72.89,72.97,60214.0,63.6838,63.7274,63.6139,63.6838,60214.0
2021-03-12 10:40:00,72.99,73.23,72.97,73.17,107154.0,63.7012,63.9107,63.6838,63.8583,107154.0
2021-03-12 10:50:00,73.17,73.28,73.09,73.2,216551.0,63.8583,63.9543,63.7885,63.8845,216551.0
2021-03-12 11:00:00,73.19,73.21,73.05,73.13,72138.0,63.8758,63.8932,63.7536,63.8234,72138.0
2021-03-12 11:10:00,73.13,73.19,73.04,73.06,57647.0,63.8234,63.8758,63.7449,63.7623,57647.0
2021-03-12 11:20:00,73.04,73.13,72.99,73.13,51883.0,63.7449,63.8234,63.7012,63.8234,51883.0
2021-03-12 11:30:00,73.13,73.14,73.01,73.05,52810.0,63.8234,63.8321,63.7187,63.7536,52810.0
2021-03-12 11:40:00,73.05,73.13,73.02,73.06,40652.0,63.7536,63.8234,63.7274,63.7623,40652.0
2021-03-12 11:50:00,73.06,73.13,72.99,73.12,80768.0,63.7623,63.8234,63.7012,63.8147,80768.0
2021-03-12 12:00:00,73.11,73.25,73.1,73.21,69656.0,63.8059,63.9281,63.7972,63.8932,69656.0
2021-03-12 12:10:00,73.23,73.33,73.21,73.25,73324.0,63.9107,63.998,63.8932,63.9281,73324.0
2021-03-12 12:20:00,73.25,73.44,73.25,73.42,91228.0,63.9281,64.094,63.9281,64.0765,91228.0
2021-03-12 12:30:00,73.43,73.45,73.35,73.39,71076.0,64.0852,64.1027,64.0154,64.0503,71076.0
2021-03-12 12:40:00,73.4,73.47,73.36,73.47,88503.0,64.059,64.1201,64.0241,64.1201,88503.0
2021-03-12 12:50:00,73.48,73.49,73.34,73.36,122203.0,64.1289,64.1376,64.0067,64.0241,122203.0
2021-03-12 13:00:00,73.36,73.44,73.33,73.39,61042.0,64.0241,64.094,63.998,64.0503,61042.0
2021-03-12 13:10:00,73.39,73.53,73.36,73.5,100980.0,64.0503,64.1725,64.0241,64.1463,100980.0
2021-03-12 13:20:00,73.49,73.57,73.41,73.43,59687.0,64.1376,64.2074,64.0678,64.0852,59687.0
2021-03-12 13:30:00,73.45,73.57,73.44,73.56,75671.0,64.1027,64.2074,64.094,64.1987,75671.0
2021-03-12 13:40:00,73.56,73.63,73.48,73.62,140242.0,64.1987,64.2598,64.1289,64.251,140242.0
2021-03-12 13:50:00,73.63,73.7,73.56,73.59,99273.0,64.2598,64.3209,64.1987,64.2249,99273.0
2021-03-12 14:00:00,73.58,73.65,73.53,73.6,71508.0,64.2161,64.2772,64.1725,64.2336,71508.0
2021-03-12 14:10:00,73.6,73.66,73.52,73.65,65935.0,64.2336,64.286,64.1638,64.2772,65935.0
2021-03-12 14:20:00,73.66,73.76,73.65,73.75,125524.0,64.286,64.3732,64.2772,64.3645,125524.0
2021-03-12 14:30:00,73.74,73.87,73.73,73.85,95170.0,64.3558,64.4692,64.347,64.4518,95170.0
2021-03-12 14:40:00,73.85,73.89,73.78,73.89,111378.0,64.4518,64.4867,64.3907,64.4867,111378.0
2021-03-12 14:50:00,73.89,73.94,73.84,73.94,251916.0,64.4867,64.5303,64.443,64.5303,251916.0
2021-03-12 15:00:00,73.94,74.02,73.84,73.84,205423.0,64.5303,64.6001,64.443,64.443,205423.0
2021-03-12 15:10:00,73.84,73.93,73.8,73.89,106296.0,64.443,64.5216,64.4081,64.4867,106296.0
2021-03-12 15:20:00,73.89,73.94,73.82,73.9,194503.0,64.4867,64.5303,64.4256,64.4954,194503.0
2021-03-12 15:30:00,73.9,74.0,73.87,74.0,144053.0,64.4954,64.5827,64.4692,64.5827,144053.0
2021-03-12 15:40:00,74.0,74.05,73.95,73.99,321909.0,64.5827,64.6263,64.5391,64.574,321909.0
2021-03-12 15:50:00,73.97,74.02,73.88,73.94,486668.0,64.5565,64.6001,64.478,64.5303,486668.0
2021-03-15 09:30:00,73.89,74.25,73.7,74.16,252001.0,64.4867,64.8009,64.3209,64.7223,252001.0
2021-03-15 09:40:00,74.14,74.21,73.58,73.81,164753.0,64.7049,64.766,64.2161,64.4169,164753.0
2021-03-15 09:50:00,73.81,74.02,73.79,73.98,98123.0,64.4169,64.6001,64.3994,64.5652,98123.0
2021-03-15 10:00:00,73.96,74.11,73.65,73.71,110617.0,64.5478,64.6787,64.2772,64.3296,110617.0
2021-03-15 10:10:00,73.71,73.89,73.69,73.89,114594.0,64.3296,64.4867,64.3121,64.4867,114594.0
2021-03-15 10:20:00,73.9,74.19,73.9,74.13,93174.0,64.4954,64.7485,64.4954,64.6961,93174.0
2021-03-15 10:30:00,74.12,74.2,74.05,74.18,104773.0,64.6874,64.7572,64.6263,64.7398,104773.0
2021-03-15 10:40:00,74.19,74.27,74.11,74.17,76613.0,64.7485,64.8183,64.6787,64.7311,76613.0
2021-03-15 10:50:00,74.15,74.37,74.05,74.36,79982.0,64.7136,64.9056,64.6263,64.8969,79982.0
2021-03-15 11:00:00,74.36,74.48,74.26,74.42,177344.0,64.8969,65.0016,64.8096,64.9492,177344.0
2021-03-15 11:10:00,74.41,74.41,74.14,74.26,81602.0,64.9405,64.9405,64.7049,64.8096,81602.0
2021-03-15 11:20:00,74.28,74.28,74.14,74.2,47548.0,64.8271,64.8271,64.7049,64.7572,47548.0
2021-03-15 11:30:00,74.18,74.46,74.18,74.37,134632.0,64.7398,64.9841,64.7398,64.9056,134632.0
2021-03-15 11:40:00,74.36,74.43,74.25,74.31,70284.0,64.8969,64.958,64.8009,64.8532,70284.0
2021-03-15 11:50:00,74.3,74.36,74.27,74.31,50904.0,64.8445,64.8969,64.8183,64.8532,50904.0
2021-03-15 12:00:00,74.3,74.78,74.28,74.77,216101.0,64.8445,65.2634,64.8271,65.2547,216101.0
2021-03-15 12:10:00,74.78,74.8,74.61,74.63,169587.0,65.2634,65.2809,65.1151,65.1325,169587.0
2021-03-15 12:20:00,74.63,74.91,74.57,74.91,196858.0,65.1325,65.3769,65.0801,65.3769,196858.0
2021-03-15 12:30:00,74.91,74.93,74.83,74.86,125352.0,65.3769,65.3943,65.3071,65.3332,125352.0
2021-03-15 12:40:00,74.86,75.09,74.85,75.01,330771.0,65.3332,65.534,65.3245,65.4642,330771.0
2021-03-15 12:50:00,74.99,75.08,74.93,74.98,106303.0,65.4467,65.5252,65.3943,65.438,106303.0
2021-03-15 13:00:00,74.98,75.04,74.88,75.01,72232.0,65.438,65.4903,65.3507,65.4642,72232.0
2021-03-15 13:10:00,75.02,75.12,74.98,75.12,68863.0,65.4729,65.5602,65.438,65.5602,68863.0
2021-03-15 13:20:00,75.12,75.16,75.06,75.12,89899.0,65.5602,65.5951,65.5078,65.5602,89899.0
2021-03-15 13:30:00,75.12,75.18,75.01,75.17,58698.0,65.5602,65.6125,65.4642,65.6038,58698.0
2021-03-15 13:40:00,75.17,75.19,75.07,75.19,99807.0,65.6038,65.6212,65.5165,65.6212,99807.0
2021-03-15 13:50:00,75.2,75.2,75.05,75.13,109042.0,65.63,65.63,65.4991,65.5689,109042.0
2021-03-15 14:00:00,75.13,75.21,75.09,75.16,108306.0,65.5689,65.6387,65.534,65.5951,108306.0
2021-03-15 14:10:00,75.14,75.15,74.98,74.98,74587.0,65.5776,65.5863,65.438,65.438,74587.0
2021-03-15 14:20:00,74.99,75.02,74.84,75.02,141858.0,65.4467,65.4729,65.3158,65.4729,141858.0
2021-03-15 14:30:00,75.01,75.06,74.87,74.9,48590.0,65.4642,65.5078,65.342,65.3682,48590.0
2021-03-15 14:40:00,74.9,74.92,74.81,74.89,77692.0,65.3682,65.3856,65.2896,65.3594,77692.0
2021-03-15 14:50:00,74.9,74.98,74.75,74.8,142583.0,65.3682,65.438,65.2372,65.2809,142583.0
2021-03-15 15:00:00,74.81,74.81,74.59,74.67,103444.0,65.2896,65.2896,65.0976,65.1674,103444.0
2021-03-15 15:10:00,74.66,74.74,74.59,74.71,125415.0,65.1587,65.2285,65.0976,65.2023,125415.0
2021-03-15 15:20:00,74.71,74.95,74.71,74.93,93673.0,65.2023,65.4118,65.2023,65.3943,93673.0
2021-03-15 15:30:00,74.94,74.94,74.56,74.59,183085.0,65.4031,65.4031,65.0714,65.0976,183085.0
2021-03-15 15:40:00,74.6,74.75,74.6,74.73,213086.0,65.1063,65.2372,65.1063,65.2198,213086.0
2021-03-15 15:50:00,74.73,75.05,74.71,74.98,522257.0,65.2198,65.4991,65.2023,65.438,522257.0
2021-03-16 09:30:00,75.0,75.01,74.47,74.94,311587.0,65.4554,65.4642,64.9929,65.4031,311587.0
2021-03-16 09:40:00,74.9,75.08,74.61,74.66,160177.0,65.3682,65.5252,65.1151,65.1587,160177.0
2021-03-16 09:50:00,74.66,74.91,74.49,74.76,105181.0,65.1587,65.3769,65.0103,65.246,105181.0
2021-03-16 10:00:00,74.78,74.78,74.51,74.52,87087.0,65.2634,65.2634,65.0278,65.0365,87087.0
2021-03-16 10:10:00,74.5,74.79,74.38,74.77,102074.0,65.0191,65.2722,64.9143,65.2547,102074.0
2021-03-16 10:20:00,74.77,74.77,74.46,74.48,76310.0,65.2547,65.2547,64.9841,65.0016,76310.0
2021-03-16 10:30:00,74.48,74.49,74.15,74.29,140687.0,65.0016,65.0103,64.7136,64.8358,140687.0
2021-03-16 10:40:00,74.29,74.82,74.24,74.74,142584.0,64.8358,65.2983,64.7921,65.2285,142584.0
2021-03-16 10:50:00,74.73,74.74,74.35,74.38,75613.0,65.2198,65.2285,64.8881,64.9143,75613.0
2021-03-16 11:00:00,74.41,74.53,74.36,74.4,41932.0,64.9405,65.0452,64.8969,64.9318,41932.0
2021-03-16 11:10:00,74.41,74.66,74.34,74.62,41829.0,64.9405,65.1587,64.8794,65.1238,41829.0
2021-03-16 11:20:00,74.62,74.64,74.47,74.64,60393.0,65.1238,65.1412,64.9929,65.1412,60393.0
2021-03-16 11:30:00,74.64,74.65,74.53,74.61,41385.0,65.1412,65.15,65.0452,65.1151,41385.0
2021-03-16 11:40:00,74.61,74.61,74.43,74.57,43429.0,65.1151,65.1151,64.958,65.0801,43429.0
2021-03-16 11:50:00,74.58,74.78,74.56,74.7,82662.0,65.0889,65.2634,65.0714,65.1936,82662.0
2021-03-16 12:00:00,74.7,74.72,74.59,74.63,50493.0,65.1936,65.2111,65.0976,65.1325,50493.0
2021-03-16 12:10:00,74.63,74.65,74.57,74.59,45957.0,65.1325,65.15,65.0801,65.0976,45957.0
2021-03-16 12:20:00,74.59,74.81,74.58,74.73,62611.0,65.0976,65.2896,65.0889,65.2198,62611.0
2021-03-16 12:30:00,74.74,74.77,74.59,74.73,66705.0,65.2285,65.2547,65.0976,65.2198,66705.0
2021-03-16 12:40:00,74.74,74.98,74.73,74.98,99975.0,65.2285,65.438,65.2198,65.438,99975.0
2021-03-16 12:50:00,74.97,75.07,74.9,75.03,118596.0,65.4292,65.5165,65.3682,65.4816,118596.0
2021-03-16 13:00:00,75.05,75.08,74.92,75.04,76413.0,65.4991,65.5252,65.3856,65.4903,76413.0
2021-03-16 13:10:00,75.04,75.09,74.94,74.98,61401.0,65.4903,65.534,65.4031,65.438,61401.0
2021-03-16 13:20:00,74.98,75.07,74.97,75.05,51583.0,65.438,65.5165,65.4292,65.4991,51583.0
2021-03-16 13:30:00,75.04,75.05,74.86,74.87,45158.0,65.4903,65.4991,65.3332,65.342,45158.0
2021-03-16 13:40:00,74.86,75.01,74.82,74.99,56995.0,65.3332,65.4642,65.2983,65.4467,56995.0
2021-03-16 13:50:00,74.99,75.11,74.98,75.07,51752.0,65.4467,65.5514,65.438,65.5165,51752.0
2021-03-16 14:00:00,75.07,75.19,75.0,75.18,76202.0,65.5165,65.6212,65.4554,65.6125,76202.0
2021-03-16 14:10:00,75.18,75.21,75.12,75.17,70428.0,65.6125,65.6387,65.5602,65.6038,70428.0
2021-03-16 14:20:00,75.17,75.19,75.02,75.07,91647.0,65.6038,65.6212,65.4729,65.5165,91647.0
2021-03-16 14:30:00,75.07,75.18,75.04,75.1,88477.0,65.5165,65.6125,65.4903,65.5427,88477.0
2021-03-16 14:40:00,75.1,75.16,74.97,74.97,93622.0,65.5427,65.5951,65.4292,65.4292,93622.0
2021-03-16 14:50:00,74.96,75.13,74.96,75.07,55008.0,65.4205,65.5689,65.4205,65.5165,55008.0
2021-03-16 15:00:00,75.08,75.09,74.93,74.96,74738.0,65.5252,65.534,65.3943,65.4205,74738.0
2021-03-16 15:10:00,74.96,75.13,74.94,75.12,72263.0,65.4205,65.5689,65.4031,65.5602,72263.0
2021-03-16 15:20:00,75.12,75.14,75.0,75.01,67473.0,65.5602,65.5776,65.4554,65.4642,67473.0
2021-03-16 15:30:00,75.01,75.09,74.94,74.96,129818.0,65.4642,65.534,65.4031,65.4205,129818.0
2021-03-16 15:40:00,74.96,75.15,74.94,75.08,211424.0,65.4205,65.5863,65.4031,65.5252,211424.0
2021-03-16 15:50:00,75.07,75.25,75.04,75.06,494986.0,65.5165,65.6736,65.4903,65.5078,494986.0
2021-03-17 09:30:00,73.74,74.07,73.32,74.02,428376.0,64.3558,64.6438,63.9892,64.6001,428376.0
2021-03-17 09:40:00,73.99,74.02,73.17,73.52,265624.0,64.574,64.6001,63.8583,64.1638,265624.0
2021-03-17 09:50:00,73.53,73.63,73.29,73.33,149647.0,64.1725,64.2598,63.963,63.998,149647.0
2021-03-17 10:00:00,73.33,73.42,73.04,73.2,198245.0,63.998,64.0765,63.7449,63.8845,198245.0
2021-03-17 10:10:00,73.16,73.21,72.93,73.15,284478.0,63.8496,63.8932,63.6489,63.8409,284478.0
2021-03-17 10:20:00,73.14,73.15,72.88,73.06,136972.0,63.8321,63.8409,63.6052,63.7623,136972.0
2021-03-17 10:30:00,73.06,73.24,72.97,73.02,129417.0,63.7623,63.9194,63.6838,63.7274,129417.0
2021-03-17 10:40:00,73.04,73.1,72.9,72.96,124263.0,63.7449,63.7972,63.6227,63.675,124263.0
2021-03-17 10:50:00,72.94,73.11,72.93,73.01,101569.0,63.6576,63.8059,63.6489,63.7187,101569.0
2021-03-17 11:00:00,73.02,73.29,73.01,73.17,141238.0,63.7274,63.963,63.7187,63.8583,141238.0
2021-03-17 11:10:00,73.16,73.37,73.14,73.22,90798.0,63.8496,64.0329,63.8321,63.902,90798.0
2021-03-17 11:20:00,73.22,73.29,73.13,73.23,69027.0,63.902,63.963,63.8234,63.9107,69027.0
2021-03-17 11:30:00,73.26,73.47,73.26,73.42,84142.0,63.9369,64.1201,63.9369,64.0765,84142.0
2021-03-17 11:40:00,73.41,73.49,73.36,73.42,129711.0,64.0678,64.1376,64.0241,64.0765,129711.0
2021-03-17 11:50:00,73.42,73.54,73.29,73.44,282768.0,64.0765,64.1812,63.963,64.094,282768.0
2021-03-17 12:00:00,73.44,73.63,73.41,73.54,92271.0,64.094,64.2598,64.0678,64.1812,92271.0
2021-03-17 12:10:00,73.56,73.86,73.55,73.83,157647.0,64.1987,64.4605,64.19,64.4343,157647.0
2021-03-17 12:20:00,73.83,73.89,73.59,73.61,92009.0,64.4343,64.4867,64.2249,64.2423,92009.0
2021-03-17 12:30:00,73.59,73.67,73.54,73.58,71842.0,64.2249,64.2947,64.1812,64.2161,71842.0
2021-03-17 12:40:00,73.58,73.75,73.58,73.75,33787.0,64.2161,64.3645,64.2161,64.3645,33787.0
2021-03-17 12:50:00,73.72,73.77,73.69,73.75,42247.0,64.3383,64.382,64.3121,64.3645,42247.0
2021-03-17 13:00:00,73.75,73.79,73.7,73.75,39396.0,64.3645,64.3994,64.3209,64.3645,39396.0
2021-03-17 13:10:00,73.76,73.9,73.75,73.84,109569.0,64.3732,64.4954,64.3645,64.443,109569.0
2021-03-17 13:20:00,73.85,73.91,73.68,73.9,73342.0,64.4518,64.5041,64.3034,64.4954,73342.0
2021-03-17 13:30:00,73.88,74.05,73.83,74.04,130623.0,64.478,64.6263,64.4343,64.6176,130623.0
2021-03-17 13:40:00,74.03,74.05,73.83,73.97,92130.0,64.6089,64.6263,64.4343,64.5565,92130.0
2021-03-17 13:50:00,73.98,74.03,73.85,73.96,120847.0,64.5652,64.6089,64.4518,64.5478,120847.0
2021-03-17 14:00:00,73.97,74.39,73.97,74.08,127281.0,64.5565,64.9231,64.5565,64.6525,127281.0
2021-03-17 14:10:00,74.08,74.11,73.8,73.9,98674.0,64.6525,64.6787,64.4081,64.4954,98674.0
2021-03-17 14:20:00,73.91,73.92,73.71,73.73,91591.0,64.5041,64.5129,64.3296,64.347,91591.0
2021-03-17 14:30:00,73.73,73.96,73.7,73.9,98652.0,64.347,64.5478,64.3209,64.4954,98652.0
2021-03-17 14:40:00,73.9,73.94,73.75,73.78,92887.0,64.4954,64.5303,64.3645,64.3907,92887.0
2021-03-17 14:50:00,73.78,73.95,73.77,73.84,158079.0,64.3907,64.5391,64.382,64.443,158079.0
2021-03-17 15:00:00,73.84,74.0,73.84,74.0,92134.0,64.443,64.5827,64.443,64.5827,92134.0
2021-03-17 15:10:00,73.99,74.08,73.94,74.02,117128.0,64.574,64.6525,64.5303,64.6001,117128.0
2021-03-17 15:20:00,74.02,74.05,73.86,73.94,105011.0,64.6001,64.6263,64.4605,64.5303,105011.0
2021-03-17 15:30:00,73.94,74.12,73.94,74.03,117401.0,64.5303,64.6874,64.5303,64.6089,117401.0
2021-03-17 15:40:00,74.03,74.04,73.85,73.96,154048.0,64.6089,64.6176,64.4518,64.5478,154048.0
2021-03-17 15:50:00,73.95,74.08,73.9,74.05,625856.0,64.5391,64.6525,64.4954,64.6263,625856.0
2021-03-18 09:30:00,74.01,74.3,73.81,74.27,160041.0,64.5914,64.8445,64.4169,64.8183,160041.0
2021-03-18 09:40:00,74.25,74.77,74.22,74.37,180647.0,64.8009,65.2547,64.7747,64.9056,180647.0
2021-03-18 09:50:00,74.36,74.56,74.28,74.5,98467.0,64.8969,65.0714,64.8271,65.0191,98467.0
2021-03-18 10:00:00,74.5,74.73,74.37,74.73,101961.0,65.0191,65.2198,64.9056,65.2198,101961.0
2021-03-18 10:10:00,74.73,74.74,74.41,74.53,83761.0,65.2198,65.2285,64.9405,65.0452,83761.0
2021-03-18 10:20:00,74.53,74.72,74.5,74.53,122481.0,65.0452,65.2111,65.0191,65.0452,122481.0
2021-03-18 10:30:00,74.54,74.55,74.28,74.43,143357.0,65.054,65.0627,64.8271,64.958,143357.0
2021-03-18 10:40:00,74.44,74.46,74.24,74.27,89463.0,64.9667,64.9841,64.7921,64.8183,89463.0
2021-03-18 10:50:00,74.28,74.51,74.19,74.49,118585.0,64.8271,65.0278,64.7485,65.0103,118585.0
2021-03-18 11:00:00,74.51,74.67,74.41,74.62,111494.0,65.0278,65.1674,64.9405,65.1238,111494.0
2021-03-18 11:10:00,74.62,74.8,74.6,74.71,82219.0,65.1238,65.2809,65.1063,65.2023,82219.0
2021-03-18 11:20:00,74.72,74.82,74.67,74.7,53958.0,65.2111,65.2983,65.1674,65.1936,53958.0
2021-03-18 11:30:00,74.71,74.79,74.54,74.62,78503.0,65.2023,65.2722,65.054,65.1238,78503.0
2021-03-18 11:40:00,74.62,74.67,74.58,74.66,79924.0,65.1238,65.1674,65.0889,65.1587,79924.0
2021-03-18 11:50:00,74.66,74.73,74.58,74.7,67216.0,65.1587,65.2198,65.0889,65.1936,67216.0
2021-03-18 12:00:00,74.7,74.85,74.68,74.8,63316.0,65.1936,65.3245,65.1762,65.2809,63316.0
2021-03-18 12:10:00,74.8,74.98,74.76,74.98,71313.0,65.2809,65.438,65.246,65.438,71313.0
2021-03-18 12:20:00,74.97,75.03,74.9,75.0,138157.0,65.4292,65.4816,65.3682,65.4554,138157.0
2021-03-18 12:30:00,74.99,75.01,74.82,74.94,82723.0,65.4467,65.4642,65.2983,65.4031,82723.0
2021-03-18 12:40:00,74.95,75.0,74.89,74.97,64285.0,65.4118,65.4554,65.3594,65.4292,64285.0
2021-03-18 12:50:00,74.97,75.0,74.8,74.84,66710.0,65.4292,65.4554,65.2809,65.3158,66710.0
2021-03-18 13:00:00,74.82,74.86,74.74,74.79,74481.0,65.2983,65.3332,65.2285,65.2722,74481.0
2021-03-18 13:10:00,74.78,74.87,74.74,74.84,43642.0,65.2634,65.342,65.2285,65.3158,43642.0
2021-03-18 13:20:00,74.86,74.96,74.86,74.94,54743.0,65.3332,65.4205,65.3332,65.4031,54743.0
2021-03-18 13:30:00,74.94,74.98,74.91,74.95,52330.0,65.4031,65.438,65.3769,65.4118,52330.0
2021-03-18 13:40:00,74.96,75.16,74.95,75.13,89894.0,65.4205,65.5951,65.4118,65.5689,89894.0
2021-03-18 13:50:00,75.14,75.25,75.09,75.24,67694.0,65.5776,65.6736,65.534,65.6649,67694.0
2021-03-18 14:00:00,75.25,75.29,75.14,75.23,125141.0,65.6736,65.7085,65.5776,65.6562,125141.0
2021-03-18 14:10:00,75.24,75.27,75.04,75.05,102195.0,65.6649,65.6911,65.4903,65.4991,102195.0
2021-03-18 14:20:00,75.05,75.15,75.02,75.09,151453.0,65.4991,65.5863,65.4729,65.534,151453.0
2021-03-18 14:30:00,75.09,75.15,74.86,74.94,147744.0,65.534,65.5863,65.3332,65.4031,147744.0
2021-03-18 14:40:00,74.92,75.06,74.85,75.03,84847.0,65.3856,65.5078,65.3245,65.4816,84847.0
2021-03-18 14:50:00,75.05,75.11,74.99,75.01,80294.0,65.4991,65.5514,65.4467,65.4642,80294.0
2021-03-18 15:00:00,75.01,75.05,74.9,75.0,130164.0,65.4642,65.4991,65.3682,65.4554,130164.0
2021-03-18 15:10:00,74.99,75.05,74.92,74.94,101753.0,65.4467,65.4991,65.3856,65.4031,101753.0
2021-03-18 15:20:00,74.95,75.02,74.82,75.02,193228.0,65.4118,65.4729,65.2983,65.4729,193228.0
2021-03-18 15:30:00,75.01,75.14,74.84,74.95,282426.0,65.4642,65.5776,65.3158,65.4118,282426.0
2021-03-18 15:40:00,74.95,74.97,74.62,74.67,467136.0,65.4118,65.4292,65.1238,65.1674,467136.0
2021-03-18 15:50:00,74.67,74.77,74.46,74.48,874263.0,65.1674,65.2547,64.9841,65.0016,874263.0
2021-03-19 09:30:00,74.5,74.65,73.92,73.92,824167.0,65.0191,65.15,64.5129,64.5129,824167.0
2021-03-19 09:40:00,73.96,74.2,73.77,73.81,111507.0,64.5478,64.7572,64.382,64.4169,111507.0
2021-03-19 09:50:00,73.8,74.06,73.72,74.03,79857.0,64.4081,64.6351,64.3383,64.6089,79857.0
2021-03-19 10:00:00,74.05,74.17,73.77,73.78,84038.0,64.6263,64.7311,64.382,64.3907,84038.0
2021-03-19 10:10:00,73.79,73.89,73.65,73.81,107582.0,64.3994,64.4867,64.2772,64.4169,107582.0
2021-03-19 10:20:00,73.82,73.83,73.58,73.6,75133.0,64.4256,64.4343,64.2161,64.2336,75133.0
2021-03-19 10:30:00,73.61,73.67,73.34,73.45,155786.0,64.2423,64.2947,64.0067,64.1027,155786.0
2021-03-19 10:40:00,73.45,73.97,73.44,73.92,67704.0,64.1027,64.5565,64.094,64.5129,67704.0
2021-03-19 10:50:00,73.93,73.97,73.83,73.97,81064.0,64.5216,64.5565,64.4343,64.5565,81064.0
2021-03-19 11:00:00,73.97,74.01,73.78,73.87,84957.0,64.5565,64.5914,64.3907,64.4692,84957.0
2021-03-19 11:10:00,73.88,73.89,73.76,73.81,56112.0,64.478,64.4867,64.3732,64.4169,56112.0
2021-03-19 11:20:00,73.8,73.89,73.78,73.84,48038.0,64.4081,64.4867,64.3907,64.443,48038.0
2021-03-19 11:30:00,73.83,73.96,73.8,73.88,47377.0,64.4343,64.5478,64.4081,64.478,47377.0
2021-03-19 11:40:00,73.87,73.92,73.82,73.9,65963.0,64.4692,64.5129,64.4256,64.4954,65963.0
2021-03-19 11:50:00,73.9,73.98,73.88,73.95,75638.0,64.4954,64.5652,64.478,64.5391,75638.0
2021-03-19 12:00:00,73.95,74.0,73.88,73.95,68384.0,64.5391,64.5827,64.478,64.5391,68384.0
2021-03-19 12:10:00,73.94,73.99,73.86,73.97,57046.0,64.5303,64.574,64.4605,64.5565,57046.0
2021-03-19 12:20:00,73.97,74.18,73.94,74.12,66218.0,64.5565,64.7398,64.5303,64.6874,66218.0
2021-03-19 12:30:00,74.1,74.11,73.79,73.94,79911.0,64.67,64.6787,64.3994,64.5303,79911.0
2021-03-19 12:40:00,73.94,74.26,73.93,74.08,77400.0,64.5303,64.8096,64.5216,64.6525,77400.0
2021-03-19 12:50:00,74.08,74.2,74.0,74.16,47595.0,64.6525,64.7572,64.5827,64.7223,47595.0
2021-03-19 13:00:00,74.17,74.19,74.04,74.11,40303.0,64.7311,64.7485,64.6176,64.6787,40303.0
2021-03-19 13:10:00,74.13,74.15,74.05,74.07,41191.0,64.6961,64.7136,64.6263,64.6438,41191.0
2021-03-19 13:20:00,74.07,74.13,74.0,74.1,40880.0,64.6438,64.6961,64.5827,64.67,40880.0
2021-03-19 13:30:00,74.11,74.18,74.02,74.09,50919.0,64.6787,64.7398,64.6001,64.6612,50919.0
2021-03-19 13:40:00,74.09,74.19,74.05,74.17,36255.0,64.6612,64.7485,64.6263,64.7311,36255.0
2021-03-19 13:50:00,74.18,74.19,74.02,74.06,74559.0,64.7398,64.7485,64.6001,64.6351,74559.0
2021-03-19 14:00:00,74.05,74.07,73.95,73.98,76060.0,64.6263,64.6438,64.5391,64.5652,76060.0
2021-03-19 14:10:00,73.98,74.04,73.93,73.98,75723.0,64.5652,64.6176,64.5216,64.5652,75723.0
2021-03-19 14:20:00,73.98,74.0,73.9,73.99,55888.0,64.5652,64.5827,64.4954,64.574,55888.0
2021-03-19 14:30:00,73.98,74.02,73.92,73.99,50331.0,64.5652,64.6001,64.5129,64.574,50331.0
2021-03-19 14:40:00,74.0,74.05,73.95,73.97,95080.0,64.5827,64.6263,64.5391,64.5565,95080.0
2021-03-19 14:50:00,73.98,74.02,73.92,73.98,70800.0,64.5652,64.6001,64.5129,64.5652,70800.0
2021-03-19 15:00:00,74.0,74.02,73.82,73.92,100940.0,64.5827,64.6001,64.4256,64.5129,100940.0
2021-03-19 15:10:00,73.92,73.95,73.76,73.78,133679.0,64.5129,64.5391,64.3732,64.3907,133679.0
2021-03-19 15:20:00,73.79,73.88,73.74,73.8,121998.0,64.3994,64.478,64.3558,64.4081,121998.0
2021-03-19 15:30:00,73.8,73.83,73.6,73.62,339529.0,64.4081,64.4343,64.2336,64.251,339529.0
2021-03-19 15:40:00,73.62,73.65,73.38,73.42,514212.0,64.251,64.2772,64.0416,64.0765,514212.0
2021-03-19 15:50:00,73.43,73.43,73.17,73.18,1498708.0,64.0852,64.0852,63.8583,63.867,1498708.0
2021-03-22 09:30:00,72.92,73.0,72.35,72.71,350284.0,63.6401,63.7099,63.1427,63.4569,350284.0
2021-03-22 09:40:00,72.69,73.02,72.54,72.91,117529.0,63.4394,63.7274,63.3085,63.6314,117529.0
2021-03-22 09:50:00,72.95,72.96,72.67,72.83,92014.0,63.6663,63.675,63.4219,63.5616,92014.0
2021-03-22 10:00:00,72.86,73.03,72.76,72.77,83183.0,63.5878,63.7361,63.5005,63.5092,83183.0
2021-03-22 10:10:00,72.78,72.83,72.57,72.58,98127.0,63.5179,63.5616,63.3347,63.3434,98127.0
2021-03-22 10:20:00,72.6,72.84,72.58,72.61,111788.0,63.3609,63.5703,63.3434,63.3696,111788.0
2021-03-22 10:30:00,72.61,72.79,72.59,72.62,120631.0,63.3696,63.5267,63.3521,63.3783,120631.0
2021-03-22 10:40:00,72.61,72.99,72.59,72.86,135060.0,63.3696,63.7012,63.3521,63.5878,135060.0
2021-03-22 10:50:00,72.87,73.18,72.71,73.09,177876.0,63.5965,63.867,63.4569,63.7885,177876.0
2021-03-22 11:00:00,73.09,73.13,72.97,73.09,77783.0,63.7885,63.8234,63.6838,63.7885,77783.0
2021-03-22 11:10:00,73.09,73.12,72.96,73.0,67569.0,63.7885,63.8147,63.675,63.7099,67569.0
2021-03-22 11:20:00,72.99,73.05,72.94,73.05,70714.0,63.7012,63.7536,63.6576,63.7536,70714.0
2021-03-22 11:30:00,73.05,73.32,72.9,73.26,425406.0,63.7536,63.9892,63.6227,63.9369,425406.0
2021-03-22 11:40:00,73.26,73.28,73.16,73.22,90397.0,63.9369,63.9543,63.8496,63.902,90397.0
2021-03-22 11:50:00,73.22,73.36,73.15,73.3,118485.0,63.902,64.0241,63.8409,63.9718,118485.0
2021-03-22 12:00:00,73.3,73.36,73.27,73.29,84555.0,63.9718,64.0241,63.9456,63.963,84555.0
2021-03-22 12:10:00,73.28,73.35,73.25,73.27,99868.0,63.9543,64.0154,63.9281,63.9456,99868.0
2021-03-22 12:20:00,73.26,73.29,73.19,73.24,58183.0,63.9369,63.963,63.8758,63.9194,58183.0
2021-03-22 12:30:00,73.25,73.26,73.14,73.26,54532.0,63.9281,63.9369,63.8321,63.9369,54532.0
2021-03-22 12:40:00,73.26,73.26,73.2,73.21,50932.0,63.9369,63.9369,63.8845,63.8932,50932.0
2021-03-22 12:50:00,73.2,73.23,73.09,73.12,68039.0,63.8845,63.9107,63.7885,63.8147,68039.0
2021-03-22 13:00:00,73.13,73.16,73.09,73.13,73265.0,63.8234,63.8496,63.7885,63.8234,73265.0
2021-03-22 13:10:00,73.13,73.26,73.09,73.25,65692.0,63.8234,63.9369,63.7885,63.9281,65692.0
2021-03-22 13:20:00,73.25,73.32,73.24,73.28,67810.0,63.9281,63.9892,63.9194,63.9543,67810.0
2021-03-22 13:30:00,73.29,73.31,73.23,73.27,56464.0,63.963,63.9805,63.9107,63.9456,56464.0
2021-03-22 13:40:00,73.27,73.27,73.16,73.19,92388.0,63.9456,63.9456,63.8496,63.8758,92388.0
2021-03-22 13:50:00,73.21,73.26,73.17,73.17,52890.0,63.8932,63.9369,63.8583,63.8583,52890.0
2021-03-22 14:00:00,73.18,73.32,73.17,73.29,78655.0,63.867,63.9892,63.8583,63.963,78655.0
2021-03-22 14:10:00,73.28,73.33,73.23,73.26,100107.0,63.9543,63.998,63.9107,63.9369,100107.0
2021-03-22 14:20:00,73.25,73.27,73.19,73.26,60822.0,63.9281,63.9456,63.8758,63.9369,60822.0
2021-03-22 14:30:00,73.26,73.31,73.24,73.29,87815.0,63.9369,63.9805,63.9194,63.963,87815.0
2021-03-22 14:40:00,73.27,73.28,73.17,73.23,92553.0,63.9456,63.9543,63.8583,63.9107,92553.0
2021-03-22 14:50:00,73.22,73.26,73.12,73.24,84854.0,63.902,63.9369,63.8147,63.9194,84854.0
2021-03-22 15:00:00,73.24,73.35,73.21,73.33,102190.0,63.9194,64.0154,63.8932,63.998,102190.0
2021-03-22 15:10:00,73.33,73.4,73.31,73.34,86406.0,63.998,64.059,63.9805,64.0067,86406.0
2021-03-22 15:20:00,73.35,73.57,73.31,73.53,143008.0,64.0154,64.2074,63.9805,64.1725,143008.0
2021-03-22 15:30:00,73.53,73.56,73.41,73.41,156276.0,64.1725,64.1987,64.0678,64.0678,156276.0
2021-03-22 15:40:00,73.42,73.51,73.37,73.39,136114.0,64.0765,64.155,64.0329,64.0503,136114.0
2021-03-22 15:50:00,73.38,73.54,73.33,73.46,331107.0,64.0416,64.1812,63.998,64.1114,331107.0
2021-03-23 09:30:00,73.11,73.44,72.94,72.95,196325.0,63.8059,64.094,63.6576,63.6663,196325.0
2021-03-23 09:40:00,72.95,73.14,72.87,72.98,101758.0,63.6663,63.8321,63.5965,63.6925,101758.0
2021-03-23 09:50:00,72.98,73.25,72.95,73.19,124186.0,63.6925,63.9281,63.6663,63.8758,124186.0
2021-03-23 10:00:00,73.17,73.2,72.75,72.75,105084.0,63.8583,63.8845,63.4918,63.4918,105084.0
2021-03-23 10:10:00,72.76,72.87,72.64,72.82,84012.0,63.5005,63.5965,63.3958,63.5529,84012.0
2021-03-23 10:20:00,72.82,72.95,72.82,72.84,67556.0,63.5529,63.6663,63.5529,63.5703,67556.0
2021-03-23 10:30:00,72.83,72.84,72.64,72.7,125041.0,63.5616,63.5703,63.3958,63.4481,125041.0
2021-03-23 10:40:00,72.7,72.72,72.46,72.51,149345.0,63.4481,63.4656,63.2387,63.2823,149345.0
2021-03-23 10:50:00,72.51,72.69,72.49,72.56,80223.0,63.2823,63.4394,63.2649,63.3259,80223.0
2021-03-23 11:00:00,72.58,72.74,72.51,72.56,206327.0,63.3434,63.483,63.2823,63.3259,206327.0
2021-03-23 11:10:00,72.56,72.7,72.48,72.69,170790.0,63.3259,63.4481,63.2561,63.4394,170790.0
2021-03-23 11:20:00,72.68,72.86,72.65,72.83,68666.0,63.4307,63.5878,63.4045,63.5616,68666.0
2021-03-23 11:30:00,72.84,72.84,72.57,72.64,111405.0,63.5703,63.5703,63.3347,63.3958,111405.0
2021-03-23 11:40:00,72.63,72.7,72.57,72.6,99522.0,63.387,63.4481,63.3347,63.3609,99522.0
2021-03-23 11:50:00,72.62,72.9,72.56,72.8,174808.0,63.3783,63.6227,63.3259,63.5354,174808.0
2021-03-23 12:00:00,72.79,72.83,72.65,72.67,86593.0,63.5267,63.5616,63.4045,63.4219,86593.0
2021-03-23 12:10:00,72.67,72.83,72.67,72.75,78729.0,63.4219,63.5616,63.4219,63.4918,78729.0
2021-03-23 12:20:00,72.75,72.8,72.71,72.77,54943.0,63.4918,63.5354,63.4569,63.5092,54943.0
2021-03-23 12:30:00,72.77,72.82,72.7,72.78,62407.0,63.5092,63.5529,63.4481,63.5179,62407.0
2021-03-23 12:40:00,72.8,72.83,72.72,72.75,53826.0,63.5354,63.5616,63.4656,63.4918,53826.0
2021-03-23 12:50:00,72.74,72.87,72.74,72.86,49511.0,63.483,63.5965,63.483,63.5878,49511.0
2021-03-23 13:00:00,72.85,72.91,72.81,72.83,51919.0,63.579,63.6314,63.5441,63.5616,51919.0
2021-03-23 13:10:00,72.83,72.87,72.78,72.86,48347.0,63.5616,63.5965,63.5179,63.5878,48347.0
2021-03-23 13:20:00,72.85,72.89,72.83,72.86,46448.0,63.579,63.6139,63.5616,63.5878,46448.0
2021-03-23 13:30:00,72.85,72.89,72.78,72.83,54443.0,63.579,63.6139,63.5179,63.5616,54443.0
2021-03-23 13:40:00,72.82,72.83,72.68,72.72,62293.0,63.5529,63.5616,63.4307,63.4656,62293.0
2021-03-23 13:50:00,72.72,72.81,72.7,72.74,50747.0,63.4656,63.5441,63.4481,63.483,50747.0
2021-03-23 14:00:00,72.75,72.76,72.61,72.64,55182.0,63.4918,63.5005,63.3696,63.3958,55182.0
2021-03-23 14:10:00,72.63,72.65,72.52,72.54,51736.0,63.387,63.4045,63.291,63.3085,51736.0
2021-03-23 14:20:00,72.55,72.63,72.53,72.61,47448.0,63.3172,63.387,63.2998,63.3696,47448.0
2021-03-23 14:30:00,72.6,72.64,72.56,72.6,41555.0,63.3609,63.3958,63.3259,63.3609,41555.0
2021-03-23 14:40:00,72.61,72.61,72.37,72.41,95662.0,63.3696,63.3696,63.1601,63.195,95662.0
2021-03-23 14:50:00,72.42,72.46,72.25,72.26,71966.0,63.2038,63.2387,63.0554,63.0641,71966.0
2021-03-23 15:00:00,72.25,72.26,72.07,72.09,141936.0,63.0554,63.0641,62.8983,62.9158,141936.0
2021-03-23 15:10:00,72.09,72.17,71.96,72.03,140536.0,62.9158,62.9856,62.8023,62.8634,140536.0
2021-03-23 15:20:00,72.02,72.12,71.91,72.06,319467.0,62.8547,62.9419,62.7587,62.8896,319467.0
2021-03-23 15:30:00,72.05,72.05,71.8,71.83,214199.0,62.8808,62.8808,62.6627,62.6888,214199.0
2021-03-23 15:40:00,71.84,72.09,71.82,71.95,355835.0,62.6976,62.9158,62.6801,62.7936,355835.0
2021-03-23 15:50:00,71.97,72.06,71.85,71.9,689659.0,62.811,62.8896,62.7063,62.7499,689659.0
2021-03-24 09:30:00,72.12,72.52,71.7,72.48,232559.0,62.9419,63.291,62.5754,63.2561,232559.0
2021-03-24 09:40:00,72.47,72.82,72.4,72.81,185766.0,63.2474,63.5529,63.1863,63.5441,185766.0
2021-03-24 09:50:00,72.77,72.84,72.6,72.6,56770.0,63.5092,63.5703,63.3609,63.3609,56770.0
2021-03-24 10:00:00,72.56,72.92,72.54,72.74,120669.0,63.3259,63.6401,63.3085,63.483,120669.0
2021-03-24 10:10:00,72.72,73.0,72.72,72.88,95050.0,63.4656,63.7099,63.4656,63.6052,95050.0
2021-03-24 10:20:00,72.87,73.01,72.76,73.01,88483.0,63.5965,63.7187,63.5005,63.7187,88483.0
2021-03-24 10:30:00,73.01,73.18,72.95,73.06,151085.0,63.7187,63.867,63.6663,63.7623,151085.0
2021-03-24 10:40:00,73.07,73.23,73.05,73.21,104772.0,63.771,63.9107,63.7536,63.8932,104772.0
2021-03-24 10:50:00,73.22,73.41,73.22,73.41,132137.0,63.902,64.0678,63.902,64.0678,132137.0
2021-03-24 11:00:00,73.41,73.63,73.36,73.59,91733.0,64.0678,64.2598,64.0241,64.2249,91733.0
2021-03-24 11:10:00,73.59,73.79,73.58,73.7,108617.0,64.2249,64.3994,64.2161,64.3209,108617.0
2021-03-24 11:20:00,73.7,73.7,73.46,73.5,104553.0,64.3209,64.3209,64.1114,64.1463,104553.0
2021-03-24 11:30:00,73.5,73.73,73.49,73.64,103308.0,64.1463,64.347,64.1376,64.2685,103308.0
2021-03-24 11:40:00,73.64,73.7,73.56,73.65,67022.0,64.2685,64.3209,64.1987,64.2772,67022.0
2021-03-24 11:50:00,73.65,73.77,73.6,73.67,83913.0,64.2772,64.382,64.2336,64.2947,83913.0
2021-03-24 12:00:00,73.68,73.93,73.63,73.88,153232.0,64.3034,64.5216,64.2598,64.478,153232.0
2021-03-24 12:10:00,73.88,74.15,73.83,74.01,208671.0,64.478,64.7136,64.4343,64.5914,208671.0
2021-03-24 12:20:00,74.03,74.09,73.89,74.03,121030.0,64.6089,64.6612,64.4867,64.6089,121030.0
2021-03-24 12:30:00,74.03,74.27,73.91,74.23,159435.0,64.6089,64.8183,64.5041,64.7834,159435.0
2021-03-24 12:40:00,74.24,74.3,73.95,73.95,105190.0,64.7921,64.8445,64.5391,64.5391,105190.0
2021-03-24 12:50:00,73.97,74.06,73.87,73.93,98891.0,64.5565,64.6351,64.4692,64.5216,98891.0
2021-03-24 13:00:00,73.95,74.01,73.83,73.87,109789.0,64.5391,64.5914,64.4343,64.4692,109789.0
2021-03-24 13:10:00,73.86,73.86,73.55,73.58,111720.0,64.4605,64.4605,64.19,64.2161,111720.0
2021-03-24 13:20:00,73.56,73.76,73.53,73.74,84951.0,64.1987,64.3732,64.1725,64.3558,84951.0
2021-03-24 13:30:00,73.76,73.79,73.68,73.74,60856.0,64.3732,64.3994,64.3034,64.3558,60856.0
2021-03-24 13:40:00,73.75,73.89,73.63,73.86,94167.0,64.3645,64.4867,64.2598,64.4605,94167.0
2021-03-24 13:50:00,73.89,73.95,73.81,73.9,63236.0,64.4867,64.5391,64.4169,64.4954,63236.0
2021-03-24 14:00:00,73.88,74.05,73.81,74.03,96966.0,64.478,64.6263,64.4169,64.6089,96966.0
2021-03-24 14:10:00,74.03,74.1,73.92,73.97,120019.0,64.6089,64.67,64.5129,64.5565,120019.0
2021-03-24 14:20:00,73.99,74.05,73.85,73.89,80205.0,64.574,64.6263,64.4518,64.4867,80205.0
2021-03-24 14:30:00,73.88,73.9,73.69,73.74,121110.0,64.478,64.4954,64.3121,64.3558,121110.0
2021-03-24 14:40:00,73.77,73.81,73.62,73.62,113443.0,64.382,64.4169,64.251,64.251,113443.0
2021-03-24 14:50:00,73.62,73.62,73.33,73.34,261819.0,64.251,64.251,63.998,64.0067,261819.0
2021-03-24 15:00:00,73.34,73.38,73.25,73.34,117494.0,64.0067,64.0416,63.9281,64.0067,117494.0
2021-03-24 15:10:00,73.35,73.41,73.2,73.21,117319.0,64.0154,64.0678,63.8845,63.8932,117319.0
2021-03-24 15:20:00,73.2,73.29,73.07,73.23,137539.0,63.8845,63.963,63.771,63.9107,137539.0
2021-03-24 15:30:00,73.23,73.25,73.0,73.02,136010.0,63.9107,63.9281,63.7099,63.7274,136010.0
2021-03-24 15:40:00,73.03,73.3,72.97,73.24,320921.0,63.7361,63.9718,63.6838,63.9194,320921.0
2021-03-24 15:50:00,73.23,73.39,73.17,73.2,869800.0,63.9107,64.0503,63.8583,63.8845,869800.0
2021-03-25 09:30:00,73.25,73.48,72.9,72.96,226836.0,63.9281,64.1289,63.6227,63.675,226836.0
2021-03-25 09:40:00,72.93,73.0,72.48,72.66,133819.0,63.6489,63.7099,63.2561,63.4132,133819.0
2021-03-25 09:50:00,72.68,73.03,72.64,72.86,94122.0,63.4307,63.7361,63.3958,63.5878,94122.0
2021-03-25 10:00:00,72.82,72.89,72.7,72.78,105756.0,63.5529,63.6139,63.4481,63.5179,105756.0
2021-03-25 10:10:00,72.78,72.81,72.41,72.56,127065.0,63.5179,63.5441,63.195,63.3259,127065.0
2021-03-25 10:20:00,72.56,72.57,72.29,72.54,128574.0,63.3259,63.3347,63.0903,63.3085,128574.0
2021-03-25 10:30:00,72.56,72.68,72.54,72.59,91717.0,63.3259,63.4307,63.3085,63.3521,91717.0
2021-03-25 10:40:00,72.6,72.63,72.46,72.55,69594.0,63.3609,63.387,63.2387,63.3172,69594.0
2021-03-25 10:50:00,72.53,72.88,72.47,72.84,127827.0,63.2998,63.6052,63.2474,63.5703,127827.0
2021-03-25 11:00:00,72.84,72.85,72.47,72.6,57034.0,63.5703,63.579,63.2474,63.3609,57034.0
2021-03-25 11:10:00,72.61,72.94,72.6,72.94,81416.0,63.3696,63.6576,63.3609,63.6576,81416.0
2021-03-25 11:20:00,72.94,73.18,72.89,73.11,108457.0,63.6576,63.867,63.6139,63.8059,108457.0
2021-03-25 11:30:00,73.12,73.17,73.02,73.16,86180.0,63.8147,63.8583,63.7274,63.8496,86180.0
2021-03-25 11:40:00,73.17,73.19,72.98,73.17,124128.0,63.8583,63.8758,63.6925,63.8583,124128.0
2021-03-25 11:50:00,73.16,73.4,73.16,73.4,76830.0,63.8496,64.059,63.8496,64.059,76830.0
2021-03-25 12:00:00,73.39,73.48,73.28,73.45,94394.0,64.0503,64.1289,63.9543,64.1027,94394.0
2021-03-25 12:10:00,73.44,73.5,73.3,73.38,69709.0,64.094,64.1463,63.9718,64.0416,69709.0
2021-03-25 12:20:00,73.38,73.38,73.25,73.29,95453.0,64.0416,64.0416,63.9281,63.963,95453.0
2021-03-25 12:30:00,73.29,73.42,73.28,73.38,70435.0,63.963,64.0765,63.9543,64.0416,70435.0
2021-03-25 12:40:00,73.37,73.47,73.3,73.46,39384.0,64.0329,64.1201,63.9718,64.1114,39384.0
2021-03-25 12:50:00,73.47,73.54,73.37,73.45,57126.0,64.1201,64.1812,64.0329,64.1027,57126.0
2021-03-25 13:00:00,73.43,73.7,73.4,73.54,64659.0,64.0852,64.3209,64.059,64.1812,64659.0
2021-03-25 13:10:00,73.54,73.66,73.51,73.55,45703.0,64.1812,64.286,64.155,64.19,45703.0
2021-03-25 13:20:00,73.58,73.6,73.39,73.4,39712.0,64.2161,64.2336,64.0503,64.059,39712.0
2021-03-25 13:30:00,73.41,73.43,73.32,73.42,38248.0,64.0678,64.0852,63.9892,64.0765,38248.0
2021-03-25 13:40:00,73.42,73.59,73.42,73.53,65446.0,64.0765,64.2249,64.0765,64.1725,65446.0
2021-03-25 13:50:00,73.53,73.55,73.4,73.43,43932.0,64.1725,64.19,64.059,64.0852,43932.0
2021-03-25 14:00:00,73.41,73.57,73.36,73.52,66243.0,64.0678,64.2074,64.0241,64.1638,66243.0
2021-03-25 14:10:00,73.53,73.69,73.49,73.69,48119.0,64.1725,64.3121,64.1376,64.3121,48119.0
2021-03-25 14:20:00,73.68,73.74,73.63,73.71,67483.0,64.3034,64.3558,64.2598,64.3296,67483.0
2021-03-25 14:30:00,73.73,73.86,73.67,73.77,74360.0,64.347,64.4605,64.2947,64.382,74360.0
2021-03-25 14:40:00,73.79,73.85,73.74,73.85,60182.0,64.3994,64.4518,64.3558,64.4518,60182.0
2021-03-25 14:50:00,73.84,73.98,73.82,73.94,151788.0,64.443,64.5652,64.4256,64.5303,151788.0
2021-03-25 15:00:00,73.95,74.03,73.89,73.96,128871.0,64.5391,64.6089,64.4867,64.5478,128871.0
2021-03-25 15:10:00,73.97,74.12,73.92,74.11,106055.0,64.5565,64.6874,64.5129,64.6787,106055.0
2021-03-25 15:20:00,74.1,74.14,73.97,74.03,99085.0,64.67,64.7049,64.5565,64.6089,99085.0
2021-03-25 15:30:00,74.02,74.24,74.01,74.16,91987.0,64.6001,64.7921,64.5914,64.7223,91987.0
2021-03-25 15:40:00,74.17,74.19,74.12,74.16,148088.0,64.7311,64.7485,64.6874,64.7223,148088.0
2021-03-25 15:50:00,74.15,74.25,74.07,74.08,442318.0,64.7136,64.8009,64.6438,64.6525,442318.0
2021-03-26 09:30:00,74.36,74.93,74.12,74.71,615819.0,64.8969,65.3943,64.6874,65.2023,615819.0
2021-03-26 09:40:00,74.71,75.18,74.69,74.84,274853.0,65.2023,65.6125,65.1849,65.3158,274853.0
2021-03-26 09:50:00,74.84,75.07,74.73,75.06,102284.0,65.3158,65.5165,65.2198,65.5078,102284.0
2021-03-26 10:00:00,75.08,75.19,74.82,74.83,248729.0,65.5252,65.6212,65.2983,65.3071,248729.0
2021-03-26 10:10:00,74.81,75.31,74.81,75.18,128759.0,65.2896,65.726,65.2896,65.6125,128759.0
2021-03-26 10:20:00,75.19,75.43,75.17,75.33,138778.0,65.6212,65.8307,65.6038,65.7434,138778.0
2021-03-26 10:30:00,75.34,75.39,75.05,75.08,130167.0,65.7522,65.7958,65.4991,65.5252,130167.0
2021-03-26 10:40:00,75.09,75.23,75.04,75.21,84866.0,65.534,65.6562,65.4903,65.6387,84866.0
2021-03-26 10:50:00,75.21,75.41,75.2,75.33,111009.0,65.6387,65.8132,65.63,65.7434,111009.0
2021-03-26 11:00:00,75.34,75.5,75.29,75.37,149156.0,65.7522,65.8918,65.7085,65.7783,149156.0
2021-03-26 11:10:00,75.36,75.49,75.33,75.45,140293.0,65.7696,65.8831,65.7434,65.8482,140293.0
2021-03-26 11:20:00,75.45,75.49,75.27,75.35,136005.0,65.8482,65.8831,65.6911,65.7609,136005.0
2021-03-26 11:30:00,75.35,75.41,75.11,75.2,114354.0,65.7609,65.8132,65.5514,65.63,114354.0
2021-03-26 11:40:00,75.21,75.45,75.2,75.42,116832.0,65.6387,65.8482,65.63,65.822,116832.0
2021-03-26 11:50:00,75.42,75.47,75.31,75.35,114735.0,65.822,65.8656,65.726,65.7609,114735.0
2021-03-26 12:00:00,75.34,75.51,75.31,75.47,168260.0,65.7522,65.9005,65.726,65.8656,168260.0
2021-03-26 12:10:00,75.46,75.57,75.43,75.51,150694.0,65.8569,65.9529,65.8307,65.9005,150694.0
2021-03-26 12:20:00,75.5,75.55,75.23,75.32,94254.0,65.8918,65.9354,65.6562,65.7347,94254.0
2021-03-26 12:30:00,75.33,75.47,75.32,75.47,70926.0,65.7434,65.8656,65.7347,65.8656,70926.0
2021-03-26 12:40:00,75.46,75.65,75.46,75.61,135622.0,65.8569,66.0227,65.8569,65.9878,135622.0
2021-03-26 12:50:00,75.61,75.84,75.6,75.74,175700.0,65.9878,66.1885,65.9791,66.1013,175700.0
2021-03-26 13:00:00,75.75,75.82,75.7,75.8,92670.0,66.11,66.1711,66.0663,66.1536,92670.0
2021-03-26 13:10:00,75.8,75.81,75.59,75.69,108001.0,66.1536,66.1623,65.9703,66.0576,108001.0
2021-03-26 13:20:00,75.68,75.71,75.59,75.61,102276.0,66.0489,66.0751,65.9703,65.9878,102276.0
2021-03-26 13:30:00,75.61,75.68,75.6,75.62,76376.0,65.9878,66.0489,65.9791,65.9965,76376.0
2021-03-26 13:40:00,75.62,75.66,75.54,75.6,182721.0,65.9965,66.0314,65.9267,65.9791,182721.0
2021-03-26 13:50:00,75.6,75.79,75.53,75.79,147985.0,65.9791,66.1449,65.918,66.1449,147985.0
2021-03-26 14:00:00,75.77,75.78,74.85,75.74,166745.0,66.1274,66.1362,65.3245,66.1013,166745.0
2021-03-26 14:10:00,75.75,75.8,75.58,75.7,144752.0,66.11,66.1536,65.9616,66.0663,144752.0
2021-03-26 14:20:00,75.7,75.82,75.66,75.8,166265.0,66.0663,66.1711,66.0314,66.1536,166265.0
2021-03-26 14:30:00,75.79,75.84,75.61,75.7,138227.0,66.1449,66.1885,65.9878,66.0663,138227.0
2021-03-26 14:40:00,75.7,75.74,75.46,75.51,177793.0,66.0663,66.1013,65.8569,65.9005,177793.0
2021-03-26 14:50:00,75.51,75.84,75.5,75.81,146992.0,65.9005,66.1885,65.8918,66.1623,146992.0
2021-03-26 15:00:00,75.81,75.84,75.64,75.65,100496.0,66.1623,66.1885,66.014,66.0227,100496.0
2021-03-26 15:10:00,75.66,75.76,75.63,75.76,131487.0,66.0314,66.1187,66.0053,66.1187,131487.0
2021-03-26 15:20:00,75.77,75.79,75.6,75.7,135319.0,66.1274,66.1449,65.9791,66.0663,135319.0
2021-03-26 15:30:00,75.7,75.84,75.61,75.66,199172.0,66.0663,66.1885,65.9878,66.0314,199172.0
2021-03-26 15:40:00,75.67,75.76,75.63,75.75,215182.0,66.0402,66.1187,66.0053,66.11,215182.0
2021-03-26 15:50:00,75.74,76.0,75.68,75.95,544390.0,66.1013,66.3282,66.0489,66.2845,544390.0
2021-03-29 09:30:00,75.7,76.19,75.51,76.16,361562.0,66.0663,66.494,65.9005,66.4678,361562.0
2021-03-29 09:40:00,76.13,76.65,76.08,76.5,232291.0,66.4416,66.8954,66.398,66.7645,232291.0
2021-03-29 09:50:00,76.49,76.69,76.46,76.47,175250.0,66.7558,66.9304,66.7296,66.7384,175250.0
2021-03-29 10:00:00,76.47,76.72,76.4,76.62,142183.0,66.7384,66.9565,66.6773,66.8693,142183.0
2021-03-29 10:10:00,76.61,76.76,76.59,76.67,138107.0,66.8605,66.9914,66.8431,66.9129,138107.0
2021-03-29 10:20:00,76.66,76.87,76.6,76.7,135405.0,66.9042,67.0874,66.8518,66.9391,135405.0
2021-03-29 10:30:00,76.73,76.82,76.51,76.52,150085.0,66.9653,67.0438,66.7733,66.782,150085.0
2021-03-29 10:40:00,76.51,76.56,76.24,76.31,90772.0,66.7733,66.8169,66.5376,66.5987,90772.0
2021-03-29 10:50:00,76.32,76.32,75.97,76.15,110065.0,66.6074,66.6074,66.302,66.4591,110065.0
2021-03-29 11:00:00,76.17,76.4,76.15,76.24,77796.0,66.4765,66.6773,66.4591,66.5376,77796.0
2021-03-29 11:10:00,76.24,76.28,76.08,76.11,132434.0,66.5376,66.5725,66.398,66.4242,132434.0
2021-03-29 11:20:00,76.13,76.29,76.08,76.29,177333.0,66.4416,66.5813,66.398,66.5813,177333.0
2021-03-29 11:30:00,76.28,76.46,76.23,76.39,92135.0,66.5725,66.7296,66.5289,66.6685,92135.0
2021-03-29 11:40:00,76.39,76.39,76.21,76.24,72249.0,66.6685,66.6685,66.5114,66.5376,72249.0
2021-03-29 11:50:00,76.23,76.27,76.09,76.21,58301.0,66.5289,66.5638,66.4067,66.5114,58301.0
2021-03-29 12:00:00,76.22,76.23,76.05,76.09,54609.0,66.5202,66.5289,66.3718,66.4067,54609.0
2021-03-29 12:10:00,76.1,76.1,75.87,75.93,65791.0,66.4154,66.4154,66.2147,66.2671,65791.0
2021-03-29 12:20:00,75.94,76.13,75.93,76.12,60233.0,66.2758,66.4416,66.2671,66.4329,60233.0
2021-03-29 12:30:00,76.12,76.29,76.07,76.27,51213.0,66.4329,66.5813,66.3893,66.5638,51213.0
2021-03-29 12:40:00,76.28,76.36,76.25,76.34,64019.0,66.5725,66.6424,66.5464,66.6249,64019.0
2021-03-29 12:50:00,76.33,76.45,76.29,76.41,85867.0,66.6162,66.7209,66.5813,66.686,85867.0
2021-03-29 13:00:00,76.43,76.62,76.4,76.51,87565.0,66.7034,66.8693,66.6773,66.7733,87565.0
2021-03-29 13:10:00,76.51,76.59,76.46,76.52,59759.0,66.7733,66.8431,66.7296,66.782,59759.0
2021-03-29 13:20:00,76.53,76.57,76.38,76.53,47710.0,66.7907,66.8256,66.6598,66.7907,47710.0
2021-03-29 13:30:00,76.52,76.69,76.51,76.64,63497.0,66.782,66.9304,66.7733,66.8867,63497.0
2021-03-29 13:40:00,76.65,76.69,76.55,76.66,51067.0,66.8954,66.9304,66.8082,66.9042,51067.0
2021-03-29 13:50:00,76.66,76.69,76.57,76.58,45479.0,66.9042,66.9304,66.8256,66.8344,45479.0
2021-03-29 14:00:00,76.59,76.64,76.48,76.64,49133.0,66.8431,66.8867,66.7471,66.8867,49133.0
2021-03-29 14:10:00,76.63,76.65,76.51,76.52,59095.0,66.878,66.8954,66.7733,66.782,59095.0
2021-03-29 14:20:00,76.53,76.64,76.52,76.56,54630.0,66.7907,66.8867,66.782,66.8169,54630.0
2021-03-29 14:30:00,76.57,76.59,76.37,76.47,60674.0,66.8256,66.8431,66.6511,66.7384,60674.0
2021-03-29 14:40:00,76.47,76.69,76.44,76.67,55976.0,66.7384,66.9304,66.7122,66.9129,55976.0
2021-03-29 14:50:00,76.66,76.66,76.57,76.64,54655.0,66.9042,66.9042,66.8256,66.8867,54655.0
2021-03-29 15:00:00,76.65,76.72,76.63,76.69,73945.0,66.8954,66.9565,66.878,66.9304,73945.0
2021-03-29 15:10:00,76.69,76.72,76.49,76.53,81317.0,66.9304,66.9565,66.7558,66.7907,81317.0
2021-03-29 15:20:00,76.53,76.6,76.44,76.59,62331.0,66.7907,66.8518,66.7122,66.8431,62331.0
2021-03-29 15:30:00,76.59,76.61,76.35,76.45,109125.0,66.8431,66.8605,66.6336,66.7209,109125.0
2021-03-29 15:40:00,76.45,76.46,76.25,76.25,153274.0,66.7209,66.7296,66.5464,66.5464,153274.0
2021-03-29 15:50:00,76.25,76.39,76.18,76.3,384797.0,66.5464,66.6685,66.4853,66.59,384797.0
2021-03-30 09:30:00,76.17,76.81,75.87,76.77,258030.0,66.4765,67.0351,66.2147,67.0002,258030.0
2021-03-30 09:40:00,76.76,76.81,76.15,76.23,182013.0,66.9914,67.0351,66.4591,66.5289,182013.0
2021-03-30 09:50:00,76.23,76.23,75.93,76.0,84860.0,66.5289,66.5289,66.2671,66.3282,84860.0
2021-03-30 10:00:00,76.01,76.17,75.88,76.01,117680.0,66.3369,66.4765,66.2234,66.3369,117680.0
2021-03-30 10:10:00,76.0,76.37,75.98,76.15,106908.0,66.3282,66.6511,66.3107,66.4591,106908.0
2021-03-30 10:20:00,76.14,76.43,76.04,76.42,97221.0,66.4503,66.7034,66.3631,66.6947,97221.0
2021-03-30 10:30:00,76.42,76.59,76.22,76.25,139538.0,66.6947,66.8431,66.5202,66.5464,139538.0
2021-03-30 10:40:00,76.23,76.25,76.02,76.11,71830.0,66.5289,66.5464,66.3456,66.4242,71830.0
2021-03-30 10:50:00,76.11,76.2,76.05,76.08,72901.0,66.4242,66.5027,66.3718,66.398,72901.0
2021-03-30 11:00:00,76.08,76.12,76.02,76.09,85242.0,66.398,66.4329,66.3456,66.4067,85242.0
2021-03-30 11:10:00,76.08,76.16,76.02,76.06,87906.0,66.398,66.4678,66.3456,66.3805,87906.0
2021-03-30 11:20:00,76.07,76.12,75.99,76.05,60338.0,66.3893,66.4329,66.3194,66.3718,60338.0
2021-03-30 11:30:00,76.05,76.15,75.99,76.01,45753.0,66.3718,66.4591,66.3194,66.3369,45753.0
2021-03-30 11:40:00,76.01,76.28,76.01,76.24,64384.0,66.3369,66.5725,66.3369,66.5376,64384.0
2021-03-30 11:50:00,76.22,76.22,75.84,75.87,84542.0,66.5202,66.5202,66.1885,66.2147,84542.0
2021-03-30 12:00:00,75.86,75.88,75.73,75.82,81485.0,66.206,66.2234,66.0925,66.1711,81485.0
2021-03-30 12:10:00,75.81,75.95,75.77,75.94,69909.0,66.1623,66.2845,66.1274,66.2758,69909.0
2021-03-30 12:20:00,75.93,76.11,75.86,76.06,69241.0,66.2671,66.4242,66.206,66.3805,69241.0
2021-03-30 12:30:00,76.07,76.14,75.99,76.07,54340.0,66.3893,66.4503,66.3194,66.3893,54340.0
2021-03-30 12:40:00,76.08,76.14,76.05,76.12,67141.0,66.398,66.4503,66.3718,66.4329,67141.0
2021-03-30 12:50:00,76.12,76.21,76.09,76.19,85333.0,66.4329,66.5114,66.4067,66.494,85333.0
2021-03-30 13:00:00,76.19,76.3,76.13,76.13,82411.0,66.494,66.59,66.4416,66.4416,82411.0
2021-03-30 13:10:00,76.13,76.18,76.05,76.12,63117.0,66.4416,66.4853,66.3718,66.4329,63117.0
2021-03-30 13:20:00,76.13,76.15,76.05,76.08,61918.0,66.4416,66.4591,66.3718,66.398,61918.0
2021-03-30 13:30:00,76.07,76.27,76.05,76.27,70043.0,66.3893,66.5638,66.3718,66.5638,70043.0
2021-03-30 13:40:00,76.26,76.39,76.23,76.3,110023.0,66.5551,66.6685,66.5289,66.59,110023.0
2021-03-30 13:50:00,76.3,76.42,76.27,76.4,66367.0,66.59,66.6947,66.5638,66.6773,66367.0
2021-03-30 14:00:00,76.4,76.43,76.19,76.27,81768.0,66.6773,66.7034,66.494,66.5638,81768.0
2021-03-30 14:10:00,76.28,76.31,76.25,76.28,86920.0,66.5725,66.5987,66.5464,66.5725,86920.0
2021-03-30 14:20:00,76.29,76.38,76.27,76.37,103202.0,66.5813,66.6598,66.5638,66.6511,103202.0
2021-03-30 14:30:00,76.38,76.39,76.28,76.29,113375.0,66.6598,66.6685,66.5725,66.5813,113375.0
2021-03-30 14:40:00,76.29,76.3,76.04,76.12,74017.0,66.5813,66.59,66.3631,66.4329,74017.0
2021-03-30 14:50:00,76.13,76.28,76.09,76.25,82071.0,66.4416,66.5725,66.4067,66.5464,82071.0
2021-03-30 15:00:00,76.25,76.3,76.13,76.16,137131.0,66.5464,66.59,66.4416,66.4678,137131.0
2021-03-30 15:10:00,76.16,76.17,76.01,76.06,120125.0,66.4678,66.4765,66.3369,66.3805,120125.0
2021-03-30 15:20:00,76.06,76.18,76.05,76.09,69785.0,66.3805,66.4853,66.3718,66.4067,69785.0
2021-03-30 15:30:00,76.08,76.14,75.96,75.97,135729.0,66.398,66.4503,66.2933,66.302,135729.0
2021-03-30 15:40:00,75.98,76.05,75.88,75.89,180183.0,66.3107,66.3718,66.2234,66.2322,180183.0
2021-03-30 15:50:00,75.88,76.13,75.86,76.08,442196.0,66.2234,66.4416,66.206,66.398,442196.0
2021-03-31 09:30:00,75.96,76.15,75.77,75.99,249259.0,66.2933,66.4591,66.1274,66.3194,249259.0
2021-03-31 09:40:00,76.01,76.09,75.88,75.97,110487.0,66.3369,66.4067,66.2234,66.302,110487.0
2021-03-31 09:50:00,75.98,76.1,75.87,75.88,101988.0,66.3107,66.4154,66.2147,66.2234,101988.0
2021-03-31 10:00:00,75.89,76.17,75.81,75.89,119601.0,66.2322,66.4765,66.1623,66.2322,119601.0
2021-03-31 10:10:00,75.9,75.96,75.69,75.72,84316.0,66.2409,66.2933,66.0576,66.0838,84316.0
2021-03-31 10:20:00,75.73,75.86,75.68,75.86,78811.0,66.0925,66.206,66.0489,66.206,78811.0
2021-03-31 10:30:00,75.84,75.91,75.72,75.9,58336.0,66.1885,66.2496,66.0838,66.2409,58336.0
2021-03-31 10:40:00,75.9,75.95,75.82,75.93,66325.0,66.2409,66.2845,66.1711,66.2671,66325.0
2021-03-31 10:50:00,75.94,76.1,75.88,76.08,82380.0,66.2758,66.4154,66.2234,66.398,82380.0
2021-03-31 11:00:00,76.1,76.16,75.94,75.97,85262.0,66.4154,66.4678,66.2758,66.302,85262.0
2021-03-31 11:10:00,75.98,75.99,75.85,75.91,75101.0,66.3107,66.3194,66.1973,66.2496,75101.0
2021-03-31 11:20:00,75.92,76.0,75.82,75.95,58964.0,66.2583,66.3282,66.1711,66.2845,58964.0
2021-03-31 11:30:00,75.94,76.07,75.92,76.04,56987.0,66.2758,66.3893,66.2583,66.3631,56987.0
2021-03-31 11:40:00,76.03,76.04,75.94,76.01,65597.0,66.3543,66.3631,66.2758,66.3369,65597.0
2021-03-31 11:50:00,76.01,76.13,76.0,76.05,64028.0,66.3369,66.4416,66.3282,66.3718,64028.0
2021-03-31 12:00:00,76.05,76.12,76.01,76.08,48604.0,66.3718,66.4329,66.3369,66.398,48604.0
2021-03-31 12:10:00,76.08,76.14,76.02,76.05,54348.0,66.398,66.4503,66.3456,66.3718,54348.0
2021-03-31 12:20:00,76.07,76.11,75.94,75.99,45370.0,66.3893,66.4242,66.2758,66.3194,45370.0
2021-03-31 12:30:00,75.99,76.09,75.98,76.0,42784.0,66.3194,66.4067,66.3107,66.3282,42784.0
2021-03-31 12:40:00,76.0,76.14,75.99,76.12,34436.0,66.3282,66.4503,66.3194,66.4329,34436.0
2021-03-31 12:50:00,76.12,76.17,75.96,76.0,68867.0,66.4329,66.4765,66.2933,66.3282,68867.0
2021-03-31 13:00:00,76.0,76.1,75.98,76.07,36893.0,66.3282,66.4154,66.3107,66.3893,36893.0
2021-03-31 13:10:00,76.07,76.14,76.01,76.03,47200.0,66.3893,66.4503,66.3369,66.3543,47200.0
2021-03-31 13:20:00,76.03,76.1,75.96,76.01,120346.0,66.3543,66.4154,66.2933,66.3369,120346.0
2021-03-31 13:30:00,76.01,76.17,76.0,76.09,81816.0,66.3369,66.4765,66.3282,66.4067,81816.0
2021-03-31 13:40:00,76.1,76.11,75.96,76.02,55588.0,66.4154,66.4242,66.2933,66.3456,55588.0
2021-03-31 13:50:00,76.02,76.02,75.91,75.97,63694.0,66.3456,66.3456,66.2496,66.302,63694.0
2021-03-31 14:00:00,75.96,76.07,75.88,76.04,90333.0,66.2933,66.3893,66.2234,66.3631,90333.0
2021-03-31 14:10:00,76.04,76.12,75.95,75.98,108250.0,66.3631,66.4329,66.2845,66.3107,108250.0
2021-03-31 14:20:00,75.98,75.99,75.81,75.84,80502.0,66.3107,66.3194,66.1623,66.1885,80502.0
2021-03-31 14:30:00,75.83,75.97,75.8,75.96,83341.0,66.1798,66.302,66.1536,66.2933,83341.0
2021-03-31 14:40:00,75.97,75.98,75.75,75.79,50579.0,66.302,66.3107,66.11,66.1449,50579.0
2021-03-31 14:50:00,75.78,75.81,75.58,75.58,64239.0,66.1362,66.1623,65.9616,65.9616,64239.0
2021-03-31 15:00:00,75.57,75.61,75.44,75.55,150172.0,65.9529,65.9878,65.8394,65.9354,150172.0
2021-03-31 15:10:00,75.55,75.64,75.51,75.61,94182.0,65.9354,66.014,65.9005,65.9878,94182.0
2021-03-31 15:20:00,75.6,75.74,75.6,75.66,99269.0,65.9791,66.1013,65.9791,66.0314,99269.0
2021-03-31 15:30:00,75.67,75.74,75.51,75.53,111797.0,66.0402,66.1013,65.9005,65.918,111797.0
2021-03-31 15:40:00,75.52,75.6,75.47,75.53,163929.0,65.9093,65.9791,65.8656,65.918,163929.0
2021-03-31 15:50:00,75.52,75.62,75.21,75.21,804787.0,65.9093,65.9965,65.6387,65.6387,804787.0
2021-04-01 09:30:00,75.23,75.3,73.96,74.02,374987.0,65.6562,65.7172,64.5478,64.6001,374987.0
2021-04-01 09:40:00,73.98,74.3,73.91,74.15,209434.0,64.5652,64.8445,64.5041,64.7136,209434.0
2021-04-01 09:50:00,74.13,74.4,74.11,74.32,196692.0,64.6961,64.9318,64.6787,64.862,196692.0
2021-04-01 10:00:00,74.3,74.59,74.28,74.42,193912.0,64.8445,65.0976,64.8271,64.9492,193912.0
2021-04-01 10:10:00,74.41,74.48,74.14,74.21,167111.0,64.9405,65.0016,64.7049,64.766,167111.0
2021-04-01 10:20:00,74.2,74.39,74.04,74.36,203256.0,64.7572,64.9231,64.6176,64.8969,203256.0
2021-04-01 10:30:00,74.37,74.38,74.24,74.3,135723.0,64.9056,64.9143,64.7921,64.8445,135723.0
2021-04-01 10:40:00,74.31,74.32,74.18,74.21,92853.0,64.8532,64.862,64.7398,64.766,92853.0
2021-04-01 10:50:00,74.2,74.46,74.19,74.44,111225.0,64.7572,64.9841,64.7485,64.9667,111225.0
2021-04-01 11:00:00,74.45,74.6,74.39,74.5,163753.0,64.9754,65.1063,64.9231,65.0191,163753.0
2021-04-01 11:10:00,74.51,74.59,74.49,74.59,136668.0,65.0278,65.0976,65.0103,65.0976,136668.0
2021-04-01 11:20:00,74.57,74.74,74.52,74.59,210638.0,65.0801,65.2285,65.0365,65.0976,210638.0
2021-04-01 11:30:00,74.59,74.67,74.53,74.59,196681.0,65.0976,65.1674,65.0452,65.0976,196681.0
2021-04-01 11:40:00,74.6,74.67,74.55,74.61,346564.0,65.1063,65.1674,65.0627,65.1151,346564.0
2021-04-01 11:50:00,74.61,74.72,74.59,74.63,90359.0,65.1151,65.2111,65.0976,65.1325,90359.0
2021-04-01 12:00:00,74.62,74.81,74.62,74.78,116499.0,65.1238,65.2896,65.1238,65.2634,116499.0
2021-04-01 12:10:00,74.78,74.79,74.64,74.73,108909.0,65.2634,65.2722,65.1412,65.2198,108909.0
2021-04-01 12:20:00,74.73,74.73,74.64,74.69,89874.0,65.2198,65.2198,65.1412,65.1849,89874.0
2021-04-01 12:30:00,74.69,74.75,74.68,74.71,120579.0,65.1849,65.2372,65.1762,65.2023,120579.0
2021-04-01 12:40:00,74.71,74.73,74.62,74.63,83139.0,65.2023,65.2198,65.1238,65.1325,83139.0
2021-04-01 12:50:00,74.63,74.68,74.58,74.58,98298.0,65.1325,65.1762,65.0889,65.0889,98298.0
2021-04-01 13:00:00,74.6,74.72,74.56,74.67,72857.0,65.1063,65.2111,65.0714,65.1674,72857.0
2021-04-01 13:10:00,74.66,74.69,74.53,74.54,70408.0,65.1587,65.1849,65.0452,65.054,70408.0
2021-04-01 13:20:00,74.56,74.67,74.55,74.66,65128.0,65.0714,65.1674,65.0627,65.1587,65128.0
2021-04-01 13:30:00,74.66,74.73,74.65,74.7,83704.0,65.1587,65.2198,65.15,65.1936,83704.0
2021-04-01 13:40:00,74.7,74.71,74.61,74.63,64035.0,65.1936,65.2023,65.1151,65.1325,64035.0
2021-04-01 13:50:00,74.62,74.67,74.57,74.61,57676.0,65.1238,65.1674,65.0801,65.1151,57676.0
2021-04-01 14:00:00,74.61,74.68,74.59,74.67,51512.0,65.1151,65.1762,65.0976,65.1674,51512.0
2021-04-01 14:10:00,74.66,74.66,74.27,74.27,130103.0,65.1587,65.1587,64.8183,64.8183,130103.0
2021-04-01 14:20:00,74.28,74.31,74.22,74.25,83018.0,64.8271,64.8532,64.7747,64.8009,83018.0
2021-04-01 14:30:00,74.25,74.29,74.13,74.14,116304.0,64.8009,64.8358,64.6961,64.7049,116304.0
2021-04-01 14:40:00,74.15,74.22,74.13,74.16,77277.0,64.7136,64.7747,64.6961,64.7223,77277.0
2021-04-01 14:50:00,74.15,74.18,73.97,74.17,167846.0,64.7136,64.7398,64.5565,64.7311,167846.0
2021-04-01 15:00:00,74.17,74.27,74.11,74.25,98170.0,64.7311,64.8183,64.6787,64.8009,98170.0
2021-04-01 15:10:00,74.25,74.37,74.18,74.31,94224.0,64.8009,64.9056,64.7398,64.8532,94224.0
2021-04-01 15:20:00,74.31,74.35,74.27,74.31,90028.0,64.8532,64.8881,64.8183,64.8532,90028.0
2021-04-01 15:30:00,74.31,74.36,74.24,74.33,123625.0,64.8532,64.8969,64.7921,64.8707,123625.0
2021-04-01 15:40:00,74.33,74.39,74.29,74.37,130007.0,64.8707,64.9231,64.8358,64.9056,130007.0
2021-04-01 15:50:00,74.36,74.37,74.17,74.28,383407.0,64.8969,64.9056,64.7311,64.8271,383407.0
2021-04-05 09:30:00,74.17,74.86,74.13,74.74,334726.0,64.7311,65.3332,64.6961,65.2285,334726.0
2021-04-05 09:40:00,74.75,74.93,74.27,74.37,124000.0,65.2372,65.3943,64.8183,64.9056,124000.0
2021-04-05 09:50:00,74.38,74.59,74.3,74.52,136138.0,64.9143,65.0976,64.8445,65.0365,136138.0
2021-04-05 10:00:00,74.51,74.78,74.43,74.75,119567.0,65.0278,65.2634,64.958,65.2372,119567.0
2021-04-05 10:10:00,74.75,75.09,74.71,74.95,169413.0,65.2372,65.534,65.2023,65.4118,169413.0
2021-04-05 10:20:00,74.96,75.05,74.69,74.72,82134.0,65.4205,65.4991,65.1849,65.2111,82134.0
2021-04-05 10:30:00,74.71,74.89,74.66,74.82,65520.0,65.2023,65.3594,65.1587,65.2983,65520.0
2021-04-05 10:40:00,74.85,74.92,74.81,74.85,52060.0,65.3245,65.3856,65.2896,65.3245,52060.0
2021-04-05 10:50:00,74.85,74.99,74.83,74.94,76634.0,65.3245,65.4467,65.3071,65.4031,76634.0
2021-04-05 11:00:00,74.93,75.07,74.9,75.06,65729.0,65.3943,65.5165,65.3682,65.5078,65729.0
2021-04-05 11:10:00,75.05,75.12,74.9,74.94,52276.0,65.4991,65.5602,65.3682,65.4031,52276.0
2021-04-05 11:20:00,74.91,74.95,74.83,74.92,46682.0,65.3769,65.4118,65.3071,65.3856,46682.0
2021-04-05 11:30:00,74.91,75.11,74.89,75.07,57463.0,65.3769,65.5514,65.3594,65.5165,57463.0
2021-04-05 11:40:00,75.09,75.15,75.02,75.04,53815.0,65.534,65.5863,65.4729,65.4903,53815.0
2021-04-05 11:50:00,75.05,75.06,74.9,74.98,79683.0,65.4991,65.5078,65.3682,65.438,79683.0
2021-04-05 12:00:00,75.0,75.05,74.95,75.04,47910.0,65.4554,65.4991,65.4118,65.4903,47910.0
2021-04-05 12:10:00,75.03,75.14,75.01,75.07,87418.0,65.4816,65.5776,65.4642,65.5165,87418.0
2021-04-05 12:20:00,75.08,75.22,75.08,75.22,52353.0,65.5252,65.6474,65.5252,65.6474,52353.0
2021-04-05 12:30:00,75.23,75.35,75.21,75.28,68677.0,65.6562,65.7609,65.6387,65.6998,68677.0
2021-04-05 12:40:00,75.29,75.4,75.25,75.32,80893.0,65.7085,65.8045,65.6736,65.7347,80893.0
2021-04-05 12:50:00,75.32,75.32,75.04,75.13,60778.0,65.7347,65.7347,65.4903,65.5689,60778.0
2021-04-05 13:00:00,75.13,75.26,75.12,75.23,52149.0,65.5689,65.6823,65.5602,65.6562,52149.0
2021-04-05 13:10:00,75.25,75.28,75.15,75.17,69480.0,65.6736,65.6998,65.5863,65.6038,69480.0
2021-04-05 13:20:00,75.16,75.18,75.04,75.08,51845.0,65.5951,65.6125,65.4903,65.5252,51845.0
2021-04-05 13:30:00,75.09,75.14,75.02,75.08,47801.0,65.534,65.5776,65.4729,65.5252,47801.0
2021-04-05 13:40:00,75.07,75.1,75.01,75.02,61941.0,65.5165,65.5427,65.4642,65.4729,61941.0
2021-04-05 13:50:00,75.01,75.07,75.0,75.06,96383.0,65.4642,65.5165,65.4554,65.5078,96383.0
2021-04-05 14:00:00,75.06,75.07,74.82,74.82,83142.0,65.5078,65.5165,65.2983,65.2983,83142.0
2021-04-05 14:10:00,74.82,74.94,74.81,74.93,56662.0,65.2983,65.4031,65.2896,65.3943,56662.0
2021-04-05 14:20:00,74.91,75.01,74.88,74.98,107375.0,65.3769,65.4642,65.3507,65.438,107375.0
2021-04-05 14:30:00,74.97,75.02,74.94,74.97,54259.0,65.4292,65.4729,65.4031,65.4292,54259.0
2021-04-05 14:40:00,74.97,74.99,74.88,74.88,87344.0,65.4292,65.4467,65.3507,65.3507,87344.0
2021-04-05 14:50:00,74.88,74.93,74.84,74.87,149320.0,65.3507,65.3943,65.3158,65.342,149320.0
2021-04-05 15:00:00,74.88,74.94,74.82,74.92,144696.0,65.3507,65.4031,65.2983,65.3856,144696.0
2021-04-05 15:10:00,74.92,75.01,74.89,74.99,72084.0,65.3856,65.4642,65.3594,65.4467,72084.0
2021-04-05 15:20:00,74.99,75.03,74.88,74.98,69046.0,65.4467,65.4816,65.3507,65.438,69046.0
2021-04-05 15:30:00,74.98,75.07,74.94,75.03,82995.0,65.438,65.5165,65.4031,65.4816,82995.0
2021-04-05 15:40:00,75.02,75.13,74.99,75.07,118205.0,65.4729,65.5689,65.4467,65.5165,118205.0
2021-04-05 15:50:00,75.06,75.1,74.9,75.04,374231.0,65.5078,65.5427,65.3682,65.4903,374231.0
2021-04-06 09:30:00,75.18,75.18,74.62,74.96,420273.0,65.6125,65.6125,65.1238,65.4205,420273.0
2021-04-06 09:40:00,74.96,75.04,74.88,74.93,108837.0,65.4205,65.4903,65.3507,65.3943,108837.0
2021-04-06 09:50:00,74.93,75.05,74.77,74.77,95591.0,65.3943,65.4991,65.2547,65.2547,95591.0
2021-04-06 10:00:00,74.81,74.88,74.72,74.8,99236.0,65.2896,65.3507,65.2111,65.2809,99236.0
2021-04-06 10:10:00,74.79,74.83,74.65,74.72,80883.0,65.2722,65.3071,65.15,65.2111,80883.0
2021-04-06 10:20:00,74.72,74.96,74.67,74.92,104845.0,65.2111,65.4205,65.1674,65.3856,104845.0
2021-04-06 10:30:00,74.91,74.99,74.81,74.85,64473.0,65.3769,65.4467,65.2896,65.3245,64473.0
2021-04-06 10:40:00,74.84,74.84,74.65,74.71,93595.0,65.3158,65.3158,65.15,65.2023,93595.0
2021-04-06 10:50:00,74.71,74.82,74.69,74.78,91269.0,65.2023,65.2983,65.1849,65.2634,91269.0
2021-04-06 11:00:00,74.78,74.85,74.73,74.73,86053.0,65.2634,65.3245,65.2198,65.2198,86053.0
2021-04-06 11:10:00,74.74,74.81,74.65,74.75,128255.0,65.2285,65.2896,65.15,65.2372,128255.0
2021-04-06 11:20:00,74.72,74.75,74.59,74.67,141335.0,65.2111,65.2372,65.0976,65.1674,141335.0
2021-04-06 11:30:00,74.67,74.77,74.65,74.67,109463.0,65.1674,65.2547,65.15,65.1674,109463.0
2021-04-06 11:40:00,74.66,74.67,74.51,74.65,68096.0,65.1587,65.1674,65.0278,65.15,68096.0
2021-04-06 11:50:00,74.65,74.69,74.61,74.65,122499.0,65.15,65.1849,65.1151,65.15,122499.0
2021-04-06 12:00:00,74.65,74.84,74.65,74.82,138293.0,65.15,65.3158,65.15,65.2983,138293.0
2021-04-06 12:10:00,74.81,74.89,74.79,74.82,125498.0,65.2896,65.3594,65.2722,65.2983,125498.0
2021-04-06 12:20:00,74.82,74.89,74.8,74.87,64932.0,65.2983,65.3594,65.2809,65.342,64932.0
2021-04-06 12:30:00,74.87,74.93,74.61,74.68,218890.0,65.342,65.3943,65.1151,65.1762,218890.0
2021-04-06 12:40:00,74.68,74.7,74.52,74.67,68545.0,65.1762,65.1936,65.0365,65.1674,68545.0
2021-04-06 12:50:00,74.67,74.79,74.67,74.79,40692.0,65.1674,65.2722,65.1674,65.2722,40692.0
2021-04-06 13:00:00,74.78,74.81,74.75,74.8,56310.0,65.2634,65.2896,65.2372,65.2809,56310.0
2021-04-06 13:10:00,74.79,74.8,74.7,74.8,52434.0,65.2722,65.2809,65.1936,65.2809,52434.0
2021-04-06 13:20:00,74.8,74.85,74.76,74.82,43188.0,65.2809,65.3245,65.246,65.2983,43188.0
2021-04-06 13:30:00,74.82,74.83,74.76,74.81,106373.0,65.2983,65.3071,65.246,65.2896,106373.0
2021-04-06 13:40:00,74.8,74.85,74.76,74.84,40602.0,65.2809,65.3245,65.246,65.3158,40602.0
2021-04-06 13:50:00,74.84,74.87,74.78,74.8,43928.0,65.3158,65.342,65.2634,65.2809,43928.0
2021-04-06 14:00:00,74.8,74.8,74.62,74.62,71237.0,65.2809,65.2809,65.1238,65.1238,71237.0
2021-04-06 14:10:00,74.62,74.71,74.6,74.7,156584.0,65.1238,65.2023,65.1063,65.1936,156584.0
2021-04-06 14:20:00,74.7,74.7,74.6,74.69,248630.0,65.1936,65.1936,65.1063,65.1849,248630.0
2021-04-06 14:30:00,74.69,74.79,74.66,74.79,195405.0,65.1849,65.2722,65.1587,65.2722,195405.0
2021-04-06 14:40:00,74.77,74.8,74.73,74.8,85183.0,65.2547,65.2809,65.2198,65.2809,85183.0
2021-04-06 14:50:00,74.8,74.83,74.66,74.68,101515.0,65.2809,65.3071,65.1587,65.1762,101515.0
2021-04-06 15:00:00,74.68,74.7,74.49,74.51,89307.0,65.1762,65.1936,65.0103,65.0278,89307.0
2021-04-06 15:10:00,74.5,74.55,74.44,74.5,82608.0,65.0191,65.0627,64.9667,65.0191,82608.0
2021-04-06 15:20:00,74.5,74.54,74.43,74.45,66863.0,65.0191,65.054,64.958,64.9754,66863.0
2021-04-06 15:30:00,74.44,74.47,74.38,74.44,110644.0,64.9667,64.9929,64.9143,64.9667,110644.0
2021-04-06 15:40:00,74.44,74.57,74.42,74.53,159294.0,64.9667,65.0801,64.9492,65.0452,159294.0
2021-04-06 15:50:00,74.52,74.72,74.48,74.62,551061.0,65.0365,65.2111,65.0016,65.1238,551061.0
2021-04-07 09:30:00,74.87,74.92,74.66,74.86,230787.0,65.342,65.3856,65.1587,65.3332,230787.0
2021-04-07 09:40:00,74.86,74.87,74.43,74.48,131047.0,65.3332,65.342,64.958,65.0016,131047.0
2021-04-07 09:50:00,74.48,74.7,74.42,74.56,132985.0,65.0016,65.1936,64.9492,65.0714,132985.0
2021-04-07 10:00:00,74.57,74.65,74.33,74.4,100483.0,65.0801,65.15,64.8707,64.9318,100483.0
2021-04-07 10:10:00,74.39,74.39,74.22,74.23,75935.0,64.9231,64.9231,64.7747,64.7834,75935.0
2021-04-07 10:20:00,74.22,74.46,74.21,74.35,51182.0,64.7747,64.9841,64.766,64.8881,51182.0
2021-04-07 10:30:00,74.34,74.6,74.33,74.44,82386.0,64.8794,65.1063,64.8707,64.9667,82386.0
2021-04-07 10:40:00,74.44,74.57,74.42,74.46,81333.0,64.9667,65.0801,64.9492,64.9841,81333.0
2021-04-07 10:50:00,74.47,74.53,74.4,74.41,58597.0,64.9929,65.0452,64.9318,64.9405,58597.0
2021-04-07 11:00:00,74.37,74.43,74.29,74.36,50261.0,64.9056,64.958,64.8358,64.8969,50261.0
2021-04-07 11:10:00,74.36,74.47,74.32,74.38,66090.0,64.8969,64.9929,64.862,64.9143,66090.0
2021-04-07 11:20:00,74.38,74.39,74.29,74.39,53921.0,64.9143,64.9231,64.8358,64.9231,53921.0
2021-04-07 11:30:00,74.38,74.44,74.34,74.37,48024.0,64.9143,64.9667,64.8794,64.9056,48024.0
2021-04-07 11:40:00,74.36,74.38,74.2,74.22,63202.0,64.8969,64.9143,64.7572,64.7747,63202.0
2021-04-07 11:50:00,74.21,74.4,74.2,74.33,68683.0,64.766,64.9318,64.7572,64.8707,68683.0
2021-04-07 12:00:00,74.33,74.41,74.32,74.39,51186.0,64.8707,64.9405,64.862,64.9231,51186.0
2021-04-07 12:10:00,74.4,74.43,74.35,74.4,41074.0,64.9318,64.958,64.8881,64.9318,41074.0
2021-04-07 12:20:00,74.39,74.47,74.32,74.33,66116.0,64.9231,64.9929,64.862,64.8707,66116.0
2021-04-07 12:30:00,74.34,74.37,74.3,74.36,38599.0,64.8794,64.9056,64.8445,64.8969,38599.0
2021-04-07 12:40:00,74.36,74.4,74.34,74.37,41966.0,64.8969,64.9318,64.8794,64.9056,41966.0
2021-04-07 12:50:00,74.38,74.42,74.37,74.41,48596.0,64.9143,64.9492,64.9056,64.9405,48596.0
2021-04-07 13:00:00,74.4,74.42,74.35,74.36,34892.0,64.9318,64.9492,64.8881,64.8969,34892.0
2021-04-07 13:10:00,74.38,74.44,74.35,74.36,34344.0,64.9143,64.9667,64.8881,64.8969,34344.0
2021-04-07 13:20:00,74.35,74.44,74.33,74.42,51511.0,64.8881,64.9667,64.8707,64.9492,51511.0
2021-04-07 13:30:00,74.42,74.43,74.33,74.33,67881.0,64.9492,64.958,64.8707,64.8707,67881.0
2021-04-07 13:40:00,74.34,74.36,74.3,74.33,49437.0,64.8794,64.8969,64.8445,64.8707,49437.0
2021-04-07 13:50:00,74.33,74.46,74.3,74.45,44262.0,64.8707,64.9841,64.8445,64.9754,44262.0
2021-04-07 14:00:00,74.43,74.49,74.33,74.36,63254.0,64.958,65.0103,64.8707,64.8969,63254.0
2021-04-07 14:10:00,74.36,74.4,74.27,74.28,48004.0,64.8969,64.9318,64.8183,64.8271,48004.0
2021-04-07 14:20:00,74.28,74.35,74.25,74.26,47434.0,64.8271,64.8881,64.8009,64.8096,47434.0
2021-04-07 14:30:00,74.26,74.28,74.21,74.23,46943.0,64.8096,64.8271,64.766,64.7834,46943.0
2021-04-07 14:40:00,74.24,74.29,74.18,74.28,62312.0,64.7921,64.8358,64.7398,64.8271,62312.0
2021-04-07 14:50:00,74.28,74.32,74.14,74.2,54102.0,64.8271,64.862,64.7049,64.7572,54102.0
2021-04-07 15:00:00,74.21,74.33,74.21,74.27,68522.0,64.766,64.8707,64.766,64.8183,68522.0
2021-04-07 15:10:00,74.26,74.32,74.25,74.31,78130.0,64.8096,64.862,64.8009,64.8532,78130.0
2021-04-07 15:20:00,74.31,74.35,74.27,74.29,77415.0,64.8532,64.8881,64.8183,64.8358,77415.0
2021-04-07 15:30:00,74.28,74.43,74.26,74.38,141540.0,64.8271,64.958,64.8096,64.9143,141540.0
2021-04-07 15:40:00,74.38,74.42,74.35,74.37,138210.0,64.9143,64.9492,64.8881,64.9056,138210.0
2021-04-07 15:50:00,74.38,74.5,74.35,74.49,342106.0,64.9143,65.0191,64.8881,65.0103,342106.0
2021-04-08 09:30:00,74.3,74.36,73.95,74.07,238601.0,64.8445,64.8969,64.5391,64.6438,238601.0
2021-04-08 09:40:00,74.09,74.11,73.97,74.09,75430.0,64.6612,64.6787,64.5565,64.6612,75430.0
2021-04-08 09:50:00,74.1,74.19,74.05,74.06,62995.0,64.67,64.7485,64.6263,64.6351,62995.0
2021-04-08 10:00:00,74.06,74.22,74.05,74.11,112656.0,64.6351,64.7747,64.6263,64.6787,112656.0
2021-04-08 10:10:00,74.11,74.21,74.09,74.13,48976.0,64.6787,64.766,64.6612,64.6961,48976.0
2021-04-08 10:20:00,74.13,74.14,73.82,73.92,106289.0,64.6961,64.7049,64.4256,64.5129,106289.0
2021-04-08 10:30:00,73.93,74.1,73.82,73.97,101396.0,64.5216,64.67,64.4256,64.5565,101396.0
2021-04-08 10:40:00,73.98,74.01,73.82,73.85,62517.0,64.5652,64.5914,64.4256,64.4518,62517.0
2021-04-08 10:50:00,73.85,73.92,73.71,73.73,99128.0,64.4518,64.5129,64.3296,64.347,99128.0
2021-04-08 11:00:00,73.73,73.79,73.65,73.73,129473.0,64.347,64.3994,64.2772,64.347,129473.0
2021-04-08 11:10:00,73.74,73.85,73.73,73.8,95297.0,64.3558,64.4518,64.347,64.4081,95297.0
2021-04-08 11:20:00,73.79,73.88,73.61,73.65,73819.0,64.3994,64.478,64.2423,64.2772,73819.0
2021-04-08 11:30:00,73.65,73.77,73.63,73.72,88856.0,64.2772,64.382,64.2598,64.3383,88856.0
2021-04-08 11:40:00,73.72,73.8,73.64,73.64,97534.0,64.3383,64.4081,64.2685,64.2685,97534.0
2021-04-08 11:50:00,73.64,73.79,73.64,73.68,60944.0,64.2685,64.3994,64.2685,64.3034,60944.0
2021-04-08 12:00:00,73.69,73.74,73.62,73.73,71983.0,64.3121,64.3558,64.251,64.347,71983.0
2021-04-08 12:10:00,73.73,73.83,73.7,73.75,62687.0,64.347,64.4343,64.3209,64.3645,62687.0
2021-04-08 12:20:00,73.75,73.78,73.71,73.75,56579.0,64.3645,64.3907,64.3296,64.3645,56579.0
2021-04-08 12:30:00,73.76,73.89,73.76,73.85,75607.0,64.3732,64.4867,64.3732,64.4518,75607.0
2021-04-08 12:40:00,73.86,73.94,73.85,73.94,50817.0,64.4605,64.5303,64.4518,64.5303,50817.0
2021-04-08 12:50:00,73.95,74.01,73.92,73.92,100094.0,64.5391,64.5914,64.5129,64.5129,100094.0
2021-04-08 13:00:00,73.92,74.08,73.92,74.08,51029.0,64.5129,64.6525,64.5129,64.6525,51029.0
2021-04-08 13:10:00,74.08,74.11,74.02,74.09,101041.0,64.6525,64.6787,64.6001,64.6612,101041.0
2021-04-08 13:20:00,74.07,74.11,74.01,74.04,52115.0,64.6438,64.6787,64.5914,64.6176,52115.0
2021-04-08 13:30:00,74.05,74.08,73.97,73.97,67970.0,64.6263,64.6525,64.5565,64.5565,67970.0
2021-04-08 13:40:00,73.96,74.03,73.9,74.0,50396.0,64.5478,64.6089,64.4954,64.5827,50396.0
2021-04-08 13:50:00,74.01,74.01,73.91,73.96,67305.0,64.5914,64.5914,64.5041,64.5478,67305.0
2021-04-08 14:00:00,73.95,73.97,73.92,73.96,63950.0,64.5391,64.5565,64.5129,64.5478,63950.0
2021-04-08 14:10:00,73.95,73.98,73.88,73.91,42320.0,64.5391,64.5652,64.478,64.5041,42320.0
2021-04-08 14:20:00,73.9,73.95,73.88,73.91,46603.0,64.4954,64.5391,64.478,64.5041,46603.0
2021-04-08 14:30:00,73.9,73.96,73.89,73.9,47975.0,64.4954,64.5478,64.4867,64.4954,47975.0
2021-04-08 14:40:00,73.91,73.94,73.79,73.81,63807.0,64.5041,64.5303,64.3994,64.4169,63807.0
2021-04-08 14:50:00,73.82,73.84,73.77,73.8,58778.0,64.4256,64.443,64.382,64.4081,58778.0
2021-04-08 15:00:00,73.8,73.8,73.66,73.69,100927.0,64.4081,64.4081,64.286,64.3121,100927.0
2021-04-08 15:10:00,73.69,73.84,73.67,73.83,70931.0,64.3121,64.443,64.2947,64.4343,70931.0
2021-04-08 15:20:00,73.83,73.87,73.77,73.86,68494.0,64.4343,64.4692,64.382,64.4605,68494.0
2021-04-08 15:30:00,73.87,73.91,73.8,73.81,92990.0,64.4692,64.5041,64.4081,64.4169,92990.0
2021-04-08 15:40:00,73.82,73.84,73.72,73.73,110996.0,64.4256,64.443,64.3383,64.347,110996.0
2021-04-08 15:50:00,73.72,73.89,73.72,73.78,344214.0,64.3383,64.4867,64.3383,64.3907,344214.0
2021-04-09 09:30:00,74.0,74.2,73.74,74.09,209693.0,64.5827,64.7572,64.3558,64.6612,209693.0
2021-04-09 09:40:00,74.12,74.13,73.8,73.87,98275.0,64.6874,64.6961,64.4081,64.4692,98275.0
2021-04-09 09:50:00,73.86,74.03,73.76,73.79,74285.0,64.4605,64.6089,64.3732,64.3994,74285.0
2021-04-09 10:00:00,73.81,74.01,73.79,73.87,64200.0,64.4169,64.5914,64.3994,64.4692,64200.0
2021-04-09 10:10:00,73.88,73.96,73.77,73.84,49407.0,64.478,64.5478,64.382,64.443,49407.0
2021-04-09 10:20:00,73.85,74.03,73.8,73.99,60059.0,64.4518,64.6089,64.4081,64.574,60059.0
2021-04-09 10:30:00,73.98,74.03,73.88,73.98,53603.0,64.5652,64.6089,64.478,64.5652,53603.0
2021-04-09 10:40:00,73.97,74.02,73.87,73.96,49895.0,64.5565,64.6001,64.4692,64.5478,49895.0
2021-04-09 10:50:00,73.96,74.05,73.93,73.96,60138.0,64.5478,64.6263,64.5216,64.5478,60138.0
2021-04-09 11:00:00,73.95,73.98,73.86,73.91,65215.0,64.5391,64.5652,64.4605,64.5041,65215.0
2021-04-09 11:10:00,73.91,73.97,73.83,73.94,75691.0,64.5041,64.5565,64.4343,64.5303,75691.0
2021-04-09 11:20:00,73.93,73.95,73.88,73.89,35994.0,64.5216,64.5391,64.478,64.4867,35994.0
2021-04-09 11:30:00,73.9,73.92,73.86,73.92,47592.0,64.4954,64.5129,64.4605,64.5129,47592.0
2021-04-09 11:40:00,73.92,73.93,73.85,73.87,26819.0,64.5129,64.5216,64.4518,64.4692,26819.0
2021-04-09 11:50:00,73.88,73.88,73.84,73.85,19406.0,64.478,64.478,64.443,64.4518,19406.0
2021-04-09 12:00:00,73.84,73.86,73.74,73.75,58347.0,64.443,64.4605,64.3558,64.3645,58347.0
2021-04-09 12:10:00,73.76,73.81,73.73,73.74,31600.0,64.3732,64.4169,64.347,64.3558,31600.0
2021-04-09 12:20:00,73.73,73.84,73.69,73.84,42082.0,64.347,64.443,64.3121,64.443,42082.0
2021-04-09 12:30:00,73.84,73.86,73.79,73.81,36980.0,64.443,64.4605,64.3994,64.4169,36980.0
2021-04-09 12:40:00,73.82,73.86,73.78,73.82,41851.0,64.4256,64.4605,64.3907,64.4256,41851.0
2021-04-09 12:50:00,73.81,73.83,73.72,73.77,30120.0,64.4169,64.4343,64.3383,64.382,30120.0
2021-04-09 13:00:00,73.76,73.77,73.66,73.68,66724.0,64.3732,64.382,64.286,64.3034,66724.0
2021-04-09 13:10:00,73.68,73.73,73.65,73.72,70162.0,64.3034,64.347,64.2772,64.3383,70162.0
2021-04-09 13:20:00,73.7,73.74,73.65,73.66,41601.0,64.3209,64.3558,64.2772,64.286,41601.0
2021-04-09 13:30:00,73.66,73.68,73.61,73.66,63189.0,64.286,64.3034,64.2423,64.286,63189.0
2021-04-09 13:40:00,73.65,73.76,73.62,73.72,49142.0,64.2772,64.3732,64.251,64.3383,49142.0
2021-04-09 13:50:00,73.72,73.73,73.64,73.72,47449.0,64.3383,64.347,64.2685,64.3383,47449.0
2021-04-09 14:00:00,73.73,73.73,73.59,73.67,85152.0,64.347,64.347,64.2249,64.2947,85152.0
2021-04-09 14:10:00,73.67,73.74,73.65,73.72,126246.0,64.2947,64.3558,64.2772,64.3383,126246.0
2021-04-09 14:20:00,73.71,73.8,73.7,73.79,49809.0,64.3296,64.4081,64.3209,64.3994,49809.0
2021-04-09 14:30:00,73.8,73.84,73.77,73.79,48908.0,64.4081,64.443,64.382,64.3994,48908.0
2021-04-09 14:40:00,73.8,73.83,73.78,73.78,63203.0,64.4081,64.4343,64.3907,64.3907,63203.0
2021-04-09 14:50:00,73.78,73.79,73.69,73.71,44668.0,64.3907,64.3994,64.3121,64.3296,44668.0
2021-04-09 15:00:00,73.71,73.87,73.69,73.85,60920.0,64.3296,64.4692,64.3121,64.4518,60920.0
2021-04-09 15:10:00,73.86,73.88,73.78,73.83,43020.0,64.4605,64.478,64.3907,64.4343,43020.0
2021-04-09 15:20:00,73.83,73.98,73.82,73.98,100558.0,64.4343,64.5652,64.4256,64.5652,100558.0
2021-04-09 15:30:00,73.98,74.03,73.9,73.92,106990.0,64.5652,64.6089,64.4954,64.5129,106990.0
2021-04-09 15:40:00,73.93,73.99,73.9,73.96,82424.0,64.5216,64.574,64.4954,64.5478,82424.0
2021-04-09 15:50:00,73.94,74.14,73.91,74.07,385200.0,64.5303,64.7049,64.5041,64.6438,385200.0
2021-04-12 09:30:00,74.33,74.7,74.25,74.7,323765.0,64.8707,65.1936,64.8009,65.1936,323765.0
2021-04-12 09:40:00,74.7,74.72,74.39,74.71,127909.0,65.1936,65.2111,64.9231,65.2023,127909.0
2021-04-12 09:50:00,74.7,74.93,74.62,74.74,126314.0,65.1936,65.3943,65.1238,65.2285,126314.0
2021-04-12 10:00:00,74.73,74.75,74.53,74.63,79768.0,65.2198,65.2372,65.0452,65.1325,79768.0
2021-04-12 10:10:00,74.61,74.68,74.43,74.44,120615.0,65.1151,65.1762,64.958,64.9667,120615.0
2021-04-12 10:20:00,74.43,74.49,74.31,74.35,71683.0,64.958,65.0103,64.8532,64.8881,71683.0
2021-04-12 10:30:00,74.36,74.49,74.31,74.44,61706.0,64.8969,65.0103,64.8532,64.9667,61706.0
2021-04-12 10:40:00,74.42,74.43,74.31,74.32,114012.0,64.9492,64.958,64.8532,64.862,114012.0
2021-04-12 10:50:00,74.32,74.55,74.3,74.51,75738.0,64.862,65.0627,64.8445,65.0278,75738.0
2021-04-12 11:00:00,74.51,74.57,74.42,74.47,50141.0,65.0278,65.0801,64.9492,64.9929,50141.0
2021-04-12 11:10:00,74.47,74.61,74.47,74.6,51287.0,64.9929,65.1151,64.9929,65.1063,51287.0
2021-04-12 11:20:00,74.59,74.6,74.42,74.42,160503.0,65.0976,65.1063,64.9492,64.9492,160503.0
2021-04-12 11:30:00,74.43,74.69,74.42,74.69,83411.0,64.958,65.1849,64.9492,65.1849,83411.0
2021-04-12 11:40:00,74.68,74.75,74.62,74.67,45009.0,65.1762,65.2372,65.1238,65.1674,45009.0
2021-04-12 11:50:00,74.65,74.74,74.63,74.71,36224.0,65.15,65.2285,65.1325,65.2023,36224.0
2021-04-12 12:00:00,74.72,74.77,74.69,74.73,39487.0,65.2111,65.2547,65.1849,65.2198,39487.0
2021-04-12 12:10:00,74.73,74.82,74.71,74.8,43762.0,65.2198,65.2983,65.2023,65.2809,43762.0
2021-04-12 12:20:00,74.8,74.8,74.7,74.71,38951.0,65.2809,65.2809,65.1936,65.2023,38951.0
2021-04-12 12:30:00,74.72,74.78,74.69,74.77,36830.0,65.2111,65.2634,65.1849,65.2547,36830.0
2021-04-12 12:40:00,74.77,74.79,74.68,74.68,39482.0,65.2547,65.2722,65.1762,65.1762,39482.0
2021-04-12 12:50:00,74.69,74.74,74.63,74.66,38697.0,65.1849,65.2285,65.1325,65.1587,38697.0
2021-04-12 13:00:00,74.66,74.7,74.58,74.59,26332.0,65.1587,65.1936,65.0889,65.0976,26332.0
2021-04-12 13:10:00,74.59,74.61,74.53,74.58,33365.0,65.0976,65.1151,65.0452,65.0889,33365.0
2021-04-12 13:20:00,74.58,74.59,74.5,74.54,32566.0,65.0889,65.0976,65.0191,65.054,32566.0
2021-04-12 13:30:00,74.54,74.62,74.45,74.53,94580.0,65.054,65.1238,64.9754,65.0452,94580.0
2021-04-12 13:40:00,74.53,74.62,74.49,74.62,35331.0,65.0452,65.1238,65.0103,65.1238,35331.0
2021-04-12 13:50:00,74.62,74.62,74.46,74.47,50401.0,65.1238,65.1238,64.9841,64.9929,50401.0
2021-04-12 14:00:00,74.46,74.53,74.38,74.44,55071.0,64.9841,65.0452,64.9143,64.9667,55071.0
2021-04-12 14:10:00,74.44,74.52,74.37,74.48,65051.0,64.9667,65.0365,64.9056,65.0016,65051.0
2021-04-12 14:20:00,74.47,74.49,74.36,74.39,42501.0,64.9929,65.0103,64.8969,64.9231,42501.0
2021-04-12 14:30:00,74.41,74.44,74.37,74.44,28958.0,64.9405,64.9667,64.9056,64.9667,28958.0
2021-04-12 14:40:00,74.44,74.44,74.33,74.35,34906.0,64.9667,64.9667,64.8707,64.8881,34906.0
2021-04-12 14:50:00,74.34,74.38,74.32,74.34,49100.0,64.8794,64.9143,64.862,64.8794,49100.0
2021-04-12 15:00:00,74.33,74.43,74.31,74.36,67308.0,64.8707,64.958,64.8532,64.8969,67308.0
2021-04-12 15:10:00,74.35,74.41,74.29,74.4,56330.0,64.8881,64.9405,64.8358,64.9318,56330.0
2021-04-12 15:20:00,74.39,74.46,74.38,74.4,67684.0,64.9231,64.9841,64.9143,64.9318,67684.0
2021-04-12 15:30:00,74.4,74.53,74.36,74.47,91059.0,64.9318,65.0452,64.8969,64.9929,91059.0
2021-04-12 15:40:00,74.49,74.5,74.39,74.41,104287.0,65.0103,65.0191,64.9231,64.9405,104287.0
2021-04-12 15:50:00,74.41,74.51,74.37,74.48,277987.0,64.9405,65.0278,64.9056,65.0016,277987.0
2021-04-13 09:30:00,74.06,74.27,73.45,73.52,238890.0,64.6351,64.8183,64.1027,64.1638,238890.0
2021-04-13 09:40:00,73.51,73.66,73.3,73.64,143470.0,64.155,64.286,63.9718,64.2685,143470.0
2021-04-13 09:50:00,73.65,73.91,73.57,73.88,96558.0,64.2772,64.5041,64.2074,64.478,96558.0
2021-04-13 10:00:00,73.87,74.09,73.86,74.03,97429.0,64.4692,64.6612,64.4605,64.6089,97429.0
2021-04-13 10:10:00,74.04,74.06,73.71,74.03,92371.0,64.6176,64.6351,64.3296,64.6089,92371.0
2021-04-13 10:20:00,74.05,74.19,73.88,73.9,73086.0,64.6263,64.7485,64.478,64.4954,73086.0
2021-04-13 10:30:00,73.88,74.07,73.88,73.93,57710.0,64.478,64.6438,64.478,64.5216,57710.0
2021-04-13 10:40:00,73.92,74.1,73.86,74.06,87298.0,64.5129,64.67,64.4605,64.6351,87298.0
2021-04-13 10:50:00,74.05,74.07,73.88,73.93,72749.0,64.6263,64.6438,64.478,64.5216,72749.0
2021-04-13 11:00:00,73.94,74.04,73.83,73.98,70461.0,64.5303,64.6176,64.4343,64.5652,70461.0
2021-04-13 11:10:00,73.99,74.01,73.93,73.96,51194.0,64.574,64.5914,64.5216,64.5478,51194.0
2021-04-13 11:20:00,73.96,74.02,73.81,73.87,81043.0,64.5478,64.6001,64.4169,64.4692,81043.0
2021-04-13 11:30:00,73.88,73.98,73.84,73.94,42126.0,64.478,64.5652,64.443,64.5303,42126.0
2021-04-13 11:40:00,73.93,74.0,73.91,73.98,50136.0,64.5216,64.5827,64.5041,64.5652,50136.0
2021-04-13 11:50:00,73.97,74.07,73.96,74.05,59165.0,64.5565,64.6438,64.5478,64.6263,59165.0
2021-04-13 12:00:00,74.03,74.03,73.92,73.94,33866.0,64.6089,64.6089,64.5129,64.5303,33866.0
2021-04-13 12:10:00,73.93,73.94,73.84,73.91,44137.0,64.5216,64.5303,64.443,64.5041,44137.0
2021-04-13 12:20:00,73.9,73.92,73.83,73.84,35440.0,64.4954,64.5129,64.4343,64.443,35440.0
2021-04-13 12:30:00,73.84,73.87,73.81,73.86,33590.0,64.443,64.4692,64.4169,64.4605,33590.0
2021-04-13 12:40:00,73.87,73.9,73.78,73.78,44728.0,64.4692,64.4954,64.3907,64.3907,44728.0
2021-04-13 12:50:00,73.78,73.88,73.76,73.86,29598.0,64.3907,64.478,64.3732,64.4605,29598.0
2021-04-13 13:00:00,73.86,73.87,73.78,73.85,56393.0,64.4605,64.4692,64.3907,64.4518,56393.0
2021-04-13 13:10:00,73.85,73.88,73.81,73.84,38621.0,64.4518,64.478,64.4169,64.443,38621.0
2021-04-13 13:20:00,73.83,73.94,73.83,73.92,46419.0,64.4343,64.5303,64.4343,64.5129,46419.0
2021-04-13 13:30:00,73.92,73.93,73.85,73.87,35177.0,64.5129,64.5216,64.4518,64.4692,35177.0
2021-04-13 13:40:00,73.87,73.94,73.85,73.92,46030.0,64.4692,64.5303,64.4518,64.5129,46030.0
2021-04-13 13:50:00,73.92,74.0,73.92,74.0,34600.0,64.5129,64.5827,64.5129,64.5827,34600.0
2021-04-13 14:00:00,74.0,74.11,73.99,74.08,46015.0,64.5827,64.6787,64.574,64.6525,46015.0
2021-04-13 14:10:00,74.08,74.12,74.05,74.11,35745.0,64.6525,64.6874,64.6263,64.6787,35745.0
2021-04-13 14:20:00,74.11,74.13,74.08,74.12,40778.0,64.6787,64.6961,64.6525,64.6874,40778.0
2021-04-13 14:30:00,74.12,74.2,74.12,74.19,30414.0,64.6874,64.7572,64.6874,64.7485,30414.0
2021-04-13 14:40:00,74.2,74.23,74.14,74.16,37143.0,64.7572,64.7834,64.7049,64.7223,37143.0
2021-04-13 14:50:00,74.16,74.27,74.15,74.26,45662.0,64.7223,64.8183,64.7136,64.8096,45662.0
2021-04-13 15:00:00,74.26,74.35,74.25,74.31,46334.0,64.8096,64.8881,64.8009,64.8532,46334.0
2021-04-13 15:10:00,74.32,74.33,74.27,74.33,43357.0,64.862,64.8707,64.8183,64.8707,43357.0
2021-04-13 15:20:00,74.33,74.35,74.25,74.26,45645.0,64.8707,64.8881,64.8009,64.8096,45645.0
2021-04-13 15:30:00,74.26,74.27,74.14,74.15,61768.0,64.8096,64.8183,64.7049,64.7136,61768.0
2021-04-13 15:40:00,74.15,74.17,74.07,74.16,104755.0,64.7136,64.7311,64.6438,64.7223,104755.0
2021-04-13 15:50:00,74.16,74.17,73.99,74.0,207882.0,64.7223,64.7311,64.574,64.5827,207882.0
2021-04-14 09:30:00,74.0,74.42,73.98,74.39,198962.0,64.5827,64.9492,64.5652,64.9231,198962.0
2021-04-14 09:40:00,74.38,74.71,74.38,74.68,91604.0,64.9143,65.2023,64.9143,65.1762,91604.0
2021-04-14 09:50:00,74.69,74.86,74.5,74.86,69498.0,65.1849,65.3332,65.0191,65.3332,69498.0
2021-04-14 10:00:00,74.82,74.86,74.66,74.82,59772.0,65.2983,65.3332,65.1587,65.2983,59772.0
2021-04-14 10:10:00,74.82,74.93,74.79,74.91,77927.0,65.2983,65.3943,65.2722,65.3769,77927.0
2021-04-14 10:20:00,74.92,75.14,74.91,75.12,114980.0,65.3856,65.5776,65.3769,65.5602,114980.0
2021-04-14 10:30:00,75.13,75.18,74.82,74.83,69222.0,65.5689,65.6125,65.2983,65.3071,69222.0
2021-04-14 10:40:00,74.83,75.05,74.81,74.99,66171.0,65.3071,65.4991,65.2896,65.4467,66171.0
2021-04-14 10:50:00,74.99,74.99,74.82,74.85,38989.0,65.4467,65.4467,65.2983,65.3245,38989.0
2021-04-14 11:00:00,74.84,74.99,74.82,74.99,56088.0,65.3158,65.4467,65.2983,65.4467,56088.0
2021-04-14 11:10:00,74.99,75.09,74.94,75.06,67340.0,65.4467,65.534,65.4031,65.5078,67340.0
2021-04-14 11:20:00,75.07,75.09,74.89,74.99,54996.0,65.5165,65.534,65.3594,65.4467,54996.0
2021-04-14 11:30:00,74.98,75.03,74.95,74.96,36494.0,65.438,65.4816,65.4118,65.4205,36494.0
2021-04-14 11:40:00,74.96,75.03,74.96,75.02,28524.0,65.4205,65.4816,65.4205,65.4729,28524.0
2021-04-14 11:50:00,75.01,75.03,74.91,74.96,46287.0,65.4642,65.4816,65.3769,65.4205,46287.0
2021-04-14 12:00:00,74.96,74.97,74.89,74.95,56740.0,65.4205,65.4292,65.3594,65.4118,56740.0
2021-04-14 12:10:00,74.95,74.99,74.91,74.98,45340.0,65.4118,65.4467,65.3769,65.438,45340.0
2021-04-14 12:20:00,74.99,75.0,74.9,74.93,44749.0,65.4467,65.4554,65.3682,65.3943,44749.0
2021-04-14 12:30:00,74.93,74.96,74.9,74.94,40209.0,65.3943,65.4205,65.3682,65.4031,40209.0
2021-04-14 12:40:00,74.94,74.99,74.93,74.94,33084.0,65.4031,65.4467,65.3943,65.4031,33084.0
2021-04-14 12:50:00,74.95,75.0,74.88,74.89,35221.0,65.4118,65.4554,65.3507,65.3594,35221.0
2021-04-14 13:00:00,74.88,74.94,74.8,74.93,27688.0,65.3507,65.4031,65.2809,65.3943,27688.0
2021-04-14 13:10:00,74.94,74.95,74.88,74.9,31012.0,65.4031,65.4118,65.3507,65.3682,31012.0
2021-04-14 13:20:00,74.9,74.99,74.89,74.96,21483.0,65.3682,65.4467,65.3594,65.4205,21483.0
2021-04-14 13:30:00,74.96,74.99,74.93,74.99,24156.0,65.4205,65.4467,65.3943,65.4467,24156.0
2021-04-14 13:40:00,74.98,75.01,74.96,74.99,63746.0,65.438,65.4642,65.4205,65.4467,63746.0
2021-04-14 13:50:00,74.99,75.11,74.95,75.01,70412.0,65.4467,65.5514,65.4118,65.4642,70412.0
2021-04-14 14:00:00,75.01,75.03,74.79,74.8,43035.0,65.4642,65.4816,65.2722,65.2809,43035.0
2021-04-14 14:10:00,74.8,74.89,74.78,74.86,56536.0,65.2809,65.3594,65.2634,65.3332,56536.0
2021-04-14 14:20:00,74.87,74.97,74.81,74.81,54276.0,65.342,65.4292,65.2896,65.2896,54276.0
2021-04-14 14:30:00,74.81,74.9,74.71,74.89,49570.0,65.2896,65.3682,65.2023,65.3594,49570.0
2021-04-14 14:40:00,74.88,74.91,74.83,74.84,46781.0,65.3507,65.3769,65.3071,65.3158,46781.0
2021-04-14 14:50:00,74.85,74.88,74.79,74.81,58374.0,65.3245,65.3507,65.2722,65.2896,58374.0
2021-04-14 15:00:00,74.8,74.87,74.73,74.86,57415.0,65.2809,65.342,65.2198,65.3332,57415.0
2021-04-14 15:10:00,74.87,74.92,74.82,74.84,70070.0,65.342,65.3856,65.2983,65.3158,70070.0
2021-04-14 15:20:00,74.84,74.92,74.78,74.91,82279.0,65.3158,65.3856,65.2634,65.3769,82279.0
2021-04-14 15:30:00,74.9,74.93,74.82,74.91,111267.0,65.3682,65.3943,65.2983,65.3769,111267.0
2021-04-14 15:40:00,74.9,75.01,74.88,74.96,135116.0,65.3682,65.4642,65.3507,65.4205,135116.0
2021-04-14 15:50:00,74.96,75.09,74.95,75.09,341414.0,65.4205,65.534,65.4118,65.534,341414.0
2021-04-15 09:30:00,75.26,75.31,74.91,74.97,232428.0,65.6823,65.726,65.3769,65.4292,232428.0
2021-04-15 09:40:00,74.97,75.09,74.64,75.0,170710.0,65.4292,65.534,65.1412,65.4554,170710.0
2021-04-15 09:50:00,74.98,75.36,74.9,75.35,80690.0,65.438,65.7696,65.3682,65.7609,80690.0
2021-04-15 10:00:00,75.34,75.43,75.24,75.27,76582.0,65.7522,65.8307,65.6649,65.6911,76582.0
2021-04-15 10:10:00,75.29,75.43,75.21,75.41,79899.0,65.7085,65.8307,65.6387,65.8132,79899.0
2021-04-15 10:20:00,75.43,75.58,75.28,75.31,88332.0,65.8307,65.9616,65.6998,65.726,88332.0
2021-04-15 10:30:00,75.32,75.54,75.32,75.44,60113.0,65.7347,65.9267,65.7347,65.8394,60113.0
2021-04-15 10:40:00,75.45,75.6,75.39,75.53,75968.0,65.8482,65.9791,65.7958,65.918,75968.0
2021-04-15 10:50:00,75.51,75.51,75.36,75.48,77312.0,65.9005,65.9005,65.7696,65.8743,77312.0
2021-04-15 11:00:00,75.49,75.71,75.49,75.68,88686.0,65.8831,66.0751,65.8831,66.0489,88686.0
2021-04-15 11:10:00,75.69,75.77,75.63,75.72,110528.0,66.0576,66.1274,66.0053,66.0838,110528.0
2021-04-15 11:20:00,75.73,75.8,75.59,75.65,154301.0,66.0925,66.1536,65.9703,66.0227,154301.0
2021-04-15 11:30:00,75.65,75.68,75.23,75.25,88827.0,66.0227,66.0489,65.6562,65.6736,88827.0
2021-04-15 11:40:00,75.26,75.42,75.22,75.34,71007.0,65.6823,65.822,65.6474,65.7522,71007.0
2021-04-15 11:50:00,75.34,75.47,75.28,75.41,34326.0,65.7522,65.8656,65.6998,65.8132,34326.0
2021-04-15 12:00:00,75.42,75.57,75.41,75.57,32722.0,65.822,65.9529,65.8132,65.9529,32722.0
2021-04-15 12:10:00,75.56,75.61,75.52,75.58,46737.0,65.9442,65.9878,65.9093,65.9616,46737.0
2021-04-15 12:20:00,75.58,75.58,75.39,75.53,52717.0,65.9616,65.9616,65.7958,65.918,52717.0
2021-04-15 12:30:00,75.53,75.57,75.44,75.55,56675.0,65.918,65.9529,65.8394,65.9354,56675.0
2021-04-15 12:40:00,75.54,75.58,75.52,75.56,35456.0,65.9267,65.9616,65.9093,65.9442,35456.0
2021-04-15 12:50:00,75.56,75.66,75.55,75.61,40057.0,65.9442,66.0314,65.9354,65.9878,40057.0
2021-04-15 13:00:00,75.61,75.64,75.56,75.6,48162.0,65.9878,66.014,65.9442,65.9791,48162.0
2021-04-15 13:10:00,75.61,75.66,75.55,75.59,30221.0,65.9878,66.0314,65.9354,65.9703,30221.0
2021-04-15 13:20:00,75.59,75.64,75.56,75.62,41188.0,65.9703,66.014,65.9442,65.9965,41188.0
2021-04-15 13:30:00,75.61,75.63,75.57,75.63,30208.0,65.9878,66.0053,65.9529,66.0053,30208.0
2021-04-15 13:40:00,75.64,75.71,75.61,75.67,44660.0,66.014,66.0751,65.9878,66.0402,44660.0
2021-04-15 13:50:00,75.67,75.71,75.62,75.66,38996.0,66.0402,66.0751,65.9965,66.0314,38996.0
2021-04-15 14:00:00,75.66,75.72,75.62,75.71,64106.0,66.0314,66.0838,65.9965,66.0751,64106.0
2021-04-15 14:10:00,75.71,75.8,75.68,75.77,58635.0,66.0751,66.1536,66.0489,66.1274,58635.0
2021-04-15 14:20:00,75.77,75.86,75.73,75.85,83337.0,66.1274,66.206,66.0925,66.1973,83337.0
2021-04-15 14:30:00,75.85,75.95,75.85,75.93,82904.0,66.1973,66.2845,66.1973,66.2671,82904.0
2021-04-15 14:40:00,75.94,76.0,75.87,75.97,117863.0,66.2758,66.3282,66.2147,66.302,117863.0
2021-04-15 14:50:00,75.96,75.98,75.84,75.9,97706.0,66.2933,66.3107,66.1885,66.2409,97706.0
2021-04-15 15:00:00,75.91,75.97,75.85,75.85,76481.0,66.2496,66.302,66.1973,66.1973,76481.0
2021-04-15 15:10:00,75.86,75.94,75.78,75.92,92035.0,66.206,66.2758,66.1362,66.2583,92035.0
2021-04-15 15:20:00,75.92,75.92,75.76,75.79,86415.0,66.2583,66.2583,66.1187,66.1449,86415.0
2021-04-15 15:30:00,75.79,75.8,75.63,75.65,138516.0,66.1449,66.1536,66.0053,66.0227,138516.0
2021-04-15 15:40:00,75.65,75.89,75.65,75.83,121588.0,66.0227,66.2322,66.0227,66.1798,121588.0
2021-04-15 15:50:00,75.83,75.86,75.7,75.8,332516.0,66.1798,66.206,66.0663,66.1536,332516.0
2021-04-16 09:30:00,76.15,76.2,75.7,75.78,501354.0,66.4591,66.5027,66.0663,66.1362,501354.0
2021-04-16 09:40:00,75.8,75.95,75.64,75.85,143375.0,66.1536,66.2845,66.014,66.1973,143375.0
2021-04-16 09:50:00,75.85,76.02,75.73,75.78,79193.0,66.1973,66.3456,66.0925,66.1362,79193.0
2021-04-16 10:00:00,75.8,75.95,75.69,75.7,69658.0,66.1536,66.2845,66.0576,66.0663,69658.0
2021-04-16 10:10:00,75.7,75.75,75.56,75.68,57594.0,66.0663,66.11,65.9442,66.0489,57594.0
2021-04-16 10:20:00,75.68,75.86,75.66,75.76,92923.0,66.0489,66.206,66.0314,66.1187,92923.0
2021-04-16 10:30:00,75.76,75.85,75.64,75.83,85146.0,66.1187,66.1973,66.014,66.1798,85146.0
2021-04-16 10:40:00,75.85,75.86,75.74,75.82,49229.0,66.1973,66.206,66.1013,66.1711,49229.0
2021-04-16 10:50:00,75.83,75.96,75.77,75.83,53453.0,66.1798,66.2933,66.1274,66.1798,53453.0
2021-04-16 11:00:00,75.86,75.93,75.8,75.82,52827.0,66.206,66.2671,66.1536,66.1711,52827.0
2021-04-16 11:10:00,75.81,75.86,75.76,75.79,42613.0,66.1623,66.206,66.1187,66.1449,42613.0
2021-04-16 11:20:00,75.8,75.82,75.74,75.79,61275.0,66.1536,66.1711,66.1013,66.1449,61275.0
2021-04-16 11:30:00,75.79,75.84,75.76,75.77,37360.0,66.1449,66.1885,66.1187,66.1274,37360.0
2021-04-16 11:40:00,75.77,75.82,75.71,75.75,51145.0,66.1274,66.1711,66.0751,66.11,51145.0
2021-04-16 11:50:00,75.73,75.76,75.7,75.73,45698.0,66.0925,66.1187,66.0663,66.0925,45698.0
2021-04-16 12:00:00,75.74,75.76,75.7,75.73,39068.0,66.1013,66.1187,66.0663,66.0925,39068.0
2021-04-16 12:10:00,75.71,75.75,75.7,75.75,39103.0,66.0751,66.11,66.0663,66.11,39103.0
2021-04-16 12:20:00,75.75,75.76,75.7,75.73,59204.0,66.11,66.1187,66.0663,66.0925,59204.0
2021-04-16 12:30:00,75.73,75.79,75.72,75.73,59321.0,66.0925,66.1449,66.0838,66.0925,59321.0
2021-04-16 12:40:00,75.73,75.78,75.71,75.77,37475.0,66.0925,66.1362,66.0751,66.1274,37475.0
2021-04-16 12:50:00,75.77,75.8,75.73,75.75,56349.0,66.1274,66.1536,66.0925,66.11,56349.0
2021-04-16 13:00:00,75.75,75.75,75.69,75.74,90752.0,66.11,66.11,66.0576,66.1013,90752.0
2021-04-16 13:10:00,75.74,75.79,75.72,75.77,47587.0,66.1013,66.1449,66.0838,66.1274,47587.0
2021-04-16 13:20:00,75.77,75.77,75.71,75.76,40749.0,66.1274,66.1274,66.0751,66.1187,40749.0
2021-04-16 13:30:00,75.76,75.82,75.72,75.78,71860.0,66.1187,66.1711,66.0838,66.1362,71860.0
2021-04-16 13:40:00,75.77,75.82,75.76,75.8,42201.0,66.1274,66.1711,66.1187,66.1536,42201.0
2021-04-16 13:50:00,75.81,75.83,75.77,75.82,27288.0,66.1623,66.1798,66.1274,66.1711,27288.0
2021-04-16 14:00:00,75.8,75.85,75.79,75.84,44483.0,66.1536,66.1973,66.1449,66.1885,44483.0
2021-04-16 14:10:00,75.84,75.93,75.83,75.83,45138.0,66.1885,66.2671,66.1798,66.1798,45138.0
2021-04-16 14:20:00,75.83,75.91,75.82,75.87,35059.0,66.1798,66.2496,66.1711,66.2147,35059.0
2021-04-16 14:30:00,75.88,75.92,75.82,75.87,61585.0,66.2234,66.2583,66.1711,66.2147,61585.0
2021-04-16 14:40:00,75.87,75.88,75.76,75.83,299611.0,66.2147,66.2234,66.1187,66.1798,299611.0
2021-04-16 14:50:00,75.85,75.93,75.84,75.89,41305.0,66.1973,66.2671,66.1885,66.2322,41305.0
2021-04-16 15:00:00,75.89,75.93,75.87,75.92,37776.0,66.2322,66.2671,66.2147,66.2583,37776.0
2021-04-16 15:10:00,75.91,75.95,75.86,75.9,58163.0,66.2496,66.2845,66.206,66.2409,58163.0
2021-04-16 15:20:00,75.89,75.92,75.85,75.91,70999.0,66.2322,66.2583,66.1973,66.2496,70999.0
2021-04-16 15:30:00,75.91,76.05,75.9,76.01,115490.0,66.2496,66.3718,66.2409,66.3369,115490.0
2021-04-16 15:40:00,76.01,76.03,75.92,75.92,152741.0,66.3369,66.3543,66.2583,66.2583,152741.0
2021-04-16 15:50:00,75.93,76.0,75.8,75.91,392641.0,66.2671,66.3282,66.1536,66.2496,392641.0
2021-04-19 09:30:00,76.18,76.45,75.97,76.01,278009.0,66.4853,66.7209,66.302,66.3369,278009.0
2021-04-19 09:40:00,76.0,76.39,75.84,76.29,125885.0,66.3282,66.6685,66.1885,66.5813,125885.0
2021-04-19 09:50:00,76.28,76.6,76.25,76.44,159021.0,66.5725,66.8518,66.5464,66.7122,159021.0
2021-04-19 10:00:00,76.45,76.66,76.39,76.58,96743.0,66.7209,66.9042,66.6685,66.8344,96743.0
2021-04-19 10:10:00,76.56,76.72,76.49,76.61,195616.0,66.8169,66.9565,66.7558,66.8605,195616.0
2021-04-19 10:20:00,76.63,76.64,76.45,76.46,117487.0,66.878,66.8867,66.7209,66.7296,117487.0
2021-04-19 10:30:00,76.45,76.71,76.44,76.58,87751.0,66.7209,66.9478,66.7122,66.8344,87751.0
2021-04-19 10:40:00,76.57,76.57,76.26,76.28,85142.0,66.8256,66.8256,66.5551,66.5725,85142.0
2021-04-19 10:50:00,76.28,76.29,76.11,76.24,441065.0,66.5725,66.5813,66.4242,66.5376,441065.0
2021-04-19 11:00:00,76.26,76.26,75.86,76.03,95337.0,66.5551,66.5551,66.206,66.3543,95337.0
2021-04-19 11:10:00,76.04,76.28,76.01,76.28,522037.0,66.3631,66.5725,66.3369,66.5725,522037.0
2021-04-19 11:20:00,76.27,76.39,76.16,76.19,122440.0,66.5638,66.6685,66.4678,66.494,122440.0
2021-04-19 11:30:00,76.2,76.4,76.1,76.16,166450.0,66.5027,66.6773,66.4154,66.4678,166450.0
2021-04-19 11:40:00,76.18,76.33,76.01,76.05,116948.0,66.4853,66.6162,66.3369,66.3718,116948.0
2021-04-19 11:50:00,76.04,76.12,75.93,75.97,65714.0,66.3631,66.4329,66.2671,66.302,65714.0
2021-04-19 12:00:00,75.97,76.01,75.82,75.94,80208.0,66.302,66.3369,66.1711,66.2758,80208.0
2021-04-19 12:10:00,75.94,75.94,75.81,75.83,71538.0,66.2758,66.2758,66.1623,66.1798,71538.0
2021-04-19 12:20:00,75.81,75.82,75.66,75.7,79333.0,66.1623,66.1711,66.0314,66.0663,79333.0
2021-04-19 12:30:00,75.69,75.74,75.62,75.63,74197.0,66.0576,66.1013,65.9965,66.0053,74197.0
2021-04-19 12:40:00,75.64,75.78,75.63,75.74,73946.0,66.014,66.1362,66.0053,66.1013,73946.0
2021-04-19 12:50:00,75.74,75.81,75.67,75.67,80193.0,66.1013,66.1623,66.0402,66.0402,80193.0
2021-04-19 13:00:00,75.67,75.78,75.63,75.68,47863.0,66.0402,66.1362,66.0053,66.0489,47863.0
2021-04-19 13:10:00,75.68,75.71,75.57,75.63,55302.0,66.0489,66.0751,65.9529,66.0053,55302.0
2021-04-19 13:20:00,75.63,75.64,75.55,75.59,54699.0,66.0053,66.014,65.9354,65.9703,54699.0
2021-04-19 13:30:00,75.59,75.61,75.52,75.59,48584.0,65.9703,65.9878,65.9093,65.9703,48584.0
2021-04-19 13:40:00,75.59,75.71,75.55,75.56,51980.0,65.9703,66.0751,65.9354,65.9442,51980.0
2021-04-19 13:50:00,75.56,75.61,75.54,75.56,57528.0,65.9442,65.9878,65.9267,65.9442,57528.0
2021-04-19 14:00:00,75.55,75.57,75.41,75.56,92834.0,65.9354,65.9529,65.8132,65.9442,92834.0
2021-04-19 14:10:00,75.56,75.63,75.48,75.6,109144.0,65.9442,66.0053,65.8743,65.9791,109144.0
2021-04-19 14:20:00,75.59,75.66,75.52,75.62,79819.0,65.9703,66.0314,65.9093,65.9965,79819.0
2021-04-19 14:30:00,75.62,75.68,75.57,75.59,75437.0,65.9965,66.0489,65.9529,65.9703,75437.0
2021-04-19 14:40:00,75.59,75.72,75.54,75.71,177098.0,65.9703,66.0838,65.9267,66.0751,177098.0
2021-04-19 14:50:00,75.71,75.72,75.63,75.66,73582.0,66.0751,66.0838,66.0053,66.0314,73582.0
2021-04-19 15:00:00,75.65,75.75,75.64,75.7,63891.0,66.0227,66.11,66.014,66.0663,63891.0
2021-04-19 15:10:00,75.71,75.75,75.56,75.58,69315.0,66.0751,66.11,65.9442,65.9616,69315.0
2021-04-19 15:20:00,75.58,75.63,75.54,75.56,79617.0,65.9616,66.0053,65.9267,65.9442,79617.0
2021-04-19 15:30:00,75.56,75.79,75.56,75.79,139881.0,65.9442,66.1449,65.9442,66.1449,139881.0
2021-04-19 15:40:00,75.78,75.83,75.75,75.79,240746.0,66.1362,66.1798,66.11,66.1449,240746.0
2021-04-19 15:50:00,75.78,75.81,75.69,75.77,423540.0,66.1362,66.1623,66.0576,66.1274,423540.0
2021-04-20 09:30:00,75.73,76.16,75.71,76.09,216445.0,66.0925,66.4678,66.0751,66.4067,216445.0
2021-04-20 09:40:00,76.09,76.14,75.95,76.03,133666.0,66.4067,66.4503,66.2845,66.3543,133666.0
2021-04-20 09:50:00,76.03,76.13,75.82,75.88,80096.0,66.3543,66.4416,66.1711,66.2234,80096.0
2021-04-20 10:00:00,75.88,76.02,75.82,75.86,84440.0,66.2234,66.3456,66.1711,66.206,84440.0
2021-04-20 10:10:00,75.87,75.94,75.71,75.83,86042.0,66.2147,66.2758,66.0751,66.1798,86042.0
2021-04-20 10:20:00,75.84,75.9,75.65,75.69,77860.0,66.1885,66.2409,66.0227,66.0576,77860.0
2021-04-20 10:30:00,75.67,75.81,75.65,75.79,114196.0,66.0402,66.1623,66.0227,66.1449,114196.0
2021-04-20 10:40:00,75.79,75.84,75.7,75.74,93643.0,66.1449,66.1885,66.0663,66.1013,93643.0
2021-04-20 10:50:00,75.73,75.73,75.56,75.72,85898.0,66.0925,66.0925,65.9442,66.0838,85898.0
2021-04-20 11:00:00,75.72,75.72,75.59,75.69,59044.0,66.0838,66.0838,65.9703,66.0576,59044.0
2021-04-20 11:10:00,75.69,75.81,75.67,75.81,88173.0,66.0576,66.1623,66.0402,66.1623,88173.0
2021-04-20 11:20:00,75.81,75.87,75.74,75.75,178264.0,66.1623,66.2147,66.1013,66.11,178264.0
2021-04-20 11:30:00,75.75,75.76,75.34,75.45,277924.0,66.11,66.1187,65.7522,65.8482,277924.0
2021-04-20 11:40:00,75.46,75.57,75.39,75.49,146184.0,65.8569,65.9529,65.7958,65.8831,146184.0
2021-04-20 11:50:00,75.5,75.54,75.36,75.41,118652.0,65.8918,65.9267,65.7696,65.8132,118652.0
2021-04-20 12:00:00,75.41,75.5,75.38,75.45,133432.0,65.8132,65.8918,65.7871,65.8482,133432.0
2021-04-20 12:10:00,75.45,75.57,75.42,75.56,129387.0,65.8482,65.9529,65.822,65.9442,129387.0
2021-04-20 12:20:00,75.56,75.58,75.48,75.52,169281.0,65.9442,65.9616,65.8743,65.9093,169281.0
2021-04-20 12:30:00,75.52,75.7,75.5,75.66,262351.0,65.9093,66.0663,65.8918,66.0314,262351.0
2021-04-20 12:40:00,75.66,75.73,75.63,75.73,66810.0,66.0314,66.0925,66.0053,66.0925,66810.0
2021-04-20 12:50:00,75.73,75.95,75.7,75.94,414224.0,66.0925,66.2845,66.0663,66.2758,414224.0
2021-04-20 13:00:00,75.93,76.12,75.93,76.07,89452.0,66.2671,66.4329,66.2671,66.3893,89452.0
2021-04-20 13:10:00,76.07,76.14,76.01,76.13,61838.0,66.3893,66.4503,66.3369,66.4416,61838.0
2021-04-20 13:20:00,76.12,76.18,76.04,76.05,77476.0,66.4329,66.4853,66.3631,66.3718,77476.0
2021-04-20 13:30:00,76.05,76.07,76.0,76.05,67818.0,66.3718,66.3893,66.3282,66.3718,67818.0
2021-04-20 13:40:00,76.05,76.09,76.02,76.05,44843.0,66.3718,66.4067,66.3456,66.3718,44843.0
2021-04-20 13:50:00,76.05,76.06,75.95,76.0,67649.0,66.3718,66.3805,66.2845,66.3282,67649.0
2021-04-20 14:00:00,76.0,76.0,75.93,75.95,52657.0,66.3282,66.3282,66.2671,66.2845,52657.0
2021-04-20 14:10:00,75.95,75.96,75.89,75.9,63024.0,66.2845,66.2933,66.2322,66.2409,63024.0
2021-04-20 14:20:00,75.9,75.93,75.71,75.92,158305.0,66.2409,66.2671,66.0751,66.2583,158305.0
2021-04-20 14:30:00,75.92,75.92,75.74,75.75,57092.0,66.2583,66.2583,66.1013,66.11,57092.0
2021-04-20 14:40:00,75.75,75.85,75.72,75.82,44678.0,66.11,66.1973,66.0838,66.1711,44678.0
2021-04-20 14:50:00,75.81,75.85,75.73,75.75,45995.0,66.1623,66.1973,66.0925,66.11,45995.0
2021-04-20 15:00:00,75.76,75.91,75.76,75.9,62656.0,66.1187,66.2496,66.1187,66.2409,62656.0
2021-04-20 15:10:00,75.9,75.99,75.88,75.98,79874.0,66.2409,66.3194,66.2234,66.3107,79874.0
2021-04-20 15:20:00,75.99,76.15,75.91,76.01,368843.0,66.3194,66.4591,66.2496,66.3369,368843.0
2021-04-20 15:30:00,76.01,76.01,75.72,75.94,193353.0,66.3369,66.3369,66.0838,66.2758,193353.0
2021-04-20 15:40:00,75.94,76.2,75.82,75.97,386825.0,66.2758,66.5027,66.1711,66.302,386825.0
2021-04-20 15:50:00,75.98,76.09,75.9,75.91,385511.0,66.3107,66.4067,66.2409,66.2496,385511.0
2021-04-21 09:30:00,76.22,76.84,76.14,76.75,333111.0,66.5202,67.0613,66.4503,66.9827,333111.0
2021-04-21 09:40:00,76.75,76.87,76.67,76.78,165550.0,66.9827,67.0874,66.9129,67.0089,165550.0
2021-04-21 09:50:00,76.78,77.15,76.77,77.13,442330.0,67.0089,67.3318,67.0002,67.3144,442330.0
2021-04-21 10:00:00,77.13,77.29,77.06,77.23,219383.0,67.3144,67.454,67.2533,67.4016,219383.0
2021-04-21 10:10:00,77.22,77.44,77.16,77.23,390513.0,67.3929,67.5849,67.3405,67.4016,390513.0
2021-04-21 10:20:00,77.23,77.27,76.64,76.72,232717.0,67.4016,67.4365,66.8867,66.9565,232717.0
2021-04-21 10:30:00,76.74,76.76,76.5,76.65,129923.0,66.974,66.9914,66.7645,66.8954,129923.0
2021-04-21 10:40:00,76.66,76.76,76.6,76.64,129800.0,66.9042,66.9914,66.8518,66.8867,129800.0
2021-04-21 10:50:00,76.64,76.7,76.54,76.58,83591.0,66.8867,66.9391,66.7994,66.8344,83591.0
2021-04-21 11:00:00,76.6,76.76,76.59,76.74,116776.0,66.8518,66.9914,66.8431,66.974,116776.0
2021-04-21 11:10:00,76.73,76.82,76.53,76.57,139771.0,66.9653,67.0438,66.7907,66.8256,139771.0
2021-04-21 11:20:00,76.57,76.57,76.32,76.43,102942.0,66.8256,66.8256,66.6074,66.7034,102942.0
2021-04-21 11:30:00,76.43,76.56,76.4,76.54,96167.0,66.7034,66.8169,66.6773,66.7994,96167.0
2021-04-21 11:40:00,76.54,76.55,76.47,76.51,115930.0,66.7994,66.8082,66.7384,66.7733,115930.0
2021-04-21 11:50:00,76.5,76.6,76.4,76.48,90427.0,66.7645,66.8518,66.6773,66.7471,90427.0
2021-04-21 12:00:00,76.48,76.55,76.45,76.48,52532.0,66.7471,66.8082,66.7209,66.7471,52532.0
2021-04-21 12:10:00,76.48,76.64,76.46,76.61,76558.0,66.7471,66.8867,66.7296,66.8605,76558.0
2021-04-21 12:20:00,76.61,76.61,76.54,76.58,42444.0,66.8605,66.8605,66.7994,66.8344,42444.0
2021-04-21 12:30:00,76.58,76.6,76.49,76.59,70012.0,66.8344,66.8518,66.7558,66.8431,70012.0
2021-04-21 12:40:00,76.58,76.65,76.58,76.62,65940.0,66.8344,66.8954,66.8344,66.8693,65940.0
2021-04-21 12:50:00,76.63,76.68,76.52,76.66,55150.0,66.878,66.9216,66.782,66.9042,55150.0
2021-04-21 13:00:00,76.67,76.75,76.66,76.74,41484.0,66.9129,66.9827,66.9042,66.974,41484.0
2021-04-21 13:10:00,76.73,76.74,76.68,76.71,42644.0,66.9653,66.974,66.9216,66.9478,42644.0
2021-04-21 13:20:00,76.71,76.73,76.64,76.72,80926.0,66.9478,66.9653,66.8867,66.9565,80926.0
2021-04-21 13:30:00,76.72,76.75,76.69,76.73,31589.0,66.9565,66.9827,66.9304,66.9653,31589.0
2021-04-21 13:40:00,76.73,76.76,76.68,76.68,49923.0,66.9653,66.9914,66.9216,66.9216,49923.0
2021-04-21 13:50:00,76.68,76.76,76.67,76.72,47312.0,66.9216,66.9914,66.9129,66.9565,47312.0
2021-04-21 14:00:00,76.71,76.82,76.69,76.77,36647.0,66.9478,67.0438,66.9304,67.0002,36647.0
2021-04-21 14:10:00,76.76,76.95,76.73,76.94,84581.0,66.9914,67.1573,66.9653,67.1485,84581.0
2021-04-21 14:20:00,76.94,77.06,76.93,76.96,106263.0,67.1485,67.2533,67.1398,67.166,106263.0
2021-04-21 14:30:00,76.97,77.02,76.9,76.94,80989.0,67.1747,67.2184,67.1136,67.1485,80989.0
2021-04-21 14:40:00,76.94,76.94,76.81,76.84,66963.0,67.1485,67.1485,67.0351,67.0613,66963.0
2021-04-21 14:50:00,76.82,76.84,76.72,76.73,51167.0,67.0438,67.0613,66.9565,66.9653,51167.0
2021-04-21 15:00:00,76.73,76.8,76.66,76.78,50507.0,66.9653,67.0264,66.9042,67.0089,50507.0
2021-04-21 15:10:00,76.78,76.87,76.65,76.78,74482.0,67.0089,67.0874,66.8954,67.0089,74482.0
2021-04-21 15:20:00,76.77,76.78,76.65,76.66,86746.0,67.0002,67.0089,66.8954,66.9042,86746.0
2021-04-21 15:30:00,76.66,76.85,76.61,76.82,137145.0,66.9042,67.07,66.8605,67.0438,137145.0
2021-04-21 15:40:00,76.83,76.88,76.75,76.77,146153.0,67.0525,67.0962,66.9827,67.0002,146153.0
2021-04-21 15:50:00,76.78,76.79,76.6,76.72,312882.0,67.0089,67.0176,66.8518,66.9565,312882.0
2021-04-22 09:30:00,76.31,76.44,75.72,75.76,271507.0,67.0358,67.15,66.5175,66.5527,271507.0
2021-04-22 09:40:00,75.76,75.83,75.61,75.69,105635.0,66.5527,66.6142,66.4209,66.4912,105635.0
2021-04-22 09:50:00,75.69,75.74,75.31,75.47,123499.0,66.4912,66.5351,66.1574,66.2979,123499.0
2021-04-22 10:00:00,75.52,75.53,75.24,75.48,155504.0,66.3418,66.3506,66.0959,66.3067,155504.0
2021-04-22 10:10:00,75.48,75.66,75.47,75.56,89407.0,66.3067,66.4648,66.2979,66.377,89407.0
2021-04-22 10:20:00,75.55,75.75,75.51,75.64,73183.0,66.3682,66.5439,66.3331,66.4473,73183.0
2021-04-22 10:30:00,75.65,75.82,75.61,75.79,72070.0,66.456,66.6054,66.4209,66.579,72070.0
2021-04-22 10:40:00,75.76,75.88,75.69,75.88,82590.0,66.5527,66.6581,66.4912,66.6581,82590.0
2021-04-22 10:50:00,75.87,75.93,75.78,75.89,88837.0,66.6493,66.702,66.5702,66.6669,88837.0
2021-04-22 11:00:00,75.91,76.11,75.9,76.09,103953.0,66.6844,66.8601,66.6757,66.8426,103953.0
2021-04-22 11:10:00,76.09,76.17,75.98,76.06,206281.0,66.8426,66.9128,66.7459,66.8162,206281.0
2021-04-22 11:20:00,76.09,76.11,75.98,76.02,64385.0,66.8426,66.8601,66.7459,66.7811,64385.0
2021-04-22 11:30:00,76.03,76.07,75.96,76.06,72618.0,66.7899,66.825,66.7284,66.8162,72618.0
2021-04-22 11:40:00,76.06,76.1,75.95,76.1,93495.0,66.8162,66.8514,66.7196,66.8514,93495.0
2021-04-22 11:50:00,76.1,76.17,76.06,76.12,58164.0,66.8514,66.9128,66.8162,66.8689,58164.0
2021-04-22 12:00:00,76.12,76.15,76.01,76.01,58495.0,66.8689,66.8953,66.7723,66.7723,58495.0
2021-04-22 12:10:00,76.02,76.1,75.99,76.06,51595.0,66.7811,66.8514,66.7547,66.8162,51595.0
2021-04-22 12:20:00,76.07,76.17,76.07,76.16,35691.0,66.825,66.9128,66.825,66.9041,35691.0
2021-04-22 12:30:00,76.16,76.21,76.11,76.2,49235.0,66.9041,66.948,66.8601,66.9392,49235.0
2021-04-22 12:40:00,76.19,76.21,76.08,76.15,32413.0,66.9304,66.948,66.8338,66.8953,32413.0
2021-04-22 12:50:00,76.14,76.16,76.11,76.14,45052.0,66.8865,66.9041,66.8601,66.8865,45052.0
2021-04-22 13:00:00,76.13,76.14,75.67,75.78,68231.0,66.8777,66.8865,66.4736,66.5702,68231.0
2021-04-22 13:10:00,75.78,75.82,75.55,75.7,73245.0,66.5702,66.6054,66.3682,66.5,73245.0
2021-04-22 13:20:00,75.69,75.85,75.64,75.77,90410.0,66.4912,66.6317,66.4473,66.5615,90410.0
2021-04-22 13:30:00,75.75,75.94,75.74,75.89,128499.0,66.5439,66.7108,66.5351,66.6669,128499.0
2021-04-22 13:40:00,75.88,75.9,75.72,75.77,124571.0,66.6581,66.6757,66.5175,66.5615,124571.0
2021-04-22 13:50:00,75.74,75.75,75.54,75.65,80198.0,66.5351,66.5439,66.3594,66.456,80198.0
2021-04-22 14:00:00,75.64,75.79,75.57,75.77,125173.0,66.4473,66.579,66.3858,66.5615,125173.0
2021-04-22 14:10:00,75.77,75.97,75.73,75.97,120511.0,66.5615,66.7372,66.5263,66.7372,120511.0
2021-04-22 14:20:00,75.98,76.08,75.94,76.06,84139.0,66.7459,66.8338,66.7108,66.8162,84139.0
2021-04-22 14:30:00,76.07,76.12,75.99,76.07,74053.0,66.825,66.8689,66.7547,66.825,74053.0
2021-04-22 14:40:00,76.06,76.25,76.01,76.23,96033.0,66.8162,66.9831,66.7723,66.9656,96033.0
2021-04-22 14:50:00,76.23,76.27,76.13,76.22,64066.0,66.9656,67.0007,66.8777,66.9568,64066.0
2021-04-22 15:00:00,76.22,76.31,76.17,76.2,115164.0,66.9568,67.0358,66.9128,66.9392,115164.0
2021-04-22 15:10:00,76.2,76.22,76.14,76.17,120429.0,66.9392,66.9568,66.8865,66.9128,120429.0
2021-04-22 15:20:00,76.16,76.2,76.08,76.15,148793.0,66.9041,66.9392,66.8338,66.8953,148793.0
2021-04-22 15:30:00,76.14,76.24,76.1,76.11,108262.0,66.8865,66.9743,66.8514,66.8601,108262.0
2021-04-22 15:40:00,76.11,76.25,76.04,76.21,184762.0,66.8601,66.9831,66.7986,66.948,184762.0
2021-04-22 15:50:00,76.2,76.21,76.05,76.19,410170.0,66.9392,66.948,66.8074,66.9304,410170.0
2021-04-23 09:30:00,75.93,76.09,75.35,75.35,148210.0,66.702,66.8426,66.1925,66.1925,148210.0
2021-04-23 09:40:00,75.35,75.88,75.27,75.86,73572.0,66.1925,66.6581,66.1222,66.6405,73572.0
2021-04-23 09:50:00,75.86,75.92,75.73,75.77,62800.0,66.6405,66.6932,66.5263,66.5615,62800.0
2021-04-23 10:00:00,75.8,75.85,75.67,75.69,58228.0,66.5878,66.6317,66.4736,66.4912,58228.0
2021-04-23 10:10:00,75.66,75.74,75.6,75.73,88733.0,66.4648,66.5351,66.4121,66.5263,88733.0
2021-04-23 10:20:00,75.74,75.86,75.63,75.79,58492.0,66.5351,66.6405,66.4385,66.579,58492.0
2021-04-23 10:30:00,75.78,76.23,75.73,76.05,101366.0,66.5702,66.9656,66.5263,66.8074,101366.0
2021-04-23 10:40:00,76.05,76.09,75.96,76.05,76788.0,66.8074,66.8426,66.7284,66.8074,76788.0
2021-04-23 10:50:00,76.06,76.18,76.0,76.16,61849.0,66.8162,66.9216,66.7635,66.9041,61849.0
2021-04-23 11:00:00,76.18,76.22,76.03,76.06,76200.0,66.9216,66.9568,66.7899,66.8162,76200.0
2021-04-23 11:10:00,76.07,76.25,76.05,76.15,119707.0,66.825,66.9831,66.8074,66.8953,119707.0
2021-04-23 11:20:00,76.13,76.19,76.06,76.13,47197.0,66.8777,66.9304,66.8162,66.8777,47197.0
2021-04-23 11:30:00,76.14,76.24,76.07,76.08,61239.0,66.8865,66.9743,66.825,66.8338,61239.0
2021-04-23 11:40:00,76.09,76.11,76.0,76.01,39716.0,66.8426,66.8601,66.7635,66.7723,39716.0
2021-04-23 11:50:00,76.02,76.11,76.01,76.05,32431.0,66.7811,66.8601,66.7723,66.8074,32431.0
2021-04-23 12:00:00,76.04,76.14,76.0,76.1,38290.0,66.7986,66.8865,66.7635,66.8514,38290.0
2021-04-23 12:10:00,76.12,76.16,76.08,76.16,43609.0,66.8689,66.9041,66.8338,66.9041,43609.0
2021-04-23 12:20:00,76.16,76.16,76.08,76.08,31210.0,66.9041,66.9041,66.8338,66.8338,31210.0
2021-04-23 12:30:00,76.08,76.11,76.03,76.07,28029.0,66.8338,66.8601,66.7899,66.825,28029.0
2021-04-23 12:40:00,76.06,76.23,76.05,76.21,46226.0,66.8162,66.9656,66.8074,66.948,46226.0
2021-04-23 12:50:00,76.21,76.26,76.2,76.2,40719.0,66.948,66.9919,66.9392,66.9392,40719.0
2021-04-23 13:00:00,76.2,76.29,76.13,76.16,32543.0,66.9392,67.0183,66.8777,66.9041,32543.0
2021-04-23 13:10:00,76.14,76.23,76.14,76.23,27262.0,66.8865,66.9656,66.8865,66.9656,27262.0
2021-04-23 13:20:00,76.24,76.26,76.21,76.25,44179.0,66.9743,66.9919,66.948,66.9831,44179.0
2021-04-23 13:30:00,76.24,76.34,76.24,76.33,95933.0,66.9743,67.0622,66.9743,67.0534,95933.0
2021-04-23 13:40:00,76.33,76.42,76.18,76.18,69016.0,67.0534,67.1325,66.9216,66.9216,69016.0
2021-04-23 13:50:00,76.18,76.22,76.15,76.18,44679.0,66.9216,66.9568,66.8953,66.9216,44679.0
2021-04-23 14:00:00,76.19,76.2,76.05,76.13,38302.0,66.9304,66.9392,66.8074,66.8777,38302.0
2021-04-23 14:10:00,76.15,76.3,76.14,76.28,49381.0,66.8953,67.027,66.8865,67.0095,49381.0
2021-04-23 14:20:00,76.28,76.3,76.2,76.25,35699.0,67.0095,67.027,66.9392,66.9831,35699.0
2021-04-23 14:30:00,76.25,76.28,76.16,76.27,49478.0,66.9831,67.0095,66.9041,67.0007,49478.0
2021-04-23 14:40:00,76.28,76.32,76.22,76.24,45061.0,67.0095,67.0446,66.9568,66.9743,45061.0
2021-04-23 14:50:00,76.25,76.25,76.17,76.19,42544.0,66.9831,66.9831,66.9128,66.9304,42544.0
2021-04-23 15:00:00,76.2,76.22,76.14,76.15,56244.0,66.9392,66.9568,66.8865,66.8953,56244.0
2021-04-23 15:10:00,76.16,76.2,76.13,76.16,49028.0,66.9041,66.9392,66.8777,66.9041,49028.0
2021-04-23 15:20:00,76.15,76.32,76.14,76.29,80481.0,66.8953,67.0446,66.8865,67.0183,80481.0
2021-04-23 15:30:00,76.3,76.4,76.26,76.31,134127.0,67.027,67.1149,66.9919,67.0358,134127.0
2021-04-23 15:40:00,76.31,76.33,76.13,76.19,122136.0,67.0358,67.0534,66.8777,66.9304,122136.0
2021-04-23 15:50:00,76.21,76.22,76.0,76.03,247466.0,66.948,66.9568,66.7635,66.7899,247466.0
2021-04-26 09:30:00,76.2,76.2,75.6,75.99,262028.0,66.9392,66.9392,66.4121,66.7547,262028.0
2021-04-26 09:40:00,75.98,76.0,75.79,75.99,69678.0,66.7459,66.7635,66.579,66.7547,69678.0
2021-04-26 09:50:00,76.0,76.2,75.92,76.01,73584.0,66.7635,66.9392,66.6932,66.7723,73584.0
2021-04-26 10:00:00,75.99,76.12,75.93,75.94,79136.0,66.7547,66.8689,66.702,66.7108,79136.0
2021-04-26 10:10:00,75.94,76.05,75.91,75.93,60174.0,66.7108,66.8074,66.6844,66.702,60174.0
2021-04-26 10:20:00,75.93,76.11,75.91,75.98,70645.0,66.702,66.8601,66.6844,66.7459,70645.0
2021-04-26 10:30:00,75.99,76.17,75.96,76.17,81390.0,66.7547,66.9128,66.7284,66.9128,81390.0
2021-04-26 10:40:00,76.16,76.22,76.1,76.2,76939.0,66.9041,66.9568,66.8514,66.9392,76939.0
2021-04-26 10:50:00,76.2,76.24,76.14,76.17,48470.0,66.9392,66.9743,66.8865,66.9128,48470.0
2021-04-26 11:00:00,76.19,76.3,76.13,76.29,91316.0,66.9304,67.027,66.8777,67.0183,91316.0
2021-04-26 11:10:00,76.28,76.28,76.15,76.17,41753.0,67.0095,67.0095,66.8953,66.9128,41753.0
2021-04-26 11:20:00,76.18,76.22,76.11,76.18,57201.0,66.9216,66.9568,66.8601,66.9216,57201.0
2021-04-26 11:30:00,76.17,76.21,76.13,76.15,51211.0,66.9128,66.948,66.8777,66.8953,51211.0
2021-04-26 11:40:00,76.15,76.24,76.12,76.23,65125.0,66.8953,66.9743,66.8689,66.9656,65125.0
2021-04-26 11:50:00,76.22,76.29,76.16,76.17,48376.0,66.9568,67.0183,66.9041,66.9128,48376.0
2021-04-26 12:00:00,76.18,76.24,76.16,76.18,31123.0,66.9216,66.9743,66.9041,66.9216,31123.0
2021-04-26 12:10:00,76.18,76.21,76.09,76.12,91323.0,66.9216,66.948,66.8426,66.8689,91323.0
2021-04-26 12:20:00,76.12,76.14,76.03,76.04,30774.0,66.8689,66.8865,66.7899,66.7986,30774.0
2021-04-26 12:30:00,76.04,76.09,76.03,76.05,33191.0,66.7986,66.8426,66.7899,66.8074,33191.0
2021-04-26 12:40:00,76.05,76.12,76.03,76.07,33607.0,66.8074,66.8689,66.7899,66.825,33607.0
2021-04-26 12:50:00,76.07,76.15,76.06,76.09,34546.0,66.825,66.8953,66.8162,66.8426,34546.0
2021-04-26 13:00:00,76.1,76.14,76.09,76.11,28011.0,66.8514,66.8865,66.8426,66.8601,28011.0
2021-04-26 13:10:00,76.11,76.11,76.01,76.02,35288.0,66.8601,66.8601,66.7723,66.7811,35288.0
2021-04-26 13:20:00,76.03,76.04,75.97,75.98,32362.0,66.7899,66.7986,66.7372,66.7459,32362.0
2021-04-26 13:30:00,75.98,75.98,75.91,75.95,25747.0,66.7459,66.7459,66.6844,66.7196,25747.0
2021-04-26 13:40:00,75.95,76.09,75.92,76.09,42717.0,66.7196,66.8426,66.6932,66.8426,42717.0
2021-04-26 13:50:00,76.07,76.13,76.03,76.12,34934.0,66.825,66.8777,66.7899,66.8689,34934.0
2021-04-26 14:00:00,76.11,76.12,75.99,76.02,63586.0,66.8601,66.8689,66.7547,66.7811,63586.0
2021-04-26 14:10:00,76.01,76.05,75.98,76.03,55524.0,66.7723,66.8074,66.7459,66.7899,55524.0
2021-04-26 14:20:00,76.03,76.08,76.02,76.02,29147.0,66.7899,66.8338,66.7811,66.7811,29147.0
2021-04-26 14:30:00,76.03,76.04,75.99,76.03,44300.0,66.7899,66.7986,66.7547,66.7899,44300.0
2021-04-26 14:40:00,76.04,76.1,76.0,76.09,68138.0,66.7986,66.8514,66.7635,66.8426,68138.0
2021-04-26 14:50:00,76.08,76.1,76.02,76.04,47718.0,66.8338,66.8514,66.7811,66.7986,47718.0
2021-04-26 15:00:00,76.04,76.06,76.01,76.06,46839.0,66.7986,66.8162,66.7723,66.8162,46839.0
2021-04-26 15:10:00,76.05,76.09,76.02,76.03,50765.0,66.8074,66.8426,66.7811,66.7899,50765.0
2021-04-26 15:20:00,76.03,76.08,75.9,75.92,54538.0,66.7899,66.8338,66.6757,66.6932,54538.0
2021-04-26 15:30:00,75.91,76.01,75.86,75.97,91629.0,66.6844,66.7723,66.6405,66.7372,91629.0
2021-04-26 15:40:00,75.97,76.02,75.91,75.95,125234.0,66.7372,66.7811,66.6844,66.7196,125234.0
2021-04-26 15:50:00,75.95,75.98,75.65,75.76,419799.0,66.7196,66.7459,66.456,66.5527,419799.0
2021-04-27 09:30:00,75.48,75.7,75.03,75.11,218180.0,66.3067,66.5,65.9114,65.9817,218180.0
2021-04-27 09:40:00,75.12,75.28,75.03,75.26,81744.0,65.9905,66.131,65.9114,66.1134,81744.0
2021-04-27 09:50:00,75.27,75.31,75.15,75.28,70558.0,66.1222,66.1574,66.0168,66.131,70558.0
2021-04-27 10:00:00,75.31,75.53,75.31,75.51,61829.0,66.1574,66.3506,66.1574,66.3331,61829.0
2021-04-27 10:10:00,75.49,75.59,75.33,75.37,69698.0,66.3155,66.4033,66.1749,66.2101,69698.0
2021-04-27 10:20:00,75.36,75.38,75.28,75.35,44884.0,66.2013,66.2189,66.131,66.1925,44884.0
2021-04-27 10:30:00,75.35,75.37,75.22,75.28,43416.0,66.1925,66.2101,66.0783,66.131,43416.0
2021-04-27 10:40:00,75.25,75.33,75.14,75.28,98034.0,66.1047,66.1749,66.008,66.131,98034.0
2021-04-27 10:50:00,75.27,75.28,75.13,75.16,60877.0,66.1222,66.131,65.9992,66.0256,60877.0
2021-04-27 11:00:00,75.14,75.19,74.97,74.99,99558.0,66.008,66.0519,65.8587,65.8763,99558.0
2021-04-27 11:10:00,74.99,75.09,74.97,75.03,64257.0,65.8763,65.9641,65.8587,65.9114,64257.0
2021-04-27 11:20:00,75.03,75.07,74.99,75.07,67094.0,65.9114,65.9465,65.8763,65.9465,67094.0
2021-04-27 11:30:00,75.08,75.23,75.06,75.23,46067.0,65.9553,66.0871,65.9377,66.0871,46067.0
2021-04-27 11:40:00,75.23,75.32,75.19,75.23,57533.0,66.0871,66.1661,66.0519,66.0871,57533.0
2021-04-27 11:50:00,75.22,75.47,75.19,75.35,89979.0,66.0783,66.2979,66.0519,66.1925,89979.0
2021-04-27 12:00:00,75.33,75.36,75.22,75.31,41590.0,66.1749,66.2013,66.0783,66.1574,41590.0
2021-04-27 12:10:00,75.31,75.37,75.23,75.32,40548.0,66.1574,66.2101,66.0871,66.1661,40548.0
2021-04-27 12:20:00,75.32,75.33,75.25,75.26,55126.0,66.1661,66.1749,66.1047,66.1134,55126.0
2021-04-27 12:30:00,75.27,75.39,75.24,75.3,39649.0,66.1222,66.2276,66.0959,66.1486,39649.0
2021-04-27 12:40:00,75.31,75.31,75.19,75.22,28354.0,66.1574,66.1574,66.0519,66.0783,28354.0
2021-04-27 12:50:00,75.21,75.23,75.11,75.18,46658.0,66.0695,66.0871,65.9817,66.0432,46658.0
2021-04-27 13:00:00,75.17,75.22,75.15,75.17,48498.0,66.0344,66.0783,66.0168,66.0344,48498.0
2021-04-27 13:10:00,75.17,75.29,75.17,75.28,37721.0,66.0344,66.1398,66.0344,66.131,37721.0
2021-04-27 13:20:00,75.28,75.33,75.23,75.27,32065.0,66.131,66.1749,66.0871,66.1222,32065.0
2021-04-27 13:30:00,75.27,75.28,75.2,75.24,33613.0,66.1222,66.131,66.0607,66.0959,33613.0
2021-04-27 13:40:00,75.24,75.34,75.24,75.32,43190.0,66.0959,66.1837,66.0959,66.1661,43190.0
2021-04-27 13:50:00,75.32,75.36,75.25,75.32,41914.0,66.1661,66.2013,66.1047,66.1661,41914.0
2021-04-27 14:00:00,75.33,75.36,75.29,75.36,38058.0,66.1749,66.2013,66.1398,66.2013,38058.0
2021-04-27 14:10:00,75.36,75.37,75.26,75.26,35043.0,66.2013,66.2101,66.1134,66.1134,35043.0
2021-04-27 14:20:00,75.27,75.31,75.24,75.3,53924.0,66.1222,66.1574,66.0959,66.1486,53924.0
2021-04-27 14:30:00,75.31,75.4,75.25,75.39,62670.0,66.1574,66.2364,66.1047,66.2276,62670.0
2021-04-27 14:40:00,75.38,75.43,75.33,75.34,67034.0,66.2189,66.2628,66.1749,66.1837,67034.0
2021-04-27 14:50:00,75.34,75.38,75.28,75.37,58307.0,66.1837,66.2189,66.131,66.2101,58307.0
2021-04-27 15:00:00,75.37,75.41,75.3,75.31,52758.0,66.2101,66.2452,66.1486,66.1574,52758.0
2021-04-27 15:10:00,75.31,75.31,75.21,75.24,63268.0,66.1574,66.1574,66.0695,66.0959,63268.0
2021-04-27 15:20:00,75.24,75.28,75.19,75.2,69583.0,66.0959,66.131,66.0519,66.0607,69583.0
2021-04-27 15:30:00,75.2,75.28,75.18,75.23,117706.0,66.0607,66.131,66.0432,66.0871,117706.0
2021-04-27 15:40:00,75.23,75.27,75.17,75.18,130168.0,66.0871,66.1222,66.0344,66.0432,130168.0
2021-04-27 15:50:00,75.19,75.2,75.07,75.1,284440.0,66.0519,66.0607,65.9465,65.9729,284440.0
2021-04-28 09:30:00,75.41,75.78,75.34,75.78,200612.0,66.2452,66.5702,66.1837,66.5702,200612.0
2021-04-28 09:40:00,75.85,75.93,75.61,75.69,87362.0,66.6317,66.702,66.4209,66.4912,87362.0
2021-04-28 09:50:00,75.68,75.7,75.55,75.57,69600.0,66.4824,66.5,66.3682,66.3858,69600.0
2021-04-28 10:00:00,75.58,75.68,75.32,75.49,90679.0,66.3945,66.4824,66.1661,66.3155,90679.0
2021-04-28 10:10:00,75.49,75.56,75.37,75.37,48628.0,66.3155,66.377,66.2101,66.2101,48628.0
2021-04-28 10:20:00,75.37,75.51,75.34,75.48,55900.0,66.2101,66.3331,66.1837,66.3067,55900.0
2021-04-28 10:30:00,75.48,75.53,75.39,75.53,44080.0,66.3067,66.3506,66.2276,66.3506,44080.0
2021-04-28 10:40:00,75.53,75.53,75.39,75.47,37357.0,66.3506,66.3506,66.2276,66.2979,37357.0
2021-04-28 10:50:00,75.47,75.48,75.29,75.32,73754.0,66.2979,66.3067,66.1398,66.1661,73754.0
2021-04-28 11:00:00,75.33,75.42,75.29,75.36,36989.0,66.1749,66.254,66.1398,66.2013,36989.0
2021-04-28 11:10:00,75.36,75.42,75.27,75.35,43723.0,66.2013,66.254,66.1222,66.1925,43723.0
2021-04-28 11:20:00,75.35,75.42,75.34,75.39,42565.0,66.1925,66.254,66.1837,66.2276,42565.0
2021-04-28 11:30:00,75.39,75.41,75.28,75.34,51874.0,66.2276,66.2452,66.131,66.1837,51874.0
2021-04-28 11:40:00,75.34,75.42,75.33,75.33,38259.0,66.1837,66.254,66.1749,66.1749,38259.0
2021-04-28 11:50:00,75.34,75.36,75.26,75.33,49169.0,66.1837,66.2013,66.1134,66.1749,49169.0
2021-04-28 12:00:00,75.34,75.35,75.26,75.33,55867.0,66.1837,66.1925,66.1134,66.1749,55867.0
2021-04-28 12:10:00,75.33,75.39,75.28,75.28,41731.0,66.1749,66.2276,66.131,66.131,41731.0
2021-04-28 12:20:00,75.27,75.3,75.25,75.26,43439.0,66.1222,66.1486,66.1047,66.1134,43439.0
2021-04-28 12:30:00,75.26,75.27,75.22,75.22,51781.0,66.1134,66.1222,66.0783,66.0783,51781.0
2021-04-28 12:40:00,75.23,75.29,75.22,75.25,23185.0,66.0871,66.1398,66.0783,66.1047,23185.0
2021-04-28 12:50:00,75.23,75.33,75.23,75.32,50150.0,66.0871,66.1749,66.0871,66.1661,50150.0
2021-04-28 13:00:00,75.31,75.36,75.28,75.34,59792.0,66.1574,66.2013,66.131,66.1837,59792.0
2021-04-28 13:10:00,75.35,75.35,75.26,75.3,27555.0,66.1925,66.1925,66.1134,66.1486,27555.0
2021-04-28 13:20:00,75.3,75.35,75.27,75.33,31074.0,66.1486,66.1925,66.1222,66.1749,31074.0
2021-04-28 13:30:00,75.33,75.33,75.28,75.31,38220.0,66.1749,66.1749,66.131,66.1574,38220.0
2021-04-28 13:40:00,75.31,75.35,75.27,75.34,30969.0,66.1574,66.1925,66.1222,66.1837,30969.0
2021-04-28 13:50:00,75.33,75.4,75.3,75.35,48489.0,66.1749,66.2364,66.1486,66.1925,48489.0
2021-04-28 14:00:00,75.36,75.48,75.29,75.3,31412.0,66.2013,66.3067,66.1398,66.1486,31412.0
2021-04-28 14:10:00,75.28,75.37,75.23,75.33,53296.0,66.131,66.2101,66.0871,66.1749,53296.0
2021-04-28 14:20:00,75.34,75.34,75.27,75.29,57865.0,66.1837,66.1837,66.1222,66.1398,57865.0
2021-04-28 14:30:00,75.29,75.49,75.27,75.42,67389.0,66.1398,66.3155,66.1222,66.254,67389.0
2021-04-28 14:40:00,75.42,75.47,75.36,75.41,38387.0,66.254,66.2979,66.2013,66.2452,38387.0
2021-04-28 14:50:00,75.4,75.41,75.33,75.36,52134.0,66.2364,66.2452,66.1749,66.2013,52134.0
2021-04-28 15:00:00,75.36,75.42,75.34,75.41,38928.0,66.2013,66.254,66.1837,66.2452,38928.0
2021-04-28 15:10:00,75.4,75.43,75.27,75.36,90763.0,66.2364,66.2628,66.1222,66.2013,90763.0
2021-04-28 15:20:00,75.33,75.38,75.3,75.3,61508.0,66.1749,66.2189,66.1486,66.1486,61508.0
2021-04-28 15:30:00,75.3,75.42,75.27,75.36,70340.0,66.1486,66.254,66.1222,66.2013,70340.0
2021-04-28 15:40:00,75.37,75.4,75.31,75.35,116831.0,66.2101,66.2364,66.1574,66.1925,116831.0
2021-04-28 15:50:00,75.34,75.43,75.28,75.42,383983.0,66.1837,66.2628,66.131,66.254,383983.0
2021-04-29 09:30:00,75.79,76.11,75.67,76.01,229335.0,66.579,66.8601,66.4736,66.7723,229335.0
2021-04-29 09:40:00,76.03,76.04,75.82,75.96,102995.0,66.7899,66.7986,66.6054,66.7284,102995.0
2021-04-29 09:50:00,75.95,76.15,75.9,75.99,94435.0,66.7196,66.8953,66.6757,66.7547,94435.0
2021-04-29 10:00:00,76.0,76.3,75.98,76.3,108156.0,66.7635,67.027,66.7459,67.027,108156.0
2021-04-29 10:10:00,76.3,76.49,76.22,76.44,117110.0,67.027,67.194,66.9568,67.15,117110.0
2021-04-29 10:20:00,76.44,76.48,76.29,76.42,109325.0,67.15,67.1852,67.0183,67.1325,109325.0
2021-04-29 10:30:00,76.43,76.47,76.21,76.23,185311.0,67.1412,67.1764,66.948,66.9656,185311.0
2021-04-29 10:40:00,76.24,76.29,76.09,76.12,100074.0,66.9743,67.0183,66.8426,66.8689,100074.0
2021-04-29 10:50:00,76.13,76.2,75.96,76.11,240539.0,66.8777,66.9392,66.7284,66.8601,240539.0
2021-04-29 11:00:00,76.11,76.17,76.0,76.12,65672.0,66.8601,66.9128,66.7635,66.8689,65672.0
2021-04-29 11:10:00,76.11,76.27,76.07,76.12,74209.0,66.8601,67.0007,66.825,66.8689,74209.0
2021-04-29 11:20:00,76.13,76.23,76.04,76.06,74966.0,66.8777,66.9656,66.7986,66.8162,74966.0
2021-04-29 11:30:00,76.06,76.12,76.01,76.06,42625.0,66.8162,66.8689,66.7723,66.8162,42625.0
2021-04-29 11:40:00,76.06,76.19,76.03,76.19,56230.0,66.8162,66.9304,66.7899,66.9304,56230.0
2021-04-29 11:50:00,76.19,76.26,76.13,76.17,77123.0,66.9304,66.9919,66.8777,66.9128,77123.0
2021-04-29 12:00:00,76.18,76.19,76.02,76.03,58307.0,66.9216,66.9304,66.7811,66.7899,58307.0
2021-04-29 12:10:00,76.02,76.12,75.98,76.07,72487.0,66.7811,66.8689,66.7459,66.825,72487.0
2021-04-29 12:20:00,76.06,76.12,76.0,76.01,136374.0,66.8162,66.8689,66.7635,66.7723,136374.0
2021-04-29 12:30:00,76.02,76.16,76.0,76.07,117426.0,66.7811,66.9041,66.7635,66.825,117426.0
2021-04-29 12:40:00,76.08,76.15,76.03,76.06,61061.0,66.8338,66.8953,66.7899,66.8162,61061.0
2021-04-29 12:50:00,76.06,76.12,76.03,76.1,41870.0,66.8162,66.8689,66.7899,66.8514,41870.0
2021-04-29 13:00:00,76.1,76.15,76.08,76.14,40486.0,66.8514,66.8953,66.8338,66.8865,40486.0
2021-04-29 13:10:00,76.14,76.14,76.05,76.07,34929.0,66.8865,66.8865,66.8074,66.825,34929.0
2021-04-29 13:20:00,76.08,76.16,76.02,76.06,44101.0,66.8338,66.9041,66.7811,66.8162,44101.0
2021-04-29 13:30:00,76.07,76.1,76.04,76.06,56708.0,66.825,66.8514,66.7986,66.8162,56708.0
2021-04-29 13:40:00,76.07,76.11,76.04,76.09,71362.0,66.825,66.8601,66.7986,66.8426,71362.0
2021-04-29 13:50:00,76.09,76.1,76.02,76.04,68483.0,66.8426,66.8514,66.7811,66.7986,68483.0
2021-04-29 14:00:00,76.04,76.12,76.02,76.05,43477.0,66.7986,66.8689,66.7811,66.8074,43477.0
2021-04-29 14:10:00,76.06,76.11,76.03,76.08,47125.0,66.8162,66.8601,66.7899,66.8338,47125.0
2021-04-29 14:20:00,76.08,76.14,76.05,76.1,41550.0,66.8338,66.8865,66.8074,66.8514,41550.0
2021-04-29 14:30:00,76.1,76.26,76.09,76.26,58823.0,66.8514,66.9919,66.8426,66.9919,58823.0
2021-04-29 14:40:00,76.25,76.36,76.18,76.23,69707.0,66.9831,67.0798,66.9216,66.9656,69707.0
2021-04-29 14:50:00,76.22,76.24,76.1,76.1,63480.0,66.9568,66.9743,66.8514,66.8514,63480.0
2021-04-29 15:00:00,76.1,76.21,76.09,76.18,52832.0,66.8514,66.948,66.8426,66.9216,52832.0
2021-04-29 15:10:00,76.17,76.24,76.16,76.17,74731.0,66.9128,66.9743,66.9041,66.9128,74731.0
2021-04-29 15:20:00,76.17,76.18,76.08,76.1,138529.0,66.9128,66.9216,66.8338,66.8514,138529.0
2021-04-29 15:30:00,76.1,76.27,76.09,76.2,133853.0,66.8514,67.0007,66.8426,66.9392,133853.0
2021-04-29 15:40:00,76.2,76.35,76.18,76.34,170956.0,66.9392,67.071,66.9216,67.0622,170956.0
2021-04-29 15:50:00,76.31,76.38,76.25,76.37,414524.0,67.0358,67.0973,66.9831,67.0885,414524.0
2021-04-30 09:30:00,76.44,76.85,76.36,76.85,217162.0,67.15,67.5102,67.0798,67.5102,217162.0
2021-04-30 09:40:00,76.86,76.95,76.71,76.81,198748.0,67.519,67.598,67.3872,67.4751,198748.0
2021-04-30 09:50:00,76.81,77.13,76.79,77.03,187779.0,67.4751,67.7562,67.4575,67.6683,187779.0
2021-04-30 10:00:00,77.02,77.05,76.76,76.79,84833.0,67.6595,67.6859,67.4311,67.4575,84833.0
2021-04-30 10:10:00,76.8,76.8,76.42,76.56,79362.0,67.4663,67.4663,67.1325,67.2554,79362.0
2021-04-30 10:20:00,76.56,76.59,76.38,76.56,111521.0,67.2554,67.2818,67.0973,67.2554,111521.0
2021-04-30 10:30:00,76.56,76.58,76.23,76.41,109973.0,67.2554,67.273,66.9656,67.1237,109973.0
2021-04-30 10:40:00,76.41,76.56,76.4,76.5,86531.0,67.1237,67.2554,67.1149,67.2027,86531.0
2021-04-30 10:50:00,76.51,76.63,76.49,76.6,53990.0,67.2115,67.3169,67.194,67.2906,53990.0
2021-04-30 11:00:00,76.6,76.6,76.49,76.5,58949.0,67.2906,67.2906,67.194,67.2027,58949.0
2021-04-30 11:10:00,76.48,76.57,76.44,76.45,64927.0,67.1852,67.2642,67.15,67.1588,64927.0
2021-04-30 11:20:00,76.46,76.6,76.43,76.54,42626.0,67.1676,67.2906,67.1412,67.2379,42626.0
2021-04-30 11:30:00,76.54,76.54,76.43,76.47,104456.0,67.2379,67.2379,67.1412,67.1764,104456.0
2021-04-30 11:40:00,76.47,76.55,76.44,76.55,50292.0,67.1764,67.2467,67.15,67.2467,50292.0
2021-04-30 11:50:00,76.55,76.57,76.43,76.44,46902.0,67.2467,67.2642,67.1412,67.15,46902.0
2021-04-30 12:00:00,76.45,76.46,76.32,76.36,43597.0,67.1588,67.1676,67.0446,67.0798,43597.0
2021-04-30 12:10:00,76.37,76.42,76.23,76.25,40059.0,67.0885,67.1325,66.9656,66.9831,40059.0
2021-04-30 12:20:00,76.25,76.31,76.23,76.28,43708.0,66.9831,67.0358,66.9656,67.0095,43708.0
2021-04-30 12:30:00,76.28,76.4,76.26,76.37,38509.0,67.0095,67.1149,66.9919,67.0885,38509.0
2021-04-30 12:40:00,76.37,76.45,76.36,76.4,52766.0,67.0885,67.1588,67.0798,67.1149,52766.0
2021-04-30 12:50:00,76.4,76.4,76.3,76.38,33928.0,67.1149,67.1149,67.027,67.0973,33928.0
2021-04-30 13:00:00,76.39,76.43,76.33,76.34,56874.0,67.1061,67.1412,67.0534,67.0622,56874.0
2021-04-30 13:10:00,76.34,76.37,76.24,76.37,36303.0,67.0622,67.0885,66.9743,67.0885,36303.0
2021-04-30 13:20:00,76.37,76.5,76.36,76.5,87969.0,67.0885,67.2027,67.0798,67.2027,87969.0
2021-04-30 13:30:00,76.49,76.64,76.47,76.58,80900.0,67.194,67.3257,67.1764,67.273,80900.0
2021-04-30 13:40:00,76.58,76.65,76.51,76.57,42049.0,67.273,67.3345,67.2115,67.2642,42049.0
2021-04-30 13:50:00,76.55,76.63,76.49,76.53,86258.0,67.2467,67.3169,67.194,67.2291,86258.0
2021-04-30 14:00:00,76.52,76.54,76.41,76.47,54888.0,67.2203,67.2379,67.1237,67.1764,54888.0
2021-04-30 14:10:00,76.47,76.61,76.47,76.56,53105.0,67.1764,67.2994,67.1764,67.2554,53105.0
2021-04-30 14:20:00,76.56,76.6,76.52,76.59,41140.0,67.2554,67.2906,67.2203,67.2818,41140.0
2021-04-30 14:30:00,76.59,76.63,76.52,76.55,46048.0,67.2818,67.3169,67.2203,67.2467,46048.0
2021-04-30 14:40:00,76.56,76.61,76.48,76.56,72967.0,67.2554,67.2994,67.1852,67.2554,72967.0
2021-04-30 14:50:00,76.56,76.62,76.48,76.51,64046.0,67.2554,67.3082,67.1852,67.2115,64046.0
2021-04-30 15:00:00,76.52,76.55,76.46,76.52,54547.0,67.2203,67.2467,67.1676,67.2203,54547.0
2021-04-30 15:10:00,76.51,76.63,76.51,76.58,70959.0,67.2115,67.3169,67.2115,67.273,70959.0
2021-04-30 15:20:00,76.59,76.7,76.57,76.69,177643.0,67.2818,67.3784,67.2642,67.3696,177643.0
2021-04-30 15:30:00,76.69,76.72,76.58,76.58,150332.0,67.3696,67.396,67.273,67.273,150332.0
2021-04-30 15:40:00,76.58,76.58,76.26,76.45,235530.0,67.273,67.273,66.9919,67.1588,235530.0
2021-04-30 15:50:00,76.45,76.46,76.26,76.43,471411.0,67.1588,67.1676,66.9919,67.1412,471411.0
2021-05-03 09:30:00,77.0,77.34,76.7,77.25,388164.0,67.642,67.9407,67.3784,67.8616,388164.0
2021-05-03 09:40:00,77.26,77.9,77.24,77.87,402566.0,67.8704,68.4326,67.8528,68.4062,402566.0
2021-05-03 09:50:00,77.87,78.07,77.71,77.82,387660.0,68.4062,68.5819,68.2657,68.3623,387660.0
2021-05-03 10:00:00,77.77,77.94,77.61,77.78,276841.0,68.3184,68.4677,68.1778,68.3272,276841.0
2021-05-03 10:10:00,77.78,77.82,77.72,77.75,240943.0,68.3272,68.3623,68.2745,68.3008,240943.0
2021-05-03 10:20:00,77.75,77.91,77.67,77.84,133838.0,68.3008,68.4414,68.2305,68.3799,133838.0
2021-05-03 10:30:00,77.82,77.96,77.71,77.95,248704.0,68.3623,68.4853,68.2657,68.4765,248704.0
2021-05-03 10:40:00,77.94,77.98,77.78,77.87,143858.0,68.4677,68.5029,68.3272,68.4062,143858.0
2021-05-03 10:50:00,77.86,78.01,77.85,77.97,234177.0,68.3975,68.5292,68.3887,68.4941,234177.0
2021-05-03 11:00:00,77.97,78.0,77.8,77.84,152183.0,68.4941,68.5204,68.3447,68.3799,152183.0
2021-05-03 11:10:00,77.84,78.06,77.83,78.05,221732.0,68.3799,68.5731,68.3711,68.5644,221732.0
2021-05-03 11:20:00,78.05,78.15,77.93,78.14,132781.0,68.5644,68.6522,68.4589,68.6434,132781.0
2021-05-03 11:30:00,78.15,78.19,78.01,78.11,132317.0,68.6522,68.6873,68.5292,68.6171,132317.0
2021-05-03 11:40:00,78.12,78.2,78.07,78.13,103040.0,68.6259,68.6961,68.5819,68.6346,103040.0
2021-05-03 11:50:00,78.13,78.14,78.0,78.04,85937.0,68.6346,68.6434,68.5204,68.5556,85937.0
2021-05-03 12:00:00,78.04,78.19,78.01,78.18,73434.0,68.5556,68.6873,68.5292,68.6786,73434.0
2021-05-03 12:10:00,78.19,78.22,78.02,78.03,76926.0,68.6873,68.7137,68.538,68.5468,76926.0
2021-05-03 12:20:00,78.01,78.02,77.87,77.94,91246.0,68.5292,68.538,68.4062,68.4677,91246.0
2021-05-03 12:30:00,77.94,77.96,77.82,77.96,62028.0,68.4677,68.4853,68.3623,68.4853,62028.0
2021-05-03 12:40:00,77.96,78.01,77.93,78.0,85188.0,68.4853,68.5292,68.4589,68.5204,85188.0
2021-05-03 12:50:00,78.0,78.09,77.99,78.05,180410.0,68.5204,68.5995,68.5117,68.5644,180410.0
2021-05-03 13:00:00,78.04,78.17,78.02,78.16,65669.0,68.5556,68.6698,68.538,68.661,65669.0
2021-05-03 13:10:00,78.15,78.15,78.02,78.06,174809.0,68.6522,68.6522,68.538,68.5731,174809.0
2021-05-03 13:20:00,78.05,78.15,77.99,78.14,111761.0,68.5644,68.6522,68.5117,68.6434,111761.0
2021-05-03 13:30:00,78.15,78.22,78.07,78.22,82391.0,68.6522,68.7137,68.5819,68.7137,82391.0
2021-05-03 13:40:00,78.2,78.22,78.1,78.22,113978.0,68.6961,68.7137,68.6083,68.7137,113978.0
2021-05-03 13:50:00,78.2,78.21,78.01,78.01,83766.0,68.6961,68.7049,68.5292,68.5292,83766.0
2021-05-03 14:00:00,78.03,78.13,78.01,78.09,60496.0,68.5468,68.6346,68.5292,68.5995,60496.0
2021-05-03 14:10:00,78.09,78.1,78.0,78.06,96561.0,68.5995,68.6083,68.5204,68.5731,96561.0
2021-05-03 14:20:00,78.05,78.14,78.02,78.06,89595.0,68.5644,68.6434,68.538,68.5731,89595.0
2021-05-03 14:30:00,78.05,78.1,78.01,78.06,50397.0,68.5644,68.6083,68.5292,68.5731,50397.0
2021-05-03 14:40:00,78.06,78.15,78.03,78.08,72083.0,68.5731,68.6522,68.5468,68.5907,72083.0
2021-05-03 14:50:00,78.08,78.11,77.87,77.89,131993.0,68.5907,68.6171,68.4062,68.4238,131993.0
2021-05-03 15:00:00,77.88,77.96,77.85,77.92,136210.0,68.415,68.4853,68.3887,68.4502,136210.0
2021-05-03 15:10:00,77.92,78.04,77.87,78.0,254505.0,68.4502,68.5556,68.4062,68.5204,254505.0
2021-05-03 15:20:00,78.01,78.04,77.93,77.99,162837.0,68.5292,68.5556,68.4589,68.5117,162837.0
2021-05-03 15:30:00,77.98,78.02,77.75,77.76,193119.0,68.5029,68.538,68.3008,68.3096,193119.0
2021-05-03 15:40:00,77.76,77.79,77.55,77.59,348185.0,68.3096,68.336,68.1251,68.1603,348185.0
2021-05-03 15:50:00,77.58,77.72,77.48,77.69,656058.0,68.1515,68.2745,68.0636,68.2481,656058.0
2021-05-04 09:30:00,79.0,79.99,78.75,79.56,1040206.0,69.3989,70.2686,69.1793,69.8908,1040206.0
2021-05-04 09:40:00,79.55,79.69,79.02,79.61,531537.0,69.8821,70.005,69.4165,69.9348,531537.0
2021-05-04 09:50:00,79.61,79.83,79.2,79.71,497473.0,69.9348,70.128,69.5746,70.0226,497473.0
2021-05-04 10:00:00,79.72,80.23,79.55,80.16,927022.0,70.0314,70.4794,69.8821,70.4179,927022.0
2021-05-04 10:10:00,80.19,80.4,79.91,80.33,499336.0,70.4443,70.6288,70.1983,70.5673,499336.0
2021-05-04 10:20:00,80.33,80.75,80.21,80.6,526306.0,70.5673,70.9362,70.4619,70.8045,526306.0
2021-05-04 10:30:00,80.6,80.69,79.88,80.11,384004.0,70.8045,70.8835,70.172,70.374,384004.0
2021-05-04 10:40:00,80.11,80.14,79.56,79.75,324653.0,70.374,70.4004,69.8908,70.0578,324653.0
2021-05-04 10:50:00,79.76,79.99,79.55,79.88,209525.0,70.0665,70.2686,69.8821,70.172,209525.0
2021-05-04 11:00:00,79.87,79.98,79.58,79.94,297119.0,70.1632,70.2598,69.9084,70.2247,297119.0
2021-05-04 11:10:00,79.94,80.15,79.9,80.0,300233.0,70.2247,70.4091,70.1895,70.2774,300233.0
2021-05-04 11:20:00,80.0,80.16,79.75,80.12,525486.0,70.2774,70.4179,70.0578,70.3828,525486.0
2021-05-04 11:30:00,80.13,80.49,80.1,80.47,379505.0,70.3916,70.7078,70.3652,70.6903,379505.0
2021-05-04 11:40:00,80.46,80.65,80.27,80.63,363753.0,70.6815,70.8484,70.5146,70.8308,363753.0
2021-05-04 11:50:00,80.63,80.75,80.53,80.73,411571.0,70.8308,70.9362,70.743,70.9187,411571.0
2021-05-04 12:00:00,80.73,80.94,80.65,80.71,246826.0,70.9187,71.1031,70.8484,70.9011,246826.0
2021-05-04 12:10:00,80.74,80.84,80.61,80.83,209694.0,70.9274,71.0153,70.8132,71.0065,209694.0
2021-05-04 12:20:00,80.84,80.9,80.69,80.7,205693.0,71.0153,71.068,70.8835,70.8923,205693.0
2021-05-04 12:30:00,80.69,80.74,80.57,80.63,2127843.0,70.8835,70.9274,70.7781,70.8308,2127843.0
2021-05-04 12:40:00,80.64,80.92,80.6,80.69,183232.0,70.8396,71.0856,70.8045,70.8835,183232.0
2021-05-04 12:50:00,80.7,80.7,80.39,80.65,234374.0,70.8923,70.8923,70.62,70.8484,234374.0
2021-05-04 13:00:00,80.64,80.75,80.53,80.72,144504.0,70.8396,70.9362,70.743,70.9099,144504.0
2021-05-04 13:10:00,80.7,80.76,80.46,80.63,195771.0,70.8923,70.945,70.6815,70.8308,195771.0
2021-05-04 13:20:00,80.61,81.05,80.6,81.01,360674.0,70.8132,71.1998,70.8045,71.1646,360674.0
2021-05-04 13:30:00,81.03,81.17,80.85,80.87,232902.0,71.1822,71.3052,71.0241,71.0416,232902.0
2021-05-04 13:40:00,80.86,80.94,80.83,80.94,116297.0,71.0329,71.1031,71.0065,71.1031,116297.0
2021-05-04 13:50:00,80.94,80.94,80.84,80.87,146047.0,71.1031,71.1031,71.0153,71.0416,146047.0
2021-05-04 14:00:00,80.88,80.94,80.82,80.94,123769.0,71.0504,71.1031,70.9977,71.1031,123769.0
2021-05-04 14:10:00,80.92,80.99,80.85,80.97,171860.0,71.0856,71.1471,71.0241,71.1295,171860.0
2021-05-04 14:20:00,80.99,81.03,80.92,81.01,254591.0,71.1471,71.1822,71.0856,71.1646,254591.0
2021-05-04 14:30:00,81.01,81.08,80.91,80.92,152962.0,71.1646,71.2261,71.0768,71.0856,152962.0
2021-05-04 14:40:00,80.93,81.08,80.93,80.99,260089.0,71.0943,71.2261,71.0943,71.1471,260089.0
2021-05-04 14:50:00,80.99,81.15,80.91,80.93,215420.0,71.1471,71.2876,71.0768,71.0943,215420.0
2021-05-04 15:00:00,80.92,81.02,80.87,80.89,170735.0,71.0856,71.1734,71.0416,71.0592,170735.0
2021-05-04 15:10:00,80.9,80.94,80.81,80.88,176768.0,71.068,71.1031,70.9889,71.0504,176768.0
2021-05-04 15:20:00,80.88,80.92,80.82,80.89,382198.0,71.0504,71.0856,70.9977,71.0592,382198.0
2021-05-04 15:30:00,80.88,81.03,80.88,81.0,350373.0,71.0504,71.1822,71.0504,71.1558,350373.0
2021-05-04 15:40:00,81.0,81.06,80.89,80.98,331167.0,71.1558,71.2085,71.0592,71.1383,331167.0
2021-05-04 15:50:00,80.99,81.35,80.97,81.06,1301289.0,71.1471,71.4633,71.1295,71.2085,1301289.0
2021-05-05 09:30:00,81.5,81.5,80.42,81.0,656334.0,71.5951,71.5951,70.6463,71.1558,656334.0
2021-05-05 09:40:00,80.99,81.65,80.97,81.57,355291.0,71.1471,71.7268,71.1295,71.6566,355291.0
2021-05-05 09:50:00,81.57,82.44,81.56,82.36,460068.0,71.6566,72.4208,71.6478,72.3506,460068.0
2021-05-05 10:00:00,82.34,82.43,81.92,82.33,530100.0,72.333,72.412,71.964,72.3242,530100.0
2021-05-05 10:10:00,82.33,82.42,82.14,82.2,266791.0,72.3242,72.4033,72.1573,72.21,266791.0
2021-05-05 10:20:00,82.19,82.26,81.95,82.17,228060.0,72.2012,72.2627,71.9904,72.1836,228060.0
2021-05-05 10:30:00,82.17,82.2,82.01,82.17,178567.0,72.1836,72.21,72.0431,72.1836,178567.0
2021-05-05 10:40:00,82.16,82.26,81.98,82.0,320721.0,72.1749,72.2627,72.0167,72.0343,320721.0
2021-05-05 10:50:00,82.0,82.02,81.72,81.81,145851.0,72.0343,72.0519,71.7883,71.8674,145851.0
2021-05-05 11:00:00,81.81,81.97,81.72,81.96,168386.0,71.8674,72.008,71.7883,71.9992,168386.0
2021-05-05 11:10:00,81.95,82.2,81.9,82.18,175478.0,71.9904,72.21,71.9465,72.1924,175478.0
2021-05-05 11:20:00,82.2,82.48,82.2,82.22,333526.0,72.21,72.456,72.21,72.2276,333526.0
2021-05-05 11:30:00,82.5,82.5,82.38,82.47,130794.0,72.4735,72.4735,72.3681,72.4472,130794.0
2021-05-05 11:40:00,82.48,82.58,82.42,82.5,170464.0,72.456,72.5438,72.4033,72.4735,170464.0
2021-05-05 11:50:00,82.49,82.5,82.38,82.39,126244.0,72.4648,72.4735,72.3681,72.3769,126244.0
2021-05-05 12:00:00,82.4,82.42,82.17,82.29,156530.0,72.3857,72.4033,72.1836,72.2891,156530.0
2021-05-05 12:10:00,82.29,82.3,82.11,82.12,164193.0,72.2891,72.2978,72.1309,72.1397,164193.0
2021-05-05 12:20:00,82.12,82.27,82.05,82.2,210237.0,72.1397,72.2715,72.0782,72.21,210237.0
2021-05-05 12:30:00,82.21,82.25,82.11,82.13,131534.0,72.2188,72.2539,72.1309,72.1485,131534.0
2021-05-05 12:40:00,82.14,82.22,82.05,82.13,104784.0,72.1573,72.2276,72.0782,72.1485,104784.0
2021-05-05 12:50:00,82.13,82.3,82.09,82.3,134159.0,72.1485,72.2978,72.1134,72.2978,134159.0
2021-05-05 13:00:00,82.3,82.47,82.29,82.34,160811.0,72.2978,72.4472,72.2891,72.333,160811.0
2021-05-05 13:10:00,82.35,82.53,82.34,82.51,193199.0,72.3418,72.4999,72.333,72.4823,193199.0
2021-05-05 13:20:00,82.5,82.61,82.48,82.54,151210.0,72.4735,72.5702,72.456,72.5087,151210.0
2021-05-05 13:30:00,82.54,82.79,82.53,82.69,329778.0,72.5087,72.7283,72.4999,72.6404,329778.0
2021-05-05 13:40:00,82.7,82.83,82.63,82.83,143354.0,72.6492,72.7634,72.5877,72.7634,143354.0
2021-05-05 13:50:00,82.83,82.96,82.72,82.95,426450.0,72.7634,72.8776,72.6668,72.8689,426450.0
2021-05-05 14:00:00,82.95,82.97,82.87,82.95,263784.0,72.8689,72.8864,72.7986,72.8689,263784.0
2021-05-05 14:10:00,82.95,83.0,82.89,82.91,234836.0,72.8689,72.9128,72.8161,72.8337,234836.0
2021-05-05 14:20:00,82.91,83.05,82.79,82.93,322021.0,72.8337,72.9567,72.7283,72.8513,322021.0
2021-05-05 14:30:00,82.93,83.04,82.88,83.04,170106.0,72.8513,72.9479,72.8074,72.9479,170106.0
2021-05-05 14:40:00,83.04,83.17,82.96,83.17,193524.0,72.9479,73.0621,72.8776,73.0621,193524.0
2021-05-05 14:50:00,83.17,83.3,83.16,83.25,307725.0,73.0621,73.1763,73.0533,73.1324,307725.0
2021-05-05 15:00:00,83.25,83.3,83.13,83.25,288361.0,73.1324,73.1763,73.027,73.1324,288361.0
2021-05-05 15:10:00,83.25,83.3,82.77,82.78,416979.0,73.1324,73.1763,72.7107,72.7195,416979.0
2021-05-05 15:20:00,82.78,83.03,82.64,83.01,403123.0,72.7195,72.9391,72.5965,72.9216,403123.0
2021-05-05 15:30:00,83.0,83.01,82.8,82.81,427237.0,72.9128,72.9216,72.7371,72.7459,427237.0
2021-05-05 15:40:00,82.81,82.95,82.79,82.9,477323.0,72.7459,72.8689,72.7283,72.8249,477323.0
2021-05-05 15:50:00,82.9,83.1,82.82,83.06,1131808.0,72.8249,73.0006,72.7547,72.9655,1131808.0
2021-05-06 09:30:00,82.82,83.27,82.37,82.46,422840.0,72.7547,73.15,72.3593,72.4384,422840.0
2021-05-06 09:40:00,82.45,82.46,81.76,82.15,320473.0,72.4296,72.4384,71.8235,72.1661,320473.0
2021-05-06 09:50:00,82.11,82.37,82.02,82.23,173140.0,72.1309,72.3593,72.0519,72.2364,173140.0
2021-05-06 10:00:00,82.24,82.25,81.9,82.07,525902.0,72.2451,72.2539,71.9465,72.0958,525902.0
2021-05-06 10:10:00,82.06,82.17,81.93,82.06,300216.0,72.087,72.1836,71.9728,72.087,300216.0
2021-05-06 10:20:00,82.06,82.49,82.06,82.38,182657.0,72.087,72.4648,72.087,72.3681,182657.0
2021-05-06 10:30:00,82.37,82.64,82.35,82.48,149264.0,72.3593,72.5965,72.3418,72.456,149264.0
2021-05-06 10:40:00,82.49,82.49,82.23,82.34,135386.0,72.4648,72.4648,72.2364,72.333,135386.0
2021-05-06 10:50:00,82.34,82.42,82.22,82.29,119084.0,72.333,72.4033,72.2276,72.2891,119084.0
2021-05-06 11:00:00,82.29,82.39,82.18,82.27,120485.0,72.2891,72.3769,72.1924,72.2715,120485.0
2021-05-06 11:10:00,82.29,82.5,82.19,82.48,99280.0,72.2891,72.4735,72.2012,72.456,99280.0
2021-05-06 11:20:00,82.47,82.89,82.44,82.8,237900.0,72.4472,72.8161,72.4208,72.7371,237900.0
2021-05-06 11:30:00,82.8,82.89,82.68,82.76,120458.0,72.7371,72.8161,72.6317,72.7019,120458.0
2021-05-06 11:40:00,82.77,82.82,82.63,82.76,88358.0,72.7107,72.7547,72.5877,72.7019,88358.0
2021-05-06 11:50:00,82.76,82.78,82.53,82.56,115467.0,72.7019,72.7195,72.4999,72.5262,115467.0
2021-05-06 12:00:00,82.56,82.68,82.54,82.62,73768.0,72.5262,72.6317,72.5087,72.579,73768.0
2021-05-06 12:10:00,82.62,82.71,82.54,82.65,93948.0,72.579,72.658,72.5087,72.6053,93948.0
2021-05-06 12:20:00,82.65,82.94,82.64,82.93,113776.0,72.6053,72.8601,72.5965,72.8513,113776.0
2021-05-06 12:30:00,82.92,82.97,82.86,82.96,131050.0,72.8425,72.8864,72.7898,72.8776,131050.0
2021-05-06 12:40:00,82.95,83.02,82.9,82.99,97595.0,72.8689,72.9303,72.8249,72.904,97595.0
2021-05-06 12:50:00,82.98,82.99,82.92,82.95,76862.0,72.8952,72.904,72.8425,72.8689,76862.0
2021-05-06 13:00:00,82.94,83.1,82.94,83.1,95063.0,72.8601,73.0006,72.8601,73.0006,95063.0
2021-05-06 13:10:00,83.09,83.18,83.08,83.16,95993.0,72.9918,73.0709,72.9831,73.0533,95993.0
2021-05-06 13:20:00,83.16,83.3,83.14,83.15,137134.0,73.0533,73.1763,73.0358,73.0445,137134.0
2021-05-06 13:30:00,83.15,83.33,83.15,83.32,80807.0,73.0445,73.2027,73.0445,73.1939,80807.0
2021-05-06 13:40:00,83.32,83.35,83.25,83.26,80159.0,73.1939,73.2202,73.1324,73.1412,80159.0
2021-05-06 13:50:00,83.26,83.48,83.24,83.37,107539.0,73.1412,73.3344,73.1236,73.2378,107539.0
2021-05-06 14:00:00,83.38,83.46,83.18,83.18,94159.0,73.2466,73.3169,73.0709,73.0709,94159.0
2021-05-06 14:10:00,83.18,83.25,83.05,83.17,116106.0,73.0709,73.1324,72.9567,73.0621,116106.0
2021-05-06 14:20:00,83.17,83.33,83.1,83.3,123836.0,73.0621,73.2027,73.0006,73.1763,123836.0
2021-05-06 14:30:00,83.31,83.44,83.27,83.41,107031.0,73.1851,73.2993,73.15,73.2729,107031.0
2021-05-06 14:40:00,83.39,83.4,83.29,83.34,66177.0,73.2554,73.2642,73.1675,73.2115,66177.0
2021-05-06 14:50:00,83.35,83.36,83.25,83.31,91417.0,73.2202,73.229,73.1324,73.1851,91417.0
2021-05-06 15:00:00,83.31,83.44,83.3,83.42,120924.0,73.1851,73.2993,73.1763,73.2817,120924.0
2021-05-06 15:10:00,83.42,83.47,83.33,83.37,159873.0,73.2817,73.3257,73.2027,73.2378,159873.0
2021-05-06 15:20:00,83.37,83.46,83.31,83.4,223924.0,73.2378,73.3169,73.1851,73.2642,223924.0
2021-05-06 15:30:00,83.4,83.54,83.35,83.53,314735.0,73.2642,73.3871,73.2202,73.3784,314735.0
2021-05-06 15:40:00,83.53,83.54,83.39,83.48,182116.0,73.3784,73.3871,73.2554,73.3344,182116.0
2021-05-06 15:50:00,83.48,83.75,83.45,83.73,653521.0,73.3344,73.5716,73.3081,73.5541,653521.0
2021-05-07 09:30:00,83.92,84.65,83.71,84.65,427316.0,73.721,74.3622,73.5365,74.3622,427316.0
2021-05-07 09:40:00,84.63,84.9,84.5,84.67,265636.0,74.3447,74.5819,74.2305,74.3798,265636.0
2021-05-07 09:50:00,84.68,84.76,84.1,84.13,183455.0,74.3886,74.4589,73.8791,73.9054,183455.0
2021-05-07 10:00:00,84.11,84.37,84.1,84.35,185730.0,73.8879,74.1163,73.8791,74.0987,185730.0
2021-05-07 10:10:00,84.36,84.69,84.31,84.57,158414.0,74.1075,74.3974,74.0636,74.292,158414.0
2021-05-07 10:20:00,84.56,84.94,84.44,84.86,276127.0,74.2832,74.617,74.1778,74.5467,276127.0
2021-05-07 10:30:00,84.87,84.94,84.69,84.93,152691.0,74.5555,74.617,74.3974,74.6082,152691.0
2021-05-07 10:40:00,84.92,84.94,84.53,84.61,147042.0,74.5994,74.617,74.2568,74.3271,147042.0
2021-05-07 10:50:00,84.61,84.86,84.61,84.74,144693.0,74.3271,74.5467,74.3271,74.4413,144693.0
2021-05-07 11:00:00,84.73,84.83,84.57,84.65,108575.0,74.4325,74.5204,74.292,74.3622,108575.0
2021-05-07 11:10:00,84.64,84.79,84.59,84.78,121298.0,74.3535,74.4852,74.3095,74.4764,121298.0
2021-05-07 11:20:00,84.79,84.85,84.62,84.84,137662.0,74.4852,74.5379,74.3359,74.5292,137662.0
2021-05-07 11:30:00,84.85,84.93,84.82,84.88,101223.0,74.5379,74.6082,74.5116,74.5643,101223.0
2021-05-07 11:40:00,84.88,84.99,84.8,84.88,128866.0,74.5643,74.6609,74.494,74.5643,128866.0
2021-05-07 11:50:00,84.88,84.94,84.85,84.92,95466.0,74.5643,74.617,74.5379,74.5994,95466.0
2021-05-07 12:00:00,84.92,85.02,84.92,84.92,252827.0,74.5994,74.6873,74.5994,74.5994,252827.0
2021-05-07 12:10:00,84.92,85.0,84.77,84.8,82187.0,74.5994,74.6697,74.4677,74.494,82187.0
2021-05-07 12:20:00,84.8,84.8,84.65,84.78,85581.0,74.494,74.494,74.3622,74.4764,85581.0
2021-05-07 12:30:00,84.78,84.83,84.71,84.74,79689.0,74.4764,74.5204,74.415,74.4413,79689.0
2021-05-07 12:40:00,84.74,84.89,84.73,84.88,69062.0,74.4413,74.5731,74.4325,74.5643,69062.0
2021-05-07 12:50:00,84.88,84.94,84.81,84.84,62597.0,74.5643,74.617,74.5028,74.5292,62597.0
2021-05-07 13:00:00,84.84,84.98,84.81,84.95,62959.0,74.5292,74.6521,74.5028,74.6258,62959.0
2021-05-07 13:10:00,84.95,85.05,84.94,85.05,87468.0,74.6258,74.7136,74.617,74.7136,87468.0
2021-05-07 13:20:00,85.05,85.2,84.96,85.0,105725.0,74.7136,74.8454,74.6346,74.6697,105725.0
2021-05-07 13:30:00,85.0,85.15,84.95,85.11,89189.0,74.6697,74.8015,74.6258,74.7663,89189.0
2021-05-07 13:40:00,85.1,85.19,85.07,85.13,79086.0,74.7576,74.8366,74.7312,74.7839,79086.0
2021-05-07 13:50:00,85.12,85.24,85.1,85.23,83057.0,74.7751,74.8805,74.7576,74.8718,83057.0
2021-05-07 14:00:00,85.23,85.25,85.12,85.22,115474.0,74.8718,74.8893,74.7751,74.863,115474.0
2021-05-07 14:10:00,85.22,85.26,85.13,85.23,118106.0,74.863,74.8981,74.7839,74.8718,118106.0
2021-05-07 14:20:00,85.23,85.27,85.18,85.27,88645.0,74.8718,74.9069,74.8278,74.9069,88645.0
2021-05-07 14:30:00,85.27,85.32,85.17,85.22,133402.0,74.9069,74.9508,74.819,74.863,133402.0
2021-05-07 14:40:00,85.22,85.27,85.12,85.12,133469.0,74.863,74.9069,74.7751,74.7751,133469.0
2021-05-07 14:50:00,85.12,85.24,85.11,85.17,106196.0,74.7751,74.8805,74.7663,74.819,106196.0
2021-05-07 15:00:00,85.16,85.17,85.02,85.07,211465.0,74.8103,74.819,74.6873,74.7312,211465.0
2021-05-07 15:10:00,85.06,85.25,84.99,85.17,168266.0,74.7224,74.8893,74.6609,74.819,168266.0
2021-05-07 15:20:00,85.18,85.34,85.13,85.34,137552.0,74.8278,74.9684,74.7839,74.9684,137552.0
2021-05-07 15:30:00,85.34,85.35,85.16,85.21,178954.0,74.9684,74.9772,74.8103,74.8542,178954.0
2021-05-07 15:40:00,85.2,85.23,85.01,85.03,187056.0,74.8454,74.8718,74.6785,74.6961,187056.0
2021-05-07 15:50:00,85.03,85.2,85.01,85.09,446922.0,74.6961,74.8454,74.6785,74.7488,446922.0
2021-05-10 09:30:00,85.61,86.64,85.43,86.64,544450.0,75.2056,76.1104,75.0474,76.1104,544450.0
2021-05-10 09:40:00,86.65,86.8,86.44,86.46,281362.0,76.1192,76.2509,75.9347,75.9523,281362.0
2021-05-10 09:50:00,86.47,86.72,86.29,86.57,196985.0,75.9611,76.1807,75.8029,76.0489,196985.0
2021-05-10 10:00:00,86.56,86.73,86.37,86.4,179506.0,76.0401,76.1895,75.8732,75.8996,179506.0
2021-05-10 10:10:00,86.4,86.48,85.85,85.97,170210.0,75.8996,75.9698,75.4164,75.5218,170210.0
2021-05-10 10:20:00,85.97,86.16,85.88,86.12,135846.0,75.5218,75.6887,75.4428,75.6536,135846.0
2021-05-10 10:30:00,86.12,86.57,86.12,86.48,166929.0,75.6536,76.0489,75.6536,75.9698,166929.0
2021-05-10 10:40:00,86.5,86.57,86.38,86.56,73914.0,75.9874,76.0489,75.882,76.0401,73914.0
2021-05-10 10:50:00,86.57,86.74,86.52,86.71,114413.0,76.0489,76.1982,76.005,76.1719,114413.0
2021-05-10 11:00:00,86.72,86.94,86.69,86.86,183878.0,76.1807,76.3739,76.1543,76.3037,183878.0
2021-05-10 11:10:00,86.84,87.0,86.83,86.9,113059.0,76.2861,76.4266,76.2773,76.3388,113059.0
2021-05-10 11:20:00,86.9,86.96,86.82,86.9,97015.0,76.3388,76.3915,76.2685,76.3388,97015.0
2021-05-10 11:30:00,86.9,86.91,86.76,86.78,77786.0,76.3388,76.3476,76.2158,76.2334,77786.0
2021-05-10 11:40:00,86.78,86.84,86.63,86.64,78946.0,76.2334,76.2861,76.1016,76.1104,78946.0
2021-05-10 11:50:00,86.64,86.76,86.6,86.7,54550.0,76.1104,76.2158,76.0753,76.1631,54550.0
2021-05-10 12:00:00,86.7,86.74,86.56,86.57,60762.0,76.1631,76.1982,76.0401,76.0489,60762.0
2021-05-10 12:10:00,86.56,86.58,86.41,86.5,87985.0,76.0401,76.0577,75.9083,75.9874,87985.0
2021-05-10 12:20:00,86.5,86.68,86.48,86.52,127677.0,75.9874,76.1455,75.9698,76.005,127677.0
2021-05-10 12:30:00,86.53,86.68,86.51,86.64,68053.0,76.0138,76.1455,75.9962,76.1104,68053.0
2021-05-10 12:40:00,86.65,86.67,86.6,86.63,39999.0,76.1192,76.1367,76.0753,76.1016,39999.0
2021-05-10 12:50:00,86.63,86.71,86.6,86.64,62955.0,76.1016,76.1719,76.0753,76.1104,62955.0
2021-05-10 13:00:00,86.63,86.84,86.63,86.75,82211.0,76.1016,76.2861,76.1016,76.207,82211.0
2021-05-10 13:10:00,86.75,86.78,86.59,86.69,67007.0,76.207,76.2334,76.0665,76.1543,67007.0
2021-05-10 13:20:00,86.7,86.75,86.54,86.54,260587.0,76.1631,76.207,76.0225,76.0225,260587.0
2021-05-10 13:30:00,86.54,86.71,86.48,86.64,100292.0,76.0225,76.1719,75.9698,76.1104,100292.0
2021-05-10 13:40:00,86.64,86.92,86.61,86.9,74250.0,76.1104,76.3564,76.084,76.3388,74250.0
2021-05-10 13:50:00,86.89,87.07,86.89,87.05,190377.0,76.33,76.4881,76.33,76.4706,190377.0
2021-05-10 14:00:00,87.05,87.16,86.85,87.15,198901.0,76.4706,76.5672,76.2949,76.5584,198901.0
2021-05-10 14:10:00,87.15,87.18,86.6,86.62,125526.0,76.5584,76.5848,76.0753,76.0928,125526.0
2021-05-10 14:20:00,86.63,86.63,86.33,86.45,243386.0,76.1016,76.1016,75.8381,75.9435,243386.0
2021-05-10 14:30:00,86.45,86.46,86.17,86.3,138844.0,75.9435,75.9523,75.6975,75.8117,138844.0
2021-05-10 14:40:00,86.29,86.35,86.11,86.16,146733.0,75.8029,75.8556,75.6448,75.6887,146733.0
2021-05-10 14:50:00,86.15,86.34,86.09,86.34,81790.0,75.6799,75.8469,75.6272,75.8469,81790.0
2021-05-10 15:00:00,86.34,86.4,86.14,86.17,139757.0,75.8469,75.8996,75.6712,75.6975,139757.0
2021-05-10 15:10:00,86.18,86.3,86.16,86.2,108469.0,75.7063,75.8117,75.6887,75.7239,108469.0
2021-05-10 15:20:00,86.19,86.2,86.0,86.11,105634.0,75.7151,75.7239,75.5482,75.6448,105634.0
2021-05-10 15:30:00,86.12,86.24,86.06,86.13,145512.0,75.6536,75.759,75.6009,75.6624,145512.0
2021-05-10 15:40:00,86.13,86.32,86.06,86.11,193431.0,75.6624,75.8293,75.6009,75.6448,193431.0
2021-05-10 15:50:00,86.1,86.1,85.81,85.87,422643.0,75.636,75.636,75.3813,75.434,422643.0
2021-05-11 09:30:00,85.53,85.84,85.16,85.36,328092.0,75.1353,75.4076,74.8103,74.986,328092.0
2021-05-11 09:40:00,85.38,85.61,85.22,85.25,183028.0,75.0035,75.2056,74.863,74.8893,183028.0
2021-05-11 09:50:00,85.27,85.62,85.11,85.62,174309.0,74.9069,75.2144,74.7663,75.2144,174309.0
2021-05-11 10:00:00,85.63,86.01,85.63,85.9,219519.0,75.2231,75.557,75.2231,75.4603,219519.0
2021-05-11 10:10:00,85.92,85.98,85.72,85.78,184466.0,75.4779,75.5306,75.3022,75.3549,184466.0
2021-05-11 10:20:00,85.77,85.84,85.32,85.35,227011.0,75.3461,75.4076,74.9508,74.9772,227011.0
2021-05-11 10:30:00,85.31,85.48,85.1,85.16,159902.0,74.942,75.0914,74.7576,74.8103,159902.0
2021-05-11 10:40:00,85.16,85.27,84.97,85.18,269545.0,74.8103,74.9069,74.6434,74.8278,269545.0
2021-05-11 10:50:00,85.2,85.39,85.02,85.27,156082.0,74.8454,75.0123,74.6873,74.9069,156082.0
2021-05-11 11:00:00,85.26,85.31,85.1,85.15,171905.0,74.8981,74.942,74.7576,74.8015,171905.0
2021-05-11 11:10:00,85.15,85.16,84.79,85.02,173873.0,74.8015,74.8103,74.4852,74.6873,173873.0
2021-05-11 11:20:00,85.03,85.3,84.96,85.26,206831.0,74.6961,74.9332,74.6346,74.8981,206831.0
2021-05-11 11:30:00,85.25,85.37,85.17,85.26,138132.0,74.8893,74.9947,74.819,74.8981,138132.0
2021-05-11 11:40:00,85.23,85.27,85.06,85.25,105055.0,74.8718,74.9069,74.7224,74.8893,105055.0
2021-05-11 11:50:00,85.25,85.43,85.21,85.33,104135.0,74.8893,75.0474,74.8542,74.9596,104135.0
2021-05-11 12:00:00,85.34,85.34,85.04,85.05,90055.0,74.9684,74.9684,74.7048,74.7136,90055.0
2021-05-11 12:10:00,85.05,85.08,84.69,84.75,106886.0,74.7136,74.74,74.3974,74.4501,106886.0
2021-05-11 12:20:00,84.74,84.85,84.68,84.77,93621.0,74.4413,74.5379,74.3886,74.4677,93621.0
2021-05-11 12:30:00,84.76,84.78,84.66,84.71,75158.0,74.4589,74.4764,74.371,74.415,75158.0
2021-05-11 12:40:00,84.71,84.74,84.43,84.52,95508.0,74.415,74.4413,74.169,74.248,95508.0
2021-05-11 12:50:00,84.53,84.53,84.37,84.45,75657.0,74.2568,74.2568,74.1163,74.1866,75657.0
2021-05-11 13:00:00,84.45,84.64,84.41,84.63,82909.0,74.1866,74.3535,74.1514,74.3447,82909.0
2021-05-11 13:10:00,84.63,84.68,84.42,84.51,79229.0,74.3447,74.3886,74.1602,74.2393,79229.0
2021-05-11 13:20:00,84.51,84.56,84.44,84.51,86374.0,74.2393,74.2832,74.1778,74.2393,86374.0
2021-05-11 13:30:00,84.51,84.64,84.48,84.58,143874.0,74.2393,74.3535,74.2129,74.3008,143874.0
2021-05-11 13:40:00,84.58,84.87,84.57,84.81,95104.0,74.3008,74.5555,74.292,74.5028,95104.0
2021-05-11 13:50:00,84.81,84.94,84.66,84.9,96454.0,74.5028,74.617,74.371,74.5819,96454.0
2021-05-11 14:00:00,84.9,84.96,84.74,84.79,76930.0,74.5819,74.6346,74.4413,74.4852,76930.0
2021-05-11 14:10:00,84.79,84.81,84.57,84.64,131310.0,74.4852,74.5028,74.292,74.3535,131310.0
2021-05-11 14:20:00,84.64,84.65,84.5,84.64,85022.0,74.3535,74.3622,74.2305,74.3535,85022.0
2021-05-11 14:30:00,84.64,84.64,84.42,84.45,89339.0,74.3535,74.3535,74.1602,74.1866,89339.0
2021-05-11 14:40:00,84.44,84.58,84.38,84.57,81336.0,74.1778,74.3008,74.1251,74.292,81336.0
2021-05-11 14:50:00,84.57,84.69,84.49,84.6,103808.0,74.292,74.3974,74.2217,74.3183,103808.0
2021-05-11 15:00:00,84.59,84.63,84.55,84.56,73923.0,74.3095,74.3447,74.2744,74.2832,73923.0
2021-05-11 15:10:00,84.56,84.64,84.44,84.59,119311.0,74.2832,74.3535,74.1778,74.3095,119311.0
2021-05-11 15:20:00,84.6,84.72,84.5,84.51,127189.0,74.3183,74.4237,74.2305,74.2393,127189.0
2021-05-11 15:30:00,84.51,84.51,84.2,84.25,269223.0,74.2393,74.2393,73.9669,74.0109,269223.0
2021-05-11 15:40:00,84.24,84.41,84.05,84.36,434050.0,74.0021,74.1514,73.8352,74.1075,434050.0
2021-05-11 15:50:00,84.35,84.48,84.24,84.36,472009.0,74.0987,74.2129,74.0021,74.1075,472009.0
2021-05-12 09:30:00,84.61,85.33,84.37,85.1,309829.0,74.3271,74.9596,74.1163,74.7576,309829.0
2021-05-12 09:40:00,85.1,85.24,84.43,84.44,176602.0,74.7576,74.8805,74.169,74.1778,176602.0
2021-05-12 09:50:00,84.41,84.58,84.38,84.55,80180.0,74.1514,74.3008,74.1251,74.2744,80180.0
2021-05-12 10:00:00,84.56,84.77,84.53,84.69,129584.0,74.2832,74.4677,74.2568,74.3974,129584.0
2021-05-12 10:10:00,84.67,84.84,84.62,84.68,129086.0,74.3798,74.5292,74.3359,74.3886,129086.0
2021-05-12 10:20:00,84.69,84.69,84.4,84.42,180080.0,74.3974,74.3974,74.1426,74.1602,180080.0
2021-05-12 10:30:00,84.39,84.42,84.01,84.33,172983.0,74.1338,74.1602,73.8,74.0811,172983.0
2021-05-12 10:40:00,84.3,84.44,84.22,84.26,97145.0,74.0548,74.1778,73.9845,74.0196,97145.0
2021-05-12 10:50:00,84.26,84.41,84.18,84.4,75744.0,74.0196,74.1514,73.9494,74.1426,75744.0
2021-05-12 11:00:00,84.41,84.47,84.24,84.27,75224.0,74.1514,74.2041,74.0021,74.0284,75224.0
2021-05-12 11:10:00,84.25,84.34,84.14,84.17,85086.0,74.0109,74.0899,73.9142,73.9406,85086.0
2021-05-12 11:20:00,84.17,84.45,84.16,84.43,97908.0,73.9406,74.1866,73.9318,74.169,97908.0
2021-05-12 11:30:00,84.45,84.55,84.33,84.43,85062.0,74.1866,74.2744,74.0811,74.169,85062.0
2021-05-12 11:40:00,84.42,84.54,84.35,84.43,54650.0,74.1602,74.2656,74.0987,74.169,54650.0
2021-05-12 11:50:00,84.43,84.46,84.19,84.22,73282.0,74.169,74.1953,73.9582,73.9845,73282.0
2021-05-12 12:00:00,84.21,84.27,84.1,84.11,62970.0,73.9757,74.0284,73.8791,73.8879,62970.0
2021-05-12 12:10:00,84.1,84.15,83.88,83.97,122854.0,73.8791,73.923,73.6858,73.7649,122854.0
2021-05-12 12:20:00,83.98,84.11,83.91,84.06,125537.0,73.7737,73.8879,73.7122,73.8439,125537.0
2021-05-12 12:30:00,84.06,84.07,83.73,83.85,143003.0,73.8439,73.8527,73.5541,73.6595,143003.0
2021-05-12 12:40:00,83.84,83.85,83.72,83.82,61090.0,73.6507,73.6595,73.5453,73.6331,61090.0
2021-05-12 12:50:00,83.81,83.88,83.76,83.83,56488.0,73.6243,73.6858,73.5804,73.6419,56488.0
2021-05-12 13:00:00,83.82,83.89,83.74,83.74,60490.0,73.6331,73.6946,73.5628,73.5628,60490.0
2021-05-12 13:10:00,83.74,83.93,83.68,83.92,66886.0,73.5628,73.7297,73.5101,73.721,66886.0
2021-05-12 13:20:00,83.92,83.92,83.79,83.83,53385.0,73.721,73.721,73.6068,73.6419,53385.0
2021-05-12 13:30:00,83.82,83.85,83.66,83.68,128056.0,73.6331,73.6595,73.4926,73.5101,128056.0
2021-05-12 13:40:00,83.67,83.67,83.62,83.64,70387.0,73.5013,73.5013,73.4574,73.475,70387.0
2021-05-12 13:50:00,83.66,83.66,83.38,83.52,203633.0,73.4926,73.4926,73.2466,73.3696,203633.0
2021-05-12 14:00:00,83.51,83.7,83.44,83.66,109604.0,73.3608,73.5277,73.2993,73.4926,109604.0
2021-05-12 14:10:00,83.66,83.76,83.61,83.73,56140.0,73.4926,73.5804,73.4486,73.5541,56140.0
2021-05-12 14:20:00,83.75,83.75,83.55,83.6,60444.0,73.5716,73.5716,73.3959,73.4399,60444.0
2021-05-12 14:30:00,83.59,83.81,83.52,83.71,80280.0,73.4311,73.6243,73.3696,73.5365,80280.0
2021-05-12 14:40:00,83.68,83.92,83.68,83.92,75424.0,73.5101,73.721,73.5101,73.721,75424.0
2021-05-12 14:50:00,83.91,83.99,83.82,83.94,118139.0,73.7122,73.7825,73.6331,73.7385,118139.0
2021-05-12 15:00:00,83.93,83.98,83.79,83.92,116615.0,73.7297,73.7737,73.6068,73.721,116615.0
2021-05-12 15:10:00,83.92,83.94,83.68,83.69,155574.0,73.721,73.7385,73.5101,73.5189,155574.0
2021-05-12 15:20:00,83.68,83.71,83.45,83.46,136336.0,73.5101,73.5365,73.3081,73.3169,136336.0
2021-05-12 15:30:00,83.46,83.49,83.24,83.3,149149.0,73.3169,73.3432,73.1236,73.1763,149149.0
2021-05-12 15:40:00,83.3,83.54,83.3,83.42,163868.0,73.1763,73.3871,73.1763,73.2817,163868.0
2021-05-12 15:50:00,83.41,83.56,83.28,83.38,452389.0,73.2729,73.4047,73.1587,73.2466,452389.0
2021-05-13 09:30:00,83.61,84.0,83.12,83.76,241715.0,73.4486,73.7912,73.0182,73.5804,241715.0
2021-05-13 09:40:00,83.71,84.37,83.71,84.28,201094.0,73.5365,74.1163,73.5365,74.0372,201094.0
2021-05-13 09:50:00,84.28,84.52,84.22,84.36,87653.0,74.0372,74.248,73.9845,74.1075,87653.0
2021-05-13 10:00:00,84.35,84.51,84.14,84.24,69496.0,74.0987,74.2393,73.9142,74.0021,69496.0
2021-05-13 10:10:00,84.23,84.51,84.2,84.45,89540.0,73.9933,74.2393,73.9669,74.1866,89540.0
2021-05-13 10:20:00,84.45,84.65,84.41,84.63,96531.0,74.1866,74.3622,74.1514,74.3447,96531.0
2021-05-13 10:30:00,84.63,84.79,84.57,84.69,77323.0,74.3447,74.4852,74.292,74.3974,77323.0
2021-05-13 10:40:00,84.68,84.7,84.55,84.65,66444.0,74.3886,74.4062,74.2744,74.3622,66444.0
2021-05-13 10:50:00,84.66,84.68,84.53,84.62,50823.0,74.371,74.3886,74.2568,74.3359,50823.0
2021-05-13 11:00:00,84.62,84.77,84.54,84.66,70543.0,74.3359,74.4677,74.2656,74.371,70543.0
2021-05-13 11:10:00,84.66,84.68,84.57,84.61,54202.0,74.371,74.3886,74.292,74.3271,54202.0
2021-05-13 11:20:00,84.59,84.66,84.34,84.4,50657.0,74.3095,74.371,74.0899,74.1426,50657.0
2021-05-13 11:30:00,84.4,84.54,84.36,84.54,45385.0,74.1426,74.2656,74.1075,74.2656,45385.0
2021-05-13 11:40:00,84.56,84.58,84.42,84.55,54343.0,74.2832,74.3008,74.1602,74.2744,54343.0
2021-05-13 11:50:00,84.55,84.73,84.52,84.54,59896.0,74.2744,74.4325,74.248,74.2656,59896.0
2021-05-13 12:00:00,84.56,84.67,84.47,84.56,48266.0,74.2832,74.3798,74.2041,74.2832,48266.0
2021-05-13 12:10:00,84.56,84.62,84.45,84.45,47254.0,74.2832,74.3359,74.1866,74.1866,47254.0
2021-05-13 12:20:00,84.44,84.55,84.36,84.47,40267.0,74.1778,74.2744,74.1075,74.2041,40267.0
2021-05-13 12:30:00,84.46,84.6,84.45,84.53,39234.0,74.1953,74.3183,74.1866,74.2568,39234.0
2021-05-13 12:40:00,84.54,84.68,84.49,84.56,35069.0,74.2656,74.3886,74.2217,74.2832,35069.0
2021-05-13 12:50:00,84.58,84.6,84.38,84.49,47882.0,74.3008,74.3183,74.1251,74.2217,47882.0
2021-05-13 13:00:00,84.46,84.47,84.31,84.39,54731.0,74.1953,74.2041,74.0636,74.1338,54731.0
2021-05-13 13:10:00,84.4,84.52,84.36,84.4,32596.0,74.1426,74.248,74.1075,74.1426,32596.0
2021-05-13 13:20:00,84.4,84.45,84.24,84.32,97150.0,74.1426,74.1866,74.0021,74.0724,97150.0
2021-05-13 13:30:00,84.31,84.32,84.13,84.17,69024.0,74.0636,74.0724,73.9054,73.9406,69024.0
2021-05-13 13:40:00,84.17,84.31,84.15,84.17,64192.0,73.9406,74.0636,73.923,73.9406,64192.0
2021-05-13 13:50:00,84.18,84.21,84.12,84.15,85232.0,73.9494,73.9757,73.8967,73.923,85232.0
2021-05-13 14:00:00,84.16,84.46,84.15,84.36,81341.0,73.9318,74.1953,73.923,74.1075,81341.0
2021-05-13 14:10:00,84.36,84.41,84.31,84.35,50730.0,74.1075,74.1514,74.0636,74.0987,50730.0
2021-05-13 14:20:00,84.36,84.45,84.33,84.41,68936.0,74.1075,74.1866,74.0811,74.1514,68936.0
2021-05-13 14:30:00,84.4,84.43,84.27,84.32,71311.0,74.1426,74.169,74.0284,74.0724,71311.0
2021-05-13 14:40:00,84.31,84.39,84.22,84.27,42495.0,74.0636,74.1338,73.9845,74.0284,42495.0
2021-05-13 14:50:00,84.26,84.36,84.23,84.33,65976.0,74.0196,74.1075,73.9933,74.0811,65976.0
2021-05-13 15:00:00,84.33,84.43,84.26,84.37,71010.0,74.0811,74.169,74.0196,74.1163,71010.0
2021-05-13 15:10:00,84.36,84.39,84.25,84.26,52444.0,74.1075,74.1338,74.0109,74.0196,52444.0
2021-05-13 15:20:00,84.27,84.4,84.27,84.32,104494.0,74.0284,74.1426,74.0284,74.0724,104494.0
2021-05-13 15:30:00,84.33,84.52,84.29,84.48,177754.0,74.0811,74.248,74.046,74.2129,177754.0
2021-05-13 15:40:00,84.47,84.57,84.44,84.48,133862.0,74.2041,74.292,74.1778,74.2129,133862.0
2021-05-13 15:50:00,84.47,84.5,84.24,84.25,265291.0,74.2041,74.2305,74.0021,74.0109,265291.0
2021-05-14 09:30:00,84.63,84.72,84.1,84.58,232818.0,74.3447,74.4237,73.8791,74.3008,232818.0
2021-05-14 09:40:00,84.56,84.74,84.54,84.68,60395.0,74.2832,74.4413,74.2656,74.3886,60395.0
2021-05-14 09:50:00,84.68,84.74,84.35,84.63,135117.0,74.3886,74.4413,74.0987,74.3447,135117.0
2021-05-14 10:00:00,84.57,84.63,84.43,84.44,50589.0,74.292,74.3447,74.169,74.1778,50589.0
2021-05-14 10:10:00,84.45,84.5,84.31,84.41,78678.0,74.1866,74.2305,74.0636,74.1514,78678.0
2021-05-14 10:20:00,84.4,84.49,84.29,84.29,70285.0,74.1426,74.2217,74.046,74.046,70285.0
2021-05-14 10:30:00,84.31,84.46,84.17,84.19,102962.0,74.0636,74.1953,73.9406,73.9582,102962.0
2021-05-14 10:40:00,84.19,84.22,84.01,84.14,82400.0,73.9582,73.9845,73.8,73.9142,82400.0
2021-05-14 10:50:00,84.14,84.27,84.11,84.24,72663.0,73.9142,74.0284,73.8879,74.0021,72663.0
2021-05-14 11:00:00,84.23,84.26,84.16,84.22,62119.0,73.9933,74.0196,73.9318,73.9845,62119.0
2021-05-14 11:10:00,84.22,84.29,84.17,84.19,44814.0,73.9845,74.046,73.9406,73.9582,44814.0
2021-05-14 11:20:00,84.19,84.34,84.19,84.32,35141.0,73.9582,74.0899,73.9582,74.0724,35141.0
2021-05-14 11:30:00,84.32,84.33,84.16,84.21,48677.0,74.0724,74.0811,73.9318,73.9757,48677.0
2021-05-14 11:40:00,84.21,84.23,84.07,84.11,33873.0,73.9757,73.9933,73.8527,73.8879,33873.0
2021-05-14 11:50:00,84.11,84.13,84.01,84.09,45763.0,73.8879,73.9054,73.8,73.8703,45763.0
2021-05-14 12:00:00,84.1,84.18,84.07,84.1,44392.0,73.8791,73.9494,73.8527,73.8791,44392.0
2021-05-14 12:10:00,84.11,84.2,84.09,84.19,31247.0,73.8879,73.9669,73.8703,73.9582,31247.0
2021-05-14 12:20:00,84.2,84.27,84.2,84.24,35161.0,73.9669,74.0284,73.9669,74.0021,35161.0
2021-05-14 12:30:00,84.25,84.39,84.24,84.36,66210.0,74.0109,74.1338,74.0021,74.1075,66210.0
2021-05-14 12:40:00,84.35,84.39,84.34,84.38,49967.0,74.0987,74.1338,74.0899,74.1251,49967.0
2021-05-14 12:50:00,84.38,84.45,84.38,84.41,20853.0,74.1251,74.1866,74.1251,74.1514,20853.0
2021-05-14 13:00:00,84.41,84.48,84.39,84.43,48780.0,74.1514,74.2129,74.1338,74.169,48780.0
2021-05-14 13:10:00,84.44,84.44,84.29,84.37,65815.0,74.1778,74.1778,74.046,74.1163,65815.0
2021-05-14 13:20:00,84.37,84.45,84.36,84.38,16644.0,74.1163,74.1866,74.1075,74.1251,16644.0
2021-05-14 13:30:00,84.39,84.48,84.38,84.42,62321.0,74.1338,74.2129,74.1251,74.1602,62321.0
2021-05-14 13:40:00,84.41,84.45,84.36,84.38,31152.0,74.1514,74.1866,74.1075,74.1251,31152.0
2021-05-14 13:50:00,84.37,84.38,84.28,84.36,38940.0,74.1163,74.1251,74.0372,74.1075,38940.0
2021-05-14 14:00:00,84.36,84.43,84.3,84.42,76825.0,74.1075,74.169,74.0548,74.1602,76825.0
2021-05-14 14:10:00,84.43,84.46,84.27,84.27,60287.0,74.169,74.1953,74.0284,74.0284,60287.0
2021-05-14 14:20:00,84.29,84.3,84.15,84.19,63911.0,74.046,74.0548,73.923,73.9582,63911.0
2021-05-14 14:30:00,84.19,84.26,84.15,84.17,50114.0,73.9582,74.0196,73.923,73.9406,50114.0
2021-05-14 14:40:00,84.17,84.19,84.05,84.11,75744.0,73.9406,73.9582,73.8352,73.8879,75744.0
2021-05-14 14:50:00,84.12,84.21,84.09,84.19,69709.0,73.8967,73.9757,73.8703,73.9582,69709.0
2021-05-14 15:00:00,84.2,84.32,84.16,84.28,90832.0,73.9669,74.0724,73.9318,74.0372,90832.0
2021-05-14 15:10:00,84.28,84.36,84.21,84.32,52059.0,74.0372,74.1075,73.9757,74.0724,52059.0
2021-05-14 15:20:00,84.32,84.32,84.24,84.27,54331.0,74.0724,74.0724,74.0021,74.0284,54331.0
2021-05-14 15:30:00,84.28,84.31,84.14,84.22,107153.0,74.0372,74.0636,73.9142,73.9845,107153.0
2021-05-14 15:40:00,84.22,84.39,84.21,84.37,116637.0,73.9845,74.1338,73.9757,74.1163,116637.0
2021-05-14 15:50:00,84.35,84.46,84.28,84.33,445381.0,74.0987,74.1953,74.0372,74.0811,445381.0
2021-05-17 09:30:00,84.11,85.01,84.11,84.6,177289.0,73.8879,74.6785,73.8879,74.3183,177289.0
2021-05-17 09:40:00,84.59,84.64,84.19,84.2,48693.0,74.3095,74.3535,73.9582,73.9669,48693.0
2021-05-17 09:50:00,84.19,84.87,84.19,84.81,90974.0,73.9582,74.5555,73.9582,74.5028,90974.0
2021-05-17 10:00:00,84.79,85.13,84.68,84.96,133453.0,74.4852,74.7839,74.3886,74.6346,133453.0
2021-05-17 10:10:00,84.94,84.95,84.79,84.91,63521.0,74.617,74.6258,74.4852,74.5906,63521.0
2021-05-17 10:20:00,84.9,84.91,84.58,84.58,44423.0,74.5819,74.5906,74.3008,74.3008,44423.0
2021-05-17 10:30:00,84.56,84.67,84.46,84.63,71662.0,74.2832,74.3798,74.1953,74.3447,71662.0
2021-05-17 10:40:00,84.64,84.67,84.43,84.45,74243.0,74.3535,74.3798,74.169,74.1866,74243.0
2021-05-17 10:50:00,84.45,84.6,84.35,84.55,67825.0,74.1866,74.3183,74.0987,74.2744,67825.0
2021-05-17 11:00:00,84.54,84.72,84.41,84.63,50773.0,74.2656,74.4237,74.1514,74.3447,50773.0
2021-05-17 11:10:00,84.62,84.79,84.59,84.68,60315.0,74.3359,74.4852,74.3095,74.3886,60315.0
2021-05-17 11:20:00,84.71,84.81,84.65,84.68,160125.0,74.415,74.5028,74.3622,74.3886,160125.0
2021-05-17 11:30:00,84.68,84.89,84.6,84.88,144881.0,74.3886,74.5731,74.3183,74.5643,144881.0
2021-05-17 11:40:00,84.87,84.99,84.86,84.94,39584.0,74.5555,74.6609,74.5467,74.617,39584.0
2021-05-17 11:50:00,84.95,84.98,84.89,84.9,55290.0,74.6258,74.6521,74.5731,74.5819,55290.0
2021-05-17 12:00:00,84.9,84.96,84.82,84.93,60502.0,74.5819,74.6346,74.5116,74.6082,60502.0
2021-05-17 12:10:00,84.94,85.05,84.92,85.05,62551.0,74.617,74.7136,74.5994,74.7136,62551.0
2021-05-17 12:20:00,85.04,85.06,84.98,85.0,35729.0,74.7048,74.7224,74.6521,74.6697,35729.0
2021-05-17 12:30:00,85.01,85.08,84.98,85.06,44912.0,74.6785,74.74,74.6521,74.7224,44912.0
2021-05-17 12:40:00,85.06,85.07,84.94,85.0,36342.0,74.7224,74.7312,74.617,74.6697,36342.0
2021-05-17 12:50:00,85.01,85.02,84.92,84.94,40098.0,74.6785,74.6873,74.5994,74.617,40098.0
2021-05-17 13:00:00,84.94,85.03,84.93,84.99,54328.0,74.617,74.6961,74.6082,74.6609,54328.0
2021-05-17 13:10:00,84.98,85.04,84.95,84.96,45645.0,74.6521,74.7048,74.6258,74.6346,45645.0
2021-05-17 13:20:00,84.95,84.99,84.88,84.97,27900.0,74.6258,74.6609,74.5643,74.6434,27900.0
2021-05-17 13:30:00,84.97,84.98,84.81,84.92,39810.0,74.6434,74.6521,74.5028,74.5994,39810.0
2021-05-17 13:40:00,84.92,84.98,84.76,84.94,66455.0,74.5994,74.6521,74.4589,74.617,66455.0
2021-05-17 13:50:00,84.94,84.94,84.85,84.87,41544.0,74.617,74.617,74.5379,74.5555,41544.0
2021-05-17 14:00:00,84.87,84.97,84.79,84.92,48286.0,74.5555,74.6434,74.4852,74.5994,48286.0
2021-05-17 14:10:00,84.92,84.95,84.89,84.92,31403.0,74.5994,74.6258,74.5731,74.5994,31403.0
2021-05-17 14:20:00,84.91,85.02,84.85,85.01,54567.0,74.5906,74.6873,74.5379,74.6785,54567.0
2021-05-17 14:30:00,85.01,85.03,84.9,84.91,47751.0,74.6785,74.6961,74.5819,74.5906,47751.0
2021-05-17 14:40:00,84.9,84.98,84.89,84.92,31484.0,74.5819,74.6521,74.5731,74.5994,31484.0
2021-05-17 14:50:00,84.91,85.1,84.9,85.09,53064.0,74.5906,74.7576,74.5819,74.7488,53064.0
2021-05-17 15:00:00,85.08,85.09,84.96,84.98,62378.0,74.74,74.7488,74.6346,74.6521,62378.0
2021-05-17 15:10:00,84.98,85.06,84.88,84.92,53636.0,74.6521,74.7224,74.5643,74.5994,53636.0
2021-05-17 15:20:00,84.92,85.01,84.89,84.98,66834.0,74.5994,74.6785,74.5731,74.6521,66834.0
2021-05-17 15:30:00,84.97,85.2,84.83,84.86,110641.0,74.6434,74.8454,74.5204,74.5467,110641.0
2021-05-17 15:40:00,84.86,84.9,84.7,84.7,114305.0,74.5467,74.5819,74.4062,74.4062,114305.0
2021-05-17 15:50:00,84.72,84.74,84.5,84.56,315148.0,74.4237,74.4413,74.2305,74.2832,315148.0
2021-05-18 09:30:00,86.47,87.3,85.97,86.53,749344.0,75.9611,76.6902,75.5218,76.0138,749344.0
2021-05-18 09:40:00,86.48,87.45,86.47,87.44,606489.0,75.9698,76.822,75.9611,76.8132,606489.0
2021-05-18 09:50:00,87.39,87.4,86.81,87.22,353937.0,76.7692,76.778,76.2597,76.6199,353937.0
2021-05-18 10:00:00,87.25,87.84,87.02,87.82,598545.0,76.6463,77.1646,76.4442,77.147,598545.0
2021-05-18 10:10:00,87.79,88.3,87.78,87.95,563513.0,77.1206,77.5687,77.1118,77.2612,563513.0
2021-05-18 10:20:00,87.95,88.31,87.71,87.95,748983.0,77.2612,77.5774,77.0504,77.2612,748983.0
2021-05-18 10:30:00,87.93,87.93,87.33,87.49,586166.0,77.2436,77.2436,76.7165,76.8571,586166.0
2021-05-18 10:40:00,87.5,87.77,87.48,87.64,289293.0,76.8659,77.1031,76.8483,76.9889,289293.0
2021-05-18 10:50:00,87.62,88.24,87.59,88.02,632040.0,76.9713,77.5159,76.9449,77.3227,632040.0
2021-05-18 11:00:00,88.01,88.2,87.82,87.99,363059.0,77.3139,77.4808,77.147,77.2963,363059.0
2021-05-18 11:10:00,88.0,88.1,87.67,87.97,323086.0,77.3051,77.393,77.0152,77.2788,323086.0
2021-05-18 11:20:00,87.95,88.06,87.8,87.98,356243.0,77.2612,77.3578,77.1294,77.2875,356243.0
2021-05-18 11:30:00,87.98,88.1,87.9,87.98,320602.0,77.2875,77.393,77.2173,77.2875,320602.0
2021-05-18 11:40:00,87.99,88.02,87.8,87.85,126278.0,77.2963,77.3227,77.1294,77.1733,126278.0
2021-05-18 11:50:00,87.86,87.97,87.65,87.94,202248.0,77.1821,77.2788,76.9976,77.2524,202248.0
2021-05-18 12:00:00,87.94,88.03,87.86,87.94,257350.0,77.2524,77.3315,77.1821,77.2524,257350.0
2021-05-18 12:10:00,87.94,88.28,87.9,88.23,405129.0,77.2524,77.5511,77.2173,77.5072,405129.0
2021-05-18 12:20:00,88.23,88.43,88.18,88.29,1132593.0,77.5072,77.6829,77.4632,77.5599,1132593.0
2021-05-18 12:30:00,88.3,88.3,88.16,88.27,249022.0,77.5687,77.5687,77.4457,77.5423,249022.0
2021-05-18 12:40:00,88.26,88.61,88.26,88.47,514767.0,77.5335,77.841,77.5335,77.718,514767.0
2021-05-18 12:50:00,88.47,88.49,88.06,88.13,452923.0,77.718,77.7356,77.3578,77.4193,452923.0
2021-05-18 13:00:00,88.14,88.2,87.99,88.13,130919.0,77.4281,77.4808,77.2963,77.4193,130919.0
2021-05-18 13:10:00,88.13,88.29,88.09,88.25,111124.0,77.4193,77.5599,77.3842,77.5247,111124.0
2021-05-18 13:20:00,88.24,88.41,88.2,88.41,127601.0,77.5159,77.6653,77.4808,77.6653,127601.0
2021-05-18 13:30:00,88.41,88.58,88.35,88.43,304995.0,77.6653,77.8146,77.6126,77.6829,304995.0
2021-05-18 13:40:00,88.45,88.46,88.37,88.38,125105.0,77.7004,77.7092,77.6301,77.6389,125105.0
2021-05-18 13:50:00,88.38,88.43,88.29,88.41,192173.0,77.6389,77.6829,77.5599,77.6653,192173.0
2021-05-18 14:00:00,88.4,88.6,88.4,88.5,176829.0,77.6565,77.8322,77.6565,77.7443,176829.0
2021-05-18 14:10:00,88.5,88.6,88.38,88.49,177027.0,77.7443,77.8322,77.6389,77.7356,177027.0
2021-05-18 14:20:00,88.5,88.56,88.39,88.52,162828.0,77.7443,77.7971,77.6477,77.7619,162828.0
2021-05-18 14:30:00,88.52,88.53,88.37,88.37,202263.0,77.7619,77.7707,77.6301,77.6301,202263.0
2021-05-18 14:40:00,88.36,88.46,88.35,88.43,169452.0,77.6214,77.7092,77.6126,77.6829,169452.0
2021-05-18 14:50:00,88.41,88.52,88.38,88.5,144597.0,77.6653,77.7619,77.6389,77.7443,144597.0
2021-05-18 15:00:00,88.48,88.55,88.41,88.5,132038.0,77.7268,77.7883,77.6653,77.7443,132038.0
2021-05-18 15:10:00,88.51,88.6,88.48,88.58,202038.0,77.7531,77.8322,77.7268,77.8146,202038.0
2021-05-18 15:20:00,88.58,88.61,88.53,88.59,238265.0,77.8146,77.841,77.7707,77.8234,238265.0
2021-05-18 15:30:00,88.59,88.64,88.54,88.55,342358.0,77.8234,77.8673,77.7795,77.7883,342358.0
2021-05-18 15:40:00,88.56,88.62,88.36,88.39,374819.0,77.7971,77.8498,77.6214,77.6477,374819.0
2021-05-18 15:50:00,88.39,88.65,88.33,88.61,1312980.0,77.6477,77.8761,77.595,77.841,1312980.0
2021-05-19 09:30:00,88.5,88.5,87.75,88.03,839648.0,77.7443,77.7443,77.0855,77.3315,839648.0
2021-05-19 09:40:00,88.03,88.16,87.72,87.75,988965.0,77.3315,77.4457,77.0591,77.0855,988965.0
2021-05-19 09:50:00,87.77,88.05,87.67,87.91,453055.0,77.1031,77.349,77.0152,77.226,453055.0
2021-05-19 10:00:00,87.9,88.07,87.77,87.94,1107549.0,77.2173,77.3666,77.1031,77.2524,1107549.0
2021-05-19 10:10:00,87.92,88.08,87.9,87.98,467309.0,77.2348,77.3754,77.2173,77.2875,467309.0
2021-05-19 10:20:00,87.98,88.05,87.75,87.95,443535.0,77.2875,77.349,77.0855,77.2612,443535.0
2021-05-19 10:30:00,87.94,88.08,87.89,88.03,356224.0,77.2524,77.3754,77.2085,77.3315,356224.0
2021-05-19 10:40:00,87.99,88.07,87.94,88.06,232059.0,77.2963,77.3666,77.2524,77.3578,232059.0
2021-05-19 10:50:00,88.05,88.18,88.0,88.04,820578.0,77.349,77.4632,77.3051,77.3402,820578.0
2021-05-19 11:00:00,88.03,88.3,88.01,88.23,196870.0,77.3315,77.5687,77.3139,77.5072,196870.0
2021-05-19 11:10:00,88.22,88.25,88.09,88.17,153829.0,77.4984,77.5247,77.3842,77.4544,153829.0
2021-05-19 11:20:00,88.18,88.5,88.18,88.44,159090.0,77.4632,77.7443,77.4632,77.6916,159090.0
2021-05-19 11:30:00,88.44,88.58,88.44,88.48,242132.0,77.6916,77.8146,77.6916,77.7268,242132.0
2021-05-19 11:40:00,88.48,88.71,88.47,88.71,184347.0,77.7268,77.9288,77.718,77.9288,184347.0
2021-05-19 11:50:00,88.7,88.88,88.68,88.76,130480.0,77.92,78.0782,77.9025,77.9727,130480.0
2021-05-19 12:00:00,88.77,89.06,88.73,88.99,589089.0,77.9815,78.2363,77.9464,78.1748,589089.0
2021-05-19 12:10:00,88.99,89.24,88.99,89.23,200704.0,78.1748,78.3944,78.1748,78.3856,200704.0
2021-05-19 12:20:00,89.23,89.47,89.21,89.43,310892.0,78.3856,78.5965,78.3681,78.5613,310892.0
2021-05-19 12:30:00,89.43,89.58,89.38,89.52,609063.0,78.5613,78.6931,78.5174,78.6404,609063.0
2021-05-19 12:40:00,89.52,89.68,89.38,89.54,848226.0,78.6404,78.7809,78.5174,78.6579,848226.0
2021-05-19 12:50:00,89.55,89.55,89.42,89.48,225533.0,78.6667,78.6667,78.5525,78.6052,225533.0
2021-05-19 13:00:00,89.48,89.73,89.45,89.7,158322.0,78.6052,78.8249,78.5789,78.7985,158322.0
2021-05-19 13:10:00,89.69,90.03,89.67,89.97,679245.0,78.7897,79.0884,78.7722,79.0357,679245.0
2021-05-19 13:20:00,89.97,90.09,89.92,89.99,947953.0,79.0357,79.1411,78.9918,79.0533,947953.0
2021-05-19 13:30:00,90.0,90.02,89.85,90.0,286262.0,79.062,79.0796,78.9303,79.062,286262.0
2021-05-19 13:40:00,89.99,89.99,89.55,89.58,1195125.0,79.0533,79.0533,78.6667,78.6931,1195125.0
2021-05-19 13:50:00,89.57,89.6,89.19,89.2,140846.0,78.6843,78.7107,78.3505,78.3593,140846.0
2021-05-19 14:00:00,89.19,89.3,88.97,89.05,292055.0,78.3505,78.4471,78.1572,78.2275,292055.0
2021-05-19 14:10:00,89.06,89.07,88.64,88.74,297010.0,78.2363,78.2451,77.8673,77.9552,297010.0
2021-05-19 14:20:00,88.75,89.07,88.74,89.01,142454.0,77.964,78.2451,77.9552,78.1924,142454.0
2021-05-19 14:30:00,89.02,89.1,88.79,88.82,182103.0,78.2011,78.2714,77.9991,78.0255,182103.0
2021-05-19 14:40:00,88.82,88.86,88.52,88.56,221709.0,78.0255,78.0606,77.7619,77.7971,221709.0
2021-05-19 14:50:00,88.54,88.6,88.5,88.51,271471.0,77.7795,77.8322,77.7443,77.7531,271471.0
2021-05-19 15:00:00,88.5,88.7,88.5,88.55,282462.0,77.7443,77.92,77.7443,77.7883,282462.0
2021-05-19 15:10:00,88.54,88.64,88.5,88.53,197866.0,77.7795,77.8673,77.7443,77.7707,197866.0
2021-05-19 15:20:00,88.53,88.61,88.5,88.54,226893.0,77.7707,77.841,77.7443,77.7795,226893.0
2021-05-19 15:30:00,88.54,88.71,88.5,88.7,362407.0,77.7795,77.9288,77.7443,77.92,362407.0
2021-05-19 15:40:00,88.7,89.03,88.65,89.03,525885.0,77.92,78.2099,77.8761,78.2099,525885.0
2021-05-19 15:50:00,89.02,89.28,88.98,89.22,1016528.0,78.2011,78.4295,78.166,78.3768,1016528.0
2021-05-20 09:30:00,89.22,89.37,88.62,88.86,1022528.0,78.3768,78.5086,77.8498,78.0606,1022528.0
2021-05-20 09:40:00,88.8,89.05,88.36,88.8,392014.0,78.0079,78.2275,77.6214,78.0079,392014.0
2021-05-20 09:50:00,88.76,88.81,88.5,88.72,209617.0,77.9727,78.0167,77.7443,77.9376,209617.0
2021-05-20 10:00:00,88.72,88.96,88.6,88.72,87287.0,77.9376,78.1484,77.8322,77.9376,87287.0
2021-05-20 10:10:00,88.73,88.78,88.58,88.64,144369.0,77.9464,77.9903,77.8146,77.8673,144369.0
2021-05-20 10:20:00,88.64,88.81,88.54,88.75,146995.0,77.8673,78.0167,77.7795,77.964,146995.0
2021-05-20 10:30:00,88.74,88.82,88.4,88.56,299048.0,77.9552,78.0255,77.6565,77.7971,299048.0
2021-05-20 10:40:00,88.55,88.9,88.44,88.88,167636.0,77.7883,78.0957,77.6916,78.0782,167636.0
2021-05-20 10:50:00,88.89,89.0,88.87,88.97,153578.0,78.0869,78.1836,78.0694,78.1572,153578.0
2021-05-20 11:00:00,89.0,89.04,88.73,88.93,145343.0,78.1836,78.2187,77.9464,78.1221,145343.0
2021-05-20 11:10:00,88.95,89.04,88.9,89.03,201704.0,78.1397,78.2187,78.0957,78.2099,201704.0
2021-05-20 11:20:00,89.02,89.3,88.99,89.13,126760.0,78.2011,78.4471,78.1748,78.2978,126760.0
2021-05-20 11:30:00,89.13,89.63,89.11,89.61,187758.0,78.2978,78.737,78.2802,78.7194,187758.0
2021-05-20 11:40:00,89.62,89.76,89.45,89.75,261387.0,78.7282,78.8512,78.5789,78.8424,261387.0
2021-05-20 11:50:00,89.74,89.8,89.57,89.59,110914.0,78.8336,78.8864,78.6843,78.7019,110914.0
2021-05-20 12:00:00,89.6,89.61,89.29,89.37,138728.0,78.7107,78.7194,78.4383,78.5086,138728.0
2021-05-20 12:10:00,89.37,89.55,89.28,89.32,119838.0,78.5086,78.6667,78.4295,78.4647,119838.0
2021-05-20 12:20:00,89.34,89.43,89.1,89.13,180651.0,78.4823,78.5613,78.2714,78.2978,180651.0
2021-05-20 12:30:00,89.13,89.26,88.98,89.19,119412.0,78.2978,78.412,78.166,78.3505,119412.0
2021-05-20 12:40:00,89.19,89.19,88.98,89.09,76177.0,78.3505,78.3505,78.166,78.2626,76177.0
2021-05-20 12:50:00,89.09,89.17,89.03,89.16,59098.0,78.2626,78.3329,78.2099,78.3241,59098.0
2021-05-20 13:00:00,89.15,89.27,89.13,89.25,73519.0,78.3153,78.4208,78.2978,78.4032,73519.0
2021-05-20 13:10:00,89.26,89.29,89.24,89.26,53743.0,78.412,78.4383,78.3944,78.412,53743.0
2021-05-20 13:20:00,89.25,89.28,89.21,89.26,63517.0,78.4032,78.4295,78.3681,78.412,63517.0
2021-05-20 13:30:00,89.25,89.41,89.25,89.41,85809.0,78.4032,78.5437,78.4032,78.5437,85809.0
2021-05-20 13:40:00,89.4,89.4,89.21,89.31,108527.0,78.535,78.535,78.3681,78.4559,108527.0
2021-05-20 13:50:00,89.31,89.31,89.07,89.09,70307.0,78.4559,78.4559,78.2451,78.2626,70307.0
2021-05-20 14:00:00,89.09,89.17,89.05,89.11,63229.0,78.2626,78.3329,78.2275,78.2802,63229.0
2021-05-20 14:10:00,89.11,89.16,89.01,89.14,161901.0,78.2802,78.3241,78.1924,78.3066,161901.0
2021-05-20 14:20:00,89.14,89.16,89.05,89.15,127100.0,78.3066,78.3241,78.2275,78.3153,127100.0
2021-05-20 14:30:00,89.16,89.21,89.1,89.13,106918.0,78.3241,78.3681,78.2714,78.2978,106918.0
2021-05-20 14:40:00,89.13,89.22,89.11,89.14,68466.0,78.2978,78.3768,78.2802,78.3066,68466.0
2021-05-20 14:50:00,89.15,89.15,88.93,88.98,218684.0,78.3153,78.3153,78.1221,78.166,218684.0
2021-05-20 15:00:00,88.98,88.98,88.87,88.97,84920.0,78.166,78.166,78.0694,78.1572,84920.0
2021-05-20 15:10:00,88.96,89.07,88.96,88.99,68799.0,78.1484,78.2451,78.1484,78.1748,68799.0
2021-05-20 15:20:00,89.0,89.22,88.98,89.08,122547.0,78.1836,78.3768,78.166,78.2539,122547.0
2021-05-20 15:30:00,89.07,89.16,89.0,89.08,136594.0,78.2451,78.3241,78.1836,78.2539,136594.0
2021-05-20 15:40:00,89.09,89.15,88.99,88.99,200678.0,78.2626,78.3153,78.1748,78.1748,200678.0
2021-05-20 15:50:00,89.0,89.13,88.89,89.07,680494.0,78.1836,78.2978,78.0869,78.2451,680494.0
2021-05-21 09:30:00,89.29,90.2,89.11,90.1,535132.0,78.4383,79.2377,78.2802,79.1499,535132.0
2021-05-21 09:40:00,90.07,90.15,89.89,90.15,251435.0,79.1235,79.1938,78.9654,79.1938,251435.0
2021-05-21 09:50:00,90.14,90.15,89.92,89.96,172372.0,79.185,79.1938,78.9918,79.0269,172372.0
2021-05-21 10:00:00,89.96,90.06,89.79,89.95,129564.0,79.0269,79.1148,78.8776,79.0181,129564.0
2021-05-21 10:10:00,89.97,90.01,89.72,89.84,126028.0,79.0357,79.0708,78.8161,78.9215,126028.0
2021-05-21 10:20:00,89.85,89.86,89.54,89.7,150089.0,78.9303,78.9391,78.6579,78.7985,150089.0
2021-05-21 10:30:00,89.69,89.82,89.62,89.7,117219.0,78.7897,78.9039,78.7282,78.7985,117219.0
2021-05-21 10:40:00,89.71,89.78,89.66,89.76,115786.0,78.8073,78.8688,78.7634,78.8512,115786.0
2021-05-21 10:50:00,89.76,89.84,89.66,89.68,85951.0,78.8512,78.9215,78.7634,78.7809,85951.0
2021-05-21 11:00:00,89.69,89.96,89.66,89.81,189604.0,78.7897,79.0269,78.7634,78.8951,189604.0
2021-05-21 11:10:00,89.81,89.91,89.75,89.82,58562.0,78.8951,78.983,78.8424,78.9039,58562.0
2021-05-21 11:20:00,89.82,89.95,89.74,89.82,81017.0,78.9039,79.0181,78.8336,78.9039,81017.0
2021-05-21 11:30:00,89.82,89.9,89.73,89.77,138324.0,78.9039,78.9742,78.8249,78.86,138324.0
2021-05-21 11:40:00,89.76,89.83,89.73,89.76,47460.0,78.8512,78.9127,78.8249,78.8512,47460.0
2021-05-21 11:50:00,89.78,89.81,89.66,89.67,105429.0,78.8688,78.8951,78.7634,78.7722,105429.0
2021-05-21 12:00:00,89.67,89.76,89.51,89.52,116503.0,78.7722,78.8512,78.6316,78.6404,116503.0
2021-05-21 12:10:00,89.53,89.67,89.46,89.53,72056.0,78.6492,78.7722,78.5877,78.6492,72056.0
2021-05-21 12:20:00,89.53,89.57,89.48,89.56,58252.0,78.6492,78.6843,78.6052,78.6755,58252.0
2021-05-21 12:30:00,89.56,89.57,89.44,89.5,78875.0,78.6755,78.6843,78.5701,78.6228,78875.0
2021-05-21 12:40:00,89.49,89.56,89.48,89.49,63870.0,78.614,78.6755,78.6052,78.614,63870.0
2021-05-21 12:50:00,89.49,89.53,89.39,89.49,116318.0,78.614,78.6492,78.5262,78.614,116318.0
2021-05-21 13:00:00,89.49,89.56,89.47,89.49,49098.0,78.614,78.6755,78.5965,78.614,49098.0
2021-05-21 13:10:00,89.5,89.55,89.46,89.53,50516.0,78.6228,78.6667,78.5877,78.6492,50516.0
2021-05-21 13:20:00,89.53,89.67,89.52,89.63,114390.0,78.6492,78.7722,78.6404,78.737,114390.0
2021-05-21 13:30:00,89.63,89.67,89.6,89.65,173408.0,78.737,78.7722,78.7107,78.7546,173408.0
2021-05-21 13:40:00,89.66,89.67,89.47,89.59,170108.0,78.7634,78.7722,78.5965,78.7019,170108.0
2021-05-21 13:50:00,89.59,89.7,89.54,89.67,47671.0,78.7019,78.7985,78.6579,78.7722,47671.0
2021-05-21 14:00:00,89.69,89.69,89.5,89.54,59271.0,78.7897,78.7897,78.6228,78.6579,59271.0
2021-05-21 14:10:00,89.54,89.63,89.52,89.61,59250.0,78.6579,78.737,78.6404,78.7194,59250.0
2021-05-21 14:20:00,89.6,89.61,89.48,89.52,82347.0,78.7107,78.7194,78.6052,78.6404,82347.0
2021-05-21 14:30:00,89.52,89.55,89.41,89.47,172701.0,78.6404,78.6667,78.5437,78.5965,172701.0
2021-05-21 14:40:00,89.48,89.5,89.39,89.48,49433.0,78.6052,78.6228,78.5262,78.6052,49433.0
2021-05-21 14:50:00,89.48,89.57,89.47,89.55,72997.0,78.6052,78.6843,78.5965,78.6667,72997.0
2021-05-21 15:00:00,89.55,89.59,89.5,89.55,66306.0,78.6667,78.7019,78.6228,78.6667,66306.0
2021-05-21 15:10:00,89.55,89.65,89.51,89.64,71770.0,78.6667,78.7546,78.6316,78.7458,71770.0
2021-05-21 15:20:00,89.64,89.73,89.63,89.71,85374.0,78.7458,78.8249,78.737,78.8073,85374.0
2021-05-21 15:30:00,89.7,89.72,89.58,89.64,144180.0,78.7985,78.8161,78.6931,78.7458,144180.0
2021-05-21 15:40:00,89.64,89.75,89.62,89.74,173839.0,78.7458,78.8424,78.7282,78.8336,173839.0
2021-05-21 15:50:00,89.73,89.84,89.66,89.8,604359.0,78.8249,78.9215,78.7634,78.8864,604359.0
2021-05-24 09:30:00,90.06,90.62,89.96,90.03,322986.0,79.1148,79.6067,79.0269,79.0884,322986.0
2021-05-24 09:40:00,90.05,90.12,89.88,90.03,137572.0,79.106,79.1675,78.9566,79.0884,137572.0
2021-05-24 09:50:00,90.03,90.25,89.88,90.18,100142.0,79.0884,79.2817,78.9566,79.2202,100142.0
2021-05-24 10:00:00,90.19,90.24,89.97,90.09,130919.0,79.229,79.2729,79.0357,79.1411,130919.0
2021-05-24 10:10:00,90.08,90.13,89.85,90.13,113614.0,79.1323,79.1762,78.9303,79.1762,113614.0
2021-05-24 10:20:00,90.13,90.28,90.09,90.2,83300.0,79.1762,79.308,79.1411,79.2377,83300.0
2021-05-24 10:30:00,90.2,90.32,90.2,90.25,61113.0,79.2377,79.3432,79.2377,79.2817,61113.0
2021-05-24 10:40:00,90.25,90.41,90.24,90.4,77446.0,79.2817,79.4222,79.2729,79.4134,77446.0
2021-05-24 10:50:00,90.4,90.46,90.32,90.35,67368.0,79.4134,79.4661,79.3432,79.3695,67368.0
2021-05-24 11:00:00,90.34,90.41,90.28,90.31,48651.0,79.3607,79.4222,79.308,79.3344,48651.0
2021-05-24 11:10:00,90.3,90.33,89.96,90.0,54970.0,79.3256,79.3519,79.0269,79.062,54970.0
2021-05-24 11:20:00,90.01,90.22,89.99,90.18,67508.0,79.0708,79.2553,79.0533,79.2202,67508.0
2021-05-24 11:30:00,90.19,90.28,90.16,90.17,47246.0,79.229,79.308,79.2026,79.2114,47246.0
2021-05-24 11:40:00,90.16,90.19,90.12,90.13,67493.0,79.2026,79.229,79.1675,79.1762,67493.0
2021-05-24 11:50:00,90.13,90.19,90.12,90.15,73026.0,79.1762,79.229,79.1675,79.1938,73026.0
2021-05-24 12:00:00,90.14,90.14,90.05,90.11,61596.0,79.185,79.185,79.106,79.1587,61596.0
2021-05-24 12:10:00,90.11,90.14,90.07,90.09,32758.0,79.1587,79.185,79.1235,79.1411,32758.0
2021-05-24 12:20:00,90.1,90.1,89.95,89.97,70977.0,79.1499,79.1499,79.0181,79.0357,70977.0
2021-05-24 12:30:00,89.98,90.14,89.96,90.05,60370.0,79.0445,79.185,79.0269,79.106,60370.0
2021-05-24 12:40:00,90.05,90.1,89.99,90.01,79431.0,79.106,79.1499,79.0533,79.0708,79431.0
2021-05-24 12:50:00,90.01,90.09,89.97,89.99,61800.0,79.0708,79.1411,79.0357,79.0533,61800.0
2021-05-24 13:00:00,89.99,90.0,89.87,89.89,65124.0,79.0533,79.062,78.9478,78.9654,65124.0
2021-05-24 13:10:00,89.9,89.97,89.88,89.93,71917.0,78.9742,79.0357,78.9566,79.0006,71917.0
2021-05-24 13:20:00,89.93,89.97,89.88,89.96,54845.0,79.0006,79.0357,78.9566,79.0269,54845.0
2021-05-24 13:30:00,89.96,89.99,89.89,89.91,61928.0,79.0269,79.0533,78.9654,78.983,61928.0
2021-05-24 13:40:00,89.91,89.97,89.9,89.95,83632.0,78.983,79.0357,78.9742,79.0181,83632.0
2021-05-24 13:50:00,89.94,90.04,89.92,90.03,82563.0,79.0093,79.0972,78.9918,79.0884,82563.0
2021-05-24 14:00:00,90.04,90.12,89.99,90.06,74773.0,79.0972,79.1675,79.0533,79.1148,74773.0
2021-05-24 14:10:00,90.06,90.12,90.04,90.09,41790.0,79.1148,79.1675,79.0972,79.1411,41790.0
2021-05-24 14:20:00,90.09,90.12,90.06,90.08,43046.0,79.1411,79.1675,79.1148,79.1323,43046.0
2021-05-24 14:30:00,90.09,90.13,90.07,90.11,57634.0,79.1411,79.1762,79.1235,79.1587,57634.0
2021-05-24 14:40:00,90.11,90.16,90.07,90.15,67109.0,79.1587,79.2026,79.1235,79.1938,67109.0
2021-05-24 14:50:00,90.13,90.14,89.99,90.01,91887.0,79.1762,79.185,79.0533,79.0708,91887.0
2021-05-24 15:00:00,90.01,90.02,89.91,89.98,103102.0,79.0708,79.0796,78.983,79.0445,103102.0
2021-05-24 15:10:00,89.99,90.01,89.86,89.88,88427.0,79.0533,79.0708,78.9391,78.9566,88427.0
2021-05-24 15:20:00,89.88,89.95,89.83,89.84,79421.0,78.9566,79.0181,78.9127,78.9215,79421.0
2021-05-24 15:30:00,89.83,89.93,89.81,89.82,98150.0,78.9127,79.0006,78.8951,78.9039,98150.0
2021-05-24 15:40:00,89.82,89.84,89.65,89.74,97320.0,78.9039,78.9215,78.7546,78.8336,97320.0
2021-05-24 15:50:00,89.72,89.77,89.64,89.71,381291.0,78.8161,78.86,78.7458,78.8073,381291.0
2021-05-25 09:30:00,89.71,89.82,89.34,89.62,215202.0,78.8073,78.9039,78.4823,78.7282,215202.0
2021-05-25 09:40:00,89.61,89.76,89.6,89.62,140654.0,78.7194,78.8512,78.7107,78.7282,140654.0
2021-05-25 09:50:00,89.62,89.76,89.39,89.43,137881.0,78.7282,78.8512,78.5262,78.5613,137881.0
2021-05-25 10:00:00,89.45,89.5,88.82,89.01,246028.0,78.5789,78.6228,78.0255,78.1924,246028.0
2021-05-25 10:10:00,89.01,89.12,88.91,89.09,148292.0,78.1924,78.289,78.1045,78.2626,148292.0
2021-05-25 10:20:00,89.11,89.26,88.94,89.17,112409.0,78.2802,78.412,78.1309,78.3329,112409.0
2021-05-25 10:30:00,89.15,89.27,89.1,89.13,78620.0,78.3153,78.4208,78.2714,78.2978,78620.0
2021-05-25 10:40:00,89.13,89.29,89.09,89.14,69981.0,78.2978,78.4383,78.2626,78.3066,69981.0
2021-05-25 10:50:00,89.12,89.14,88.92,88.98,70527.0,78.289,78.3066,78.1133,78.166,70527.0
2021-05-25 11:00:00,88.98,89.05,88.86,89.01,111638.0,78.166,78.2275,78.0606,78.1924,111638.0
2021-05-25 11:10:00,89.01,89.06,88.9,88.94,106894.0,78.1924,78.2363,78.0957,78.1309,106894.0
2021-05-25 11:20:00,88.93,89.07,88.91,89.04,89254.0,78.1221,78.2451,78.1045,78.2187,89254.0
2021-05-25 11:30:00,89.04,89.14,89.01,89.13,64086.0,78.2187,78.3066,78.1924,78.2978,64086.0
2021-05-25 11:40:00,89.12,89.25,89.11,89.22,46156.0,78.289,78.4032,78.2802,78.3768,46156.0
2021-05-25 11:50:00,89.22,89.25,89.12,89.13,48233.0,78.3768,78.4032,78.289,78.2978,48233.0
2021-05-25 12:00:00,89.13,89.16,89.03,89.15,59255.0,78.2978,78.3241,78.2099,78.3153,59255.0
2021-05-25 12:10:00,89.15,89.22,89.08,89.2,44570.0,78.3153,78.3768,78.2539,78.3593,44570.0
2021-05-25 12:20:00,89.22,89.3,89.22,89.23,50729.0,78.3768,78.4471,78.3768,78.3856,50729.0
2021-05-25 12:30:00,89.23,89.31,89.18,89.29,37380.0,78.3856,78.4559,78.3417,78.4383,37380.0
2021-05-25 12:40:00,89.29,89.35,89.23,89.23,41466.0,78.4383,78.491,78.3856,78.3856,41466.0
2021-05-25 12:50:00,89.24,89.25,89.15,89.19,56509.0,78.3944,78.4032,78.3153,78.3505,56509.0
2021-05-25 13:00:00,89.19,89.2,88.95,88.96,95251.0,78.3505,78.3593,78.1397,78.1484,95251.0
2021-05-25 13:10:00,88.94,89.02,88.94,88.96,56082.0,78.1309,78.2011,78.1309,78.1484,56082.0
2021-05-25 13:20:00,88.97,89.06,88.95,89.0,51739.0,78.1572,78.2363,78.1397,78.1836,51739.0
2021-05-25 13:30:00,89.0,89.04,88.81,88.82,68232.0,78.1836,78.2187,78.0167,78.0255,68232.0
2021-05-25 13:40:00,88.82,88.82,88.71,88.77,69807.0,78.0255,78.0255,77.9288,77.9815,69807.0
2021-05-25 13:50:00,88.76,89.02,88.76,88.95,105142.0,77.9727,78.2011,77.9727,78.1397,105142.0
2021-05-25 14:00:00,88.95,89.1,88.95,88.95,64356.0,78.1397,78.2714,78.1397,78.1397,64356.0
2021-05-25 14:10:00,88.95,89.06,88.95,89.01,59475.0,78.1397,78.2363,78.1397,78.1924,59475.0
2021-05-25 14:20:00,89.01,89.09,88.98,89.0,66760.0,78.1924,78.2626,78.166,78.1836,66760.0
2021-05-25 14:30:00,89.01,89.05,88.97,89.02,44945.0,78.1924,78.2275,78.1572,78.2011,44945.0
2021-05-25 14:40:00,89.02,89.04,88.92,88.96,68543.0,78.2011,78.2187,78.1133,78.1484,68543.0
2021-05-25 14:50:00,88.94,88.97,88.81,88.91,67576.0,78.1309,78.1572,78.0167,78.1045,67576.0
2021-05-25 15:00:00,88.91,88.95,88.82,88.91,55220.0,78.1045,78.1397,78.0255,78.1045,55220.0
2021-05-25 15:10:00,88.92,88.96,88.81,88.84,70700.0,78.1133,78.1484,78.0167,78.043,70700.0
2021-05-25 15:20:00,88.84,88.99,88.8,88.8,80912.0,78.043,78.1748,78.0079,78.0079,80912.0
2021-05-25 15:30:00,88.8,88.81,88.67,88.71,149524.0,78.0079,78.0167,77.8937,77.9288,149524.0
2021-05-25 15:40:00,88.69,88.81,88.68,88.7,147929.0,77.9113,78.0167,77.9025,77.92,147929.0
2021-05-25 15:50:00,88.7,88.77,88.61,88.71,479403.0,77.92,77.9815,77.841,77.9288,479403.0
2021-05-26 09:30:00,88.67,88.9,88.45,88.58,226284.0,77.8937,78.0957,77.7004,77.8146,226284.0
2021-05-26 09:40:00,88.58,88.64,86.17,86.31,2337811.0,77.8146,77.8673,75.6975,75.8205,2337811.0
2021-05-26 09:50:00,86.32,86.58,85.27,85.33,1171306.0,75.8293,76.0577,74.9069,74.9596,1171306.0
2021-05-26 10:00:00,85.34,86.09,85.3,85.72,966406.0,74.9684,75.6272,74.9332,75.3022,966406.0
2021-05-26 10:10:00,85.72,86.0,85.64,85.98,415102.0,75.3022,75.5482,75.2319,75.5306,415102.0
2021-05-26 10:20:00,85.99,86.01,85.8,85.88,367072.0,75.5394,75.557,75.3725,75.4428,367072.0
2021-05-26 10:30:00,85.88,86.18,85.8,86.11,391422.0,75.4428,75.7063,75.3725,75.6448,391422.0
2021-05-26 10:40:00,86.1,86.68,86.1,86.61,528267.0,75.636,76.1455,75.636,76.084,528267.0
2021-05-26 10:50:00,86.61,86.62,86.17,86.41,270817.0,76.084,76.0928,75.6975,75.9083,270817.0
2021-05-26 11:00:00,86.42,86.95,86.42,86.91,154303.0,75.9171,76.3827,75.9171,76.3476,154303.0
2021-05-26 11:10:00,86.91,86.93,86.72,86.84,170277.0,76.3476,76.3652,76.1807,76.2861,170277.0
2021-05-26 11:20:00,86.84,87.03,86.84,86.98,215205.0,76.2861,76.453,76.2861,76.4091,215205.0
2021-05-26 11:30:00,86.99,87.09,86.98,87.01,207758.0,76.4179,76.5057,76.4091,76.4354,207758.0
2021-05-26 11:40:00,87.01,87.23,86.96,87.17,196561.0,76.4354,76.6287,76.3915,76.576,196561.0
2021-05-26 11:50:00,87.17,87.28,87.14,87.27,97711.0,76.576,76.6726,76.5496,76.6638,97711.0
2021-05-26 12:00:00,87.26,87.49,87.26,87.4,137420.0,76.655,76.8571,76.655,76.778,137420.0
2021-05-26 12:10:00,87.4,87.47,87.35,87.4,90892.0,76.778,76.8395,76.7341,76.778,90892.0
2021-05-26 12:20:00,87.4,87.47,87.37,87.44,98168.0,76.778,76.8395,76.7517,76.8132,98168.0
2021-05-26 12:30:00,87.45,87.5,87.36,87.4,216464.0,76.822,76.8659,76.7429,76.778,216464.0
2021-05-26 12:40:00,87.41,87.51,87.41,87.49,80102.0,76.7868,76.8747,76.7868,76.8571,80102.0
2021-05-26 12:50:00,87.48,87.61,87.43,87.53,106229.0,76.8483,76.9625,76.8044,76.8922,106229.0
2021-05-26 13:00:00,87.54,87.58,87.48,87.53,98731.0,76.901,76.9362,76.8483,76.8922,98731.0
2021-05-26 13:10:00,87.53,87.54,87.43,87.54,86842.0,76.8922,76.901,76.8044,76.901,86842.0
2021-05-26 13:20:00,87.54,87.63,87.52,87.61,93696.0,76.901,76.9801,76.8834,76.9625,93696.0
2021-05-26 13:30:00,87.63,87.74,87.6,87.72,94727.0,76.9801,77.0767,76.9537,77.0591,94727.0
2021-05-26 13:40:00,87.72,87.76,87.5,87.72,179069.0,77.0591,77.0943,76.8659,77.0591,179069.0
2021-05-26 13:50:00,87.72,87.8,87.61,87.71,143329.0,77.0591,77.1294,76.9625,77.0504,143329.0
2021-05-26 14:00:00,87.7,87.82,87.65,87.66,101893.0,77.0416,77.147,76.9976,77.0064,101893.0
2021-05-26 14:10:00,87.66,87.86,87.64,87.78,105740.0,77.0064,77.1821,76.9889,77.1118,105740.0
2021-05-26 14:20:00,87.77,87.81,87.64,87.66,72216.0,77.1031,77.1382,76.9889,77.0064,72216.0
2021-05-26 14:30:00,87.66,87.74,87.62,87.64,57680.0,77.0064,77.0767,76.9713,76.9889,57680.0
2021-05-26 14:40:00,87.65,87.77,87.64,87.71,80107.0,76.9976,77.1031,76.9889,77.0504,80107.0
2021-05-26 14:50:00,87.7,87.74,87.54,87.6,406478.0,77.0416,77.0767,76.901,76.9537,406478.0
2021-05-26 15:00:00,87.59,87.62,87.46,87.47,94986.0,76.9449,76.9713,76.8307,76.8395,94986.0
2021-05-26 15:10:00,87.47,87.65,87.43,87.65,92897.0,76.8395,76.9976,76.8044,76.9976,92897.0
2021-05-26 15:20:00,87.64,87.65,87.39,87.42,116004.0,76.9889,76.9976,76.7692,76.7956,116004.0
2021-05-26 15:30:00,87.42,87.54,87.28,87.31,211927.0,76.7956,76.901,76.6726,76.699,211927.0
2021-05-26 15:40:00,87.31,87.39,87.25,87.37,278422.0,76.699,76.7692,76.6463,76.7517,278422.0
2021-05-26 15:50:00,87.36,87.41,87.26,87.31,648254.0,76.7429,76.7868,76.655,76.699,648254.0
2021-05-27 09:30:00,87.78,88.08,87.35,87.61,261348.0,77.1118,77.3754,76.7341,76.9625,261348.0
2021-05-27 09:40:00,87.61,87.99,87.53,87.57,194131.0,76.9625,77.2963,76.8922,76.9274,194131.0
2021-05-27 09:50:00,87.56,87.59,87.38,87.38,69530.0,76.9186,76.9449,76.7605,76.7605,69530.0
2021-05-27 10:00:00,87.41,87.58,87.28,87.37,95264.0,76.7868,76.9362,76.6726,76.7517,95264.0
2021-05-27 10:10:00,87.37,87.52,87.25,87.42,80708.0,76.7517,76.8834,76.6463,76.7956,80708.0
2021-05-27 10:20:00,87.41,87.41,87.21,87.24,67585.0,76.7868,76.7868,76.6111,76.6375,67585.0
2021-05-27 10:30:00,87.22,87.23,86.84,86.85,173923.0,76.6199,76.6287,76.2861,76.2949,173923.0
2021-05-27 10:40:00,86.84,86.86,86.65,86.86,147168.0,76.2861,76.3037,76.1192,76.3037,147168.0
2021-05-27 10:50:00,86.85,86.93,86.64,86.74,152936.0,76.2949,76.3652,76.1104,76.1982,152936.0
2021-05-27 11:00:00,86.73,86.74,86.34,86.46,263993.0,76.1895,76.1982,75.8469,75.9523,263993.0
2021-05-27 11:10:00,86.47,86.59,86.43,86.59,116377.0,75.9611,76.0665,75.9259,76.0665,116377.0
2021-05-27 11:20:00,86.58,86.59,86.29,86.29,93150.0,76.0577,76.0665,75.8029,75.8029,93150.0
2021-05-27 11:30:00,86.3,86.45,86.27,86.42,156651.0,75.8117,75.9435,75.7854,75.9171,156651.0
2021-05-27 11:40:00,86.42,86.52,86.41,86.45,249946.0,75.9171,76.005,75.9083,75.9435,249946.0
2021-05-27 11:50:00,86.46,86.55,86.37,86.45,371850.0,75.9523,76.0313,75.8732,75.9435,371850.0
2021-05-27 12:00:00,86.45,86.48,86.33,86.37,289903.0,75.9435,75.9698,75.8381,75.8732,289903.0
2021-05-27 12:10:00,86.37,86.49,86.33,86.41,174594.0,75.8732,75.9786,75.8381,75.9083,174594.0
2021-05-27 12:20:00,86.41,86.46,86.23,86.24,215892.0,75.9083,75.9523,75.7502,75.759,215892.0
2021-05-27 12:30:00,86.24,86.31,86.17,86.29,212843.0,75.759,75.8205,75.6975,75.8029,212843.0
2021-05-27 12:40:00,86.29,86.31,86.12,86.22,142212.0,75.8029,75.8205,75.6536,75.7414,142212.0
2021-05-27 12:50:00,86.22,86.29,86.15,86.23,115043.0,75.7414,75.8029,75.6799,75.7502,115043.0
2021-05-27 13:00:00,86.22,86.33,86.21,86.32,87259.0,75.7414,75.8381,75.7327,75.8293,87259.0
2021-05-27 13:10:00,86.32,86.32,86.24,86.28,96702.0,75.8293,75.8293,75.759,75.7941,96702.0
2021-05-27 13:20:00,86.28,86.46,86.27,86.41,145787.0,75.7941,75.9523,75.7854,75.9083,145787.0
2021-05-27 13:30:00,86.41,86.48,86.32,86.36,93145.0,75.9083,75.9698,75.8293,75.8644,93145.0
2021-05-27 13:40:00,86.35,86.38,86.29,86.36,66991.0,75.8556,75.882,75.8029,75.8644,66991.0
2021-05-27 13:50:00,86.35,86.39,86.33,86.36,73996.0,75.8556,75.8908,75.8381,75.8644,73996.0
2021-05-27 14:00:00,86.36,86.53,86.35,86.52,77459.0,75.8644,76.0138,75.8556,76.005,77459.0
2021-05-27 14:10:00,86.52,86.52,86.43,86.45,71334.0,76.005,76.005,75.9259,75.9435,71334.0
2021-05-27 14:20:00,86.46,86.53,86.39,86.53,53172.0,75.9523,76.0138,75.8908,76.0138,53172.0
2021-05-27 14:30:00,86.54,86.56,86.46,86.47,46066.0,76.0225,76.0401,75.9523,75.9611,46066.0
2021-05-27 14:40:00,86.48,86.57,86.46,86.53,51405.0,75.9698,76.0489,75.9523,76.0138,51405.0
2021-05-27 14:50:00,86.53,86.6,86.52,86.58,145106.0,76.0138,76.0753,76.005,76.0577,145106.0
2021-05-27 15:00:00,86.59,86.66,86.58,86.65,68597.0,76.0665,76.128,76.0577,76.1192,68597.0
2021-05-27 15:10:00,86.65,86.72,86.63,86.67,107233.0,76.1192,76.1807,76.1016,76.1367,107233.0
2021-05-27 15:20:00,86.66,86.67,86.54,86.56,65838.0,76.128,76.1367,76.0225,76.0401,65838.0
2021-05-27 15:30:00,86.56,86.63,86.45,86.52,206070.0,76.0401,76.1016,75.9435,76.005,206070.0
2021-05-27 15:40:00,86.52,86.59,86.48,86.5,150663.0,76.005,76.0665,75.9698,75.9874,150663.0
2021-05-27 15:50:00,86.49,86.59,86.28,86.34,756754.0,75.9786,76.0665,75.7941,75.8469,756754.0
2021-05-28 09:30:00,86.67,86.88,86.44,86.79,195878.0,76.1367,76.3212,75.9347,76.2422,195878.0
2021-05-28 09:40:00,86.82,86.94,86.66,86.82,235734.0,76.2685,76.3739,76.128,76.2685,235734.0
2021-05-28 09:50:00,86.8,87.12,86.66,87.05,534006.0,76.2509,76.5321,76.128,76.4706,534006.0
2021-05-28 10:00:00,87.06,87.07,86.73,86.83,237857.0,76.4794,76.4881,76.1895,76.2773,237857.0
2021-05-28 10:10:00,86.82,86.93,86.76,86.78,101692.0,76.2685,76.3652,76.2158,76.2334,101692.0
2021-05-28 10:20:00,86.76,87.1,86.76,87.09,181893.0,76.2158,76.5145,76.2158,76.5057,181893.0
2021-05-28 10:30:00,87.09,87.24,87.07,87.14,214889.0,76.5057,76.6375,76.4881,76.5496,214889.0
2021-05-28 10:40:00,87.13,87.3,86.94,87.11,392026.0,76.5408,76.6902,76.3739,76.5233,392026.0
2021-05-28 10:50:00,87.12,87.16,86.87,86.88,205800.0,76.5321,76.5672,76.3124,76.3212,205800.0
2021-05-28 11:00:00,86.87,86.98,86.86,86.9,65920.0,76.3124,76.4091,76.3037,76.3388,65920.0
2021-05-28 11:10:00,86.91,87.02,86.86,87.0,108016.0,76.3476,76.4442,76.3037,76.4266,108016.0
2021-05-28 11:20:00,86.99,87.1,86.99,87.01,59029.0,76.4179,76.5145,76.4179,76.4354,59029.0
2021-05-28 11:30:00,87.01,87.04,86.77,86.8,185835.0,76.4354,76.4618,76.2246,76.2509,185835.0
2021-05-28 11:40:00,86.8,87.07,86.78,87.0,189691.0,76.2509,76.4881,76.2334,76.4266,189691.0
2021-05-28 11:50:00,87.0,87.04,86.92,86.94,63733.0,76.4266,76.4618,76.3564,76.3739,63733.0
2021-05-28 12:00:00,86.93,86.98,86.86,86.86,56783.0,76.3652,76.4091,76.3037,76.3037,56783.0
2021-05-28 12:10:00,86.87,86.92,86.84,86.89,33530.0,76.3124,76.3564,76.2861,76.33,33530.0
2021-05-28 12:20:00,86.91,86.92,86.81,86.84,25493.0,76.3476,76.3564,76.2597,76.2861,25493.0
2021-05-28 12:30:00,86.84,86.87,86.76,86.77,37054.0,76.2861,76.3124,76.2158,76.2246,37054.0
2021-05-28 12:40:00,86.78,86.79,86.7,86.72,35673.0,76.2334,76.2422,76.1631,76.1807,35673.0
2021-05-28 12:50:00,86.72,86.73,86.62,86.65,48158.0,76.1807,76.1895,76.0928,76.1192,48158.0
2021-05-28 13:00:00,86.65,86.71,86.64,86.7,50469.0,76.1192,76.1719,76.1104,76.1631,50469.0
2021-05-28 13:10:00,86.7,86.74,86.64,86.67,42750.0,76.1631,76.1982,76.1104,76.1367,42750.0
2021-05-28 13:20:00,86.67,86.71,86.51,86.54,51439.0,76.1367,76.1719,75.9962,76.0225,51439.0
2021-05-28 13:30:00,86.55,86.63,86.51,86.6,33733.0,76.0313,76.1016,75.9962,76.0753,33733.0
2021-05-28 13:40:00,86.6,86.61,86.55,86.57,38445.0,76.0753,76.084,76.0313,76.0489,38445.0
2021-05-28 13:50:00,86.57,86.63,86.54,86.63,31290.0,76.0489,76.1016,76.0225,76.1016,31290.0
2021-05-28 14:00:00,86.64,86.66,86.56,86.57,45181.0,76.1104,76.128,76.0401,76.0489,45181.0
2021-05-28 14:10:00,86.55,86.56,86.48,86.53,34297.0,76.0313,76.0401,75.9698,76.0138,34297.0
2021-05-28 14:20:00,86.53,86.54,86.46,86.48,34802.0,76.0138,76.0225,75.9523,75.9698,34802.0
2021-05-28 14:30:00,86.48,86.5,86.43,86.45,37164.0,75.9698,75.9874,75.9259,75.9435,37164.0
2021-05-28 14:40:00,86.45,86.47,86.38,86.44,56199.0,75.9435,75.9611,75.882,75.9347,56199.0
2021-05-28 14:50:00,86.45,86.45,86.39,86.41,49757.0,75.9435,75.9435,75.8908,75.9083,49757.0
2021-05-28 15:00:00,86.42,86.53,86.4,86.52,63903.0,75.9171,76.0138,75.8996,76.005,63903.0
2021-05-28 15:10:00,86.52,86.53,86.48,86.5,75217.0,76.005,76.0138,75.9698,75.9874,75217.0
2021-05-28 15:20:00,86.5,86.56,86.47,86.54,54278.0,75.9874,76.0401,75.9611,76.0225,54278.0
2021-05-28 15:30:00,86.54,86.75,86.51,86.7,120206.0,76.0225,76.207,75.9962,76.1631,120206.0
2021-05-28 15:40:00,86.7,86.75,86.64,86.68,138409.0,76.1631,76.207,76.1104,76.1455,138409.0
2021-05-28 15:50:00,86.7,86.75,86.43,86.47,504668.0,76.1631,76.207,75.9259,75.9611,504668.0
2021-06-01 09:30:00,86.5,86.57,85.89,85.97,482614.0,75.9874,76.0489,75.4515,75.5218,482614.0
2021-06-01 09:40:00,85.99,86.03,85.79,85.86,276904.0,75.5394,75.5745,75.3637,75.4252,276904.0
2021-06-01 09:50:00,85.87,86.36,85.84,86.25,449580.0,75.434,75.8644,75.4076,75.7678,449580.0
2021-06-01 10:00:00,86.28,86.41,86.02,86.05,369017.0,75.7941,75.9083,75.5657,75.5921,369017.0
2021-06-01 10:10:00,86.05,86.07,85.9,85.95,108748.0,75.5921,75.6097,75.4603,75.5043,108748.0
2021-06-01 10:20:00,85.93,86.0,85.85,85.85,101886.0,75.4867,75.5482,75.4164,75.4164,101886.0
2021-06-01 10:30:00,85.85,86.01,85.77,85.88,93112.0,75.4164,75.557,75.3461,75.4428,93112.0
2021-06-01 10:40:00,85.87,86.26,85.86,86.26,99942.0,75.434,75.7766,75.4252,75.7766,99942.0
2021-06-01 10:50:00,86.25,86.25,85.93,86.01,79770.0,75.7678,75.7678,75.4867,75.557,79770.0
2021-06-01 11:00:00,85.99,86.05,85.97,85.98,67066.0,75.5394,75.5921,75.5218,75.5306,67066.0
2021-06-01 11:10:00,85.98,85.98,85.76,85.77,119419.0,75.5306,75.5306,75.3373,75.3461,119419.0
2021-06-01 11:20:00,85.77,85.78,85.61,85.7,104591.0,75.3461,75.3549,75.2056,75.2846,104591.0
2021-06-01 11:30:00,85.72,85.82,85.68,85.76,93609.0,75.3022,75.3901,75.2671,75.3373,93609.0
2021-06-01 11:40:00,85.75,85.91,85.75,85.89,72063.0,75.3286,75.4691,75.3286,75.4515,72063.0
2021-06-01 11:50:00,85.88,85.89,85.79,85.86,45880.0,75.4428,75.4515,75.3637,75.4252,45880.0
2021-06-01 12:00:00,85.85,85.91,85.73,85.73,55704.0,75.4164,75.4691,75.311,75.311,55704.0
2021-06-01 12:10:00,85.73,85.74,85.64,85.66,48611.0,75.311,75.3198,75.2319,75.2495,48611.0
2021-06-01 12:20:00,85.66,85.69,85.53,85.59,80023.0,75.2495,75.2759,75.1353,75.188,80023.0
2021-06-01 12:30:00,85.58,85.62,85.56,85.59,76873.0,75.1792,75.2144,75.1617,75.188,76873.0
2021-06-01 12:40:00,85.57,85.58,85.44,85.45,145821.0,75.1704,75.1792,75.0562,75.065,145821.0
2021-06-01 12:50:00,85.45,85.47,85.27,85.4,115168.0,75.065,75.0826,74.9069,75.0211,115168.0
2021-06-01 13:00:00,85.41,85.54,85.4,85.54,55580.0,75.0299,75.1441,75.0211,75.1441,55580.0
2021-06-01 13:10:00,85.53,85.56,85.5,85.51,45857.0,75.1353,75.1617,75.1089,75.1177,45857.0
2021-06-01 13:20:00,85.51,85.65,85.49,85.52,59670.0,75.1177,75.2407,75.1002,75.1265,59670.0
2021-06-01 13:30:00,85.52,85.72,85.51,85.69,51958.0,75.1265,75.3022,75.1177,75.2759,51958.0
2021-06-01 13:40:00,85.69,85.82,85.68,85.81,71310.0,75.2759,75.3901,75.2671,75.3813,71310.0
2021-06-01 13:50:00,85.81,85.85,85.77,85.82,50370.0,75.3813,75.4164,75.3461,75.3901,50370.0
2021-06-01 14:00:00,85.81,85.87,85.79,85.82,40081.0,75.3813,75.434,75.3637,75.3901,40081.0
2021-06-01 14:10:00,85.81,85.85,85.76,85.8,46890.0,75.3813,75.4164,75.3373,75.3725,46890.0
2021-06-01 14:20:00,85.78,85.89,85.78,85.88,33311.0,75.3549,75.4515,75.3549,75.4428,33311.0
2021-06-01 14:30:00,85.88,85.9,85.82,85.84,73328.0,75.4428,75.4603,75.3901,75.4076,73328.0
2021-06-01 14:40:00,85.84,85.85,85.79,85.83,43407.0,75.4076,75.4164,75.3637,75.3988,43407.0
2021-06-01 14:50:00,85.83,85.86,85.78,85.81,39893.0,75.3988,75.4252,75.3549,75.3813,39893.0
2021-06-01 15:00:00,85.82,85.87,85.77,85.8,73607.0,75.3901,75.434,75.3461,75.3725,73607.0
2021-06-01 15:10:00,85.8,85.8,85.72,85.75,44583.0,75.3725,75.3725,75.3022,75.3286,44583.0
2021-06-01 15:20:00,85.76,85.82,85.73,85.73,45235.0,75.3373,75.3901,75.311,75.311,45235.0
2021-06-01 15:30:00,85.72,85.73,85.66,85.69,108935.0,75.3022,75.311,75.2495,75.2759,108935.0
2021-06-01 15:40:00,85.69,85.83,85.67,85.83,96359.0,75.2759,75.3988,75.2583,75.3988,96359.0
2021-06-01 15:50:00,85.84,85.93,85.75,85.86,330454.0,75.4076,75.4867,75.3286,75.4252,330454.0
2021-06-02 09:30:00,86.32,86.43,85.89,86.25,204305.0,75.8293,75.9259,75.4515,75.7678,204305.0
2021-06-02 09:40:00,86.2,86.48,86.04,86.43,96328.0,75.7239,75.9698,75.5833,75.9259,96328.0
2021-06-02 09:50:00,86.43,86.43,86.06,86.11,57227.0,75.9259,75.9259,75.6009,75.6448,57227.0
2021-06-02 10:00:00,86.15,86.26,86.07,86.23,71160.0,75.6799,75.7766,75.6097,75.7502,71160.0
2021-06-02 10:10:00,86.25,86.3,86.18,86.21,51030.0,75.7678,75.8117,75.7063,75.7327,51030.0
2021-06-02 10:20:00,86.2,86.23,85.98,85.98,37684.0,75.7239,75.7502,75.5306,75.5306,37684.0
2021-06-02 10:30:00,85.99,86.0,85.8,85.91,121309.0,75.5394,75.5482,75.3725,75.4691,121309.0
2021-06-02 10:40:00,85.91,85.94,85.76,85.81,47979.0,75.4691,75.4955,75.3373,75.3813,47979.0
2021-06-02 10:50:00,85.8,85.98,85.8,85.98,32569.0,75.3725,75.5306,75.3725,75.5306,32569.0
2021-06-02 11:00:00,85.99,86.12,85.96,86.12,66140.0,75.5394,75.6536,75.513,75.6536,66140.0
2021-06-02 11:10:00,86.11,86.18,86.09,86.15,43621.0,75.6448,75.7063,75.6272,75.6799,43621.0
2021-06-02 11:20:00,86.15,86.17,85.98,85.98,38896.0,75.6799,75.6975,75.5306,75.5306,38896.0
2021-06-02 11:30:00,85.98,86.12,85.94,86.02,181766.0,75.5306,75.6536,75.4955,75.5657,181766.0
2021-06-02 11:40:00,86.03,86.13,86.03,86.07,128194.0,75.5745,75.6624,75.5745,75.6097,128194.0
2021-06-02 11:50:00,86.07,86.12,86.0,86.11,42092.0,75.6097,75.6536,75.5482,75.6448,42092.0
2021-06-02 12:00:00,86.11,86.26,86.11,86.24,30311.0,75.6448,75.7766,75.6448,75.759,30311.0
2021-06-02 12:10:00,86.24,86.26,86.21,86.25,29648.0,75.759,75.7766,75.7327,75.7678,29648.0
2021-06-02 12:20:00,86.25,86.32,86.22,86.31,31182.0,75.7678,75.8293,75.7414,75.8205,31182.0
2021-06-02 12:30:00,86.31,86.31,86.15,86.19,52734.0,75.8205,75.8205,75.6799,75.7151,52734.0
2021-06-02 12:40:00,86.2,86.24,86.16,86.23,34186.0,75.7239,75.759,75.6887,75.7502,34186.0
2021-06-02 12:50:00,86.23,86.25,86.19,86.22,28284.0,75.7502,75.7678,75.7151,75.7414,28284.0
2021-06-02 13:00:00,86.22,86.25,86.14,86.18,35031.0,75.7414,75.7678,75.6712,75.7063,35031.0
2021-06-02 13:10:00,86.19,86.19,86.08,86.09,33230.0,75.7151,75.7151,75.6185,75.6272,33230.0
2021-06-02 13:20:00,86.1,86.12,86.05,86.12,35001.0,75.636,75.6536,75.5921,75.6536,35001.0
2021-06-02 13:30:00,86.11,86.14,86.05,86.12,28907.0,75.6448,75.6712,75.5921,75.6536,28907.0
2021-06-02 13:40:00,86.12,86.13,86.05,86.09,36916.0,75.6536,75.6624,75.5921,75.6272,36916.0
2021-06-02 13:50:00,86.09,86.11,86.03,86.11,32917.0,75.6272,75.6448,75.5745,75.6448,32917.0
2021-06-02 14:00:00,86.1,86.18,86.07,86.07,44289.0,75.636,75.7063,75.6097,75.6097,44289.0
2021-06-02 14:10:00,86.08,86.13,86.05,86.09,39690.0,75.6185,75.6624,75.5921,75.6272,39690.0
2021-06-02 14:20:00,86.09,86.12,86.03,86.05,31449.0,75.6272,75.6536,75.5745,75.5921,31449.0
2021-06-02 14:30:00,86.05,86.06,85.94,85.99,33986.0,75.5921,75.6009,75.4955,75.5394,33986.0
2021-06-02 14:40:00,85.99,86.0,85.94,85.98,36505.0,75.5394,75.5482,75.4955,75.5306,36505.0
2021-06-02 14:50:00,85.98,86.01,85.9,85.96,42006.0,75.5306,75.557,75.4603,75.513,42006.0
2021-06-02 15:00:00,85.97,86.01,85.94,85.99,47521.0,75.5218,75.557,75.4955,75.5394,47521.0
2021-06-02 15:10:00,85.99,86.08,85.97,86.03,76930.0,75.5394,75.6185,75.5218,75.5745,76930.0
2021-06-02 15:20:00,86.03,86.08,85.95,85.96,53787.0,75.5745,75.6185,75.5043,75.513,53787.0
2021-06-02 15:30:00,85.96,85.97,85.87,85.9,97804.0,75.513,75.5218,75.434,75.4603,97804.0
2021-06-02 15:40:00,85.9,85.91,85.71,85.73,127061.0,75.4603,75.4691,75.2934,75.311,127061.0
2021-06-02 15:50:00,85.73,86.01,85.73,85.99,280514.0,75.311,75.557,75.311,75.5394,280514.0
2021-06-03 09:30:00,85.99,86.25,85.66,86.16,153602.0,75.5394,75.7678,75.2495,75.6887,153602.0
2021-06-03 09:40:00,86.14,86.14,85.76,86.04,106982.0,75.6712,75.6712,75.3373,75.5833,106982.0
2021-06-03 09:50:00,86.05,86.42,86.04,86.33,109235.0,75.5921,75.9171,75.5833,75.8381,109235.0
2021-06-03 10:00:00,86.31,86.62,86.25,86.52,95043.0,75.8205,76.0928,75.7678,76.005,95043.0
2021-06-03 10:10:00,86.52,86.86,86.48,86.79,82015.0,76.005,76.3037,75.9698,76.2422,82015.0
2021-06-03 10:20:00,86.79,86.81,86.65,86.72,106084.0,76.2422,76.2597,76.1192,76.1807,106084.0
2021-06-03 10:30:00,86.71,86.85,86.65,86.79,69905.0,76.1719,76.2949,76.1192,76.2422,69905.0
2021-06-03 10:40:00,86.79,86.84,86.67,86.72,60974.0,76.2422,76.2861,76.1367,76.1807,60974.0
2021-06-03 10:50:00,86.73,86.88,86.72,86.82,38683.0,76.1895,76.3212,76.1807,76.2685,38683.0
2021-06-03 11:00:00,86.81,86.94,86.75,86.94,56318.0,76.2597,76.3739,76.207,76.3739,56318.0
2021-06-03 11:10:00,86.94,86.98,86.73,86.76,55593.0,76.3739,76.4091,76.1895,76.2158,55593.0
2021-06-03 11:20:00,86.76,86.9,86.72,86.86,66692.0,76.2158,76.3388,76.1807,76.3037,66692.0
2021-06-03 11:30:00,86.85,86.89,86.75,86.78,47168.0,76.2949,76.33,76.207,76.2334,47168.0
2021-06-03 11:40:00,86.79,86.89,86.78,86.8,42785.0,76.2422,76.33,76.2334,76.2509,42785.0
2021-06-03 11:50:00,86.8,86.83,86.76,86.83,39395.0,76.2509,76.2773,76.2158,76.2773,39395.0
2021-06-03 12:00:00,86.81,86.85,86.75,86.78,38496.0,76.2597,76.2949,76.207,76.2334,38496.0
2021-06-03 12:10:00,86.77,86.81,86.72,86.8,48150.0,76.2246,76.2597,76.1807,76.2509,48150.0
2021-06-03 12:20:00,86.81,86.82,86.68,86.72,35467.0,76.2597,76.2685,76.1455,76.1807,35467.0
2021-06-03 12:30:00,86.73,86.83,86.71,86.8,34449.0,76.1895,76.2773,76.1719,76.2509,34449.0
2021-06-03 12:40:00,86.8,86.88,86.72,86.73,55700.0,76.2509,76.3212,76.1807,76.1895,55700.0
2021-06-03 12:50:00,86.73,86.77,86.6,86.66,157967.0,76.1895,76.2246,76.0753,76.128,157967.0
2021-06-03 13:00:00,86.66,86.72,86.62,86.68,54625.0,76.128,76.1807,76.0928,76.1455,54625.0
2021-06-03 13:10:00,86.68,86.73,86.62,86.72,65358.0,76.1455,76.1895,76.0928,76.1807,65358.0
2021-06-03 13:20:00,86.7,86.79,86.69,86.73,57040.0,76.1631,76.2422,76.1543,76.1895,57040.0
2021-06-03 13:30:00,86.73,86.85,86.72,86.83,40875.0,76.1895,76.2949,76.1807,76.2773,40875.0
2021-06-03 13:40:00,86.84,87.03,86.83,87.03,63802.0,76.2861,76.453,76.2773,76.453,63802.0
2021-06-03 13:50:00,87.01,87.09,87.0,87.03,53100.0,76.4354,76.5057,76.4266,76.453,53100.0
2021-06-03 14:00:00,87.03,87.09,87.0,87.03,41351.0,76.453,76.5057,76.4266,76.453,41351.0
2021-06-03 14:10:00,87.03,87.13,87.03,87.1,64463.0,76.453,76.5408,76.453,76.5145,64463.0
2021-06-03 14:20:00,87.1,87.11,87.03,87.05,44110.0,76.5145,76.5233,76.453,76.4706,44110.0
2021-06-03 14:30:00,87.06,87.11,87.0,87.01,40384.0,76.4794,76.5233,76.4266,76.4354,40384.0
2021-06-03 14:40:00,87.01,87.03,86.95,87.02,55916.0,76.4354,76.453,76.3827,76.4442,55916.0
2021-06-03 14:50:00,87.01,87.06,86.97,87.01,71976.0,76.4354,76.4794,76.4003,76.4354,71976.0
2021-06-03 15:00:00,87.01,87.07,86.98,87.06,47374.0,76.4354,76.4881,76.4091,76.4794,47374.0
2021-06-03 15:10:00,87.06,87.15,87.05,87.09,54435.0,76.4794,76.5584,76.4706,76.5057,54435.0
2021-06-03 15:20:00,87.09,87.18,87.06,87.17,65336.0,76.5057,76.5848,76.4794,76.576,65336.0
2021-06-03 15:30:00,87.17,87.28,87.12,87.24,95233.0,76.576,76.6726,76.5321,76.6375,95233.0
2021-06-03 15:40:00,87.24,87.3,87.12,87.17,148487.0,76.6375,76.6902,76.5321,76.576,148487.0
2021-06-03 15:50:00,87.17,87.18,87.02,87.05,283753.0,76.576,76.5848,76.4442,76.4706,283753.0
2021-06-04 09:30:00,87.06,87.11,86.47,86.59,258489.0,76.4794,76.5233,75.9611,76.0665,258489.0
2021-06-04 09:40:00,86.58,86.91,86.55,86.72,70352.0,76.0577,76.3476,76.0313,76.1807,70352.0
2021-06-04 09:50:00,86.72,86.8,86.51,86.69,54987.0,76.1807,76.2509,75.9962,76.1543,54987.0
2021-06-04 10:00:00,86.68,86.72,86.54,86.67,60530.0,76.1455,76.1807,76.0225,76.1367,60530.0
2021-06-04 10:10:00,86.65,86.68,86.5,86.58,53227.0,76.1192,76.1455,75.9874,76.0577,53227.0
2021-06-04 10:20:00,86.57,86.66,86.56,86.62,54938.0,76.0489,76.128,76.0401,76.0928,54938.0
2021-06-04 10:30:00,86.6,86.72,86.56,86.67,44845.0,76.0753,76.1807,76.0401,76.1367,44845.0
2021-06-04 10:40:00,86.67,86.7,86.48,86.49,42944.0,76.1367,76.1631,75.9698,75.9786,42944.0
2021-06-04 10:50:00,86.47,86.52,86.43,86.49,32725.0,75.9611,76.005,75.9259,75.9786,32725.0
2021-06-04 11:00:00,86.5,86.61,86.48,86.56,32689.0,75.9874,76.084,75.9698,76.0401,32689.0
2021-06-04 11:10:00,86.56,86.61,86.52,86.52,27815.0,76.0401,76.084,76.005,76.005,27815.0
2021-06-04 11:20:00,86.54,86.54,86.42,86.47,58697.0,76.0225,76.0225,75.9171,75.9611,58697.0
2021-06-04 11:30:00,86.47,86.49,86.39,86.41,52424.0,75.9611,75.9786,75.8908,75.9083,52424.0
2021-06-04 11:40:00,86.41,86.43,86.34,86.42,49618.0,75.9083,75.9259,75.8469,75.9171,49618.0
2021-06-04 11:50:00,86.42,86.46,86.37,86.44,31800.0,75.9171,75.9523,75.8732,75.9347,31800.0
2021-06-04 12:00:00,86.44,86.48,86.4,86.41,28405.0,75.9347,75.9698,75.8996,75.9083,28405.0
2021-06-04 12:10:00,86.42,86.45,86.34,86.36,41240.0,75.9171,75.9435,75.8469,75.8644,41240.0
2021-06-04 12:20:00,86.35,86.35,86.2,86.25,52360.0,75.8556,75.8556,75.7239,75.7678,52360.0
2021-06-04 12:30:00,86.26,86.34,86.25,86.3,43706.0,75.7766,75.8469,75.7678,75.8117,43706.0
2021-06-04 12:40:00,86.3,86.46,86.29,86.45,64499.0,75.8117,75.9523,75.8029,75.9435,64499.0
2021-06-04 12:50:00,86.45,86.52,86.41,86.48,240059.0,75.9435,76.005,75.9083,75.9698,240059.0
2021-06-04 13:00:00,86.47,86.7,86.47,86.6,143972.0,75.9611,76.1631,75.9611,76.0753,143972.0
2021-06-04 13:10:00,86.61,86.61,86.46,86.48,54428.0,76.084,76.084,75.9523,75.9698,54428.0
2021-06-04 13:20:00,86.46,86.46,86.28,86.33,68650.0,75.9523,75.9523,75.7941,75.8381,68650.0
2021-06-04 13:30:00,86.33,86.4,86.26,86.39,69052.0,75.8381,75.8996,75.7766,75.8908,69052.0
2021-06-04 13:40:00,86.39,86.47,86.37,86.45,77573.0,75.8908,75.9611,75.8732,75.9435,77573.0
2021-06-04 13:50:00,86.45,86.46,86.37,86.4,58710.0,75.9435,75.9523,75.8732,75.8996,58710.0
2021-06-04 14:00:00,86.4,86.55,86.39,86.51,71639.0,75.8996,76.0313,75.8908,75.9962,71639.0
2021-06-04 14:10:00,86.51,86.52,86.37,86.4,48565.0,75.9962,76.005,75.8732,75.8996,48565.0
2021-06-04 14:20:00,86.4,86.45,86.36,86.42,37742.0,75.8996,75.9435,75.8644,75.9171,37742.0
2021-06-04 14:30:00,86.42,86.44,86.35,86.42,65923.0,75.9171,75.9347,75.8556,75.9171,65923.0
2021-06-04 14:40:00,86.41,86.42,86.31,86.33,68760.0,75.9083,75.9171,75.8205,75.8381,68760.0
2021-06-04 14:50:00,86.32,86.44,86.32,86.42,62634.0,75.8293,75.9347,75.8293,75.9171,62634.0
2021-06-04 15:00:00,86.42,86.45,86.3,86.34,70202.0,75.9171,75.9435,75.8117,75.8469,70202.0
2021-06-04 15:10:00,86.34,86.47,86.34,86.42,90018.0,75.8469,75.9611,75.8469,75.9171,90018.0
2021-06-04 15:20:00,86.42,86.48,86.38,86.45,113819.0,75.9171,75.9698,75.882,75.9435,113819.0
2021-06-04 15:30:00,86.45,86.48,86.32,86.4,154333.0,75.9435,75.9698,75.8293,75.8996,154333.0
2021-06-04 15:40:00,86.39,86.5,86.36,86.48,127418.0,75.8908,75.9874,75.8644,75.9698,127418.0
2021-06-04 15:50:00,86.47,86.64,86.44,86.48,375067.0,75.9611,76.1104,75.9347,75.9698,375067.0
2021-06-07 09:30:00,86.65,86.77,86.5,86.56,229864.0,76.1192,76.2246,75.9874,76.0401,229864.0
2021-06-07 09:40:00,86.56,86.92,86.52,86.74,198341.0,76.0401,76.3564,76.005,76.1982,198341.0
2021-06-07 09:50:00,86.73,86.91,86.69,86.74,43726.0,76.1895,76.3476,76.1543,76.1982,43726.0
2021-06-07 10:00:00,86.73,86.83,86.67,86.8,57337.0,76.1895,76.2773,76.1367,76.2509,57337.0
2021-06-07 10:10:00,86.8,86.88,86.73,86.87,40784.0,76.2509,76.3212,76.1895,76.3124,40784.0
2021-06-07 10:20:00,86.88,86.9,86.78,86.83,24299.0,76.3212,76.3388,76.2334,76.2773,24299.0
2021-06-07 10:30:00,86.81,86.81,86.72,86.73,47482.0,76.2597,76.2597,76.1807,76.1895,47482.0
2021-06-07 10:40:00,86.73,86.77,86.63,86.75,91875.0,76.1895,76.2246,76.1016,76.207,91875.0
2021-06-07 10:50:00,86.77,86.97,86.7,86.91,68186.0,76.2246,76.4003,76.1631,76.3476,68186.0
2021-06-07 11:00:00,86.91,87.02,86.86,87.0,59194.0,76.3476,76.4442,76.3037,76.4266,59194.0
2021-06-07 11:10:00,86.98,87.05,86.94,87.01,46194.0,76.4091,76.4706,76.3739,76.4354,46194.0
2021-06-07 11:20:00,87.0,87.07,86.96,86.99,42676.0,76.4266,76.4881,76.3915,76.4179,42676.0
2021-06-07 11:30:00,87.0,87.13,86.99,87.08,126979.0,76.4266,76.5408,76.4179,76.4969,126979.0
2021-06-07 11:40:00,87.08,87.11,86.99,87.09,42055.0,76.4969,76.5233,76.4179,76.5057,42055.0
2021-06-07 11:50:00,87.08,87.13,87.0,87.01,43589.0,76.4969,76.5408,76.4266,76.4354,43589.0
2021-06-07 12:00:00,87.01,87.07,86.94,86.95,40201.0,76.4354,76.4881,76.3739,76.3827,40201.0
2021-06-07 12:10:00,86.97,87.09,86.96,87.02,30782.0,76.4003,76.5057,76.3915,76.4442,30782.0
2021-06-07 12:20:00,87.02,87.02,86.96,86.97,31732.0,76.4442,76.4442,76.3915,76.4003,31732.0
2021-06-07 12:30:00,86.95,87.03,86.92,87.03,40282.0,76.3827,76.453,76.3564,76.453,40282.0
2021-06-07 12:40:00,87.03,87.05,86.78,86.8,71473.0,76.453,76.4706,76.2334,76.2509,71473.0
2021-06-07 12:50:00,86.8,86.85,86.68,86.68,43906.0,76.2509,76.2949,76.1455,76.1455,43906.0
2021-06-07 13:00:00,86.68,86.69,86.64,86.66,27682.0,76.1455,76.1543,76.1104,76.128,27682.0
2021-06-07 13:10:00,86.67,86.72,86.64,86.69,41171.0,76.1367,76.1807,76.1104,76.1543,41171.0
2021-06-07 13:20:00,86.69,86.7,86.6,86.62,65308.0,76.1543,76.1631,76.0753,76.0928,65308.0
2021-06-07 13:30:00,86.62,86.65,86.49,86.49,58118.0,76.0928,76.1192,75.9786,75.9786,58118.0
2021-06-07 13:40:00,86.48,86.5,86.4,86.41,63026.0,75.9698,75.9874,75.8996,75.9083,63026.0
2021-06-07 13:50:00,86.41,86.41,86.27,86.34,72683.0,75.9083,75.9083,75.7854,75.8469,72683.0
2021-06-07 14:00:00,86.34,86.34,86.25,86.29,74508.0,75.8469,75.8469,75.7678,75.8029,74508.0
2021-06-07 14:10:00,86.29,86.3,86.19,86.2,38453.0,75.8029,75.8117,75.7151,75.7239,38453.0
2021-06-07 14:20:00,86.2,86.26,86.18,86.26,37317.0,75.7239,75.7766,75.7063,75.7766,37317.0
2021-06-07 14:30:00,86.25,86.34,86.23,86.33,42678.0,75.7678,75.8469,75.7502,75.8381,42678.0
2021-06-07 14:40:00,86.34,86.35,86.31,86.34,35992.0,75.8469,75.8556,75.8205,75.8469,35992.0
2021-06-07 14:50:00,86.34,86.37,86.29,86.34,33983.0,75.8469,75.8732,75.8029,75.8469,33983.0
2021-06-07 15:00:00,86.33,86.47,86.33,86.47,29730.0,75.8381,75.9611,75.8381,75.9611,29730.0
2021-06-07 15:10:00,86.48,86.5,86.42,86.49,68421.0,75.9698,75.9874,75.9171,75.9786,68421.0
2021-06-07 15:20:00,86.5,86.51,86.43,86.46,65639.0,75.9874,75.9962,75.9259,75.9523,65639.0
2021-06-07 15:30:00,86.45,86.5,86.26,86.28,82403.0,75.9435,75.9874,75.7766,75.7941,82403.0
2021-06-07 15:40:00,86.29,86.49,86.28,86.4,163264.0,75.8029,75.9786,75.7941,75.8996,163264.0
2021-06-07 15:50:00,86.41,86.5,86.33,86.34,269245.0,75.9083,75.9874,75.8381,75.8469,269245.0
2021-06-08 09:30:00,86.06,86.12,85.54,85.56,229259.0,75.6009,75.6536,75.1441,75.1617,229259.0
2021-06-08 09:40:00,85.56,85.69,85.43,85.44,131249.0,75.1617,75.2759,75.0474,75.0562,131249.0
2021-06-08 09:50:00,85.43,85.55,85.34,85.47,151403.0,75.0474,75.1529,74.9684,75.0826,151403.0
2021-06-08 10:00:00,85.47,85.54,85.23,85.32,97689.0,75.0826,75.1441,74.8718,74.9508,97689.0
2021-06-08 10:10:00,85.31,85.33,85.13,85.28,114622.0,74.942,74.9596,74.7839,74.9157,114622.0
2021-06-08 10:20:00,85.28,85.3,85.21,85.26,72290.0,74.9157,74.9332,74.8542,74.8981,72290.0
2021-06-08 10:30:00,85.27,85.34,85.24,85.27,58903.0,74.9069,74.9684,74.8805,74.9069,58903.0
2021-06-08 10:40:00,85.28,85.39,85.26,85.32,90790.0,74.9157,75.0123,74.8981,74.9508,90790.0
2021-06-08 10:50:00,85.34,85.41,85.25,85.38,42157.0,74.9684,75.0299,74.8893,75.0035,42157.0
2021-06-08 11:00:00,85.4,85.48,85.34,85.44,40535.0,75.0211,75.0914,74.9684,75.0562,40535.0
2021-06-08 11:10:00,85.43,85.43,85.2,85.2,55739.0,75.0474,75.0474,74.8454,74.8454,55739.0
2021-06-08 11:20:00,85.2,85.3,85.12,85.27,87103.0,74.8454,74.9332,74.7751,74.9069,87103.0
2021-06-08 11:30:00,85.26,85.42,85.24,85.42,58501.0,74.8981,75.0387,74.8805,75.0387,58501.0
2021-06-08 11:40:00,85.41,85.71,85.41,85.67,57572.0,75.0299,75.2934,75.0299,75.2583,57572.0
2021-06-08 11:50:00,85.66,85.74,85.65,85.71,50777.0,75.2495,75.3198,75.2407,75.2934,50777.0
2021-06-08 12:00:00,85.7,85.76,85.64,85.69,37447.0,75.2846,75.3373,75.2319,75.2759,37447.0
2021-06-08 12:10:00,85.69,85.76,85.67,85.71,36749.0,75.2759,75.3373,75.2583,75.2934,36749.0
2021-06-08 12:20:00,85.7,85.82,85.67,85.77,43357.0,75.2846,75.3901,75.2583,75.3461,43357.0
2021-06-08 12:30:00,85.77,85.77,85.65,85.66,34422.0,75.3461,75.3461,75.2407,75.2495,34422.0
2021-06-08 12:40:00,85.67,85.68,85.58,85.59,32718.0,75.2583,75.2671,75.1792,75.188,32718.0
2021-06-08 12:50:00,85.6,85.6,85.48,85.56,40333.0,75.1968,75.1968,75.0914,75.1617,40333.0
2021-06-08 13:00:00,85.55,85.63,85.54,85.63,28256.0,75.1529,75.2231,75.1441,75.2231,28256.0
2021-06-08 13:10:00,85.64,85.67,85.6,85.64,30521.0,75.2319,75.2583,75.1968,75.2319,30521.0
2021-06-08 13:20:00,85.65,85.74,85.65,85.71,30006.0,75.2407,75.3198,75.2407,75.2934,30006.0
2021-06-08 13:30:00,85.7,85.82,85.69,85.77,39394.0,75.2846,75.3901,75.2759,75.3461,39394.0
2021-06-08 13:40:00,85.78,85.97,85.77,85.86,70131.0,75.3549,75.5218,75.3461,75.4252,70131.0
2021-06-08 13:50:00,85.85,85.85,85.79,85.83,45750.0,75.4164,75.4164,75.3637,75.3988,45750.0
2021-06-08 14:00:00,85.84,85.88,85.8,85.88,51709.0,75.4076,75.4428,75.3725,75.4428,51709.0
2021-06-08 14:10:00,85.88,85.92,85.84,85.9,40179.0,75.4428,75.4779,75.4076,75.4603,40179.0
2021-06-08 14:20:00,85.9,85.96,85.87,85.92,67991.0,75.4603,75.513,75.434,75.4779,67991.0
2021-06-08 14:30:00,85.92,85.96,85.79,85.83,83415.0,75.4779,75.513,75.3637,75.3988,83415.0
2021-06-08 14:40:00,85.83,85.86,85.77,85.83,24386.0,75.3988,75.4252,75.3461,75.3988,24386.0
2021-06-08 14:50:00,85.84,85.88,85.8,85.88,34916.0,75.4076,75.4428,75.3725,75.4428,34916.0
2021-06-08 15:00:00,85.87,85.9,85.82,85.83,48961.0,75.434,75.4603,75.3901,75.3988,48961.0
2021-06-08 15:10:00,85.84,85.92,85.8,85.92,41821.0,75.4076,75.4779,75.3725,75.4779,41821.0
2021-06-08 15:20:00,85.92,85.99,85.88,85.96,60718.0,75.4779,75.5394,75.4428,75.513,60718.0
2021-06-08 15:30:00,85.96,86.03,85.93,86.02,60451.0,75.513,75.5745,75.4867,75.5657,60451.0
2021-06-08 15:40:00,86.01,86.05,85.97,86.05,77742.0,75.557,75.5921,75.5218,75.5921,77742.0
2021-06-08 15:50:00,86.05,86.06,85.8,85.81,396092.0,75.5921,75.6009,75.3725,75.3813,396092.0
2021-06-09 09:30:00,85.77,86.05,85.54,85.63,245518.0,75.3461,75.5921,75.1441,75.2231,245518.0
2021-06-09 09:40:00,85.62,85.65,85.41,85.58,100441.0,75.2144,75.2407,75.0299,75.1792,100441.0
2021-06-09 09:50:00,85.57,85.92,85.57,85.77,92904.0,75.1704,75.4779,75.1704,75.3461,92904.0
2021-06-09 10:00:00,85.75,86.15,85.74,86.12,75860.0,75.3286,75.6799,75.3198,75.6536,75860.0
2021-06-09 10:10:00,86.13,86.19,85.95,86.19,60115.0,75.6624,75.7151,75.5043,75.7151,60115.0
2021-06-09 10:20:00,86.19,86.25,86.09,86.18,75389.0,75.7151,75.7678,75.6272,75.7063,75389.0
2021-06-09 10:30:00,86.18,86.21,86.08,86.13,53568.0,75.7063,75.7327,75.6185,75.6624,53568.0
2021-06-09 10:40:00,86.14,86.19,86.05,86.11,50109.0,75.6712,75.7151,75.5921,75.6448,50109.0
2021-06-09 10:50:00,86.11,86.11,85.86,85.89,66226.0,75.6448,75.6448,75.4252,75.4515,66226.0
2021-06-09 11:00:00,85.87,85.89,85.71,85.82,81581.0,75.434,75.4515,75.2934,75.3901,81581.0
2021-06-09 11:10:00,85.81,85.89,85.8,85.87,41815.0,75.3813,75.4515,75.3725,75.434,41815.0
2021-06-09 11:20:00,85.88,85.91,85.72,85.77,60649.0,75.4428,75.4691,75.3022,75.3461,60649.0
2021-06-09 11:30:00,85.78,85.78,85.67,85.72,42848.0,75.3549,75.3549,75.2583,75.3022,42848.0
2021-06-09 11:40:00,85.72,85.72,85.59,85.63,68752.0,75.3022,75.3022,75.188,75.2231,68752.0
2021-06-09 11:50:00,85.64,85.66,85.55,85.62,46273.0,75.2319,75.2495,75.1529,75.2144,46273.0
2021-06-09 12:00:00,85.62,85.65,85.57,85.61,30663.0,75.2144,75.2407,75.1704,75.2056,30663.0
2021-06-09 12:10:00,85.62,85.62,85.49,85.49,37493.0,75.2144,75.2144,75.1002,75.1002,37493.0
2021-06-09 12:20:00,85.5,85.54,85.44,85.51,50558.0,75.1089,75.1441,75.0562,75.1177,50558.0
2021-06-09 12:30:00,85.51,85.58,85.43,85.54,59696.0,75.1177,75.1792,75.0474,75.1441,59696.0
2021-06-09 12:40:00,85.53,85.55,85.39,85.43,46649.0,75.1353,75.1529,75.0123,75.0474,46649.0
2021-06-09 12:50:00,85.42,85.43,85.31,85.31,57049.0,75.0387,75.0474,74.942,74.942,57049.0
2021-06-09 13:00:00,85.31,85.33,85.24,85.24,71161.0,74.942,74.9596,74.8805,74.8805,71161.0
2021-06-09 13:10:00,85.25,85.26,85.17,85.2,71826.0,74.8893,74.8981,74.819,74.8454,71826.0
2021-06-09 13:20:00,85.2,85.28,85.18,85.23,63387.0,74.8454,74.9157,74.8278,74.8718,63387.0
2021-06-09 13:30:00,85.22,85.24,85.14,85.14,41494.0,74.863,74.8805,74.7927,74.7927,41494.0
2021-06-09 13:40:00,85.15,85.18,85.09,85.18,93689.0,74.8015,74.8278,74.7488,74.8278,93689.0
2021-06-09 13:50:00,85.17,85.25,85.14,85.18,53556.0,74.819,74.8893,74.7927,74.8278,53556.0
2021-06-09 14:00:00,85.19,85.22,85.13,85.21,38192.0,74.8366,74.863,74.7839,74.8542,38192.0
2021-06-09 14:10:00,85.21,85.31,85.19,85.29,58235.0,74.8542,74.942,74.8366,74.9245,58235.0
2021-06-09 14:20:00,85.27,85.31,85.23,85.3,36940.0,74.9069,74.942,74.8718,74.9332,36940.0
2021-06-09 14:30:00,85.3,85.33,85.26,85.31,57345.0,74.9332,74.9596,74.8981,74.942,57345.0
2021-06-09 14:40:00,85.31,85.36,85.26,85.33,47630.0,74.942,74.986,74.8981,74.9596,47630.0
2021-06-09 14:50:00,85.33,85.33,85.14,85.27,126669.0,74.9596,74.9596,74.7927,74.9069,126669.0
2021-06-09 15:00:00,85.26,85.26,85.04,85.05,79900.0,74.8981,74.8981,74.7048,74.7136,79900.0
2021-06-09 15:10:00,85.06,85.17,85.04,85.13,83093.0,74.7224,74.819,74.7048,74.7839,83093.0
2021-06-09 15:20:00,85.13,85.13,84.89,84.91,167807.0,74.7839,74.7839,74.5731,74.5906,167807.0
2021-06-09 15:30:00,84.9,84.99,84.85,84.92,143165.0,74.5819,74.6609,74.5379,74.5994,143165.0
2021-06-09 15:40:00,84.92,84.94,84.83,84.94,148363.0,74.5994,74.617,74.5204,74.617,148363.0
2021-06-09 15:50:00,84.93,84.99,84.86,84.95,371030.0,74.6082,74.6609,74.5467,74.6258,371030.0
2021-06-10 09:30:00,85.51,85.91,85.29,85.4,327604.0,75.1177,75.4691,74.9245,75.0211,327604.0
2021-06-10 09:40:00,85.42,85.84,85.42,85.73,142525.0,75.0387,75.4076,75.0387,75.311,142525.0
2021-06-10 09:50:00,85.75,85.95,85.73,85.82,129269.0,75.3286,75.5043,75.311,75.3901,129269.0
2021-06-10 10:00:00,85.83,85.85,85.62,85.7,69785.0,75.3988,75.4164,75.2144,75.2846,69785.0
2021-06-10 10:10:00,85.7,85.81,85.59,85.75,63036.0,75.2846,75.3813,75.188,75.3286,63036.0
2021-06-10 10:20:00,85.76,85.89,85.75,85.79,39919.0,75.3373,75.4515,75.3286,75.3637,39919.0
2021-06-10 10:30:00,85.81,85.86,85.7,85.7,41850.0,75.3813,75.4252,75.2846,75.2846,41850.0
2021-06-10 10:40:00,85.7,85.7,85.51,85.6,54223.0,75.2846,75.2846,75.1177,75.1968,54223.0
2021-06-10 10:50:00,85.6,85.69,85.45,85.59,91759.0,75.1968,75.2759,75.065,75.188,91759.0
2021-06-10 11:00:00,85.58,85.67,85.47,85.59,67572.0,75.1792,75.2583,75.0826,75.188,67572.0
2021-06-10 11:10:00,85.59,85.82,85.49,85.78,115345.0,75.188,75.3901,75.1002,75.3549,115345.0
2021-06-10 11:20:00,85.79,85.8,85.72,85.77,32088.0,75.3637,75.3725,75.3022,75.3461,32088.0
2021-06-10 11:30:00,85.77,85.82,85.73,85.77,28514.0,75.3461,75.3901,75.311,75.3461,28514.0
2021-06-10 11:40:00,85.76,85.88,85.62,85.76,150496.0,75.3373,75.4428,75.2144,75.3373,150496.0
2021-06-10 11:50:00,85.76,85.81,85.69,85.79,42548.0,75.3373,75.3813,75.2759,75.3637,42548.0
2021-06-10 12:00:00,85.79,85.79,85.63,85.64,33249.0,75.3637,75.3637,75.2231,75.2319,33249.0
2021-06-10 12:10:00,85.63,85.66,85.54,85.65,32595.0,75.2231,75.2495,75.1441,75.2407,32595.0
2021-06-10 12:20:00,85.64,85.67,85.57,85.63,35633.0,75.2319,75.2583,75.1704,75.2231,35633.0
2021-06-10 12:30:00,85.64,85.83,85.62,85.81,84183.0,75.2319,75.3988,75.2144,75.3813,84183.0
2021-06-10 12:40:00,85.81,85.86,85.79,85.82,40439.0,75.3813,75.4252,75.3637,75.3901,40439.0
2021-06-10 12:50:00,85.81,85.85,85.64,85.84,85046.0,75.3813,75.4164,75.2319,75.4076,85046.0
2021-06-10 13:00:00,85.85,86.0,85.84,85.99,65184.0,75.4164,75.5482,75.4076,75.5394,65184.0
2021-06-10 13:10:00,85.99,86.06,85.97,86.03,64396.0,75.5394,75.6009,75.5218,75.5745,64396.0
2021-06-10 13:20:00,86.02,86.04,85.99,86.04,43702.0,75.5657,75.5833,75.5394,75.5833,43702.0
2021-06-10 13:30:00,86.04,86.04,85.95,85.97,44242.0,75.5833,75.5833,75.5043,75.5218,44242.0
2021-06-10 13:40:00,85.97,85.99,85.88,85.97,59024.0,75.5218,75.5394,75.4428,75.5218,59024.0
2021-06-10 13:50:00,85.96,86.03,85.93,85.97,32954.0,75.513,75.5745,75.4867,75.5218,32954.0
2021-06-10 14:00:00,85.98,86.02,85.91,85.91,47494.0,75.5306,75.5657,75.4691,75.4691,47494.0
2021-06-10 14:10:00,85.91,85.92,85.81,85.83,33772.0,75.4691,75.4779,75.3813,75.3988,33772.0
2021-06-10 14:20:00,85.83,85.86,85.73,85.74,35623.0,75.3988,75.4252,75.311,75.3198,35623.0
2021-06-10 14:30:00,85.75,85.81,85.7,85.71,45006.0,75.3286,75.3813,75.2846,75.2934,45006.0
2021-06-10 14:40:00,85.72,85.82,85.64,85.64,51876.0,75.3022,75.3901,75.2319,75.2319,51876.0
2021-06-10 14:50:00,85.63,85.74,85.62,85.73,45008.0,75.2231,75.3198,75.2144,75.311,45008.0
2021-06-10 15:00:00,85.72,85.76,85.67,85.67,40515.0,75.3022,75.3373,75.2583,75.2583,40515.0
2021-06-10 15:10:00,85.68,85.72,85.61,85.63,91299.0,75.2671,75.3022,75.2056,75.2231,91299.0
2021-06-10 15:20:00,85.63,85.66,85.54,85.54,56721.0,75.2231,75.2495,75.1441,75.1441,56721.0
2021-06-10 15:30:00,85.55,85.64,85.51,85.6,102547.0,75.1529,75.2319,75.1177,75.1968,102547.0
2021-06-10 15:40:00,85.59,85.63,85.49,85.54,105336.0,75.188,75.2231,75.1002,75.1441,105336.0
2021-06-10 15:50:00,85.55,85.65,85.49,85.51,341033.0,75.1529,75.2407,75.1002,75.1177,341033.0
2021-06-11 09:30:00,85.85,86.13,85.46,85.46,134061.0,75.4164,75.6624,75.0738,75.0738,134061.0
2021-06-11 09:40:00,85.47,85.73,85.47,85.54,45390.0,75.0826,75.311,75.0826,75.1441,45390.0
2021-06-11 09:50:00,85.53,85.6,85.43,85.57,31178.0,75.1353,75.1968,75.0474,75.1704,31178.0
2021-06-11 10:00:00,85.56,85.59,85.38,85.43,29896.0,75.1617,75.188,75.0035,75.0474,29896.0
2021-06-11 10:10:00,85.44,85.46,85.32,85.33,40095.0,75.0562,75.0738,74.9508,74.9596,40095.0
2021-06-11 10:20:00,85.32,85.5,85.28,85.5,35244.0,74.9508,75.1089,74.9157,75.1089,35244.0
2021-06-11 10:30:00,85.48,85.53,85.43,85.47,29871.0,75.0914,75.1353,75.0474,75.0826,29871.0
2021-06-11 10:40:00,85.47,85.56,85.45,85.46,25224.0,75.0826,75.1617,75.065,75.0738,25224.0
2021-06-11 10:50:00,85.47,85.49,85.4,85.44,31194.0,75.0826,75.1002,75.0211,75.0562,31194.0
2021-06-11 11:00:00,85.44,85.44,85.38,85.4,25695.0,75.0562,75.0562,75.0035,75.0211,25695.0
2021-06-11 11:10:00,85.4,85.41,85.23,85.28,42110.0,75.0211,75.0299,74.8718,74.9157,42110.0
2021-06-11 11:20:00,85.27,85.34,85.26,85.33,43460.0,74.9069,74.9684,74.8981,74.9596,43460.0
2021-06-11 11:30:00,85.32,85.42,85.31,85.35,64506.0,74.9508,75.0387,74.942,74.9772,64506.0
2021-06-11 11:40:00,85.36,85.37,85.29,85.34,32544.0,74.986,74.9947,74.9245,74.9684,32544.0
2021-06-11 11:50:00,85.34,85.36,85.3,85.34,22838.0,74.9684,74.986,74.9332,74.9684,22838.0
2021-06-11 12:00:00,85.34,85.35,85.25,85.27,32315.0,74.9684,74.9772,74.8893,74.9069,32315.0
2021-06-11 12:10:00,85.26,85.41,85.25,85.41,28113.0,74.8981,75.0299,74.8893,75.0299,28113.0
2021-06-11 12:20:00,85.41,85.48,85.37,85.48,31567.0,75.0299,75.0914,74.9947,75.0914,31567.0
2021-06-11 12:30:00,85.48,85.48,85.37,85.38,44961.0,75.0914,75.0914,74.9947,75.0035,44961.0
2021-06-11 12:40:00,85.38,85.47,85.35,85.45,48481.0,75.0035,75.0826,74.9772,75.065,48481.0
2021-06-11 12:50:00,85.46,85.55,85.45,85.47,32883.0,75.0738,75.1529,75.065,75.0826,32883.0
2021-06-11 13:00:00,85.46,85.48,85.37,85.39,39068.0,75.0738,75.0914,74.9947,75.0123,39068.0
2021-06-11 13:10:00,85.37,85.4,85.32,85.33,21375.0,74.9947,75.0211,74.9508,74.9596,21375.0
2021-06-11 13:20:00,85.33,85.35,85.3,85.31,17734.0,74.9596,74.9772,74.9332,74.942,17734.0
2021-06-11 13:30:00,85.3,85.35,85.27,85.31,31994.0,74.9332,74.9772,74.9069,74.942,31994.0
2021-06-11 13:40:00,85.31,85.37,85.3,85.34,35758.0,74.942,74.9947,74.9332,74.9684,35758.0
2021-06-11 13:50:00,85.33,85.34,85.29,85.3,20872.0,74.9596,74.9684,74.9245,74.9332,20872.0
2021-06-11 14:00:00,85.31,85.42,85.3,85.42,37990.0,74.942,75.0387,74.9332,75.0387,37990.0
2021-06-11 14:10:00,85.42,85.42,85.33,85.36,33936.0,75.0387,75.0387,74.9596,74.986,33936.0
2021-06-11 14:20:00,85.36,85.42,85.35,85.39,20625.0,74.986,75.0387,74.9772,75.0123,20625.0
2021-06-11 14:30:00,85.39,85.4,85.35,85.38,19469.0,75.0123,75.0211,74.9772,75.0035,19469.0
2021-06-11 14:40:00,85.37,85.38,85.34,85.36,25324.0,74.9947,75.0035,74.9684,74.986,25324.0
2021-06-11 14:50:00,85.35,85.36,85.28,85.32,26160.0,74.9772,74.986,74.9157,74.9508,26160.0
2021-06-11 15:00:00,85.32,85.35,85.29,85.34,50506.0,74.9508,74.9772,74.9245,74.9684,50506.0
2021-06-11 15:10:00,85.34,85.41,85.33,85.41,38460.0,74.9684,75.0299,74.9596,75.0299,38460.0
2021-06-11 15:20:00,85.4,85.43,85.33,85.36,56628.0,75.0211,75.0474,74.9596,74.986,56628.0
2021-06-11 15:30:00,85.35,85.37,85.28,85.34,92154.0,74.9772,74.9947,74.9157,74.9684,92154.0
2021-06-11 15:40:00,85.34,85.47,85.32,85.39,79099.0,74.9684,75.0826,74.9508,75.0123,79099.0
2021-06-11 15:50:00,85.4,85.53,85.34,85.48,232412.0,75.0211,75.1353,74.9684,75.0914,232412.0
2021-06-14 09:30:00,85.17,85.19,84.56,84.58,205154.0,74.819,74.8366,74.2832,74.3008,205154.0
2021-06-14 09:40:00,84.58,84.62,84.14,84.18,135086.0,74.3008,74.3359,73.9142,73.9494,135086.0
2021-06-14 09:50:00,84.17,84.4,84.14,84.32,97309.0,73.9406,74.1426,73.9142,74.0724,97309.0
2021-06-14 10:00:00,84.32,84.38,84.22,84.28,61672.0,74.0724,74.1251,73.9845,74.0372,61672.0
2021-06-14 10:10:00,84.27,84.27,84.1,84.19,67971.0,74.0284,74.0284,73.8791,73.9582,67971.0
2021-06-14 10:20:00,84.18,84.27,84.12,84.24,67607.0,73.9494,74.0284,73.8967,74.0021,67607.0
2021-06-14 10:30:00,84.24,84.26,84.14,84.22,51395.0,74.0021,74.0196,73.9142,73.9845,51395.0
2021-06-14 10:40:00,84.2,84.22,84.11,84.17,42794.0,73.9669,73.9845,73.8879,73.9406,42794.0
2021-06-14 10:50:00,84.16,84.23,84.14,84.16,81941.0,73.9318,73.9933,73.9142,73.9318,81941.0
2021-06-14 11:00:00,84.16,84.34,84.13,84.3,87794.0,73.9318,74.0899,73.9054,74.0548,87794.0
2021-06-14 11:10:00,84.3,84.34,84.21,84.26,77092.0,74.0548,74.0899,73.9757,74.0196,77092.0
2021-06-14 11:20:00,84.25,84.26,84.04,84.08,103616.0,74.0109,74.0196,73.8264,73.8615,103616.0
2021-06-14 11:30:00,84.08,84.09,83.8,83.98,241808.0,73.8615,73.8703,73.6155,73.7737,241808.0
2021-06-14 11:40:00,83.98,84.0,83.88,83.92,61958.0,73.7737,73.7912,73.6858,73.721,61958.0
2021-06-14 11:50:00,83.91,83.91,83.78,83.79,101305.0,73.7122,73.7122,73.598,73.6068,101305.0
2021-06-14 12:00:00,83.79,83.89,83.76,83.77,71176.0,73.6068,73.6946,73.5804,73.5892,71176.0
2021-06-14 12:10:00,83.78,83.78,83.64,83.74,86405.0,73.598,73.598,73.475,73.5628,86405.0
2021-06-14 12:20:00,83.74,83.78,83.7,83.76,53670.0,73.5628,73.598,73.5277,73.5804,53670.0
2021-06-14 12:30:00,83.75,83.75,83.56,83.56,72560.0,73.5716,73.5716,73.4047,73.4047,72560.0
2021-06-14 12:40:00,83.56,83.68,83.55,83.67,60924.0,73.4047,73.5101,73.3959,73.5013,60924.0
2021-06-14 12:50:00,83.67,83.71,83.61,83.67,57680.0,73.5013,73.5365,73.4486,73.5013,57680.0
2021-06-14 13:00:00,83.67,83.72,83.66,83.69,50593.0,73.5013,73.5453,73.4926,73.5189,50593.0
2021-06-14 13:10:00,83.68,83.74,83.62,83.72,65741.0,73.5101,73.5628,73.4574,73.5453,65741.0
2021-06-14 13:20:00,83.71,83.79,83.68,83.78,39987.0,73.5365,73.6068,73.5101,73.598,39987.0
2021-06-14 13:30:00,83.77,83.84,83.75,83.76,54835.0,73.5892,73.6507,73.5716,73.5804,54835.0
2021-06-14 13:40:00,83.76,83.81,83.72,83.73,58722.0,73.5804,73.6243,73.5453,73.5541,58722.0
2021-06-14 13:50:00,83.73,83.77,83.7,83.73,71892.0,73.5541,73.5892,73.5277,73.5541,71892.0
2021-06-14 14:00:00,83.74,83.74,83.66,83.73,90962.0,73.5628,73.5628,73.4926,73.5541,90962.0
2021-06-14 14:10:00,83.73,83.88,83.72,83.87,73621.0,73.5541,73.6858,73.5453,73.677,73621.0
2021-06-14 14:20:00,83.86,83.99,83.82,83.99,60363.0,73.6683,73.7825,73.6331,73.7825,60363.0
2021-06-14 14:30:00,83.99,84.06,83.98,84.01,76757.0,73.7825,73.8439,73.7737,73.8,76757.0
2021-06-14 14:40:00,84.01,84.19,84.01,84.15,101419.0,73.8,73.9582,73.8,73.923,101419.0
2021-06-14 14:50:00,84.15,84.19,84.09,84.09,75885.0,73.923,73.9582,73.8703,73.8703,75885.0
2021-06-14 15:00:00,84.1,84.28,84.1,84.28,83252.0,73.8791,74.0372,73.8791,74.0372,83252.0
2021-06-14 15:10:00,84.28,84.37,84.24,84.32,98688.0,74.0372,74.1163,74.0021,74.0724,98688.0
2021-06-14 15:20:00,84.32,84.39,84.25,84.34,104894.0,74.0724,74.1338,74.0109,74.0899,104894.0
2021-06-14 15:30:00,84.34,84.55,84.29,84.54,140078.0,74.0899,74.2744,74.046,74.2656,140078.0
2021-06-14 15:40:00,84.54,84.57,84.45,84.53,199458.0,74.2656,74.292,74.1866,74.2568,199458.0
2021-06-14 15:50:00,84.53,84.64,84.48,84.62,385932.0,74.2568,74.3535,74.2129,74.3359,385932.0
2021-06-15 09:30:00,85.16,85.46,84.73,84.84,214345.0,74.8103,75.0738,74.4325,74.5292,214345.0
2021-06-15 09:40:00,84.83,84.84,84.49,84.53,59201.0,74.5204,74.5292,74.2217,74.2568,59201.0
2021-06-15 09:50:00,84.54,84.74,84.48,84.72,58232.0,74.2656,74.4413,74.2129,74.4237,58232.0
2021-06-15 10:00:00,84.73,84.97,84.72,84.91,70697.0,74.4325,74.6434,74.4237,74.5906,70697.0
2021-06-15 10:10:00,84.93,84.97,84.76,84.88,46119.0,74.6082,74.6434,74.4589,74.5643,46119.0
2021-06-15 10:20:00,84.87,84.97,84.82,84.97,44598.0,74.5555,74.6434,74.5116,74.6434,44598.0
2021-06-15 10:30:00,84.98,84.99,84.85,84.87,41207.0,74.6521,74.6609,74.5379,74.5555,41207.0
2021-06-15 10:40:00,84.86,84.95,84.85,84.93,35821.0,74.5467,74.6258,74.5379,74.6082,35821.0
2021-06-15 10:50:00,84.92,85.19,84.92,85.18,98999.0,74.5994,74.8366,74.5994,74.8278,98999.0
2021-06-15 11:00:00,85.18,85.22,84.95,85.02,59500.0,74.8278,74.863,74.6258,74.6873,59500.0
2021-06-15 11:10:00,85.02,85.08,84.95,85.08,27340.0,74.6873,74.74,74.6258,74.74,27340.0
2021-06-15 11:20:00,85.1,85.14,85.0,85.0,30609.0,74.7576,74.7927,74.6697,74.6697,30609.0
2021-06-15 11:30:00,85.0,85.0,84.85,84.86,42382.0,74.6697,74.6697,74.5379,74.5467,42382.0
2021-06-15 11:40:00,84.86,84.88,84.75,84.77,33672.0,74.5467,74.5643,74.4501,74.4677,33672.0
2021-06-15 11:50:00,84.75,84.77,84.67,84.76,35408.0,74.4501,74.4677,74.3798,74.4589,35408.0
2021-06-15 12:00:00,84.75,84.81,84.72,84.73,23454.0,74.4501,74.5028,74.4237,74.4325,23454.0
2021-06-15 12:10:00,84.74,84.79,84.71,84.75,30707.0,74.4413,74.4852,74.415,74.4501,30707.0
2021-06-15 12:20:00,84.76,84.8,84.75,84.78,21187.0,74.4589,74.494,74.4501,74.4764,21187.0
2021-06-15 12:30:00,84.78,84.9,84.75,84.83,40225.0,74.4764,74.5819,74.4501,74.5204,40225.0
2021-06-15 12:40:00,84.83,85.06,84.82,85.05,71517.0,74.5204,74.7224,74.5116,74.7136,71517.0
2021-06-15 12:50:00,85.05,85.16,84.97,85.05,493878.0,74.7136,74.8103,74.6434,74.7136,493878.0
2021-06-15 13:00:00,85.05,85.14,85.01,85.08,274876.0,74.7136,74.7927,74.6785,74.74,274876.0
2021-06-15 13:10:00,85.09,85.36,85.03,85.31,325653.0,74.7488,74.986,74.6961,74.942,325653.0
2021-06-15 13:20:00,85.31,85.48,85.3,85.48,128319.0,74.942,75.0914,74.9332,75.0914,128319.0
2021-06-15 13:30:00,85.48,85.58,85.4,85.57,87241.0,75.0914,75.1792,75.0211,75.1704,87241.0
2021-06-15 13:40:00,85.58,85.73,85.51,85.66,125194.0,75.1792,75.311,75.1177,75.2495,125194.0
2021-06-15 13:50:00,85.67,85.78,85.67,85.73,75958.0,75.2583,75.3549,75.2583,75.311,75958.0
2021-06-15 14:00:00,85.73,86.02,85.72,85.95,143439.0,75.311,75.5657,75.3022,75.5043,143439.0
2021-06-15 14:10:00,85.95,86.11,85.86,86.04,194739.0,75.5043,75.6448,75.4252,75.5833,194739.0
2021-06-15 14:20:00,86.03,86.1,86.0,86.07,97212.0,75.5745,75.636,75.5482,75.6097,97212.0
2021-06-15 14:30:00,86.06,86.08,85.93,85.99,80835.0,75.6009,75.6185,75.4867,75.5394,80835.0
2021-06-15 14:40:00,86.0,86.03,85.92,85.95,63176.0,75.5482,75.5745,75.4779,75.5043,63176.0
2021-06-15 14:50:00,85.95,86.0,85.87,85.87,85097.0,75.5043,75.5482,75.434,75.434,85097.0
2021-06-15 15:00:00,85.87,85.87,85.69,85.69,85972.0,75.434,75.434,75.2759,75.2759,85972.0
2021-06-15 15:10:00,85.7,85.75,85.59,85.61,72441.0,75.2846,75.3286,75.188,75.2056,72441.0
2021-06-15 15:20:00,85.61,85.64,85.56,85.61,60511.0,75.2056,75.2319,75.1617,75.2056,60511.0
2021-06-15 15:30:00,85.61,85.66,85.55,85.61,94124.0,75.2056,75.2495,75.1529,75.2056,94124.0
2021-06-15 15:40:00,85.61,85.65,85.55,85.59,150385.0,75.2056,75.2407,75.1529,75.188,150385.0
2021-06-15 15:50:00,85.56,85.57,85.3,85.41,411845.0,75.1617,75.1704,74.9332,75.0299,411845.0
2021-06-16 09:30:00,85.5,85.74,85.21,85.65,206395.0,75.1089,75.3198,74.8542,75.2407,206395.0
2021-06-16 09:40:00,85.65,85.85,85.54,85.82,89353.0,75.2407,75.4164,75.1441,75.3901,89353.0
2021-06-16 09:50:00,85.84,85.87,85.68,85.79,101791.0,75.4076,75.434,75.2671,75.3637,101791.0
2021-06-16 10:00:00,85.79,85.88,85.62,85.65,202369.0,75.3637,75.4428,75.2144,75.2407,202369.0
2021-06-16 10:10:00,85.64,85.94,85.59,85.85,118411.0,75.2319,75.4955,75.188,75.4164,118411.0
2021-06-16 10:20:00,85.86,86.08,85.82,85.95,226470.0,75.4252,75.6185,75.3901,75.5043,226470.0
2021-06-16 10:30:00,85.94,85.97,85.87,85.92,55975.0,75.4955,75.5218,75.434,75.4779,55975.0
2021-06-16 10:40:00,85.92,86.0,85.84,85.92,48020.0,75.4779,75.5482,75.4076,75.4779,48020.0
2021-06-16 10:50:00,85.92,86.02,85.88,85.96,75834.0,75.4779,75.5657,75.4428,75.513,75834.0
2021-06-16 11:00:00,85.97,86.05,85.76,85.94,232756.0,75.5218,75.5921,75.3373,75.4955,232756.0
2021-06-16 11:10:00,85.94,86.14,85.94,86.12,61657.0,75.4955,75.6712,75.4955,75.6536,61657.0
2021-06-16 11:20:00,86.11,86.12,85.94,86.0,42303.0,75.6448,75.6536,75.4955,75.5482,42303.0
2021-06-16 11:30:00,86.0,86.0,85.87,85.88,36056.0,75.5482,75.5482,75.434,75.4428,36056.0
2021-06-16 11:40:00,85.88,85.88,85.8,85.82,29962.0,75.4428,75.4428,75.3725,75.3901,29962.0
2021-06-16 11:50:00,85.82,85.88,85.81,85.86,42199.0,75.3901,75.4428,75.3813,75.4252,42199.0
2021-06-16 12:00:00,85.85,85.92,85.8,85.82,39932.0,75.4164,75.4779,75.3725,75.3901,39932.0
2021-06-16 12:10:00,85.83,85.85,85.68,85.7,45355.0,75.3988,75.4164,75.2671,75.2846,45355.0
2021-06-16 12:20:00,85.7,85.76,85.7,85.72,28232.0,75.2846,75.3373,75.2846,75.3022,28232.0
2021-06-16 12:30:00,85.72,85.72,85.52,85.53,43669.0,75.3022,75.3022,75.1265,75.1353,43669.0
2021-06-16 12:40:00,85.51,85.59,85.51,85.55,36900.0,75.1177,75.188,75.1177,75.1529,36900.0
2021-06-16 12:50:00,85.54,85.59,85.5,85.56,50242.0,75.1441,75.188,75.1089,75.1617,50242.0
2021-06-16 13:00:00,85.55,85.6,85.54,85.55,52981.0,75.1529,75.1968,75.1441,75.1529,52981.0
2021-06-16 13:10:00,85.55,85.56,85.42,85.42,38942.0,75.1529,75.1617,75.0387,75.0387,38942.0
2021-06-16 13:20:00,85.42,85.44,85.38,85.42,77623.0,75.0387,75.0562,75.0035,75.0387,77623.0
2021-06-16 13:30:00,85.4,85.42,85.25,85.34,50888.0,75.0211,75.0387,74.8893,74.9684,50888.0
2021-06-16 13:40:00,85.34,85.35,85.22,85.26,61048.0,74.9684,74.9772,74.863,74.8981,61048.0
2021-06-16 13:50:00,85.26,85.34,85.15,85.33,75855.0,74.8981,74.9684,74.8015,74.9596,75855.0
2021-06-16 14:00:00,85.31,85.31,84.75,84.99,154277.0,74.942,74.942,74.4501,74.6609,154277.0
2021-06-16 14:10:00,85.01,85.1,84.93,85.0,90719.0,74.6785,74.7576,74.6082,74.6697,90719.0
2021-06-16 14:20:00,85.0,85.05,84.84,85.01,106523.0,74.6697,74.7136,74.5292,74.6785,106523.0
2021-06-16 14:30:00,85.0,85.03,84.81,84.95,232481.0,74.6697,74.6961,74.5028,74.6258,232481.0
2021-06-16 14:40:00,84.95,84.95,84.76,84.79,103725.0,74.6258,74.6258,74.4589,74.4852,103725.0
2021-06-16 14:50:00,84.78,85.0,84.77,84.97,108155.0,74.4764,74.6697,74.4677,74.6434,108155.0
2021-06-16 15:00:00,84.96,85.04,84.93,85.01,97898.0,74.6346,74.7048,74.6082,74.6785,97898.0
2021-06-16 15:10:00,85.0,85.06,84.89,84.91,125619.0,74.6697,74.7224,74.5731,74.5906,125619.0
2021-06-16 15:20:00,84.93,84.95,84.81,84.85,99405.0,74.6082,74.6258,74.5028,74.5379,99405.0
2021-06-16 15:30:00,84.85,84.85,84.68,84.82,163332.0,74.5379,74.5379,74.3886,74.5116,163332.0
2021-06-16 15:40:00,84.82,84.92,84.73,84.84,144277.0,74.5116,74.5994,74.4325,74.5292,144277.0
2021-06-16 15:50:00,84.83,84.86,84.66,84.73,319150.0,74.5204,74.5467,74.371,74.4325,319150.0
2021-06-17 09:30:00,85.05,85.09,84.73,84.78,159624.0,74.7136,74.7488,74.4325,74.4764,159624.0
2021-06-17 09:40:00,84.77,84.77,84.17,84.29,103238.0,74.4677,74.4677,73.9406,74.046,103238.0
2021-06-17 09:50:00,84.29,84.37,84.1,84.14,129515.0,74.046,74.1163,73.8791,73.9142,129515.0
2021-06-17 10:00:00,84.15,84.31,84.0,84.07,199869.0,73.923,74.0636,73.7912,73.8527,199869.0
2021-06-17 10:10:00,84.05,84.23,84.02,84.15,87887.0,73.8352,73.9933,73.8088,73.923,87887.0
2021-06-17 10:20:00,84.16,84.19,84.03,84.04,43710.0,73.9318,73.9582,73.8176,73.8264,43710.0
2021-06-17 10:30:00,84.03,84.55,83.98,84.4,159065.0,73.8176,74.2744,73.7737,74.1426,159065.0
2021-06-17 10:40:00,84.4,84.52,84.36,84.41,122718.0,74.1426,74.248,74.1075,74.1514,122718.0
2021-06-17 10:50:00,84.4,84.43,84.24,84.26,45506.0,74.1426,74.169,74.0021,74.0196,45506.0
2021-06-17 11:00:00,84.25,84.39,84.14,84.23,70695.0,74.0109,74.1338,73.9142,73.9933,70695.0
2021-06-17 11:10:00,84.19,84.21,84.05,84.09,44292.0,73.9582,73.9757,73.8352,73.8703,44292.0
2021-06-17 11:20:00,84.08,84.1,83.85,83.95,62345.0,73.8615,73.8791,73.6595,73.7473,62345.0
2021-06-17 11:30:00,83.97,84.04,83.96,83.97,163253.0,73.7649,73.8264,73.7561,73.7649,163253.0
2021-06-17 11:40:00,83.97,83.99,83.83,83.97,66471.0,73.7649,73.7825,73.6419,73.7649,66471.0
2021-06-17 11:50:00,83.97,84.0,83.74,83.83,73455.0,73.7649,73.7912,73.5628,73.6419,73455.0
2021-06-17 12:00:00,83.83,83.9,83.77,83.83,39199.0,73.6419,73.7034,73.5892,73.6419,39199.0
2021-06-17 12:10:00,83.83,83.97,83.8,83.81,34213.0,73.6419,73.7649,73.6155,73.6243,34213.0
2021-06-17 12:20:00,83.8,83.81,83.67,83.75,44835.0,73.6155,73.6243,73.5013,73.5716,44835.0
2021-06-17 12:30:00,83.74,84.0,83.71,83.91,49115.0,73.5628,73.7912,73.5365,73.7122,49115.0
2021-06-17 12:40:00,83.92,84.0,83.9,84.0,24587.0,73.721,73.7912,73.7034,73.7912,24587.0
2021-06-17 12:50:00,83.99,84.23,83.96,84.23,73186.0,73.7825,73.9933,73.7561,73.9933,73186.0
2021-06-17 13:00:00,84.24,84.46,84.23,84.46,38007.0,74.0021,74.1953,73.9933,74.1953,38007.0
2021-06-17 13:10:00,84.46,84.48,84.39,84.42,39768.0,74.1953,74.2129,74.1338,74.1602,39768.0
2021-06-17 13:20:00,84.43,84.43,84.34,84.39,32401.0,74.169,74.169,74.0899,74.1338,32401.0
2021-06-17 13:30:00,84.4,84.46,84.34,84.43,30281.0,74.1426,74.1953,74.0899,74.169,30281.0
2021-06-17 13:40:00,84.43,84.45,84.3,84.31,46957.0,74.169,74.1866,74.0548,74.0636,46957.0
2021-06-17 13:50:00,84.31,84.37,84.25,84.3,23241.0,74.0636,74.1163,74.0109,74.0548,23241.0
2021-06-17 14:00:00,84.31,84.37,84.29,84.3,24956.0,74.0636,74.1163,74.046,74.0548,24956.0
2021-06-17 14:10:00,84.31,84.41,84.27,84.31,42581.0,74.0636,74.1514,74.0284,74.0636,42581.0
2021-06-17 14:20:00,84.31,84.31,84.16,84.19,147629.0,74.0636,74.0636,73.9318,73.9582,147629.0
2021-06-17 14:30:00,84.2,84.22,84.11,84.16,98997.0,73.9669,73.9845,73.8879,73.9318,98997.0
2021-06-17 14:40:00,84.17,84.21,84.16,84.2,47340.0,73.9406,73.9757,73.9318,73.9669,47340.0
2021-06-17 14:50:00,84.2,84.21,84.12,84.13,49721.0,73.9669,73.9757,73.8967,73.9054,49721.0
2021-06-17 15:00:00,84.13,84.19,84.11,84.16,74070.0,73.9054,73.9582,73.8879,73.9318,74070.0
2021-06-17 15:10:00,84.15,84.3,84.14,84.3,78551.0,73.923,74.0548,73.9142,74.0548,78551.0
2021-06-17 15:20:00,84.3,84.61,84.3,84.52,82359.0,74.0548,74.3271,74.0548,74.248,82359.0
2021-06-17 15:30:00,84.52,84.55,84.44,84.54,126059.0,74.248,74.2744,74.1778,74.2656,126059.0
2021-06-17 15:40:00,84.54,84.54,84.34,84.48,153573.0,74.2656,74.2656,74.0899,74.2129,153573.0
2021-06-17 15:50:00,84.49,84.49,84.2,84.24,455198.0,74.2217,74.2217,73.9669,74.0021,455198.0
2021-06-18 09:30:00,83.63,83.69,82.84,82.85,991321.0,73.4662,73.5189,72.7722,72.781,991321.0
2021-06-18 09:40:00,82.84,83.12,82.79,82.92,82756.0,72.7722,73.0182,72.7283,72.8425,82756.0
2021-06-18 09:50:00,82.94,83.0,82.67,82.96,167863.0,72.8601,72.9128,72.6229,72.8776,167863.0
2021-06-18 10:00:00,82.95,83.1,82.84,83.05,58551.0,72.8689,73.0006,72.7722,72.9567,58551.0
2021-06-18 10:10:00,83.08,83.19,82.83,82.84,61128.0,72.9831,73.0797,72.7634,72.7722,61128.0
2021-06-18 10:20:00,82.84,82.93,82.75,82.9,105830.0,72.7722,72.8513,72.6932,72.8249,105830.0
2021-06-18 10:30:00,82.89,83.01,82.7,82.92,101914.0,72.8161,72.9216,72.6492,72.8425,101914.0
2021-06-18 10:40:00,82.92,82.94,82.6,82.7,98102.0,72.8425,72.8601,72.5614,72.6492,98102.0
2021-06-18 10:50:00,82.69,82.79,82.59,82.79,127196.0,72.6404,72.7283,72.5526,72.7283,127196.0
2021-06-18 11:00:00,82.8,82.8,82.6,82.69,127561.0,72.7371,72.7371,72.5614,72.6404,127561.0
2021-06-18 11:10:00,82.69,82.79,82.66,82.74,163304.0,72.6404,72.7283,72.6141,72.6844,163304.0
2021-06-18 11:20:00,82.74,82.79,82.62,82.62,92284.0,72.6844,72.7283,72.579,72.579,92284.0
2021-06-18 11:30:00,82.63,82.84,82.62,82.83,162956.0,72.5877,72.7722,72.579,72.7634,162956.0
2021-06-18 11:40:00,82.82,82.85,82.69,82.8,76942.0,72.7547,72.781,72.6404,72.7371,76942.0
2021-06-18 11:50:00,82.8,82.81,82.77,82.8,66353.0,72.7371,72.7459,72.7107,72.7371,66353.0
2021-06-18 12:00:00,82.79,82.92,82.71,82.91,75882.0,72.7283,72.8425,72.658,72.8337,75882.0
2021-06-18 12:10:00,82.9,82.92,82.6,82.61,108244.0,72.8249,72.8425,72.5614,72.5702,108244.0
2021-06-18 12:20:00,82.6,82.67,82.51,82.56,108652.0,72.5614,72.6229,72.4823,72.5262,108652.0
2021-06-18 12:30:00,82.56,82.57,82.44,82.45,138564.0,72.5262,72.535,72.4208,72.4296,138564.0
2021-06-18 12:40:00,82.45,82.49,82.4,82.44,81180.0,72.4296,72.4648,72.3857,72.4208,81180.0
2021-06-18 12:50:00,82.44,82.48,82.38,82.46,64637.0,72.4208,72.456,72.3681,72.4384,64637.0
2021-06-18 13:00:00,82.45,82.5,82.41,82.48,64660.0,72.4296,72.4735,72.3945,72.456,64660.0
2021-06-18 13:10:00,82.48,82.55,82.45,82.51,79931.0,72.456,72.5175,72.4296,72.4823,79931.0
2021-06-18 13:20:00,82.5,82.52,82.42,82.45,151636.0,72.4735,72.4911,72.4033,72.4296,151636.0
2021-06-18 13:30:00,82.45,82.48,82.37,82.46,62905.0,72.4296,72.456,72.3593,72.4384,62905.0
2021-06-18 13:40:00,82.45,82.5,82.34,82.38,52398.0,72.4296,72.4735,72.333,72.3681,52398.0
2021-06-18 13:50:00,82.38,82.43,82.36,82.4,41323.0,72.3681,72.412,72.3506,72.3857,41323.0
2021-06-18 14:00:00,82.39,82.52,82.38,82.51,86375.0,72.3769,72.4911,72.3681,72.4823,86375.0
2021-06-18 14:10:00,82.51,82.57,82.44,82.54,48542.0,72.4823,72.535,72.4208,72.5087,48542.0
2021-06-18 14:20:00,82.56,82.56,82.47,82.48,36517.0,72.5262,72.5262,72.4472,72.456,36517.0
2021-06-18 14:30:00,82.48,82.48,82.37,82.4,51593.0,72.456,72.456,72.3593,72.3857,51593.0
2021-06-18 14:40:00,82.4,82.47,82.39,82.42,53080.0,72.3857,72.4472,72.3769,72.4033,53080.0
2021-06-18 14:50:00,82.43,82.53,82.41,82.46,56882.0,72.412,72.4999,72.3945,72.4384,56882.0
2021-06-18 15:00:00,82.45,82.61,82.42,82.58,85664.0,72.4296,72.5702,72.4033,72.5438,85664.0
2021-06-18 15:10:00,82.58,82.75,82.55,82.73,90488.0,72.5438,72.6932,72.5175,72.6756,90488.0
2021-06-18 15:20:00,82.73,82.8,82.72,82.72,99026.0,72.6756,72.7371,72.6668,72.6668,99026.0
2021-06-18 15:30:00,82.71,82.84,82.68,82.84,148485.0,72.658,72.7722,72.6317,72.7722,148485.0
2021-06-18 15:40:00,82.83,82.89,82.77,82.84,300204.0,72.7634,72.8161,72.7107,72.7722,300204.0
2021-06-18 15:50:00,82.83,82.85,82.33,82.4,516645.0,72.7634,72.781,72.3242,72.3857,516645.0
2021-06-21 09:30:00,82.61,83.1,82.44,83.05,184392.0,72.5702,73.0006,72.4208,72.9567,184392.0
2021-06-21 09:40:00,83.05,83.15,82.89,83.04,89754.0,72.9567,73.0445,72.8161,72.9479,89754.0
2021-06-21 09:50:00,83.05,83.34,83.02,83.09,108359.0,72.9567,73.2115,72.9303,72.9918,108359.0
2021-06-21 10:00:00,83.09,83.49,83.05,83.47,75472.0,72.9918,73.3432,72.9567,73.3257,75472.0
2021-06-21 10:10:00,83.48,83.67,83.39,83.59,103565.0,73.3344,73.5013,73.2554,73.4311,103565.0
2021-06-21 10:20:00,83.61,83.75,83.52,83.64,64720.0,73.4486,73.5716,73.3696,73.475,64720.0
2021-06-21 10:30:00,83.64,83.64,83.45,83.46,50103.0,73.475,73.475,73.3081,73.3169,50103.0
2021-06-21 10:40:00,83.46,83.64,83.42,83.58,101427.0,73.3169,73.475,73.2817,73.4223,101427.0
2021-06-21 10:50:00,83.59,83.59,83.46,83.47,42186.0,73.4311,73.4311,73.3169,73.3257,42186.0
2021-06-21 11:00:00,83.5,83.5,83.24,83.29,36660.0,73.352,73.352,73.1236,73.1675,36660.0
2021-06-21 11:10:00,83.29,83.49,83.29,83.48,33280.0,73.1675,73.3432,73.1675,73.3344,33280.0
2021-06-21 11:20:00,83.49,83.62,83.49,83.58,52721.0,73.3432,73.4574,73.3432,73.4223,52721.0
2021-06-21 11:30:00,83.59,83.77,83.58,83.75,58551.0,73.4311,73.5892,73.4223,73.5716,58551.0
2021-06-21 11:40:00,83.76,83.8,83.72,83.76,32384.0,73.5804,73.6155,73.5453,73.5804,32384.0
2021-06-21 11:50:00,83.76,83.8,83.71,83.77,36647.0,73.5804,73.6155,73.5365,73.5892,36647.0
2021-06-21 12:00:00,83.78,83.88,83.73,83.86,48672.0,73.598,73.6858,73.5541,73.6683,48672.0
2021-06-21 12:10:00,83.85,83.97,83.85,83.88,57754.0,73.6595,73.7649,73.6595,73.6858,57754.0
2021-06-21 12:20:00,83.89,84.02,83.82,84.01,68002.0,73.6946,73.8088,73.6331,73.8,68002.0
2021-06-21 12:30:00,84.0,84.07,83.96,84.01,86018.0,73.7912,73.8527,73.7561,73.8,86018.0
2021-06-21 12:40:00,84.01,84.06,83.99,84.04,47450.0,73.8,73.8439,73.7825,73.8264,47450.0
2021-06-21 12:50:00,84.03,84.2,84.02,84.14,63309.0,73.8176,73.9669,73.8088,73.9142,63309.0
2021-06-21 13:00:00,84.15,84.22,84.13,84.21,73528.0,73.923,73.9845,73.9054,73.9757,73528.0
2021-06-21 13:10:00,84.21,84.23,84.06,84.1,46344.0,73.9757,73.9933,73.8439,73.8791,46344.0
2021-06-21 13:20:00,84.11,84.11,84.02,84.06,37741.0,73.8879,73.8879,73.8088,73.8439,37741.0
2021-06-21 13:30:00,84.06,84.12,84.03,84.06,27991.0,73.8439,73.8967,73.8176,73.8439,27991.0
2021-06-21 13:40:00,84.06,84.21,84.05,84.19,49474.0,73.8439,73.9757,73.8352,73.9582,49474.0
2021-06-21 13:50:00,84.18,84.2,84.12,84.15,23592.0,73.9494,73.9669,73.8967,73.923,23592.0
2021-06-21 14:00:00,84.13,84.15,83.99,84.06,73044.0,73.9054,73.923,73.7825,73.8439,73044.0
2021-06-21 14:10:00,84.06,84.13,84.02,84.12,115251.0,73.8439,73.9054,73.8088,73.8967,115251.0
2021-06-21 14:20:00,84.12,84.12,84.0,84.0,27179.0,73.8967,73.8967,73.7912,73.7912,27179.0
2021-06-21 14:30:00,83.99,84.06,83.96,84.05,45382.0,73.7825,73.8439,73.7561,73.8352,45382.0
2021-06-21 14:40:00,84.06,84.06,83.97,84.01,36321.0,73.8439,73.8439,73.7649,73.8,36321.0
2021-06-21 14:50:00,84.0,84.01,83.96,83.98,32751.0,73.7912,73.8,73.7561,73.7737,32751.0
2021-06-21 15:00:00,83.98,84.0,83.92,83.97,53389.0,73.7737,73.7912,73.721,73.7649,53389.0
2021-06-21 15:10:00,83.97,84.13,83.95,84.11,48264.0,73.7649,73.9054,73.7473,73.8879,48264.0
2021-06-21 15:20:00,84.12,84.22,84.11,84.2,73881.0,73.8967,73.9845,73.8879,73.9669,73881.0
2021-06-21 15:30:00,84.2,84.21,84.13,84.14,131147.0,73.9669,73.9757,73.9054,73.9142,131147.0
2021-06-21 15:40:00,84.14,84.19,83.94,83.97,155476.0,73.9142,73.9582,73.7385,73.7649,155476.0
2021-06-21 15:50:00,83.98,84.11,83.97,84.01,300975.0,73.7737,73.8879,73.7649,73.8,300975.0
2021-06-22 09:30:00,84.02,84.22,83.67,83.81,149365.0,73.8088,73.9845,73.5013,73.6243,149365.0
2021-06-22 09:40:00,83.81,84.07,83.74,84.0,69631.0,73.6243,73.8527,73.5628,73.7912,69631.0
2021-06-22 09:50:00,84.01,84.02,83.72,83.73,52689.0,73.8,73.8088,73.5453,73.5541,52689.0
2021-06-22 10:00:00,83.72,83.89,83.58,83.87,57573.0,73.5453,73.6946,73.4223,73.677,57573.0
2021-06-22 10:10:00,83.86,84.1,83.82,84.07,93628.0,73.6683,73.8791,73.6331,73.8527,93628.0
2021-06-22 10:20:00,84.07,84.21,84.04,84.13,103573.0,73.8527,73.9757,73.8264,73.9054,103573.0
2021-06-22 10:30:00,84.12,84.22,84.09,84.2,74791.0,73.8967,73.9845,73.8703,73.9669,74791.0
2021-06-22 10:40:00,84.2,84.25,84.03,84.09,81954.0,73.9669,74.0109,73.8176,73.8703,81954.0
2021-06-22 10:50:00,84.1,84.16,84.09,84.15,38273.0,73.8791,73.9318,73.8703,73.923,38273.0
2021-06-22 11:00:00,84.15,84.3,84.03,84.29,68407.0,73.923,74.0548,73.8176,74.046,68407.0
2021-06-22 11:10:00,84.31,84.36,84.21,84.25,38425.0,74.0636,74.1075,73.9757,74.0109,38425.0
2021-06-22 11:20:00,84.23,84.26,84.0,84.01,60598.0,73.9933,74.0196,73.7912,73.8,60598.0
2021-06-22 11:30:00,84.0,84.01,83.79,83.8,70153.0,73.7912,73.8,73.6068,73.6155,70153.0
2021-06-22 11:40:00,83.79,83.86,83.73,83.73,35376.0,73.6068,73.6683,73.5541,73.5541,35376.0
2021-06-22 11:50:00,83.74,83.82,83.73,83.79,43757.0,73.5628,73.6331,73.5541,73.6068,43757.0
2021-06-22 12:00:00,83.8,83.84,83.74,83.78,31695.0,73.6155,73.6507,73.5628,73.598,31695.0
2021-06-22 12:10:00,83.78,83.78,83.66,83.72,28638.0,73.598,73.598,73.4926,73.5453,28638.0
2021-06-22 12:20:00,83.72,83.97,83.67,83.83,319131.0,73.5453,73.7649,73.5013,73.6419,319131.0
2021-06-22 12:30:00,83.82,83.83,83.7,83.76,50107.0,73.6331,73.6419,73.5277,73.5804,50107.0
2021-06-22 12:40:00,83.75,83.79,83.7,83.76,29405.0,73.5716,73.6068,73.5277,73.5804,29405.0
2021-06-22 12:50:00,83.76,83.8,83.74,83.78,27796.0,73.5804,73.6155,73.5628,73.598,27796.0
2021-06-22 13:00:00,83.78,83.83,83.77,83.81,22470.0,73.598,73.6419,73.5892,73.6243,22470.0
2021-06-22 13:10:00,83.82,83.89,83.8,83.84,18467.0,73.6331,73.6946,73.6155,73.6507,18467.0
2021-06-22 13:20:00,83.84,83.87,83.83,83.87,27087.0,73.6507,73.677,73.6419,73.677,27087.0
2021-06-22 13:30:00,83.87,83.89,83.8,83.81,20436.0,73.677,73.6946,73.6155,73.6243,20436.0
2021-06-22 13:40:00,83.81,83.89,83.81,83.89,19670.0,73.6243,73.6946,73.6243,73.6946,19670.0
2021-06-22 13:50:00,83.89,83.91,83.87,83.91,29489.0,73.6946,73.7122,73.677,73.7122,29489.0
2021-06-22 14:00:00,83.9,83.95,83.88,83.92,36820.0,73.7034,73.7473,73.6858,73.721,36820.0
2021-06-22 14:10:00,83.9,83.96,83.87,83.92,24251.0,73.7034,73.7561,73.677,73.721,24251.0
2021-06-22 14:20:00,83.92,83.99,83.9,83.97,22461.0,73.721,73.7825,73.7034,73.7649,22461.0
2021-06-22 14:30:00,83.95,84.13,83.95,84.12,40797.0,73.7473,73.9054,73.7473,73.8967,40797.0
2021-06-22 14:40:00,84.12,84.13,84.0,84.0,25572.0,73.8967,73.9054,73.7912,73.7912,25572.0
2021-06-22 14:50:00,84.02,84.1,84.0,84.04,37877.0,73.8088,73.8791,73.7912,73.8264,37877.0
2021-06-22 15:00:00,84.05,84.09,84.01,84.04,58721.0,73.8352,73.8703,73.8,73.8264,58721.0
2021-06-22 15:10:00,84.04,84.1,83.99,84.01,53569.0,73.8264,73.8791,73.7825,73.8,53569.0
2021-06-22 15:20:00,84.02,84.14,84.01,84.11,32550.0,73.8088,73.9142,73.8,73.8879,32550.0
2021-06-22 15:30:00,84.11,84.12,83.93,83.95,83593.0,73.8879,73.8967,73.7297,73.7473,83593.0
2021-06-22 15:40:00,83.95,84.03,83.9,83.92,84886.0,73.7473,73.8176,73.7034,73.721,84886.0
2021-06-22 15:50:00,83.91,83.94,83.8,83.81,237182.0,73.7122,73.7385,73.6155,73.6243,237182.0
2021-06-23 09:30:00,83.79,83.79,83.51,83.54,135658.0,73.6068,73.6068,73.3608,73.3871,135658.0
2021-06-23 09:40:00,83.53,83.68,83.47,83.52,75413.0,73.3784,73.5101,73.3257,73.3696,75413.0
2021-06-23 09:50:00,83.52,83.67,83.46,83.48,77405.0,73.3696,73.5013,73.3169,73.3344,77405.0
2021-06-23 10:00:00,83.49,83.49,83.26,83.35,107767.0,73.3432,73.3432,73.1412,73.2202,107767.0
2021-06-23 10:10:00,83.35,83.49,83.34,83.49,55227.0,73.2202,73.3432,73.2115,73.3432,55227.0
2021-06-23 10:20:00,83.51,83.52,83.43,83.44,52867.0,73.3608,73.3696,73.2905,73.2993,52867.0
2021-06-23 10:30:00,83.45,83.48,83.32,83.37,48894.0,73.3081,73.3344,73.1939,73.2378,48894.0
2021-06-23 10:40:00,83.37,83.56,83.28,83.55,67527.0,73.2378,73.4047,73.1587,73.3959,67527.0
2021-06-23 10:50:00,83.55,83.64,83.51,83.58,39785.0,73.3959,73.475,73.3608,73.4223,39785.0
2021-06-23 11:00:00,83.59,83.62,83.51,83.55,34782.0,73.4311,73.4574,73.3608,73.3959,34782.0
2021-06-23 11:10:00,83.56,83.65,83.47,83.64,49476.0,73.4047,73.4838,73.3257,73.475,49476.0
2021-06-23 11:20:00,83.63,83.77,83.59,83.65,45189.0,73.4662,73.5892,73.4311,73.4838,45189.0
2021-06-23 11:30:00,83.66,83.68,83.56,83.61,45220.0,73.4926,73.5101,73.4047,73.4486,45220.0
2021-06-23 11:40:00,83.61,83.64,83.55,83.58,27567.0,73.4486,73.475,73.3959,73.4223,27567.0
2021-06-23 11:50:00,83.58,83.6,83.5,83.58,30989.0,73.4223,73.4399,73.352,73.4223,30989.0
2021-06-23 12:00:00,83.56,83.67,83.54,83.65,37262.0,73.4047,73.5013,73.3871,73.4838,37262.0
2021-06-23 12:10:00,83.65,83.81,83.64,83.81,62309.0,73.4838,73.6243,73.475,73.6243,62309.0
2021-06-23 12:20:00,83.8,83.93,83.79,83.93,44106.0,73.6155,73.7297,73.6068,73.7297,44106.0
2021-06-23 12:30:00,83.92,83.96,83.85,83.92,61499.0,73.721,73.7561,73.6595,73.721,61499.0
2021-06-23 12:40:00,83.92,83.95,83.85,83.9,37187.0,73.721,73.7473,73.6595,73.7034,37187.0
2021-06-23 12:50:00,83.9,83.94,83.89,83.93,39295.0,73.7034,73.7385,73.6946,73.7297,39295.0
2021-06-23 13:00:00,83.92,84.01,83.92,84.0,33218.0,73.721,73.8,73.721,73.7912,33218.0
2021-06-23 13:10:00,83.99,84.07,83.96,84.07,40025.0,73.7825,73.8527,73.7561,73.8527,40025.0
2021-06-23 13:20:00,84.06,84.09,84.02,84.05,27313.0,73.8439,73.8703,73.8088,73.8352,27313.0
2021-06-23 13:30:00,84.06,84.09,84.01,84.09,30932.0,73.8439,73.8703,73.8,73.8703,30932.0
2021-06-23 13:40:00,84.08,84.12,84.05,84.07,47316.0,73.8615,73.8967,73.8352,73.8527,47316.0
2021-06-23 13:50:00,84.06,84.11,84.06,84.07,24917.0,73.8439,73.8879,73.8439,73.8527,24917.0
2021-06-23 14:00:00,84.07,84.08,84.03,84.06,33304.0,73.8527,73.8615,73.8176,73.8439,33304.0
2021-06-23 14:10:00,84.05,84.13,84.04,84.13,39467.0,73.8352,73.9054,73.8264,73.9054,39467.0
2021-06-23 14:20:00,84.13,84.13,83.97,83.97,54440.0,73.9054,73.9054,73.7649,73.7649,54440.0
2021-06-23 14:30:00,83.96,83.97,83.91,83.95,37025.0,73.7561,73.7649,73.7122,73.7473,37025.0
2021-06-23 14:40:00,83.96,84.01,83.94,83.95,39749.0,73.7561,73.8,73.7385,73.7473,39749.0
2021-06-23 14:50:00,83.95,83.99,83.94,83.99,39961.0,73.7473,73.7825,73.7385,73.7825,39961.0
2021-06-23 15:00:00,83.98,84.07,83.95,84.05,58110.0,73.7737,73.8527,73.7473,73.8352,58110.0
2021-06-23 15:10:00,84.06,84.09,84.04,84.06,26850.0,73.8439,73.8703,73.8264,73.8439,26850.0
2021-06-23 15:20:00,84.06,84.23,84.05,84.16,55436.0,73.8439,73.9933,73.8352,73.9318,55436.0
2021-06-23 15:30:00,84.15,84.17,84.09,84.11,67608.0,73.923,73.9406,73.8703,73.8879,67608.0
2021-06-23 15:40:00,84.11,84.15,83.98,84.01,90250.0,73.8879,73.923,73.7737,73.8,90250.0
2021-06-23 15:50:00,84.0,84.0,83.7,83.72,280646.0,73.7912,73.7912,73.5277,73.5453,280646.0
2021-06-24 09:30:00,83.9,83.99,82.81,83.07,306198.0,73.7034,73.7825,72.7459,72.9743,306198.0
2021-06-24 09:40:00,83.1,83.61,83.06,83.61,102579.0,73.0006,73.4486,72.9655,73.4486,102579.0
2021-06-24 09:50:00,83.62,83.8,83.52,83.69,95878.0,73.4574,73.6155,73.3696,73.5189,95878.0
2021-06-24 10:00:00,83.69,83.8,83.61,83.63,98210.0,73.5189,73.6155,73.4486,73.4662,98210.0
2021-06-24 10:10:00,83.62,83.7,83.46,83.68,39750.0,73.4574,73.5277,73.3169,73.5101,39750.0
2021-06-24 10:20:00,83.68,83.85,83.66,83.74,52552.0,73.5101,73.6595,73.4926,73.5628,52552.0
2021-06-24 10:30:00,83.76,83.84,83.58,83.62,49171.0,73.5804,73.6507,73.4223,73.4574,49171.0
2021-06-24 10:40:00,83.63,83.71,83.54,83.55,51322.0,73.4662,73.5365,73.3871,73.3959,51322.0
2021-06-24 10:50:00,83.55,83.59,83.43,83.52,65596.0,73.3959,73.4311,73.2905,73.3696,65596.0
2021-06-24 11:00:00,83.53,83.54,83.44,83.45,52777.0,73.3784,73.3871,73.2993,73.3081,52777.0
2021-06-24 11:10:00,83.45,83.52,83.33,83.36,53996.0,73.3081,73.3696,73.2027,73.229,53996.0
2021-06-24 11:20:00,83.36,83.44,83.35,83.4,79520.0,73.229,73.2993,73.2202,73.2642,79520.0
2021-06-24 11:30:00,83.4,83.52,83.39,83.47,93785.0,73.2642,73.3696,73.2554,73.3257,93785.0
2021-06-24 11:40:00,83.48,83.5,83.36,83.38,64603.0,73.3344,73.352,73.229,73.2466,64603.0
2021-06-24 11:50:00,83.38,83.41,83.37,83.39,43888.0,73.2466,73.2729,73.2378,73.2554,43888.0
2021-06-24 12:00:00,83.4,83.41,83.33,83.34,35014.0,73.2642,73.2729,73.2027,73.2115,35014.0
2021-06-24 12:10:00,83.34,83.38,83.31,83.36,22415.0,73.2115,73.2466,73.1851,73.229,22415.0
2021-06-24 12:20:00,83.36,83.58,83.35,83.48,88735.0,73.229,73.4223,73.2202,73.3344,88735.0
2021-06-24 12:30:00,83.48,83.62,83.48,83.62,60310.0,73.3344,73.4574,73.3344,73.4574,60310.0
2021-06-24 12:40:00,83.61,83.78,83.61,83.76,37971.0,73.4486,73.598,73.4486,73.5804,37971.0
2021-06-24 12:50:00,83.75,83.8,83.71,83.71,55108.0,73.5716,73.6155,73.5365,73.5365,55108.0
2021-06-24 13:00:00,83.72,83.79,83.7,83.79,44196.0,73.5453,73.6068,73.5277,73.6068,44196.0
2021-06-24 13:10:00,83.79,83.83,83.74,83.83,36985.0,73.6068,73.6419,73.5628,73.6419,36985.0
2021-06-24 13:20:00,83.82,83.84,83.76,83.77,84357.0,73.6331,73.6507,73.5804,73.5892,84357.0
2021-06-24 13:30:00,83.77,83.91,83.77,83.88,51575.0,73.5892,73.7122,73.5892,73.6858,51575.0
2021-06-24 13:40:00,83.88,83.93,83.85,83.87,37220.0,73.6858,73.7297,73.6595,73.677,37220.0
2021-06-24 13:50:00,83.88,83.91,83.81,83.82,49291.0,73.6858,73.7122,73.6243,73.6331,49291.0
2021-06-24 14:00:00,83.83,83.89,83.81,83.83,35070.0,73.6419,73.6946,73.6243,73.6419,35070.0
2021-06-24 14:10:00,83.83,83.84,83.73,83.77,43032.0,73.6419,73.6507,73.5541,73.5892,43032.0
2021-06-24 14:20:00,83.77,83.85,83.76,83.78,35334.0,73.5892,73.6595,73.5804,73.598,35334.0
2021-06-24 14:30:00,83.79,83.84,83.77,83.81,34501.0,73.6068,73.6507,73.5892,73.6243,34501.0
2021-06-24 14:40:00,83.8,83.81,83.78,83.78,35879.0,73.6155,73.6243,73.598,73.598,35879.0
2021-06-24 14:50:00,83.77,83.81,83.74,83.77,40125.0,73.5892,73.6243,73.5628,73.5892,40125.0
2021-06-24 15:00:00,83.78,83.81,83.68,83.68,52363.0,73.598,73.6243,73.5101,73.5101,52363.0
2021-06-24 15:10:00,83.68,83.7,83.63,83.67,50840.0,73.5101,73.5277,73.4662,73.5013,50840.0
2021-06-24 15:20:00,83.67,83.69,83.64,83.68,43096.0,73.5013,73.5189,73.475,73.5101,43096.0
2021-06-24 15:30:00,83.67,83.87,83.64,83.87,84582.0,73.5013,73.677,73.475,73.677,84582.0
2021-06-24 15:40:00,83.87,83.9,83.79,83.8,100441.0,73.677,73.7034,73.6068,73.6155,100441.0
2021-06-24 15:50:00,83.8,83.85,83.73,83.74,378396.0,73.6155,73.6595,73.5541,73.5628,378396.0
2021-06-25 09:30:00,84.0,84.1,83.78,84.05,182359.0,73.7912,73.8791,73.598,73.8352,182359.0
2021-06-25 09:40:00,84.05,84.22,83.91,84.01,56990.0,73.8352,73.9845,73.7122,73.8,56990.0
2021-06-25 09:50:00,84.03,84.31,84.0,84.29,60805.0,73.8176,74.0636,73.7912,74.046,60805.0
2021-06-25 10:00:00,84.31,84.5,84.27,84.48,71486.0,74.0636,74.2305,74.0284,74.2129,71486.0
2021-06-25 10:10:00,84.47,84.75,84.46,84.72,79649.0,74.2041,74.4501,74.1953,74.4237,79649.0
2021-06-25 10:20:00,84.72,84.74,84.38,84.38,55891.0,74.4237,74.4413,74.1251,74.1251,55891.0
2021-06-25 10:30:00,84.38,84.39,84.28,84.31,31644.0,74.1251,74.1338,74.0372,74.0636,31644.0
2021-06-25 10:40:00,84.31,84.35,84.22,84.27,25159.0,74.0636,74.0987,73.9845,74.0284,25159.0
2021-06-25 10:50:00,84.28,84.29,84.23,84.23,30906.0,74.0372,74.046,73.9933,73.9933,30906.0
2021-06-25 11:00:00,84.25,84.26,84.14,84.19,38675.0,74.0109,74.0196,73.9142,73.9582,38675.0
2021-06-25 11:10:00,84.18,84.2,84.07,84.09,31461.0,73.9494,73.9669,73.8527,73.8703,31461.0
2021-06-25 11:20:00,84.09,84.16,84.05,84.11,40290.0,73.8703,73.9318,73.8352,73.8879,40290.0
2021-06-25 11:30:00,84.11,84.13,83.99,84.07,83080.0,73.8879,73.9054,73.7825,73.8527,83080.0
2021-06-25 11:40:00,84.07,84.12,84.04,84.1,33412.0,73.8527,73.8967,73.8264,73.8791,33412.0
2021-06-25 11:50:00,84.1,84.15,84.07,84.1,21172.0,73.8791,73.923,73.8527,73.8791,21172.0
2021-06-25 12:00:00,84.1,84.13,84.08,84.11,20761.0,73.8791,73.9054,73.8615,73.8879,20761.0
2021-06-25 12:10:00,84.11,84.14,84.07,84.1,17353.0,73.8879,73.9142,73.8527,73.8791,17353.0
2021-06-25 12:20:00,84.1,84.15,84.08,84.11,21131.0,73.8791,73.923,73.8615,73.8879,21131.0
2021-06-25 12:30:00,84.11,84.13,84.03,84.09,25945.0,73.8879,73.9054,73.8176,73.8703,25945.0
2021-06-25 12:40:00,84.09,84.13,84.09,84.12,18200.0,73.8703,73.9054,73.8703,73.8967,18200.0
2021-06-25 12:50:00,84.12,84.12,84.05,84.08,16806.0,73.8967,73.8967,73.8352,73.8615,16806.0
2021-06-25 13:00:00,84.08,84.13,84.06,84.1,33222.0,73.8615,73.9054,73.8439,73.8791,33222.0
2021-06-25 13:10:00,84.1,84.12,84.05,84.06,25064.0,73.8791,73.8967,73.8352,73.8439,25064.0
2021-06-25 13:20:00,84.06,84.06,83.86,83.87,55488.0,73.8439,73.8439,73.6683,73.677,55488.0
2021-06-25 13:30:00,83.86,83.91,83.8,83.86,82516.0,73.6683,73.7122,73.6155,73.6683,82516.0
2021-06-25 13:40:00,83.87,83.89,83.82,83.86,58068.0,73.677,73.6946,73.6331,73.6683,58068.0
2021-06-25 13:50:00,83.86,83.93,83.85,83.91,56235.0,73.6683,73.7297,73.6595,73.7122,56235.0
2021-06-25 14:00:00,83.91,83.95,83.84,83.86,21669.0,73.7122,73.7473,73.6507,73.6683,21669.0
2021-06-25 14:10:00,83.87,83.88,83.82,83.85,42263.0,73.677,73.6858,73.6331,73.6595,42263.0
2021-06-25 14:20:00,83.85,83.89,83.84,83.87,22699.0,73.6595,73.6946,73.6507,73.677,22699.0
2021-06-25 14:30:00,83.87,83.91,83.84,83.9,25746.0,73.677,73.7122,73.6507,73.7034,25746.0
2021-06-25 14:40:00,83.89,83.95,83.87,83.9,23852.0,73.6946,73.7473,73.677,73.7034,23852.0
2021-06-25 14:50:00,83.9,83.92,83.81,83.83,39945.0,73.7034,73.721,73.6243,73.6419,39945.0
2021-06-25 15:00:00,83.83,83.92,83.82,83.9,34500.0,73.6419,73.721,73.6331,73.7034,34500.0
2021-06-25 15:10:00,83.91,83.97,83.9,83.94,54151.0,73.7122,73.7649,73.7034,73.7385,54151.0
2021-06-25 15:20:00,83.93,83.95,83.91,83.91,39217.0,73.7297,73.7473,73.7122,73.7122,39217.0
2021-06-25 15:30:00,83.9,83.93,83.84,83.92,65332.0,73.7034,73.7297,73.6507,73.721,65332.0
2021-06-25 15:40:00,83.92,84.08,83.92,84.02,119080.0,73.721,73.8615,73.721,73.8088,119080.0
2021-06-25 15:50:00,84.03,84.28,84.02,84.07,335469.0,73.8176,74.0372,73.8088,73.8527,335469.0
2021-06-28 09:30:00,83.67,83.87,83.11,83.36,204450.0,73.5013,73.677,73.0094,73.229,204450.0
2021-06-28 09:40:00,83.34,83.39,83.22,83.29,104317.0,73.2115,73.2554,73.106,73.1675,104317.0
2021-06-28 09:50:00,83.27,83.48,83.24,83.39,127740.0,73.15,73.3344,73.1236,73.2554,127740.0
2021-06-28 10:00:00,83.4,83.4,83.17,83.19,131180.0,73.2642,73.2642,73.0621,73.0797,131180.0
2021-06-28 10:10:00,83.2,83.37,83.12,83.36,84526.0,73.0885,73.2378,73.0182,73.229,84526.0
2021-06-28 10:20:00,83.34,83.38,83.28,83.33,114934.0,73.2115,73.2466,73.1587,73.2027,114934.0
2021-06-28 10:30:00,83.32,83.36,83.23,83.3,62935.0,73.1939,73.229,73.1148,73.1763,62935.0
2021-06-28 10:40:00,83.3,83.47,83.25,83.47,58947.0,73.1763,73.3257,73.1324,73.3257,58947.0
2021-06-28 10:50:00,83.48,83.84,83.47,83.67,78378.0,73.3344,73.6507,73.3257,73.5013,78378.0
2021-06-28 11:00:00,83.65,83.71,83.55,83.63,53708.0,73.4838,73.5365,73.3959,73.4662,53708.0
2021-06-28 11:10:00,83.63,83.68,83.57,83.62,56371.0,73.4662,73.5101,73.4135,73.4574,56371.0
2021-06-28 11:20:00,83.61,83.65,83.52,83.53,33392.0,73.4486,73.4838,73.3696,73.3784,33392.0
2021-06-28 11:30:00,83.53,83.63,83.5,83.54,31623.0,73.3784,73.4662,73.352,73.3871,31623.0
2021-06-28 11:40:00,83.54,83.55,83.43,83.55,41438.0,73.3871,73.3959,73.2905,73.3959,41438.0
2021-06-28 11:50:00,83.55,83.66,83.52,83.66,39630.0,73.3959,73.4926,73.3696,73.4926,39630.0
2021-06-28 12:00:00,83.66,83.71,83.65,83.66,45568.0,73.4926,73.5365,73.4838,73.4926,45568.0
2021-06-28 12:10:00,83.66,83.71,83.63,83.65,37028.0,73.4926,73.5365,73.4662,73.4838,37028.0
2021-06-28 12:20:00,83.65,83.65,83.48,83.54,48617.0,73.4838,73.4838,73.3344,73.3871,48617.0
2021-06-28 12:30:00,83.54,83.61,83.51,83.6,34949.0,73.3871,73.4486,73.3608,73.4399,34949.0
2021-06-28 12:40:00,83.59,83.71,83.53,83.7,33230.0,73.4311,73.5365,73.3784,73.5277,33230.0
2021-06-28 12:50:00,83.7,83.71,83.6,83.61,45494.0,73.5277,73.5365,73.4399,73.4486,45494.0
2021-06-28 13:00:00,83.61,83.66,83.58,83.61,28222.0,73.4486,73.4926,73.4223,73.4486,28222.0
2021-06-28 13:10:00,83.62,83.66,83.59,83.66,30627.0,73.4574,73.4926,73.4311,73.4926,30627.0
2021-06-28 13:20:00,83.66,83.71,83.63,83.68,27361.0,73.4926,73.5365,73.4662,73.5101,27361.0
2021-06-28 13:30:00,83.67,83.69,83.64,83.67,29542.0,73.5013,73.5189,73.475,73.5013,29542.0
2021-06-28 13:40:00,83.67,83.71,83.64,83.66,45072.0,73.5013,73.5365,73.475,73.4926,45072.0
2021-06-28 13:50:00,83.67,83.84,83.67,83.81,50266.0,73.5013,73.6507,73.5013,73.6243,50266.0
2021-06-28 14:00:00,83.82,83.89,83.79,83.79,58984.0,73.6331,73.6946,73.6068,73.6068,58984.0
2021-06-28 14:10:00,83.78,83.8,83.73,83.77,58771.0,73.598,73.6155,73.5541,73.5892,58771.0
2021-06-28 14:20:00,83.77,83.87,83.76,83.86,57987.0,73.5892,73.677,73.5804,73.6683,57987.0
2021-06-28 14:30:00,83.84,83.88,83.83,83.86,32158.0,73.6507,73.6858,73.6419,73.6683,32158.0
2021-06-28 14:40:00,83.85,83.89,83.79,83.83,41204.0,73.6595,73.6946,73.6068,73.6419,41204.0
2021-06-28 14:50:00,83.83,83.85,83.71,83.74,55627.0,73.6419,73.6595,73.5365,73.5628,55627.0
2021-06-28 15:00:00,83.73,83.8,83.73,83.78,61179.0,73.5541,73.6155,73.5541,73.598,61179.0
2021-06-28 15:10:00,83.78,83.86,83.72,83.84,78688.0,73.598,73.6683,73.5453,73.6507,78688.0
2021-06-28 15:20:00,83.85,83.95,83.84,83.92,53802.0,73.6595,73.7473,73.6507,73.721,53802.0
2021-06-28 15:30:00,83.92,84.04,83.91,84.01,131223.0,73.721,73.8264,73.7122,73.8,131223.0
2021-06-28 15:40:00,84.01,84.1,83.96,84.05,160049.0,73.8,73.8791,73.7561,73.8352,160049.0
2021-06-28 15:50:00,84.05,84.23,84.0,84.12,547790.0,73.8352,73.9933,73.7912,73.8967,547790.0
2021-06-29 09:30:00,84.64,85.13,84.47,84.86,325787.0,74.3535,74.7839,74.2041,74.5467,325787.0
2021-06-29 09:40:00,84.87,84.95,84.66,84.78,127362.0,74.5555,74.6258,74.371,74.4764,127362.0
2021-06-29 09:50:00,84.77,84.85,84.23,84.38,166101.0,74.4677,74.5379,73.9933,74.1251,166101.0
2021-06-29 10:00:00,84.4,84.69,84.21,84.66,304547.0,74.1426,74.3974,73.9757,74.371,304547.0
2021-06-29 10:10:00,84.68,84.83,84.58,84.67,291837.0,74.3886,74.5204,74.3008,74.3798,291837.0
2021-06-29 10:20:00,84.67,84.68,84.43,84.46,134064.0,74.3798,74.3886,74.169,74.1953,134064.0
2021-06-29 10:30:00,84.46,84.5,84.27,84.3,52289.0,74.1953,74.2305,74.0284,74.0548,52289.0
2021-06-29 10:40:00,84.29,84.33,84.16,84.28,141558.0,74.046,74.0811,73.9318,74.0372,141558.0
2021-06-29 10:50:00,84.27,84.31,84.21,84.22,38044.0,74.0284,74.0636,73.9757,73.9845,38044.0
2021-06-29 11:00:00,84.19,84.37,84.18,84.28,44226.0,73.9582,74.1163,73.9494,74.0372,44226.0
2021-06-29 11:10:00,84.26,84.35,84.2,84.35,25830.0,74.0196,74.0987,73.9669,74.0987,25830.0
2021-06-29 11:20:00,84.33,84.33,84.1,84.12,73995.0,74.0811,74.0811,73.8791,73.8967,73995.0
2021-06-29 11:30:00,84.11,84.12,84.05,84.1,54671.0,73.8879,73.8967,73.8352,73.8791,54671.0
2021-06-29 11:40:00,84.09,84.15,84.05,84.07,55105.0,73.8703,73.923,73.8352,73.8527,55105.0
2021-06-29 11:50:00,84.08,84.15,83.95,83.97,52272.0,73.8615,73.923,73.7473,73.7649,52272.0
2021-06-29 12:00:00,83.98,84.04,83.91,83.96,59452.0,73.7737,73.8264,73.7122,73.7561,59452.0
2021-06-29 12:10:00,83.96,84.03,83.96,84.01,32945.0,73.7561,73.8176,73.7561,73.8,32945.0
2021-06-29 12:20:00,84.02,84.07,83.95,83.98,78842.0,73.8088,73.8527,73.7473,73.7737,78842.0
2021-06-29 12:30:00,83.98,84.04,83.93,84.03,46490.0,73.7737,73.8264,73.7297,73.8176,46490.0
2021-06-29 12:40:00,84.03,84.04,83.95,83.98,24005.0,73.8176,73.8264,73.7473,73.7737,24005.0
2021-06-29 12:50:00,84.0,84.04,83.97,84.04,28750.0,73.7912,73.8264,73.7649,73.8264,28750.0
2021-06-29 13:00:00,84.04,84.05,83.98,84.03,33188.0,73.8264,73.8352,73.7737,73.8176,33188.0
2021-06-29 13:10:00,84.03,84.03,83.96,83.98,28551.0,73.8176,73.8176,73.7561,73.7737,28551.0
2021-06-29 13:20:00,83.98,83.99,83.83,83.85,49755.0,73.7737,73.7825,73.6419,73.6595,49755.0
2021-06-29 13:30:00,83.84,83.87,83.79,83.81,29519.0,73.6507,73.677,73.6068,73.6243,29519.0
2021-06-29 13:40:00,83.8,83.85,83.78,83.79,30886.0,73.6155,73.6595,73.598,73.6068,30886.0
2021-06-29 13:50:00,83.78,83.81,83.75,83.77,23793.0,73.598,73.6243,73.5716,73.5892,23793.0
2021-06-29 14:00:00,83.77,83.78,83.67,83.68,59013.0,73.5892,73.598,73.5013,73.5101,59013.0
2021-06-29 14:10:00,83.68,83.68,83.56,83.61,201766.0,73.5101,73.5101,73.4047,73.4486,201766.0
2021-06-29 14:20:00,83.61,83.67,83.61,83.65,56539.0,73.4486,73.5013,73.4486,73.4838,56539.0
2021-06-29 14:30:00,83.65,83.67,83.56,83.56,53396.0,73.4838,73.5013,73.4047,73.4047,53396.0
2021-06-29 14:40:00,83.56,83.6,83.53,83.54,55168.0,73.4047,73.4399,73.3784,73.3871,55168.0
2021-06-29 14:50:00,83.54,83.62,83.5,83.61,74383.0,73.3871,73.4574,73.352,73.4486,74383.0
2021-06-29 15:00:00,83.61,83.63,83.48,83.49,141459.0,73.4486,73.4662,73.3344,73.3432,141459.0
2021-06-29 15:10:00,83.49,83.56,83.46,83.46,70852.0,73.3432,73.4047,73.3169,73.3169,70852.0
2021-06-29 15:20:00,83.46,83.52,83.45,83.52,111276.0,73.3169,73.3696,73.3081,73.3696,111276.0
2021-06-29 15:30:00,83.51,83.52,83.44,83.5,104735.0,73.3608,73.3696,73.2993,73.352,104735.0
2021-06-29 15:40:00,83.49,83.54,83.45,83.5,134737.0,73.3432,73.3871,73.3081,73.352,134737.0
2021-06-29 15:50:00,83.5,83.56,83.41,83.49,415011.0,73.352,73.4047,73.2729,73.3432,415011.0
2021-06-30 09:30:00,83.26,83.68,83.17,83.45,129450.0,73.1412,73.5101,73.0621,73.3081,129450.0
2021-06-30 09:40:00,83.43,83.6,83.23,83.29,53745.0,73.2905,73.4399,73.1148,73.1675,53745.0
2021-06-30 09:50:00,83.28,83.38,83.16,83.17,41985.0,73.1587,73.2466,73.0533,73.0621,41985.0
2021-06-30 10:00:00,83.19,83.28,83.13,83.16,70769.0,73.0797,73.1587,73.027,73.0533,70769.0
2021-06-30 10:10:00,83.16,83.26,83.1,83.14,69662.0,73.0533,73.1412,73.0006,73.0358,69662.0
2021-06-30 10:20:00,83.14,83.21,83.01,83.03,98756.0,73.0358,73.0973,72.9216,72.9391,98756.0
2021-06-30 10:30:00,83.03,83.17,83.02,83.05,126437.0,72.9391,73.0621,72.9303,72.9567,126437.0
2021-06-30 10:40:00,83.05,83.2,82.92,83.15,165726.0,72.9567,73.0885,72.8425,73.0445,165726.0
2021-06-30 10:50:00,83.15,83.16,82.86,82.96,115830.0,73.0445,73.0533,72.7898,72.8776,115830.0
2021-06-30 11:00:00,82.96,83.01,82.89,82.9,78821.0,72.8776,72.9216,72.8161,72.8249,78821.0
2021-06-30 11:10:00,82.9,82.92,82.84,82.88,108745.0,72.8249,72.8425,72.7722,72.8074,108745.0
2021-06-30 11:20:00,82.88,82.98,82.86,82.92,64251.0,72.8074,72.8952,72.7898,72.8425,64251.0
2021-06-30 11:30:00,82.92,83.13,82.9,83.11,86586.0,72.8425,73.027,72.8249,73.0094,86586.0
2021-06-30 11:40:00,83.11,83.25,83.09,83.1,113962.0,73.0094,73.1324,72.9918,73.0006,113962.0
2021-06-30 11:50:00,83.1,83.14,83.04,83.12,60402.0,73.0006,73.0358,72.9479,73.0182,60402.0
2021-06-30 12:00:00,83.13,83.25,83.12,83.21,49701.0,73.027,73.1324,73.0182,73.0973,49701.0
2021-06-30 12:10:00,83.23,83.31,83.23,83.29,44048.0,73.1148,73.1851,73.1148,73.1675,44048.0
2021-06-30 12:20:00,83.29,83.53,83.27,83.47,51706.0,73.1675,73.3784,73.15,73.3257,51706.0
2021-06-30 12:30:00,83.48,83.53,83.44,83.53,69814.0,73.3344,73.3784,73.2993,73.3784,69814.0
2021-06-30 12:40:00,83.54,83.56,83.47,83.48,85719.0,73.3871,73.4047,73.3257,73.3344,85719.0
2021-06-30 12:50:00,83.48,83.58,83.47,83.56,61106.0,73.3344,73.4223,73.3257,73.4047,61106.0
2021-06-30 13:00:00,83.55,83.56,83.38,83.45,61410.0,73.3959,73.4047,73.2466,73.3081,61410.0
2021-06-30 13:10:00,83.45,83.45,83.33,83.33,22532.0,73.3081,73.3081,73.2027,73.2027,22532.0
2021-06-30 13:20:00,83.32,83.37,83.28,83.29,55944.0,73.1939,73.2378,73.1587,73.1675,55944.0
2021-06-30 13:30:00,83.29,83.35,83.26,83.31,41374.0,73.1675,73.2202,73.1412,73.1851,41374.0
2021-06-30 13:40:00,83.31,83.34,83.28,83.3,27015.0,73.1851,73.2115,73.1587,73.1763,27015.0
2021-06-30 13:50:00,83.3,83.33,83.23,83.24,57351.0,73.1763,73.2027,73.1148,73.1236,57351.0
2021-06-30 14:00:00,83.24,83.3,83.22,83.29,32569.0,73.1236,73.1763,73.106,73.1675,32569.0
2021-06-30 14:10:00,83.29,83.29,83.24,83.28,38991.0,73.1675,73.1675,73.1236,73.1587,38991.0
2021-06-30 14:20:00,83.28,83.29,83.22,83.24,36326.0,73.1587,73.1675,73.106,73.1236,36326.0
2021-06-30 14:30:00,83.25,83.27,83.21,83.23,30806.0,73.1324,73.15,73.0973,73.1148,30806.0
2021-06-30 14:40:00,83.22,83.24,83.21,83.23,39225.0,73.106,73.1236,73.0973,73.1148,39225.0
2021-06-30 14:50:00,83.22,83.33,83.18,83.32,35017.0,73.106,73.2027,73.0709,73.1939,35017.0
2021-06-30 15:00:00,83.31,83.31,83.23,83.25,60527.0,73.1851,73.1851,73.1148,73.1324,60527.0
2021-06-30 15:10:00,83.26,83.26,83.07,83.09,84220.0,73.1412,73.1412,72.9743,72.9918,84220.0
2021-06-30 15:20:00,83.09,83.17,83.07,83.17,81582.0,72.9918,73.0621,72.9743,73.0621,81582.0
2021-06-30 15:30:00,83.16,83.55,83.13,83.54,165127.0,73.0533,73.3959,73.027,73.3871,165127.0
2021-06-30 15:40:00,83.54,83.54,83.35,83.41,124980.0,73.3871,73.3871,73.2202,73.2729,124980.0
2021-06-30 15:50:00,83.41,83.59,83.39,83.43,451947.0,73.2729,73.4311,73.2554,73.2905,451947.0
2021-07-01 09:30:00,83.71,83.73,83.19,83.2,410308.0,73.5365,73.5541,73.0797,73.0885,410308.0
2021-07-01 09:40:00,83.21,83.3,83.08,83.16,290951.0,73.0973,73.1763,72.9831,73.0533,290951.0
2021-07-01 09:50:00,83.16,83.41,83.03,83.18,280926.0,73.0533,73.2729,72.9391,73.0709,280926.0
2021-07-01 10:00:00,83.17,83.29,82.89,82.9,392269.0,73.0621,73.1675,72.8161,72.8249,392269.0
2021-07-01 10:10:00,82.91,82.98,82.67,82.89,263711.0,72.8337,72.8952,72.6229,72.8161,263711.0
2021-07-01 10:20:00,82.88,83.04,82.87,82.88,125157.0,72.8074,72.9479,72.7986,72.8074,125157.0
2021-07-01 10:30:00,82.87,82.98,82.86,82.98,74738.0,72.7986,72.8952,72.7898,72.8952,74738.0
2021-07-01 10:40:00,82.98,83.04,82.9,82.98,96036.0,72.8952,72.9479,72.8249,72.8952,96036.0
2021-07-01 10:50:00,82.99,83.03,82.89,82.93,86119.0,72.904,72.9391,72.8161,72.8513,86119.0
2021-07-01 11:00:00,82.93,83.07,82.85,82.87,200718.0,72.8513,72.9743,72.781,72.7986,200718.0
2021-07-01 11:10:00,82.88,82.9,82.75,82.76,108900.0,72.8074,72.8249,72.6932,72.7019,108900.0
2021-07-01 11:20:00,82.75,82.86,82.72,82.83,106564.0,72.6932,72.7898,72.6668,72.7634,106564.0
2021-07-01 11:30:00,82.83,82.91,82.72,82.75,87406.0,72.7634,72.8337,72.6668,72.6932,87406.0
2021-07-01 11:40:00,82.76,82.79,82.66,82.68,82230.0,72.7019,72.7283,72.6141,72.6317,82230.0
2021-07-01 11:50:00,82.69,82.74,82.59,82.59,304007.0,72.6404,72.6844,72.5526,72.5526,304007.0
2021-07-01 12:00:00,82.59,82.68,82.52,82.54,258378.0,72.5526,72.6317,72.4911,72.5087,258378.0
2021-07-01 12:10:00,82.55,82.79,82.52,82.68,165780.0,72.5175,72.7283,72.4911,72.6317,165780.0
2021-07-01 12:20:00,82.68,82.69,82.54,82.62,103158.0,72.6317,72.6404,72.5087,72.579,103158.0
2021-07-01 12:30:00,82.61,82.72,82.57,82.65,94738.0,72.5702,72.6668,72.535,72.6053,94738.0
2021-07-01 12:40:00,82.65,82.65,82.53,82.58,98353.0,72.6053,72.6053,72.4999,72.5438,98353.0
2021-07-01 12:50:00,82.58,82.62,82.54,82.59,245397.0,72.5438,72.579,72.5087,72.5526,245397.0
2021-07-01 13:00:00,82.59,82.65,82.57,82.59,131093.0,72.5526,72.6053,72.535,72.5526,131093.0
2021-07-01 13:10:00,82.58,82.7,82.58,82.62,89829.0,72.5438,72.6492,72.5438,72.579,89829.0
2021-07-01 13:20:00,82.63,82.68,82.57,82.61,108876.0,72.5877,72.6317,72.535,72.5702,108876.0
2021-07-01 13:30:00,82.61,82.65,82.58,82.65,99138.0,72.5702,72.6053,72.5438,72.6053,99138.0
2021-07-01 13:40:00,82.65,82.67,82.56,82.64,110260.0,72.6053,72.6229,72.5262,72.5965,110260.0
2021-07-01 13:50:00,82.64,82.64,82.47,82.53,170248.0,72.5965,72.5965,72.4472,72.4999,170248.0
2021-07-01 14:00:00,82.52,82.53,82.4,82.41,118532.0,72.4911,72.4999,72.3857,72.3945,118532.0
2021-07-01 14:10:00,82.4,82.52,82.39,82.5,112133.0,72.3857,72.4911,72.3769,72.4735,112133.0
2021-07-01 14:20:00,82.5,82.53,82.41,82.48,102852.0,72.4735,72.4999,72.3945,72.456,102852.0
2021-07-01 14:30:00,82.48,82.54,82.43,82.46,141266.0,72.456,72.5087,72.412,72.4384,141266.0
2021-07-01 14:40:00,82.47,82.52,82.44,82.44,112369.0,72.4472,72.4911,72.4208,72.4208,112369.0
2021-07-01 14:50:00,82.44,82.44,82.33,82.38,176095.0,72.4208,72.4208,72.3242,72.3681,176095.0
2021-07-01 15:00:00,82.39,82.46,82.34,82.39,95611.0,72.3769,72.4384,72.333,72.3769,95611.0
2021-07-01 15:10:00,82.39,82.39,82.21,82.21,128802.0,72.3769,72.3769,72.2188,72.2188,128802.0
2021-07-01 15:20:00,82.21,82.23,82.14,82.18,176187.0,72.2188,72.2364,72.1573,72.1924,176187.0
2021-07-01 15:30:00,82.19,82.19,82.07,82.14,288146.0,72.2012,72.2012,72.0958,72.1573,288146.0
2021-07-01 15:40:00,82.15,82.17,81.96,82.05,429119.0,72.1661,72.1836,71.9992,72.0782,429119.0
2021-07-01 15:50:00,82.06,82.24,81.99,82.23,919798.0,72.087,72.2451,72.0255,72.2364,919798.0
2021-07-02 09:30:00,82.16,82.32,81.88,81.96,234748.0,72.1749,72.3154,71.9289,71.9992,234748.0
2021-07-02 09:40:00,81.97,81.99,81.52,81.52,146632.0,72.008,72.0255,71.6126,71.6126,146632.0
2021-07-02 09:50:00,81.52,81.71,81.46,81.69,171276.0,71.6126,71.7796,71.5599,71.762,171276.0
2021-07-02 10:00:00,81.67,81.97,81.63,81.94,157287.0,71.7444,72.008,71.7093,71.9816,157287.0
2021-07-02 10:10:00,81.93,81.98,81.8,81.8,92473.0,71.9728,72.0167,71.8586,71.8586,92473.0
2021-07-02 10:20:00,81.81,82.01,81.79,81.98,117812.0,71.8674,72.0431,71.8498,72.0167,117812.0
2021-07-02 10:30:00,81.98,82.12,81.97,82.04,152733.0,72.0167,72.1397,72.008,72.0694,152733.0
2021-07-02 10:40:00,82.05,82.11,81.99,82.08,179199.0,72.0782,72.1309,72.0255,72.1046,179199.0
2021-07-02 10:50:00,82.08,82.36,82.07,82.35,130593.0,72.1046,72.3506,72.0958,72.3418,130593.0
2021-07-02 11:00:00,82.34,82.37,82.22,82.32,120714.0,72.333,72.3593,72.2276,72.3154,120714.0
2021-07-02 11:10:00,82.33,82.46,82.3,82.39,90600.0,72.3242,72.4384,72.2978,72.3769,90600.0
2021-07-02 11:20:00,82.4,82.44,82.36,82.4,61089.0,72.3857,72.4208,72.3506,72.3857,61089.0
2021-07-02 11:30:00,82.4,82.49,82.38,82.44,97834.0,72.3857,72.4648,72.3681,72.4208,97834.0
2021-07-02 11:40:00,82.44,82.45,82.3,82.31,81382.0,72.4208,72.4296,72.2978,72.3066,81382.0
2021-07-02 11:50:00,82.31,82.38,82.26,82.31,56891.0,72.3066,72.3681,72.2627,72.3066,56891.0
2021-07-02 12:00:00,82.31,82.53,82.29,82.5,70977.0,72.3066,72.4999,72.2891,72.4735,70977.0
2021-07-02 12:10:00,82.5,82.54,82.4,82.48,49757.0,72.4735,72.5087,72.3857,72.456,49757.0
2021-07-02 12:20:00,82.47,82.48,82.38,82.41,56425.0,72.4472,72.456,72.3681,72.3945,56425.0
2021-07-02 12:30:00,82.41,82.51,82.41,82.51,65422.0,72.3945,72.4823,72.3945,72.4823,65422.0
2021-07-02 12:40:00,82.52,82.59,82.48,82.55,84870.0,72.4911,72.5526,72.456,72.5175,84870.0
2021-07-02 12:50:00,82.56,82.72,82.56,82.66,110258.0,72.5262,72.6668,72.5262,72.6141,110258.0
2021-07-02 13:00:00,82.65,82.66,82.52,82.53,52713.0,72.6053,72.6141,72.4911,72.4999,52713.0
2021-07-02 13:10:00,82.52,82.56,82.5,82.5,51446.0,72.4911,72.5262,72.4735,72.4735,51446.0
2021-07-02 13:20:00,82.51,82.61,82.5,82.55,68745.0,72.4823,72.5702,72.4735,72.5175,68745.0
2021-07-02 13:30:00,82.55,82.57,82.48,82.52,79810.0,72.5175,72.535,72.456,72.4911,79810.0
2021-07-02 13:40:00,82.52,82.57,82.51,82.53,43653.0,72.4911,72.535,72.4823,72.4999,43653.0
2021-07-02 13:50:00,82.53,82.56,82.43,82.46,44505.0,72.4999,72.5262,72.412,72.4384,44505.0
2021-07-02 14:00:00,82.48,82.54,82.42,82.52,50183.0,72.456,72.5087,72.4033,72.4911,50183.0
2021-07-02 14:10:00,82.52,82.53,82.45,82.48,36714.0,72.4911,72.4999,72.4296,72.456,36714.0
2021-07-02 14:20:00,82.48,82.52,82.45,82.5,45813.0,72.456,72.4911,72.4296,72.4735,45813.0
2021-07-02 14:30:00,82.49,82.54,82.47,82.48,68880.0,72.4648,72.5087,72.4472,72.456,68880.0
2021-07-02 14:40:00,82.49,82.5,82.4,82.43,55304.0,72.4648,72.4735,72.3857,72.412,55304.0
2021-07-02 14:50:00,82.43,82.43,82.35,82.41,47237.0,72.412,72.412,72.3418,72.3945,47237.0
2021-07-02 15:00:00,82.41,82.48,82.39,82.45,82396.0,72.3945,72.456,72.3769,72.4296,82396.0
2021-07-02 15:10:00,82.45,82.54,82.43,82.51,77571.0,72.4296,72.5087,72.412,72.4823,77571.0
2021-07-02 15:20:00,82.51,82.58,82.47,82.52,90343.0,72.4823,72.5438,72.4472,72.4911,90343.0
2021-07-02 15:30:00,82.53,82.56,82.47,82.47,164289.0,72.4999,72.5262,72.4472,72.4472,164289.0
2021-07-02 15:40:00,82.48,82.54,82.47,82.48,141850.0,72.456,72.5087,72.4472,72.456,141850.0
2021-07-02 15:50:00,82.49,82.6,82.38,82.43,494372.0,72.4648,72.5614,72.3681,72.412,494372.0
2021-07-06 09:30:00,82.13,82.13,81.14,81.26,282648.0,72.1485,72.1485,71.2788,71.3842,282648.0
2021-07-06 09:40:00,81.26,81.37,81.06,81.08,144306.0,71.3842,71.4809,71.2085,71.2261,144306.0
2021-07-06 09:50:00,81.06,81.1,80.89,80.93,203180.0,71.2085,71.2437,71.0592,71.0943,203180.0
2021-07-06 10:00:00,80.93,80.93,80.6,80.69,175660.0,71.0943,71.0943,70.8045,70.8835,175660.0
2021-07-06 10:10:00,80.7,80.7,80.41,80.59,169134.0,70.8923,70.8923,70.6375,70.7957,169134.0
2021-07-06 10:20:00,80.56,80.58,80.36,80.49,118326.0,70.7693,70.7869,70.5936,70.7078,118326.0
2021-07-06 10:30:00,80.47,80.72,80.39,80.69,73173.0,70.6903,70.9099,70.62,70.8835,73173.0
2021-07-06 10:40:00,80.68,80.69,80.4,80.47,90578.0,70.8747,70.8835,70.6288,70.6903,90578.0
2021-07-06 10:50:00,80.45,80.48,80.33,80.41,78504.0,70.6727,70.699,70.5673,70.6375,78504.0
2021-07-06 11:00:00,80.4,80.44,80.32,80.38,96469.0,70.6288,70.6639,70.5585,70.6112,96469.0
2021-07-06 11:10:00,80.37,80.38,80.25,80.34,83025.0,70.6024,70.6112,70.497,70.5761,83025.0
2021-07-06 11:20:00,80.33,80.49,80.28,80.49,75158.0,70.5673,70.7078,70.5233,70.7078,75158.0
2021-07-06 11:30:00,80.48,80.63,80.47,80.62,66897.0,70.699,70.8308,70.6903,70.822,66897.0
2021-07-06 11:40:00,80.63,81.09,80.61,80.96,264913.0,70.8308,71.2349,70.8132,71.1207,264913.0
2021-07-06 11:50:00,80.94,80.94,80.69,80.75,85573.0,71.1031,71.1031,70.8835,70.9362,85573.0
2021-07-06 12:00:00,80.74,80.74,80.6,80.61,50455.0,70.9274,70.9274,70.8045,70.8132,50455.0
2021-07-06 12:10:00,80.61,80.86,80.6,80.86,87720.0,70.8132,71.0329,70.8045,71.0329,87720.0
2021-07-06 12:20:00,80.85,80.86,80.69,80.83,71882.0,71.0241,71.0329,70.8835,71.0065,71882.0
2021-07-06 12:30:00,80.83,80.86,80.75,80.8,44381.0,71.0065,71.0329,70.9362,70.9801,44381.0
2021-07-06 12:40:00,80.8,80.9,80.71,80.9,50808.0,70.9801,71.068,70.9011,71.068,50808.0
2021-07-06 12:50:00,80.89,80.92,80.85,80.9,47735.0,71.0592,71.0856,71.0241,71.068,47735.0
2021-07-06 13:00:00,80.89,81.02,80.88,80.96,92062.0,71.0592,71.1734,71.0504,71.1207,92062.0
2021-07-06 13:10:00,80.97,80.99,80.91,80.97,52016.0,71.1295,71.1471,71.0768,71.1295,52016.0
2021-07-06 13:20:00,80.97,81.01,80.87,80.89,53357.0,71.1295,71.1646,71.0416,71.0592,53357.0
2021-07-06 13:30:00,80.9,80.95,80.79,80.82,100350.0,71.068,71.1119,70.9714,70.9977,100350.0
2021-07-06 13:40:00,80.82,80.91,80.74,80.87,95267.0,70.9977,71.0768,70.9274,71.0416,95267.0
2021-07-06 13:50:00,80.87,80.91,80.84,80.87,70791.0,71.0416,71.0768,71.0153,71.0416,70791.0
2021-07-06 14:00:00,80.87,81.04,80.86,80.96,84565.0,71.0416,71.191,71.0329,71.1207,84565.0
2021-07-06 14:10:00,80.96,80.97,80.9,80.95,74999.0,71.1207,71.1295,71.068,71.1119,74999.0
2021-07-06 14:20:00,80.95,81.04,80.95,81.03,45294.0,71.1119,71.191,71.1119,71.1822,45294.0
2021-07-06 14:30:00,81.03,81.05,80.89,80.92,58641.0,71.1822,71.1998,71.0592,71.0856,58641.0
2021-07-06 14:40:00,80.92,80.92,80.8,80.85,61389.0,71.0856,71.0856,70.9801,71.0241,61389.0
2021-07-06 14:50:00,80.86,80.87,80.78,80.79,50399.0,71.0329,71.0416,70.9626,70.9714,50399.0
2021-07-06 15:00:00,80.8,80.92,80.79,80.92,67260.0,70.9801,71.0856,70.9714,71.0856,67260.0
2021-07-06 15:10:00,80.92,80.95,80.83,80.84,78473.0,71.0856,71.1119,71.0065,71.0153,78473.0
2021-07-06 15:20:00,80.84,81.11,80.82,81.09,122299.0,71.0153,71.2525,70.9977,71.2349,122299.0
2021-07-06 15:30:00,81.1,81.12,80.93,81.09,157435.0,71.2437,71.2613,71.0943,71.2349,157435.0
2021-07-06 15:40:00,81.09,81.23,81.08,81.2,163169.0,71.2349,71.3579,71.2261,71.3315,163169.0
2021-07-06 15:50:00,81.2,81.26,81.05,81.19,491246.0,71.3315,71.3842,71.1998,71.3227,491246.0
2021-07-07 09:30:00,80.96,81.49,80.71,81.28,231836.0,71.1207,71.5863,70.9011,71.4018,231836.0
2021-07-07 09:40:00,81.27,81.56,81.12,81.37,160864.0,71.393,71.6478,71.2613,71.4809,160864.0
2021-07-07 09:50:00,81.36,81.4,80.78,80.88,132127.0,71.4721,71.5072,70.9626,71.0504,132127.0
2021-07-07 10:00:00,80.91,81.01,80.82,80.84,74279.0,71.0768,71.1646,70.9977,71.0153,74279.0
2021-07-07 10:10:00,80.85,80.93,80.76,80.92,52134.0,71.0241,71.0943,70.945,71.0856,52134.0
2021-07-07 10:20:00,80.9,80.92,80.59,80.64,45505.0,71.068,71.0856,70.7957,70.8396,45505.0
2021-07-07 10:30:00,80.63,80.65,80.44,80.53,61527.0,70.8308,70.8484,70.6639,70.743,61527.0
2021-07-07 10:40:00,80.51,80.69,80.5,80.63,40874.0,70.7254,70.8835,70.7166,70.8308,40874.0
2021-07-07 10:50:00,80.63,80.71,80.59,80.67,81245.0,70.8308,70.9011,70.7957,70.8659,81245.0
2021-07-07 11:00:00,80.67,80.74,80.56,80.59,52037.0,70.8659,70.9274,70.7693,70.7957,52037.0
2021-07-07 11:10:00,80.59,80.76,80.56,80.75,49503.0,70.7957,70.945,70.7693,70.9362,49503.0
2021-07-07 11:20:00,80.74,80.94,80.74,80.89,46326.0,70.9274,71.1031,70.9274,71.0592,46326.0
2021-07-07 11:30:00,80.9,81.11,80.89,81.04,68600.0,71.068,71.2525,71.0592,71.191,68600.0
2021-07-07 11:40:00,81.03,81.06,80.87,80.89,50082.0,71.1822,71.2085,71.0416,71.0592,50082.0
2021-07-07 11:50:00,80.9,80.91,80.64,80.71,40198.0,71.068,71.0768,70.8396,70.9011,40198.0
2021-07-07 12:00:00,80.72,80.79,80.69,80.79,32846.0,70.9099,70.9714,70.8835,70.9714,32846.0
2021-07-07 12:10:00,80.78,80.86,80.74,80.83,30894.0,70.9626,71.0329,70.9274,71.0065,30894.0
2021-07-07 12:20:00,80.84,80.88,80.75,80.77,28823.0,71.0153,71.0504,70.9362,70.9538,28823.0
2021-07-07 12:30:00,80.78,80.84,80.77,80.78,35020.0,70.9626,71.0153,70.9538,70.9626,35020.0
2021-07-07 12:40:00,80.78,80.81,80.67,80.8,61075.0,70.9626,70.9889,70.8659,70.9801,61075.0
2021-07-07 12:50:00,80.79,80.87,80.75,80.83,117477.0,70.9714,71.0416,70.9362,71.0065,117477.0
2021-07-07 13:00:00,80.85,80.91,80.83,80.87,35372.0,71.0241,71.0768,71.0065,71.0416,35372.0
2021-07-07 13:10:00,80.86,80.93,80.83,80.89,36719.0,71.0329,71.0943,71.0065,71.0592,36719.0
2021-07-07 13:20:00,80.89,80.89,80.78,80.82,28680.0,71.0592,71.0592,70.9626,70.9977,28680.0
2021-07-07 13:30:00,80.84,80.95,80.82,80.95,46149.0,71.0153,71.1119,70.9977,71.1119,46149.0
2021-07-07 13:40:00,80.95,82.38,80.93,81.77,1203336.0,71.1119,72.3681,71.0943,71.8323,1203336.0
2021-07-07 13:50:00,81.73,81.8,81.11,81.25,543254.0,71.7971,71.8586,71.2525,71.3755,543254.0
2021-07-07 14:00:00,81.27,81.29,81.02,81.12,113930.0,71.393,71.4106,71.1734,71.2613,113930.0
2021-07-07 14:10:00,81.13,81.24,81.07,81.15,64581.0,71.27,71.3667,71.2173,71.2876,64581.0
2021-07-07 14:20:00,81.17,81.19,81.04,81.1,83075.0,71.3052,71.3227,71.191,71.2437,83075.0
2021-07-07 14:30:00,81.09,81.2,81.07,81.13,71760.0,71.2349,71.3315,71.2173,71.27,71760.0
2021-07-07 14:40:00,81.14,81.22,81.12,81.22,52628.0,71.2788,71.3491,71.2613,71.3491,52628.0
2021-07-07 14:50:00,81.21,81.3,81.19,81.29,52178.0,71.3403,71.4194,71.3227,71.4106,52178.0
2021-07-07 15:00:00,81.28,81.37,81.25,81.27,82650.0,71.4018,71.4809,71.3755,71.393,82650.0
2021-07-07 15:10:00,81.28,81.32,81.23,81.24,67434.0,71.4018,71.4369,71.3579,71.3667,67434.0
2021-07-07 15:20:00,81.24,81.34,81.24,81.29,91107.0,71.3667,71.4545,71.3667,71.4106,91107.0
2021-07-07 15:30:00,81.3,81.35,81.23,81.28,142742.0,71.4194,71.4633,71.3579,71.4018,142742.0
2021-07-07 15:40:00,81.28,81.35,81.15,81.33,174408.0,71.4018,71.4633,71.2876,71.4457,174408.0
2021-07-07 15:50:00,81.33,81.38,81.21,81.38,409577.0,71.4457,71.4897,71.3403,71.4897,409577.0
2021-07-08 09:30:00,80.59,80.76,80.31,80.44,204983.0,70.7957,70.945,70.5497,70.6639,204983.0
2021-07-08 09:40:00,80.42,80.53,80.18,80.49,107697.0,70.6463,70.743,70.4355,70.7078,107697.0
2021-07-08 09:50:00,80.51,80.87,80.38,80.79,76187.0,70.7254,71.0416,70.6112,70.9714,76187.0
2021-07-08 10:00:00,80.79,80.79,80.48,80.52,94954.0,70.9714,70.9714,70.699,70.7342,94954.0
2021-07-08 10:10:00,80.51,80.52,80.1,80.1,110155.0,70.7254,70.7342,70.3652,70.3652,110155.0
2021-07-08 10:20:00,80.09,80.26,79.91,80.26,264161.0,70.3564,70.5058,70.1983,70.5058,264161.0
2021-07-08 10:30:00,80.26,80.32,80.14,80.23,73262.0,70.5058,70.5585,70.4004,70.4794,73262.0
2021-07-08 10:40:00,80.22,80.33,80.14,80.27,72613.0,70.4706,70.5673,70.4004,70.5146,72613.0
2021-07-08 10:50:00,80.25,80.48,80.25,80.33,59626.0,70.497,70.699,70.497,70.5673,59626.0
2021-07-08 11:00:00,80.34,80.47,80.25,80.43,65534.0,70.5761,70.6903,70.497,70.6551,65534.0
2021-07-08 11:10:00,80.42,80.46,80.23,80.35,54973.0,70.6463,70.6815,70.4794,70.5848,54973.0
2021-07-08 11:20:00,80.36,80.5,80.36,80.39,57490.0,70.5936,70.7166,70.5936,70.62,57490.0
2021-07-08 11:30:00,80.39,80.41,80.3,80.39,53599.0,70.62,70.6375,70.5409,70.62,53599.0
2021-07-08 11:40:00,80.39,80.63,80.39,80.62,40038.0,70.62,70.8308,70.62,70.822,40038.0
2021-07-08 11:50:00,80.63,80.66,80.52,80.52,53931.0,70.8308,70.8572,70.7342,70.7342,53931.0
2021-07-08 12:00:00,80.53,80.61,80.5,80.57,43185.0,70.743,70.8132,70.7166,70.7781,43185.0
2021-07-08 12:10:00,80.57,80.57,80.5,80.52,28251.0,70.7781,70.7781,70.7166,70.7342,28251.0
2021-07-08 12:20:00,80.53,80.62,80.51,80.55,34506.0,70.743,70.822,70.7254,70.7605,34506.0
2021-07-08 12:30:00,80.53,80.62,80.48,80.48,27267.0,70.743,70.822,70.699,70.699,27267.0
2021-07-08 12:40:00,80.48,80.55,80.46,80.52,50376.0,70.699,70.7605,70.6815,70.7342,50376.0
2021-07-08 12:50:00,80.51,80.57,80.47,80.53,59403.0,70.7254,70.7781,70.6903,70.743,59403.0
2021-07-08 13:00:00,80.53,80.55,80.39,80.45,101874.0,70.743,70.7605,70.62,70.6727,101874.0
2021-07-08 13:10:00,80.45,80.46,80.35,80.4,41503.0,70.6727,70.6815,70.5848,70.6288,41503.0
2021-07-08 13:20:00,80.39,80.39,80.19,80.27,55184.0,70.62,70.62,70.4443,70.5146,55184.0
2021-07-08 13:30:00,80.27,80.27,80.18,80.21,43684.0,70.5146,70.5146,70.4355,70.4619,43684.0
2021-07-08 13:40:00,80.22,80.23,80.1,80.1,54806.0,70.4706,70.4794,70.3652,70.3652,54806.0
2021-07-08 13:50:00,80.1,80.11,80.01,80.1,58272.0,70.3652,70.374,70.2862,70.3652,58272.0
2021-07-08 14:00:00,80.09,80.14,80.05,80.08,52586.0,70.3564,70.4004,70.3213,70.3477,52586.0
2021-07-08 14:10:00,80.08,80.15,80.03,80.05,36208.0,70.3477,70.4091,70.3037,70.3213,36208.0
2021-07-08 14:20:00,80.05,80.06,79.96,80.01,62199.0,70.3213,70.3301,70.2422,70.2862,62199.0
2021-07-08 14:30:00,80.01,80.05,79.95,79.96,107217.0,70.2862,70.3213,70.2334,70.2422,107217.0
2021-07-08 14:40:00,79.96,80.01,79.88,79.91,92308.0,70.2422,70.2862,70.172,70.1983,92308.0
2021-07-08 14:50:00,79.91,79.99,79.87,79.97,76842.0,70.1983,70.2686,70.1632,70.251,76842.0
2021-07-08 15:00:00,79.98,80.0,79.91,79.92,73522.0,70.2598,70.2774,70.1983,70.2071,73522.0
2021-07-08 15:10:00,79.92,79.93,79.78,79.81,121334.0,70.2071,70.2159,70.0841,70.1105,121334.0
2021-07-08 15:20:00,79.81,79.87,79.79,79.87,70646.0,70.1105,70.1632,70.0929,70.1632,70646.0
2021-07-08 15:30:00,79.87,80.05,79.86,79.93,165521.0,70.1632,70.3213,70.1544,70.2159,165521.0
2021-07-08 15:40:00,79.93,79.98,79.84,79.87,189776.0,70.2159,70.2598,70.1368,70.1632,189776.0
2021-07-08 15:50:00,79.86,80.25,79.81,80.23,443494.0,70.1544,70.497,70.1105,70.4794,443494.0
2021-07-09 09:30:00,80.91,81.29,80.87,81.28,124912.0,71.0768,71.4106,71.0416,71.4018,124912.0
2021-07-09 09:40:00,81.27,81.45,81.12,81.12,83937.0,71.393,71.5512,71.2613,71.2613,83937.0
2021-07-09 09:50:00,81.12,81.45,81.1,81.28,65521.0,71.2613,71.5512,71.2437,71.4018,65521.0
2021-07-09 10:00:00,81.29,81.42,81.26,81.29,56531.0,71.4106,71.5248,71.3842,71.4106,56531.0
2021-07-09 10:10:00,81.31,81.68,81.3,81.66,94314.0,71.4282,71.7532,71.4194,71.7356,94314.0
2021-07-09 10:20:00,81.65,81.65,81.52,81.52,53449.0,71.7268,71.7268,71.6126,71.6126,53449.0
2021-07-09 10:30:00,81.53,81.6,81.49,81.53,49342.0,71.6214,71.6829,71.5863,71.6214,49342.0
2021-07-09 10:40:00,81.53,81.58,81.32,81.36,54848.0,71.6214,71.6654,71.4369,71.4721,54848.0
2021-07-09 10:50:00,81.35,81.41,81.17,81.18,51801.0,71.4633,71.516,71.3052,71.314,51801.0
2021-07-09 11:00:00,81.17,81.37,81.14,81.35,49516.0,71.3052,71.4809,71.2788,71.4633,49516.0
2021-07-09 11:10:00,81.37,81.41,81.3,81.4,38896.0,71.4809,71.516,71.4194,71.5072,38896.0
2021-07-09 11:20:00,81.4,81.49,81.37,81.45,50097.0,71.5072,71.5863,71.4809,71.5512,50097.0
2021-07-09 11:30:00,81.45,81.57,81.43,81.5,62230.0,71.5512,71.6566,71.5336,71.5951,62230.0
2021-07-09 11:40:00,81.5,81.63,81.49,81.52,43388.0,71.5951,71.7093,71.5863,71.6126,43388.0
2021-07-09 11:50:00,81.51,81.61,81.48,81.48,64333.0,71.6039,71.6917,71.5775,71.5775,64333.0
2021-07-09 12:00:00,81.48,81.57,81.48,81.51,38961.0,71.5775,71.6566,71.5775,71.6039,38961.0
2021-07-09 12:10:00,81.5,81.5,81.41,81.44,53344.0,71.5951,71.5951,71.516,71.5424,53344.0
2021-07-09 12:20:00,81.45,81.46,81.36,81.4,46591.0,71.5512,71.5599,71.4721,71.5072,46591.0
2021-07-09 12:30:00,81.39,81.48,81.36,81.46,32641.0,71.4984,71.5775,71.4721,71.5599,32641.0
2021-07-09 12:40:00,81.45,81.47,81.37,81.38,25381.0,71.5512,71.5687,71.4809,71.4897,25381.0
2021-07-09 12:50:00,81.37,81.38,81.29,81.29,45686.0,71.4809,71.4897,71.4106,71.4106,45686.0
2021-07-09 13:00:00,81.3,81.43,81.29,81.34,52433.0,71.4194,71.5336,71.4106,71.4545,52433.0
2021-07-09 13:10:00,81.34,81.41,81.31,81.39,29404.0,71.4545,71.516,71.4282,71.4984,29404.0
2021-07-09 13:20:00,81.4,81.45,81.38,81.43,20884.0,71.5072,71.5512,71.4897,71.5336,20884.0
2021-07-09 13:30:00,81.42,81.44,81.37,81.42,31383.0,71.5248,71.5424,71.4809,71.5248,31383.0
2021-07-09 13:40:00,81.43,81.55,81.43,81.51,33276.0,71.5336,71.639,71.5336,71.6039,33276.0
2021-07-09 13:50:00,81.51,81.57,81.49,81.49,30530.0,71.6039,71.6566,71.5863,71.5863,30530.0
2021-07-09 14:00:00,81.49,81.51,81.45,81.46,28249.0,71.5863,71.6039,71.5512,71.5599,28249.0
2021-07-09 14:10:00,81.46,81.52,81.46,81.51,44259.0,71.5599,71.6126,71.5599,71.6039,44259.0
2021-07-09 14:20:00,81.51,81.57,81.45,81.47,56813.0,71.6039,71.6566,71.5512,71.5687,56813.0
2021-07-09 14:30:00,81.47,81.48,81.41,81.48,31633.0,71.5687,71.5775,71.516,71.5775,31633.0
2021-07-09 14:40:00,81.48,81.53,81.47,81.51,26831.0,71.5775,71.6214,71.5687,71.6039,26831.0
2021-07-09 14:50:00,81.52,81.58,81.5,81.57,30490.0,71.6126,71.6654,71.5951,71.6566,30490.0
2021-07-09 15:00:00,81.58,81.6,81.53,81.58,29205.0,71.6654,71.6829,71.6214,71.6654,29205.0
2021-07-09 15:10:00,81.58,81.62,81.54,81.6,46399.0,71.6654,71.7005,71.6302,71.6829,46399.0
2021-07-09 15:20:00,81.6,81.6,81.49,81.57,60116.0,71.6829,71.6829,71.5863,71.6566,60116.0
2021-07-09 15:30:00,81.57,81.62,81.51,81.55,93354.0,71.6566,71.7005,71.6039,71.639,93354.0
2021-07-09 15:40:00,81.56,81.57,81.35,81.4,166192.0,71.6478,71.6566,71.4633,71.5072,166192.0
2021-07-09 15:50:00,81.4,81.43,81.29,81.32,330862.0,71.5072,71.5336,71.4106,71.4369,330862.0
2021-07-12 09:30:00,80.89,81.3,80.43,81.22,222555.0,71.0592,71.4194,70.6551,71.3491,222555.0
2021-07-12 09:40:00,81.23,81.4,81.12,81.38,97588.0,71.3579,71.5072,71.2613,71.4897,97588.0
2021-07-12 09:50:00,81.38,81.62,81.31,81.56,86144.0,71.4897,71.7005,71.4282,71.6478,86144.0
2021-07-12 10:00:00,81.56,81.79,81.55,81.69,75346.0,71.6478,71.8498,71.639,71.762,75346.0
2021-07-12 10:10:00,81.7,81.84,81.64,81.84,60933.0,71.7708,71.8938,71.7181,71.8938,60933.0
2021-07-12 10:20:00,81.84,81.94,81.81,81.83,63797.0,71.8938,71.9816,71.8674,71.885,63797.0
2021-07-12 10:30:00,81.83,81.94,81.78,81.92,53861.0,71.885,71.9816,71.841,71.964,53861.0
2021-07-12 10:40:00,81.92,82.0,81.81,81.88,66079.0,71.964,72.0343,71.8674,71.9289,66079.0
2021-07-12 10:50:00,81.89,81.97,81.85,81.95,35351.0,71.9377,72.008,71.9025,71.9904,35351.0
2021-07-12 11:00:00,81.96,81.97,81.83,81.89,63177.0,71.9992,72.008,71.885,71.9377,63177.0
2021-07-12 11:10:00,81.88,81.95,81.79,81.84,58294.0,71.9289,71.9904,71.8498,71.8938,58294.0
2021-07-12 11:20:00,81.84,81.9,81.79,81.85,32480.0,71.8938,71.9465,71.8498,71.9025,32480.0
2021-07-12 11:30:00,81.83,81.84,81.71,81.73,36453.0,71.885,71.8938,71.7796,71.7971,36453.0
2021-07-12 11:40:00,81.74,81.83,81.7,81.7,37798.0,71.8059,71.885,71.7708,71.7708,37798.0
2021-07-12 11:50:00,81.7,81.78,81.65,81.76,30354.0,71.7708,71.841,71.7268,71.8235,30354.0
2021-07-12 12:00:00,81.76,81.88,81.75,81.85,27718.0,71.8235,71.9289,71.8147,71.9025,27718.0
2021-07-12 12:10:00,81.86,81.97,81.83,81.97,33056.0,71.9113,72.008,71.885,72.008,33056.0
2021-07-12 12:20:00,81.97,82.02,81.88,81.91,50076.0,72.008,72.0519,71.9289,71.9552,50076.0
2021-07-12 12:30:00,81.9,81.9,81.85,81.87,19872.0,71.9465,71.9465,71.9025,71.9201,19872.0
2021-07-12 12:40:00,81.88,81.93,81.86,81.89,34232.0,71.9289,71.9728,71.9113,71.9377,34232.0
2021-07-12 12:50:00,81.9,81.9,81.83,81.86,25692.0,71.9465,71.9465,71.885,71.9113,25692.0
2021-07-12 13:00:00,81.86,81.95,81.84,81.93,40326.0,71.9113,71.9904,71.8938,71.9728,40326.0
2021-07-12 13:10:00,81.92,82.0,81.89,81.91,53153.0,71.964,72.0343,71.9377,71.9552,53153.0
2021-07-12 13:20:00,81.9,82.05,81.85,82.04,32853.0,71.9465,72.0782,71.9025,72.0694,32853.0
2021-07-12 13:30:00,82.03,82.11,82.01,82.1,42387.0,72.0607,72.1309,72.0431,72.1222,42387.0
2021-07-12 13:40:00,82.09,82.11,81.98,82.03,31085.0,72.1134,72.1309,72.0167,72.0607,31085.0
2021-07-12 13:50:00,82.02,82.06,81.97,81.98,37871.0,72.0519,72.087,72.008,72.0167,37871.0
2021-07-12 14:00:00,81.97,81.98,81.91,81.92,40689.0,72.008,72.0167,71.9552,71.964,40689.0
2021-07-12 14:10:00,81.92,81.99,81.91,81.96,34745.0,71.964,72.0255,71.9552,71.9992,34745.0
2021-07-12 14:20:00,81.97,82.06,81.96,82.03,58803.0,72.008,72.087,71.9992,72.0607,58803.0
2021-07-12 14:30:00,82.03,82.07,82.0,82.04,47566.0,72.0607,72.0958,72.0343,72.0694,47566.0
2021-07-12 14:40:00,82.04,82.05,81.95,81.96,36748.0,72.0694,72.0782,71.9904,71.9992,36748.0
2021-07-12 14:50:00,81.95,82.03,81.93,81.99,51399.0,71.9904,72.0607,71.9728,72.0255,51399.0
2021-07-12 15:00:00,81.98,82.01,81.92,81.94,79989.0,72.0167,72.0431,71.964,71.9816,79989.0
2021-07-12 15:10:00,81.93,81.97,81.91,81.95,57911.0,71.9728,72.008,71.9552,71.9904,57911.0
2021-07-12 15:20:00,81.95,81.97,81.89,81.94,66729.0,71.9904,72.008,71.9377,71.9816,66729.0
2021-07-12 15:30:00,81.94,81.99,81.9,81.92,80717.0,71.9816,72.0255,71.9465,71.964,80717.0
2021-07-12 15:40:00,81.93,82.05,81.92,82.02,113580.0,71.9728,72.0782,71.964,72.0519,113580.0
2021-07-12 15:50:00,82.02,82.04,81.78,81.82,379245.0,72.0519,72.0694,71.841,71.8762,379245.0
2021-07-13 09:30:00,82.01,82.34,81.82,82.2,182422.0,72.0431,72.333,71.8762,72.21,182422.0
2021-07-13 09:40:00,82.17,82.25,81.92,82.01,123111.0,72.1836,72.2539,71.964,72.0431,123111.0
2021-07-13 09:50:00,82.02,82.14,81.9,81.9,79812.0,72.0519,72.1573,71.9465,71.9465,79812.0
2021-07-13 10:00:00,81.91,81.95,81.65,81.95,61472.0,71.9552,71.9904,71.7268,71.9904,61472.0
2021-07-13 10:10:00,81.93,82.16,81.85,82.15,46699.0,71.9728,72.1749,71.9025,72.1661,46699.0
2021-07-13 10:20:00,82.14,82.17,81.96,82.0,52352.0,72.1573,72.1836,71.9992,72.0343,52352.0
2021-07-13 10:30:00,81.99,82.08,81.94,82.0,34527.0,72.0255,72.1046,71.9816,72.0343,34527.0
2021-07-13 10:40:00,82.0,82.01,81.74,81.74,47371.0,72.0343,72.0431,71.8059,71.8059,47371.0
2021-07-13 10:50:00,81.74,81.8,81.66,81.7,61485.0,71.8059,71.8586,71.7356,71.7708,61485.0
2021-07-13 11:00:00,81.71,81.85,81.64,81.78,42784.0,71.7796,71.9025,71.7181,71.841,42784.0
2021-07-13 11:10:00,81.77,81.86,81.75,81.8,23851.0,71.8323,71.9113,71.8147,71.8586,23851.0
2021-07-13 11:20:00,81.8,81.81,81.74,81.78,24424.0,71.8586,71.8674,71.8059,71.841,24424.0
2021-07-13 11:30:00,81.77,81.85,81.7,81.77,49855.0,71.8323,71.9025,71.7708,71.8323,49855.0
2021-07-13 11:40:00,81.78,81.8,81.72,81.8,24692.0,71.841,71.8586,71.7883,71.8586,24692.0
2021-07-13 11:50:00,81.78,81.9,81.78,81.86,44135.0,71.841,71.9465,71.841,71.9113,44135.0
2021-07-13 12:00:00,81.85,81.91,81.83,81.89,25886.0,71.9025,71.9552,71.885,71.9377,25886.0
2021-07-13 12:10:00,81.9,81.97,81.85,81.85,27845.0,71.9465,72.008,71.9025,71.9025,27845.0
2021-07-13 12:20:00,81.86,81.86,81.74,81.79,29550.0,71.9113,71.9113,71.8059,71.8498,29550.0
2021-07-13 12:30:00,81.78,81.83,81.77,81.82,16846.0,71.841,71.885,71.8323,71.8762,16846.0
2021-07-13 12:40:00,81.82,81.84,81.74,81.76,30720.0,71.8762,71.8938,71.8059,71.8235,30720.0
2021-07-13 12:50:00,81.76,81.85,81.75,81.84,26145.0,71.8235,71.9025,71.8147,71.8938,26145.0
2021-07-13 13:00:00,81.84,81.85,81.8,81.81,25842.0,71.8938,71.9025,71.8586,71.8674,25842.0
2021-07-13 13:10:00,81.81,81.83,81.61,81.62,48096.0,71.8674,71.885,71.6917,71.7005,48096.0
2021-07-13 13:20:00,81.64,81.8,81.63,81.76,37400.0,71.7181,71.8586,71.7093,71.8235,37400.0
2021-07-13 13:30:00,81.78,81.87,81.74,81.87,27473.0,71.841,71.9201,71.8059,71.9201,27473.0
2021-07-13 13:40:00,81.87,81.93,81.83,81.9,29019.0,71.9201,71.9728,71.885,71.9465,29019.0
2021-07-13 13:50:00,81.89,81.93,81.85,81.87,44285.0,71.9377,71.9728,71.9025,71.9201,44285.0
2021-07-13 14:00:00,81.86,81.93,81.77,81.89,31609.0,71.9113,71.9728,71.8323,71.9377,31609.0
2021-07-13 14:10:00,81.9,81.94,81.87,81.93,22107.0,71.9465,71.9816,71.9201,71.9728,22107.0
2021-07-13 14:20:00,81.94,81.94,81.79,81.81,31070.0,71.9816,71.9816,71.8498,71.8674,31070.0
2021-07-13 14:30:00,81.81,81.81,81.73,81.78,29248.0,71.8674,71.8674,71.7971,71.841,29248.0
2021-07-13 14:40:00,81.78,81.79,81.69,81.72,26591.0,71.841,71.8498,71.762,71.7883,26591.0
2021-07-13 14:50:00,81.73,81.76,81.69,81.69,26208.0,71.7971,71.8235,71.762,71.762,26208.0
2021-07-13 15:00:00,81.68,81.73,81.62,81.62,42895.0,71.7532,71.7971,71.7005,71.7005,42895.0
2021-07-13 15:10:00,81.64,81.64,81.52,81.57,36188.0,71.7181,71.7181,71.6126,71.6566,36188.0
2021-07-13 15:20:00,81.57,81.6,81.51,81.6,38129.0,71.6566,71.6829,71.6039,71.6829,38129.0
2021-07-13 15:30:00,81.59,81.69,81.56,81.68,73772.0,71.6741,71.762,71.6478,71.7532,73772.0
2021-07-13 15:40:00,81.67,81.74,81.63,81.68,59802.0,71.7444,71.8059,71.7093,71.7532,59802.0
2021-07-13 15:50:00,81.65,81.73,81.6,81.67,194332.0,71.7268,71.7971,71.6829,71.7444,194332.0
2021-07-14 09:30:00,81.95,82.02,81.71,81.92,147920.0,71.9904,72.0519,71.7796,71.964,147920.0
2021-07-14 09:40:00,81.94,82.1,81.73,81.94,86175.0,71.9816,72.1222,71.7971,71.9816,86175.0
2021-07-14 09:50:00,81.95,81.97,81.62,81.66,87843.0,71.9904,72.008,71.7005,71.7356,87843.0
2021-07-14 10:00:00,81.66,81.78,81.56,81.7,92180.0,71.7356,71.841,71.6478,71.7708,92180.0
2021-07-14 10:10:00,81.71,81.93,81.61,81.91,66030.0,71.7796,71.9728,71.6917,71.9552,66030.0
2021-07-14 10:20:00,81.91,82.13,81.91,82.04,55289.0,71.9552,72.1485,71.9552,72.0694,55289.0
2021-07-14 10:30:00,82.05,82.19,82.03,82.17,68817.0,72.0782,72.2012,72.0607,72.1836,68817.0
2021-07-14 10:40:00,82.16,82.25,82.12,82.25,71679.0,72.1749,72.2539,72.1397,72.2539,71679.0
2021-07-14 10:50:00,82.25,82.3,82.14,82.17,57176.0,72.2539,72.2978,72.1573,72.1836,57176.0
2021-07-14 11:00:00,82.16,82.16,81.94,82.09,81908.0,72.1749,72.1749,71.9816,72.1134,81908.0
2021-07-14 11:10:00,82.08,82.22,82.08,82.22,62708.0,72.1046,72.2276,72.1046,72.2276,62708.0
2021-07-14 11:20:00,82.22,82.31,82.09,82.11,54926.0,72.2276,72.3066,72.1134,72.1309,54926.0
2021-07-14 11:30:00,82.11,82.11,81.94,81.94,55449.0,72.1309,72.1309,71.9816,71.9816,55449.0
2021-07-14 11:40:00,81.94,81.98,81.88,81.92,40010.0,71.9816,72.0167,71.9289,71.964,40010.0
2021-07-14 11:50:00,81.91,82.09,81.89,82.08,38071.0,71.9552,72.1134,71.9377,72.1046,38071.0
2021-07-14 12:00:00,82.09,82.19,82.08,82.1,44290.0,72.1134,72.2012,72.1046,72.1222,44290.0
2021-07-14 12:10:00,82.1,82.19,82.07,82.1,31869.0,72.1222,72.2012,72.0958,72.1222,31869.0
2021-07-14 12:20:00,82.11,82.25,82.11,82.23,32681.0,72.1309,72.2539,72.1309,72.2364,32681.0
2021-07-14 12:30:00,82.22,82.22,82.06,82.1,64662.0,72.2276,72.2276,72.087,72.1222,64662.0
2021-07-14 12:40:00,82.09,82.13,82.0,82.11,44197.0,72.1134,72.1485,72.0343,72.1309,44197.0
2021-07-14 12:50:00,82.11,82.21,82.06,82.17,39868.0,72.1309,72.2188,72.087,72.1836,39868.0
2021-07-14 13:00:00,82.14,82.21,82.06,82.06,37349.0,72.1573,72.2188,72.087,72.087,37349.0
2021-07-14 13:10:00,82.06,82.15,82.04,82.06,36348.0,72.087,72.1661,72.0694,72.087,36348.0
2021-07-14 13:20:00,82.05,82.26,82.02,82.2,54148.0,72.0782,72.2627,72.0519,72.21,54148.0
2021-07-14 13:30:00,82.2,82.35,82.19,82.28,56603.0,72.21,72.3418,72.2012,72.2803,56603.0
2021-07-14 13:40:00,82.29,82.37,82.27,82.34,61403.0,72.2891,72.3593,72.2715,72.333,61403.0
2021-07-14 13:50:00,82.34,82.43,82.34,82.38,58996.0,72.333,72.412,72.333,72.3681,58996.0
2021-07-14 14:00:00,82.39,82.48,82.34,82.46,59821.0,72.3769,72.456,72.333,72.4384,59821.0
2021-07-14 14:10:00,82.46,82.58,82.42,82.53,82819.0,72.4384,72.5438,72.4033,72.4999,82819.0
2021-07-14 14:20:00,82.53,82.55,82.45,82.46,80326.0,72.4999,72.5175,72.4296,72.4384,80326.0
2021-07-14 14:30:00,82.48,82.54,82.43,82.46,72032.0,72.456,72.5087,72.412,72.4384,72032.0
2021-07-14 14:40:00,82.46,82.58,82.44,82.48,84986.0,72.4384,72.5438,72.4208,72.456,84986.0
2021-07-14 14:50:00,82.48,82.61,82.47,82.61,76123.0,72.456,72.5702,72.4472,72.5702,76123.0
2021-07-14 15:00:00,82.61,82.69,82.55,82.6,107344.0,72.5702,72.6404,72.5175,72.5614,107344.0
2021-07-14 15:10:00,82.59,82.6,82.48,82.58,78023.0,72.5526,72.5614,72.456,72.5438,78023.0
2021-07-14 15:20:00,82.58,82.66,82.53,82.61,75646.0,72.5438,72.6141,72.4999,72.5702,75646.0
2021-07-14 15:30:00,82.61,82.64,82.4,82.46,202747.0,72.5702,72.5965,72.3857,72.4384,202747.0
2021-07-14 15:40:00,82.46,82.51,82.4,82.41,187852.0,72.4384,72.4823,72.3857,72.3945,187852.0
2021-07-14 15:50:00,82.41,82.5,82.36,82.42,559528.0,72.3945,72.4735,72.3506,72.4033,559528.0
2021-07-15 09:30:00,81.76,82.0,81.63,81.69,253584.0,71.8235,72.0343,71.7093,71.762,253584.0
2021-07-15 09:40:00,81.69,81.87,81.51,81.6,130283.0,71.762,71.9201,71.6039,71.6829,130283.0
2021-07-15 09:50:00,81.6,81.79,81.54,81.68,41329.0,71.6829,71.8498,71.6302,71.7532,41329.0
2021-07-15 10:00:00,81.7,81.89,81.64,81.66,51332.0,71.7708,71.9377,71.7181,71.7356,51332.0
2021-07-15 10:10:00,81.66,81.77,81.56,81.67,61800.0,71.7356,71.8323,71.6478,71.7444,61800.0
2021-07-15 10:20:00,81.7,81.75,81.64,81.69,64355.0,71.7708,71.8147,71.7181,71.762,64355.0
2021-07-15 10:30:00,81.69,81.89,81.68,81.79,49840.0,71.762,71.9377,71.7532,71.8498,49840.0
2021-07-15 10:40:00,81.78,81.87,81.73,81.87,51450.0,71.841,71.9201,71.7971,71.9201,51450.0
2021-07-15 10:50:00,81.86,81.99,81.77,81.84,35062.0,71.9113,72.0255,71.8323,71.8938,35062.0
2021-07-15 11:00:00,81.82,81.84,81.7,81.8,53359.0,71.8762,71.8938,71.7708,71.8586,53359.0
2021-07-15 11:10:00,81.76,81.8,81.69,81.71,42333.0,71.8235,71.8586,71.762,71.7796,42333.0
2021-07-15 11:20:00,81.73,81.85,81.62,81.79,78452.0,71.7971,71.9025,71.7005,71.8498,78452.0
2021-07-15 11:30:00,81.81,81.95,81.76,81.94,20564.0,71.8674,71.9904,71.8235,71.9816,20564.0
2021-07-15 11:40:00,81.94,82.08,81.93,82.08,35762.0,71.9816,72.1046,71.9728,72.1046,35762.0
2021-07-15 11:50:00,82.1,82.13,82.0,82.02,52116.0,72.1222,72.1485,72.0343,72.0519,52116.0
2021-07-15 12:00:00,82.02,82.13,82.02,82.05,31542.0,72.0519,72.1485,72.0519,72.0782,31542.0
2021-07-15 12:10:00,82.05,82.23,82.04,82.18,38256.0,72.0782,72.2364,72.0694,72.1924,38256.0
2021-07-15 12:20:00,82.19,82.22,82.14,82.15,27491.0,72.2012,72.2276,72.1573,72.1661,27491.0
2021-07-15 12:30:00,82.15,82.19,82.13,82.17,16483.0,72.1661,72.2012,72.1485,72.1836,16483.0
2021-07-15 12:40:00,82.16,82.3,82.13,82.29,45957.0,72.1749,72.2978,72.1485,72.2891,45957.0
2021-07-15 12:50:00,82.3,82.31,82.23,82.24,16741.0,72.2978,72.3066,72.2364,72.2451,16741.0
2021-07-15 13:00:00,82.21,82.37,82.17,82.34,43179.0,72.2188,72.3593,72.1836,72.333,43179.0
2021-07-15 13:10:00,82.34,82.36,82.15,82.15,31927.0,72.333,72.3506,72.1661,72.1661,31927.0
2021-07-15 13:20:00,82.17,82.21,82.11,82.13,23423.0,72.1836,72.2188,72.1309,72.1485,23423.0
2021-07-15 13:30:00,82.14,82.16,82.04,82.08,32102.0,72.1573,72.1749,72.0694,72.1046,32102.0
2021-07-15 13:40:00,82.06,82.08,81.95,81.99,32828.0,72.087,72.1046,71.9904,72.0255,32828.0
2021-07-15 13:50:00,81.98,81.99,81.88,81.97,41530.0,72.0167,72.0255,71.9289,72.008,41530.0
2021-07-15 14:00:00,81.94,81.95,81.86,81.92,31049.0,71.9816,71.9904,71.9113,71.964,31049.0
2021-07-15 14:10:00,81.92,81.99,81.86,81.97,30575.0,71.964,72.0255,71.9113,72.008,30575.0
2021-07-15 14:20:00,81.97,82.01,81.94,81.98,29741.0,72.008,72.0431,71.9816,72.0167,29741.0
2021-07-15 14:30:00,81.97,82.06,81.93,81.98,68160.0,72.008,72.087,71.9728,72.0167,68160.0
2021-07-15 14:40:00,81.97,82.0,81.88,81.92,29717.0,72.008,72.0343,71.9289,71.964,29717.0
2021-07-15 14:50:00,81.92,81.94,81.85,81.93,29372.0,71.964,71.9816,71.9025,71.9728,29372.0
2021-07-15 15:00:00,81.93,81.98,81.91,81.96,28321.0,71.9728,72.0167,71.9552,71.9992,28321.0
2021-07-15 15:10:00,81.95,81.99,81.91,81.96,40919.0,71.9904,72.0255,71.9552,71.9992,40919.0
2021-07-15 15:20:00,81.95,82.0,81.94,81.97,48253.0,71.9904,72.0343,71.9816,72.008,48253.0
2021-07-15 15:30:00,81.96,82.03,81.91,81.98,91870.0,71.9992,72.0607,71.9552,72.0167,91870.0
2021-07-15 15:40:00,81.99,82.06,81.95,82.03,118047.0,72.0255,72.087,71.9904,72.0607,118047.0
2021-07-15 15:50:00,82.03,82.15,81.99,82.07,312957.0,72.0607,72.1661,72.0255,72.0958,312957.0
2021-07-16 09:30:00,82.18,82.51,82.09,82.18,200932.0,72.1924,72.4823,72.1134,72.1924,200932.0
2021-07-16 09:40:00,82.16,82.26,82.06,82.11,71480.0,72.1749,72.2627,72.087,72.1309,71480.0
2021-07-16 09:50:00,82.11,82.23,82.05,82.14,63090.0,72.1309,72.2364,72.0782,72.1573,63090.0
2021-07-16 10:00:00,82.15,82.27,82.09,82.27,40838.0,72.1661,72.2715,72.1134,72.2715,40838.0
2021-07-16 10:10:00,82.27,82.27,81.99,82.12,62520.0,72.2715,72.2715,72.0255,72.1397,62520.0
2021-07-16 10:20:00,82.11,82.13,81.85,81.88,117532.0,72.1309,72.1485,71.9025,71.9289,117532.0
2021-07-16 10:30:00,81.88,82.08,81.87,82.06,40218.0,71.9289,72.1046,71.9201,72.087,40218.0
2021-07-16 10:40:00,82.08,82.12,82.03,82.08,38530.0,72.1046,72.1397,72.0607,72.1046,38530.0
2021-07-16 10:50:00,82.07,82.24,82.07,82.18,30168.0,72.0958,72.2451,72.0958,72.1924,30168.0
2021-07-16 11:00:00,82.2,82.2,81.99,82.12,66668.0,72.21,72.21,72.0255,72.1397,66668.0
2021-07-16 11:10:00,82.13,82.17,82.03,82.11,38325.0,72.1485,72.1836,72.0607,72.1309,38325.0
2021-07-16 11:20:00,82.1,82.19,82.09,82.16,35177.0,72.1222,72.2012,72.1134,72.1749,35177.0
2021-07-16 11:30:00,82.17,82.33,82.17,82.32,27431.0,72.1836,72.3242,72.1836,72.3154,27431.0
2021-07-16 11:40:00,82.32,82.35,82.28,82.32,23898.0,72.3154,72.3418,72.2803,72.3154,23898.0
2021-07-16 11:50:00,82.31,82.38,82.29,82.38,22617.0,72.3066,72.3681,72.2891,72.3681,22617.0
2021-07-16 12:00:00,82.37,82.42,82.3,82.35,40558.0,72.3593,72.4033,72.2978,72.3418,40558.0
2021-07-16 12:10:00,82.34,82.36,82.29,82.3,18237.0,72.333,72.3506,72.2891,72.2978,18237.0
2021-07-16 12:20:00,82.29,82.34,82.18,82.18,63803.0,72.2891,72.333,72.1924,72.1924,63803.0
2021-07-16 12:30:00,82.19,82.22,82.13,82.15,24297.0,72.2012,72.2276,72.1485,72.1661,24297.0
2021-07-16 12:40:00,82.15,82.18,82.13,82.15,19354.0,72.1661,72.1924,72.1485,72.1661,19354.0
2021-07-16 12:50:00,82.15,82.18,82.1,82.14,35357.0,72.1661,72.1924,72.1222,72.1573,35357.0
2021-07-16 13:00:00,82.14,82.2,82.1,82.15,18337.0,72.1573,72.21,72.1222,72.1661,18337.0
2021-07-16 13:10:00,82.13,82.15,82.1,82.13,27610.0,72.1485,72.1661,72.1222,72.1485,27610.0
2021-07-16 13:20:00,82.13,82.15,82.05,82.09,48869.0,72.1485,72.1661,72.0782,72.1134,48869.0
2021-07-16 13:30:00,82.09,82.1,82.01,82.02,40587.0,72.1134,72.1222,72.0431,72.0519,40587.0
2021-07-16 13:40:00,82.02,82.03,81.91,81.91,33037.0,72.0519,72.0607,71.9552,71.9552,33037.0
2021-07-16 13:50:00,81.93,82.01,81.9,81.98,63056.0,71.9728,72.0431,71.9465,72.0167,63056.0
2021-07-16 14:00:00,81.97,81.97,81.91,81.91,35774.0,72.008,72.008,71.9552,71.9552,35774.0
2021-07-16 14:10:00,81.91,81.92,81.88,81.89,37509.0,71.9552,71.964,71.9289,71.9377,37509.0
2021-07-16 14:20:00,81.89,81.9,81.74,81.75,40658.0,71.9377,71.9465,71.8059,71.8147,40658.0
2021-07-16 14:30:00,81.74,81.78,81.65,81.67,45901.0,71.8059,71.841,71.7268,71.7444,45901.0
2021-07-16 14:40:00,81.66,81.71,81.62,81.7,53240.0,71.7356,71.7796,71.7005,71.7708,53240.0
2021-07-16 14:50:00,81.7,81.77,81.63,81.69,87348.0,71.7708,71.8323,71.7093,71.762,87348.0
2021-07-16 15:00:00,81.69,81.69,81.49,81.55,58415.0,71.762,71.762,71.5863,71.639,58415.0
2021-07-16 15:10:00,81.55,81.65,81.43,81.65,65288.0,71.639,71.7268,71.5336,71.7268,65288.0
2021-07-16 15:20:00,81.65,81.67,81.55,81.59,49849.0,71.7268,71.7444,71.639,71.6741,49849.0
2021-07-16 15:30:00,81.59,81.63,81.52,81.55,69981.0,71.6741,71.7093,71.6126,71.639,69981.0
2021-07-16 15:40:00,81.56,81.7,81.48,81.49,118963.0,71.6478,71.7708,71.5775,71.5863,118963.0
2021-07-16 15:50:00,81.48,81.73,81.46,81.71,337868.0,71.5775,71.7971,71.5599,71.7796,337868.0
2021-07-19 09:30:00,81.12,81.55,80.79,81.47,213032.0,71.2613,71.639,70.9714,71.5687,213032.0
2021-07-19 09:40:00,81.42,81.51,80.97,80.99,118362.0,71.5248,71.6039,71.1295,71.1471,118362.0
2021-07-19 09:50:00,80.95,81.06,80.82,80.9,105341.0,71.1119,71.2085,70.9977,71.068,105341.0
2021-07-19 10:00:00,80.9,80.97,80.55,80.62,145483.0,71.068,71.1295,70.7605,70.822,145483.0
2021-07-19 10:10:00,80.64,80.82,80.03,80.08,165414.0,70.8396,70.9977,70.3037,70.3477,165414.0
2021-07-19 10:20:00,80.06,80.35,79.95,80.31,167509.0,70.3301,70.5848,70.2334,70.5497,167509.0
2021-07-19 10:30:00,80.33,80.43,80.16,80.33,50315.0,70.5673,70.6551,70.4179,70.5673,50315.0
2021-07-19 10:40:00,80.32,80.36,80.19,80.25,59998.0,70.5585,70.5936,70.4443,70.497,59998.0
2021-07-19 10:50:00,80.25,80.26,80.01,80.08,87804.0,70.497,70.5058,70.2862,70.3477,87804.0
2021-07-19 11:00:00,80.1,80.2,79.95,80.12,118557.0,70.3652,70.4531,70.2334,70.3828,118557.0
2021-07-19 11:10:00,80.13,80.22,80.04,80.2,67899.0,70.3916,70.4706,70.3125,70.4531,67899.0
2021-07-19 11:20:00,80.21,80.23,79.98,79.99,72795.0,70.4619,70.4794,70.2598,70.2686,72795.0
2021-07-19 11:30:00,79.99,80.11,79.93,80.09,68591.0,70.2686,70.374,70.2159,70.3564,68591.0
2021-07-19 11:40:00,80.1,80.33,80.08,80.24,58310.0,70.3652,70.5673,70.3477,70.4882,58310.0
2021-07-19 11:50:00,80.24,80.24,80.02,80.13,46109.0,70.4882,70.4882,70.2949,70.3916,46109.0
2021-07-19 12:00:00,80.12,80.12,79.86,79.93,75311.0,70.3828,70.3828,70.1544,70.2159,75311.0
2021-07-19 12:10:00,79.91,80.06,79.86,79.95,80695.0,70.1983,70.3301,70.1544,70.2334,80695.0
2021-07-19 12:20:00,79.95,80.03,79.9,79.95,38027.0,70.2334,70.3037,70.1895,70.2334,38027.0
2021-07-19 12:30:00,79.92,79.95,79.66,79.68,67534.0,70.2071,70.2334,69.9787,69.9963,67534.0
2021-07-19 12:40:00,79.69,79.7,79.56,79.63,56633.0,70.005,70.0138,69.8908,69.9523,56633.0
2021-07-19 12:50:00,79.62,79.81,79.57,79.8,49419.0,69.9436,70.1105,69.8996,70.1017,49419.0
2021-07-19 13:00:00,79.79,79.96,79.77,79.94,41828.0,70.0929,70.2422,70.0753,70.2247,41828.0
2021-07-19 13:10:00,79.93,80.02,79.84,79.91,54585.0,70.2159,70.2949,70.1368,70.1983,54585.0
2021-07-19 13:20:00,79.9,79.92,79.76,79.79,55757.0,70.1895,70.2071,70.0665,70.0929,55757.0
2021-07-19 13:30:00,79.77,79.78,79.65,79.68,51558.0,70.0753,70.0841,69.9699,69.9963,51558.0
2021-07-19 13:40:00,79.69,79.71,79.56,79.64,52621.0,70.005,70.0226,69.8908,69.9611,52621.0
2021-07-19 13:50:00,79.65,79.83,79.63,79.79,57486.0,69.9699,70.128,69.9523,70.0929,57486.0
2021-07-19 14:00:00,79.79,79.95,79.79,79.82,47857.0,70.0929,70.2334,70.0929,70.1192,47857.0
2021-07-19 14:10:00,79.83,79.99,79.83,79.99,39837.0,70.128,70.2686,70.128,70.2686,39837.0
2021-07-19 14:20:00,79.98,80.09,79.93,80.09,41321.0,70.2598,70.3564,70.2159,70.3564,41321.0
2021-07-19 14:30:00,80.07,80.07,79.9,79.94,52540.0,70.3389,70.3389,70.1895,70.2247,52540.0
2021-07-19 14:40:00,79.92,80.09,79.9,80.02,58282.0,70.2071,70.3564,70.1895,70.2949,58282.0
2021-07-19 14:50:00,80.04,80.06,79.89,79.98,41421.0,70.3125,70.3301,70.1807,70.2598,41421.0
2021-07-19 15:00:00,80.0,80.24,79.95,80.2,53882.0,70.2774,70.4882,70.2334,70.4531,53882.0
2021-07-19 15:10:00,80.2,80.34,80.15,80.16,55884.0,70.4531,70.5761,70.4091,70.4179,55884.0
2021-07-19 15:20:00,80.17,80.2,80.07,80.14,59941.0,70.4267,70.4531,70.3389,70.4004,59941.0
2021-07-19 15:30:00,80.14,80.41,80.14,80.4,96929.0,70.4004,70.6375,70.4004,70.6288,96929.0
2021-07-19 15:40:00,80.39,80.59,80.37,80.55,140331.0,70.62,70.7957,70.6024,70.7605,140331.0
2021-07-19 15:50:00,80.54,80.71,80.45,80.71,479498.0,70.7517,70.9011,70.6727,70.9011,479498.0
2021-07-20 09:30:00,80.89,81.94,80.8,81.91,186481.0,71.0592,71.9816,70.9801,71.9552,186481.0
2021-07-20 09:40:00,81.91,82.29,81.79,82.26,196036.0,71.9552,72.2891,71.8498,72.2627,196036.0
2021-07-20 09:50:00,82.25,82.67,82.23,82.53,155399.0,72.2539,72.6229,72.2364,72.4999,155399.0
2021-07-20 10:00:00,82.55,82.89,82.51,82.7,187963.0,72.5175,72.8161,72.4823,72.6492,187963.0
2021-07-20 10:10:00,82.7,82.74,82.55,82.62,137256.0,72.6492,72.6844,72.5175,72.579,137256.0
2021-07-20 10:20:00,82.62,82.72,82.47,82.49,83471.0,72.579,72.6668,72.4472,72.4648,83471.0
2021-07-20 10:30:00,82.49,82.55,82.23,82.34,120658.0,72.4648,72.5175,72.2364,72.333,120658.0
2021-07-20 10:40:00,82.34,82.43,82.28,82.41,87471.0,72.333,72.412,72.2803,72.3945,87471.0
2021-07-20 10:50:00,82.41,82.47,82.25,82.47,119457.0,72.3945,72.4472,72.2539,72.4472,119457.0
2021-07-20 11:00:00,82.48,82.57,82.2,82.32,71633.0,72.456,72.535,72.21,72.3154,71633.0
2021-07-20 11:10:00,82.3,82.44,82.15,82.18,93698.0,72.2978,72.4208,72.1661,72.1924,93698.0
2021-07-20 11:20:00,82.18,82.27,82.01,82.01,60181.0,72.1924,72.2715,72.0431,72.0431,60181.0
2021-07-20 11:30:00,82.01,82.09,81.89,81.91,87050.0,72.0431,72.1134,71.9377,71.9552,87050.0
2021-07-20 11:40:00,81.92,82.22,81.92,82.18,98112.0,71.964,72.2276,71.964,72.1924,98112.0
2021-07-20 11:50:00,82.17,82.41,82.15,82.41,129937.0,72.1836,72.3945,72.1661,72.3945,129937.0
2021-07-20 12:00:00,82.43,82.49,82.18,82.18,102939.0,72.412,72.4648,72.1924,72.1924,102939.0
2021-07-20 12:10:00,82.18,82.26,82.16,82.18,52969.0,72.1924,72.2627,72.1749,72.1924,52969.0
2021-07-20 12:20:00,82.17,82.23,81.98,82.04,57708.0,72.1836,72.2364,72.0167,72.0694,57708.0
2021-07-20 12:30:00,82.04,82.16,82.04,82.09,51665.0,72.0694,72.1749,72.0694,72.1134,51665.0
2021-07-20 12:40:00,82.07,82.2,82.06,82.16,41845.0,72.0958,72.21,72.087,72.1749,41845.0
2021-07-20 12:50:00,82.16,82.28,82.14,82.17,83454.0,72.1749,72.2803,72.1573,72.1836,83454.0
2021-07-20 13:00:00,82.16,82.18,81.88,81.92,62126.0,72.1749,72.1924,71.9289,71.964,62126.0
2021-07-20 13:10:00,81.92,81.93,81.74,81.75,52617.0,71.964,71.9728,71.8059,71.8147,52617.0
2021-07-20 13:20:00,81.73,81.81,81.56,81.61,60598.0,71.7971,71.8674,71.6478,71.6917,60598.0
2021-07-20 13:30:00,81.61,81.78,81.61,81.68,90977.0,71.6917,71.841,71.6917,71.7532,90977.0
2021-07-20 13:40:00,81.67,81.67,81.49,81.52,54689.0,71.7444,71.7444,71.5863,71.6126,54689.0
2021-07-20 13:50:00,81.52,81.6,81.51,81.54,80666.0,71.6126,71.6829,71.6039,71.6302,80666.0
2021-07-20 14:00:00,81.56,81.8,81.55,81.74,108703.0,71.6478,71.8586,71.639,71.8059,108703.0
2021-07-20 14:10:00,81.74,81.83,81.73,81.75,73545.0,71.8059,71.885,71.7971,71.8147,73545.0
2021-07-20 14:20:00,81.74,81.75,81.6,81.65,89138.0,71.8059,71.8147,71.6829,71.7268,89138.0
2021-07-20 14:30:00,81.66,81.72,81.63,81.63,77080.0,71.7356,71.7883,71.7093,71.7093,77080.0
2021-07-20 14:40:00,81.63,81.78,81.62,81.66,120572.0,71.7093,71.841,71.7005,71.7356,120572.0
2021-07-20 14:50:00,81.65,81.8,81.6,81.65,88935.0,71.7268,71.8586,71.6829,71.7268,88935.0
2021-07-20 15:00:00,81.65,81.68,81.58,81.67,77126.0,71.7268,71.7532,71.6654,71.7444,77126.0
2021-07-20 15:10:00,81.67,81.84,81.66,81.84,110648.0,71.7444,71.8938,71.7356,71.8938,110648.0
2021-07-20 15:20:00,81.84,81.92,81.78,81.82,112402.0,71.8938,71.964,71.841,71.8762,112402.0
2021-07-20 15:30:00,81.82,81.87,81.71,81.74,125778.0,71.8762,71.9201,71.7796,71.8059,125778.0
2021-07-20 15:40:00,81.73,81.81,81.69,81.77,194241.0,71.7971,71.8674,71.762,71.8323,194241.0
2021-07-20 15:50:00,81.77,81.84,81.71,81.8,439796.0,71.8323,71.8938,71.7796,71.8586,439796.0
2021-07-21 09:30:00,82.44,82.67,82.05,82.43,154990.0,72.4208,72.6229,72.0782,72.412,154990.0
2021-07-21 09:40:00,82.43,82.47,82.21,82.38,143789.0,72.412,72.4472,72.2188,72.3681,143789.0
2021-07-21 09:50:00,82.37,82.44,82.17,82.28,102419.0,72.3593,72.4208,72.1836,72.2803,102419.0
2021-07-21 10:00:00,82.28,82.69,82.19,82.65,108840.0,72.2803,72.6404,72.2012,72.6053,108840.0
2021-07-21 10:10:00,82.63,82.83,82.52,82.76,130478.0,72.5877,72.7634,72.4911,72.7019,130478.0
2021-07-21 10:20:00,82.77,82.88,82.76,82.77,167130.0,72.7107,72.8074,72.7019,72.7107,167130.0
2021-07-21 10:30:00,82.76,82.92,82.74,82.88,110488.0,72.7019,72.8425,72.6844,72.8074,110488.0
2021-07-21 10:40:00,82.88,82.97,82.81,82.9,70938.0,72.8074,72.8864,72.7459,72.8249,70938.0
2021-07-21 10:50:00,82.91,82.99,82.89,82.95,66396.0,72.8337,72.904,72.8161,72.8689,66396.0
2021-07-21 11:00:00,82.95,82.96,82.73,82.74,61989.0,72.8689,72.8776,72.6756,72.6844,61989.0
2021-07-21 11:10:00,82.74,82.77,82.58,82.6,62884.0,72.6844,72.7107,72.5438,72.5614,62884.0
2021-07-21 11:20:00,82.61,82.71,82.54,82.6,63800.0,72.5702,72.658,72.5087,72.5614,63800.0
2021-07-21 11:30:00,82.6,82.72,82.58,82.68,56103.0,72.5614,72.6668,72.5438,72.6317,56103.0
2021-07-21 11:40:00,82.69,82.76,82.59,82.69,65453.0,72.6404,72.7019,72.5526,72.6404,65453.0
2021-07-21 11:50:00,82.68,82.9,82.67,82.83,63809.0,72.6317,72.8249,72.6229,72.7634,63809.0
2021-07-21 12:00:00,82.84,82.85,82.66,82.68,44715.0,72.7722,72.781,72.6141,72.6317,44715.0
2021-07-21 12:10:00,82.67,82.68,82.59,82.63,59871.0,72.6229,72.6317,72.5526,72.5877,59871.0
2021-07-21 12:20:00,82.63,82.68,82.51,82.52,60753.0,72.5877,72.6317,72.4823,72.4911,60753.0
2021-07-21 12:30:00,82.53,82.69,82.53,82.69,55444.0,72.4999,72.6404,72.4999,72.6404,55444.0
2021-07-21 12:40:00,82.68,82.74,82.65,82.71,27668.0,72.6317,72.6844,72.6053,72.658,27668.0
2021-07-21 12:50:00,82.71,82.79,82.7,82.76,49856.0,72.658,72.7283,72.6492,72.7019,49856.0
2021-07-21 13:00:00,82.76,82.86,82.76,82.76,49793.0,72.7019,72.7898,72.7019,72.7019,49793.0
2021-07-21 13:10:00,82.77,82.82,82.72,82.73,56130.0,72.7107,72.7547,72.6668,72.6756,56130.0
2021-07-21 13:20:00,82.73,82.75,82.66,82.73,43324.0,72.6756,72.6932,72.6141,72.6756,43324.0
2021-07-21 13:30:00,82.73,82.88,82.71,82.74,88367.0,72.6756,72.8074,72.658,72.6844,88367.0
2021-07-21 13:40:00,82.75,82.8,82.7,82.74,64042.0,72.6932,72.7371,72.6492,72.6844,64042.0
2021-07-21 13:50:00,82.74,82.79,82.72,82.78,46523.0,72.6844,72.7283,72.6668,72.7195,46523.0
2021-07-21 14:00:00,82.79,82.87,82.73,82.83,47599.0,72.7283,72.7986,72.6756,72.7634,47599.0
2021-07-21 14:10:00,82.84,82.89,82.81,82.84,53755.0,72.7722,72.8161,72.7459,72.7722,53755.0
2021-07-21 14:20:00,82.83,82.87,82.8,82.86,49576.0,72.7634,72.7986,72.7371,72.7898,49576.0
2021-07-21 14:30:00,82.87,82.91,82.84,82.91,64856.0,72.7986,72.8337,72.7722,72.8337,64856.0
2021-07-21 14:40:00,82.9,83.0,82.9,82.99,128002.0,72.8249,72.9128,72.8249,72.904,128002.0
2021-07-21 14:50:00,82.99,83.04,82.93,83.0,104045.0,72.904,72.9479,72.8513,72.9128,104045.0
2021-07-21 15:00:00,82.99,83.09,82.93,83.06,107559.0,72.904,72.9918,72.8513,72.9655,107559.0
2021-07-21 15:10:00,83.06,83.07,82.83,82.89,196517.0,72.9655,72.9743,72.7634,72.8161,196517.0
2021-07-21 15:20:00,82.89,83.05,82.88,82.99,178091.0,72.8161,72.9567,72.8074,72.904,178091.0
2021-07-21 15:30:00,82.98,83.02,82.79,82.83,233666.0,72.8952,72.9303,72.7283,72.7634,233666.0
2021-07-21 15:40:00,82.83,82.93,82.83,82.91,342275.0,72.7634,72.8513,72.7634,72.8337,342275.0
2021-07-21 15:50:00,82.91,83.23,82.88,83.07,1161454.0,72.8337,73.1148,72.8074,72.9743,1161454.0
2021-07-22 09:30:00,82.71,82.82,81.93,82.02,209953.0,73.0977,73.1949,72.4083,72.4879,209953.0
2021-07-22 09:40:00,82.02,82.5,82.01,82.29,102759.0,72.4879,72.9121,72.479,72.7265,102759.0
2021-07-22 09:50:00,82.26,82.26,81.97,82.25,70584.0,72.7,72.7,72.4437,72.6911,70584.0
2021-07-22 10:00:00,82.25,82.29,82.11,82.25,58163.0,72.6911,72.7265,72.5674,72.6911,58163.0
2021-07-22 10:10:00,82.25,82.36,82.12,82.27,87075.0,72.6911,72.7884,72.5762,72.7088,87075.0
2021-07-22 10:20:00,82.28,82.29,81.99,82.06,89391.0,72.7177,72.7265,72.4614,72.5232,89391.0
2021-07-22 10:30:00,82.06,82.18,82.05,82.18,38187.0,72.5232,72.6293,72.5144,72.6293,38187.0
2021-07-22 10:40:00,82.19,82.24,82.15,82.18,65378.0,72.6381,72.6823,72.6028,72.6293,65378.0
2021-07-22 10:50:00,82.18,82.24,82.13,82.23,64967.0,72.6293,72.6823,72.5851,72.6735,64967.0
2021-07-22 11:00:00,82.22,82.31,82.16,82.28,50188.0,72.6646,72.7442,72.6116,72.7177,50188.0
2021-07-22 11:10:00,82.27,82.46,82.27,82.41,40088.0,72.7088,72.8767,72.7088,72.8325,40088.0
2021-07-22 11:20:00,82.41,82.44,82.22,82.25,56000.0,72.8325,72.8591,72.6646,72.6911,56000.0
2021-07-22 11:30:00,82.24,82.32,82.17,82.17,50296.0,72.6823,72.753,72.6204,72.6204,50296.0
2021-07-22 11:40:00,82.17,82.2,82.12,82.16,56005.0,72.6204,72.6469,72.5762,72.6116,56005.0
2021-07-22 11:50:00,82.17,82.17,82.07,82.13,38850.0,72.6204,72.6204,72.5321,72.5851,38850.0
2021-07-22 12:00:00,82.12,82.12,82.04,82.06,52090.0,72.5762,72.5762,72.5055,72.5232,52090.0
2021-07-22 12:10:00,82.06,82.11,81.94,82.06,55926.0,72.5232,72.5674,72.4172,72.5232,55926.0
2021-07-22 12:20:00,82.05,82.11,82.02,82.05,30908.0,72.5144,72.5674,72.4879,72.5144,30908.0
2021-07-22 12:30:00,82.05,82.21,82.03,82.19,62827.0,72.5144,72.6558,72.4967,72.6381,62827.0
2021-07-22 12:40:00,82.19,82.24,82.14,82.2,74883.0,72.6381,72.6823,72.5939,72.6469,74883.0
2021-07-22 12:50:00,82.21,82.32,82.2,82.28,112861.0,72.6558,72.753,72.6469,72.7177,112861.0
2021-07-22 13:00:00,82.28,82.28,82.19,82.19,30705.0,72.7177,72.7177,72.6381,72.6381,30705.0
2021-07-22 13:10:00,82.19,82.22,82.16,82.17,44707.0,72.6381,72.6646,72.6116,72.6204,44707.0
2021-07-22 13:20:00,82.16,82.23,82.15,82.2,36180.0,72.6116,72.6735,72.6028,72.6469,36180.0
2021-07-22 13:30:00,82.21,82.27,82.2,82.26,24089.0,72.6558,72.7088,72.6469,72.7,24089.0
2021-07-22 13:40:00,82.26,82.29,82.2,82.28,57192.0,72.7,72.7265,72.6469,72.7177,57192.0
2021-07-22 13:50:00,82.27,82.3,82.18,82.21,49190.0,72.7088,72.7353,72.6293,72.6558,49190.0
2021-07-22 14:00:00,82.21,82.29,82.2,82.24,49033.0,72.6558,72.7265,72.6469,72.6823,49033.0
2021-07-22 14:10:00,82.24,82.35,82.24,82.3,49580.0,72.6823,72.7795,72.6823,72.7353,49580.0
2021-07-22 14:20:00,82.3,82.39,82.29,82.36,50231.0,72.7353,72.8149,72.7265,72.7884,50231.0
2021-07-22 14:30:00,82.37,82.42,82.33,82.4,35524.0,72.7972,72.8414,72.7618,72.8237,35524.0
2021-07-22 14:40:00,82.41,82.46,82.39,82.45,57097.0,72.8325,72.8767,72.8149,72.8679,57097.0
2021-07-22 14:50:00,82.46,82.47,82.37,82.41,42798.0,72.8767,72.8856,72.7972,72.8325,42798.0
2021-07-22 15:00:00,82.41,82.41,82.32,82.34,45162.0,72.8325,72.8325,72.753,72.7707,45162.0
2021-07-22 15:10:00,82.34,82.4,82.33,82.38,34603.0,72.7707,72.8237,72.7618,72.806,34603.0
2021-07-22 15:20:00,82.38,82.45,82.37,82.4,47332.0,72.806,72.8679,72.7972,72.8237,47332.0
2021-07-22 15:30:00,82.4,82.46,82.35,82.45,88754.0,72.8237,72.8767,72.7795,72.8679,88754.0
2021-07-22 15:40:00,82.46,82.53,82.44,82.48,92504.0,72.8767,72.9386,72.8591,72.8944,92504.0
2021-07-22 15:50:00,82.49,82.64,82.47,82.63,449815.0,72.9032,73.0358,72.8856,73.027,449815.0
2021-07-23 09:30:00,82.97,83.12,82.79,83.05,129390.0,73.3275,73.46,73.1684,73.3982,129390.0
2021-07-23 09:40:00,83.04,83.22,82.92,83.06,71025.0,73.3893,73.5484,73.2833,73.407,71025.0
2021-07-23 09:50:00,83.03,83.15,83.0,83.09,35148.0,73.3805,73.4865,73.354,73.4335,35148.0
2021-07-23 10:00:00,83.09,83.43,83.08,83.35,108145.0,73.4335,73.734,73.4247,73.6633,108145.0
2021-07-23 10:10:00,83.34,83.43,83.23,83.24,64134.0,73.6545,73.734,73.5572,73.5661,64134.0
2021-07-23 10:20:00,83.2,83.25,82.9,82.99,64939.0,73.5307,73.5749,73.2656,73.3451,64939.0
2021-07-23 10:30:00,82.99,83.11,82.91,83.04,39537.0,73.3451,73.4512,73.2744,73.3893,39537.0
2021-07-23 10:40:00,83.04,83.24,83.02,83.23,65226.0,73.3893,73.5661,73.3717,73.5572,65226.0
2021-07-23 10:50:00,83.23,83.31,83.17,83.25,26194.0,73.5572,73.6279,73.5042,73.5749,26194.0
2021-07-23 11:00:00,83.25,83.41,83.25,83.37,43143.0,73.5749,73.7163,73.5749,73.681,43143.0
2021-07-23 11:10:00,83.38,83.39,83.29,83.35,27012.0,73.6898,73.6986,73.6103,73.6633,27012.0
2021-07-23 11:20:00,83.35,83.42,83.35,83.41,55018.0,73.6633,73.7252,73.6633,73.7163,55018.0
2021-07-23 11:30:00,83.41,83.48,83.35,83.44,72749.0,73.7163,73.7782,73.6633,73.7428,72749.0
2021-07-23 11:40:00,83.43,83.46,83.36,83.36,52301.0,73.734,73.7605,73.6721,73.6721,52301.0
2021-07-23 11:50:00,83.36,83.37,83.22,83.23,39316.0,73.6721,73.681,73.5484,73.5572,39316.0
2021-07-23 12:00:00,83.23,83.42,83.23,83.4,50934.0,73.5572,73.7252,73.5572,73.7075,50934.0
2021-07-23 12:10:00,83.4,83.57,83.39,83.41,58587.0,73.7075,73.8577,73.6986,73.7163,58587.0
2021-07-23 12:20:00,83.42,83.46,83.36,83.44,32186.0,73.7252,73.7605,73.6721,73.7428,32186.0
2021-07-23 12:30:00,83.43,83.52,83.43,83.51,30522.0,73.734,73.8135,73.734,73.8047,30522.0
2021-07-23 12:40:00,83.51,83.58,83.47,83.5,36959.0,73.8047,73.8666,73.7694,73.7959,36959.0
2021-07-23 12:50:00,83.5,83.58,83.5,83.57,38351.0,73.7959,73.8666,73.7959,73.8577,38351.0
2021-07-23 13:00:00,83.58,83.63,83.56,83.58,50657.0,73.8666,73.9108,73.8489,73.8666,50657.0
2021-07-23 13:10:00,83.58,83.58,83.46,83.51,39222.0,73.8666,73.8666,73.7605,73.8047,39222.0
2021-07-23 13:20:00,83.51,83.51,83.44,83.47,24091.0,73.8047,73.8047,73.7428,73.7694,24091.0
2021-07-23 13:30:00,83.48,83.51,83.45,83.48,35204.0,73.7782,73.8047,73.7517,73.7782,35204.0
2021-07-23 13:40:00,83.48,83.49,83.41,83.45,33419.0,73.7782,73.787,73.7163,73.7517,33419.0
2021-07-23 13:50:00,83.46,83.46,83.35,83.36,29265.0,73.7605,73.7605,73.6633,73.6721,29265.0
2021-07-23 14:00:00,83.36,83.36,83.22,83.24,56873.0,73.6721,73.6721,73.5484,73.5661,56873.0
2021-07-23 14:10:00,83.25,83.25,83.17,83.17,36101.0,73.5749,73.5749,73.5042,73.5042,36101.0
2021-07-23 14:20:00,83.16,83.21,83.1,83.12,29371.0,73.4954,73.5396,73.4424,73.46,29371.0
2021-07-23 14:30:00,83.11,83.13,83.03,83.07,34285.0,73.4512,73.4689,73.3805,73.4158,34285.0
2021-07-23 14:40:00,83.07,83.11,83.05,83.09,21262.0,73.4158,73.4512,73.3982,73.4335,21262.0
2021-07-23 14:50:00,83.09,83.11,83.04,83.05,38142.0,73.4335,73.4512,73.3893,73.3982,38142.0
2021-07-23 15:00:00,83.05,83.12,83.04,83.11,43994.0,73.3982,73.46,73.3893,73.4512,43994.0
2021-07-23 15:10:00,83.11,83.11,82.95,83.06,46982.0,73.4512,73.4512,73.3098,73.407,46982.0
2021-07-23 15:20:00,83.06,83.23,83.06,83.22,53507.0,73.407,73.5572,73.407,73.5484,53507.0
2021-07-23 15:30:00,83.23,83.38,83.22,83.37,105155.0,73.5572,73.6898,73.5484,73.681,105155.0
2021-07-23 15:40:00,83.37,83.4,83.33,83.38,166009.0,73.681,73.7075,73.6456,73.6898,166009.0
2021-07-23 15:50:00,83.37,83.41,83.23,83.26,359687.0,73.681,73.7163,73.5572,73.5838,359687.0
2021-07-26 09:30:00,83.43,84.28,83.23,83.96,194212.0,73.734,74.4852,73.5572,74.2024,194212.0
2021-07-26 09:40:00,83.99,84.03,83.6,83.69,71764.0,74.2289,74.2643,73.8842,73.9638,71764.0
2021-07-26 09:50:00,83.66,83.85,83.64,83.66,82099.0,73.9373,74.1052,73.9196,73.9373,82099.0
2021-07-26 10:00:00,83.66,83.66,83.21,83.26,126552.0,73.9373,73.9373,73.5396,73.5838,126552.0
2021-07-26 10:10:00,83.27,83.3,83.05,83.08,53722.0,73.5926,73.6191,73.3982,73.4247,53722.0
2021-07-26 10:20:00,83.08,83.15,82.99,83.1,54511.0,73.4247,73.4865,73.3451,73.4424,54511.0
2021-07-26 10:30:00,83.11,83.14,82.85,82.95,69819.0,73.4512,73.4777,73.2214,73.3098,69819.0
2021-07-26 10:40:00,82.94,83.25,82.88,83.23,82123.0,73.3009,73.5749,73.2479,73.5572,82123.0
2021-07-26 10:50:00,83.22,83.23,83.1,83.19,73223.0,73.5484,73.5572,73.4424,73.5219,73223.0
2021-07-26 11:00:00,83.17,83.21,83.04,83.13,47623.0,73.5042,73.5396,73.3893,73.4689,47623.0
2021-07-26 11:10:00,83.11,83.17,83.03,83.15,79884.0,73.4512,73.5042,73.3805,73.4865,79884.0
2021-07-26 11:20:00,83.13,83.24,83.06,83.17,56515.0,73.4689,73.5661,73.407,73.5042,56515.0
2021-07-26 11:30:00,83.16,83.2,83.06,83.07,67490.0,73.4954,73.5307,73.407,73.4158,67490.0
2021-07-26 11:40:00,83.07,83.09,82.91,82.94,56905.0,73.4158,73.4335,73.2744,73.3009,56905.0
2021-07-26 11:50:00,82.93,82.96,82.86,82.9,39840.0,73.2921,73.3186,73.2302,73.2656,39840.0
2021-07-26 12:00:00,82.89,82.89,82.72,82.74,58350.0,73.2568,73.2568,73.1065,73.1242,58350.0
2021-07-26 12:10:00,82.75,82.88,82.73,82.87,48806.0,73.133,73.2479,73.1154,73.2391,48806.0
2021-07-26 12:20:00,82.88,82.91,82.8,82.81,22156.0,73.2479,73.2744,73.1772,73.1861,22156.0
2021-07-26 12:30:00,82.8,82.85,82.75,82.79,34433.0,73.1772,73.2214,73.133,73.1684,34433.0
2021-07-26 12:40:00,82.78,82.91,82.76,82.87,49831.0,73.1595,73.2744,73.1419,73.2391,49831.0
2021-07-26 12:50:00,82.87,82.9,82.84,82.89,26735.0,73.2391,73.2656,73.2126,73.2568,26735.0
2021-07-26 13:00:00,82.88,82.92,82.87,82.9,43561.0,73.2479,73.2833,73.2391,73.2656,43561.0
2021-07-26 13:10:00,82.9,82.94,82.84,82.93,37970.0,73.2656,73.3009,73.2126,73.2921,37970.0
2021-07-26 13:20:00,82.94,83.01,82.91,82.96,52125.0,73.3009,73.3628,73.2744,73.3186,52125.0
2021-07-26 13:30:00,82.96,83.04,82.96,83.03,38515.0,73.3186,73.3893,73.3186,73.3805,38515.0
2021-07-26 13:40:00,83.01,83.09,82.99,83.09,24504.0,73.3628,73.4335,73.3451,73.4335,24504.0
2021-07-26 13:50:00,83.09,83.14,83.06,83.14,25156.0,73.4335,73.4777,73.407,73.4777,25156.0
2021-07-26 14:00:00,83.13,83.13,83.06,83.09,33342.0,73.4689,73.4689,73.407,73.4335,33342.0
2021-07-26 14:10:00,83.09,83.14,83.07,83.14,29416.0,73.4335,73.4777,73.4158,73.4777,29416.0
2021-07-26 14:20:00,83.14,83.14,83.04,83.07,22807.0,73.4777,73.4777,73.3893,73.4158,22807.0
2021-07-26 14:30:00,83.08,83.13,83.06,83.1,18490.0,73.4247,73.4689,73.407,73.4424,18490.0
2021-07-26 14:40:00,83.1,83.13,82.87,82.88,201194.0,73.4424,73.4689,73.2391,73.2479,201194.0
2021-07-26 14:50:00,82.88,82.96,82.88,82.92,244607.0,73.2479,73.3186,73.2479,73.2833,244607.0
2021-07-26 15:00:00,82.92,82.95,82.83,82.87,108397.0,73.2833,73.3098,73.2037,73.2391,108397.0
2021-07-26 15:10:00,82.87,82.88,82.8,82.86,42011.0,73.2391,73.2479,73.1772,73.2302,42011.0
2021-07-26 15:20:00,82.85,82.87,82.81,82.82,26187.0,73.2214,73.2391,73.1861,73.1949,26187.0
2021-07-26 15:30:00,82.81,82.91,82.81,82.86,156102.0,73.1861,73.2744,73.1861,73.2302,156102.0
2021-07-26 15:40:00,82.86,82.96,82.85,82.92,238777.0,73.2302,73.3186,73.2214,73.2833,238777.0
2021-07-26 15:50:00,82.93,83.02,82.86,82.87,319063.0,73.2921,73.3717,73.2302,73.2391,319063.0
2021-07-27 09:30:00,82.55,82.86,82.31,82.42,137667.0,72.9563,73.2302,72.7442,72.8414,137667.0
2021-07-27 09:40:00,82.42,82.69,82.34,82.66,57672.0,72.8414,73.08,72.7707,73.0535,57672.0
2021-07-27 09:50:00,82.68,83.0,82.67,83.0,68046.0,73.0712,73.354,73.0623,73.354,68046.0
2021-07-27 10:00:00,83.02,83.17,82.92,82.94,65914.0,73.3717,73.5042,73.2833,73.3009,65914.0
2021-07-27 10:10:00,82.92,83.04,82.87,83.03,45539.0,73.2833,73.3893,73.2391,73.3805,45539.0
2021-07-27 10:20:00,83.04,83.26,83.01,83.13,53170.0,73.3893,73.5838,73.3628,73.4689,53170.0
2021-07-27 10:30:00,83.12,83.45,83.12,83.4,68244.0,73.46,73.7517,73.46,73.7075,68244.0
2021-07-27 10:40:00,83.39,83.56,83.3,83.36,53206.0,73.6986,73.8489,73.6191,73.6721,53206.0
2021-07-27 10:50:00,83.37,83.53,83.29,83.41,47587.0,73.681,73.8224,73.6103,73.7163,47587.0
2021-07-27 11:00:00,83.4,83.5,83.39,83.44,39417.0,73.7075,73.7959,73.6986,73.7428,39417.0
2021-07-27 11:10:00,83.45,83.48,83.37,83.37,30080.0,73.7517,73.7782,73.681,73.681,30080.0
2021-07-27 11:20:00,83.38,83.46,83.35,83.43,29701.0,73.6898,73.7605,73.6633,73.734,29701.0
2021-07-27 11:30:00,83.43,83.52,83.24,83.5,67590.0,73.734,73.8135,73.5661,73.7959,67590.0
2021-07-27 11:40:00,83.5,83.64,83.49,83.61,50012.0,73.7959,73.9196,73.787,73.8931,50012.0
2021-07-27 11:50:00,83.61,83.66,83.55,83.58,37119.0,73.8931,73.9373,73.8401,73.8666,37119.0
2021-07-27 12:00:00,83.58,83.61,83.51,83.59,36387.0,73.8666,73.8931,73.8047,73.8754,36387.0
2021-07-27 12:10:00,83.58,83.58,83.41,83.51,38633.0,73.8666,73.8666,73.7163,73.8047,38633.0
2021-07-27 12:20:00,83.5,83.56,83.44,83.52,21481.0,73.7959,73.8489,73.7428,73.8135,21481.0
2021-07-27 12:30:00,83.53,83.57,83.47,83.54,25514.0,73.8224,73.8577,73.7694,73.8312,25514.0
2021-07-27 12:40:00,83.54,83.58,83.37,83.38,52052.0,73.8312,73.8666,73.681,73.6898,52052.0
2021-07-27 12:50:00,83.37,83.49,83.37,83.42,56558.0,73.681,73.787,73.681,73.7252,56558.0
2021-07-27 13:00:00,83.42,83.44,83.36,83.41,48142.0,73.7252,73.7428,73.6721,73.7163,48142.0
2021-07-27 13:10:00,83.41,83.44,83.32,83.4,69866.0,73.7163,73.7428,73.6368,73.7075,69866.0
2021-07-27 13:20:00,83.4,83.42,83.31,83.41,80709.0,73.7075,73.7252,73.6279,73.7163,80709.0
2021-07-27 13:30:00,83.41,83.53,83.38,83.5,102499.0,73.7163,73.8224,73.6898,73.7959,102499.0
2021-07-27 13:40:00,83.49,83.51,83.4,83.45,48451.0,73.787,73.8047,73.7075,73.7517,48451.0
2021-07-27 13:50:00,83.44,83.45,83.35,83.38,45360.0,73.7428,73.7517,73.6633,73.6898,45360.0
2021-07-27 14:00:00,83.38,83.41,83.28,83.29,32725.0,73.6898,73.7163,73.6014,73.6103,32725.0
2021-07-27 14:10:00,83.29,83.38,83.27,83.34,52181.0,73.6103,73.6898,73.5926,73.6545,52181.0
2021-07-27 14:20:00,83.34,83.41,83.34,83.36,60702.0,73.6545,73.7163,73.6545,73.6721,60702.0
2021-07-27 14:30:00,83.35,83.4,83.32,83.33,40007.0,73.6633,73.7075,73.6368,73.6456,40007.0
2021-07-27 14:40:00,83.34,83.39,83.28,83.39,54569.0,73.6545,73.6986,73.6014,73.6986,54569.0
2021-07-27 14:50:00,83.38,83.43,83.27,83.31,45052.0,73.6898,73.734,73.5926,73.6279,45052.0
2021-07-27 15:00:00,83.31,83.45,83.31,83.42,51744.0,73.6279,73.7517,73.6279,73.7252,51744.0
2021-07-27 15:10:00,83.41,83.46,83.38,83.39,58813.0,73.7163,73.7605,73.6898,73.6986,58813.0
2021-07-27 15:20:00,83.39,83.43,83.35,83.42,46319.0,73.6986,73.734,73.6633,73.7252,46319.0
2021-07-27 15:30:00,83.43,83.46,83.35,83.41,68115.0,73.734,73.7605,73.6633,73.7163,68115.0
2021-07-27 15:40:00,83.4,83.51,83.38,83.47,175320.0,73.7075,73.8047,73.6898,73.7694,175320.0
2021-07-27 15:50:00,83.47,83.7,83.46,83.64,417780.0,73.7694,73.9726,73.7605,73.9196,417780.0
2021-07-28 09:30:00,83.63,83.73,83.12,83.31,149683.0,73.9108,73.9991,73.46,73.6279,149683.0
2021-07-28 09:40:00,83.31,83.64,83.06,83.13,69777.0,73.6279,73.9196,73.407,73.4689,69777.0
2021-07-28 09:50:00,83.12,83.13,82.5,82.65,130406.0,73.46,73.4689,72.9121,73.0447,130406.0
2021-07-28 10:00:00,82.66,82.91,82.63,82.71,93106.0,73.0535,73.2744,73.027,73.0977,93106.0
2021-07-28 10:10:00,82.73,82.98,82.69,82.82,76999.0,73.1154,73.3363,73.08,73.1949,76999.0
2021-07-28 10:20:00,82.83,82.96,82.79,82.9,36758.0,73.2037,73.3186,73.1684,73.2656,36758.0
2021-07-28 10:30:00,82.9,83.08,82.89,82.97,42417.0,73.2656,73.4247,73.2568,73.3275,42417.0
2021-07-28 10:40:00,82.96,83.15,82.96,83.09,27490.0,73.3186,73.4865,73.3186,73.4335,27490.0
2021-07-28 10:50:00,83.12,83.15,82.99,83.08,41071.0,73.46,73.4865,73.3451,73.4247,41071.0
2021-07-28 11:00:00,83.06,83.16,83.02,83.08,42956.0,73.407,73.4954,73.3717,73.4247,42956.0
2021-07-28 11:10:00,83.09,83.09,82.94,83.04,32360.0,73.4335,73.4335,73.3009,73.3893,32360.0
2021-07-28 11:20:00,83.04,83.17,83.04,83.17,26863.0,73.3893,73.5042,73.3893,73.5042,26863.0
2021-07-28 11:30:00,83.18,83.39,83.18,83.34,105021.0,73.5131,73.6986,73.5131,73.6545,105021.0
2021-07-28 11:40:00,83.36,83.58,83.32,83.52,58065.0,73.6721,73.8666,73.6368,73.8135,58065.0
2021-07-28 11:50:00,83.52,83.55,83.38,83.42,24707.0,73.8135,73.8401,73.6898,73.7252,24707.0
2021-07-28 12:00:00,83.41,83.43,83.27,83.31,23333.0,73.7163,73.734,73.5926,73.6279,23333.0
2021-07-28 12:10:00,83.31,83.39,83.29,83.37,22958.0,73.6279,73.6986,73.6103,73.681,22958.0
2021-07-28 12:20:00,83.37,83.38,83.31,83.35,23970.0,73.681,73.6898,73.6279,73.6633,23970.0
2021-07-28 12:30:00,83.35,83.43,83.34,83.39,28913.0,73.6633,73.734,73.6545,73.6986,28913.0
2021-07-28 12:40:00,83.39,83.39,83.21,83.23,24364.0,73.6986,73.6986,73.5396,73.5572,24364.0
2021-07-28 12:50:00,83.24,83.34,83.22,83.32,24965.0,73.5661,73.6545,73.5484,73.6368,24965.0
2021-07-28 13:00:00,83.31,83.31,83.19,83.28,34243.0,73.6279,73.6279,73.5219,73.6014,34243.0
2021-07-28 13:10:00,83.29,83.36,83.25,83.34,28868.0,73.6103,73.6721,73.5749,73.6545,28868.0
2021-07-28 13:20:00,83.34,83.38,83.23,83.23,21387.0,73.6545,73.6898,73.5572,73.5572,21387.0
2021-07-28 13:30:00,83.23,83.32,83.21,83.22,18459.0,73.5572,73.6368,73.5396,73.5484,18459.0
2021-07-28 13:40:00,83.23,83.28,83.19,83.25,28193.0,73.5572,73.6014,73.5219,73.5749,28193.0
2021-07-28 13:50:00,83.25,83.28,83.17,83.19,23404.0,73.5749,73.6014,73.5042,73.5219,23404.0
2021-07-28 14:00:00,83.17,83.25,83.04,83.13,61446.0,73.5042,73.5749,73.3893,73.4689,61446.0
2021-07-28 14:10:00,83.16,83.25,83.13,83.23,56141.0,73.4954,73.5749,73.4689,73.5572,56141.0
2021-07-28 14:20:00,83.22,83.25,83.18,83.18,52004.0,73.5484,73.5749,73.5131,73.5131,52004.0
2021-07-28 14:30:00,83.19,83.37,83.15,83.33,69535.0,73.5219,73.681,73.4865,73.6456,69535.0
2021-07-28 14:40:00,83.31,83.56,83.29,83.55,38836.0,73.6279,73.8489,73.6103,73.8401,38836.0
2021-07-28 14:50:00,83.57,83.62,83.47,83.54,60677.0,73.8577,73.9019,73.7694,73.8312,60677.0
2021-07-28 15:00:00,83.53,83.59,83.47,83.52,45525.0,73.8224,73.8754,73.7694,73.8135,45525.0
2021-07-28 15:10:00,83.53,83.56,83.48,83.5,42337.0,73.8224,73.8489,73.7782,73.7959,42337.0
2021-07-28 15:20:00,83.5,83.51,83.41,83.5,49920.0,73.7959,73.8047,73.7163,73.7959,49920.0
2021-07-28 15:30:00,83.51,83.58,83.46,83.47,57465.0,73.8047,73.8666,73.7605,73.7694,57465.0
2021-07-28 15:40:00,83.48,83.55,83.46,83.53,53954.0,73.7782,73.8401,73.7605,73.8224,53954.0
2021-07-28 15:50:00,83.52,83.54,83.3,83.3,213115.0,73.8135,73.8312,73.6191,73.6191,213115.0
2021-07-29 09:30:00,83.99,84.15,83.78,83.85,190291.0,74.2289,74.3703,74.0433,74.1052,190291.0
2021-07-29 09:40:00,83.83,83.88,83.36,83.46,100198.0,74.0875,74.1317,73.6721,73.7605,100198.0
2021-07-29 09:50:00,83.43,83.46,83.04,83.24,159624.0,73.734,73.7605,73.3893,73.5661,159624.0
2021-07-29 10:00:00,83.23,83.3,83.1,83.16,63893.0,73.5572,73.6191,73.4424,73.4954,63893.0
2021-07-29 10:10:00,83.19,83.2,82.91,82.95,126506.0,73.5219,73.5307,73.2744,73.3098,126506.0
2021-07-29 10:20:00,82.95,83.03,82.85,82.95,52727.0,73.3098,73.3805,73.2214,73.3098,52727.0
2021-07-29 10:30:00,82.95,82.98,82.8,82.9,68341.0,73.3098,73.3363,73.1772,73.2656,68341.0
2021-07-29 10:40:00,82.93,83.14,82.85,83.05,113204.0,73.2921,73.4777,73.2214,73.3982,113204.0
2021-07-29 10:50:00,83.07,83.14,82.97,83.1,98468.0,73.4158,73.4777,73.3275,73.4424,98468.0
2021-07-29 11:00:00,83.1,83.15,82.96,83.05,56510.0,73.4424,73.4865,73.3186,73.3982,56510.0
2021-07-29 11:10:00,83.05,83.17,82.97,83.02,87624.0,73.3982,73.5042,73.3275,73.3717,87624.0
2021-07-29 11:20:00,83.02,83.07,82.97,83.04,38579.0,73.3717,73.4158,73.3275,73.3893,38579.0
2021-07-29 11:30:00,83.03,83.16,83.03,83.05,63996.0,73.3805,73.4954,73.3805,73.3982,63996.0
2021-07-29 11:40:00,83.05,83.11,83.04,83.07,40419.0,73.3982,73.4512,73.3893,73.4158,40419.0
2021-07-29 11:50:00,83.06,83.11,83.01,83.06,37529.0,73.407,73.4512,73.3628,73.407,37529.0
2021-07-29 12:00:00,83.07,83.24,83.06,83.23,75139.0,73.4158,73.5661,73.407,73.5572,75139.0
2021-07-29 12:10:00,83.22,83.24,83.11,83.14,34724.0,73.5484,73.5661,73.4512,73.4777,34724.0
2021-07-29 12:20:00,83.14,83.32,83.12,83.26,72455.0,73.4777,73.6368,73.46,73.5838,72455.0
2021-07-29 12:30:00,83.26,83.27,83.16,83.19,33235.0,73.5838,73.5926,73.4954,73.5219,33235.0
2021-07-29 12:40:00,83.18,83.22,83.08,83.15,68099.0,73.5131,73.5484,73.4247,73.4865,68099.0
2021-07-29 12:50:00,83.15,83.15,83.05,83.1,43407.0,73.4865,73.4865,73.3982,73.4424,43407.0
2021-07-29 13:00:00,83.11,83.23,83.07,83.16,57278.0,73.4512,73.5572,73.4158,73.4954,57278.0
2021-07-29 13:10:00,83.15,83.2,83.11,83.18,45125.0,73.4865,73.5307,73.4512,73.5131,45125.0
2021-07-29 13:20:00,83.19,83.22,83.14,83.2,72640.0,73.5219,73.5484,73.4777,73.5307,72640.0
2021-07-29 13:30:00,83.2,83.21,83.11,83.12,37186.0,73.5307,73.5396,73.4512,73.46,37186.0
2021-07-29 13:40:00,83.12,83.16,83.11,83.13,33735.0,73.46,73.4954,73.4512,73.4689,33735.0
2021-07-29 13:50:00,83.14,83.15,83.03,83.04,31584.0,73.4777,73.4865,73.3805,73.3893,31584.0
2021-07-29 14:00:00,83.04,83.17,83.04,83.16,41481.0,73.3893,73.5042,73.3893,73.4954,41481.0
2021-07-29 14:10:00,83.17,83.23,83.14,83.17,59787.0,73.5042,73.5572,73.4777,73.5042,59787.0
2021-07-29 14:20:00,83.18,83.22,83.11,83.12,37529.0,73.5131,73.5484,73.4512,73.46,37529.0
2021-07-29 14:30:00,83.13,83.24,83.12,83.19,39166.0,73.4689,73.5661,73.46,73.5219,39166.0
2021-07-29 14:40:00,83.2,83.24,83.16,83.24,52190.0,73.5307,73.5661,73.4954,73.5661,52190.0
2021-07-29 14:50:00,83.23,83.25,83.18,83.19,57702.0,73.5572,73.5749,73.5131,73.5219,57702.0
2021-07-29 15:00:00,83.19,83.23,83.1,83.11,69133.0,73.5219,73.5572,73.4424,73.4512,69133.0
2021-07-29 15:10:00,83.11,83.14,83.07,83.09,71538.0,73.4512,73.4777,73.4158,73.4335,71538.0
2021-07-29 15:20:00,83.09,83.09,83.01,83.07,90071.0,73.4335,73.4335,73.3628,73.4158,90071.0
2021-07-29 15:30:00,83.08,83.18,83.08,83.11,141061.0,73.4247,73.5131,73.4247,73.4512,141061.0
2021-07-29 15:40:00,83.11,83.14,82.96,83.0,145299.0,73.4512,73.4777,73.3186,73.354,145299.0
2021-07-29 15:50:00,83.01,83.09,82.91,83.06,345141.0,73.3628,73.4335,73.2744,73.407,345141.0
2021-07-30 09:30:00,82.96,83.47,82.95,83.36,174009.0,73.3186,73.7694,73.3098,73.6721,174009.0
2021-07-30 09:40:00,83.36,83.43,83.21,83.3,74597.0,73.6721,73.734,73.5396,73.6191,74597.0
2021-07-30 09:50:00,83.3,83.4,83.08,83.1,117808.0,73.6191,73.7075,73.4247,73.4424,117808.0
2021-07-30 10:00:00,83.07,83.13,82.87,83.09,84678.0,73.4158,73.4689,73.2391,73.4335,84678.0
2021-07-30 10:10:00,83.08,83.17,82.92,82.94,54686.0,73.4247,73.5042,73.2833,73.3009,54686.0
2021-07-30 10:20:00,82.95,83.03,82.71,82.76,52283.0,73.3098,73.3805,73.0977,73.1419,52283.0
2021-07-30 10:30:00,82.75,82.94,82.74,82.86,81301.0,73.133,73.3009,73.1242,73.2302,81301.0
2021-07-30 10:40:00,82.86,83.03,82.76,82.77,75602.0,73.2302,73.3805,73.1419,73.1507,75602.0
2021-07-30 10:50:00,82.76,82.83,82.61,82.67,235758.0,73.1419,73.2037,73.0093,73.0623,235758.0
2021-07-30 11:00:00,82.66,82.74,82.52,82.71,52129.0,73.0535,73.1242,72.9298,73.0977,52129.0
2021-07-30 11:10:00,82.7,82.81,82.67,82.71,85823.0,73.0888,73.1861,73.0623,73.0977,85823.0
2021-07-30 11:20:00,82.71,82.76,82.65,82.7,50809.0,73.0977,73.1419,73.0447,73.0888,50809.0
2021-07-30 11:30:00,82.69,82.75,82.59,82.67,55128.0,73.08,73.133,72.9916,73.0623,55128.0
2021-07-30 11:40:00,82.66,82.72,82.61,82.64,37936.0,73.0535,73.1065,73.0093,73.0358,37936.0
2021-07-30 11:50:00,82.65,82.67,82.58,82.6,46791.0,73.0447,73.0623,72.9828,73.0005,46791.0
2021-07-30 12:00:00,82.6,82.62,82.48,82.56,117432.0,73.0005,73.0181,72.8944,72.9651,117432.0
2021-07-30 12:10:00,82.57,82.65,82.55,82.65,79519.0,72.9739,73.0447,72.9563,73.0447,79519.0
2021-07-30 12:20:00,82.65,82.69,82.53,82.53,75991.0,73.0447,73.08,72.9386,72.9386,75991.0
2021-07-30 12:30:00,82.53,82.67,82.52,82.55,97195.0,72.9386,73.0623,72.9298,72.9563,97195.0
2021-07-30 12:40:00,82.54,82.62,82.42,82.47,66092.0,72.9474,73.0181,72.8414,72.8856,66092.0
2021-07-30 12:50:00,82.46,82.49,82.39,82.42,64895.0,72.8767,72.9032,72.8149,72.8414,64895.0
2021-07-30 13:00:00,82.42,82.44,82.23,82.24,98801.0,72.8414,72.8591,72.6735,72.6823,98801.0
2021-07-30 13:10:00,82.24,82.38,82.19,82.34,88266.0,72.6823,72.806,72.6381,72.7707,88266.0
2021-07-30 13:20:00,82.34,82.35,82.13,82.16,104939.0,72.7707,72.7795,72.5851,72.6116,104939.0
2021-07-30 13:30:00,82.16,82.32,82.15,82.27,62155.0,72.6116,72.753,72.6028,72.7088,62155.0
2021-07-30 13:40:00,82.27,82.28,82.2,82.28,58060.0,72.7088,72.7177,72.6469,72.7177,58060.0
2021-07-30 13:50:00,82.28,82.35,82.27,82.29,58747.0,72.7177,72.7795,72.7088,72.7265,58747.0
2021-07-30 14:00:00,82.28,82.32,82.23,82.31,54832.0,72.7177,72.753,72.6735,72.7442,54832.0
2021-07-30 14:10:00,82.31,82.31,82.22,82.23,52002.0,72.7442,72.7442,72.6646,72.6735,52002.0
2021-07-30 14:20:00,82.23,82.27,82.13,82.16,48203.0,72.6735,72.7088,72.5851,72.6116,48203.0
2021-07-30 14:30:00,82.16,82.31,82.13,82.25,125959.0,72.6116,72.7442,72.5851,72.6911,125959.0
2021-07-30 14:40:00,82.26,82.43,82.26,82.4,50346.0,72.7,72.8502,72.7,72.8237,50346.0
2021-07-30 14:50:00,82.39,82.51,82.38,82.4,85150.0,72.8149,72.9209,72.806,72.8237,85150.0
2021-07-30 15:00:00,82.41,82.57,82.4,82.51,73305.0,72.8325,72.9739,72.8237,72.9209,73305.0
2021-07-30 15:10:00,82.51,82.51,82.43,82.44,71476.0,72.9209,72.9209,72.8502,72.8591,71476.0
2021-07-30 15:20:00,82.44,82.44,82.32,82.32,88143.0,72.8591,72.8591,72.753,72.753,88143.0
2021-07-30 15:30:00,82.33,82.42,82.28,82.37,171434.0,72.7618,72.8414,72.7177,72.7972,171434.0
2021-07-30 15:40:00,82.37,82.41,82.23,82.32,192896.0,72.7972,72.8325,72.6735,72.753,192896.0
2021-07-30 15:50:00,82.31,82.38,82.18,82.36,498395.0,72.7442,72.806,72.6293,72.7884,498395.0
2021-08-02 09:30:00,82.36,82.56,82.02,82.15,272490.0,72.7884,72.9651,72.4879,72.6028,272490.0
2021-08-02 09:40:00,82.15,82.71,82.11,82.64,155273.0,72.6028,73.0977,72.5674,73.0358,155273.0
2021-08-02 09:50:00,82.69,82.92,82.48,82.52,175769.0,73.08,73.2833,72.8944,72.9298,175769.0
2021-08-02 10:00:00,82.49,82.7,82.36,82.69,103624.0,72.9032,73.0888,72.7884,73.08,103624.0
2021-08-02 10:10:00,82.69,82.7,82.43,82.57,83092.0,73.08,73.0888,72.8502,72.9739,83092.0
2021-08-02 10:20:00,82.56,82.8,82.53,82.76,52768.0,72.9651,73.1772,72.9386,73.1419,52768.0
2021-08-02 10:30:00,82.76,82.82,82.66,82.72,53415.0,73.1419,73.1949,73.0535,73.1065,53415.0
2021-08-02 10:40:00,82.73,82.83,82.67,82.69,58997.0,73.1154,73.2037,73.0623,73.08,58997.0
2021-08-02 10:50:00,82.69,82.7,82.41,82.46,60832.0,73.08,73.0888,72.8325,72.8767,60832.0
2021-08-02 11:00:00,82.46,82.57,82.4,82.54,39427.0,72.8767,72.9739,72.8237,72.9474,39427.0
2021-08-02 11:10:00,82.53,82.57,82.29,82.34,35826.0,72.9386,72.9739,72.7265,72.7707,35826.0
2021-08-02 11:20:00,82.34,82.45,82.31,82.41,48313.0,72.7707,72.8679,72.7442,72.8325,48313.0
2021-08-02 11:30:00,82.42,82.46,82.3,82.39,66426.0,72.8414,72.8767,72.7353,72.8149,66426.0
2021-08-02 11:40:00,82.4,82.49,82.34,82.34,60370.0,72.8237,72.9032,72.7707,72.7707,60370.0
2021-08-02 11:50:00,82.34,82.41,82.27,82.32,181834.0,72.7707,72.8325,72.7088,72.753,181834.0
2021-08-02 12:00:00,82.3,82.4,82.28,82.4,55225.0,72.7353,72.8237,72.7177,72.8237,55225.0
2021-08-02 12:10:00,82.39,82.45,82.35,82.39,33249.0,72.8149,72.8679,72.7795,72.8149,33249.0
2021-08-02 12:20:00,82.39,82.53,82.35,82.52,45423.0,72.8149,72.9386,72.7795,72.9298,45423.0
2021-08-02 12:30:00,82.52,82.59,82.47,82.56,40624.0,72.9298,72.9916,72.8856,72.9651,40624.0
2021-08-02 12:40:00,82.56,82.6,82.47,82.5,50673.0,72.9651,73.0005,72.8856,72.9121,50673.0
2021-08-02 12:50:00,82.5,82.57,82.44,82.56,54065.0,72.9121,72.9739,72.8591,72.9651,54065.0
2021-08-02 13:00:00,82.57,82.62,82.46,82.6,49716.0,72.9739,73.0181,72.8767,73.0005,49716.0
2021-08-02 13:10:00,82.58,82.62,82.52,82.57,37574.0,72.9828,73.0181,72.9298,72.9739,37574.0
2021-08-02 13:20:00,82.56,82.66,82.53,82.63,55148.0,72.9651,73.0535,72.9386,73.027,55148.0
2021-08-02 13:30:00,82.63,82.64,82.49,82.51,47571.0,73.027,73.0358,72.9032,72.9209,47571.0
2021-08-02 13:40:00,82.52,82.54,82.38,82.45,58453.0,72.9298,72.9474,72.806,72.8679,58453.0
2021-08-02 13:50:00,82.44,82.5,82.4,82.41,51854.0,72.8591,72.9121,72.8237,72.8325,51854.0
2021-08-02 14:00:00,82.41,82.44,82.28,82.43,82228.0,72.8325,72.8591,72.7177,72.8502,82228.0
2021-08-02 14:10:00,82.43,82.5,82.42,82.5,36323.0,72.8502,72.9121,72.8414,72.9121,36323.0
2021-08-02 14:20:00,82.51,82.52,82.42,82.46,44866.0,72.9209,72.9298,72.8414,72.8767,44866.0
2021-08-02 14:30:00,82.45,82.52,82.41,82.51,42959.0,72.8679,72.9298,72.8325,72.9209,42959.0
2021-08-02 14:40:00,82.52,82.55,82.42,82.47,82931.0,72.9298,72.9563,72.8414,72.8856,82931.0
2021-08-02 14:50:00,82.47,82.58,82.46,82.56,71077.0,72.8856,72.9828,72.8767,72.9651,71077.0
2021-08-02 15:00:00,82.55,82.56,82.44,82.49,99138.0,72.9563,72.9651,72.8591,72.9032,99138.0
2021-08-02 15:10:00,82.48,82.5,82.45,82.47,60974.0,72.8944,72.9121,72.8679,72.8856,60974.0
2021-08-02 15:20:00,82.47,82.52,82.37,82.44,90554.0,72.8856,72.9298,72.7972,72.8591,90554.0
2021-08-02 15:30:00,82.44,82.64,82.4,82.61,113374.0,72.8591,73.0358,72.8237,73.0093,113374.0
2021-08-02 15:40:00,82.61,82.64,82.55,82.58,222314.0,73.0093,73.0358,72.9563,72.9828,222314.0
2021-08-02 15:50:00,82.58,82.6,82.36,82.41,414623.0,72.9828,73.0005,72.7884,72.8325,414623.0
2021-08-03 09:30:00,82.68,82.84,82.36,82.38,114554.0,73.0712,73.2126,72.7884,72.806,114554.0
2021-08-03 09:40:00,82.36,82.36,81.64,81.79,124621.0,72.7884,72.7884,72.152,72.2846,124621.0
2021-08-03 09:50:00,81.79,82.33,81.75,82.33,95460.0,72.2846,72.7618,72.2492,72.7618,95460.0
2021-08-03 10:00:00,82.36,82.72,82.33,82.63,116791.0,72.7884,73.1065,72.7618,73.027,116791.0
2021-08-03 10:10:00,82.63,82.71,82.48,82.68,64040.0,73.027,73.0977,72.8944,73.0712,64040.0
2021-08-03 10:20:00,82.71,82.82,82.63,82.63,79306.0,73.0977,73.1949,73.027,73.027,79306.0
2021-08-03 10:30:00,82.63,82.8,82.62,82.76,55016.0,73.027,73.1772,73.0181,73.1419,55016.0
2021-08-03 10:40:00,82.73,82.87,82.72,82.82,83816.0,73.1154,73.2391,73.1065,73.1949,83816.0
2021-08-03 10:50:00,82.81,82.89,82.61,82.63,90714.0,73.1861,73.2568,73.0093,73.027,90714.0
2021-08-03 11:00:00,82.6,82.73,82.53,82.72,75971.0,73.0005,73.1154,72.9386,73.1065,75971.0
2021-08-03 11:10:00,82.73,82.86,82.61,82.85,218355.0,73.1154,73.2302,73.0093,73.2214,218355.0
2021-08-03 11:20:00,82.87,83.1,82.73,83.06,346351.0,73.2391,73.4424,73.1154,73.407,346351.0
2021-08-03 11:30:00,83.07,83.15,83.0,83.11,56341.0,73.4158,73.4865,73.354,73.4512,56341.0
2021-08-03 11:40:00,83.12,83.3,83.07,83.1,71698.0,73.46,73.6191,73.4158,73.4424,71698.0
2021-08-03 11:50:00,83.11,83.26,83.05,83.07,364193.0,73.4512,73.5838,73.3982,73.4158,364193.0
2021-08-03 12:00:00,83.08,83.13,82.98,83.02,43304.0,73.4247,73.4689,73.3363,73.3717,43304.0
2021-08-03 12:10:00,83.01,83.1,82.88,82.96,316018.0,73.3628,73.4424,73.2479,73.3186,316018.0
2021-08-03 12:20:00,82.98,83.14,82.92,83.14,64652.0,73.3363,73.4777,73.2833,73.4777,64652.0
2021-08-03 12:30:00,83.14,83.26,83.09,83.23,46631.0,73.4777,73.5838,73.4335,73.5572,46631.0
2021-08-03 12:40:00,83.22,83.35,83.21,83.26,74904.0,73.5484,73.6633,73.5396,73.5838,74904.0
2021-08-03 12:50:00,83.26,83.28,83.18,83.2,53021.0,73.5838,73.6014,73.5131,73.5307,53021.0
2021-08-03 13:00:00,83.23,83.44,83.22,83.44,68888.0,73.5572,73.7428,73.5484,73.7428,68888.0
2021-08-03 13:10:00,83.44,83.56,83.41,83.53,86701.0,73.7428,73.8489,73.7163,73.8224,86701.0
2021-08-03 13:20:00,83.54,83.71,83.52,83.63,112961.0,73.8312,73.9815,73.8135,73.9108,112961.0
2021-08-03 13:30:00,83.63,83.72,83.56,83.59,84322.0,73.9108,73.9903,73.8489,73.8754,84322.0
2021-08-03 13:40:00,83.58,83.76,83.57,83.72,89234.0,73.8666,74.0256,73.8577,73.9903,89234.0
2021-08-03 13:50:00,83.72,83.9,83.69,83.89,83366.0,73.9903,74.1494,73.9638,74.1405,83366.0
2021-08-03 14:00:00,83.9,84.02,83.83,83.96,169839.0,74.1494,74.2554,74.0875,74.2024,169839.0
2021-08-03 14:10:00,83.96,84.05,83.94,84.01,107191.0,74.2024,74.2819,74.1847,74.2466,107191.0
2021-08-03 14:20:00,84.0,84.06,83.98,84.01,122407.0,74.2378,74.2908,74.2201,74.2466,122407.0
2021-08-03 14:30:00,84.01,84.03,83.85,83.86,161621.0,74.2466,74.2643,74.1052,74.114,161621.0
2021-08-03 14:40:00,83.88,83.92,83.82,83.85,137985.0,74.1317,74.1671,74.0787,74.1052,137985.0
2021-08-03 14:50:00,83.85,83.86,83.78,83.81,63721.0,74.1052,74.114,74.0433,74.0698,63721.0
2021-08-03 15:00:00,83.81,84.03,83.8,83.99,94926.0,74.0698,74.2643,74.061,74.2289,94926.0
2021-08-03 15:10:00,84.0,84.17,83.99,84.03,156345.0,74.2378,74.388,74.2289,74.2643,156345.0
2021-08-03 15:20:00,84.02,84.04,83.94,84.0,113008.0,74.2554,74.2731,74.1847,74.2378,113008.0
2021-08-03 15:30:00,83.99,84.05,83.92,84.04,255749.0,74.2289,74.2819,74.1671,74.2731,255749.0
2021-08-03 15:40:00,84.04,84.05,83.91,84.05,331382.0,74.2731,74.2819,74.1582,74.2819,331382.0
2021-08-03 15:50:00,84.03,84.07,83.93,84.01,775758.0,74.2643,74.2996,74.1759,74.2466,775758.0
2021-08-04 09:30:00,80.25,81.84,80.01,81.55,1637063.0,70.9236,72.3288,70.7115,72.0725,1637063.0
2021-08-04 09:40:00,81.53,82.15,80.95,81.99,686657.0,72.0548,72.6028,71.5422,72.4614,686657.0
2021-08-04 09:50:00,82.01,82.26,81.75,81.85,697883.0,72.479,72.7,72.2492,72.3376,697883.0
2021-08-04 10:00:00,81.87,82.34,81.56,82.3,656922.0,72.3553,72.7707,72.0813,72.7353,656922.0
2021-08-04 10:10:00,82.3,82.68,82.12,82.61,482552.0,72.7353,73.0712,72.5762,73.0093,482552.0
2021-08-04 10:20:00,82.62,82.75,82.51,82.65,427045.0,73.0181,73.133,72.9209,73.0447,427045.0
2021-08-04 10:30:00,82.64,82.64,82.02,82.12,293150.0,73.0358,73.0358,72.4879,72.5762,293150.0
2021-08-04 10:40:00,82.12,82.59,82.03,82.51,276970.0,72.5762,72.9916,72.4967,72.9209,276970.0
2021-08-04 10:50:00,82.53,82.58,81.92,82.32,296711.0,72.9386,72.9828,72.3995,72.753,296711.0
2021-08-04 11:00:00,82.34,82.38,82.03,82.11,225318.0,72.7707,72.806,72.4967,72.5674,225318.0
2021-08-04 11:10:00,82.1,82.16,82.03,82.11,208330.0,72.5586,72.6116,72.4967,72.5674,208330.0
2021-08-04 11:20:00,82.1,82.65,82.07,82.63,236557.0,72.5586,73.0447,72.5321,73.027,236557.0
2021-08-04 11:30:00,82.63,82.83,82.46,82.76,182648.0,73.027,73.2037,72.8767,73.1419,182648.0
2021-08-04 11:40:00,82.8,83.0,82.7,82.91,169568.0,73.1772,73.354,73.0888,73.2744,169568.0
2021-08-04 11:50:00,82.92,83.1,82.8,83.0,422501.0,73.2833,73.4424,73.1772,73.354,422501.0
2021-08-04 12:00:00,83.0,83.2,82.98,83.05,204802.0,73.354,73.5307,73.3363,73.3982,204802.0
2021-08-04 12:10:00,83.06,83.16,82.99,83.05,129380.0,73.407,73.4954,73.3451,73.3982,129380.0
2021-08-04 12:20:00,83.05,83.06,82.55,82.59,196945.0,73.3982,73.407,72.9563,72.9916,196945.0
2021-08-04 12:30:00,82.59,82.65,82.38,82.43,177127.0,72.9916,73.0447,72.806,72.8502,177127.0
2021-08-04 12:40:00,82.43,82.52,82.34,82.41,135946.0,72.8502,72.9298,72.7707,72.8325,135946.0
2021-08-04 12:50:00,82.42,82.46,82.25,82.25,109839.0,72.8414,72.8767,72.6911,72.6911,109839.0
2021-08-04 13:00:00,82.26,82.26,82.0,82.12,113340.0,72.7,72.7,72.4702,72.5762,113340.0
2021-08-04 13:10:00,82.11,82.5,82.09,82.16,167631.0,72.5674,72.9121,72.5497,72.6116,167631.0
2021-08-04 13:20:00,82.16,82.21,81.93,81.93,77640.0,72.6116,72.6558,72.4083,72.4083,77640.0
2021-08-04 13:30:00,81.92,81.98,81.82,81.84,98035.0,72.3995,72.4525,72.3111,72.3288,98035.0
2021-08-04 13:40:00,81.83,81.84,81.52,81.61,147112.0,72.3199,72.3288,72.046,72.1255,147112.0
2021-08-04 13:50:00,81.61,81.85,81.59,81.7,162468.0,72.1255,72.3376,72.1078,72.2051,162468.0
2021-08-04 14:00:00,81.7,81.76,81.63,81.65,138659.0,72.2051,72.2581,72.1432,72.1609,138659.0
2021-08-04 14:10:00,81.64,81.67,81.36,81.55,237581.0,72.152,72.1785,71.9046,72.0725,237581.0
2021-08-04 14:20:00,81.54,81.67,81.49,81.67,124187.0,72.0637,72.1785,72.0195,72.1785,124187.0
2021-08-04 14:30:00,81.68,81.73,81.59,81.64,99495.0,72.1874,72.2316,72.1078,72.152,99495.0
2021-08-04 14:40:00,81.64,81.75,81.63,81.67,110257.0,72.152,72.2492,72.1432,72.1785,110257.0
2021-08-04 14:50:00,81.67,81.7,81.5,81.5,162276.0,72.1785,72.2051,72.0283,72.0283,162276.0
2021-08-04 15:00:00,81.51,81.69,81.45,81.5,147101.0,72.0371,72.1962,71.9841,72.0283,147101.0
2021-08-04 15:10:00,81.51,81.52,81.31,81.38,154976.0,72.0371,72.046,71.8604,71.9222,154976.0
2021-08-04 15:20:00,81.38,81.5,81.37,81.45,259689.0,71.9222,72.0283,71.9134,71.9841,259689.0
2021-08-04 15:30:00,81.44,81.55,81.38,81.55,279720.0,71.9753,72.0725,71.9222,72.0725,279720.0
2021-08-04 15:40:00,81.54,81.76,81.52,81.64,381190.0,72.0637,72.2581,72.046,72.152,381190.0
2021-08-04 15:50:00,81.66,81.67,81.4,81.57,874039.0,72.1697,72.1785,71.9399,72.0902,874039.0
2021-08-05 09:30:00,81.36,81.75,80.59,80.67,322964.0,71.9046,72.2492,71.2241,71.2948,322964.0
2021-08-05 09:40:00,80.67,80.7,79.92,79.95,492682.0,71.2948,71.3213,70.6319,70.6584,492682.0
2021-08-05 09:50:00,79.96,80.27,79.83,80.06,539513.0,70.6673,70.9412,70.5524,70.7557,539513.0
2021-08-05 10:00:00,80.08,80.12,79.78,79.83,327721.0,70.7733,70.8087,70.5082,70.5524,327721.0
2021-08-05 10:10:00,79.85,80.08,79.75,79.93,318871.0,70.5701,70.7733,70.4817,70.6408,318871.0
2021-08-05 10:20:00,79.92,80.32,79.82,80.2,224215.0,70.6319,70.9854,70.5435,70.8794,224215.0
2021-08-05 10:30:00,80.2,80.24,79.85,79.9,169802.0,70.8794,70.9147,70.5701,70.6142,169802.0
2021-08-05 10:40:00,79.92,79.94,79.72,79.83,537748.0,70.6319,70.6496,70.4552,70.5524,537748.0
2021-08-05 10:50:00,79.84,79.89,79.65,79.79,277403.0,70.5612,70.6054,70.3933,70.517,277403.0
2021-08-05 11:00:00,79.78,79.79,79.63,79.71,196490.0,70.5082,70.517,70.3756,70.4463,196490.0
2021-08-05 11:10:00,79.74,79.75,79.54,79.63,255611.0,70.4728,70.4817,70.2961,70.3756,255611.0
2021-08-05 11:20:00,79.63,79.68,79.54,79.62,183200.0,70.3756,70.4198,70.2961,70.3668,183200.0
2021-08-05 11:30:00,79.63,79.64,79.33,79.4,310933.0,70.3756,70.3845,70.1105,70.1724,310933.0
2021-08-05 11:40:00,79.41,79.7,79.4,79.68,225491.0,70.1812,70.4375,70.1724,70.4198,225491.0
2021-08-05 11:50:00,79.68,79.84,79.64,79.7,193348.0,70.4198,70.5612,70.3845,70.4375,193348.0
2021-08-05 12:00:00,79.67,79.76,79.53,79.7,181723.0,70.411,70.4905,70.2872,70.4375,181723.0
2021-08-05 12:10:00,79.68,79.69,79.48,79.54,142481.0,70.4198,70.4287,70.2431,70.2961,142481.0
2021-08-05 12:20:00,79.54,79.68,79.52,79.56,117993.0,70.2961,70.4198,70.2784,70.3138,117993.0
2021-08-05 12:30:00,79.56,79.71,79.49,79.71,155732.0,70.3138,70.4463,70.2519,70.4463,155732.0
2021-08-05 12:40:00,79.71,79.82,79.64,79.76,224265.0,70.4463,70.5435,70.3845,70.4905,224265.0
2021-08-05 12:50:00,79.76,79.79,79.6,79.69,195263.0,70.4905,70.517,70.3491,70.4287,195263.0
2021-08-05 13:00:00,79.69,79.7,79.47,79.5,117633.0,70.4287,70.4375,70.2342,70.2607,117633.0
2021-08-05 13:10:00,79.5,79.6,79.48,79.59,119767.0,70.2607,70.3491,70.2431,70.3403,119767.0
2021-08-05 13:20:00,79.6,79.67,79.51,79.58,124242.0,70.3491,70.411,70.2696,70.3314,124242.0
2021-08-05 13:30:00,79.59,79.63,79.52,79.59,106183.0,70.3403,70.3756,70.2784,70.3403,106183.0
2021-08-05 13:40:00,79.6,79.64,79.44,79.52,155102.0,70.3491,70.3845,70.2077,70.2784,155102.0
2021-08-05 13:50:00,79.53,79.61,79.46,79.58,112922.0,70.2872,70.358,70.2254,70.3314,112922.0
2021-08-05 14:00:00,79.58,79.61,79.5,79.55,103717.0,70.3314,70.358,70.2607,70.3049,103717.0
2021-08-05 14:10:00,79.55,79.74,79.54,79.69,172030.0,70.3049,70.4728,70.2961,70.4287,172030.0
2021-08-05 14:20:00,79.7,79.79,79.61,79.77,128023.0,70.4375,70.517,70.358,70.4994,128023.0
2021-08-05 14:30:00,79.76,79.84,79.68,79.75,140728.0,70.4905,70.5612,70.4198,70.4817,140728.0
2021-08-05 14:40:00,79.75,79.92,79.69,79.75,150680.0,70.4817,70.6319,70.4287,70.4817,150680.0
2021-08-05 14:50:00,79.76,79.95,79.73,79.9,208676.0,70.4905,70.6584,70.464,70.6142,208676.0
2021-08-05 15:00:00,79.89,80.03,79.85,79.87,175741.0,70.6054,70.7291,70.5701,70.5877,175741.0
2021-08-05 15:10:00,79.87,79.93,79.77,79.83,142015.0,70.5877,70.6408,70.4994,70.5524,142015.0
2021-08-05 15:20:00,79.83,79.95,79.82,79.88,154935.0,70.5524,70.6584,70.5435,70.5966,154935.0
2021-08-05 15:30:00,79.87,80.01,79.87,80.01,217837.0,70.5877,70.7115,70.5877,70.7115,217837.0
2021-08-05 15:40:00,80.01,80.01,79.9,80.0,271705.0,70.7115,70.7115,70.6142,70.7026,271705.0
2021-08-05 15:50:00,80.0,80.08,79.82,80.06,1124291.0,70.7026,70.7733,70.5435,70.7557,1124291.0
2021-08-06 09:30:00,80.52,81.48,80.15,81.26,715021.0,71.1622,72.0106,70.8352,71.8162,715021.0
2021-08-06 09:40:00,81.25,81.62,80.95,80.97,283859.0,71.8074,72.1344,71.5422,71.5599,283859.0
2021-08-06 09:50:00,80.97,81.08,80.5,80.66,227042.0,71.5599,71.6571,71.1445,71.2859,227042.0
2021-08-06 10:00:00,80.66,81.19,80.53,81.02,195470.0,71.2859,71.7543,71.171,71.6041,195470.0
2021-08-06 10:10:00,81.01,81.37,80.88,81.36,203297.0,71.5952,71.9134,71.4804,71.9046,203297.0
2021-08-06 10:20:00,81.37,81.4,80.93,81.08,176382.0,71.9134,71.9399,71.5245,71.6571,176382.0
2021-08-06 10:30:00,81.06,81.17,80.9,81.17,126117.0,71.6394,71.7367,71.498,71.7367,126117.0
2021-08-06 10:40:00,81.16,81.32,81.08,81.11,321158.0,71.7278,71.8692,71.6571,71.6836,321158.0
2021-08-06 10:50:00,81.09,81.27,81.07,81.16,87477.0,71.6659,71.825,71.6483,71.7278,87477.0
2021-08-06 11:00:00,81.16,81.35,81.06,81.28,77459.0,71.7278,71.8957,71.6394,71.8339,77459.0
2021-08-06 11:10:00,81.27,81.4,81.18,81.27,72460.0,71.825,71.9399,71.7455,71.825,72460.0
2021-08-06 11:20:00,81.27,81.42,81.25,81.34,94157.0,71.825,71.9576,71.8074,71.8869,94157.0
2021-08-06 11:30:00,81.34,81.37,81.26,81.29,75862.0,71.8869,71.9134,71.8162,71.8427,75862.0
2021-08-06 11:40:00,81.29,81.31,81.19,81.21,65570.0,71.8427,71.8604,71.7543,71.772,65570.0
2021-08-06 11:50:00,81.2,81.29,81.14,81.14,129779.0,71.7632,71.8427,71.7101,71.7101,129779.0
2021-08-06 12:00:00,81.14,81.42,81.09,81.4,87527.0,71.7101,71.9576,71.6659,71.9399,87527.0
2021-08-06 12:10:00,81.4,81.51,81.34,81.38,79574.0,71.9399,72.0371,71.8869,71.9222,79574.0
2021-08-06 12:20:00,81.37,81.37,81.17,81.23,44760.0,71.9134,71.9134,71.7367,71.7897,44760.0
2021-08-06 12:30:00,81.24,81.39,81.2,81.34,44403.0,71.7985,71.9311,71.7632,71.8869,44403.0
2021-08-06 12:40:00,81.33,81.5,81.28,81.47,46956.0,71.8781,72.0283,71.8339,72.0018,46956.0
2021-08-06 12:50:00,81.46,81.59,81.4,81.51,61442.0,71.9929,72.1078,71.9399,72.0371,61442.0
2021-08-06 13:00:00,81.52,81.6,81.49,81.55,53395.0,72.046,72.1167,72.0195,72.0725,53395.0
2021-08-06 13:10:00,81.55,81.61,81.53,81.59,54230.0,72.0725,72.1255,72.0548,72.1078,54230.0
2021-08-06 13:20:00,81.59,81.61,81.53,81.6,50584.0,72.1078,72.1255,72.0548,72.1167,50584.0
2021-08-06 13:30:00,81.61,81.73,81.6,81.67,93735.0,72.1255,72.2316,72.1167,72.1785,93735.0
2021-08-06 13:40:00,81.68,81.72,81.57,81.7,81241.0,72.1874,72.2227,72.0902,72.2051,81241.0
2021-08-06 13:50:00,81.7,81.71,81.58,81.59,68158.0,72.2051,72.2139,72.099,72.1078,68158.0
2021-08-06 14:00:00,81.59,81.65,81.55,81.6,49977.0,72.1078,72.1609,72.0725,72.1167,49977.0
2021-08-06 14:10:00,81.6,81.66,81.57,81.63,64476.0,72.1167,72.1697,72.0902,72.1432,64476.0
2021-08-06 14:20:00,81.63,81.63,81.53,81.56,55467.0,72.1432,72.1432,72.0548,72.0813,55467.0
2021-08-06 14:30:00,81.57,81.61,81.52,81.54,61302.0,72.0902,72.1255,72.046,72.0637,61302.0
2021-08-06 14:40:00,81.55,81.59,81.47,81.48,66355.0,72.0725,72.1078,72.0018,72.0106,66355.0
2021-08-06 14:50:00,81.47,81.49,81.33,81.37,97052.0,72.0018,72.0195,71.8781,71.9134,97052.0
2021-08-06 15:00:00,81.37,81.46,81.32,81.39,339126.0,71.9134,71.9929,71.8692,71.9311,339126.0
2021-08-06 15:10:00,81.38,81.46,81.36,81.4,96250.0,71.9222,71.9929,71.9046,71.9399,96250.0
2021-08-06 15:20:00,81.39,81.49,81.37,81.41,117499.0,71.9311,72.0195,71.9134,71.9488,117499.0
2021-08-06 15:30:00,81.41,81.44,81.2,81.25,143602.0,71.9488,71.9753,71.7632,71.8074,143602.0
2021-08-06 15:40:00,81.25,81.34,81.22,81.3,195316.0,71.8074,71.8869,71.7808,71.8515,195316.0
2021-08-06 15:50:00,81.3,81.3,81.18,81.25,629239.0,71.8515,71.8515,71.7455,71.8074,629239.0
2021-08-09 09:30:00,81.2,81.7,81.12,81.64,153165.0,71.7632,72.2051,71.6925,72.152,153165.0
2021-08-09 09:40:00,81.65,81.92,81.49,81.64,108791.0,72.1609,72.3995,72.0195,72.152,108791.0
2021-08-09 09:50:00,81.63,81.66,81.22,81.25,88534.0,72.1432,72.1697,71.7808,71.8074,88534.0
2021-08-09 10:00:00,81.26,81.51,81.23,81.38,74946.0,71.8162,72.0371,71.7897,71.9222,74946.0
2021-08-09 10:10:00,81.37,81.4,81.02,81.19,132977.0,71.9134,71.9399,71.6041,71.7543,132977.0
2021-08-09 10:20:00,81.17,81.18,80.95,81.01,78943.0,71.7367,71.7455,71.5422,71.5952,78943.0
2021-08-09 10:30:00,81.0,81.11,80.88,81.09,68671.0,71.5864,71.6836,71.4804,71.6659,68671.0
2021-08-09 10:40:00,81.1,81.22,81.09,81.22,63392.0,71.6748,71.7808,71.6659,71.7808,63392.0
2021-08-09 10:50:00,81.23,81.31,80.88,80.97,113532.0,71.7897,71.8604,71.4804,71.5599,113532.0
2021-08-09 11:00:00,80.97,81.15,80.94,81.09,65875.0,71.5599,71.719,71.5334,71.6659,65875.0
2021-08-09 11:10:00,81.09,81.18,81.01,81.16,49590.0,71.6659,71.7455,71.5952,71.7278,49590.0
2021-08-09 11:20:00,81.16,81.28,81.1,81.11,53361.0,71.7278,71.8339,71.6748,71.6836,53361.0
2021-08-09 11:30:00,81.1,81.12,80.97,80.99,70847.0,71.6748,71.6925,71.5599,71.5776,70847.0
2021-08-09 11:40:00,81.0,81.09,80.96,81.09,36029.0,71.5864,71.6659,71.5511,71.6659,36029.0
2021-08-09 11:50:00,81.1,81.12,80.82,81.06,163722.0,71.6748,71.6925,71.4273,71.6394,163722.0
2021-08-09 12:00:00,81.05,81.16,81.03,81.12,59311.0,71.6306,71.7278,71.6129,71.6925,59311.0
2021-08-09 12:10:00,81.12,81.21,81.12,81.19,59621.0,71.6925,71.772,71.6925,71.7543,59621.0
2021-08-09 12:20:00,81.2,81.26,81.1,81.26,64527.0,71.7632,71.8162,71.6748,71.8162,64527.0
2021-08-09 12:30:00,81.26,81.41,81.25,81.4,39422.0,71.8162,71.9488,71.8074,71.9399,39422.0
2021-08-09 12:40:00,81.39,81.5,81.36,81.36,79286.0,71.9311,72.0283,71.9046,71.9046,79286.0
2021-08-09 12:50:00,81.36,81.41,81.36,81.37,24341.0,71.9046,71.9488,71.9046,71.9134,24341.0
2021-08-09 13:00:00,81.37,81.49,81.37,81.42,36634.0,71.9134,72.0195,71.9134,71.9576,36634.0
2021-08-09 13:10:00,81.42,81.45,81.38,81.4,48027.0,71.9576,71.9841,71.9222,71.9399,48027.0
2021-08-09 13:20:00,81.41,81.41,81.3,81.33,46339.0,71.9488,71.9488,71.8515,71.8781,46339.0
2021-08-09 13:30:00,81.34,81.44,81.33,81.4,69462.0,71.8869,71.9753,71.8781,71.9399,69462.0
2021-08-09 13:40:00,81.41,81.43,81.32,81.38,82745.0,71.9488,71.9664,71.8692,71.9222,82745.0
2021-08-09 13:50:00,81.39,81.52,81.37,81.5,51758.0,71.9311,72.046,71.9134,72.0283,51758.0
2021-08-09 14:00:00,81.5,81.57,81.47,81.52,128302.0,72.0283,72.0902,72.0018,72.046,128302.0
2021-08-09 14:10:00,81.52,81.54,81.5,81.5,41004.0,72.046,72.0637,72.0283,72.0283,41004.0
2021-08-09 14:20:00,81.51,81.51,81.47,81.49,35047.0,72.0371,72.0371,72.0018,72.0195,35047.0
2021-08-09 14:30:00,81.5,81.57,81.48,81.51,67178.0,72.0283,72.0902,72.0106,72.0371,67178.0
2021-08-09 14:40:00,81.52,81.54,81.47,81.53,49095.0,72.046,72.0637,72.0018,72.0548,49095.0
2021-08-09 14:50:00,81.53,81.56,81.51,81.53,37331.0,72.0548,72.0813,72.0371,72.0548,37331.0
2021-08-09 15:00:00,81.53,81.57,81.52,81.53,52309.0,72.0548,72.0902,72.046,72.0548,52309.0
2021-08-09 15:10:00,81.53,81.61,81.51,81.54,65751.0,72.0548,72.1255,72.0371,72.0637,65751.0
2021-08-09 15:20:00,81.54,81.59,81.52,81.59,57544.0,72.0637,72.1078,72.046,72.1078,57544.0
2021-08-09 15:30:00,81.59,81.78,81.54,81.75,103338.0,72.1078,72.2758,72.0637,72.2492,103338.0
2021-08-09 15:40:00,81.75,81.75,81.53,81.62,112845.0,72.2492,72.2492,72.0548,72.1344,112845.0
2021-08-09 15:50:00,81.61,81.68,81.54,81.66,249327.0,72.1255,72.1874,72.0637,72.1697,249327.0
2021-08-10 09:30:00,81.65,81.69,81.28,81.5,125930.0,72.1609,72.1962,71.8339,72.0283,125930.0
2021-08-10 09:40:00,81.5,81.67,81.47,81.54,108957.0,72.0283,72.1785,72.0018,72.0637,108957.0
2021-08-10 09:50:00,81.53,81.81,81.5,81.69,76623.0,72.0548,72.3023,72.0283,72.1962,76623.0
2021-08-10 10:00:00,81.66,81.79,81.56,81.61,37496.0,72.1697,72.2846,72.0813,72.1255,37496.0
2021-08-10 10:10:00,81.62,81.71,81.23,81.44,181679.0,72.1344,72.2139,71.7897,71.9753,181679.0
2021-08-10 10:20:00,81.42,81.61,81.4,81.61,64346.0,71.9576,72.1255,71.9399,72.1255,64346.0
2021-08-10 10:30:00,81.62,81.86,81.57,81.67,93254.0,72.1344,72.3465,72.0902,72.1785,93254.0
2021-08-10 10:40:00,81.67,81.79,81.57,81.61,123859.0,72.1785,72.2846,72.0902,72.1255,123859.0
2021-08-10 10:50:00,81.61,81.72,81.48,81.57,67174.0,72.1255,72.2227,72.0106,72.0902,67174.0
2021-08-10 11:00:00,81.57,81.65,81.51,81.59,67133.0,72.0902,72.1609,72.0371,72.1078,67133.0
2021-08-10 11:10:00,81.61,81.62,81.44,81.53,43176.0,72.1255,72.1344,71.9753,72.0548,43176.0
2021-08-10 11:20:00,81.53,81.58,81.46,81.54,43622.0,72.0548,72.099,71.9929,72.0637,43622.0
2021-08-10 11:30:00,81.53,81.77,81.53,81.74,47094.0,72.0548,72.2669,72.0548,72.2404,47094.0
2021-08-10 11:40:00,81.73,82.06,81.71,82.06,84759.0,72.2316,72.5232,72.2139,72.5232,84759.0
2021-08-10 11:50:00,82.05,82.22,82.02,82.17,85607.0,72.5144,72.6646,72.4879,72.6204,85607.0
2021-08-10 12:00:00,82.17,82.26,82.15,82.22,82764.0,72.6204,72.7,72.6028,72.6646,82764.0
2021-08-10 12:10:00,82.22,82.31,82.18,82.28,52115.0,72.6646,72.7442,72.6293,72.7177,52115.0
2021-08-10 12:20:00,82.28,82.36,82.27,82.3,39284.0,72.7177,72.7884,72.7088,72.7353,39284.0
2021-08-10 12:30:00,82.31,82.43,82.3,82.39,55290.0,72.7442,72.8502,72.7353,72.8149,55290.0
2021-08-10 12:40:00,82.39,82.47,82.35,82.38,62764.0,72.8149,72.8856,72.7795,72.806,62764.0
2021-08-10 12:50:00,82.38,82.48,82.37,82.45,47613.0,72.806,72.8944,72.7972,72.8679,47613.0
2021-08-10 13:00:00,82.45,82.56,82.43,82.44,63329.0,72.8679,72.9651,72.8502,72.8591,63329.0
2021-08-10 13:10:00,82.44,82.62,82.39,82.58,53540.0,72.8591,73.0181,72.8149,72.9828,53540.0
2021-08-10 13:20:00,82.59,82.71,82.57,82.67,70729.0,72.9916,73.0977,72.9739,73.0623,70729.0
2021-08-10 13:30:00,82.66,82.88,82.65,82.79,167084.0,73.0535,73.2479,73.0447,73.1684,167084.0
2021-08-10 13:40:00,82.79,82.88,82.72,82.88,107199.0,73.1684,73.2479,73.1065,73.2479,107199.0
2021-08-10 13:50:00,82.87,82.94,82.82,82.93,83651.0,73.2391,73.3009,73.1949,73.2921,83651.0
2021-08-10 14:00:00,82.92,82.98,82.86,82.87,68490.0,73.2833,73.3363,73.2302,73.2391,68490.0
2021-08-10 14:10:00,82.87,82.94,82.84,82.88,61427.0,73.2391,73.3009,73.2126,73.2479,61427.0
2021-08-10 14:20:00,82.88,82.91,82.79,82.86,73721.0,73.2479,73.2744,73.1684,73.2302,73721.0
2021-08-10 14:30:00,82.86,82.91,82.81,82.9,53017.0,73.2302,73.2744,73.1861,73.2656,53017.0
2021-08-10 14:40:00,82.89,82.93,82.87,82.92,74320.0,73.2568,73.2921,73.2391,73.2833,74320.0
2021-08-10 14:50:00,82.93,82.99,82.88,82.92,122282.0,73.2921,73.3451,73.2479,73.2833,122282.0
2021-08-10 15:00:00,82.92,83.02,82.88,83.01,113645.0,73.2833,73.3717,73.2479,73.3628,113645.0
2021-08-10 15:10:00,83.02,83.14,82.99,83.09,144275.0,73.3717,73.4777,73.3451,73.4335,144275.0
2021-08-10 15:20:00,83.09,83.1,82.97,83.03,99689.0,73.4335,73.4424,73.3275,73.3805,99689.0
2021-08-10 15:30:00,83.03,83.04,82.83,82.95,296658.0,73.3805,73.3893,73.2037,73.3098,296658.0
2021-08-10 15:40:00,82.94,83.1,82.93,83.1,381054.0,73.3009,73.4424,73.2921,73.4424,381054.0
2021-08-10 15:50:00,83.1,83.31,83.08,83.21,1001357.0,73.4424,73.6279,73.4247,73.5396,1001357.0
2021-08-11 09:30:00,83.56,84.74,83.56,84.65,480380.0,73.8489,74.8918,73.8489,74.8122,480380.0
2021-08-11 09:40:00,84.66,84.83,84.21,84.61,339476.0,74.8211,74.9713,74.4234,74.7769,339476.0
2021-08-11 09:50:00,84.61,84.62,84.21,84.31,181311.0,74.7769,74.7857,74.4234,74.5117,181311.0
2021-08-11 10:00:00,84.31,84.54,84.11,84.52,184901.0,74.5117,74.715,74.335,74.6973,184901.0
2021-08-11 10:10:00,84.52,84.65,84.42,84.48,98140.0,74.6973,74.8122,74.6089,74.662,98140.0
2021-08-11 10:20:00,84.49,84.52,84.38,84.42,118033.0,74.6708,74.6973,74.5736,74.6089,118033.0
2021-08-11 10:30:00,84.45,84.48,84.3,84.47,81679.0,74.6355,74.662,74.5029,74.6531,81679.0
2021-08-11 10:40:00,84.48,84.5,84.38,84.41,56769.0,74.662,74.6796,74.5736,74.6001,56769.0
2021-08-11 10:50:00,84.41,84.48,84.37,84.42,126196.0,74.6001,74.662,74.5648,74.6089,126196.0
2021-08-11 11:00:00,84.43,84.6,84.37,84.59,140937.0,74.6178,74.768,74.5648,74.7592,140937.0
2021-08-11 11:10:00,84.59,84.6,84.44,84.49,149780.0,74.7592,74.768,74.6266,74.6708,149780.0
2021-08-11 11:20:00,84.49,84.58,84.38,84.47,108346.0,74.6708,74.7504,74.5736,74.6531,108346.0
2021-08-11 11:30:00,84.48,84.57,84.46,84.48,107172.0,74.662,74.7415,74.6443,74.662,107172.0
2021-08-11 11:40:00,84.48,84.64,84.46,84.64,92136.0,74.662,74.8034,74.6443,74.8034,92136.0
2021-08-11 11:50:00,84.63,84.76,84.58,84.75,122725.0,74.7945,74.9094,74.7504,74.9006,122725.0
2021-08-11 12:00:00,84.75,84.83,84.62,84.72,116960.0,74.9006,74.9713,74.7857,74.8741,116960.0
2021-08-11 12:10:00,84.72,84.76,84.67,84.7,70369.0,74.8741,74.9094,74.8299,74.8564,70369.0
2021-08-11 12:20:00,84.7,84.77,84.46,84.47,65241.0,74.8564,74.9183,74.6443,74.6531,65241.0
2021-08-11 12:30:00,84.48,84.57,84.41,84.44,87619.0,74.662,74.7415,74.6001,74.6266,87619.0
2021-08-11 12:40:00,84.42,84.53,84.4,84.47,71984.0,74.6089,74.7062,74.5913,74.6531,71984.0
2021-08-11 12:50:00,84.47,84.6,84.46,84.54,52829.0,74.6531,74.768,74.6443,74.715,52829.0
2021-08-11 13:00:00,84.55,84.71,84.42,84.66,174276.0,74.7238,74.8652,74.6089,74.8211,174276.0
2021-08-11 13:10:00,84.66,84.92,84.65,84.79,210436.0,74.8211,75.0508,74.8122,74.9359,210436.0
2021-08-11 13:20:00,84.79,84.82,84.65,84.75,202754.0,74.9359,74.9625,74.8122,74.9006,202754.0
2021-08-11 13:30:00,84.75,84.75,84.51,84.66,92039.0,74.9006,74.9006,74.6885,74.8211,92039.0
2021-08-11 13:40:00,84.67,84.82,84.66,84.78,111357.0,74.8299,74.9625,74.8211,74.9271,111357.0
2021-08-11 13:50:00,84.79,84.94,84.79,84.92,74821.0,74.9359,75.0685,74.9359,75.0508,74821.0
2021-08-11 14:00:00,84.92,84.98,84.75,84.83,125975.0,75.0508,75.1039,74.9006,74.9713,125975.0
2021-08-11 14:10:00,84.84,84.87,84.79,84.81,63596.0,74.9801,75.0066,74.9359,74.9536,63596.0
2021-08-11 14:20:00,84.81,84.87,84.67,84.69,75466.0,74.9536,75.0066,74.8299,74.8476,75466.0
2021-08-11 14:30:00,84.7,84.77,84.65,84.72,67574.0,74.8564,74.9183,74.8122,74.8741,67574.0
2021-08-11 14:40:00,84.72,84.74,84.58,84.64,69577.0,74.8741,74.8918,74.7504,74.8034,69577.0
2021-08-11 14:50:00,84.64,84.69,84.61,84.68,70268.0,74.8034,74.8476,74.7769,74.8387,70268.0
2021-08-11 15:00:00,84.69,84.76,84.68,84.76,94881.0,74.8476,74.9094,74.8387,74.9094,94881.0
2021-08-11 15:10:00,84.76,84.92,84.76,84.89,81588.0,74.9094,75.0508,74.9094,75.0243,81588.0
2021-08-11 15:20:00,84.89,84.93,84.85,84.92,148874.0,75.0243,75.0597,74.989,75.0508,148874.0
2021-08-11 15:30:00,84.92,84.93,84.83,84.9,283420.0,75.0508,75.0597,74.9713,75.0332,283420.0
2021-08-11 15:40:00,84.9,84.91,84.78,84.81,315415.0,75.0332,75.042,74.9271,74.9536,315415.0
2021-08-11 15:50:00,84.81,85.15,84.8,84.94,933413.0,74.9536,75.2541,74.9448,75.0685,933413.0
2021-08-12 09:30:00,85.21,85.44,84.95,85.03,183195.0,75.3071,75.5104,75.0774,75.1481,183195.0
2021-08-12 09:40:00,85.02,85.15,84.65,84.73,107513.0,75.1392,75.2541,74.8122,74.8829,107513.0
2021-08-12 09:50:00,84.73,84.85,84.52,84.59,104855.0,74.8829,74.989,74.6973,74.7592,104855.0
2021-08-12 10:00:00,84.6,84.65,84.39,84.4,144317.0,74.768,74.8122,74.5824,74.5913,144317.0
2021-08-12 10:10:00,84.4,84.47,84.2,84.23,205114.0,74.5913,74.6531,74.4145,74.441,205114.0
2021-08-12 10:20:00,84.23,84.5,84.23,84.39,178084.0,74.441,74.6796,74.441,74.5824,178084.0
2021-08-12 10:30:00,84.39,84.64,84.23,84.63,233263.0,74.5824,74.8034,74.441,74.7945,233263.0
2021-08-12 10:40:00,84.64,84.81,84.45,84.45,87912.0,74.8034,74.9536,74.6355,74.6355,87912.0
2021-08-12 10:50:00,84.45,84.6,84.38,84.55,220732.0,74.6355,74.768,74.5736,74.7238,220732.0
2021-08-12 11:00:00,84.55,84.67,84.49,84.63,54571.0,74.7238,74.8299,74.6708,74.7945,54571.0
2021-08-12 11:10:00,84.63,84.76,84.63,84.65,68449.0,74.7945,74.9094,74.7945,74.8122,68449.0
2021-08-12 11:20:00,84.65,84.77,84.61,84.69,43943.0,74.8122,74.9183,74.7769,74.8476,43943.0
2021-08-12 11:30:00,84.68,84.72,84.55,84.64,41338.0,74.8387,74.8741,74.7238,74.8034,41338.0
2021-08-12 11:40:00,84.64,84.75,84.64,84.72,79309.0,74.8034,74.9006,74.8034,74.8741,79309.0
2021-08-12 11:50:00,84.72,84.73,84.59,84.61,211442.0,74.8741,74.8829,74.7592,74.7769,211442.0
2021-08-12 12:00:00,84.59,84.79,84.56,84.78,275932.0,74.7592,74.9359,74.7327,74.9271,275932.0
2021-08-12 12:10:00,84.78,84.92,84.76,84.92,77790.0,74.9271,75.0508,74.9094,75.0508,77790.0
2021-08-12 12:20:00,84.92,84.95,84.87,84.92,97273.0,75.0508,75.0774,75.0066,75.0508,97273.0
2021-08-12 12:30:00,84.92,85.02,84.92,85.02,74279.0,75.0508,75.1392,75.0508,75.1392,74279.0
2021-08-12 12:40:00,85.02,85.11,85.02,85.05,63827.0,75.1392,75.2188,75.1392,75.1657,63827.0
2021-08-12 12:50:00,85.05,85.12,85.01,85.06,62171.0,75.1657,75.2276,75.1304,75.1746,62171.0
2021-08-12 13:00:00,85.05,85.21,85.04,85.17,61487.0,75.1657,75.3071,75.1569,75.2718,61487.0
2021-08-12 13:10:00,85.17,85.21,85.11,85.2,52066.0,75.2718,75.3071,75.2188,75.2983,52066.0
2021-08-12 13:20:00,85.2,85.27,85.17,85.2,40674.0,75.2983,75.3602,75.2718,75.2983,40674.0
2021-08-12 13:30:00,85.19,85.2,85.08,85.15,63453.0,75.2895,75.2983,75.1922,75.2541,63453.0
2021-08-12 13:40:00,85.15,85.18,84.98,84.98,58216.0,75.2541,75.2806,75.1039,75.1039,58216.0
2021-08-12 13:50:00,84.98,85.02,84.94,84.97,59078.0,75.1039,75.1392,75.0685,75.095,59078.0
2021-08-12 14:00:00,84.96,85.06,84.91,84.94,81185.0,75.0862,75.1746,75.042,75.0685,81185.0
2021-08-12 14:10:00,84.94,85.27,84.94,85.27,88456.0,75.0685,75.3602,75.0685,75.3602,88456.0
2021-08-12 14:20:00,85.27,85.33,85.21,85.31,84923.0,75.3602,75.4132,75.3071,75.3955,84923.0
2021-08-12 14:30:00,85.31,85.34,85.22,85.29,80527.0,75.3955,75.422,75.316,75.3778,80527.0
2021-08-12 14:40:00,85.29,85.37,85.26,85.36,77431.0,75.3778,75.4485,75.3513,75.4397,77431.0
2021-08-12 14:50:00,85.35,85.42,85.28,85.3,91678.0,75.4309,75.4927,75.369,75.3867,91678.0
2021-08-12 15:00:00,85.3,85.42,85.29,85.38,93084.0,75.3867,75.4927,75.3778,75.4574,93084.0
2021-08-12 15:10:00,85.38,85.41,85.28,85.34,83007.0,75.4574,75.4839,75.369,75.422,83007.0
2021-08-12 15:20:00,85.34,85.5,85.33,85.43,129134.0,75.422,75.5634,75.4132,75.5016,129134.0
2021-08-12 15:30:00,85.42,85.43,85.2,85.29,159758.0,75.4927,75.5016,75.2983,75.3778,159758.0
2021-08-12 15:40:00,85.29,85.3,85.12,85.14,152628.0,75.3778,75.3867,75.2276,75.2453,152628.0
2021-08-12 15:50:00,85.14,85.43,85.08,85.14,843936.0,75.2453,75.5016,75.1922,75.2453,843936.0
2021-08-13 09:30:00,85.25,85.25,84.84,85.14,217055.0,75.3425,75.3425,74.9801,75.2453,217055.0
2021-08-13 09:40:00,85.16,85.49,85.14,85.31,76964.0,75.2629,75.5546,75.2453,75.3955,76964.0
2021-08-13 09:50:00,85.28,85.33,85.02,85.04,63421.0,75.369,75.4132,75.1392,75.1569,63421.0
2021-08-13 10:00:00,85.03,85.03,84.85,84.85,53126.0,75.1481,75.1481,74.989,74.989,53126.0
2021-08-13 10:10:00,84.84,84.95,84.8,84.83,59028.0,74.9801,75.0774,74.9448,74.9713,59028.0
2021-08-13 10:20:00,84.82,84.91,84.78,84.86,33990.0,74.9625,75.042,74.9271,74.9978,33990.0
2021-08-13 10:30:00,84.87,84.93,84.61,84.64,57618.0,75.0066,75.0597,74.7769,74.8034,57618.0
2021-08-13 10:40:00,84.64,84.8,84.61,84.8,40566.0,74.8034,74.9448,74.7769,74.9448,40566.0
2021-08-13 10:50:00,84.79,84.84,84.77,84.79,24723.0,74.9359,74.9801,74.9183,74.9359,24723.0
2021-08-13 11:00:00,84.79,84.8,84.67,84.73,38540.0,74.9359,74.9448,74.8299,74.8829,38540.0
2021-08-13 11:10:00,84.72,84.87,84.7,84.87,43166.0,74.8741,75.0066,74.8564,75.0066,43166.0
2021-08-13 11:20:00,84.87,84.97,84.82,84.94,70138.0,75.0066,75.095,74.9625,75.0685,70138.0
2021-08-13 11:30:00,84.93,84.97,84.84,84.86,50024.0,75.0597,75.095,74.9801,74.9978,50024.0
2021-08-13 11:40:00,84.86,84.87,84.69,84.72,58686.0,74.9978,75.0066,74.8476,74.8741,58686.0
2021-08-13 11:50:00,84.72,84.81,84.67,84.74,85971.0,74.8741,74.9536,74.8299,74.8918,85971.0
2021-08-13 12:00:00,84.75,84.78,84.63,84.64,54282.0,74.9006,74.9271,74.7945,74.8034,54282.0
2021-08-13 12:10:00,84.63,84.65,84.54,84.56,54727.0,74.7945,74.8122,74.715,74.7327,54727.0
2021-08-13 12:20:00,84.56,84.69,84.55,84.65,54784.0,74.7327,74.8476,74.7238,74.8122,54784.0
2021-08-13 12:30:00,84.65,84.65,84.56,84.63,34792.0,74.8122,74.8122,74.7327,74.7945,34792.0
2021-08-13 12:40:00,84.63,84.65,84.54,84.54,32130.0,74.7945,74.8122,74.715,74.715,32130.0
2021-08-13 12:50:00,84.54,84.56,84.42,84.43,48299.0,74.715,74.7327,74.6089,74.6178,48299.0
2021-08-13 13:00:00,84.44,84.5,84.4,84.46,57603.0,74.6266,74.6796,74.5913,74.6443,57603.0
2021-08-13 13:10:00,84.47,84.58,84.46,84.58,41493.0,74.6531,74.7504,74.6443,74.7504,41493.0
2021-08-13 13:20:00,84.58,84.59,84.5,84.52,40461.0,74.7504,74.7592,74.6796,74.6973,40461.0
2021-08-13 13:30:00,84.53,84.55,84.44,84.45,45853.0,74.7062,74.7238,74.6266,74.6355,45853.0
2021-08-13 13:40:00,84.44,84.49,84.41,84.44,44704.0,74.6266,74.6708,74.6001,74.6266,44704.0
2021-08-13 13:50:00,84.43,84.45,84.37,84.41,68574.0,74.6178,74.6355,74.5648,74.6001,68574.0
2021-08-13 14:00:00,84.41,84.43,84.34,84.41,45545.0,74.6001,74.6178,74.5382,74.6001,45545.0
2021-08-13 14:10:00,84.42,84.47,84.37,84.38,54088.0,74.6089,74.6531,74.5648,74.5736,54088.0
2021-08-13 14:20:00,84.37,84.38,84.29,84.3,64445.0,74.5648,74.5736,74.4941,74.5029,64445.0
2021-08-13 14:30:00,84.3,84.36,84.23,84.28,71581.0,74.5029,74.5559,74.441,74.4852,71581.0
2021-08-13 14:40:00,84.28,84.41,84.24,84.37,58552.0,74.4852,74.6001,74.4499,74.5648,58552.0
2021-08-13 14:50:00,84.37,84.39,84.33,84.36,53205.0,74.5648,74.5824,74.5294,74.5559,53205.0
2021-08-13 15:00:00,84.36,84.43,84.35,84.41,46371.0,74.5559,74.6178,74.5471,74.6001,46371.0
2021-08-13 15:10:00,84.41,84.42,84.36,84.41,55149.0,74.6001,74.6089,74.5559,74.6001,55149.0
2021-08-13 15:20:00,84.41,84.42,84.32,84.34,79774.0,74.6001,74.6089,74.5206,74.5382,79774.0
2021-08-13 15:30:00,84.34,84.39,84.28,84.34,109466.0,74.5382,74.5824,74.4852,74.5382,109466.0
2021-08-13 15:40:00,84.34,84.41,84.3,84.37,153263.0,74.5382,74.6001,74.5029,74.5648,153263.0
2021-08-13 15:50:00,84.38,84.41,84.27,84.37,372783.0,74.5736,74.6001,74.4764,74.5648,372783.0
2021-08-16 09:30:00,84.27,84.44,83.87,84.01,164392.0,74.4764,74.6266,74.1229,74.2466,164392.0
2021-08-16 09:40:00,83.99,84.35,83.88,84.2,111043.0,74.2289,74.5471,74.1317,74.4145,111043.0
2021-08-16 09:50:00,84.18,84.49,84.15,84.42,58718.0,74.3968,74.6708,74.3703,74.6089,58718.0
2021-08-16 10:00:00,84.43,84.74,84.42,84.72,56288.0,74.6178,74.8918,74.6089,74.8741,56288.0
2021-08-16 10:10:00,84.74,84.89,84.68,84.8,79467.0,74.8918,75.0243,74.8387,74.9448,79467.0
2021-08-16 10:20:00,84.79,84.86,84.5,84.55,61107.0,74.9359,74.9978,74.6796,74.7238,61107.0
2021-08-16 10:30:00,84.56,84.86,84.56,84.81,98090.0,74.7327,74.9978,74.7327,74.9536,98090.0
2021-08-16 10:40:00,84.79,84.95,84.79,84.87,83570.0,74.9359,75.0774,74.9359,75.0066,83570.0
2021-08-16 10:50:00,84.85,85.07,84.85,85.04,88329.0,74.989,75.1834,74.989,75.1569,88329.0
2021-08-16 11:00:00,85.05,85.26,85.01,85.11,79243.0,75.1657,75.3513,75.1304,75.2188,79243.0
2021-08-16 11:10:00,85.11,85.19,85.07,85.09,56162.0,75.2188,75.2895,75.1834,75.2011,56162.0
2021-08-16 11:20:00,85.09,85.15,84.96,85.0,55105.0,75.2011,75.2541,75.0862,75.1215,55105.0
2021-08-16 11:30:00,85.0,85.09,84.88,84.9,67353.0,75.1215,75.2011,75.0155,75.0332,67353.0
2021-08-16 11:40:00,84.9,84.97,84.87,84.89,57086.0,75.0332,75.095,75.0066,75.0243,57086.0
2021-08-16 11:50:00,84.88,85.0,84.86,84.97,37699.0,75.0155,75.1215,74.9978,75.095,37699.0
2021-08-16 12:00:00,84.99,85.06,84.98,85.01,76784.0,75.1127,75.1746,75.1039,75.1304,76784.0
2021-08-16 12:10:00,85.02,85.04,84.95,85.0,47365.0,75.1392,75.1569,75.0774,75.1215,47365.0
2021-08-16 12:20:00,85.0,85.08,84.91,84.93,106430.0,75.1215,75.1922,75.042,75.0597,106430.0
2021-08-16 12:30:00,84.94,84.98,84.87,84.89,32364.0,75.0685,75.1039,75.0066,75.0243,32364.0
2021-08-16 12:40:00,84.89,84.98,84.89,84.98,35344.0,75.0243,75.1039,75.0243,75.1039,35344.0
2021-08-16 12:50:00,84.97,85.04,84.9,84.95,41584.0,75.095,75.1569,75.0332,75.0774,41584.0
2021-08-16 13:00:00,84.94,84.99,84.79,84.97,90170.0,75.0685,75.1127,74.9359,75.095,90170.0
2021-08-16 13:10:00,84.98,85.0,84.94,84.98,53067.0,75.1039,75.1215,75.0685,75.1039,53067.0
2021-08-16 13:20:00,84.98,85.08,84.97,85.06,51700.0,75.1039,75.1922,75.095,75.1746,51700.0
2021-08-16 13:30:00,85.07,85.19,85.07,85.17,43748.0,75.1834,75.2895,75.1834,75.2718,43748.0
2021-08-16 13:40:00,85.17,85.17,85.04,85.08,50310.0,75.2718,75.2718,75.1569,75.1922,50310.0
2021-08-16 13:50:00,85.07,85.09,85.02,85.09,39249.0,75.1834,75.2011,75.1392,75.2011,39249.0
2021-08-16 14:00:00,85.09,85.23,85.07,85.23,53683.0,75.2011,75.3248,75.1834,75.3248,53683.0
2021-08-16 14:10:00,85.22,85.27,85.2,85.23,60262.0,75.316,75.3602,75.2983,75.3248,60262.0
2021-08-16 14:20:00,85.23,85.32,85.23,85.27,65373.0,75.3248,75.4044,75.3248,75.3602,65373.0
2021-08-16 14:30:00,85.27,85.42,85.27,85.39,73083.0,75.3602,75.4927,75.3602,75.4662,73083.0
2021-08-16 14:40:00,85.4,85.49,85.38,85.46,53022.0,75.4751,75.5546,75.4574,75.5281,53022.0
2021-08-16 14:50:00,85.46,85.5,85.42,85.43,76055.0,75.5281,75.5634,75.4927,75.5016,76055.0
2021-08-16 15:00:00,85.44,85.44,85.39,85.42,52146.0,75.5104,75.5104,75.4662,75.4927,52146.0
2021-08-16 15:10:00,85.42,85.5,85.41,85.43,54045.0,75.4927,75.5634,75.4839,75.5016,54045.0
2021-08-16 15:20:00,85.44,85.48,85.31,85.32,80662.0,75.5104,75.5458,75.3955,75.4044,80662.0
2021-08-16 15:30:00,85.32,85.37,85.26,85.33,135389.0,75.4044,75.4485,75.3513,75.4132,135389.0
2021-08-16 15:40:00,85.33,85.35,85.22,85.25,176966.0,75.4132,75.4309,75.316,75.3425,176966.0
2021-08-16 15:50:00,85.25,85.43,85.24,85.39,383371.0,75.3425,75.5016,75.3336,75.4662,383371.0
2021-08-17 09:30:00,85.12,85.69,85.05,85.54,158366.0,75.2276,75.7314,75.1657,75.5988,158366.0
2021-08-17 09:40:00,85.53,86.11,85.49,86.05,235609.0,75.5899,76.1025,75.5546,76.0495,235609.0
2021-08-17 09:50:00,86.05,86.53,86.05,86.47,201030.0,76.0495,76.4737,76.0495,76.4207,201030.0
2021-08-17 10:00:00,86.49,86.73,86.4,86.62,242104.0,76.4384,76.6505,76.3588,76.5533,242104.0
2021-08-17 10:10:00,86.64,86.67,86.47,86.6,85834.0,76.5709,76.5975,76.4207,76.5356,85834.0
2021-08-17 10:20:00,86.59,86.66,86.35,86.52,119714.0,76.5268,76.5886,76.3146,76.4649,119714.0
2021-08-17 10:30:00,86.53,86.61,86.43,86.48,91580.0,76.4737,76.5444,76.3853,76.4295,91580.0
2021-08-17 10:40:00,86.49,86.57,86.37,86.47,141758.0,76.4384,76.5091,76.3323,76.4207,141758.0
2021-08-17 10:50:00,86.48,86.58,86.37,86.39,125601.0,76.4295,76.5179,76.3323,76.35,125601.0
2021-08-17 11:00:00,86.39,86.4,86.23,86.33,89118.0,76.35,76.3588,76.2086,76.297,89118.0
2021-08-17 11:10:00,86.33,86.36,86.18,86.22,62702.0,76.297,76.3235,76.1644,76.1998,62702.0
2021-08-17 11:20:00,86.22,86.22,85.99,86.04,79687.0,76.1998,76.1998,75.9965,76.0407,79687.0
2021-08-17 11:30:00,86.02,86.16,86.02,86.09,60384.0,76.023,76.1467,76.023,76.0849,60384.0
2021-08-17 11:40:00,86.09,86.12,85.98,85.98,55567.0,76.0849,76.1114,75.9876,75.9876,55567.0
2021-08-17 11:50:00,85.97,86.02,85.86,85.98,60434.0,75.9788,76.023,75.8816,75.9876,60434.0
2021-08-17 12:00:00,85.98,86.0,85.9,85.95,98090.0,75.9876,76.0053,75.9169,75.9611,98090.0
2021-08-17 12:10:00,85.96,85.96,85.77,85.78,74810.0,75.97,75.97,75.8021,75.8109,74810.0
2021-08-17 12:20:00,85.78,85.84,85.74,85.81,43376.0,75.8109,75.8639,75.7755,75.8374,43376.0
2021-08-17 12:30:00,85.8,85.85,85.69,85.71,64113.0,75.8286,75.8728,75.7314,75.749,64113.0
2021-08-17 12:40:00,85.72,85.78,85.69,85.74,61962.0,75.7579,75.8109,75.7314,75.7755,61962.0
2021-08-17 12:50:00,85.76,85.78,85.56,85.57,79469.0,75.7932,75.8109,75.6165,75.6253,79469.0
2021-08-17 13:00:00,85.56,85.63,85.5,85.58,78477.0,75.6165,75.6783,75.5634,75.6341,78477.0
2021-08-17 13:10:00,85.57,85.71,85.56,85.68,79250.0,75.6253,75.749,75.6165,75.7225,79250.0
2021-08-17 13:20:00,85.67,85.76,85.63,85.7,49974.0,75.7137,75.7932,75.6783,75.7402,49974.0
2021-08-17 13:30:00,85.71,85.74,85.64,85.68,51479.0,75.749,75.7755,75.6872,75.7225,51479.0
2021-08-17 13:40:00,85.67,85.73,85.62,85.72,49633.0,75.7137,75.7667,75.6695,75.7579,49633.0
2021-08-17 13:50:00,85.72,85.81,85.65,85.81,99219.0,75.7579,75.8374,75.696,75.8374,99219.0
2021-08-17 14:00:00,85.81,86.01,85.8,86.01,95959.0,75.8374,76.0142,75.8286,76.0142,95959.0
2021-08-17 14:10:00,86.01,86.17,85.98,86.09,88844.0,76.0142,76.1556,75.9876,76.0849,88844.0
2021-08-17 14:20:00,86.1,86.13,85.99,85.99,44708.0,76.0937,76.1202,75.9965,75.9965,44708.0
2021-08-17 14:30:00,86.0,86.02,85.88,85.89,52264.0,76.0053,76.023,75.8993,75.9081,52264.0
2021-08-17 14:40:00,85.89,86.07,85.86,86.05,54359.0,75.9081,76.0672,75.8816,76.0495,54359.0
2021-08-17 14:50:00,86.05,86.2,86.04,86.2,53320.0,76.0495,76.1821,76.0407,76.1821,53320.0
2021-08-17 15:00:00,86.2,86.43,86.17,86.37,139890.0,76.1821,76.3853,76.1556,76.3323,139890.0
2021-08-17 15:10:00,86.38,86.41,86.3,86.38,122519.0,76.3412,76.3677,76.2705,76.3412,122519.0
2021-08-17 15:20:00,86.39,86.43,86.3,86.41,108277.0,76.35,76.3853,76.2705,76.3677,108277.0
2021-08-17 15:30:00,86.41,86.59,86.39,86.56,214039.0,76.3677,76.5268,76.35,76.5002,214039.0
2021-08-17 15:40:00,86.55,86.55,86.27,86.42,238576.0,76.4914,76.4914,76.2439,76.3765,238576.0
2021-08-17 15:50:00,86.42,86.56,86.4,86.48,553690.0,76.3765,76.5002,76.3588,76.4295,553690.0
2021-08-18 09:30:00,86.29,86.36,85.9,86.02,194385.0,76.2616,76.3235,75.9169,76.023,194385.0
2021-08-18 09:40:00,85.98,86.3,85.93,86.29,62211.0,75.9876,76.2705,75.9435,76.2616,62211.0
2021-08-18 09:50:00,86.29,86.29,86.08,86.17,60347.0,76.2616,76.2616,76.076,76.1556,60347.0
2021-08-18 10:00:00,86.16,86.53,86.13,86.15,74152.0,76.1467,76.4737,76.1202,76.1379,74152.0
2021-08-18 10:10:00,86.15,86.36,86.13,86.25,53612.0,76.1379,76.3235,76.1202,76.2263,53612.0
2021-08-18 10:20:00,86.24,86.24,86.11,86.16,31143.0,76.2174,76.2174,76.1025,76.1467,31143.0
2021-08-18 10:30:00,86.15,86.22,86.05,86.16,57170.0,76.1379,76.1998,76.0495,76.1467,57170.0
2021-08-18 10:40:00,86.15,86.2,86.05,86.15,52273.0,76.1379,76.1821,76.0495,76.1379,52273.0
2021-08-18 10:50:00,86.16,86.35,85.99,86.02,153787.0,76.1467,76.3146,75.9965,76.023,153787.0
2021-08-18 11:00:00,86.01,86.04,85.88,85.94,47099.0,76.0142,76.0407,75.8993,75.9523,47099.0
2021-08-18 11:10:00,85.95,86.07,85.9,86.02,63170.0,75.9611,76.0672,75.9169,76.023,63170.0
2021-08-18 11:20:00,86.03,86.08,85.94,86.08,31900.0,76.0318,76.076,75.9523,76.076,31900.0
2021-08-18 11:30:00,86.08,86.08,85.9,85.95,60352.0,76.076,76.076,75.9169,75.9611,60352.0
2021-08-18 11:40:00,85.95,86.12,85.94,85.98,74692.0,75.9611,76.1114,75.9523,75.9876,74692.0
2021-08-18 11:50:00,85.98,85.99,85.84,85.88,56413.0,75.9876,75.9965,75.8639,75.8993,56413.0
2021-08-18 12:00:00,85.87,85.98,85.84,85.91,36775.0,75.8904,75.9876,75.8639,75.9258,36775.0
2021-08-18 12:10:00,85.92,85.98,85.82,85.85,54037.0,75.9346,75.9876,75.8462,75.8728,54037.0
2021-08-18 12:20:00,85.85,85.86,85.53,85.53,91489.0,75.8728,75.8816,75.5899,75.5899,91489.0
2021-08-18 12:30:00,85.53,85.59,85.42,85.49,81313.0,75.5899,75.643,75.4927,75.5546,81313.0
2021-08-18 12:40:00,85.49,85.61,85.46,85.61,60354.0,75.5546,75.6606,75.5281,75.6606,60354.0
2021-08-18 12:50:00,85.61,85.78,85.6,85.76,55819.0,75.6606,75.8109,75.6518,75.7932,55819.0
2021-08-18 13:00:00,85.75,85.81,85.69,85.7,32656.0,75.7844,75.8374,75.7314,75.7402,32656.0
2021-08-18 13:10:00,85.68,85.71,85.5,85.66,77114.0,75.7225,75.749,75.5634,75.7048,77114.0
2021-08-18 13:20:00,85.66,85.67,85.56,85.61,38358.0,75.7048,75.7137,75.6165,75.6606,38358.0
2021-08-18 13:30:00,85.6,85.69,85.57,85.64,47634.0,75.6518,75.7314,75.6253,75.6872,47634.0
2021-08-18 13:40:00,85.65,85.74,85.64,85.72,24768.0,75.696,75.7755,75.6872,75.7579,24768.0
2021-08-18 13:50:00,85.73,85.82,85.72,85.76,39529.0,75.7667,75.8462,75.7579,75.7932,39529.0
2021-08-18 14:00:00,85.76,85.89,85.75,85.79,34366.0,75.7932,75.9081,75.7844,75.8197,34366.0
2021-08-18 14:10:00,85.8,85.81,85.44,85.53,49211.0,75.8286,75.8374,75.5104,75.5899,49211.0
2021-08-18 14:20:00,85.53,85.54,85.36,85.46,99095.0,75.5899,75.5988,75.4397,75.5281,99095.0
2021-08-18 14:30:00,85.46,85.6,85.41,85.43,57358.0,75.5281,75.6518,75.4839,75.5016,57358.0
2021-08-18 14:40:00,85.44,85.44,85.12,85.13,88188.0,75.5104,75.5104,75.2276,75.2364,88188.0
2021-08-18 14:50:00,85.13,85.15,85.02,85.08,79107.0,75.2364,75.2541,75.1392,75.1922,79107.0
2021-08-18 15:00:00,85.06,85.23,85.05,85.14,90169.0,75.1746,75.3248,75.1657,75.2453,90169.0
2021-08-18 15:10:00,85.13,85.18,85.07,85.12,65802.0,75.2364,75.2806,75.1834,75.2276,65802.0
2021-08-18 15:20:00,85.14,85.17,84.82,84.83,104605.0,75.2453,75.2718,74.9625,74.9713,104605.0
2021-08-18 15:30:00,84.82,84.9,84.73,84.83,176033.0,74.9625,75.0332,74.8829,74.9713,176033.0
2021-08-18 15:40:00,84.83,85.0,84.74,84.75,209977.0,74.9713,75.1215,74.8918,74.9006,209977.0
2021-08-18 15:50:00,84.76,84.79,84.53,84.58,451897.0,74.9094,74.9359,74.7062,74.7504,451897.0
2021-08-19 09:30:00,83.96,84.27,83.84,84.27,194043.0,74.2024,74.4764,74.0964,74.4764,194043.0
2021-08-19 09:40:00,84.3,84.45,84.11,84.27,122365.0,74.5029,74.6355,74.335,74.4764,122365.0
2021-08-19 09:50:00,84.28,84.79,84.25,84.73,99528.0,74.4852,74.9359,74.4587,74.8829,99528.0
2021-08-19 10:00:00,84.72,84.88,84.52,84.73,79129.0,74.8741,75.0155,74.6973,74.8829,79129.0
2021-08-19 10:10:00,84.76,84.93,84.72,84.76,105224.0,74.9094,75.0597,74.8741,74.9094,105224.0
2021-08-19 10:20:00,84.77,84.8,84.58,84.65,47491.0,74.9183,74.9448,74.7504,74.8122,47491.0
2021-08-19 10:30:00,84.66,84.69,84.35,84.38,66427.0,74.8211,74.8476,74.5471,74.5736,66427.0
2021-08-19 10:40:00,84.38,84.41,84.25,84.33,59671.0,74.5736,74.6001,74.4587,74.5294,59671.0
2021-08-19 10:50:00,84.32,84.54,84.22,84.53,70816.0,74.5206,74.715,74.4322,74.7062,70816.0
2021-08-19 11:00:00,84.53,84.53,84.24,84.29,32536.0,74.7062,74.7062,74.4499,74.4941,32536.0
2021-08-19 11:10:00,84.29,84.3,84.05,84.15,56558.0,74.4941,74.5029,74.2819,74.3703,56558.0
2021-08-19 11:20:00,84.15,84.2,83.98,84.04,97754.0,74.3703,74.4145,74.2201,74.2731,97754.0
2021-08-19 11:30:00,84.05,84.07,83.55,83.58,194385.0,74.2819,74.2996,73.8401,73.8666,194385.0
2021-08-19 11:40:00,83.58,84.0,83.55,83.99,107695.0,73.8666,74.2378,73.8401,74.2289,107695.0
2021-08-19 11:50:00,84.0,84.09,83.98,84.03,60749.0,74.2378,74.3173,74.2201,74.2643,60749.0
2021-08-19 12:00:00,84.03,84.12,83.84,83.84,71218.0,74.2643,74.3438,74.0964,74.0964,71218.0
2021-08-19 12:10:00,83.84,83.94,83.78,83.79,50550.0,74.0964,74.1847,74.0433,74.0522,50550.0
2021-08-19 12:20:00,83.77,83.88,83.73,83.75,67805.0,74.0345,74.1317,73.9991,74.0168,67805.0
2021-08-19 12:30:00,83.75,83.82,83.65,83.82,130187.0,74.0168,74.0787,73.9284,74.0787,130187.0
2021-08-19 12:40:00,83.81,84.02,83.81,84.01,45461.0,74.0698,74.2554,74.0698,74.2466,45461.0
2021-08-19 12:50:00,84.01,84.11,83.94,83.98,54686.0,74.2466,74.335,74.1847,74.2201,54686.0
2021-08-19 13:00:00,83.97,83.98,83.8,83.85,97707.0,74.2112,74.2201,74.061,74.1052,97707.0
2021-08-19 13:10:00,83.84,83.91,83.7,83.73,42795.0,74.0964,74.1582,73.9726,73.9991,42795.0
2021-08-19 13:20:00,83.73,83.82,83.65,83.67,51825.0,73.9991,74.0787,73.9284,73.9461,51825.0
2021-08-19 13:30:00,83.68,83.75,83.62,83.75,65680.0,73.9549,74.0168,73.9019,74.0168,65680.0
2021-08-19 13:40:00,83.75,83.85,83.69,83.73,39980.0,74.0168,74.1052,73.9638,73.9991,39980.0
2021-08-19 13:50:00,83.73,83.76,83.53,83.53,45494.0,73.9991,74.0256,73.8224,73.8224,45494.0
2021-08-19 14:00:00,83.53,83.76,83.52,83.75,78607.0,73.8224,74.0256,73.8135,74.0168,78607.0
2021-08-19 14:10:00,83.74,83.81,83.69,83.81,51484.0,74.008,74.0698,73.9638,74.0698,51484.0
2021-08-19 14:20:00,83.81,83.9,83.68,83.71,58595.0,74.0698,74.1494,73.9549,73.9815,58595.0
2021-08-19 14:30:00,83.73,83.84,83.59,83.78,60237.0,73.9991,74.0964,73.8754,74.0433,60237.0
2021-08-19 14:40:00,83.77,83.79,83.66,83.77,78248.0,74.0345,74.0522,73.9373,74.0345,78248.0
2021-08-19 14:50:00,83.79,84.04,83.72,84.02,74117.0,74.0522,74.2731,73.9903,74.2554,74117.0
2021-08-19 15:00:00,84.02,84.11,84.02,84.09,51312.0,74.2554,74.335,74.2554,74.3173,51312.0
2021-08-19 15:10:00,84.1,84.14,84.0,84.11,55384.0,74.3261,74.3615,74.2378,74.335,55384.0
2021-08-19 15:20:00,84.13,84.28,84.11,84.27,59905.0,74.3526,74.4852,74.335,74.4764,59905.0
2021-08-19 15:30:00,84.26,84.4,84.2,84.24,107375.0,74.4675,74.5913,74.4145,74.4499,107375.0
2021-08-19 15:40:00,84.24,84.24,84.02,84.1,178488.0,74.4499,74.4499,74.2554,74.3261,178488.0
2021-08-19 15:50:00,84.09,84.24,83.95,84.24,506517.0,74.3173,74.4499,74.1936,74.4499,506517.0
2021-08-20 09:30:00,84.1,84.63,83.73,84.44,152485.0,74.3261,74.7945,73.9991,74.6266,152485.0
2021-08-20 09:40:00,84.48,84.63,84.3,84.63,56312.0,74.662,74.7945,74.5029,74.7945,56312.0
2021-08-20 09:50:00,84.63,84.7,84.48,84.66,64122.0,74.7945,74.8564,74.662,74.8211,64122.0
2021-08-20 10:00:00,84.65,84.79,84.6,84.74,52444.0,74.8122,74.9359,74.768,74.8918,52444.0
2021-08-20 10:10:00,84.77,84.77,84.3,84.47,38915.0,74.9183,74.9183,74.5029,74.6531,38915.0
2021-08-20 10:20:00,84.49,84.61,84.45,84.55,33257.0,74.6708,74.7769,74.6355,74.7238,33257.0
2021-08-20 10:30:00,84.54,84.63,84.42,84.43,34066.0,74.715,74.7945,74.6089,74.6178,34066.0
2021-08-20 10:40:00,84.48,84.49,84.31,84.33,44803.0,74.662,74.6708,74.5117,74.5294,44803.0
2021-08-20 10:50:00,84.32,84.5,84.31,84.44,32187.0,74.5206,74.6796,74.5117,74.6266,32187.0
2021-08-20 11:00:00,84.41,84.5,84.36,84.46,50739.0,74.6001,74.6796,74.5559,74.6443,50739.0
2021-08-20 11:10:00,84.49,84.56,84.35,84.37,38319.0,74.6708,74.7327,74.5471,74.5648,38319.0
2021-08-20 11:20:00,84.37,84.43,84.28,84.28,37499.0,74.5648,74.6178,74.4852,74.4852,37499.0
2021-08-20 11:30:00,84.27,84.43,84.25,84.29,44229.0,74.4764,74.6178,74.4587,74.4941,44229.0
2021-08-20 11:40:00,84.28,84.48,84.28,84.48,75852.0,74.4852,74.662,74.4852,74.662,75852.0
2021-08-20 11:50:00,84.48,84.68,84.47,84.68,41846.0,74.662,74.8387,74.6531,74.8387,41846.0
2021-08-20 12:00:00,84.68,84.73,84.62,84.71,37241.0,74.8387,74.8829,74.7857,74.8652,37241.0
2021-08-20 12:10:00,84.7,84.83,84.68,84.69,45008.0,74.8564,74.9713,74.8387,74.8476,45008.0
2021-08-20 12:20:00,84.69,84.78,84.62,84.78,59662.0,74.8476,74.9271,74.7857,74.9271,59662.0
2021-08-20 12:30:00,84.78,84.78,84.65,84.73,43209.0,74.9271,74.9271,74.8122,74.8829,43209.0
2021-08-20 12:40:00,84.72,84.81,84.65,84.78,37894.0,74.8741,74.9536,74.8122,74.9271,37894.0
2021-08-20 12:50:00,84.78,84.8,84.71,84.71,22707.0,74.9271,74.9448,74.8652,74.8652,22707.0
2021-08-20 13:00:00,84.71,84.79,84.67,84.73,37181.0,74.8652,74.9359,74.8299,74.8829,37181.0
2021-08-20 13:10:00,84.75,84.77,84.63,84.64,27954.0,74.9006,74.9183,74.7945,74.8034,27954.0
2021-08-20 13:20:00,84.63,84.66,84.55,84.61,33282.0,74.7945,74.8211,74.7238,74.7769,33282.0
2021-08-20 13:30:00,84.6,84.69,84.56,84.6,36025.0,74.768,74.8476,74.7327,74.768,36025.0
2021-08-20 13:40:00,84.61,84.71,84.57,84.64,44521.0,74.7769,74.8652,74.7415,74.8034,44521.0
2021-08-20 13:50:00,84.64,84.69,84.58,84.59,35423.0,74.8034,74.8476,74.7504,74.7592,35423.0
2021-08-20 14:00:00,84.59,84.64,84.52,84.64,61091.0,74.7592,74.8034,74.6973,74.8034,61091.0
2021-08-20 14:10:00,84.65,84.65,84.55,84.57,31360.0,74.8122,74.8122,74.7238,74.7415,31360.0
2021-08-20 14:20:00,84.57,84.58,84.4,84.5,41258.0,74.7415,74.7504,74.5913,74.6796,41258.0
2021-08-20 14:30:00,84.5,84.55,84.44,84.54,48032.0,74.6796,74.7238,74.6266,74.715,48032.0
2021-08-20 14:40:00,84.54,84.66,84.54,84.62,80312.0,74.715,74.8211,74.715,74.7857,80312.0
2021-08-20 14:50:00,84.62,84.74,84.61,84.73,153741.0,74.7857,74.8918,74.7769,74.8829,153741.0
2021-08-20 15:00:00,84.73,84.81,84.71,84.77,72938.0,74.8829,74.9536,74.8652,74.9183,72938.0
2021-08-20 15:10:00,84.77,84.88,84.73,84.84,73153.0,74.9183,75.0155,74.8829,74.9801,73153.0
2021-08-20 15:20:00,84.84,84.91,84.83,84.88,64724.0,74.9801,75.042,74.9713,75.0155,64724.0
2021-08-20 15:30:00,84.88,84.97,84.81,84.87,128643.0,75.0155,75.095,74.9536,75.0066,128643.0
2021-08-20 15:40:00,84.87,84.96,84.87,84.89,218330.0,75.0066,75.0862,75.0066,75.0243,218330.0
2021-08-20 15:50:00,84.89,84.94,84.84,84.85,429227.0,75.0243,75.0685,74.9801,74.989,429227.0
2021-08-23 09:30:00,85.39,85.84,85.19,85.49,154395.0,75.4662,75.8639,75.2895,75.5546,154395.0
2021-08-23 09:40:00,85.5,85.51,85.02,85.1,89409.0,75.5634,75.5723,75.1392,75.2099,89409.0
2021-08-23 09:50:00,85.13,85.31,85.03,85.19,65358.0,75.2364,75.3955,75.1481,75.2895,65358.0
2021-08-23 10:00:00,85.2,85.44,85.17,85.32,77619.0,75.2983,75.5104,75.2718,75.4044,77619.0
2021-08-23 10:10:00,85.32,85.4,85.19,85.25,48542.0,75.4044,75.4751,75.2895,75.3425,48542.0
2021-08-23 10:20:00,85.28,85.39,85.21,85.31,60853.0,75.369,75.4662,75.3071,75.3955,60853.0
2021-08-23 10:30:00,85.29,85.35,85.18,85.18,41929.0,75.3778,75.4309,75.2806,75.2806,41929.0
2021-08-23 10:40:00,85.17,85.22,85.1,85.16,36730.0,75.2718,75.316,75.2099,75.2629,36730.0
2021-08-23 10:50:00,85.16,85.23,85.1,85.2,30532.0,75.2629,75.3248,75.2099,75.2983,30532.0
2021-08-23 11:00:00,85.21,85.27,85.12,85.23,28476.0,75.3071,75.3602,75.2276,75.3248,28476.0
2021-08-23 11:10:00,85.22,85.34,85.21,85.23,31545.0,75.316,75.422,75.3071,75.3248,31545.0
2021-08-23 11:20:00,85.23,85.24,85.03,85.06,51248.0,75.3248,75.3336,75.1481,75.1746,51248.0
2021-08-23 11:30:00,85.05,85.13,85.03,85.04,72998.0,75.1657,75.2364,75.1481,75.1569,72998.0
2021-08-23 11:40:00,85.04,85.1,85.02,85.04,64269.0,75.1569,75.2099,75.1392,75.1569,64269.0
2021-08-23 11:50:00,85.02,85.06,84.92,84.94,71180.0,75.1392,75.1746,75.0508,75.0685,71180.0
2021-08-23 12:00:00,84.94,85.06,84.91,85.02,38953.0,75.0685,75.1746,75.042,75.1392,38953.0
2021-08-23 12:10:00,85.02,85.13,84.99,85.11,30811.0,75.1392,75.2364,75.1127,75.2188,30811.0
2021-08-23 12:20:00,85.12,85.18,85.04,85.16,110923.0,75.2276,75.2806,75.1569,75.2629,110923.0
2021-08-23 12:30:00,85.17,85.19,84.98,85.02,105959.0,75.2718,75.2895,75.1039,75.1392,105959.0
2021-08-23 12:40:00,85.03,85.09,85.0,85.01,31475.0,75.1481,75.2011,75.1215,75.1304,31475.0
2021-08-23 12:50:00,85.0,85.1,84.97,85.03,63396.0,75.1215,75.2099,75.095,75.1481,63396.0
2021-08-23 13:00:00,85.04,85.08,84.95,85.04,73187.0,75.1569,75.1922,75.0774,75.1569,73187.0
2021-08-23 13:10:00,85.04,85.05,84.97,85.02,53712.0,75.1569,75.1657,75.095,75.1392,53712.0
2021-08-23 13:20:00,85.01,85.02,84.88,84.9,59021.0,75.1304,75.1392,75.0155,75.0332,59021.0
2021-08-23 13:30:00,84.9,84.99,84.87,84.9,52733.0,75.0332,75.1127,75.0066,75.0332,52733.0
2021-08-23 13:40:00,84.91,84.93,84.89,84.92,19399.0,75.042,75.0597,75.0243,75.0508,19399.0
2021-08-23 13:50:00,84.92,84.92,84.83,84.83,23707.0,75.0508,75.0508,74.9713,74.9713,23707.0
2021-08-23 14:00:00,84.83,84.94,84.83,84.88,53063.0,74.9713,75.0685,74.9713,75.0155,53063.0
2021-08-23 14:10:00,84.88,84.94,84.81,84.86,34647.0,75.0155,75.0685,74.9536,74.9978,34647.0
2021-08-23 14:20:00,84.85,84.87,84.81,84.81,22400.0,74.989,75.0066,74.9536,74.9536,22400.0
2021-08-23 14:30:00,84.81,84.88,84.81,84.86,27152.0,74.9536,75.0155,74.9536,74.9978,27152.0
2021-08-23 14:40:00,84.86,84.86,84.78,84.81,38803.0,74.9978,74.9978,74.9271,74.9536,38803.0
2021-08-23 14:50:00,84.81,84.86,84.79,84.85,40976.0,74.9536,74.9978,74.9359,74.989,40976.0
2021-08-23 15:00:00,84.85,84.91,84.85,84.87,77799.0,74.989,75.042,74.989,75.0066,77799.0
2021-08-23 15:10:00,84.88,84.89,84.8,84.85,56199.0,75.0155,75.0243,74.9448,74.989,56199.0
2021-08-23 15:20:00,84.86,84.9,84.7,84.7,62545.0,74.9978,75.0332,74.8564,74.8564,62545.0
2021-08-23 15:30:00,84.7,84.81,84.68,84.73,111504.0,74.8564,74.9536,74.8387,74.8829,111504.0
2021-08-23 15:40:00,84.73,84.74,84.62,84.62,112274.0,74.8829,74.8918,74.7857,74.7857,112274.0
2021-08-23 15:50:00,84.62,84.67,84.51,84.6,245208.0,74.7857,74.8299,74.6885,74.768,245208.0
2021-08-24 09:30:00,84.49,84.51,84.14,84.19,93777.0,74.6708,74.6885,74.3615,74.4057,93777.0
2021-08-24 09:40:00,84.2,84.5,84.2,84.28,37291.0,74.4145,74.6796,74.4145,74.4852,37291.0
2021-08-24 09:50:00,84.28,84.37,84.03,84.05,42429.0,74.4852,74.5648,74.2643,74.2819,42429.0
2021-08-24 10:00:00,84.05,84.15,83.93,83.93,74953.0,74.2819,74.3703,74.1759,74.1759,74953.0
2021-08-24 10:10:00,83.92,84.0,83.86,83.98,109616.0,74.1671,74.2378,74.114,74.2201,109616.0
2021-08-24 10:20:00,83.98,84.04,83.87,84.02,84671.0,74.2201,74.2731,74.1229,74.2554,84671.0
2021-08-24 10:30:00,84.02,84.13,83.94,83.94,59087.0,74.2554,74.3526,74.1847,74.1847,59087.0
2021-08-24 10:40:00,83.93,84.2,83.88,84.19,53814.0,74.1759,74.4145,74.1317,74.4057,53814.0
2021-08-24 10:50:00,84.18,84.35,84.16,84.31,64272.0,74.3968,74.5471,74.3792,74.5117,64272.0
2021-08-24 11:00:00,84.32,84.33,84.23,84.31,39865.0,74.5206,74.5294,74.441,74.5117,39865.0
2021-08-24 11:10:00,84.31,84.36,84.24,84.36,30810.0,74.5117,74.5559,74.4499,74.5559,30810.0
2021-08-24 11:20:00,84.36,84.38,84.23,84.25,53780.0,74.5559,74.5736,74.441,74.4587,53780.0
2021-08-24 11:30:00,84.25,84.25,84.13,84.17,38176.0,74.4587,74.4587,74.3526,74.388,38176.0
2021-08-24 11:40:00,84.17,84.26,84.12,84.2,59474.0,74.388,74.4675,74.3438,74.4145,59474.0
2021-08-24 11:50:00,84.2,84.22,84.11,84.14,33250.0,74.4145,74.4322,74.335,74.3615,33250.0
2021-08-24 12:00:00,84.15,84.16,84.06,84.13,38136.0,74.3703,74.3792,74.2908,74.3526,38136.0
2021-08-24 12:10:00,84.12,84.19,84.04,84.19,62344.0,74.3438,74.4057,74.2731,74.4057,62344.0
2021-08-24 12:20:00,84.19,84.31,84.18,84.22,61416.0,74.4057,74.5117,74.3968,74.4322,61416.0
2021-08-24 12:30:00,84.22,84.22,84.11,84.19,31022.0,74.4322,74.4322,74.335,74.4057,31022.0
2021-08-24 12:40:00,84.19,84.2,84.12,84.15,53958.0,74.4057,74.4145,74.3438,74.3703,53958.0
2021-08-24 12:50:00,84.14,84.19,84.13,84.17,34205.0,74.3615,74.4057,74.3526,74.388,34205.0
2021-08-24 13:00:00,84.17,84.25,84.15,84.24,42724.0,74.388,74.4587,74.3703,74.4499,42724.0
2021-08-24 13:10:00,84.25,84.25,84.14,84.14,24897.0,74.4587,74.4587,74.3615,74.3615,24897.0
2021-08-24 13:20:00,84.15,84.15,84.04,84.08,49426.0,74.3703,74.3703,74.2731,74.3085,49426.0
2021-08-24 13:30:00,84.08,84.32,84.08,84.29,41237.0,74.3085,74.5206,74.3085,74.4941,41237.0
2021-08-24 13:40:00,84.3,84.33,84.26,84.32,29618.0,74.5029,74.5294,74.4675,74.5206,29618.0
2021-08-24 13:50:00,84.33,84.35,84.27,84.32,23889.0,74.5294,74.5471,74.4764,74.5206,23889.0
2021-08-24 14:00:00,84.32,84.4,84.32,84.37,28560.0,74.5206,74.5913,74.5206,74.5648,28560.0
2021-08-24 14:10:00,84.37,84.41,84.34,84.36,30594.0,74.5648,74.6001,74.5382,74.5559,30594.0
2021-08-24 14:20:00,84.37,84.38,84.25,84.27,29006.0,74.5648,74.5736,74.4587,74.4764,29006.0
2021-08-24 14:30:00,84.27,84.31,84.21,84.23,37530.0,74.4764,74.5117,74.4234,74.441,37530.0
2021-08-24 14:40:00,84.22,84.25,84.18,84.19,32459.0,74.4322,74.4587,74.3968,74.4057,32459.0
2021-08-24 14:50:00,84.2,84.21,84.17,84.19,38080.0,74.4145,74.4234,74.388,74.4057,38080.0
2021-08-24 15:00:00,84.19,84.21,84.15,84.15,40309.0,74.4057,74.4234,74.3703,74.3703,40309.0
2021-08-24 15:10:00,84.14,84.14,84.01,84.04,91699.0,74.3615,74.3615,74.2466,74.2731,91699.0
2021-08-24 15:20:00,84.03,84.05,83.95,83.98,66027.0,74.2643,74.2819,74.1936,74.2201,66027.0
2021-08-24 15:30:00,83.98,84.01,83.82,83.83,146566.0,74.2201,74.2466,74.0787,74.0875,146566.0
2021-08-24 15:40:00,83.83,83.95,83.79,83.95,137689.0,74.0875,74.1936,74.0522,74.1936,137689.0
2021-08-24 15:50:00,83.94,83.95,83.78,83.8,230532.0,74.1847,74.1936,74.0433,74.061,230532.0
2021-08-25 09:30:00,83.58,83.58,83.11,83.22,276864.0,73.8666,73.8666,73.4512,73.5484,276864.0
2021-08-25 09:40:00,83.21,83.38,82.96,83.28,153646.0,73.5396,73.6898,73.3186,73.6014,153646.0
2021-08-25 09:50:00,83.29,83.37,83.14,83.27,82859.0,73.6103,73.681,73.4777,73.5926,82859.0
2021-08-25 10:00:00,83.3,83.6,83.3,83.59,60966.0,73.6191,73.8842,73.6191,73.8754,60966.0
2021-08-25 10:10:00,83.59,83.61,83.31,83.46,57069.0,73.8754,73.8931,73.6279,73.7605,57069.0
2021-08-25 10:20:00,83.46,83.56,83.42,83.5,47279.0,73.7605,73.8489,73.7252,73.7959,47279.0
2021-08-25 10:30:00,83.5,83.66,83.47,83.58,54073.0,73.7959,73.9373,73.7694,73.8666,54073.0
2021-08-25 10:40:00,83.59,83.78,83.59,83.74,50040.0,73.8754,74.0433,73.8754,74.008,50040.0
2021-08-25 10:50:00,83.75,83.77,83.63,83.73,29127.0,74.0168,74.0345,73.9108,73.9991,29127.0
2021-08-25 11:00:00,83.73,83.81,83.63,83.81,34696.0,73.9991,74.0698,73.9108,74.0698,34696.0
2021-08-25 11:10:00,83.81,83.85,83.75,83.76,40615.0,74.0698,74.1052,74.0168,74.0256,40615.0
2021-08-25 11:20:00,83.76,83.82,83.75,83.81,27723.0,74.0256,74.0787,74.0168,74.0698,27723.0
2021-08-25 11:30:00,83.83,83.95,83.8,83.9,43658.0,74.0875,74.1936,74.061,74.1494,43658.0
2021-08-25 11:40:00,83.89,83.95,83.85,83.92,36400.0,74.1405,74.1936,74.1052,74.1671,36400.0
2021-08-25 11:50:00,83.94,84.05,83.92,83.98,41791.0,74.1847,74.2819,74.1671,74.2201,41791.0
2021-08-25 12:00:00,83.99,84.1,83.98,84.06,49201.0,74.2289,74.3261,74.2201,74.2908,49201.0
2021-08-25 12:10:00,84.07,84.16,84.06,84.09,26056.0,74.2996,74.3792,74.2908,74.3173,26056.0
2021-08-25 12:20:00,84.1,84.12,84.05,84.09,29949.0,74.3261,74.3438,74.2819,74.3173,29949.0
2021-08-25 12:30:00,84.09,84.12,84.05,84.07,22897.0,74.3173,74.3438,74.2819,74.2996,22897.0
2021-08-25 12:40:00,84.06,84.09,84.02,84.04,30219.0,74.2908,74.3173,74.2554,74.2731,30219.0
2021-08-25 12:50:00,84.04,84.05,83.98,84.0,26775.0,74.2731,74.2819,74.2201,74.2378,26775.0
2021-08-25 13:00:00,84.02,84.19,84.01,84.14,69586.0,74.2554,74.4057,74.2466,74.3615,69586.0
2021-08-25 13:10:00,84.12,84.14,84.05,84.09,77690.0,74.3438,74.3615,74.2819,74.3173,77690.0
2021-08-25 13:20:00,84.09,84.11,84.01,84.04,22001.0,74.3173,74.335,74.2466,74.2731,22001.0
2021-08-25 13:30:00,84.03,84.05,83.98,84.04,30582.0,74.2643,74.2819,74.2201,74.2731,30582.0
2021-08-25 13:40:00,84.05,84.08,84.02,84.08,19554.0,74.2819,74.3085,74.2554,74.3085,19554.0
2021-08-25 13:50:00,84.08,84.1,83.99,84.01,48636.0,74.3085,74.3261,74.2289,74.2466,48636.0
2021-08-25 14:00:00,84.01,84.01,83.92,83.94,31729.0,74.2466,74.2466,74.1671,74.1847,31729.0
2021-08-25 14:10:00,83.93,83.97,83.91,83.92,19743.0,74.1759,74.2112,74.1582,74.1671,19743.0
2021-08-25 14:20:00,83.92,83.98,83.9,83.92,21468.0,74.1671,74.2201,74.1494,74.1671,21468.0
2021-08-25 14:30:00,83.91,83.91,83.84,83.85,28849.0,74.1582,74.1582,74.0964,74.1052,28849.0
2021-08-25 14:40:00,83.83,83.86,83.79,83.8,30826.0,74.0875,74.114,74.0522,74.061,30826.0
2021-08-25 14:50:00,83.79,83.86,83.79,83.84,22313.0,74.0522,74.114,74.0522,74.0964,22313.0
2021-08-25 15:00:00,83.85,83.85,83.76,83.77,45307.0,74.1052,74.1052,74.0256,74.0345,45307.0
2021-08-25 15:10:00,83.77,83.78,83.66,83.69,37366.0,74.0345,74.0433,73.9373,73.9638,37366.0
2021-08-25 15:20:00,83.68,83.73,83.64,83.64,51441.0,73.9549,73.9991,73.9196,73.9196,51441.0
2021-08-25 15:30:00,83.64,83.69,83.61,83.63,71127.0,73.9196,73.9638,73.8931,73.9108,71127.0
2021-08-25 15:40:00,83.63,83.71,83.6,83.67,85580.0,73.9108,73.9815,73.8842,73.9461,85580.0
2021-08-25 15:50:00,83.67,83.68,83.54,83.57,370809.0,73.9461,73.9549,73.8312,73.8577,370809.0
2021-08-26 09:30:00,83.79,83.79,83.3,83.39,76443.0,74.0522,74.0522,73.6191,73.6986,76443.0
2021-08-26 09:40:00,83.4,83.5,83.23,83.45,44445.0,73.7075,73.7959,73.5572,73.7517,44445.0
2021-08-26 09:50:00,83.47,83.5,83.14,83.16,28083.0,73.7694,73.7959,73.4777,73.4954,28083.0
2021-08-26 10:00:00,83.17,83.19,82.84,82.94,55444.0,73.5042,73.5219,73.2126,73.3009,55444.0
2021-08-26 10:10:00,82.95,83.14,82.94,83.08,44212.0,73.3098,73.4777,73.3009,73.4247,44212.0
2021-08-26 10:20:00,83.07,83.13,82.88,83.05,52624.0,73.4158,73.4689,73.2479,73.3982,52624.0
2021-08-26 10:30:00,83.05,83.08,82.91,83.04,69874.0,73.3982,73.4247,73.2744,73.3893,69874.0
2021-08-26 10:40:00,83.04,83.06,82.89,82.94,78183.0,73.3893,73.407,73.2568,73.3009,78183.0
2021-08-26 10:50:00,82.93,82.94,82.68,82.68,79387.0,73.2921,73.3009,73.0712,73.0712,79387.0
2021-08-26 11:00:00,82.67,82.78,82.59,82.76,84818.0,73.0623,73.1595,72.9916,73.1419,84818.0
2021-08-26 11:10:00,82.75,82.79,82.64,82.67,53112.0,73.133,73.1684,73.0358,73.0623,53112.0
2021-08-26 11:20:00,82.67,82.88,82.67,82.82,45382.0,73.0623,73.2479,73.0623,73.1949,45382.0
2021-08-26 11:30:00,82.83,82.88,82.78,82.84,87600.0,73.2037,73.2479,73.1595,73.2126,87600.0
2021-08-26 11:40:00,82.82,82.93,82.81,82.92,56383.0,73.1949,73.2921,73.1861,73.2833,56383.0
2021-08-26 11:50:00,82.92,82.99,82.87,82.88,45998.0,73.2833,73.3451,73.2391,73.2479,45998.0
2021-08-26 12:00:00,82.88,83.06,82.87,83.06,36938.0,73.2479,73.407,73.2391,73.407,36938.0
2021-08-26 12:10:00,83.06,83.07,82.92,82.92,37100.0,73.407,73.4158,73.2833,73.2833,37100.0
2021-08-26 12:20:00,82.93,82.93,82.85,82.88,27656.0,73.2921,73.2921,73.2214,73.2479,27656.0
2021-08-26 12:30:00,82.87,82.91,82.81,82.88,39772.0,73.2391,73.2744,73.1861,73.2479,39772.0
2021-08-26 12:40:00,82.88,82.89,82.82,82.86,32716.0,73.2479,73.2568,73.1949,73.2302,32716.0
2021-08-26 12:50:00,82.85,82.86,82.77,82.78,88146.0,73.2214,73.2302,73.1507,73.1595,88146.0
2021-08-26 13:00:00,82.79,82.84,82.77,82.79,49751.0,73.1684,73.2126,73.1507,73.1684,49751.0
2021-08-26 13:10:00,82.79,82.83,82.78,82.8,29857.0,73.1684,73.2037,73.1595,73.1772,29857.0
2021-08-26 13:20:00,82.79,82.79,82.64,82.64,48725.0,73.1684,73.1684,73.0358,73.0358,48725.0
2021-08-26 13:30:00,82.64,82.75,82.62,82.72,44750.0,73.0358,73.133,73.0181,73.1065,44750.0
2021-08-26 13:40:00,82.7,82.73,82.67,82.7,39142.0,73.0888,73.1154,73.0623,73.0888,39142.0
2021-08-26 13:50:00,82.7,82.73,82.62,82.63,89154.0,73.0888,73.1154,73.0181,73.027,89154.0
2021-08-26 14:00:00,82.63,82.64,82.5,82.53,62731.0,73.027,73.0358,72.9121,72.9386,62731.0
2021-08-26 14:10:00,82.52,82.57,82.49,82.56,71674.0,72.9298,72.9739,72.9032,72.9651,71674.0
2021-08-26 14:20:00,82.56,82.68,82.56,82.6,48143.0,72.9651,73.0712,72.9651,73.0005,48143.0
2021-08-26 14:30:00,82.59,82.66,82.54,82.66,37233.0,72.9916,73.0535,72.9474,73.0535,37233.0
2021-08-26 14:40:00,82.66,82.71,82.61,82.62,66322.0,73.0535,73.0977,73.0093,73.0181,66322.0
2021-08-26 14:50:00,82.63,82.64,82.58,82.64,46647.0,73.027,73.0358,72.9828,73.0358,46647.0
2021-08-26 15:00:00,82.64,82.85,82.62,82.75,52871.0,73.0358,73.2214,73.0181,73.133,52871.0
2021-08-26 15:10:00,82.73,82.9,82.71,82.88,107611.0,73.1154,73.2656,73.0977,73.2479,107611.0
2021-08-26 15:20:00,82.88,83.01,82.86,82.91,176919.0,73.2479,73.3628,73.2302,73.2744,176919.0
2021-08-26 15:30:00,82.92,83.13,82.9,82.99,180190.0,73.2833,73.4689,73.2656,73.3451,180190.0
2021-08-26 15:40:00,83.0,83.1,82.96,83.03,139550.0,73.354,73.4424,73.3186,73.3805,139550.0
2021-08-26 15:50:00,83.03,83.09,82.98,83.06,393000.0,73.3805,73.4335,73.3363,73.407,393000.0
2021-08-27 09:30:00,83.32,83.39,83.05,83.38,110305.0,73.6368,73.6986,73.3982,73.6898,110305.0
2021-08-27 09:40:00,83.4,83.65,83.32,83.63,62304.0,73.7075,73.9284,73.6368,73.9108,62304.0
2021-08-27 09:50:00,83.65,83.78,83.14,83.15,88560.0,73.9284,74.0433,73.4777,73.4865,88560.0
2021-08-27 10:00:00,83.15,83.48,83.04,83.22,88501.0,73.4865,73.7782,73.3893,73.5484,88501.0
2021-08-27 10:10:00,83.22,83.33,83.18,83.29,73653.0,73.5484,73.6456,73.5131,73.6103,73653.0
2021-08-27 10:20:00,83.3,83.34,83.2,83.27,63702.0,73.6191,73.6545,73.5307,73.5926,63702.0
2021-08-27 10:30:00,83.28,83.36,83.18,83.26,79208.0,73.6014,73.6721,73.5131,73.5838,79208.0
2021-08-27 10:40:00,83.26,83.28,83.15,83.24,57404.0,73.5838,73.6014,73.4865,73.5661,57404.0
2021-08-27 10:50:00,83.24,83.32,83.14,83.31,134472.0,73.5661,73.6368,73.4777,73.6279,134472.0
2021-08-27 11:00:00,83.31,83.49,83.22,83.43,80099.0,73.6279,73.787,73.5484,73.734,80099.0
2021-08-27 11:10:00,83.42,83.43,83.24,83.28,66118.0,73.7252,73.734,73.5661,73.6014,66118.0
2021-08-27 11:20:00,83.29,83.39,83.26,83.35,71236.0,73.6103,73.6986,73.5838,73.6633,71236.0
2021-08-27 11:30:00,83.35,83.47,83.3,83.47,67144.0,73.6633,73.7694,73.6191,73.7694,67144.0
2021-08-27 11:40:00,83.47,83.5,83.42,83.43,29910.0,73.7694,73.7959,73.7252,73.734,29910.0
2021-08-27 11:50:00,83.43,83.45,83.38,83.4,44963.0,73.734,73.7517,73.6898,73.7075,44963.0
2021-08-27 12:00:00,83.4,83.43,83.37,83.41,20874.0,73.7075,73.734,73.681,73.7163,20874.0
2021-08-27 12:10:00,83.41,83.55,83.41,83.54,38804.0,73.7163,73.8401,73.7163,73.8312,38804.0
2021-08-27 12:20:00,83.54,83.72,83.51,83.66,68350.0,73.8312,73.9903,73.8047,73.9373,68350.0
2021-08-27 12:30:00,83.66,83.69,83.57,83.6,37957.0,73.9373,73.9638,73.8577,73.8842,37957.0
2021-08-27 12:40:00,83.6,83.62,83.53,83.54,24852.0,73.8842,73.9019,73.8224,73.8312,24852.0
2021-08-27 12:50:00,83.54,83.68,83.54,83.68,49371.0,73.8312,73.9549,73.8312,73.9549,49371.0
2021-08-27 13:00:00,83.67,83.67,83.6,83.63,22435.0,73.9461,73.9461,73.8842,73.9108,22435.0
2021-08-27 13:10:00,83.63,83.63,83.53,83.54,19799.0,73.9108,73.9108,73.8224,73.8312,19799.0
2021-08-27 13:20:00,83.53,83.57,83.5,83.51,16980.0,73.8224,73.8577,73.7959,73.8047,16980.0
2021-08-27 13:30:00,83.5,83.51,83.41,83.42,30429.0,73.7959,73.8047,73.7163,73.7252,30429.0
2021-08-27 13:40:00,83.42,83.44,83.29,83.33,44154.0,73.7252,73.7428,73.6103,73.6456,44154.0
2021-08-27 13:50:00,83.32,83.35,83.29,83.34,22604.0,73.6368,73.6633,73.6103,73.6545,22604.0
2021-08-27 14:00:00,83.33,83.34,83.2,83.31,56124.0,73.6456,73.6545,73.5307,73.6279,56124.0
2021-08-27 14:10:00,83.32,83.35,83.29,83.32,37079.0,73.6368,73.6633,73.6103,73.6368,37079.0
2021-08-27 14:20:00,83.32,83.34,83.26,83.29,44031.0,73.6368,73.6545,73.5838,73.6103,44031.0
2021-08-27 14:30:00,83.29,83.32,83.26,83.28,39576.0,73.6103,73.6368,73.5838,73.6014,39576.0
2021-08-27 14:40:00,83.28,83.38,83.26,83.38,67834.0,73.6014,73.6898,73.5838,73.6898,67834.0
2021-08-27 14:50:00,83.38,83.49,83.37,83.41,35574.0,73.6898,73.787,73.681,73.7163,35574.0
2021-08-27 15:00:00,83.41,83.44,83.37,83.4,50370.0,73.7163,73.7428,73.681,73.7075,50370.0
2021-08-27 15:10:00,83.39,83.41,83.35,83.38,65402.0,73.6986,73.7163,73.6633,73.6898,65402.0
2021-08-27 15:20:00,83.38,83.51,83.36,83.49,58651.0,73.6898,73.8047,73.6721,73.787,58651.0
2021-08-27 15:30:00,83.49,83.56,83.43,83.56,86894.0,73.787,73.8489,73.734,73.8489,86894.0
2021-08-27 15:40:00,83.55,83.72,83.54,83.62,210242.0,73.8401,73.9903,73.8312,73.9019,210242.0
2021-08-27 15:50:00,83.63,83.78,83.54,83.7,551325.0,73.9108,74.0433,73.8312,73.9726,551325.0
2021-08-30 09:30:00,83.94,83.99,83.49,83.56,100838.0,74.1847,74.2289,73.787,73.8489,100838.0
2021-08-30 09:40:00,83.55,83.83,83.41,83.71,76925.0,73.8401,74.0875,73.7163,73.9815,76925.0
2021-08-30 09:50:00,83.7,83.82,83.67,83.73,95497.0,73.9726,74.0787,73.9461,73.9991,95497.0
2021-08-30 10:00:00,83.73,83.8,83.58,83.75,127277.0,73.9991,74.061,73.8666,74.0168,127277.0
2021-08-30 10:10:00,83.74,83.85,83.68,83.82,58224.0,74.008,74.1052,73.9549,74.0787,58224.0
2021-08-30 10:20:00,83.82,83.84,83.74,83.77,39433.0,74.0787,74.0964,74.008,74.0345,39433.0
2021-08-30 10:30:00,83.77,83.87,83.73,83.86,40449.0,74.0345,74.1229,73.9991,74.114,40449.0
2021-08-30 10:40:00,83.9,84.15,83.89,84.14,66968.0,74.1494,74.3703,74.1405,74.3615,66968.0
2021-08-30 10:50:00,84.14,84.15,84.06,84.13,55375.0,74.3615,74.3703,74.2908,74.3526,55375.0
2021-08-30 11:00:00,84.12,84.25,84.07,84.25,53698.0,74.3438,74.4587,74.2996,74.4587,53698.0
2021-08-30 11:10:00,84.24,84.37,84.21,84.34,42049.0,74.4499,74.5648,74.4234,74.5382,42049.0
2021-08-30 11:20:00,84.34,84.34,84.16,84.24,43691.0,74.5382,74.5382,74.3792,74.4499,43691.0
2021-08-30 11:30:00,84.24,84.4,84.22,84.37,62566.0,74.4499,74.5913,74.4322,74.5648,62566.0
2021-08-30 11:40:00,84.37,84.47,84.33,84.42,55097.0,74.5648,74.6531,74.5294,74.6089,55097.0
2021-08-30 11:50:00,84.4,84.42,84.29,84.3,37949.0,74.5913,74.6089,74.4941,74.5029,37949.0
2021-08-30 12:00:00,84.3,84.42,84.29,84.38,45067.0,74.5029,74.6089,74.4941,74.5736,45067.0
2021-08-30 12:10:00,84.37,84.47,84.35,84.38,57796.0,74.5648,74.6531,74.5471,74.5736,57796.0
2021-08-30 12:20:00,84.37,84.42,84.28,84.36,113096.0,74.5648,74.6089,74.4852,74.5559,113096.0
2021-08-30 12:30:00,84.35,84.39,84.33,84.36,28926.0,74.5471,74.5824,74.5294,74.5559,28926.0
2021-08-30 12:40:00,84.37,84.39,84.33,84.38,24095.0,74.5648,74.5824,74.5294,74.5736,24095.0
2021-08-30 12:50:00,84.37,84.43,84.35,84.38,38189.0,74.5648,74.6178,74.5471,74.5736,38189.0
2021-08-30 13:00:00,84.39,84.48,84.36,84.39,70353.0,74.5824,74.662,74.5559,74.5824,70353.0
2021-08-30 13:10:00,84.38,84.38,84.3,84.35,62424.0,74.5736,74.5736,74.5029,74.5471,62424.0
2021-08-30 13:20:00,84.33,84.41,84.33,84.39,51562.0,74.5294,74.6001,74.5294,74.5824,51562.0
2021-08-30 13:30:00,84.39,84.5,84.38,84.49,51973.0,74.5824,74.6796,74.5736,74.6708,51973.0
2021-08-30 13:40:00,84.49,84.51,84.43,84.47,58573.0,74.6708,74.6885,74.6178,74.6531,58573.0
2021-08-30 13:50:00,84.47,84.49,84.43,84.47,33217.0,74.6531,74.6708,74.6178,74.6531,33217.0
2021-08-30 14:00:00,84.46,84.57,84.46,84.52,131453.0,74.6443,74.7415,74.6443,74.6973,131453.0
2021-08-30 14:10:00,84.52,84.58,84.51,84.56,65745.0,74.6973,74.7504,74.6885,74.7327,65745.0
2021-08-30 14:20:00,84.57,84.61,84.52,84.58,112861.0,74.7415,74.7769,74.6973,74.7504,112861.0
2021-08-30 14:30:00,84.58,84.59,84.5,84.5,75439.0,74.7504,74.7592,74.6796,74.6796,75439.0
2021-08-30 14:40:00,84.51,84.59,84.5,84.55,185881.0,74.6885,74.7592,74.6796,74.7238,185881.0
2021-08-30 14:50:00,84.54,84.58,84.54,84.57,47875.0,74.715,74.7504,74.715,74.7415,47875.0
2021-08-30 15:00:00,84.58,84.69,84.53,84.54,170517.0,74.7504,74.8476,74.7062,74.715,170517.0
2021-08-30 15:10:00,84.54,84.64,84.54,84.64,84974.0,74.715,74.8034,74.715,74.8034,84974.0
2021-08-30 15:20:00,84.64,84.69,84.6,84.63,160344.0,74.8034,74.8476,74.768,74.7945,160344.0
2021-08-30 15:30:00,84.63,84.68,84.53,84.53,420604.0,74.7945,74.8387,74.7062,74.7062,420604.0
2021-08-30 15:40:00,84.53,84.58,84.43,84.53,250315.0,74.7062,74.7504,74.6178,74.7062,250315.0
2021-08-30 15:50:00,84.52,84.66,84.44,84.62,1119992.0,74.6973,74.8211,74.6266,74.7857,1119992.0
2021-08-31 09:30:00,84.77,85.52,84.61,85.29,246224.0,74.9183,75.5811,74.7769,75.3778,246224.0
2021-08-31 09:40:00,85.3,86.04,85.29,85.95,177299.0,75.3867,76.0407,75.3778,75.9611,177299.0
2021-08-31 09:50:00,85.94,86.18,85.81,85.85,149022.0,75.9523,76.1644,75.8374,75.8728,149022.0
2021-08-31 10:00:00,85.83,86.3,85.75,86.26,157776.0,75.8551,76.2705,75.7844,76.2351,157776.0
2021-08-31 10:10:00,86.29,86.5,86.27,86.4,165901.0,76.2616,76.4472,76.2439,76.3588,165901.0
2021-08-31 10:20:00,86.41,86.46,85.98,86.01,134407.0,76.3677,76.4119,75.9876,76.0142,134407.0
2021-08-31 10:30:00,86.01,86.07,85.88,85.95,149805.0,76.0142,76.0672,75.8993,75.9611,149805.0
2021-08-31 10:40:00,85.98,86.15,85.91,86.1,122769.0,75.9876,76.1379,75.9258,76.0937,122769.0
2021-08-31 10:50:00,86.13,86.38,86.06,86.38,125823.0,76.1202,76.3412,76.0584,76.3412,125823.0
2021-08-31 11:00:00,86.39,86.68,86.33,86.67,193497.0,76.35,76.6063,76.297,76.5975,193497.0
2021-08-31 11:10:00,86.67,86.88,86.61,86.86,156298.0,76.5975,76.7831,76.5444,76.7654,156298.0
2021-08-31 11:20:00,86.85,86.85,86.55,86.61,135601.0,76.7565,76.7565,76.4914,76.5444,135601.0
2021-08-31 11:30:00,86.6,86.66,86.47,86.56,103977.0,76.5356,76.5886,76.4207,76.5002,103977.0
2021-08-31 11:40:00,86.56,86.69,86.56,86.61,101510.0,76.5002,76.6151,76.5002,76.5444,101510.0
2021-08-31 11:50:00,86.61,86.64,86.4,86.43,115897.0,76.5444,76.5709,76.3588,76.3853,115897.0
2021-08-31 12:00:00,86.44,86.63,86.42,86.54,95436.0,76.3942,76.5621,76.3765,76.4826,95436.0
2021-08-31 12:10:00,86.55,86.65,86.5,86.64,108279.0,76.4914,76.5798,76.4472,76.5709,108279.0
2021-08-31 12:20:00,86.64,86.68,86.56,86.61,76781.0,76.5709,76.6063,76.5002,76.5444,76781.0
2021-08-31 12:30:00,86.61,86.66,86.41,86.44,179923.0,76.5444,76.5886,76.3677,76.3942,179923.0
2021-08-31 12:40:00,86.45,86.55,86.39,86.42,69443.0,76.403,76.4914,76.35,76.3765,69443.0
2021-08-31 12:50:00,86.42,86.54,86.41,86.49,83640.0,76.3765,76.4826,76.3677,76.4384,83640.0
2021-08-31 13:00:00,86.49,86.52,86.3,86.3,62891.0,76.4384,76.4649,76.2705,76.2705,62891.0
2021-08-31 13:10:00,86.29,86.34,86.13,86.26,337446.0,76.2616,76.3058,76.1202,76.2351,337446.0
2021-08-31 13:20:00,86.26,86.28,86.09,86.19,81713.0,76.2351,76.2528,76.0849,76.1732,81713.0
2021-08-31 13:30:00,86.19,86.2,86.08,86.15,43880.0,76.1732,76.1821,76.076,76.1379,43880.0
2021-08-31 13:40:00,86.15,86.21,86.08,86.08,78538.0,76.1379,76.1909,76.076,76.076,78538.0
2021-08-31 13:50:00,86.08,86.11,86.01,86.1,41573.0,76.076,76.1025,76.0142,76.0937,41573.0
2021-08-31 14:00:00,86.09,86.13,85.97,86.08,76447.0,76.0849,76.1202,75.9788,76.076,76447.0
2021-08-31 14:10:00,86.09,86.31,86.08,86.24,86023.0,76.0849,76.2793,76.076,76.2174,86023.0
2021-08-31 14:20:00,86.25,86.32,86.14,86.17,82683.0,76.2263,76.2881,76.1291,76.1556,82683.0
2021-08-31 14:30:00,86.17,86.23,86.07,86.07,73308.0,76.1556,76.2086,76.0672,76.0672,73308.0
2021-08-31 14:40:00,86.08,86.11,85.98,86.02,53089.0,76.076,76.1025,75.9876,76.023,53089.0
2021-08-31 14:50:00,86.03,86.25,86.02,86.23,74417.0,76.0318,76.2263,76.023,76.2086,74417.0
2021-08-31 15:00:00,86.23,86.37,86.22,86.26,74456.0,76.2086,76.3323,76.1998,76.2351,74456.0
2021-08-31 15:10:00,86.26,86.34,86.24,86.29,85461.0,76.2351,76.3058,76.2174,76.2616,85461.0
2021-08-31 15:20:00,86.29,86.47,86.28,86.44,109087.0,76.2616,76.4207,76.2528,76.3942,109087.0
2021-08-31 15:30:00,86.44,86.44,86.2,86.26,275633.0,76.3942,76.3942,76.1821,76.2351,275633.0
2021-08-31 15:40:00,86.26,86.34,86.21,86.22,333507.0,76.2351,76.3058,76.1909,76.1998,333507.0
2021-08-31 15:50:00,86.22,86.43,86.21,86.38,779166.0,76.1998,76.3853,76.1909,76.3412,779166.0
2021-09-01 09:30:00,86.1,86.21,84.93,84.98,380840.0,76.0937,76.1909,75.0597,75.1039,380840.0
2021-09-01 09:40:00,84.96,85.01,84.56,84.62,203531.0,75.0862,75.1304,74.7327,74.7857,203531.0
2021-09-01 09:50:00,84.6,84.95,84.58,84.72,126965.0,74.768,75.0774,74.7504,74.8741,126965.0
2021-09-01 10:00:00,84.69,85.03,84.5,85.03,151036.0,74.8476,75.1481,74.6796,75.1481,151036.0
2021-09-01 10:10:00,85.03,85.04,84.57,84.63,109712.0,75.1481,75.1569,74.7415,74.7945,109712.0
2021-09-01 10:20:00,84.62,84.82,84.58,84.64,104199.0,74.7857,74.9625,74.7504,74.8034,104199.0
2021-09-01 10:30:00,84.65,84.84,84.35,84.43,112059.0,74.8122,74.9801,74.5471,74.6178,112059.0
2021-09-01 10:40:00,84.42,84.43,84.12,84.27,188401.0,74.6089,74.6178,74.3438,74.4764,188401.0
2021-09-01 10:50:00,84.27,84.43,84.16,84.3,145130.0,74.4764,74.6178,74.3792,74.5029,145130.0
2021-09-01 11:00:00,84.29,84.34,84.11,84.28,243421.0,74.4941,74.5382,74.335,74.4852,243421.0
2021-09-01 11:10:00,84.28,84.31,83.89,84.1,234927.0,74.4852,74.5117,74.1405,74.3261,234927.0
2021-09-01 11:20:00,84.11,84.41,84.06,84.31,197068.0,74.335,74.6001,74.2908,74.5117,197068.0
2021-09-01 11:30:00,84.31,84.44,84.19,84.44,113210.0,74.5117,74.6266,74.4057,74.6266,113210.0
2021-09-01 11:40:00,84.43,84.58,84.39,84.41,127585.0,74.6178,74.7504,74.5824,74.6001,127585.0
2021-09-01 11:50:00,84.41,84.67,84.38,84.61,137679.0,74.6001,74.8299,74.5736,74.7769,137679.0
2021-09-01 12:00:00,84.61,84.79,84.55,84.79,93996.0,74.7769,74.9359,74.7238,74.9359,93996.0
2021-09-01 12:10:00,84.78,84.92,84.78,84.91,97872.0,74.9271,75.0508,74.9271,75.042,97872.0
2021-09-01 12:20:00,84.9,84.95,84.86,84.9,83687.0,75.0332,75.0774,74.9978,75.0332,83687.0
2021-09-01 12:30:00,84.9,85.11,84.83,85.09,104156.0,75.0332,75.2188,74.9713,75.2011,104156.0
2021-09-01 12:40:00,85.08,85.08,84.94,85.01,56732.0,75.1922,75.1922,75.0685,75.1304,56732.0
2021-09-01 12:50:00,85.01,85.13,84.94,85.02,90205.0,75.1304,75.2364,75.0685,75.1392,90205.0
2021-09-01 13:00:00,85.02,85.11,84.96,85.1,82405.0,75.1392,75.2188,75.0862,75.2099,82405.0
2021-09-01 13:10:00,85.11,85.17,85.09,85.15,55693.0,75.2188,75.2718,75.2011,75.2541,55693.0
2021-09-01 13:20:00,85.15,85.23,85.12,85.19,36519.0,75.2541,75.3248,75.2276,75.2895,36519.0
2021-09-01 13:30:00,85.19,85.22,85.09,85.1,75368.0,75.2895,75.316,75.2011,75.2099,75368.0
2021-09-01 13:40:00,85.11,85.21,85.09,85.19,67049.0,75.2188,75.3071,75.2011,75.2895,67049.0
2021-09-01 13:50:00,85.18,85.18,85.08,85.13,44843.0,75.2806,75.2806,75.1922,75.2364,44843.0
2021-09-01 14:00:00,85.12,85.25,85.11,85.18,47415.0,75.2276,75.3425,75.2188,75.2806,47415.0
2021-09-01 14:10:00,85.17,85.24,85.13,85.22,44526.0,75.2718,75.3336,75.2364,75.316,44526.0
2021-09-01 14:20:00,85.22,85.37,85.2,85.35,83578.0,75.316,75.4485,75.2983,75.4309,83578.0
2021-09-01 14:30:00,85.36,85.54,85.35,85.48,97395.0,75.4397,75.5988,75.4309,75.5458,97395.0
2021-09-01 14:40:00,85.49,85.55,85.44,85.55,63411.0,75.5546,75.6076,75.5104,75.6076,63411.0
2021-09-01 14:50:00,85.54,85.54,85.46,85.47,97683.0,75.5988,75.5988,75.5281,75.5369,97683.0
2021-09-01 15:00:00,85.47,85.51,85.39,85.5,73729.0,75.5369,75.5723,75.4662,75.5634,73729.0
2021-09-01 15:10:00,85.5,85.62,85.49,85.6,63002.0,75.5634,75.6695,75.5546,75.6518,63002.0
2021-09-01 15:20:00,85.61,85.62,85.48,85.52,83717.0,75.6606,75.6695,75.5458,75.5811,83717.0
2021-09-01 15:30:00,85.52,85.54,85.45,85.53,167371.0,75.5811,75.5988,75.5192,75.5899,167371.0
2021-09-01 15:40:00,85.53,85.62,85.5,85.6,161964.0,75.5899,75.6695,75.5634,75.6518,161964.0
2021-09-01 15:50:00,85.61,85.73,85.55,85.73,439702.0,75.6606,75.7667,75.6076,75.7667,439702.0
2021-09-02 09:30:00,85.75,86.33,85.73,86.24,138403.0,75.7844,76.297,75.7667,76.2174,138403.0
2021-09-02 09:40:00,86.26,86.7,86.23,86.68,142370.0,76.2351,76.624,76.2086,76.6063,142370.0
2021-09-02 09:50:00,86.66,86.85,86.65,86.77,94542.0,76.5886,76.7565,76.5798,76.6858,94542.0
2021-09-02 10:00:00,86.76,86.78,86.56,86.65,91547.0,76.677,76.6947,76.5002,76.5798,91547.0
2021-09-02 10:10:00,86.66,86.82,86.57,86.72,136833.0,76.5886,76.73,76.5091,76.6416,136833.0
2021-09-02 10:20:00,86.73,86.85,86.68,86.76,116550.0,76.6505,76.7565,76.6063,76.677,116550.0
2021-09-02 10:30:00,86.76,86.92,86.73,86.9,114081.0,76.677,76.8184,76.6505,76.8007,114081.0
2021-09-02 10:40:00,86.91,86.97,86.86,86.95,97051.0,76.8096,76.8626,76.7654,76.8449,97051.0
2021-09-02 10:50:00,86.96,87.13,86.92,87.09,147567.0,76.8538,77.004,76.8184,76.9686,147567.0
2021-09-02 11:00:00,87.09,87.26,87.04,87.2,117623.0,76.9686,77.1189,76.9245,77.0659,117623.0
2021-09-02 11:10:00,87.2,87.41,87.17,87.37,97071.0,77.0659,77.2515,77.0393,77.2161,97071.0
2021-09-02 11:20:00,87.38,87.45,87.29,87.3,104041.0,77.2249,77.2868,77.1454,77.1542,104041.0
2021-09-02 11:30:00,87.31,87.35,87.17,87.27,99072.0,77.1631,77.1984,77.0393,77.1277,99072.0
2021-09-02 11:40:00,87.27,87.39,87.2,87.34,101405.0,77.1277,77.2338,77.0659,77.1896,101405.0
2021-09-02 11:50:00,87.35,87.43,87.3,87.36,80443.0,77.1984,77.2691,77.1542,77.2073,80443.0
2021-09-02 12:00:00,87.36,87.41,87.31,87.36,55078.0,77.2073,77.2515,77.1631,77.2073,55078.0
2021-09-02 12:10:00,87.37,87.42,87.33,87.39,55051.0,77.2161,77.2603,77.1808,77.2338,55051.0
2021-09-02 12:20:00,87.38,87.48,87.34,87.36,74514.0,77.2249,77.3133,77.1896,77.2073,74514.0
2021-09-02 12:30:00,87.36,87.36,87.22,87.26,50924.0,77.2073,77.2073,77.0835,77.1189,50924.0
2021-09-02 12:40:00,87.27,87.34,87.24,87.28,47523.0,77.1277,77.1896,77.1012,77.1366,47523.0
2021-09-02 12:50:00,87.28,87.36,87.27,87.36,62124.0,77.1366,77.2073,77.1277,77.2073,62124.0
2021-09-02 13:00:00,87.36,87.45,87.33,87.42,44698.0,77.2073,77.2868,77.1808,77.2603,44698.0
2021-09-02 13:10:00,87.42,87.5,87.39,87.47,72267.0,77.2603,77.331,77.2338,77.3045,72267.0
2021-09-02 13:20:00,87.46,87.48,87.36,87.38,54899.0,77.2956,77.3133,77.2073,77.2249,54899.0
2021-09-02 13:30:00,87.37,87.47,87.36,87.44,35381.0,77.2161,77.3045,77.2073,77.278,35381.0
2021-09-02 13:40:00,87.45,87.48,87.37,87.42,67853.0,77.2868,77.3133,77.2161,77.2603,67853.0
2021-09-02 13:50:00,87.42,87.46,87.25,87.25,76730.0,77.2603,77.2956,77.1101,77.1101,76730.0
2021-09-02 14:00:00,87.25,87.38,87.23,87.38,59446.0,77.1101,77.2249,77.0924,77.2249,59446.0
2021-09-02 14:10:00,87.38,87.43,87.34,87.41,98444.0,77.2249,77.2691,77.1896,77.2515,98444.0
2021-09-02 14:20:00,87.41,87.43,87.18,87.2,63121.0,77.2515,77.2691,77.0482,77.0659,63121.0
2021-09-02 14:30:00,87.2,87.26,87.09,87.17,77949.0,77.0659,77.1189,76.9686,77.0393,77949.0
2021-09-02 14:40:00,87.17,87.23,87.12,87.18,44239.0,77.0393,77.0924,76.9952,77.0482,44239.0
2021-09-02 14:50:00,87.18,87.31,87.18,87.3,54595.0,77.0482,77.1631,77.0482,77.1542,54595.0
2021-09-02 15:00:00,87.31,87.46,87.31,87.31,94498.0,77.1631,77.2956,77.1631,77.1631,94498.0
2021-09-02 15:10:00,87.32,87.36,87.21,87.22,60519.0,77.1719,77.2073,77.0747,77.0835,60519.0
2021-09-02 15:20:00,87.21,87.23,87.14,87.15,68934.0,77.0747,77.0924,77.0128,77.0217,68934.0
2021-09-02 15:30:00,87.15,87.16,86.92,86.92,176796.0,77.0217,77.0305,76.8184,76.8184,176796.0
2021-09-02 15:40:00,86.92,86.96,86.77,86.8,196817.0,76.8184,76.8538,76.6858,76.7123,196817.0
2021-09-02 15:50:00,86.81,87.02,86.81,86.95,411506.0,76.7212,76.9068,76.7212,76.8449,411506.0
2021-09-03 09:30:00,87.11,87.19,86.81,86.91,157041.0,76.9863,77.057,76.7212,76.8096,157041.0
2021-09-03 09:40:00,86.87,87.02,86.63,86.92,79542.0,76.7742,76.9068,76.5621,76.8184,79542.0
2021-09-03 09:50:00,86.92,87.1,86.76,86.82,55425.0,76.8184,76.9775,76.677,76.73,55425.0
2021-09-03 10:00:00,86.81,86.92,86.67,86.8,65298.0,76.7212,76.8184,76.5975,76.7123,65298.0
2021-09-03 10:10:00,86.81,87.02,86.75,86.93,55243.0,76.7212,76.9068,76.6682,76.8272,55243.0
2021-09-03 10:20:00,86.93,87.24,86.91,87.23,86142.0,76.8272,77.1012,76.8096,77.0924,86142.0
2021-09-03 10:30:00,87.23,87.35,87.19,87.26,159470.0,77.0924,77.1984,77.057,77.1189,159470.0
2021-09-03 10:40:00,87.26,87.57,87.21,87.56,156224.0,77.1189,77.3929,77.0747,77.384,156224.0
2021-09-03 10:50:00,87.57,87.75,87.53,87.67,193405.0,77.3929,77.5519,77.3575,77.4812,193405.0
2021-09-03 11:00:00,87.68,87.77,87.51,87.67,141662.0,77.4901,77.5696,77.3398,77.4812,141662.0
2021-09-03 11:10:00,87.67,87.72,87.41,87.47,189747.0,77.4812,77.5254,77.2515,77.3045,189747.0
2021-09-03 11:20:00,87.48,87.48,87.29,87.31,136130.0,77.3133,77.3133,77.1454,77.1631,136130.0
2021-09-03 11:30:00,87.31,87.39,87.23,87.32,99955.0,77.1631,77.2338,77.0924,77.1719,99955.0
2021-09-03 11:40:00,87.33,87.35,87.26,87.29,83296.0,77.1808,77.1984,77.1189,77.1454,83296.0
2021-09-03 11:50:00,87.29,87.44,87.28,87.41,118784.0,77.1454,77.278,77.1366,77.2515,118784.0
2021-09-03 12:00:00,87.41,87.47,87.32,87.42,98113.0,77.2515,77.3045,77.1719,77.2603,98113.0
2021-09-03 12:10:00,87.42,87.5,87.4,87.47,60755.0,77.2603,77.331,77.2426,77.3045,60755.0
2021-09-03 12:20:00,87.46,87.56,87.46,87.52,52823.0,77.2956,77.384,77.2956,77.3487,52823.0
2021-09-03 12:30:00,87.52,87.6,87.5,87.51,54321.0,77.3487,77.4194,77.331,77.3398,54321.0
2021-09-03 12:40:00,87.52,87.56,87.49,87.54,39157.0,77.3487,77.384,77.3222,77.3663,39157.0
2021-09-03 12:50:00,87.54,87.55,87.48,87.53,57073.0,77.3663,77.3752,77.3133,77.3575,57073.0
2021-09-03 13:00:00,87.52,87.66,87.49,87.61,88988.0,77.3487,77.4724,77.3222,77.4282,88988.0
2021-09-03 13:10:00,87.6,87.62,87.49,87.53,39709.0,77.4194,77.4371,77.3222,77.3575,39709.0
2021-09-03 13:20:00,87.53,87.62,87.52,87.56,53735.0,77.3575,77.4371,77.3487,77.384,53735.0
2021-09-03 13:30:00,87.57,87.69,87.56,87.69,53419.0,77.3929,77.4989,77.384,77.4989,53419.0
2021-09-03 13:40:00,87.68,87.72,87.67,87.71,99338.0,77.4901,77.5254,77.4812,77.5166,99338.0
2021-09-03 13:50:00,87.72,87.73,87.58,87.6,41844.0,77.5254,77.5343,77.4017,77.4194,41844.0
2021-09-03 14:00:00,87.59,87.62,87.51,87.55,41350.0,77.4105,77.4371,77.3398,77.3752,41350.0
2021-09-03 14:10:00,87.55,87.66,87.55,87.65,41618.0,77.3752,77.4724,77.3752,77.4636,41618.0
2021-09-03 14:20:00,87.64,87.68,87.59,87.68,36889.0,77.4547,77.4901,77.4105,77.4901,36889.0
2021-09-03 14:30:00,87.68,87.71,87.63,87.71,37628.0,77.4901,77.5166,77.4459,77.5166,37628.0
2021-09-03 14:40:00,87.71,87.71,87.61,87.7,61656.0,77.5166,77.5166,77.4282,77.5078,61656.0
2021-09-03 14:50:00,87.7,87.73,87.64,87.65,38371.0,77.5078,77.5343,77.4547,77.4636,38371.0
2021-09-03 15:00:00,87.65,87.73,87.64,87.72,90643.0,77.4636,77.5343,77.4547,77.5254,90643.0
2021-09-03 15:10:00,87.72,87.79,87.68,87.77,85975.0,77.5254,77.5873,77.4901,77.5696,85975.0
2021-09-03 15:20:00,87.77,87.78,87.67,87.72,70178.0,77.5696,77.5785,77.4812,77.5254,70178.0
2021-09-03 15:30:00,87.72,87.77,87.67,87.67,101119.0,77.5254,77.5696,77.4812,77.4812,101119.0
2021-09-03 15:40:00,87.68,87.69,87.57,87.58,137057.0,77.4901,77.4989,77.3929,77.4017,137057.0
2021-09-03 15:50:00,87.58,87.63,87.46,87.47,335950.0,77.4017,77.4459,77.2956,77.3045,335950.0
2021-09-07 09:30:00,87.2,87.4,86.94,87.04,158511.0,77.0659,77.2426,76.8361,76.9245,158511.0
2021-09-07 09:40:00,87.02,87.15,86.68,86.72,83814.0,76.9068,77.0217,76.6063,76.6416,83814.0
2021-09-07 09:50:00,86.72,87.34,86.72,87.07,69515.0,76.6416,77.1896,76.6416,76.951,69515.0
2021-09-07 10:00:00,87.1,87.12,86.85,86.86,73693.0,76.9775,76.9952,76.7565,76.7654,73693.0
2021-09-07 10:10:00,86.84,86.84,86.37,86.43,80186.0,76.7477,76.7477,76.3323,76.3853,80186.0
2021-09-07 10:20:00,86.43,86.43,86.14,86.17,80396.0,76.3853,76.3853,76.1291,76.1556,80396.0
2021-09-07 10:30:00,86.17,86.41,86.15,86.31,84691.0,76.1556,76.3677,76.1379,76.2793,84691.0
2021-09-07 10:40:00,86.32,86.32,86.13,86.16,69943.0,76.2881,76.2881,76.1202,76.1467,69943.0
2021-09-07 10:50:00,86.15,86.29,86.09,86.12,83812.0,76.1379,76.2616,76.0849,76.1114,83812.0
2021-09-07 11:00:00,86.13,86.14,85.89,85.95,116245.0,76.1202,76.1291,75.9081,75.9611,116245.0
2021-09-07 11:10:00,85.97,86.02,85.9,85.94,60108.0,75.9788,76.023,75.9169,75.9523,60108.0
2021-09-07 11:20:00,85.93,86.13,85.9,86.13,52409.0,75.9435,76.1202,75.9169,76.1202,52409.0
2021-09-07 11:30:00,86.12,86.21,86.05,86.2,36859.0,76.1114,76.1909,76.0495,76.1821,36859.0
2021-09-07 11:40:00,86.19,86.19,86.08,86.1,55726.0,76.1732,76.1732,76.076,76.0937,55726.0
2021-09-07 11:50:00,86.09,86.1,85.86,85.9,53504.0,76.0849,76.0937,75.8816,75.9169,53504.0
2021-09-07 12:00:00,85.9,86.13,85.89,86.11,104416.0,75.9169,76.1202,75.9081,76.1025,104416.0
2021-09-07 12:10:00,86.12,86.14,86.05,86.1,60171.0,76.1114,76.1291,76.0495,76.0937,60171.0
2021-09-07 12:20:00,86.09,86.19,86.05,86.07,37510.0,76.0849,76.1732,76.0495,76.0672,37510.0
2021-09-07 12:30:00,86.06,86.13,86.06,86.06,31052.0,76.0584,76.1202,76.0584,76.0584,31052.0
2021-09-07 12:40:00,86.06,86.16,86.06,86.11,51728.0,76.0584,76.1467,76.0584,76.1025,51728.0
2021-09-07 12:50:00,86.12,86.28,86.11,86.26,49203.0,76.1114,76.2528,76.1025,76.2351,49203.0
2021-09-07 13:00:00,86.25,86.31,86.23,86.26,72763.0,76.2263,76.2793,76.2086,76.2351,72763.0
2021-09-07 13:10:00,86.25,86.42,86.23,86.32,69774.0,76.2263,76.3765,76.2086,76.2881,69774.0
2021-09-07 13:20:00,86.33,86.35,86.19,86.21,77150.0,76.297,76.3146,76.1732,76.1909,77150.0
2021-09-07 13:30:00,86.21,86.26,86.13,86.18,54052.0,76.1909,76.2351,76.1202,76.1644,54052.0
2021-09-07 13:40:00,86.16,86.19,86.11,86.11,33608.0,76.1467,76.1732,76.1025,76.1025,33608.0
2021-09-07 13:50:00,86.12,86.21,86.08,86.09,70153.0,76.1114,76.1909,76.076,76.0849,70153.0
2021-09-07 14:00:00,86.09,86.25,86.08,86.21,56490.0,76.0849,76.2263,76.076,76.1909,56490.0
2021-09-07 14:10:00,86.21,86.32,86.18,86.25,94581.0,76.1909,76.2881,76.1644,76.2263,94581.0
2021-09-07 14:20:00,86.24,86.34,86.2,86.31,80482.0,76.2174,76.3058,76.1821,76.2793,80482.0
2021-09-07 14:30:00,86.3,86.39,86.25,86.39,82840.0,76.2705,76.35,76.2263,76.35,82840.0
2021-09-07 14:40:00,86.39,86.53,86.36,86.52,97958.0,76.35,76.4737,76.3235,76.4649,97958.0
2021-09-07 14:50:00,86.53,86.56,86.43,86.52,73170.0,76.4737,76.5002,76.3853,76.4649,73170.0
2021-09-07 15:00:00,86.51,86.61,86.5,86.57,72009.0,76.4561,76.5444,76.4472,76.5091,72009.0
2021-09-07 15:10:00,86.58,86.6,86.51,86.53,77053.0,76.5179,76.5356,76.4561,76.4737,77053.0
2021-09-07 15:20:00,86.53,86.61,86.5,86.59,67689.0,76.4737,76.5444,76.4472,76.5268,67689.0
2021-09-07 15:30:00,86.59,86.67,86.51,86.62,150733.0,76.5268,76.5975,76.4561,76.5533,150733.0
2021-09-07 15:40:00,86.61,86.61,86.46,86.56,145436.0,76.5444,76.5444,76.4119,76.5002,145436.0
2021-09-07 15:50:00,86.57,86.66,86.51,86.59,512501.0,76.5091,76.5886,76.4561,76.5268,512501.0
2021-09-08 09:30:00,86.34,86.62,85.7,85.74,261561.0,76.3058,76.5533,75.7402,75.7755,261561.0
2021-09-08 09:40:00,85.78,85.85,85.29,85.38,253942.0,75.8109,75.8728,75.3778,75.4574,253942.0
2021-09-08 09:50:00,85.38,85.89,85.33,85.83,92251.0,75.4574,75.9081,75.4132,75.8551,92251.0
2021-09-08 10:00:00,85.83,86.3,85.83,86.2,107715.0,75.8551,76.2705,75.8551,76.1821,107715.0
2021-09-08 10:10:00,86.22,86.23,85.94,86.08,43643.0,76.1998,76.2086,75.9523,76.076,43643.0
2021-09-08 10:20:00,86.06,86.22,86.02,86.18,49246.0,76.0584,76.1998,76.023,76.1644,49246.0
2021-09-08 10:30:00,86.18,86.28,86.0,86.02,49281.0,76.1644,76.2528,76.0053,76.023,49281.0
2021-09-08 10:40:00,86.02,86.04,85.83,86.04,43401.0,76.023,76.0407,75.8551,76.0407,43401.0
2021-09-08 10:50:00,86.03,86.24,85.97,86.13,60221.0,76.0318,76.2174,75.9788,76.1202,60221.0
2021-09-08 11:00:00,86.11,86.3,86.1,86.15,56371.0,76.1025,76.2705,76.0937,76.1379,56371.0
2021-09-08 11:10:00,86.16,86.29,86.1,86.17,38614.0,76.1467,76.2616,76.0937,76.1556,38614.0
2021-09-08 11:20:00,86.17,86.21,86.0,86.02,27075.0,76.1556,76.1909,76.0053,76.023,27075.0
2021-09-08 11:30:00,86.01,86.08,85.96,86.03,36114.0,76.0142,76.076,75.97,76.0318,36114.0
2021-09-08 11:40:00,86.03,86.16,86.0,86.15,23723.0,76.0318,76.1467,76.0053,76.1379,23723.0
2021-09-08 11:50:00,86.16,86.25,86.12,86.14,32273.0,76.1467,76.2263,76.1114,76.1291,32273.0
2021-09-08 12:00:00,86.15,86.31,86.15,86.31,36380.0,76.1379,76.2793,76.1379,76.2793,36380.0
2021-09-08 12:10:00,86.31,86.31,86.21,86.31,25115.0,76.2793,76.2793,76.1909,76.2793,25115.0
2021-09-08 12:20:00,86.3,86.32,86.19,86.2,45926.0,76.2705,76.2881,76.1732,76.1821,45926.0
2021-09-08 12:30:00,86.23,86.24,86.12,86.16,26926.0,76.2086,76.2174,76.1114,76.1467,26926.0
2021-09-08 12:40:00,86.15,86.17,86.06,86.11,18509.0,76.1379,76.1556,76.0584,76.1025,18509.0
2021-09-08 12:50:00,86.1,86.16,86.1,86.11,62400.0,76.0937,76.1467,76.0937,76.1025,62400.0
2021-09-08 13:00:00,86.1,86.18,86.06,86.06,33498.0,76.0937,76.1644,76.0584,76.0584,33498.0
2021-09-08 13:10:00,86.06,86.15,86.06,86.09,29795.0,76.0584,76.1379,76.0584,76.0849,29795.0
2021-09-08 13:20:00,86.09,86.13,86.05,86.07,20600.0,76.0849,76.1202,76.0495,76.0672,20600.0
2021-09-08 13:30:00,86.08,86.09,85.99,86.01,19021.0,76.076,76.0849,75.9965,76.0142,19021.0
2021-09-08 13:40:00,86.02,86.06,85.95,86.05,52878.0,76.023,76.0584,75.9611,76.0495,52878.0
2021-09-08 13:50:00,86.06,86.13,86.02,86.07,46386.0,76.0584,76.1202,76.023,76.0672,46386.0
2021-09-08 14:00:00,86.07,86.13,86.0,86.06,36390.0,76.0672,76.1202,76.0053,76.0584,36390.0
2021-09-08 14:10:00,86.08,86.15,86.02,86.05,37973.0,76.076,76.1379,76.023,76.0495,37973.0
2021-09-08 14:20:00,86.05,86.07,86.0,86.06,45112.0,76.0495,76.0672,76.0053,76.0584,45112.0
2021-09-08 14:30:00,86.05,86.14,86.04,86.11,37738.0,76.0495,76.1291,76.0407,76.1025,37738.0
2021-09-08 14:40:00,86.12,86.17,86.09,86.12,35490.0,76.1114,76.1556,76.0849,76.1114,35490.0
2021-09-08 14:50:00,86.12,86.21,86.11,86.2,26847.0,76.1114,76.1909,76.1025,76.1821,26847.0
2021-09-08 15:00:00,86.2,86.23,86.15,86.21,51627.0,76.1821,76.2086,76.1379,76.1909,51627.0
2021-09-08 15:10:00,86.21,86.28,86.18,86.22,51407.0,76.1909,76.2528,76.1644,76.1998,51407.0
2021-09-08 15:20:00,86.22,86.24,86.18,86.21,59583.0,76.1998,76.2174,76.1644,76.1909,59583.0
2021-09-08 15:30:00,86.2,86.28,86.18,86.25,89965.0,76.1821,76.2528,76.1644,76.2263,89965.0
2021-09-08 15:40:00,86.24,86.29,86.21,86.21,113206.0,76.2174,76.2616,76.1909,76.1909,113206.0
2021-09-08 15:50:00,86.22,86.3,86.18,86.23,231902.0,76.1998,76.2705,76.1644,76.2086,231902.0
2021-09-09 09:30:00,85.92,85.92,85.6,85.76,119724.0,75.9346,75.9346,75.6518,75.7932,119724.0
2021-09-09 09:40:00,85.75,85.94,85.75,85.86,79507.0,75.7844,75.9523,75.7844,75.8816,79507.0
2021-09-09 09:50:00,85.87,85.93,85.45,85.47,63882.0,75.8904,75.9435,75.5192,75.5369,63882.0
2021-09-09 10:00:00,85.49,85.73,85.49,85.68,71718.0,75.5546,75.7667,75.5546,75.7225,71718.0
2021-09-09 10:10:00,85.67,85.98,85.66,85.88,60010.0,75.7137,75.9876,75.7048,75.8993,60010.0
2021-09-09 10:20:00,85.9,85.99,85.85,85.95,34507.0,75.9169,75.9965,75.8728,75.9611,34507.0
2021-09-09 10:30:00,85.95,86.04,85.71,85.71,45514.0,75.9611,76.0407,75.749,75.749,45514.0
2021-09-09 10:40:00,85.71,85.74,85.64,85.72,63818.0,75.749,75.7755,75.6872,75.7579,63818.0
2021-09-09 10:50:00,85.72,85.86,85.69,85.85,34289.0,75.7579,75.8816,75.7314,75.8728,34289.0
2021-09-09 11:00:00,85.85,85.87,85.62,85.63,76660.0,75.8728,75.8904,75.6695,75.6783,76660.0
2021-09-09 11:10:00,85.61,85.62,85.46,85.5,93945.0,75.6606,75.6695,75.5281,75.5634,93945.0
2021-09-09 11:20:00,85.51,85.57,85.47,85.5,54078.0,75.5723,75.6253,75.5369,75.5634,54078.0
2021-09-09 11:30:00,85.5,85.54,85.42,85.48,59995.0,75.5634,75.5988,75.4927,75.5458,59995.0
2021-09-09 11:40:00,85.49,85.53,85.44,85.51,67625.0,75.5546,75.5899,75.5104,75.5723,67625.0
2021-09-09 11:50:00,85.51,85.52,85.34,85.46,60425.0,75.5723,75.5811,75.422,75.5281,60425.0
2021-09-09 12:00:00,85.47,85.47,85.26,85.31,50858.0,75.5369,75.5369,75.3513,75.3955,50858.0
2021-09-09 12:10:00,85.31,85.51,85.29,85.5,117951.0,75.3955,75.5723,75.3778,75.5634,117951.0
2021-09-09 12:20:00,85.51,85.54,85.43,85.52,45330.0,75.5723,75.5988,75.5016,75.5811,45330.0
2021-09-09 12:30:00,85.52,85.7,85.48,85.68,48880.0,75.5811,75.7402,75.5458,75.7225,48880.0
2021-09-09 12:40:00,85.68,85.75,85.64,85.71,37022.0,75.7225,75.7844,75.6872,75.749,37022.0
2021-09-09 12:50:00,85.71,85.79,85.69,85.79,74392.0,75.749,75.8197,75.7314,75.8197,74392.0
2021-09-09 13:00:00,85.79,85.87,85.79,85.8,52446.0,75.8197,75.8904,75.8197,75.8286,52446.0
2021-09-09 13:10:00,85.8,85.89,85.78,85.81,35857.0,75.8286,75.9081,75.8109,75.8374,35857.0
2021-09-09 13:20:00,85.81,85.83,85.69,85.7,92987.0,75.8374,75.8551,75.7314,75.7402,92987.0
2021-09-09 13:30:00,85.7,85.7,85.32,85.33,101112.0,75.7402,75.7402,75.4044,75.4132,101112.0
2021-09-09 13:40:00,85.33,85.44,85.26,85.41,99928.0,75.4132,75.5104,75.3513,75.4839,99928.0
2021-09-09 13:50:00,85.41,85.45,85.26,85.31,77596.0,75.4839,75.5192,75.3513,75.3955,77596.0
2021-09-09 14:00:00,85.3,85.43,85.21,85.37,77596.0,75.3867,75.5016,75.3071,75.4485,77596.0
2021-09-09 14:10:00,85.39,85.42,85.33,85.35,43472.0,75.4662,75.4927,75.4132,75.4309,43472.0
2021-09-09 14:20:00,85.36,85.38,85.29,85.34,38638.0,75.4397,75.4574,75.3778,75.422,38638.0
2021-09-09 14:30:00,85.34,85.41,85.31,85.38,47741.0,75.422,75.4839,75.3955,75.4574,47741.0
2021-09-09 14:40:00,85.38,85.47,85.35,85.45,55218.0,75.4574,75.5369,75.4309,75.5192,55218.0
2021-09-09 14:50:00,85.45,85.61,85.43,85.59,57243.0,75.5192,75.6606,75.5016,75.643,57243.0
2021-09-09 15:00:00,85.59,85.61,85.48,85.48,58732.0,75.643,75.6606,75.5458,75.5458,58732.0
2021-09-09 15:10:00,85.49,85.57,85.39,85.4,31631.0,75.5546,75.6253,75.4662,75.4751,31631.0
2021-09-09 15:20:00,85.41,85.47,85.38,85.39,75066.0,75.4839,75.5369,75.4574,75.4662,75066.0
2021-09-09 15:30:00,85.38,85.67,85.33,85.64,126431.0,75.4574,75.7137,75.4132,75.6872,126431.0
2021-09-09 15:40:00,85.63,85.69,85.56,85.57,109940.0,75.6783,75.7314,75.6165,75.6253,109940.0
2021-09-09 15:50:00,85.56,85.56,85.38,85.39,344877.0,75.6165,75.6165,75.4574,75.4662,344877.0
2021-09-10 09:30:00,85.8,85.81,84.92,85.1,135450.0,75.8286,75.8374,75.0508,75.2099,135450.0
2021-09-10 09:40:00,85.08,85.18,84.5,84.52,133253.0,75.1922,75.2806,74.6796,74.6973,133253.0
2021-09-10 09:50:00,84.53,84.58,84.15,84.15,200434.0,74.7062,74.7504,74.3703,74.3703,200434.0
2021-09-10 10:00:00,84.16,84.23,83.82,83.85,249531.0,74.3792,74.441,74.0787,74.1052,249531.0
2021-09-10 10:10:00,83.87,83.92,83.57,83.74,210376.0,74.1229,74.1671,73.8577,74.008,210376.0
2021-09-10 10:20:00,83.75,83.95,83.54,83.55,164379.0,74.0168,74.1936,73.8312,73.8401,164379.0
2021-09-10 10:30:00,83.54,83.76,83.5,83.6,159807.0,73.8312,74.0256,73.7959,73.8842,159807.0
2021-09-10 10:40:00,83.6,83.71,83.52,83.58,228094.0,73.8842,73.9815,73.8135,73.8666,228094.0
2021-09-10 10:50:00,83.56,83.71,83.36,83.54,141482.0,73.8489,73.9815,73.6721,73.8312,141482.0
2021-09-10 11:00:00,83.55,83.81,83.55,83.73,224399.0,73.8401,74.0698,73.8401,73.9991,224399.0
2021-09-10 11:10:00,83.73,84.06,83.71,83.94,130976.0,73.9991,74.2908,73.9815,74.1847,130976.0
2021-09-10 11:20:00,83.95,84.27,83.92,84.05,162973.0,74.1936,74.4764,74.1671,74.2819,162973.0
2021-09-10 11:30:00,84.04,84.04,83.84,83.86,59357.0,74.2731,74.2731,74.0964,74.114,59357.0
2021-09-10 11:40:00,83.89,83.9,83.72,83.74,90600.0,74.1405,74.1494,73.9903,74.008,90600.0
2021-09-10 11:50:00,83.75,84.01,83.73,84.01,99451.0,74.0168,74.2466,73.9991,74.2466,99451.0
2021-09-10 12:00:00,84.02,84.12,83.94,84.11,54918.0,74.2554,74.3438,74.1847,74.335,54918.0
2021-09-10 12:10:00,84.1,84.28,84.01,84.22,72891.0,74.3261,74.4852,74.2466,74.4322,72891.0
2021-09-10 12:20:00,84.23,84.33,84.18,84.28,55261.0,74.441,74.5294,74.3968,74.4852,55261.0
2021-09-10 12:30:00,84.29,84.41,84.28,84.39,72443.0,74.4941,74.6001,74.4852,74.5824,72443.0
2021-09-10 12:40:00,84.38,84.56,84.36,84.5,74750.0,74.5736,74.7327,74.5559,74.6796,74750.0
2021-09-10 12:50:00,84.49,84.53,84.33,84.45,127297.0,74.6708,74.7062,74.5294,74.6355,127297.0
2021-09-10 13:00:00,84.45,84.48,84.38,84.39,50349.0,74.6355,74.662,74.5736,74.5824,50349.0
2021-09-10 13:10:00,84.39,84.42,84.34,84.37,41675.0,74.5824,74.6089,74.5382,74.5648,41675.0
2021-09-10 13:20:00,84.38,84.38,84.19,84.21,39608.0,74.5736,74.5736,74.4057,74.4234,39608.0
2021-09-10 13:30:00,84.22,84.42,84.21,84.38,84973.0,74.4322,74.6089,74.4234,74.5736,84973.0
2021-09-10 13:40:00,84.37,84.38,84.19,84.2,42988.0,74.5648,74.5736,74.4057,74.4145,42988.0
2021-09-10 13:50:00,84.2,84.22,84.16,84.2,48238.0,74.4145,74.4322,74.3792,74.4145,48238.0
2021-09-10 14:00:00,84.2,84.37,84.19,84.2,108111.0,74.4145,74.5648,74.4057,74.4145,108111.0
2021-09-10 14:10:00,84.2,84.21,84.1,84.12,47926.0,74.4145,74.4234,74.3261,74.3438,47926.0
2021-09-10 14:20:00,84.12,84.16,84.07,84.08,67149.0,74.3438,74.3792,74.2996,74.3085,67149.0
2021-09-10 14:30:00,84.09,84.14,84.06,84.11,44286.0,74.3173,74.3615,74.2908,74.335,44286.0
2021-09-10 14:40:00,84.1,84.18,84.09,84.16,69125.0,74.3261,74.3968,74.3173,74.3792,69125.0
2021-09-10 14:50:00,84.15,84.17,83.99,84.0,73483.0,74.3703,74.388,74.2289,74.2378,73483.0
2021-09-10 15:00:00,84.0,84.03,83.89,83.91,82649.0,74.2378,74.2643,74.1405,74.1582,82649.0
2021-09-10 15:10:00,83.92,84.03,83.89,83.95,84615.0,74.1671,74.2643,74.1405,74.1936,84615.0
2021-09-10 15:20:00,83.96,83.98,83.85,83.86,107362.0,74.2024,74.2201,74.1052,74.114,107362.0
2021-09-10 15:30:00,83.86,84.04,83.78,83.91,213299.0,74.114,74.2731,74.0433,74.1582,213299.0
2021-09-10 15:40:00,83.91,84.05,83.75,83.83,273809.0,74.1582,74.2819,74.0168,74.0875,273809.0
2021-09-10 15:50:00,83.83,83.89,83.73,83.79,473618.0,74.0875,74.1405,73.9991,74.0522,473618.0
2021-09-13 09:30:00,84.14,84.55,84.02,84.52,163797.0,74.3615,74.7238,74.2554,74.6973,163797.0
2021-09-13 09:40:00,84.54,84.56,84.25,84.41,114879.0,74.715,74.7327,74.4587,74.6001,114879.0
2021-09-13 09:50:00,84.39,85.13,84.34,85.03,185399.0,74.5824,75.2364,74.5382,75.1481,185399.0
2021-09-13 10:00:00,85.05,85.16,84.85,84.9,110928.0,75.1657,75.2629,74.989,75.0332,110928.0
2021-09-13 10:10:00,84.91,85.03,84.84,84.93,101392.0,75.042,75.1481,74.9801,75.0597,101392.0
2021-09-13 10:20:00,84.94,84.99,84.61,84.66,141807.0,75.0685,75.1127,74.7769,74.8211,141807.0
2021-09-13 10:30:00,84.65,85.05,84.64,85.01,83405.0,74.8122,75.1657,74.8034,75.1304,83405.0
2021-09-13 10:40:00,85.04,85.19,84.99,85.08,110176.0,75.1569,75.2895,75.1127,75.1922,110176.0
2021-09-13 10:50:00,85.04,85.08,84.8,84.81,48809.0,75.1569,75.1922,74.9448,74.9536,48809.0
2021-09-13 11:00:00,84.83,84.93,84.56,84.87,70246.0,74.9713,75.0597,74.7327,75.0066,70246.0
2021-09-13 11:10:00,84.87,84.95,84.8,84.91,56096.0,75.0066,75.0774,74.9448,75.042,56096.0
2021-09-13 11:20:00,84.91,85.1,84.89,84.96,39867.0,75.042,75.2099,75.0243,75.0862,39867.0
2021-09-13 11:30:00,84.97,85.07,84.85,85.07,34973.0,75.095,75.1834,74.989,75.1834,34973.0
2021-09-13 11:40:00,85.05,85.07,84.92,84.97,26735.0,75.1657,75.1834,75.0508,75.095,26735.0
2021-09-13 11:50:00,84.97,85.05,84.93,85.01,33340.0,75.095,75.1657,75.0597,75.1304,33340.0
2021-09-13 12:00:00,85.02,85.02,84.92,84.95,22254.0,75.1392,75.1392,75.0508,75.0774,22254.0
2021-09-13 12:10:00,84.94,85.08,84.94,85.06,30392.0,75.0685,75.1922,75.0685,75.1746,30392.0
2021-09-13 12:20:00,85.08,85.09,84.98,85.0,22674.0,75.1922,75.2011,75.1039,75.1215,22674.0
2021-09-13 12:30:00,85.0,85.07,84.91,85.04,44383.0,75.1215,75.1834,75.042,75.1569,44383.0
2021-09-13 12:40:00,85.03,85.05,84.88,84.94,30403.0,75.1481,75.1657,75.0155,75.0685,30403.0
2021-09-13 12:50:00,84.95,84.98,84.87,84.9,22948.0,75.0774,75.1039,75.0066,75.0332,22948.0
2021-09-13 13:00:00,84.9,84.95,84.87,84.91,132541.0,75.0332,75.0774,75.0066,75.042,132541.0
2021-09-13 13:10:00,84.9,84.93,84.84,84.87,108068.0,75.0332,75.0597,74.9801,75.0066,108068.0
2021-09-13 13:20:00,84.86,84.89,84.64,84.69,27659.0,74.9978,75.0243,74.8034,74.8476,27659.0
2021-09-13 13:30:00,84.67,84.68,84.5,84.52,49472.0,74.8299,74.8387,74.6796,74.6973,49472.0
2021-09-13 13:40:00,84.51,84.64,84.48,84.61,45736.0,74.6885,74.8034,74.662,74.7769,45736.0
2021-09-13 13:50:00,84.6,84.61,84.42,84.5,40008.0,74.768,74.7769,74.6089,74.6796,40008.0
2021-09-13 14:00:00,84.5,84.54,84.42,84.42,44386.0,74.6796,74.715,74.6089,74.6089,44386.0
2021-09-13 14:10:00,84.41,84.43,84.32,84.42,42003.0,74.6001,74.6178,74.5206,74.6089,42003.0
2021-09-13 14:20:00,84.41,84.41,84.28,84.33,57560.0,74.6001,74.6001,74.4852,74.5294,57560.0
2021-09-13 14:30:00,84.35,84.36,84.26,84.27,35904.0,74.5471,74.5559,74.4675,74.4764,35904.0
2021-09-13 14:40:00,84.28,84.37,84.24,84.35,49917.0,74.4852,74.5648,74.4499,74.5471,49917.0
2021-09-13 14:50:00,84.36,84.37,84.2,84.26,26051.0,74.5559,74.5648,74.4145,74.4675,26051.0
2021-09-13 15:00:00,84.25,84.3,84.13,84.25,46175.0,74.4587,74.5029,74.3526,74.4587,46175.0
2021-09-13 15:10:00,84.26,84.38,84.11,84.25,179383.0,74.4675,74.5736,74.335,74.4587,179383.0
2021-09-13 15:20:00,84.25,84.37,84.16,84.36,95024.0,74.4587,74.5648,74.3792,74.5559,95024.0
2021-09-13 15:30:00,84.37,84.44,84.29,84.44,99164.0,74.5648,74.6266,74.4941,74.6266,99164.0
2021-09-13 15:40:00,84.43,84.44,84.32,84.39,147602.0,74.6178,74.6266,74.5206,74.5824,147602.0
2021-09-13 15:50:00,84.4,84.56,84.39,84.52,371621.0,74.5913,74.7327,74.5824,74.6973,371621.0
2021-09-14 09:30:00,85.05,85.07,84.62,84.97,118319.0,75.1657,75.1834,74.7857,75.095,118319.0
2021-09-14 09:40:00,84.96,85.01,84.59,84.65,67436.0,75.0862,75.1304,74.7592,74.8122,67436.0
2021-09-14 09:50:00,84.63,84.64,84.41,84.44,42349.0,74.7945,74.8034,74.6001,74.6266,42349.0
2021-09-14 10:00:00,84.42,84.42,84.1,84.23,52811.0,74.6089,74.6089,74.3261,74.441,52811.0
2021-09-14 10:10:00,84.21,84.21,84.11,84.16,41518.0,74.4234,74.4234,74.335,74.3792,41518.0
2021-09-14 10:20:00,84.17,84.28,84.02,84.27,53909.0,74.388,74.4852,74.2554,74.4764,53909.0
2021-09-14 10:30:00,84.25,84.37,84.2,84.3,35534.0,74.4587,74.5648,74.4145,74.5029,35534.0
2021-09-14 10:40:00,84.29,84.33,84.15,84.28,63055.0,74.4941,74.5294,74.3703,74.4852,63055.0
2021-09-14 10:50:00,84.24,84.29,83.98,84.01,64369.0,74.4499,74.4941,74.2201,74.2466,64369.0
2021-09-14 11:00:00,84.02,84.2,84.0,84.18,41074.0,74.2554,74.4145,74.2378,74.3968,41074.0
2021-09-14 11:10:00,84.19,84.22,84.11,84.14,26053.0,74.4057,74.4322,74.335,74.3615,26053.0
2021-09-14 11:20:00,84.15,84.23,84.05,84.23,48156.0,74.3703,74.441,74.2819,74.441,48156.0
2021-09-14 11:30:00,84.23,84.28,84.13,84.15,88077.0,74.441,74.4852,74.3526,74.3703,88077.0
2021-09-14 11:40:00,84.16,84.17,84.01,84.06,35130.0,74.3792,74.388,74.2466,74.2908,35130.0
2021-09-14 11:50:00,84.05,84.05,83.96,84.04,36405.0,74.2819,74.2819,74.2024,74.2731,36405.0
2021-09-14 12:00:00,84.05,84.23,84.05,84.23,42681.0,74.2819,74.441,74.2819,74.441,42681.0
2021-09-14 12:10:00,84.23,84.27,84.16,84.18,60271.0,74.441,74.4764,74.3792,74.3968,60271.0
2021-09-14 12:20:00,84.17,84.18,84.03,84.08,19943.0,74.388,74.3968,74.2643,74.3085,19943.0
2021-09-14 12:30:00,84.07,84.14,84.03,84.14,47408.0,74.2996,74.3615,74.2643,74.3615,47408.0
2021-09-14 12:40:00,84.14,84.15,84.07,84.14,43020.0,74.3615,74.3703,74.2996,74.3615,43020.0
2021-09-14 12:50:00,84.15,84.15,84.0,84.02,46378.0,74.3703,74.3703,74.2378,74.2554,46378.0
2021-09-14 13:00:00,84.0,84.04,83.91,83.95,39989.0,74.2378,74.2731,74.1582,74.1936,39989.0
2021-09-14 13:10:00,83.95,83.96,83.88,83.91,43355.0,74.1936,74.2024,74.1317,74.1582,43355.0
2021-09-14 13:20:00,83.91,83.94,83.83,83.86,30227.0,74.1582,74.1847,74.0875,74.114,30227.0
2021-09-14 13:30:00,83.86,83.91,83.84,83.88,36051.0,74.114,74.1582,74.0964,74.1317,36051.0
2021-09-14 13:40:00,83.88,83.9,83.85,83.86,33315.0,74.1317,74.1494,74.1052,74.114,33315.0
2021-09-14 13:50:00,83.87,83.92,83.84,83.91,33126.0,74.1229,74.1671,74.0964,74.1582,33126.0
2021-09-14 14:00:00,83.9,83.95,83.86,83.92,43941.0,74.1494,74.1936,74.114,74.1671,43941.0
2021-09-14 14:10:00,83.92,83.99,83.86,83.98,31477.0,74.1671,74.2289,74.114,74.2201,31477.0
2021-09-14 14:20:00,83.98,84.04,83.93,84.02,69375.0,74.2201,74.2731,74.1759,74.2554,69375.0
2021-09-14 14:30:00,84.02,84.06,83.89,83.89,63725.0,74.2554,74.2908,74.1405,74.1405,63725.0
2021-09-14 14:40:00,83.9,83.94,83.87,83.91,46626.0,74.1494,74.1847,74.1229,74.1582,46626.0
2021-09-14 14:50:00,83.91,83.96,83.84,83.95,50589.0,74.1582,74.2024,74.0964,74.1936,50589.0
2021-09-14 15:00:00,83.94,83.95,83.87,83.88,59305.0,74.1847,74.1936,74.1229,74.1317,59305.0
2021-09-14 15:10:00,83.88,83.91,83.82,83.88,37786.0,74.1317,74.1582,74.0787,74.1317,37786.0
2021-09-14 15:20:00,83.88,83.92,83.7,83.7,130193.0,74.1317,74.1671,73.9726,73.9726,130193.0
2021-09-14 15:30:00,83.7,83.85,83.67,83.81,132703.0,73.9726,74.1052,73.9461,74.0698,132703.0
2021-09-14 15:40:00,83.8,83.95,83.7,83.74,344454.0,74.061,74.1936,73.9726,74.008,344454.0
2021-09-14 15:50:00,83.75,83.99,83.71,83.9,443740.0,74.0168,74.2289,73.9815,74.1494,443740.0
2021-09-15 09:30:00,83.86,84.2,83.66,84.2,127043.0,74.114,74.4145,73.9373,74.4145,127043.0
2021-09-15 09:40:00,84.17,84.79,84.14,84.67,122585.0,74.388,74.9359,74.3615,74.8299,122585.0
2021-09-15 09:50:00,84.7,84.96,84.53,84.88,93901.0,74.8564,75.0862,74.7062,75.0155,93901.0
2021-09-15 10:00:00,84.89,84.97,84.76,84.92,69175.0,75.0243,75.095,74.9094,75.0508,69175.0
2021-09-15 10:10:00,84.91,85.39,84.89,85.39,117374.0,75.042,75.4662,75.0243,75.4662,117374.0
2021-09-15 10:20:00,85.4,85.43,85.0,85.0,73798.0,75.4751,75.5016,75.1215,75.1215,73798.0
2021-09-15 10:30:00,84.99,85.09,84.8,84.82,53502.0,75.1127,75.2011,74.9448,74.9625,53502.0
2021-09-15 10:40:00,84.79,84.81,84.65,84.73,33139.0,74.9359,74.9536,74.8122,74.8829,33139.0
2021-09-15 10:50:00,84.73,84.87,84.73,84.84,43682.0,74.8829,75.0066,74.8829,74.9801,43682.0
2021-09-15 11:00:00,84.85,84.86,84.73,84.77,54497.0,74.989,74.9978,74.8829,74.9183,54497.0
2021-09-15 11:10:00,84.77,84.99,84.69,84.91,68215.0,74.9183,75.1127,74.8476,75.042,68215.0
2021-09-15 11:20:00,84.91,84.99,84.88,84.98,35525.0,75.042,75.1127,75.0155,75.1039,35525.0
2021-09-15 11:30:00,84.98,85.11,84.9,85.01,101913.0,75.1039,75.2188,75.0332,75.1304,101913.0
2021-09-15 11:40:00,85.02,85.08,85.0,85.06,79395.0,75.1392,75.1922,75.1215,75.1746,79395.0
2021-09-15 11:50:00,85.06,85.21,85.06,85.21,70224.0,75.1746,75.3071,75.1746,75.3071,70224.0
2021-09-15 12:00:00,85.21,85.28,85.16,85.27,70727.0,75.3071,75.369,75.2629,75.3602,70727.0
2021-09-15 12:10:00,85.28,85.4,85.25,85.36,80038.0,75.369,75.4751,75.3425,75.4397,80038.0
2021-09-15 12:20:00,85.37,85.49,85.37,85.43,81070.0,75.4485,75.5546,75.4485,75.5016,81070.0
2021-09-15 12:30:00,85.42,85.45,85.33,85.44,58239.0,75.4927,75.5192,75.4132,75.5104,58239.0
2021-09-15 12:40:00,85.44,85.68,85.44,85.57,106174.0,75.5104,75.7225,75.5104,75.6253,106174.0
2021-09-15 12:50:00,85.57,85.59,85.44,85.44,57769.0,75.6253,75.643,75.5104,75.5104,57769.0
2021-09-15 13:00:00,85.45,85.63,85.44,85.54,57908.0,75.5192,75.6783,75.5104,75.5988,57908.0
2021-09-15 13:10:00,85.55,85.67,85.54,85.59,84196.0,75.6076,75.7137,75.5988,75.643,84196.0
2021-09-15 13:20:00,85.59,85.73,85.59,85.73,70246.0,75.643,75.7667,75.643,75.7667,70246.0
2021-09-15 13:30:00,85.73,85.81,85.71,85.75,58765.0,75.7667,75.8374,75.749,75.7844,58765.0
2021-09-15 13:40:00,85.76,85.98,85.75,85.95,108974.0,75.7932,75.9876,75.7844,75.9611,108974.0
2021-09-15 13:50:00,85.95,85.98,85.86,85.95,92688.0,75.9611,75.9876,75.8816,75.9611,92688.0
2021-09-15 14:00:00,85.95,85.98,85.85,85.88,124624.0,75.9611,75.9876,75.8728,75.8993,124624.0
2021-09-15 14:10:00,85.89,85.94,85.86,85.87,58427.0,75.9081,75.9523,75.8816,75.8904,58427.0
2021-09-15 14:20:00,85.87,85.92,85.81,85.85,92138.0,75.8904,75.9346,75.8374,75.8728,92138.0
2021-09-15 14:30:00,85.85,85.85,85.71,85.75,82080.0,75.8728,75.8728,75.749,75.7844,82080.0
2021-09-15 14:40:00,85.76,85.76,85.56,85.57,41634.0,75.7932,75.7932,75.6165,75.6253,41634.0
2021-09-15 14:50:00,85.56,85.58,85.38,85.41,48338.0,75.6165,75.6341,75.4574,75.4839,48338.0
2021-09-15 15:00:00,85.41,85.51,85.4,85.47,60587.0,75.4839,75.5723,75.4751,75.5369,60587.0
2021-09-15 15:10:00,85.48,85.59,85.42,85.58,101858.0,75.5458,75.643,75.4927,75.6341,101858.0
2021-09-15 15:20:00,85.59,85.63,85.54,85.62,90667.0,75.643,75.6783,75.5988,75.6695,90667.0
2021-09-15 15:30:00,85.63,85.74,85.58,85.66,175060.0,75.6783,75.7755,75.6341,75.7048,175060.0
2021-09-15 15:40:00,85.66,85.7,85.6,85.63,192954.0,75.7048,75.7402,75.6518,75.6783,192954.0
2021-09-15 15:50:00,85.63,85.86,85.52,85.55,686797.0,75.6783,75.8816,75.5811,75.6076,686797.0
2021-09-16 09:30:00,85.98,86.33,85.74,85.99,127463.0,75.9876,76.297,75.7755,75.9965,127463.0
2021-09-16 09:40:00,85.98,86.21,85.64,85.77,206661.0,75.9876,76.1909,75.6872,75.8021,206661.0
2021-09-16 09:50:00,85.77,85.82,85.48,85.54,55971.0,75.8021,75.8462,75.5458,75.5988,55971.0
2021-09-16 10:00:00,85.53,85.53,85.28,85.35,44997.0,75.5899,75.5899,75.369,75.4309,44997.0
2021-09-16 10:10:00,85.36,85.43,85.08,85.08,57238.0,75.4397,75.5016,75.1922,75.1922,57238.0
2021-09-16 10:20:00,85.08,85.12,84.85,84.97,68003.0,75.1922,75.2276,74.989,75.095,68003.0
2021-09-16 10:30:00,84.97,85.09,84.88,85.02,52756.0,75.095,75.2011,75.0155,75.1392,52756.0
2021-09-16 10:40:00,85.03,85.03,84.75,84.8,51489.0,75.1481,75.1481,74.9006,74.9448,51489.0
2021-09-16 10:50:00,84.8,84.87,84.63,84.8,71618.0,74.9448,75.0066,74.7945,74.9448,71618.0
2021-09-16 11:00:00,84.8,84.88,84.77,84.84,51262.0,74.9448,75.0155,74.9183,74.9801,51262.0
2021-09-16 11:10:00,84.82,84.97,84.78,84.9,32217.0,74.9625,75.095,74.9271,75.0332,32217.0
2021-09-16 11:20:00,84.9,84.94,84.83,84.86,38577.0,75.0332,75.0685,74.9713,74.9978,38577.0
2021-09-16 11:30:00,84.86,84.87,84.7,84.77,33255.0,74.9978,75.0066,74.8564,74.9183,33255.0
2021-09-16 11:40:00,84.76,84.81,84.68,84.69,24451.0,74.9094,74.9536,74.8387,74.8476,24451.0
2021-09-16 11:50:00,84.69,84.92,84.69,84.91,32969.0,74.8476,75.0508,74.8476,75.042,32969.0
2021-09-16 12:00:00,84.91,85.0,84.91,84.92,37358.0,75.042,75.1215,75.042,75.0508,37358.0
2021-09-16 12:10:00,84.91,84.93,84.8,84.86,38083.0,75.042,75.0597,74.9448,74.9978,38083.0
2021-09-16 12:20:00,84.86,84.9,84.74,84.77,63502.0,74.9978,75.0332,74.8918,74.9183,63502.0
2021-09-16 12:30:00,84.77,84.82,84.72,84.76,47890.0,74.9183,74.9625,74.8741,74.9094,47890.0
2021-09-16 12:40:00,84.75,84.87,84.71,84.86,60922.0,74.9006,75.0066,74.8652,74.9978,60922.0
2021-09-16 12:50:00,84.86,84.91,84.73,84.73,90241.0,74.9978,75.042,74.8829,74.8829,90241.0
2021-09-16 13:00:00,84.74,84.76,84.64,84.66,53116.0,74.8918,74.9094,74.8034,74.8211,53116.0
2021-09-16 13:10:00,84.66,84.76,84.65,84.76,42660.0,74.8211,74.9094,74.8122,74.9094,42660.0
2021-09-16 13:20:00,84.76,84.78,84.65,84.77,61836.0,74.9094,74.9271,74.8122,74.9183,61836.0
2021-09-16 13:30:00,84.78,84.8,84.59,84.64,31400.0,74.9271,74.9448,74.7592,74.8034,31400.0
2021-09-16 13:40:00,84.64,84.65,84.57,84.62,45768.0,74.8034,74.8122,74.7415,74.7857,45768.0
2021-09-16 13:50:00,84.63,84.91,84.62,84.89,28542.0,74.7945,75.042,74.7857,75.0243,28542.0
2021-09-16 14:00:00,84.9,84.97,84.89,84.97,37003.0,75.0332,75.095,75.0243,75.095,37003.0
2021-09-16 14:10:00,84.97,85.16,84.97,85.08,92304.0,75.095,75.2629,75.095,75.1922,92304.0
2021-09-16 14:20:00,85.08,85.13,85.04,85.13,55407.0,75.1922,75.2364,75.1569,75.2364,55407.0
2021-09-16 14:30:00,85.13,85.18,85.05,85.16,67707.0,75.2364,75.2806,75.1657,75.2629,67707.0
2021-09-16 14:40:00,85.17,85.22,85.15,85.22,49806.0,75.2718,75.316,75.2541,75.316,49806.0
2021-09-16 14:50:00,85.21,85.36,85.15,85.36,118411.0,75.3071,75.4397,75.2541,75.4397,118411.0
2021-09-16 15:00:00,85.36,85.45,85.27,85.42,117595.0,75.4397,75.5192,75.3602,75.4927,117595.0
2021-09-16 15:10:00,85.42,85.49,85.36,85.48,95142.0,75.4927,75.5546,75.4397,75.5458,95142.0
2021-09-16 15:20:00,85.49,85.52,85.35,85.43,157532.0,75.5546,75.5811,75.4309,75.5016,157532.0
2021-09-16 15:30:00,85.42,85.64,85.39,85.63,129439.0,75.4927,75.6872,75.4662,75.6783,129439.0
2021-09-16 15:40:00,85.64,85.66,85.47,85.5,111932.0,75.6872,75.7048,75.5369,75.5634,111932.0
2021-09-16 15:50:00,85.5,85.56,85.34,85.36,387472.0,75.5634,75.6165,75.422,75.4397,387472.0
2021-09-17 09:30:00,84.99,85.3,84.83,85.25,1030380.0,75.1127,75.3867,74.9713,75.3425,1030380.0
2021-09-17 09:40:00,85.26,85.46,85.11,85.11,69054.0,75.3513,75.5281,75.2188,75.2188,69054.0
2021-09-17 09:50:00,85.11,85.23,84.94,85.03,74804.0,75.2188,75.3248,75.0685,75.1481,74804.0
2021-09-17 10:00:00,85.04,85.29,85.03,85.29,45048.0,75.1569,75.3778,75.1481,75.3778,45048.0
2021-09-17 10:10:00,85.25,85.32,85.14,85.31,35334.0,75.3425,75.4044,75.2453,75.3955,35334.0
2021-09-17 10:20:00,85.3,85.61,85.25,85.54,62418.0,75.3867,75.6606,75.3425,75.5988,62418.0
2021-09-17 10:30:00,85.53,85.73,85.51,85.6,43642.0,75.5899,75.7667,75.5723,75.6518,43642.0
2021-09-17 10:40:00,85.59,85.62,85.36,85.57,51609.0,75.643,75.6695,75.4397,75.6253,51609.0
2021-09-17 10:50:00,85.59,85.6,85.43,85.5,42699.0,75.643,75.6518,75.5016,75.5634,42699.0
2021-09-17 11:00:00,85.49,85.67,85.47,85.63,35886.0,75.5546,75.7137,75.5369,75.6783,35886.0
2021-09-17 11:10:00,85.63,85.79,85.45,85.65,59619.0,75.6783,75.8197,75.5192,75.696,59619.0
2021-09-17 11:20:00,85.66,85.7,85.51,85.53,29786.0,75.7048,75.7402,75.5723,75.5899,29786.0
2021-09-17 11:30:00,85.52,85.72,85.45,85.7,46458.0,75.5811,75.7579,75.5192,75.7402,46458.0
2021-09-17 11:40:00,85.7,85.83,85.69,85.78,120069.0,75.7402,75.8551,75.7314,75.8109,120069.0
2021-09-17 11:50:00,85.78,85.78,85.61,85.68,39255.0,75.8109,75.8109,75.6606,75.7225,39255.0
2021-09-17 12:00:00,85.67,85.69,85.6,85.66,56587.0,75.7137,75.7314,75.6518,75.7048,56587.0
2021-09-17 12:10:00,85.67,85.74,85.59,85.61,67532.0,75.7137,75.7755,75.643,75.6606,67532.0
2021-09-17 12:20:00,85.62,85.75,85.61,85.66,18150.0,75.6695,75.7844,75.6606,75.7048,18150.0
2021-09-17 12:30:00,85.66,85.76,85.63,85.76,23375.0,75.7048,75.7932,75.6783,75.7932,23375.0
2021-09-17 12:40:00,85.76,85.78,85.59,85.6,69535.0,75.7932,75.8109,75.643,75.6518,69535.0
2021-09-17 12:50:00,85.61,85.66,85.58,85.59,42009.0,75.6606,75.7048,75.6341,75.643,42009.0
2021-09-17 13:00:00,85.6,85.63,85.5,85.5,46979.0,75.6518,75.6783,75.5634,75.5634,46979.0
2021-09-17 13:10:00,85.5,85.57,85.48,85.49,61332.0,75.5634,75.6253,75.5458,75.5546,61332.0
2021-09-17 13:20:00,85.5,85.66,85.48,85.66,99368.0,75.5634,75.7048,75.5458,75.7048,99368.0
2021-09-17 13:30:00,85.66,85.71,85.58,85.7,43286.0,75.7048,75.749,75.6341,75.7402,43286.0
2021-09-17 13:40:00,85.71,85.73,85.54,85.54,31460.0,75.749,75.7667,75.5988,75.5988,31460.0
2021-09-17 13:50:00,85.55,85.57,85.47,85.55,39096.0,75.6076,75.6253,75.5369,75.6076,39096.0
2021-09-17 14:00:00,85.55,85.69,85.54,85.68,27297.0,75.6076,75.7314,75.5988,75.7225,27297.0
2021-09-17 14:10:00,85.69,85.73,85.57,85.6,65395.0,75.7314,75.7667,75.6253,75.6518,65395.0
2021-09-17 14:20:00,85.59,85.7,85.59,85.62,21652.0,75.643,75.7402,75.643,75.6695,21652.0
2021-09-17 14:30:00,85.62,85.68,85.54,85.65,39042.0,75.6695,75.7225,75.5988,75.696,39042.0
2021-09-17 14:40:00,85.67,85.69,85.51,85.67,45636.0,75.7137,75.7314,75.5723,75.7137,45636.0
2021-09-17 14:50:00,85.67,85.7,85.53,85.55,62926.0,75.7137,75.7402,75.5899,75.6076,62926.0
2021-09-17 15:00:00,85.54,85.59,85.5,85.52,49517.0,75.5988,75.643,75.5634,75.5811,49517.0
2021-09-17 15:10:00,85.51,85.55,85.43,85.51,152227.0,75.5723,75.6076,75.5016,75.5723,152227.0
2021-09-17 15:20:00,85.51,85.54,85.43,85.48,127446.0,75.5723,75.5988,75.5016,75.5458,127446.0
2021-09-17 15:30:00,85.48,85.48,85.36,85.4,221500.0,75.5458,75.5458,75.4397,75.4751,221500.0
2021-09-17 15:40:00,85.41,85.52,85.37,85.39,381275.0,75.4839,75.5811,75.4485,75.4662,381275.0
2021-09-17 15:50:00,85.39,85.62,85.32,85.48,533741.0,75.4662,75.6695,75.4044,75.5458,533741.0
2021-09-20 09:30:00,84.63,84.76,84.24,84.46,206716.0,74.7945,74.9094,74.4499,74.6443,206716.0
2021-09-20 09:40:00,84.47,85.17,84.46,85.15,160232.0,74.6531,75.2718,74.6443,75.2541,160232.0
2021-09-20 09:50:00,85.14,85.29,84.94,85.05,73780.0,75.2453,75.3778,75.0685,75.1657,73780.0
2021-09-20 10:00:00,85.05,85.45,84.92,85.16,145668.0,75.1657,75.5192,75.0508,75.2629,145668.0
2021-09-20 10:10:00,85.15,85.26,84.88,84.98,56536.0,75.2541,75.3513,75.0155,75.1039,56536.0
2021-09-20 10:20:00,84.97,85.38,84.95,85.36,69515.0,75.095,75.4574,75.0774,75.4397,69515.0
2021-09-20 10:30:00,85.36,85.37,85.12,85.23,89046.0,75.4397,75.4485,75.2276,75.3248,89046.0
2021-09-20 10:40:00,85.23,85.23,84.95,85.15,67220.0,75.3248,75.3248,75.0774,75.2541,67220.0
2021-09-20 10:50:00,85.14,85.26,85.08,85.15,45772.0,75.2453,75.3513,75.1922,75.2541,45772.0
2021-09-20 11:00:00,85.12,85.31,85.02,85.26,54789.0,75.2276,75.3955,75.1392,75.3513,54789.0
2021-09-20 11:10:00,85.26,85.3,84.97,85.0,68727.0,75.3513,75.3867,75.095,75.1215,68727.0
2021-09-20 11:20:00,85.03,85.11,84.97,85.03,76001.0,75.1481,75.2188,75.095,75.1481,76001.0
2021-09-20 11:30:00,85.02,85.04,84.91,84.91,47380.0,75.1392,75.1569,75.042,75.042,47380.0
2021-09-20 11:40:00,84.91,84.96,84.79,84.93,92023.0,75.042,75.0862,74.9359,75.0597,92023.0
2021-09-20 11:50:00,84.94,84.95,84.82,84.83,117704.0,75.0685,75.0774,74.9625,74.9713,117704.0
2021-09-20 12:00:00,84.83,84.86,84.73,84.75,133254.0,74.9713,74.9978,74.8829,74.9006,133254.0
2021-09-20 12:10:00,84.75,84.84,84.72,84.73,95909.0,74.9006,74.9801,74.8741,74.8829,95909.0
2021-09-20 12:20:00,84.73,84.75,84.58,84.69,93148.0,74.8829,74.9006,74.7504,74.8476,93148.0
2021-09-20 12:30:00,84.67,84.78,84.64,84.76,53267.0,74.8299,74.9271,74.8034,74.9094,53267.0
2021-09-20 12:40:00,84.76,84.78,84.63,84.63,84592.0,74.9094,74.9271,74.7945,74.7945,84592.0
2021-09-20 12:50:00,84.63,84.65,84.43,84.47,85286.0,74.7945,74.8122,74.6178,74.6531,85286.0
2021-09-20 13:00:00,84.47,84.5,84.19,84.22,76943.0,74.6531,74.6796,74.4057,74.4322,76943.0
2021-09-20 13:10:00,84.21,84.24,84.12,84.19,67544.0,74.4234,74.4499,74.3438,74.4057,67544.0
2021-09-20 13:20:00,84.2,84.34,84.12,84.32,90843.0,74.4145,74.5382,74.3438,74.5206,90843.0
2021-09-20 13:30:00,84.32,84.38,84.21,84.38,57811.0,74.5206,74.5736,74.4234,74.5736,57811.0
2021-09-20 13:40:00,84.38,84.38,84.17,84.3,64810.0,74.5736,74.5736,74.388,74.5029,64810.0
2021-09-20 13:50:00,84.3,84.38,84.27,84.3,36018.0,74.5029,74.5736,74.4764,74.5029,36018.0
2021-09-20 14:00:00,84.3,84.36,84.08,84.09,69882.0,74.5029,74.5559,74.3085,74.3173,69882.0
2021-09-20 14:10:00,84.08,84.11,84.01,84.09,44956.0,74.3085,74.335,74.2466,74.3173,44956.0
2021-09-20 14:20:00,84.07,84.12,83.96,83.98,62733.0,74.2996,74.3438,74.2024,74.2201,62733.0
2021-09-20 14:30:00,83.99,84.04,83.84,83.97,80581.0,74.2289,74.2731,74.0964,74.2112,80581.0
2021-09-20 14:40:00,83.97,84.08,83.85,83.87,89597.0,74.2112,74.3085,74.1052,74.1229,89597.0
2021-09-20 14:50:00,83.86,83.95,83.78,83.88,88916.0,74.114,74.1936,74.0433,74.1317,88916.0
2021-09-20 15:00:00,83.88,83.98,83.68,83.7,86740.0,74.1317,74.2201,73.9549,73.9726,86740.0
2021-09-20 15:10:00,83.7,83.78,83.56,83.64,74494.0,73.9726,74.0433,73.8489,73.9196,74494.0
2021-09-20 15:20:00,83.65,83.94,83.63,83.91,125314.0,73.9284,74.1847,73.9108,74.1582,125314.0
2021-09-20 15:30:00,83.92,84.25,83.91,84.16,105192.0,74.1671,74.4587,74.1582,74.3792,105192.0
2021-09-20 15:40:00,84.15,84.47,84.14,84.4,147245.0,74.3703,74.6531,74.3615,74.5913,147245.0
2021-09-20 15:50:00,84.39,84.72,84.39,84.57,393301.0,74.5824,74.8741,74.5824,74.7415,393301.0
2021-09-21 09:30:00,84.95,85.26,84.63,85.23,117953.0,75.0774,75.3513,74.7945,75.3248,117953.0
2021-09-21 09:40:00,85.24,85.62,85.08,85.43,106924.0,75.3336,75.6695,75.1922,75.5016,106924.0
2021-09-21 09:50:00,85.42,85.42,85.07,85.22,69141.0,75.4927,75.4927,75.1834,75.316,69141.0
2021-09-21 10:00:00,85.25,85.39,84.89,84.96,83318.0,75.3425,75.4662,75.0243,75.0862,83318.0
2021-09-21 10:10:00,84.92,85.07,84.81,84.9,98630.0,75.0508,75.1834,74.9536,75.0332,98630.0
2021-09-21 10:20:00,84.92,84.92,84.55,84.71,75538.0,75.0508,75.0508,74.7238,74.8652,75538.0
2021-09-21 10:30:00,84.72,84.72,84.4,84.56,48246.0,74.8741,74.8741,74.5913,74.7327,48246.0
2021-09-21 10:40:00,84.58,84.6,84.19,84.2,127662.0,74.7504,74.768,74.4057,74.4145,127662.0
2021-09-21 10:50:00,84.2,84.2,84.02,84.14,84586.0,74.4145,74.4145,74.2554,74.3615,84586.0
2021-09-21 11:00:00,84.13,84.23,83.97,84.17,154528.0,74.3526,74.441,74.2112,74.388,154528.0
2021-09-21 11:10:00,84.18,84.26,84.09,84.12,74524.0,74.3968,74.4675,74.3173,74.3438,74524.0
2021-09-21 11:20:00,84.13,84.19,84.03,84.16,45555.0,74.3526,74.4057,74.2643,74.3792,45555.0
2021-09-21 11:30:00,84.17,84.34,84.13,84.31,127369.0,74.388,74.5382,74.3526,74.5117,127369.0
2021-09-21 11:40:00,84.3,84.44,84.23,84.34,100797.0,74.5029,74.6266,74.441,74.5382,100797.0
2021-09-21 11:50:00,84.34,84.35,84.15,84.17,25053.0,74.5382,74.5471,74.3703,74.388,25053.0
2021-09-21 12:00:00,84.18,84.26,84.17,84.21,45880.0,74.3968,74.4675,74.388,74.4234,45880.0
2021-09-21 12:10:00,84.21,84.28,84.16,84.24,81306.0,74.4234,74.4852,74.3792,74.4499,81306.0
2021-09-21 12:20:00,84.25,84.26,84.08,84.09,51323.0,74.4587,74.4675,74.3085,74.3173,51323.0
2021-09-21 12:30:00,84.08,84.18,84.02,84.17,36057.0,74.3085,74.3968,74.2554,74.388,36057.0
2021-09-21 12:40:00,84.16,84.18,84.07,84.1,44300.0,74.3792,74.3968,74.2996,74.3261,44300.0
2021-09-21 12:50:00,84.09,84.16,84.01,84.12,41553.0,74.3173,74.3792,74.2466,74.3438,41553.0
2021-09-21 13:00:00,84.14,84.16,84.0,84.05,28215.0,74.3615,74.3792,74.2378,74.2819,28215.0
2021-09-21 13:10:00,84.03,84.17,84.0,84.17,41178.0,74.2643,74.388,74.2378,74.388,41178.0
2021-09-21 13:20:00,84.18,84.21,83.98,84.02,42096.0,74.3968,74.4234,74.2201,74.2554,42096.0
2021-09-21 13:30:00,84.03,84.07,83.97,84.03,42732.0,74.2643,74.2996,74.2112,74.2643,42732.0
2021-09-21 13:40:00,84.02,84.04,83.91,83.96,166134.0,74.2554,74.2731,74.1582,74.2024,166134.0
2021-09-21 13:50:00,83.95,84.05,83.84,83.97,42389.0,74.1936,74.2819,74.0964,74.2112,42389.0
2021-09-21 14:00:00,83.98,84.2,83.98,84.02,83629.0,74.2201,74.4145,74.2201,74.2554,83629.0
2021-09-21 14:10:00,84.01,84.07,83.98,84.02,34016.0,74.2466,74.2996,74.2201,74.2554,34016.0
2021-09-21 14:20:00,84.03,84.03,83.91,83.91,50829.0,74.2643,74.2643,74.1582,74.1582,50829.0
2021-09-21 14:30:00,83.91,84.03,83.91,83.95,66957.0,74.1582,74.2643,74.1582,74.1936,66957.0
2021-09-21 14:40:00,83.96,84.01,83.93,83.94,35686.0,74.2024,74.2466,74.1759,74.1847,35686.0
2021-09-21 14:50:00,83.95,84.18,83.95,84.05,56780.0,74.1936,74.3968,74.1936,74.2819,56780.0
2021-09-21 15:00:00,84.06,84.23,84.06,84.14,53510.0,74.2908,74.441,74.2908,74.3615,53510.0
2021-09-21 15:10:00,84.14,84.32,84.1,84.19,52759.0,74.3615,74.5206,74.3261,74.4057,52759.0
2021-09-21 15:20:00,84.2,84.31,84.19,84.3,86011.0,74.4145,74.5117,74.4057,74.5029,86011.0
2021-09-21 15:30:00,84.29,84.36,84.22,84.22,91324.0,74.4941,74.5559,74.4322,74.4322,91324.0
2021-09-21 15:40:00,84.21,84.31,84.06,84.06,122806.0,74.4234,74.5117,74.2908,74.2908,122806.0
2021-09-21 15:50:00,84.07,84.2,83.91,83.93,343913.0,74.2996,74.4145,74.1582,74.1759,343913.0
2021-09-22 09:30:00,84.52,84.52,84.14,84.28,112189.0,74.6973,74.6973,74.3615,74.4852,112189.0
2021-09-22 09:40:00,84.27,84.39,84.12,84.26,46954.0,74.4764,74.5824,74.3438,74.4675,46954.0
2021-09-22 09:50:00,84.29,84.35,84.19,84.35,47025.0,74.4941,74.5471,74.4057,74.5471,47025.0
2021-09-22 10:00:00,84.34,84.51,84.24,84.4,71043.0,74.5382,74.6885,74.4499,74.5913,71043.0
2021-09-22 10:10:00,84.4,84.51,84.27,84.47,33973.0,74.5913,74.6885,74.4764,74.6531,33973.0
2021-09-22 10:20:00,84.5,84.61,84.46,84.55,64440.0,74.6796,74.7769,74.6443,74.7238,64440.0
2021-09-22 10:30:00,84.57,84.63,84.46,84.56,56327.0,74.7415,74.7945,74.6443,74.7327,56327.0
2021-09-22 10:40:00,84.56,84.58,84.38,84.47,31155.0,74.7327,74.7504,74.5736,74.6531,31155.0
2021-09-22 10:50:00,84.45,84.53,84.39,84.51,31752.0,74.6355,74.7062,74.5824,74.6885,31752.0
2021-09-22 11:00:00,84.53,84.64,84.51,84.58,35559.0,74.7062,74.8034,74.6885,74.7504,35559.0
2021-09-22 11:10:00,84.58,84.73,84.56,84.71,39825.0,74.7504,74.8829,74.7327,74.8652,39825.0
2021-09-22 11:20:00,84.7,84.71,84.58,84.58,30951.0,74.8564,74.8652,74.7504,74.7504,30951.0
2021-09-22 11:30:00,84.58,84.68,84.58,84.63,31925.0,74.7504,74.8387,74.7504,74.7945,31925.0
2021-09-22 11:40:00,84.63,84.69,84.56,84.58,46951.0,74.7945,74.8476,74.7327,74.7504,46951.0
2021-09-22 11:50:00,84.57,84.7,84.49,84.66,71957.0,74.7415,74.8564,74.6708,74.8211,71957.0
2021-09-22 12:00:00,84.66,84.66,84.52,84.57,39245.0,74.8211,74.8211,74.6973,74.7415,39245.0
2021-09-22 12:10:00,84.59,84.69,84.58,84.69,70062.0,74.7592,74.8476,74.7504,74.8476,70062.0
2021-09-22 12:20:00,84.7,84.8,84.69,84.79,34159.0,74.8564,74.9448,74.8476,74.9359,34159.0
2021-09-22 12:30:00,84.8,84.87,84.78,84.83,38727.0,74.9448,75.0066,74.9271,74.9713,38727.0
2021-09-22 12:40:00,84.83,84.89,84.78,84.84,28796.0,74.9713,75.0243,74.9271,74.9801,28796.0
2021-09-22 12:50:00,84.84,84.88,84.79,84.84,36803.0,74.9801,75.0155,74.9359,74.9801,36803.0
2021-09-22 13:00:00,84.85,84.87,84.69,84.71,35380.0,74.989,75.0066,74.8476,74.8652,35380.0
2021-09-22 13:10:00,84.7,84.71,84.63,84.63,24643.0,74.8564,74.8652,74.7945,74.7945,24643.0
2021-09-22 13:20:00,84.64,84.73,84.64,84.72,25887.0,74.8034,74.8829,74.8034,74.8741,25887.0
2021-09-22 13:30:00,84.73,84.73,84.61,84.64,30769.0,74.8829,74.8829,74.7769,74.8034,30769.0
2021-09-22 13:40:00,84.64,84.67,84.55,84.56,43600.0,74.8034,74.8299,74.7238,74.7327,43600.0
2021-09-22 13:50:00,84.55,84.55,84.45,84.52,34437.0,74.7238,74.7238,74.6355,74.6973,34437.0
2021-09-22 14:00:00,84.47,84.74,84.34,84.63,101220.0,74.6531,74.8918,74.5382,74.7945,101220.0
2021-09-22 14:10:00,84.65,84.81,84.65,84.67,59090.0,74.8122,74.9536,74.8122,74.8299,59090.0
2021-09-22 14:20:00,84.68,84.72,84.55,84.71,45173.0,74.8387,74.8741,74.7238,74.8652,45173.0
2021-09-22 14:30:00,84.71,84.74,84.57,84.57,48864.0,74.8652,74.8918,74.7415,74.7415,48864.0
2021-09-22 14:40:00,84.56,84.62,84.36,84.36,83075.0,74.7327,74.7857,74.5559,74.5559,83075.0
2021-09-22 14:50:00,84.36,84.46,84.26,84.38,38357.0,74.5559,74.6443,74.4675,74.5736,38357.0
2021-09-22 15:00:00,84.34,84.55,84.31,84.54,80958.0,74.5382,74.7238,74.5117,74.715,80958.0
2021-09-22 15:10:00,84.54,84.68,84.5,84.63,92301.0,74.715,74.8387,74.6796,74.7945,92301.0
2021-09-22 15:20:00,84.63,84.68,84.48,84.5,44242.0,74.7945,74.8387,74.662,74.6796,44242.0
2021-09-22 15:30:00,84.49,84.49,84.29,84.42,108111.0,74.6708,74.6708,74.4941,74.6089,108111.0
2021-09-22 15:40:00,84.44,84.44,84.05,84.06,110445.0,74.6266,74.6266,74.2819,74.2908,110445.0
2021-09-22 15:50:00,84.06,84.14,83.81,83.87,305835.0,74.2908,74.3615,74.0698,74.1229,305835.0
2021-09-23 09:30:00,84.14,84.5,83.87,84.4,90904.0,74.3615,74.6796,74.1229,74.5913,90904.0
2021-09-23 09:40:00,84.38,84.65,84.28,84.58,96499.0,74.5736,74.8122,74.4852,74.7504,96499.0
2021-09-23 09:50:00,84.57,84.89,84.47,84.81,86460.0,74.7415,75.0243,74.6531,74.9536,86460.0
2021-09-23 10:00:00,84.81,85.28,84.75,85.23,129661.0,74.9536,75.369,74.9006,75.3248,129661.0
2021-09-23 10:10:00,85.22,85.34,85.14,85.23,101527.0,75.316,75.422,75.2453,75.3248,101527.0
2021-09-23 10:20:00,85.23,85.4,85.21,85.34,88633.0,75.3248,75.4751,75.3071,75.422,88633.0
2021-09-23 10:30:00,85.34,85.4,85.25,85.33,68515.0,75.422,75.4751,75.3425,75.4132,68515.0
2021-09-23 10:40:00,85.34,85.48,85.29,85.42,64795.0,75.422,75.5458,75.3778,75.4927,64795.0
2021-09-23 10:50:00,85.41,85.59,85.41,85.44,155269.0,75.4839,75.643,75.4839,75.5104,155269.0
2021-09-23 11:00:00,85.42,85.53,85.32,85.46,84425.0,75.4927,75.5899,75.4044,75.5281,84425.0
2021-09-23 11:10:00,85.46,85.49,85.34,85.36,56921.0,75.5281,75.5546,75.422,75.4397,56921.0
2021-09-23 11:20:00,85.36,85.43,85.26,85.41,41288.0,75.4397,75.5016,75.3513,75.4839,41288.0
2021-09-23 11:30:00,85.43,85.62,85.42,85.48,119239.0,75.5016,75.6695,75.4927,75.5458,119239.0
2021-09-23 11:40:00,85.49,85.57,85.43,85.46,61885.0,75.5546,75.6253,75.5016,75.5281,61885.0
2021-09-23 11:50:00,85.47,85.49,85.38,85.43,31832.0,75.5369,75.5546,75.4574,75.5016,31832.0
2021-09-23 12:00:00,85.43,85.45,85.37,85.41,31207.0,75.5016,75.5192,75.4485,75.4839,31207.0
2021-09-23 12:10:00,85.42,85.46,85.33,85.4,50720.0,75.4927,75.5281,75.4132,75.4751,50720.0
2021-09-23 12:20:00,85.39,85.48,85.33,85.47,44859.0,75.4662,75.5458,75.4132,75.5369,44859.0
2021-09-23 12:30:00,85.47,85.52,85.44,85.47,42677.0,75.5369,75.5811,75.5104,75.5369,42677.0
2021-09-23 12:40:00,85.47,85.51,85.41,85.43,71374.0,75.5369,75.5723,75.4839,75.5016,71374.0
2021-09-23 12:50:00,85.44,85.48,85.34,85.34,41468.0,75.5104,75.5458,75.422,75.422,41468.0
2021-09-23 13:00:00,85.34,85.39,85.3,85.39,31418.0,75.422,75.4662,75.3867,75.4662,31418.0
2021-09-23 13:10:00,85.38,85.46,85.35,85.45,54611.0,75.4574,75.5281,75.4309,75.5192,54611.0
2021-09-23 13:20:00,85.45,85.45,85.33,85.34,34443.0,75.5192,75.5192,75.4132,75.422,34443.0
2021-09-23 13:30:00,85.34,85.41,85.3,85.41,30036.0,75.422,75.4839,75.3867,75.4839,30036.0
2021-09-23 13:40:00,85.41,85.44,85.38,85.43,28781.0,75.4839,75.5104,75.4574,75.5016,28781.0
2021-09-23 13:50:00,85.44,85.58,85.44,85.57,51565.0,75.5104,75.6341,75.5104,75.6253,51565.0
2021-09-23 14:00:00,85.56,85.57,85.43,85.45,51184.0,75.6165,75.6253,75.5016,75.5192,51184.0
2021-09-23 14:10:00,85.44,85.48,85.39,85.44,35774.0,75.5104,75.5458,75.4662,75.5104,35774.0
2021-09-23 14:20:00,85.44,85.45,85.36,85.4,32736.0,75.5104,75.5192,75.4397,75.4751,32736.0
2021-09-23 14:30:00,85.41,85.44,85.32,85.33,36340.0,75.4839,75.5104,75.4044,75.4132,36340.0
2021-09-23 14:40:00,85.32,85.32,85.22,85.27,57307.0,75.4044,75.4044,75.316,75.3602,57307.0
2021-09-23 14:50:00,85.26,85.29,85.23,85.25,38922.0,75.3513,75.3778,75.3248,75.3425,38922.0
2021-09-23 15:00:00,85.25,85.28,85.16,85.17,33935.0,75.3425,75.369,75.2629,75.2718,33935.0
2021-09-23 15:10:00,85.16,85.16,85.03,85.06,64126.0,75.2629,75.2629,75.1481,75.1746,64126.0
2021-09-23 15:20:00,85.07,85.18,85.03,85.13,47449.0,75.1834,75.2806,75.1481,75.2364,47449.0
2021-09-23 15:30:00,85.13,85.13,84.99,85.02,73747.0,75.2364,75.2364,75.1127,75.1392,73747.0
2021-09-23 15:40:00,85.02,85.09,84.88,84.9,101562.0,75.1392,75.2011,75.0155,75.0332,101562.0
2021-09-23 15:50:00,84.9,84.97,84.83,84.86,220459.0,75.0332,75.095,74.9713,74.9978,220459.0
2021-09-24 09:30:00,84.99,85.34,84.85,85.18,87708.0,75.1127,75.422,74.989,75.2806,87708.0
2021-09-24 09:40:00,85.21,85.23,84.83,84.9,43578.0,75.3071,75.3248,74.9713,75.0332,43578.0
2021-09-24 09:50:00,84.9,85.08,84.9,85.06,34615.0,75.0332,75.1922,75.0332,75.1746,34615.0
2021-09-24 10:00:00,85.09,85.33,85.06,85.27,51097.0,75.2011,75.4132,75.1746,75.3602,51097.0
2021-09-24 10:10:00,85.27,85.31,85.16,85.19,52109.0,75.3602,75.3955,75.2629,75.2895,52109.0
2021-09-24 10:20:00,85.2,85.21,84.83,84.84,29414.0,75.2983,75.3071,74.9713,74.9801,29414.0
2021-09-24 10:30:00,84.86,84.96,84.8,84.88,39752.0,74.9978,75.0862,74.9448,75.0155,39752.0
2021-09-24 10:40:00,84.88,85.01,84.8,84.97,30854.0,75.0155,75.1304,74.9448,75.095,30854.0
2021-09-24 10:50:00,84.97,85.0,84.86,84.87,23947.0,75.095,75.1215,74.9978,75.0066,23947.0
2021-09-24 11:00:00,84.88,84.94,84.83,84.92,18527.0,75.0155,75.0685,74.9713,75.0508,18527.0
2021-09-24 11:10:00,84.92,84.92,84.7,84.7,20704.0,75.0508,75.0508,74.8564,74.8564,20704.0
2021-09-24 11:20:00,84.7,84.71,84.64,84.67,27912.0,74.8564,74.8652,74.8034,74.8299,27912.0
2021-09-24 11:30:00,84.67,84.7,84.61,84.64,26395.0,74.8299,74.8564,74.7769,74.8034,26395.0
2021-09-24 11:40:00,84.64,84.71,84.58,84.66,29556.0,74.8034,74.8652,74.7504,74.8211,29556.0
2021-09-24 11:50:00,84.67,84.77,84.67,84.77,20432.0,74.8299,74.9183,74.8299,74.9183,20432.0
2021-09-24 12:00:00,84.77,84.78,84.72,84.77,13656.0,74.9183,74.9271,74.8741,74.9183,13656.0
2021-09-24 12:10:00,84.77,84.85,84.77,84.84,22745.0,74.9183,74.989,74.9183,74.9801,22745.0
2021-09-24 12:20:00,84.84,84.86,84.69,84.7,19769.0,74.9801,74.9978,74.8476,74.8564,19769.0
2021-09-24 12:30:00,84.71,84.76,84.66,84.72,28843.0,74.8652,74.9094,74.8211,74.8741,28843.0
2021-09-24 12:40:00,84.72,84.75,84.69,84.74,39951.0,74.8741,74.9006,74.8476,74.8918,39951.0
2021-09-24 12:50:00,84.73,84.74,84.68,84.71,19281.0,74.8829,74.8918,74.8387,74.8652,19281.0
2021-09-24 13:00:00,84.71,84.75,84.69,84.7,33228.0,74.8652,74.9006,74.8476,74.8564,33228.0
2021-09-24 13:10:00,84.7,84.76,84.67,84.68,36934.0,74.8564,74.9094,74.8299,74.8387,36934.0
2021-09-24 13:20:00,84.69,84.69,84.63,84.65,26788.0,74.8476,74.8476,74.7945,74.8122,26788.0
2021-09-24 13:30:00,84.64,84.66,84.53,84.59,32755.0,74.8034,74.8211,74.7062,74.7592,32755.0
2021-09-24 13:40:00,84.59,84.62,84.56,84.6,34722.0,74.7592,74.7857,74.7327,74.768,34722.0
2021-09-24 13:50:00,84.6,84.62,84.5,84.51,27100.0,74.768,74.7857,74.6796,74.6885,27100.0
2021-09-24 14:00:00,84.51,84.56,84.5,84.53,40859.0,74.6885,74.7327,74.6796,74.7062,40859.0
2021-09-24 14:10:00,84.53,84.64,84.5,84.62,40551.0,74.7062,74.8034,74.6796,74.7857,40551.0
2021-09-24 14:20:00,84.64,84.64,84.58,84.62,37801.0,74.8034,74.8034,74.7504,74.7857,37801.0
2021-09-24 14:30:00,84.62,84.72,84.6,84.69,31672.0,74.7857,74.8741,74.768,74.8476,31672.0
2021-09-24 14:40:00,84.69,84.73,84.67,84.71,25563.0,74.8476,74.8829,74.8299,74.8652,25563.0
2021-09-24 14:50:00,84.71,84.77,84.71,84.75,40154.0,74.8652,74.9183,74.8652,74.9006,40154.0
2021-09-24 15:00:00,84.75,84.76,84.64,84.67,39216.0,74.9006,74.9094,74.8034,74.8299,39216.0
2021-09-24 15:10:00,84.69,84.76,84.66,84.71,37217.0,74.8476,74.9094,74.8211,74.8652,37217.0
2021-09-24 15:20:00,84.72,84.84,84.7,84.81,49722.0,74.8741,74.9801,74.8564,74.9536,49722.0
2021-09-24 15:30:00,84.82,84.87,84.76,84.82,73066.0,74.9625,75.0066,74.9094,74.9625,73066.0
2021-09-24 15:40:00,84.81,84.94,84.76,84.88,83510.0,74.9536,75.0685,74.9094,75.0155,83510.0
2021-09-24 15:50:00,84.87,84.91,84.7,84.71,282278.0,75.0066,75.042,74.8564,74.8652,282278.0
2021-09-27 09:30:00,84.51,85.47,84.51,85.45,142500.0,74.6885,75.5369,74.6885,75.5192,142500.0
2021-09-27 09:40:00,85.46,85.99,85.3,85.84,142883.0,75.5281,75.9965,75.3867,75.8639,142883.0
2021-09-27 09:50:00,85.82,85.93,85.65,85.87,114684.0,75.8462,75.9435,75.696,75.8904,114684.0
2021-09-27 10:00:00,85.86,85.91,85.68,85.83,103456.0,75.8816,75.9258,75.7225,75.8551,103456.0
2021-09-27 10:10:00,85.84,86.2,85.83,86.17,156557.0,75.8639,76.1821,75.8551,76.1556,156557.0
2021-09-27 10:20:00,86.17,86.3,85.98,86.02,162704.0,76.1556,76.2705,75.9876,76.023,162704.0
2021-09-27 10:30:00,86.02,86.11,85.84,85.93,101362.0,76.023,76.1025,75.8639,75.9435,101362.0
2021-09-27 10:40:00,85.92,86.0,85.85,85.9,66968.0,75.9346,76.0053,75.8728,75.9169,66968.0
2021-09-27 10:50:00,85.9,85.99,85.72,85.79,82430.0,75.9169,75.9965,75.7579,75.8197,82430.0
2021-09-27 11:00:00,85.8,85.84,85.59,85.62,54387.0,75.8286,75.8639,75.643,75.6695,54387.0
2021-09-27 11:10:00,85.61,85.77,85.59,85.7,50511.0,75.6606,75.8021,75.643,75.7402,50511.0
2021-09-27 11:20:00,85.7,85.9,85.66,85.9,49625.0,75.7402,75.9169,75.7048,75.9169,49625.0
2021-09-27 11:30:00,85.9,85.96,85.8,85.89,78910.0,75.9169,75.97,75.8286,75.9081,78910.0
2021-09-27 11:40:00,85.88,85.94,85.81,85.92,48545.0,75.8993,75.9523,75.8374,75.9346,48545.0
2021-09-27 11:50:00,85.91,85.98,85.88,85.98,46846.0,75.9258,75.9876,75.8993,75.9876,46846.0
2021-09-27 12:00:00,85.98,86.08,85.96,86.06,58126.0,75.9876,76.076,75.97,76.0584,58126.0
2021-09-27 12:10:00,86.07,86.13,86.05,86.11,42914.0,76.0672,76.1202,76.0495,76.1025,42914.0
2021-09-27 12:20:00,86.11,86.12,86.04,86.06,52577.0,76.1025,76.1114,76.0407,76.0584,52577.0
2021-09-27 12:30:00,86.05,86.05,85.93,86.03,54825.0,76.0495,76.0495,75.9435,76.0318,54825.0
2021-09-27 12:40:00,86.01,86.03,85.94,85.97,40848.0,76.0142,76.0318,75.9523,75.9788,40848.0
2021-09-27 12:50:00,85.97,86.09,85.95,86.03,87119.0,75.9788,76.0849,75.9611,76.0318,87119.0
2021-09-27 13:00:00,86.02,86.17,85.89,86.15,80236.0,76.023,76.1556,75.9081,76.1379,80236.0
2021-09-27 13:10:00,86.16,86.22,86.14,86.22,54690.0,76.1467,76.1998,76.1291,76.1998,54690.0
2021-09-27 13:20:00,86.22,86.26,86.19,86.26,68820.0,76.1998,76.2351,76.1732,76.2351,68820.0
2021-09-27 13:30:00,86.27,86.36,86.21,86.29,124829.0,76.2439,76.3235,76.1909,76.2616,124829.0
2021-09-27 13:40:00,86.29,86.43,86.26,86.42,63084.0,76.2616,76.3853,76.2351,76.3765,63084.0
2021-09-27 13:50:00,86.42,86.44,86.19,86.19,53386.0,76.3765,76.3942,76.1732,76.1732,53386.0
2021-09-27 14:00:00,86.2,86.2,86.01,86.04,38724.0,76.1821,76.1821,76.0142,76.0407,38724.0
2021-09-27 14:10:00,86.04,86.19,86.04,86.17,32760.0,76.0407,76.1732,76.0407,76.1556,32760.0
2021-09-27 14:20:00,86.18,86.2,86.11,86.2,43210.0,76.1644,76.1821,76.1025,76.1821,43210.0
2021-09-27 14:30:00,86.21,86.22,86.11,86.12,39660.0,76.1909,76.1998,76.1025,76.1114,39660.0
2021-09-27 14:40:00,86.12,86.2,86.08,86.17,67119.0,76.1114,76.1821,76.076,76.1556,67119.0
2021-09-27 14:50:00,86.17,86.2,86.1,86.12,99727.0,76.1556,76.1821,76.0937,76.1114,99727.0
2021-09-27 15:00:00,86.13,86.17,86.09,86.1,53030.0,76.1202,76.1556,76.0849,76.0937,53030.0
2021-09-27 15:10:00,86.1,86.19,86.09,86.19,62733.0,76.0937,76.1732,76.0849,76.1732,62733.0
2021-09-27 15:20:00,86.19,86.21,86.02,86.07,179564.0,76.1732,76.1909,76.023,76.0672,179564.0
2021-09-27 15:30:00,86.06,86.11,85.87,85.89,89494.0,76.0584,76.1025,75.8904,75.9081,89494.0
2021-09-27 15:40:00,85.89,85.9,85.81,85.81,120050.0,75.9081,75.9169,75.8374,75.8374,120050.0
2021-09-27 15:50:00,85.81,85.83,85.69,85.75,306395.0,75.8374,75.8551,75.7314,75.7844,306395.0
2021-09-28 09:30:00,85.65,85.87,85.41,85.67,113535.0,75.696,75.8904,75.4839,75.7137,113535.0
2021-09-28 09:40:00,85.67,85.91,85.51,85.79,132461.0,75.7137,75.9258,75.5723,75.8197,132461.0
2021-09-28 09:50:00,85.78,86.16,85.62,86.03,181742.0,75.8109,76.1467,75.6695,76.0318,181742.0
2021-09-28 10:00:00,86.05,86.22,85.94,86.07,164330.0,76.0495,76.1998,75.9523,76.0672,164330.0
2021-09-28 10:10:00,86.06,86.16,85.98,86.11,166750.0,76.0584,76.1467,75.9876,76.1025,166750.0
2021-09-28 10:20:00,86.11,86.34,86.03,86.2,266019.0,76.1025,76.3058,76.0318,76.1821,266019.0
2021-09-28 10:30:00,86.2,86.21,85.92,86.16,264041.0,76.1821,76.1909,75.9346,76.1467,264041.0
2021-09-28 10:40:00,86.16,86.24,86.01,86.01,93811.0,76.1467,76.2174,76.0142,76.0142,93811.0
2021-09-28 10:50:00,86.01,86.07,85.63,85.68,168132.0,76.0142,76.0672,75.6783,75.7225,168132.0
2021-09-28 11:00:00,85.67,85.74,85.37,85.44,59130.0,75.7137,75.7755,75.4485,75.5104,59130.0
2021-09-28 11:10:00,85.43,85.54,85.24,85.52,61747.0,75.5016,75.5988,75.3336,75.5811,61747.0
2021-09-28 11:20:00,85.52,85.72,85.48,85.62,44841.0,75.5811,75.7579,75.5458,75.6695,44841.0
2021-09-28 11:30:00,85.6,85.63,85.46,85.63,49975.0,75.6518,75.6783,75.5281,75.6783,49975.0
2021-09-28 11:40:00,85.62,85.71,85.55,85.66,41069.0,75.6695,75.749,75.6076,75.7048,41069.0
2021-09-28 11:50:00,85.65,85.68,85.45,85.49,42324.0,75.696,75.7225,75.5192,75.5546,42324.0
2021-09-28 12:00:00,85.48,85.48,85.32,85.41,86425.0,75.5458,75.5458,75.4044,75.4839,86425.0
2021-09-28 12:10:00,85.41,85.54,85.39,85.4,82636.0,75.4839,75.5988,75.4662,75.4751,82636.0
2021-09-28 12:20:00,85.36,85.48,85.3,85.47,120428.0,75.4397,75.5458,75.3867,75.5369,120428.0
2021-09-28 12:30:00,85.47,85.47,85.32,85.38,62621.0,75.5369,75.5369,75.4044,75.4574,62621.0
2021-09-28 12:40:00,85.39,85.42,85.36,85.39,46134.0,75.4662,75.4927,75.4397,75.4662,46134.0
2021-09-28 12:50:00,85.39,85.57,85.37,85.51,56508.0,75.4662,75.6253,75.4485,75.5723,56508.0
2021-09-28 13:00:00,85.49,85.55,85.39,85.51,41218.0,75.5546,75.6076,75.4662,75.5723,41218.0
2021-09-28 13:10:00,85.51,85.69,85.5,85.68,56923.0,75.5723,75.7314,75.5634,75.7225,56923.0
2021-09-28 13:20:00,85.7,85.78,85.57,85.61,68766.0,75.7402,75.8109,75.6253,75.6606,68766.0
2021-09-28 13:30:00,85.6,85.61,85.5,85.52,38485.0,75.6518,75.6606,75.5634,75.5811,38485.0
2021-09-28 13:40:00,85.53,85.62,85.41,85.51,33451.0,75.5899,75.6695,75.4839,75.5723,33451.0
2021-09-28 13:50:00,85.52,85.59,85.48,85.49,58554.0,75.5811,75.643,75.5458,75.5546,58554.0
2021-09-28 14:00:00,85.49,85.68,85.48,85.6,85692.0,75.5546,75.7225,75.5458,75.6518,85692.0
2021-09-28 14:10:00,85.59,85.72,85.49,85.7,80950.0,75.643,75.7579,75.5546,75.7402,80950.0
2021-09-28 14:20:00,85.71,85.78,85.62,85.73,56989.0,75.749,75.8109,75.6695,75.7667,56989.0
2021-09-28 14:30:00,85.72,85.74,85.57,85.64,86838.0,75.7579,75.7755,75.6253,75.6872,86838.0
2021-09-28 14:40:00,85.64,85.85,85.61,85.78,74583.0,75.6872,75.8728,75.6606,75.8109,74583.0
2021-09-28 14:50:00,85.78,85.88,85.73,85.79,97091.0,75.8109,75.8993,75.7667,75.8197,97091.0
2021-09-28 15:00:00,85.78,85.96,85.73,85.94,89351.0,75.8109,75.97,75.7667,75.9523,89351.0
2021-09-28 15:10:00,85.92,85.99,85.89,85.95,100111.0,75.9346,75.9965,75.9081,75.9611,100111.0
2021-09-28 15:20:00,85.95,85.99,85.79,85.81,102558.0,75.9611,75.9965,75.8197,75.8374,102558.0
2021-09-28 15:30:00,85.8,86.05,85.77,85.86,167967.0,75.8286,76.0495,75.8021,75.8816,167967.0
2021-09-28 15:40:00,85.86,85.96,85.72,85.73,157649.0,75.8816,75.97,75.7579,75.7667,157649.0
2021-09-28 15:50:00,85.72,85.91,85.62,85.67,595466.0,75.7579,75.9258,75.6695,75.7137,595466.0
2021-09-29 09:30:00,85.53,85.94,85.44,85.49,122602.0,75.5899,75.9523,75.5104,75.5546,122602.0
2021-09-29 09:40:00,85.49,85.85,85.47,85.7,75628.0,75.5546,75.8728,75.5369,75.7402,75628.0
2021-09-29 09:50:00,85.7,86.12,85.54,86.12,50255.0,75.7402,76.1114,75.5988,76.1114,50255.0
2021-09-29 10:00:00,86.12,86.16,85.94,86.03,85205.0,76.1114,76.1467,75.9523,76.0318,85205.0
2021-09-29 10:10:00,86.05,86.14,86.01,86.09,64254.0,76.0495,76.1291,76.0142,76.0849,64254.0
2021-09-29 10:20:00,86.07,86.44,86.07,86.34,65362.0,76.0672,76.3942,76.0672,76.3058,65362.0
2021-09-29 10:30:00,86.35,86.44,86.29,86.32,68228.0,76.3146,76.3942,76.2616,76.2881,68228.0
2021-09-29 10:40:00,86.33,86.62,86.33,86.55,77889.0,76.297,76.5533,76.297,76.4914,77889.0
2021-09-29 10:50:00,86.54,86.54,86.31,86.5,47675.0,76.4826,76.4826,76.2793,76.4472,47675.0
2021-09-29 11:00:00,86.5,86.56,86.36,86.51,37554.0,76.4472,76.5002,76.3235,76.4561,37554.0
2021-09-29 11:10:00,86.52,86.58,86.47,86.52,52457.0,76.4649,76.5179,76.4207,76.4649,52457.0
2021-09-29 11:20:00,86.53,86.72,86.52,86.69,91540.0,76.4737,76.6416,76.4649,76.6151,91540.0
2021-09-29 11:30:00,86.67,86.82,86.6,86.7,50705.0,76.5975,76.73,76.5356,76.624,50705.0
2021-09-29 11:40:00,86.71,86.71,86.59,86.69,33730.0,76.6328,76.6328,76.5268,76.6151,33730.0
2021-09-29 11:50:00,86.7,86.85,86.67,86.82,52480.0,76.624,76.7565,76.5975,76.73,52480.0
2021-09-29 12:00:00,86.83,87.0,86.81,86.95,134274.0,76.7389,76.8891,76.7212,76.8449,134274.0
2021-09-29 12:10:00,86.93,86.93,86.69,86.77,47840.0,76.8272,76.8272,76.6151,76.6858,47840.0
2021-09-29 12:20:00,86.78,87.05,86.73,87.01,101694.0,76.6947,76.9333,76.6505,76.8979,101694.0
2021-09-29 12:30:00,87.0,87.01,86.81,86.84,45584.0,76.8891,76.8979,76.7212,76.7477,45584.0
2021-09-29 12:40:00,86.83,86.87,86.79,86.82,36692.0,76.7389,76.7742,76.7035,76.73,36692.0
2021-09-29 12:50:00,86.84,86.93,86.81,86.85,41227.0,76.7477,76.8272,76.7212,76.7565,41227.0
2021-09-29 13:00:00,86.84,86.86,86.72,86.73,57333.0,76.7477,76.7654,76.6416,76.6505,57333.0
2021-09-29 13:10:00,86.73,86.81,86.69,86.79,47117.0,76.6505,76.7212,76.6151,76.7035,47117.0
2021-09-29 13:20:00,86.79,86.82,86.75,86.82,44114.0,76.7035,76.73,76.6682,76.73,44114.0
2021-09-29 13:30:00,86.81,86.82,86.72,86.78,59946.0,76.7212,76.73,76.6416,76.6947,59946.0
2021-09-29 13:40:00,86.78,86.94,86.54,86.65,197740.0,76.6947,76.8361,76.4826,76.5798,197740.0
2021-09-29 13:50:00,86.67,86.86,86.64,86.86,90222.0,76.5975,76.7654,76.5709,76.7654,90222.0
2021-09-29 14:00:00,86.84,86.97,86.84,86.94,58012.0,76.7477,76.8626,76.7477,76.8361,58012.0
2021-09-29 14:10:00,86.95,87.04,86.94,87.02,63695.0,76.8449,76.9245,76.8361,76.9068,63695.0
2021-09-29 14:20:00,87.02,87.1,87.01,87.09,61920.0,76.9068,76.9775,76.8979,76.9686,61920.0
2021-09-29 14:30:00,87.1,87.26,87.09,87.2,73074.0,76.9775,77.1189,76.9686,77.0659,73074.0
2021-09-29 14:40:00,87.2,87.25,87.07,87.17,64581.0,77.0659,77.1101,76.951,77.0393,64581.0
2021-09-29 14:50:00,87.16,87.19,87.09,87.09,55375.0,77.0305,77.057,76.9686,76.9686,55375.0
2021-09-29 15:00:00,87.1,87.13,86.97,87.04,53605.0,76.9775,77.004,76.8626,76.9245,53605.0
2021-09-29 15:10:00,87.04,87.18,87.02,87.13,50588.0,76.9245,77.0482,76.9068,77.004,50588.0
2021-09-29 15:20:00,87.12,87.19,87.06,87.19,55520.0,76.9952,77.057,76.9421,77.057,55520.0
2021-09-29 15:30:00,87.18,87.21,86.94,86.98,141070.0,77.0482,77.0747,76.8361,76.8714,141070.0
2021-09-29 15:40:00,86.98,86.99,86.88,86.94,121301.0,76.8714,76.8803,76.7831,76.8361,121301.0
2021-09-29 15:50:00,86.95,86.97,86.77,86.79,355377.0,76.8449,76.8626,76.6858,76.7035,355377.0
2021-09-30 09:30:00,87.1,87.53,87.03,87.15,197896.0,76.9775,77.3575,76.9156,77.0217,197896.0
2021-09-30 09:40:00,87.17,87.35,87.0,87.22,61183.0,77.0393,77.1984,76.8891,77.0835,61183.0
2021-09-30 09:50:00,87.25,87.47,87.17,87.22,71025.0,77.1101,77.3045,77.0393,77.0835,71025.0
2021-09-30 10:00:00,87.21,87.29,86.57,86.66,103381.0,77.0747,77.1454,76.5091,76.5886,103381.0
2021-09-30 10:10:00,86.66,86.98,86.54,86.95,98613.0,76.5886,76.8714,76.4826,76.8449,98613.0
2021-09-30 10:20:00,86.96,86.99,86.76,86.76,52615.0,76.8538,76.8803,76.677,76.677,52615.0
2021-09-30 10:30:00,86.76,86.89,86.7,86.74,53844.0,76.677,76.7919,76.624,76.6593,53844.0
2021-09-30 10:40:00,86.72,86.72,86.43,86.43,69601.0,76.6416,76.6416,76.3853,76.3853,69601.0
2021-09-30 10:50:00,86.42,86.48,86.22,86.38,57796.0,76.3765,76.4295,76.1998,76.3412,57796.0
2021-09-30 11:00:00,86.37,86.5,86.32,86.39,39716.0,76.3323,76.4472,76.2881,76.35,39716.0
2021-09-30 11:10:00,86.41,86.6,86.35,86.54,55023.0,76.3677,76.5356,76.3146,76.4826,55023.0
2021-09-30 11:20:00,86.54,86.54,86.31,86.43,46664.0,76.4826,76.4826,76.2793,76.3853,46664.0
2021-09-30 11:30:00,86.41,86.42,85.91,85.95,63343.0,76.3677,76.3765,75.9258,75.9611,63343.0
2021-09-30 11:40:00,85.94,85.97,85.69,85.76,70098.0,75.9523,75.9788,75.7314,75.7932,70098.0
2021-09-30 11:50:00,85.77,85.92,85.75,85.78,109309.0,75.8021,75.9346,75.7844,75.8109,109309.0
2021-09-30 12:00:00,85.77,85.88,85.31,85.34,129788.0,75.8021,75.8993,75.3955,75.422,129788.0
2021-09-30 12:10:00,85.37,85.45,85.27,85.38,105244.0,75.4485,75.5192,75.3602,75.4574,105244.0
2021-09-30 12:20:00,85.37,85.49,85.26,85.27,50772.0,75.4485,75.5546,75.3513,75.3602,50772.0
2021-09-30 12:30:00,85.27,85.53,85.24,85.49,114772.0,75.3602,75.5899,75.3336,75.5546,114772.0
2021-09-30 12:40:00,85.5,85.52,85.3,85.5,44999.0,75.5634,75.5811,75.3867,75.5634,44999.0
2021-09-30 12:50:00,85.49,85.5,85.27,85.33,65298.0,75.5546,75.5634,75.3602,75.4132,65298.0
2021-09-30 13:00:00,85.34,85.61,85.32,85.58,71999.0,75.422,75.6606,75.4044,75.6341,71999.0
2021-09-30 13:10:00,85.59,85.65,85.4,85.5,60176.0,75.643,75.696,75.4751,75.5634,60176.0
2021-09-30 13:20:00,85.5,85.51,85.28,85.34,56288.0,75.5634,75.5723,75.369,75.422,56288.0
2021-09-30 13:30:00,85.33,85.36,85.19,85.32,49288.0,75.4132,75.4397,75.2895,75.4044,49288.0
2021-09-30 13:40:00,85.32,85.4,85.22,85.4,62063.0,75.4044,75.4751,75.316,75.4751,62063.0
2021-09-30 13:50:00,85.44,85.66,85.43,85.57,71458.0,75.5104,75.7048,75.5016,75.6253,71458.0
2021-09-30 14:00:00,85.58,85.85,85.57,85.81,73273.0,75.6341,75.8728,75.6253,75.8374,73273.0
2021-09-30 14:10:00,85.82,85.82,85.48,85.48,79171.0,75.8462,75.8462,75.5458,75.5458,79171.0
2021-09-30 14:20:00,85.46,85.61,85.41,85.61,44568.0,75.5281,75.6606,75.4839,75.6606,44568.0
2021-09-30 14:30:00,85.61,85.81,85.59,85.77,55567.0,75.6606,75.8374,75.643,75.8021,55567.0
2021-09-30 14:40:00,85.76,85.95,85.76,85.87,47486.0,75.7932,75.9611,75.7932,75.8904,47486.0
2021-09-30 14:50:00,85.88,85.99,85.64,85.64,41788.0,75.8993,75.9965,75.6872,75.6872,41788.0
2021-09-30 15:00:00,85.64,85.73,85.56,85.67,54253.0,75.6872,75.7667,75.6165,75.7137,54253.0
2021-09-30 15:10:00,85.68,85.83,85.67,85.7,88733.0,75.7225,75.8551,75.7137,75.7402,88733.0
2021-09-30 15:20:00,85.7,85.71,85.55,85.56,79359.0,75.7402,75.749,75.6076,75.6165,79359.0
2021-09-30 15:30:00,85.56,85.77,85.5,85.52,126887.0,75.6165,75.8021,75.5634,75.5811,126887.0
2021-09-30 15:40:00,85.51,85.55,85.27,85.28,171952.0,75.5723,75.6076,75.3602,75.369,171952.0
2021-09-30 15:50:00,85.26,85.28,84.8,84.82,618174.0,75.3513,75.369,74.9448,74.9625,618174.0
2021-10-01 09:30:00,84.8,84.91,83.62,83.72,252854.0,74.9448,75.042,73.9019,73.9903,252854.0
2021-10-01 09:40:00,83.72,84.0,83.45,83.64,150518.0,73.9903,74.2378,73.7517,73.9196,150518.0
2021-10-01 09:50:00,83.64,83.64,83.08,83.36,209663.0,73.9196,73.9196,73.4247,73.6721,209663.0
2021-10-01 10:00:00,83.38,83.9,83.3,83.86,124422.0,73.6898,74.1494,73.6191,74.114,124422.0
2021-10-01 10:10:00,83.86,83.87,83.02,83.09,170591.0,74.114,74.1229,73.3717,73.4335,170591.0
2021-10-01 10:20:00,83.08,83.08,82.74,82.78,226031.0,73.4247,73.4247,73.1242,73.1595,226031.0
2021-10-01 10:30:00,82.78,82.94,82.69,82.7,145731.0,73.1595,73.3009,73.08,73.0888,145731.0
2021-10-01 10:40:00,82.7,82.87,82.58,82.79,113029.0,73.0888,73.2391,72.9828,73.1684,113029.0
2021-10-01 10:50:00,82.79,82.86,82.62,82.83,104238.0,73.1684,73.2302,73.0181,73.2037,104238.0
2021-10-01 11:00:00,82.82,82.87,82.38,82.39,167098.0,73.1949,73.2391,72.806,72.8149,167098.0
2021-10-01 11:10:00,82.4,82.85,82.36,82.76,172119.0,72.8237,73.2214,72.7884,73.1419,172119.0
2021-10-01 11:20:00,82.75,83.1,82.65,82.93,146121.0,73.133,73.4424,73.0447,73.2921,146121.0
2021-10-01 11:30:00,82.94,83.15,82.91,83.1,90003.0,73.3009,73.4865,73.2744,73.4424,90003.0
2021-10-01 11:40:00,83.09,83.26,83.06,83.21,57509.0,73.4335,73.5838,73.407,73.5396,57509.0
2021-10-01 11:50:00,83.2,83.2,83.04,83.06,57087.0,73.5307,73.5307,73.3893,73.407,57087.0
2021-10-01 12:00:00,83.06,83.12,82.98,83.11,98512.0,73.407,73.46,73.3363,73.4512,98512.0
2021-10-01 12:10:00,83.11,83.11,82.91,82.96,55661.0,73.4512,73.4512,73.2744,73.3186,55661.0
2021-10-01 12:20:00,82.97,83.25,82.96,83.24,50950.0,73.3275,73.5749,73.3186,73.5661,50950.0
2021-10-01 12:30:00,83.25,83.42,83.24,83.42,52776.0,73.5749,73.7252,73.5661,73.7252,52776.0
2021-10-01 12:40:00,83.43,83.59,83.41,83.48,77827.0,73.734,73.8754,73.7163,73.7782,77827.0
2021-10-01 12:50:00,83.48,83.51,83.38,83.42,81542.0,73.7782,73.8047,73.6898,73.7252,81542.0
2021-10-01 13:00:00,83.43,83.63,83.35,83.63,66619.0,73.734,73.9108,73.6633,73.9108,66619.0
2021-10-01 13:10:00,83.67,83.71,83.56,83.71,67392.0,73.9461,73.9815,73.8489,73.9815,67392.0
2021-10-01 13:20:00,83.7,83.71,83.62,83.64,45792.0,73.9726,73.9815,73.9019,73.9196,45792.0
2021-10-01 13:30:00,83.65,83.79,83.65,83.73,97377.0,73.9284,74.0522,73.9284,73.9991,97377.0
2021-10-01 13:40:00,83.73,83.98,83.71,83.95,96503.0,73.9991,74.2201,73.9815,74.1936,96503.0
2021-10-01 13:50:00,83.95,84.03,83.9,83.98,56328.0,74.1936,74.2643,74.1494,74.2201,56328.0
2021-10-01 14:00:00,83.98,84.13,83.93,84.01,64215.0,74.2201,74.3526,74.1759,74.2466,64215.0
2021-10-01 14:10:00,84.01,84.08,84.0,84.02,56102.0,74.2466,74.3085,74.2378,74.2554,56102.0
2021-10-01 14:20:00,84.02,84.11,83.96,84.09,75344.0,74.2554,74.335,74.2024,74.3173,75344.0
2021-10-01 14:30:00,84.1,84.19,84.08,84.19,54201.0,74.3261,74.4057,74.3085,74.4057,54201.0
2021-10-01 14:40:00,84.19,84.23,84.01,84.07,66469.0,74.4057,74.441,74.2466,74.2996,66469.0
2021-10-01 14:50:00,84.08,84.21,84.0,84.19,62543.0,74.3085,74.4234,74.2378,74.4057,62543.0
2021-10-01 15:00:00,84.19,84.41,84.18,84.29,91186.0,74.4057,74.6001,74.3968,74.4941,91186.0
2021-10-01 15:10:00,84.28,84.33,84.14,84.15,125416.0,74.4852,74.5294,74.3615,74.3703,125416.0
2021-10-01 15:20:00,84.14,84.34,84.13,84.19,79293.0,74.3615,74.5382,74.3526,74.4057,79293.0
2021-10-01 15:30:00,84.2,84.24,84.11,84.15,142177.0,74.4145,74.4499,74.335,74.3703,142177.0
2021-10-01 15:40:00,84.15,84.19,83.92,84.05,164521.0,74.3703,74.4057,74.1671,74.2819,164521.0
2021-10-01 15:50:00,84.09,84.27,83.98,84.08,697744.0,74.3173,74.4764,74.2201,74.3085,697744.0
2021-10-04 09:30:00,84.0,85.03,83.74,84.67,158190.0,74.2378,75.1481,74.008,74.8299,158190.0
2021-10-04 09:40:00,84.7,85.44,84.57,85.43,86594.0,74.8564,75.5104,74.7415,75.5016,86594.0
2021-10-04 09:50:00,85.43,85.47,85.05,85.08,104089.0,75.5016,75.5369,75.1657,75.1922,104089.0
2021-10-04 10:00:00,85.08,85.23,84.73,84.82,93761.0,75.1922,75.3248,74.8829,74.9625,93761.0
2021-10-04 10:10:00,84.83,85.07,84.82,84.96,55157.0,74.9713,75.1834,74.9625,75.0862,55157.0
2021-10-04 10:20:00,84.96,84.98,84.19,84.2,85445.0,75.0862,75.1039,74.4057,74.4145,85445.0
2021-10-04 10:30:00,84.18,84.25,83.91,83.98,146652.0,74.3968,74.4587,74.1582,74.2201,146652.0
2021-10-04 10:40:00,83.97,84.27,83.97,84.0,78503.0,74.2112,74.4764,74.2112,74.2378,78503.0
2021-10-04 10:50:00,84.0,84.03,83.69,83.78,61483.0,74.2378,74.2643,73.9638,74.0433,61483.0
2021-10-04 11:00:00,83.76,83.89,83.65,83.8,45230.0,74.0256,74.1405,73.9284,74.061,45230.0
2021-10-04 11:10:00,83.78,83.86,83.72,83.73,50721.0,74.0433,74.114,73.9903,73.9991,50721.0
2021-10-04 11:20:00,83.75,83.75,83.37,83.46,70615.0,74.0168,74.0168,73.681,73.7605,70615.0
2021-10-04 11:30:00,83.48,83.48,83.11,83.11,73368.0,73.7782,73.7782,73.4512,73.4512,73368.0
2021-10-04 11:40:00,83.11,83.38,83.11,83.37,68901.0,73.4512,73.6898,73.4512,73.681,68901.0
2021-10-04 11:50:00,83.37,83.63,83.32,83.5,78986.0,73.681,73.9108,73.6368,73.7959,78986.0
2021-10-04 12:00:00,83.47,83.71,83.36,83.7,95503.0,73.7694,73.9815,73.6721,73.9726,95503.0
2021-10-04 12:10:00,83.7,83.71,83.46,83.48,59896.0,73.9726,73.9815,73.7605,73.7782,59896.0
2021-10-04 12:20:00,83.48,83.55,83.44,83.51,81736.0,73.7782,73.8401,73.7428,73.8047,81736.0
2021-10-04 12:30:00,83.51,83.65,83.49,83.62,42395.0,73.8047,73.9284,73.787,73.9019,42395.0
2021-10-04 12:40:00,83.61,83.61,83.45,83.59,62361.0,73.8931,73.8931,73.7517,73.8754,62361.0
2021-10-04 12:50:00,83.6,83.68,83.51,83.57,61840.0,73.8842,73.9549,73.8047,73.8577,61840.0
2021-10-04 13:00:00,83.56,83.62,83.4,83.56,118272.0,73.8489,73.9019,73.7075,73.8489,118272.0
2021-10-04 13:10:00,83.56,83.61,83.48,83.53,30730.0,73.8489,73.8931,73.7782,73.8224,30730.0
2021-10-04 13:20:00,83.54,83.62,83.46,83.47,46639.0,73.8312,73.9019,73.7605,73.7694,46639.0
2021-10-04 13:30:00,83.48,83.65,83.48,83.65,45743.0,73.7782,73.9284,73.7782,73.9284,45743.0
2021-10-04 13:40:00,83.63,83.64,83.54,83.61,40317.0,73.9108,73.9196,73.8312,73.8931,40317.0
2021-10-04 13:50:00,83.59,83.61,83.46,83.47,40521.0,73.8754,73.8931,73.7605,73.7694,40521.0
2021-10-04 14:00:00,83.48,83.61,83.46,83.46,57494.0,73.7782,73.8931,73.7605,73.7605,57494.0
2021-10-04 14:10:00,83.44,83.45,83.29,83.41,38635.0,73.7428,73.7517,73.6103,73.7163,38635.0
2021-10-04 14:20:00,83.42,83.51,83.36,83.42,39209.0,73.7252,73.8047,73.6721,73.7252,39209.0
2021-10-04 14:30:00,83.42,83.44,83.26,83.35,47008.0,73.7252,73.7428,73.5838,73.6633,47008.0
2021-10-04 14:40:00,83.34,83.45,83.31,83.44,29373.0,73.6545,73.7517,73.6279,73.7428,29373.0
2021-10-04 14:50:00,83.44,83.45,83.33,83.42,50953.0,73.7428,73.7517,73.6456,73.7252,50953.0
2021-10-04 15:00:00,83.42,83.52,83.36,83.39,66002.0,73.7252,73.8135,73.6721,73.6986,66002.0
2021-10-04 15:10:00,83.37,83.52,83.3,83.41,68212.0,73.681,73.8135,73.6191,73.7163,68212.0
2021-10-04 15:20:00,83.41,83.48,83.33,83.45,63347.0,73.7163,73.7782,73.6456,73.7517,63347.0
2021-10-04 15:30:00,83.45,83.72,83.44,83.53,102695.0,73.7517,73.9903,73.7428,73.8224,102695.0
2021-10-04 15:40:00,83.54,83.89,83.54,83.84,139337.0,73.8312,74.1405,73.8312,74.0964,139337.0
2021-10-04 15:50:00,83.83,83.87,83.6,83.8,405172.0,74.0875,74.1229,73.8842,74.061,405172.0
2021-10-05 09:30:00,83.97,84.38,83.68,83.74,100822.0,74.2112,74.5736,73.9549,74.008,100822.0
2021-10-05 09:40:00,83.75,84.06,83.48,83.99,73766.0,74.0168,74.2908,73.7782,74.2289,73766.0
2021-10-05 09:50:00,84.02,84.28,84.01,84.1,52835.0,74.2554,74.4852,74.2466,74.3261,52835.0
2021-10-05 10:00:00,84.11,84.39,84.11,84.25,44884.0,74.335,74.5824,74.335,74.4587,44884.0
2021-10-05 10:10:00,84.24,84.56,84.24,84.55,62821.0,74.4499,74.7327,74.4499,74.7238,62821.0
2021-10-05 10:20:00,84.57,84.84,84.57,84.79,92787.0,74.7415,74.9801,74.7415,74.9359,92787.0
2021-10-05 10:30:00,84.8,84.83,84.53,84.69,61715.0,74.9448,74.9713,74.7062,74.8476,61715.0
2021-10-05 10:40:00,84.7,84.72,84.54,84.6,47579.0,74.8564,74.8741,74.715,74.768,47579.0
2021-10-05 10:50:00,84.61,84.74,84.56,84.74,54997.0,74.7769,74.8918,74.7327,74.8918,54997.0
2021-10-05 11:00:00,84.74,84.89,84.68,84.69,79033.0,74.8918,75.0243,74.8387,74.8476,79033.0
2021-10-05 11:10:00,84.75,84.88,84.73,84.84,54052.0,74.9006,75.0155,74.8829,74.9801,54052.0
2021-10-05 11:20:00,84.85,84.87,84.75,84.81,59089.0,74.989,75.0066,74.9006,74.9536,59089.0
2021-10-05 11:30:00,84.8,84.83,84.61,84.62,36238.0,74.9448,74.9713,74.7769,74.7857,36238.0
2021-10-05 11:40:00,84.61,84.61,84.41,84.48,78353.0,74.7769,74.7769,74.6001,74.662,78353.0
2021-10-05 11:50:00,84.48,84.5,84.37,84.48,40624.0,74.662,74.6796,74.5648,74.662,40624.0
2021-10-05 12:00:00,84.48,84.51,84.39,84.49,51449.0,74.662,74.6885,74.5824,74.6708,51449.0
2021-10-05 12:10:00,84.5,84.51,84.22,84.23,32378.0,74.6796,74.6885,74.4322,74.441,32378.0
2021-10-05 12:20:00,84.24,84.25,84.13,84.16,21318.0,74.4499,74.4587,74.3526,74.3792,21318.0
2021-10-05 12:30:00,84.14,84.2,84.05,84.07,64096.0,74.3615,74.4145,74.2819,74.2996,64096.0
2021-10-05 12:40:00,84.08,84.12,84.02,84.09,33472.0,74.3085,74.3438,74.2554,74.3173,33472.0
2021-10-05 12:50:00,84.09,84.13,84.05,84.11,33116.0,74.3173,74.3526,74.2819,74.335,33116.0
2021-10-05 13:00:00,84.1,84.11,83.99,84.01,27265.0,74.3261,74.335,74.2289,74.2466,27265.0
2021-10-05 13:10:00,84.01,84.14,83.97,84.13,42389.0,74.2466,74.3615,74.2112,74.3526,42389.0
2021-10-05 13:20:00,84.14,84.17,84.09,84.11,21871.0,74.3615,74.388,74.3173,74.335,21871.0
2021-10-05 13:30:00,84.13,84.15,84.05,84.13,41096.0,74.3526,74.3703,74.2819,74.3526,41096.0
2021-10-05 13:40:00,84.13,84.22,84.07,84.14,68596.0,74.3526,74.4322,74.2996,74.3615,68596.0
2021-10-05 13:50:00,84.14,84.17,84.05,84.06,42506.0,74.3615,74.388,74.2819,74.2908,42506.0
2021-10-05 14:00:00,84.06,84.1,84.0,84.05,43267.0,74.2908,74.3261,74.2378,74.2819,43267.0
2021-10-05 14:10:00,84.04,84.07,83.99,84.05,42930.0,74.2731,74.2996,74.2289,74.2819,42930.0
2021-10-05 14:20:00,84.05,84.1,84.03,84.09,51051.0,74.2819,74.3261,74.2643,74.3173,51051.0
2021-10-05 14:30:00,84.11,84.18,84.04,84.05,52136.0,74.335,74.3968,74.2731,74.2819,52136.0
2021-10-05 14:40:00,84.06,84.07,83.97,83.98,66456.0,74.2908,74.2996,74.2112,74.2201,66456.0
2021-10-05 14:50:00,83.98,84.02,83.88,83.91,58706.0,74.2201,74.2554,74.1317,74.1582,58706.0
2021-10-05 15:00:00,83.91,83.92,83.81,83.81,87735.0,74.1582,74.1671,74.0698,74.0698,87735.0
2021-10-05 15:10:00,83.81,83.92,83.79,83.89,98325.0,74.0698,74.1671,74.0522,74.1405,98325.0
2021-10-05 15:20:00,83.89,84.04,83.81,83.98,118289.0,74.1405,74.2731,74.0698,74.2201,118289.0
2021-10-05 15:30:00,83.98,83.98,83.84,83.9,165700.0,74.2201,74.2201,74.0964,74.1494,165700.0
2021-10-05 15:40:00,83.89,83.97,83.79,83.83,172455.0,74.1405,74.2112,74.0522,74.0875,172455.0
2021-10-05 15:50:00,83.83,83.86,83.57,83.62,529591.0,74.0875,74.114,73.8577,73.9019,529591.0
2021-10-06 09:30:00,83.0,83.45,82.44,82.47,259796.0,73.354,73.7517,72.8591,72.8856,259796.0
2021-10-06 09:40:00,82.49,82.89,82.49,82.63,116934.0,72.9032,73.2568,72.9032,73.027,116934.0
2021-10-06 09:50:00,82.57,82.67,82.47,82.53,73665.0,72.9739,73.0623,72.8856,72.9386,73665.0
2021-10-06 10:00:00,82.52,82.52,82.16,82.29,101816.0,72.9298,72.9298,72.6116,72.7265,101816.0
2021-10-06 10:10:00,82.27,82.27,81.82,81.9,197489.0,72.7088,72.7088,72.3111,72.3818,197489.0
2021-10-06 10:20:00,81.88,82.37,81.8,82.29,107177.0,72.3641,72.7972,72.2934,72.7265,107177.0
2021-10-06 10:30:00,82.29,82.65,82.28,82.51,119174.0,72.7265,73.0447,72.7177,72.9209,119174.0
2021-10-06 10:40:00,82.51,82.54,82.1,82.22,75464.0,72.9209,72.9474,72.5586,72.6646,75464.0
2021-10-06 10:50:00,82.25,82.55,82.16,82.55,77239.0,72.6911,72.9563,72.6116,72.9563,77239.0
2021-10-06 11:00:00,82.54,82.63,82.49,82.58,70023.0,72.9474,73.027,72.9032,72.9828,70023.0
2021-10-06 11:10:00,82.59,82.71,82.52,82.7,65967.0,72.9916,73.0977,72.9298,73.0888,65967.0
2021-10-06 11:20:00,82.71,82.71,82.43,82.45,68858.0,73.0977,73.0977,72.8502,72.8679,68858.0
2021-10-06 11:30:00,82.45,82.48,82.31,82.4,47286.0,72.8679,72.8944,72.7442,72.8237,47286.0
2021-10-06 11:40:00,82.4,82.49,82.32,82.46,46639.0,72.8237,72.9032,72.753,72.8767,46639.0
2021-10-06 11:50:00,82.46,82.6,82.46,82.58,52597.0,72.8767,73.0005,72.8767,72.9828,52597.0
2021-10-06 12:00:00,82.59,82.6,82.17,82.18,58420.0,72.9916,73.0005,72.6204,72.6293,58420.0
2021-10-06 12:10:00,82.17,82.18,82.07,82.18,45627.0,72.6204,72.6293,72.5321,72.6293,45627.0
2021-10-06 12:20:00,82.17,82.2,81.99,82.09,48605.0,72.6204,72.6469,72.4614,72.5497,48605.0
2021-10-06 12:30:00,82.08,82.25,82.06,82.23,34059.0,72.5409,72.6911,72.5232,72.6735,34059.0
2021-10-06 12:40:00,82.23,82.36,82.23,82.28,34271.0,72.6735,72.7884,72.6735,72.7177,34271.0
2021-10-06 12:50:00,82.28,82.45,82.27,82.35,53118.0,72.7177,72.8679,72.7088,72.7795,53118.0
2021-10-06 13:00:00,82.36,82.43,82.22,82.27,58795.0,72.7884,72.8502,72.6646,72.7088,58795.0
2021-10-06 13:10:00,82.26,82.36,82.22,82.29,52493.0,72.7,72.7884,72.6646,72.7265,52493.0
2021-10-06 13:20:00,82.29,82.52,82.26,82.51,52264.0,72.7265,72.9298,72.7,72.9209,52264.0
2021-10-06 13:30:00,82.52,82.71,82.51,82.71,70180.0,72.9298,73.0977,72.9209,73.0977,70180.0
2021-10-06 13:40:00,82.7,82.73,82.64,82.71,45781.0,73.0888,73.1154,73.0358,73.0977,45781.0
2021-10-06 13:50:00,82.7,82.71,82.56,82.67,47789.0,73.0888,73.0977,72.9651,73.0623,47789.0
2021-10-06 14:00:00,82.67,82.79,82.62,82.71,60140.0,73.0623,73.1684,73.0181,73.0977,60140.0
2021-10-06 14:10:00,82.72,82.97,82.7,82.97,161080.0,73.1065,73.3275,73.0888,73.3275,161080.0
2021-10-06 14:20:00,82.97,82.97,82.76,82.81,62411.0,73.3275,73.3275,73.1419,73.1861,62411.0
2021-10-06 14:30:00,82.81,82.84,82.72,82.8,50840.0,73.1861,73.2126,73.1065,73.1772,50840.0
2021-10-06 14:40:00,82.8,82.97,82.78,82.93,154550.0,73.1772,73.3275,73.1595,73.2921,154550.0
2021-10-06 14:50:00,82.93,82.95,82.78,82.87,91142.0,73.2921,73.3098,73.1595,73.2391,91142.0
2021-10-06 15:00:00,82.89,82.94,82.85,82.87,69161.0,73.2568,73.3009,73.2214,73.2391,69161.0
2021-10-06 15:10:00,82.87,82.94,82.77,82.86,68463.0,73.2391,73.3009,73.1507,73.2302,68463.0
2021-10-06 15:20:00,82.87,82.97,82.82,82.95,65914.0,73.2391,73.3275,73.1949,73.3098,65914.0
2021-10-06 15:30:00,82.95,83.0,82.85,82.95,139558.0,73.3098,73.354,73.2214,73.3098,139558.0
2021-10-06 15:40:00,82.94,83.13,82.93,83.06,146091.0,73.3009,73.4689,73.2921,73.407,146091.0
2021-10-06 15:50:00,83.06,83.2,83.06,83.15,375789.0,73.407,73.5307,73.407,73.4865,375789.0
2021-10-07 09:30:00,83.36,83.88,83.36,83.8,190767.0,73.6721,74.1317,73.6721,74.061,190767.0
2021-10-07 09:40:00,83.8,83.83,83.58,83.74,90825.0,74.061,74.0875,73.8666,74.008,90825.0
2021-10-07 09:50:00,83.75,83.89,83.68,83.85,114835.0,74.0168,74.1405,73.9549,74.1052,114835.0
2021-10-07 10:00:00,83.86,84.29,83.83,84.13,133579.0,74.114,74.4941,74.0875,74.3526,133579.0
2021-10-07 10:10:00,84.14,84.2,84.03,84.03,91253.0,74.3615,74.4145,74.2643,74.2643,91253.0
2021-10-07 10:20:00,84.04,84.08,83.95,84.06,46771.0,74.2731,74.3085,74.1936,74.2908,46771.0
2021-10-07 10:30:00,84.08,84.13,83.96,83.96,40330.0,74.3085,74.3526,74.2024,74.2024,40330.0
2021-10-07 10:40:00,83.96,84.11,83.88,84.11,82041.0,74.2024,74.335,74.1317,74.335,82041.0
2021-10-07 10:50:00,84.1,84.34,84.06,84.31,143360.0,74.3261,74.5382,74.2908,74.5117,143360.0
2021-10-07 11:00:00,84.31,84.36,84.22,84.23,78062.0,74.5117,74.5559,74.4322,74.441,78062.0
2021-10-07 11:10:00,84.24,84.24,84.05,84.1,35883.0,74.4499,74.4499,74.2819,74.3261,35883.0
2021-10-07 11:20:00,84.12,84.2,84.04,84.15,73115.0,74.3438,74.4145,74.2731,74.3703,73115.0
2021-10-07 11:30:00,84.15,84.24,84.12,84.24,34624.0,74.3703,74.4499,74.3438,74.4499,34624.0
2021-10-07 11:40:00,84.24,84.32,84.22,84.22,29967.0,74.4499,74.5206,74.4322,74.4322,29967.0
2021-10-07 11:50:00,84.22,84.25,84.15,84.24,39369.0,74.4322,74.4587,74.3703,74.4499,39369.0
2021-10-07 12:00:00,84.24,84.32,84.21,84.22,48643.0,74.4499,74.5206,74.4234,74.4322,48643.0
2021-10-07 12:10:00,84.19,84.23,84.12,84.14,35682.0,74.4057,74.441,74.3438,74.3615,35682.0
2021-10-07 12:20:00,84.14,84.33,84.11,84.32,59624.0,74.3615,74.5294,74.335,74.5206,59624.0
2021-10-07 12:30:00,84.32,84.35,84.29,84.35,34312.0,74.5206,74.5471,74.4941,74.5471,34312.0
2021-10-07 12:40:00,84.35,84.35,84.2,84.26,62396.0,74.5471,74.5471,74.4145,74.4675,62396.0
2021-10-07 12:50:00,84.25,84.46,84.24,84.46,58047.0,74.4587,74.6443,74.4499,74.6443,58047.0
2021-10-07 13:00:00,84.45,84.48,84.35,84.41,60808.0,74.6355,74.662,74.5471,74.6001,60808.0
2021-10-07 13:10:00,84.41,84.52,84.36,84.51,56949.0,74.6001,74.6973,74.5559,74.6885,56949.0
2021-10-07 13:20:00,84.52,84.58,84.45,84.58,51347.0,74.6973,74.7504,74.6355,74.7504,51347.0
2021-10-07 13:30:00,84.58,84.66,84.55,84.58,78036.0,74.7504,74.8211,74.7238,74.7504,78036.0
2021-10-07 13:40:00,84.59,84.6,84.5,84.54,37884.0,74.7592,74.768,74.6796,74.715,37884.0
2021-10-07 13:50:00,84.53,84.59,84.47,84.52,71126.0,74.7062,74.7592,74.6531,74.6973,71126.0
2021-10-07 14:00:00,84.52,84.54,84.45,84.47,43446.0,74.6973,74.715,74.6355,74.6531,43446.0
2021-10-07 14:10:00,84.47,84.51,84.4,84.41,38966.0,74.6531,74.6885,74.5913,74.6001,38966.0
2021-10-07 14:20:00,84.4,84.48,84.37,84.45,41518.0,74.5913,74.662,74.5648,74.6355,41518.0
2021-10-07 14:30:00,84.45,84.47,84.31,84.37,60608.0,74.6355,74.6531,74.5117,74.5648,60608.0
2021-10-07 14:40:00,84.36,84.4,84.29,84.31,40888.0,74.5559,74.5913,74.4941,74.5117,40888.0
2021-10-07 14:50:00,84.31,84.31,84.2,84.24,53714.0,74.5117,74.5117,74.4145,74.4499,53714.0
2021-10-07 15:00:00,84.22,84.38,84.18,84.38,48752.0,74.4322,74.5736,74.3968,74.5736,48752.0
2021-10-07 15:10:00,84.37,84.54,84.3,84.5,60684.0,74.5648,74.715,74.5029,74.6796,60684.0
2021-10-07 15:20:00,84.5,84.52,84.38,84.43,71775.0,74.6796,74.6973,74.5736,74.6178,71775.0
2021-10-07 15:30:00,84.43,84.44,84.24,84.28,115762.0,74.6178,74.6266,74.4499,74.4852,115762.0
2021-10-07 15:40:00,84.27,84.32,84.19,84.31,149086.0,74.4764,74.5206,74.4057,74.5117,149086.0
2021-10-07 15:50:00,84.3,84.31,84.07,84.2,349166.0,74.5029,74.5117,74.2996,74.4145,349166.0
2021-10-08 09:30:00,84.5,84.67,84.34,84.53,85106.0,74.6796,74.8299,74.5382,74.7062,85106.0
2021-10-08 09:40:00,84.57,84.74,84.04,84.09,44646.0,74.7415,74.8918,74.2731,74.3173,44646.0
2021-10-08 09:50:00,84.1,84.31,83.86,84.23,50634.0,74.3261,74.5117,74.114,74.441,50634.0
2021-10-08 10:00:00,84.22,84.56,84.22,84.4,33739.0,74.4322,74.7327,74.4322,74.5913,33739.0
2021-10-08 10:10:00,84.4,84.43,84.14,84.18,53067.0,74.5913,74.6178,74.3615,74.3968,53067.0
2021-10-08 10:20:00,84.19,84.3,84.11,84.18,58859.0,74.4057,74.5029,74.335,74.3968,58859.0
2021-10-08 10:30:00,84.19,84.41,84.19,84.37,68663.0,74.4057,74.6001,74.4057,74.5648,68663.0
2021-10-08 10:40:00,84.36,84.59,84.29,84.57,69744.0,74.5559,74.7592,74.4941,74.7415,69744.0
2021-10-08 10:50:00,84.58,84.62,84.49,84.52,23020.0,74.7504,74.7857,74.6708,74.6973,23020.0
2021-10-08 11:00:00,84.53,84.59,84.37,84.52,31414.0,74.7062,74.7592,74.5648,74.6973,31414.0
2021-10-08 11:10:00,84.53,84.58,84.5,84.57,23101.0,74.7062,74.7504,74.6796,74.7415,23101.0
2021-10-08 11:20:00,84.58,84.64,84.53,84.61,59897.0,74.7504,74.8034,74.7062,74.7769,59897.0
2021-10-08 11:30:00,84.6,84.62,84.46,84.53,42006.0,74.768,74.7857,74.6443,74.7062,42006.0
2021-10-08 11:40:00,84.52,84.58,84.49,84.52,61263.0,74.6973,74.7504,74.6708,74.6973,61263.0
2021-10-08 11:50:00,84.53,84.54,84.36,84.37,23844.0,74.7062,74.715,74.5559,74.5648,23844.0
2021-10-08 12:00:00,84.36,84.4,84.27,84.4,19817.0,74.5559,74.5913,74.4764,74.5913,19817.0
2021-10-08 12:10:00,84.4,84.46,84.39,84.42,63693.0,74.5913,74.6443,74.5824,74.6089,63693.0
2021-10-08 12:20:00,84.44,84.44,84.39,84.4,34548.0,74.6266,74.6266,74.5824,74.5913,34548.0
2021-10-08 12:30:00,84.41,84.47,84.31,84.46,49672.0,74.6001,74.6531,74.5117,74.6443,49672.0
2021-10-08 12:40:00,84.47,84.52,84.44,84.45,16352.0,74.6531,74.6973,74.6266,74.6355,16352.0
2021-10-08 12:50:00,84.44,84.49,84.41,84.42,18912.0,74.6266,74.6708,74.6001,74.6089,18912.0
2021-10-08 13:00:00,84.42,84.46,84.39,84.46,19347.0,74.6089,74.6443,74.5824,74.6443,19347.0
2021-10-08 13:10:00,84.46,84.58,84.44,84.45,32675.0,74.6443,74.7504,74.6266,74.6355,32675.0
2021-10-08 13:20:00,84.45,84.59,84.44,84.58,15920.0,74.6355,74.7592,74.6266,74.7504,15920.0
2021-10-08 13:30:00,84.57,84.66,84.55,84.62,46072.0,74.7415,74.8211,74.7238,74.7857,46072.0
2021-10-08 13:40:00,84.61,84.62,84.55,84.6,18444.0,74.7769,74.7857,74.7238,74.768,18444.0
2021-10-08 13:50:00,84.59,84.6,84.51,84.59,30158.0,74.7592,74.768,74.6885,74.7592,30158.0
2021-10-08 14:00:00,84.59,84.68,84.54,84.66,30655.0,74.7592,74.8387,74.715,74.8211,30655.0
2021-10-08 14:10:00,84.66,84.7,84.59,84.66,22898.0,74.8211,74.8564,74.7592,74.8211,22898.0
2021-10-08 14:20:00,84.66,84.69,84.57,84.63,72222.0,74.8211,74.8476,74.7415,74.7945,72222.0
2021-10-08 14:30:00,84.64,84.69,84.62,84.65,34650.0,74.8034,74.8476,74.7857,74.8122,34650.0
2021-10-08 14:40:00,84.66,84.69,84.64,84.65,18281.0,74.8211,74.8476,74.8034,74.8122,18281.0
2021-10-08 14:50:00,84.66,84.68,84.63,84.67,18818.0,74.8211,74.8387,74.7945,74.8299,18818.0
2021-10-08 15:00:00,84.67,84.7,84.63,84.65,20991.0,74.8299,74.8564,74.7945,74.8122,20991.0
2021-10-08 15:10:00,84.64,84.72,84.63,84.66,32055.0,74.8034,74.8741,74.7945,74.8211,32055.0
2021-10-08 15:20:00,84.66,84.69,84.62,84.67,21585.0,74.8211,74.8476,74.7857,74.8299,21585.0
2021-10-08 15:30:00,84.67,84.7,84.53,84.58,43167.0,74.8299,74.8564,74.7062,74.7504,43167.0
2021-10-08 15:40:00,84.57,84.6,84.46,84.47,60708.0,74.7415,74.768,74.6443,74.6531,60708.0
2021-10-08 15:50:00,84.44,84.58,84.36,84.38,283509.0,74.6266,74.7504,74.5559,74.5736,283509.0
2021-10-11 09:30:00,84.62,84.93,84.03,84.76,91948.0,74.7857,75.0597,74.2643,74.9094,91948.0
2021-10-11 09:40:00,84.71,84.93,84.68,84.76,40195.0,74.8652,75.0597,74.8387,74.9094,40195.0
2021-10-11 09:50:00,84.77,85.28,84.73,85.28,95620.0,74.9183,75.369,74.8829,75.369,95620.0
2021-10-11 10:00:00,85.29,85.32,85.0,85.0,44648.0,75.3778,75.4044,75.1215,75.1215,44648.0
2021-10-11 10:10:00,85.02,85.27,84.99,85.27,34785.0,75.1392,75.3602,75.1127,75.3602,34785.0
2021-10-11 10:20:00,85.27,85.3,85.11,85.23,29582.0,75.3602,75.3867,75.2188,75.3248,29582.0
2021-10-11 10:30:00,85.23,85.24,85.11,85.17,31055.0,75.3248,75.3336,75.2188,75.2718,31055.0
2021-10-11 10:40:00,85.19,85.23,85.08,85.14,33396.0,75.2895,75.3248,75.1922,75.2453,33396.0
2021-10-11 10:50:00,85.14,85.27,85.13,85.16,22303.0,75.2453,75.3602,75.2364,75.2629,22303.0
2021-10-11 11:00:00,85.13,85.17,85.05,85.09,17101.0,75.2364,75.2718,75.1657,75.2011,17101.0
2021-10-11 11:10:00,85.1,85.1,85.0,85.0,25958.0,75.2099,75.2099,75.1215,75.1215,25958.0
2021-10-11 11:20:00,85.0,85.04,84.95,84.99,35388.0,75.1215,75.1569,75.0774,75.1127,35388.0
2021-10-11 11:30:00,84.99,85.27,84.98,85.26,34863.0,75.1127,75.3602,75.1039,75.3513,34863.0
2021-10-11 11:40:00,85.27,85.31,85.18,85.19,34308.0,75.3602,75.3955,75.2806,75.2895,34308.0
2021-10-11 11:50:00,85.18,85.18,85.08,85.11,25320.0,75.2806,75.2806,75.1922,75.2188,25320.0
2021-10-11 12:00:00,85.11,85.11,84.92,84.99,35442.0,75.2188,75.2188,75.0508,75.1127,35442.0
2021-10-11 12:10:00,85.01,85.01,84.82,84.86,20779.0,75.1304,75.1304,74.9625,74.9978,20779.0
2021-10-11 12:20:00,84.85,84.99,84.83,84.95,23869.0,74.989,75.1127,74.9713,75.0774,23869.0
2021-10-11 12:30:00,84.96,85.0,84.94,84.95,13334.0,75.0862,75.1215,75.0685,75.0774,13334.0
2021-10-11 12:40:00,84.95,84.99,84.92,84.95,18150.0,75.0774,75.1127,75.0508,75.0774,18150.0
2021-10-11 12:50:00,84.93,84.93,84.75,84.79,26768.0,75.0597,75.0597,74.9006,74.9359,26768.0
2021-10-11 13:00:00,84.79,84.79,84.55,84.62,40515.0,74.9359,74.9359,74.7238,74.7857,40515.0
2021-10-11 13:10:00,84.67,84.78,84.67,84.77,21573.0,74.8299,74.9271,74.8299,74.9183,21573.0
2021-10-11 13:20:00,84.77,84.77,84.57,84.62,30812.0,74.9183,74.9183,74.7415,74.7857,30812.0
2021-10-11 13:30:00,84.61,84.62,84.54,84.61,33928.0,74.7769,74.7857,74.715,74.7769,33928.0
2021-10-11 13:40:00,84.6,84.6,84.42,84.45,23577.0,74.768,74.768,74.6089,74.6355,23577.0
2021-10-11 13:50:00,84.45,84.53,84.39,84.47,21015.0,74.6355,74.7062,74.5824,74.6531,21015.0
2021-10-11 14:00:00,84.46,84.58,84.46,84.57,25063.0,74.6443,74.7504,74.6443,74.7415,25063.0
2021-10-11 14:10:00,84.57,84.63,84.52,84.53,25010.0,74.7415,74.7945,74.6973,74.7062,25010.0
2021-10-11 14:20:00,84.53,84.53,84.36,84.45,32870.0,74.7062,74.7062,74.5559,74.6355,32870.0
2021-10-11 14:30:00,84.44,84.53,84.42,84.43,16298.0,74.6266,74.7062,74.6089,74.6178,16298.0
2021-10-11 14:40:00,84.44,84.55,84.42,84.53,15335.0,74.6266,74.7238,74.6089,74.7062,15335.0
2021-10-11 14:50:00,84.52,84.65,84.45,84.63,41814.0,74.6973,74.8122,74.6355,74.7945,41814.0
2021-10-11 15:00:00,84.62,84.65,84.46,84.49,26462.0,74.7857,74.8122,74.6443,74.6708,26462.0
2021-10-11 15:10:00,84.48,84.54,84.46,84.5,34233.0,74.662,74.715,74.6443,74.6796,34233.0
2021-10-11 15:20:00,84.49,84.55,84.43,84.43,44556.0,74.6708,74.7238,74.6178,74.6178,44556.0
2021-10-11 15:30:00,84.44,84.49,84.41,84.45,39485.0,74.6266,74.6708,74.6001,74.6355,39485.0
2021-10-11 15:40:00,84.45,84.47,84.35,84.37,60150.0,74.6355,74.6531,74.5471,74.5648,60150.0
2021-10-11 15:50:00,84.38,84.41,84.24,84.29,168651.0,74.5736,74.6001,74.4499,74.4941,168651.0
2021-10-12 09:30:00,84.27,84.49,84.1,84.4,125325.0,74.4764,74.6708,74.3261,74.5913,125325.0
2021-10-12 09:40:00,84.39,84.46,84.12,84.16,61259.0,74.5824,74.6443,74.3438,74.3792,61259.0
2021-10-12 09:50:00,84.19,84.61,84.18,84.39,43058.0,74.4057,74.7769,74.3968,74.5824,43058.0
2021-10-12 10:00:00,84.41,84.48,84.1,84.17,41955.0,74.6001,74.662,74.3261,74.388,41955.0
2021-10-12 10:10:00,84.17,84.34,84.06,84.18,31047.0,74.388,74.5382,74.2908,74.3968,31047.0
2021-10-12 10:20:00,84.21,84.22,84.06,84.2,36535.0,74.4234,74.4322,74.2908,74.4145,36535.0
2021-10-12 10:30:00,84.2,84.26,84.11,84.23,51894.0,74.4145,74.4675,74.335,74.441,51894.0
2021-10-12 10:40:00,84.25,84.31,84.15,84.23,27055.0,74.4587,74.5117,74.3703,74.441,27055.0
2021-10-12 10:50:00,84.22,84.29,84.17,84.19,33597.0,74.4322,74.4941,74.388,74.4057,33597.0
2021-10-12 11:00:00,84.21,84.67,84.21,84.56,84133.0,74.4234,74.8299,74.4234,74.7327,84133.0
2021-10-12 11:10:00,84.55,84.63,84.36,84.36,46239.0,74.7238,74.7945,74.5559,74.5559,46239.0
2021-10-12 11:20:00,84.35,84.46,84.33,84.46,26470.0,74.5471,74.6443,74.5294,74.6443,26470.0
2021-10-12 11:30:00,84.47,84.52,84.32,84.32,20493.0,74.6531,74.6973,74.5206,74.5206,20493.0
2021-10-12 11:40:00,84.32,84.34,84.23,84.31,27491.0,74.5206,74.5382,74.441,74.5117,27491.0
2021-10-12 11:50:00,84.33,84.4,84.27,84.34,35633.0,74.5294,74.5913,74.4764,74.5382,35633.0
2021-10-12 12:00:00,84.33,84.47,84.32,84.46,29127.0,74.5294,74.6531,74.5206,74.6443,29127.0
2021-10-12 12:10:00,84.45,84.54,84.41,84.41,30394.0,74.6355,74.715,74.6001,74.6001,30394.0
2021-10-12 12:20:00,84.41,84.47,84.36,84.37,15442.0,74.6001,74.6531,74.5559,74.5648,15442.0
2021-10-12 12:30:00,84.39,84.42,84.15,84.23,41767.0,74.5824,74.6089,74.3703,74.441,41767.0
2021-10-12 12:40:00,84.24,84.25,84.15,84.17,17305.0,74.4499,74.4587,74.3703,74.388,17305.0
2021-10-12 12:50:00,84.17,84.26,84.14,84.2,43321.0,74.388,74.4675,74.3615,74.4145,43321.0
2021-10-12 13:00:00,84.2,84.22,84.15,84.18,21858.0,74.4145,74.4322,74.3703,74.3968,21858.0
2021-10-12 13:10:00,84.18,84.24,84.18,84.22,12787.0,74.3968,74.4499,74.3968,74.4322,12787.0
2021-10-12 13:20:00,84.21,84.21,84.09,84.14,23990.0,74.4234,74.4234,74.3173,74.3615,23990.0
2021-10-12 13:30:00,84.15,84.17,84.11,84.16,13393.0,74.3703,74.388,74.335,74.3792,13393.0
2021-10-12 13:40:00,84.16,84.24,84.15,84.23,16128.0,74.3792,74.4499,74.3703,74.441,16128.0
2021-10-12 13:50:00,84.24,84.29,84.11,84.12,22821.0,74.4499,74.4941,74.335,74.3438,22821.0
2021-10-12 14:00:00,84.11,84.13,84.07,84.1,39448.0,74.335,74.3526,74.2996,74.3261,39448.0
2021-10-12 14:10:00,84.11,84.2,84.06,84.12,64245.0,74.335,74.4145,74.2908,74.3438,64245.0
2021-10-12 14:20:00,84.12,84.25,84.07,84.17,30621.0,74.3438,74.4587,74.2996,74.388,30621.0
2021-10-12 14:30:00,84.18,84.22,84.1,84.11,20353.0,74.3968,74.4322,74.3261,74.335,20353.0
2021-10-12 14:40:00,84.12,84.16,84.05,84.13,21075.0,74.3438,74.3792,74.2819,74.3526,21075.0
2021-10-12 14:50:00,84.12,84.17,83.96,83.97,73245.0,74.3438,74.388,74.2024,74.2112,73245.0
2021-10-12 15:00:00,83.97,84.0,83.8,83.85,97354.0,74.2112,74.2378,74.061,74.1052,97354.0
2021-10-12 15:10:00,83.86,83.93,83.79,83.83,38886.0,74.114,74.1759,74.0522,74.0875,38886.0
2021-10-12 15:20:00,83.83,83.9,83.74,83.88,32598.0,74.0875,74.1494,74.008,74.1317,32598.0
2021-10-12 15:30:00,83.87,83.89,83.77,83.79,52584.0,74.1229,74.1405,74.0345,74.0522,52584.0
2021-10-12 15:40:00,83.79,83.8,83.56,83.62,104087.0,74.0522,74.061,73.8489,73.9019,104087.0
2021-10-12 15:50:00,83.63,83.86,83.57,83.79,227128.0,73.9108,74.114,73.8577,74.0522,227128.0
2021-10-13 09:30:00,83.58,83.61,82.93,83.0,130550.0,73.8666,73.8931,73.2921,73.354,130550.0
2021-10-13 09:40:00,83.06,83.13,82.75,82.78,125486.0,73.407,73.4689,73.133,73.1595,125486.0
2021-10-13 09:50:00,82.76,82.86,82.43,82.6,121926.0,73.1419,73.2302,72.8502,73.0005,121926.0
2021-10-13 10:00:00,82.56,82.58,82.38,82.47,57459.0,72.9651,72.9828,72.806,72.8856,57459.0
2021-10-13 10:10:00,82.47,82.52,82.2,82.36,111587.0,72.8856,72.9298,72.6469,72.7884,111587.0
2021-10-13 10:20:00,82.36,82.59,82.21,82.46,62415.0,72.7884,72.9916,72.6558,72.8767,62415.0
2021-10-13 10:30:00,82.44,82.84,82.44,82.57,83394.0,72.8591,73.2126,72.8591,72.9739,83394.0
2021-10-13 10:40:00,82.55,82.6,82.35,82.4,84296.0,72.9563,73.0005,72.7795,72.8237,84296.0
2021-10-13 10:50:00,82.4,82.46,82.22,82.43,313572.0,72.8237,72.8767,72.6646,72.8502,313572.0
2021-10-13 11:00:00,82.44,82.44,82.28,82.33,134722.0,72.8591,72.8591,72.7177,72.7618,134722.0
2021-10-13 11:10:00,82.34,82.52,82.3,82.52,48921.0,72.7707,72.9298,72.7353,72.9298,48921.0
2021-10-13 11:20:00,82.52,82.62,82.37,82.61,106239.0,72.9298,73.0181,72.7972,73.0093,106239.0
2021-10-13 11:30:00,82.62,82.94,82.6,82.94,37338.0,73.0181,73.3009,73.0005,73.3009,37338.0
2021-10-13 11:40:00,82.94,83.29,82.94,83.21,75871.0,73.3009,73.6103,73.3009,73.5396,75871.0
2021-10-13 11:50:00,83.2,83.24,83.16,83.21,29165.0,73.5307,73.5661,73.4954,73.5396,29165.0
2021-10-13 12:00:00,83.21,83.25,83.12,83.23,22929.0,73.5396,73.5749,73.46,73.5572,22929.0
2021-10-13 12:10:00,83.22,83.24,83.15,83.17,26638.0,73.5484,73.5661,73.4865,73.5042,26638.0
2021-10-13 12:20:00,83.16,83.21,83.12,83.2,27848.0,73.4954,73.5396,73.46,73.5307,27848.0
2021-10-13 12:30:00,83.19,83.21,83.1,83.21,23980.0,73.5219,73.5396,73.4424,73.5396,23980.0
2021-10-13 12:40:00,83.22,83.3,83.17,83.18,29570.0,73.5484,73.6191,73.5042,73.5131,29570.0
2021-10-13 12:50:00,83.18,83.19,83.09,83.15,25606.0,73.5131,73.5219,73.4335,73.4865,25606.0
2021-10-13 13:00:00,83.16,83.21,83.12,83.15,28720.0,73.4954,73.5396,73.46,73.4865,28720.0
2021-10-13 13:10:00,83.15,83.18,83.1,83.14,33526.0,73.4865,73.5131,73.4424,73.4777,33526.0
2021-10-13 13:20:00,83.15,83.24,83.14,83.22,49148.0,73.4865,73.5661,73.4777,73.5484,49148.0
2021-10-13 13:30:00,83.21,83.31,83.21,83.29,35552.0,73.5396,73.6279,73.5396,73.6103,35552.0
2021-10-13 13:40:00,83.29,83.3,83.22,83.22,48651.0,73.6103,73.6191,73.5484,73.5484,48651.0
2021-10-13 13:50:00,83.21,83.3,83.21,83.26,25187.0,73.5396,73.6191,73.5396,73.5838,25187.0
2021-10-13 14:00:00,83.27,83.45,83.13,83.21,54942.0,73.5926,73.7517,73.4689,73.5396,54942.0
2021-10-13 14:10:00,83.21,83.35,83.18,83.28,31661.0,73.5396,73.6633,73.5131,73.6014,31661.0
2021-10-13 14:20:00,83.29,83.35,83.2,83.26,48487.0,73.6103,73.6633,73.5307,73.5838,48487.0
2021-10-13 14:30:00,83.26,83.28,83.17,83.18,31753.0,73.5838,73.6014,73.5042,73.5131,31753.0
2021-10-13 14:40:00,83.19,83.2,83.1,83.17,53477.0,73.5219,73.5307,73.4424,73.5042,53477.0
2021-10-13 14:50:00,83.17,83.29,83.16,83.23,35454.0,73.5042,73.6103,73.4954,73.5572,35454.0
2021-10-13 15:00:00,83.23,83.29,83.05,83.28,74906.0,73.5572,73.6103,73.3982,73.6014,74906.0
2021-10-13 15:10:00,83.28,83.32,83.24,83.26,44286.0,73.6014,73.6368,73.5661,73.5838,44286.0
2021-10-13 15:20:00,83.26,83.27,83.19,83.2,43483.0,73.5838,73.5926,73.5219,73.5307,43483.0
2021-10-13 15:30:00,83.2,83.3,83.14,83.22,60499.0,73.5307,73.6191,73.4777,73.5484,60499.0
2021-10-13 15:40:00,83.2,83.3,83.17,83.28,83285.0,73.5307,73.6191,73.5042,73.6014,83285.0
2021-10-13 15:50:00,83.29,83.35,83.11,83.14,326513.0,73.6103,73.6633,73.4512,73.4777,326513.0
2021-10-14 09:30:00,84.34,85.1,84.31,84.55,350439.0,74.5382,75.2099,74.5117,74.7238,350439.0
2021-10-14 09:40:00,84.55,84.67,83.91,84.08,185990.0,74.7238,74.8299,74.1582,74.3085,185990.0
2021-10-14 09:50:00,84.04,84.05,82.92,83.09,201431.0,74.2731,74.2819,73.2833,73.4335,201431.0
2021-10-14 10:00:00,83.08,83.56,83.07,83.36,231630.0,73.4247,73.8489,73.4158,73.6721,231630.0
2021-10-14 10:10:00,83.38,84.05,83.3,84.03,167222.0,73.6898,74.2819,73.6191,74.2643,167222.0
2021-10-14 10:20:00,84.08,84.95,84.05,84.51,214745.0,74.3085,75.0774,74.2819,74.6885,214745.0
2021-10-14 10:30:00,84.53,84.88,84.46,84.68,249226.0,74.7062,75.0155,74.6443,74.8387,249226.0
2021-10-14 10:40:00,84.69,84.87,84.5,84.67,136512.0,74.8476,75.0066,74.6796,74.8299,136512.0
2021-10-14 10:50:00,84.68,85.1,84.63,85.05,123279.0,74.8387,75.2099,74.7945,75.1657,123279.0
2021-10-14 11:00:00,85.04,85.06,84.75,85.01,111446.0,75.1569,75.1746,74.9006,75.1304,111446.0
2021-10-14 11:10:00,85.01,85.01,84.88,84.91,82882.0,75.1304,75.1304,75.0155,75.042,82882.0
2021-10-14 11:20:00,84.91,85.22,84.9,85.13,131485.0,75.042,75.316,75.0332,75.2364,131485.0
2021-10-14 11:30:00,85.12,85.14,84.93,84.99,92009.0,75.2276,75.2453,75.0597,75.1127,92009.0
2021-10-14 11:40:00,85.01,85.05,84.92,84.95,63832.0,75.1304,75.1657,75.0508,75.0774,63832.0
2021-10-14 11:50:00,84.94,84.96,84.8,84.94,60589.0,75.0685,75.0862,74.9448,75.0685,60589.0
2021-10-14 12:00:00,84.93,85.01,84.89,84.91,71347.0,75.0597,75.1304,75.0243,75.042,71347.0
2021-10-14 12:10:00,84.92,84.98,84.87,84.95,64242.0,75.0508,75.1039,75.0066,75.0774,64242.0
2021-10-14 12:20:00,84.95,85.01,84.87,84.92,53535.0,75.0774,75.1304,75.0066,75.0508,53535.0
2021-10-14 12:30:00,84.91,85.02,84.84,85.02,66566.0,75.042,75.1392,74.9801,75.1392,66566.0
2021-10-14 12:40:00,85.01,85.02,84.78,84.8,50555.0,75.1304,75.1392,74.9271,74.9448,50555.0
2021-10-14 12:50:00,84.8,85.01,84.79,85.01,72178.0,74.9448,75.1304,74.9359,75.1304,72178.0
2021-10-14 13:00:00,85.02,85.11,84.92,85.0,83878.0,75.1392,75.2188,75.0508,75.1215,83878.0
2021-10-14 13:10:00,85.0,85.04,84.96,85.02,76106.0,75.1215,75.1569,75.0862,75.1392,76106.0
2021-10-14 13:20:00,85.02,85.23,85.01,85.19,65977.0,75.1392,75.3248,75.1304,75.2895,65977.0
2021-10-14 13:30:00,85.2,85.39,85.19,85.27,107586.0,75.2983,75.4662,75.2895,75.3602,107586.0
2021-10-14 13:40:00,85.27,85.39,85.27,85.32,56526.0,75.3602,75.4662,75.3602,75.4044,56526.0
2021-10-14 13:50:00,85.33,85.37,85.29,85.31,62798.0,75.4132,75.4485,75.3778,75.3955,62798.0
2021-10-14 14:00:00,85.3,85.45,85.28,85.38,74239.0,75.3867,75.5192,75.369,75.4574,74239.0
2021-10-14 14:10:00,85.38,85.39,85.19,85.21,86282.0,75.4574,75.4662,75.2895,75.3071,86282.0
2021-10-14 14:20:00,85.21,85.26,85.16,85.23,53492.0,75.3071,75.3513,75.2629,75.3248,53492.0
2021-10-14 14:30:00,85.23,85.24,85.09,85.11,64507.0,75.3248,75.3336,75.2011,75.2188,64507.0
2021-10-14 14:40:00,85.12,85.13,85.0,85.01,91881.0,75.2276,75.2364,75.1215,75.1304,91881.0
2021-10-14 14:50:00,85.02,85.12,84.99,85.09,54347.0,75.1392,75.2276,75.1127,75.2011,54347.0
2021-10-14 15:00:00,85.09,85.1,84.82,84.84,107574.0,75.2011,75.2099,74.9625,74.9801,107574.0
2021-10-14 15:10:00,84.84,84.85,84.68,84.69,130284.0,74.9801,74.989,74.8387,74.8476,130284.0
2021-10-14 15:20:00,84.7,84.77,84.68,84.71,116343.0,74.8564,74.9183,74.8387,74.8652,116343.0
2021-10-14 15:30:00,84.7,84.73,84.43,84.44,183534.0,74.8564,74.8829,74.6178,74.6266,183534.0
2021-10-14 15:40:00,84.44,84.7,84.4,84.51,309068.0,74.6266,74.8564,74.5913,74.6885,309068.0
2021-10-14 15:50:00,84.51,84.64,84.47,84.56,461838.0,74.6885,74.8034,74.6531,74.7327,461838.0
2021-10-15 09:30:00,85.03,85.4,84.94,85.16,288867.0,75.1481,75.4751,75.0685,75.2629,288867.0
2021-10-15 09:40:00,85.17,85.62,84.97,85.57,95638.0,75.2718,75.6695,75.095,75.6253,95638.0
2021-10-15 09:50:00,85.58,85.75,85.49,85.72,188335.0,75.6341,75.7844,75.5546,75.7579,188335.0
2021-10-15 10:00:00,85.73,86.11,85.69,86.08,141932.0,75.7667,76.1025,75.7314,76.076,141932.0
2021-10-15 10:10:00,86.08,86.29,85.99,86.02,137730.0,76.076,76.2616,75.9965,76.023,137730.0
2021-10-15 10:20:00,86.0,86.09,85.53,85.53,87924.0,76.0053,76.0849,75.5899,75.5899,87924.0
2021-10-15 10:30:00,85.55,85.81,85.51,85.77,82168.0,75.6076,75.8374,75.5723,75.8021,82168.0
2021-10-15 10:40:00,85.78,85.8,85.57,85.59,75287.0,75.8109,75.8286,75.6253,75.643,75287.0
2021-10-15 10:50:00,85.59,85.59,85.4,85.55,61990.0,75.643,75.643,75.4751,75.6076,61990.0
2021-10-15 11:00:00,85.55,85.61,85.46,85.56,53031.0,75.6076,75.6606,75.5281,75.6165,53031.0
2021-10-15 11:10:00,85.57,85.65,85.51,85.51,57032.0,75.6253,75.696,75.5723,75.5723,57032.0
2021-10-15 11:20:00,85.51,85.67,85.47,85.67,48093.0,75.5723,75.7137,75.5369,75.7137,48093.0
2021-10-15 11:30:00,85.68,85.76,85.65,85.76,50864.0,75.7225,75.7932,75.696,75.7932,50864.0
2021-10-15 11:40:00,85.76,85.98,85.74,85.94,63628.0,75.7932,75.9876,75.7755,75.9523,63628.0
2021-10-15 11:50:00,85.94,86.08,85.86,86.03,61612.0,75.9523,76.076,75.8816,76.0318,61612.0
2021-10-15 12:00:00,86.03,86.08,85.87,85.96,50406.0,76.0318,76.076,75.8904,75.97,50406.0
2021-10-15 12:10:00,85.97,86.01,85.92,86.0,42543.0,75.9788,76.0142,75.9346,76.0053,42543.0
2021-10-15 12:20:00,86.0,86.01,85.94,85.98,45350.0,76.0053,76.0142,75.9523,75.9876,45350.0
2021-10-15 12:30:00,85.99,86.06,85.94,86.0,63181.0,75.9965,76.0584,75.9523,76.0053,63181.0
2021-10-15 12:40:00,86.01,86.02,85.87,85.89,37293.0,76.0142,76.023,75.8904,75.9081,37293.0
2021-10-15 12:50:00,85.89,85.96,85.86,85.91,48925.0,75.9081,75.97,75.8816,75.9258,48925.0
2021-10-15 13:00:00,85.91,85.98,85.9,85.92,37273.0,75.9258,75.9876,75.9169,75.9346,37273.0
2021-10-15 13:10:00,85.91,85.94,85.82,85.84,42129.0,75.9258,75.9523,75.8462,75.8639,42129.0
2021-10-15 13:20:00,85.84,85.95,85.82,85.87,47015.0,75.8639,75.9611,75.8462,75.8904,47015.0
2021-10-15 13:30:00,85.87,85.97,85.86,85.94,33130.0,75.8904,75.9788,75.8816,75.9523,33130.0
2021-10-15 13:40:00,85.94,86.01,85.9,85.98,50082.0,75.9523,76.0142,75.9169,75.9876,50082.0
2021-10-15 13:50:00,85.98,85.99,85.89,85.9,47052.0,75.9876,75.9965,75.9081,75.9169,47052.0
2021-10-15 14:00:00,85.9,86.12,85.89,86.08,49892.0,75.9169,76.1114,75.9081,76.076,49892.0
2021-10-15 14:10:00,86.07,86.12,86.03,86.04,36289.0,76.0672,76.1114,76.0318,76.0407,36289.0
2021-10-15 14:20:00,86.05,86.05,85.89,85.92,52370.0,76.0495,76.0495,75.9081,75.9346,52370.0
2021-10-15 14:30:00,85.94,85.94,85.83,85.86,65406.0,75.9523,75.9523,75.8551,75.8816,65406.0
2021-10-15 14:40:00,85.87,85.9,85.83,85.86,41086.0,75.8904,75.9169,75.8551,75.8816,41086.0
2021-10-15 14:50:00,85.87,85.97,85.82,85.97,66349.0,75.8904,75.9788,75.8462,75.9788,66349.0
2021-10-15 15:00:00,85.96,85.97,85.78,85.79,89972.0,75.97,75.9788,75.8109,75.8197,89972.0
2021-10-15 15:10:00,85.8,85.95,85.79,85.86,74645.0,75.8286,75.9611,75.8197,75.8816,74645.0
2021-10-15 15:20:00,85.88,86.01,85.87,85.96,52589.0,75.8993,76.0142,75.8904,75.97,52589.0
2021-10-15 15:30:00,85.97,86.02,85.81,85.93,136768.0,75.9788,76.023,75.8374,75.9435,136768.0
2021-10-15 15:40:00,85.93,86.02,85.87,85.88,168199.0,75.9435,76.023,75.8904,75.8993,168199.0
2021-10-15 15:50:00,85.88,86.0,85.81,85.83,471978.0,75.8993,76.0053,75.8374,75.8551,471978.0
2021-10-18 09:30:00,85.75,85.75,84.85,84.85,130435.0,75.7844,75.7844,74.989,74.989,130435.0
2021-10-18 09:40:00,84.78,85.05,84.68,84.82,82333.0,74.9271,75.1657,74.8387,74.9625,82333.0
2021-10-18 09:50:00,84.81,85.15,84.75,85.03,50039.0,74.9536,75.2541,74.9006,75.1481,50039.0
2021-10-18 10:00:00,85.07,85.19,84.94,85.13,60635.0,75.1834,75.2895,75.0685,75.2364,60635.0
2021-10-18 10:10:00,85.12,85.2,84.92,85.04,60310.0,75.2276,75.2983,75.0508,75.1569,60310.0
2021-10-18 10:20:00,85.0,85.0,84.83,84.98,45041.0,75.1215,75.1215,74.9713,75.1039,45041.0
2021-10-18 10:30:00,85.0,85.24,84.91,85.19,57638.0,75.1215,75.3336,75.042,75.2895,57638.0
2021-10-18 10:40:00,85.22,85.35,85.12,85.17,45719.0,75.316,75.4309,75.2276,75.2718,45719.0
2021-10-18 10:50:00,85.11,85.12,84.93,85.11,54959.0,75.2188,75.2276,75.0597,75.2188,54959.0
2021-10-18 11:00:00,85.12,85.14,84.99,85.06,72282.0,75.2276,75.2453,75.1127,75.1746,72282.0
2021-10-18 11:10:00,85.07,85.27,84.99,85.26,41583.0,75.1834,75.3602,75.1127,75.3513,41583.0
2021-10-18 11:20:00,85.25,85.34,85.12,85.12,29225.0,75.3425,75.422,75.2276,75.2276,29225.0
2021-10-18 11:30:00,85.13,85.19,85.02,85.06,45302.0,75.2364,75.2895,75.1392,75.1746,45302.0
2021-10-18 11:40:00,85.06,85.08,85.01,85.03,27380.0,75.1746,75.1922,75.1304,75.1481,27380.0
2021-10-18 11:50:00,85.04,85.04,84.93,84.97,55949.0,75.1569,75.1569,75.0597,75.095,55949.0
2021-10-18 12:00:00,84.97,85.08,84.96,85.06,31117.0,75.095,75.1922,75.0862,75.1746,31117.0
2021-10-18 12:10:00,85.06,85.1,85.01,85.06,34705.0,75.1746,75.2099,75.1304,75.1746,34705.0
2021-10-18 12:20:00,85.05,85.08,84.92,84.94,38057.0,75.1657,75.1922,75.0508,75.0685,38057.0
2021-10-18 12:30:00,84.93,84.93,84.82,84.83,43813.0,75.0597,75.0597,74.9625,74.9713,43813.0
2021-10-18 12:40:00,84.83,84.86,84.76,84.8,41367.0,74.9713,74.9978,74.9094,74.9448,41367.0
2021-10-18 12:50:00,84.79,84.8,84.7,84.7,64107.0,74.9359,74.9448,74.8564,74.8564,64107.0
2021-10-18 13:00:00,84.7,84.82,84.69,84.79,46622.0,74.8564,74.9625,74.8476,74.9359,46622.0
2021-10-18 13:10:00,84.79,84.82,84.69,84.72,55321.0,74.9359,74.9625,74.8476,74.8741,55321.0
2021-10-18 13:20:00,84.72,84.77,84.59,84.6,76186.0,74.8741,74.9183,74.7592,74.768,76186.0
2021-10-18 13:30:00,84.59,84.68,84.58,84.65,72365.0,74.7592,74.8387,74.7504,74.8122,72365.0
2021-10-18 13:40:00,84.64,84.66,84.5,84.51,73093.0,74.8034,74.8211,74.6796,74.6885,73093.0
2021-10-18 13:50:00,84.51,84.55,84.4,84.41,103400.0,74.6885,74.7238,74.5913,74.6001,103400.0
2021-10-18 14:00:00,84.42,84.43,84.32,84.34,73672.0,74.6089,74.6178,74.5206,74.5382,73672.0
2021-10-18 14:10:00,84.34,84.35,84.22,84.22,87572.0,74.5382,74.5471,74.4322,74.4322,87572.0
2021-10-18 14:20:00,84.21,84.22,84.11,84.2,101145.0,74.4234,74.4322,74.335,74.4145,101145.0
2021-10-18 14:30:00,84.2,84.34,84.16,84.28,93894.0,74.4145,74.5382,74.3792,74.4852,93894.0
2021-10-18 14:40:00,84.28,84.39,84.27,84.32,49919.0,74.4852,74.5824,74.4764,74.5206,49919.0
2021-10-18 14:50:00,84.31,84.39,84.3,84.34,51443.0,74.5117,74.5824,74.5029,74.5382,51443.0
2021-10-18 15:00:00,84.35,84.38,84.16,84.26,106136.0,74.5471,74.5736,74.3792,74.4675,106136.0
2021-10-18 15:10:00,84.26,84.37,84.13,84.18,57133.0,74.4675,74.5648,74.3526,74.3968,57133.0
2021-10-18 15:20:00,84.18,84.28,84.12,84.26,105240.0,74.3968,74.4852,74.3438,74.4675,105240.0
2021-10-18 15:30:00,84.26,84.44,84.24,84.42,110777.0,74.4675,74.6266,74.4499,74.6089,110777.0
2021-10-18 15:40:00,84.41,84.54,84.4,84.48,118057.0,74.6001,74.715,74.5913,74.662,118057.0
2021-10-18 15:50:00,84.5,84.59,84.39,84.48,383325.0,74.6796,74.7592,74.5824,74.662,383325.0
2021-10-19 09:30:00,84.97,85.31,84.7,84.77,154611.0,75.095,75.3955,74.8564,74.9183,154611.0
2021-10-19 09:40:00,84.78,85.07,84.7,84.88,82383.0,74.9271,75.1834,74.8564,75.0155,82383.0
2021-10-19 09:50:00,84.88,85.04,84.76,84.89,60117.0,75.0155,75.1569,74.9094,75.0243,60117.0
2021-10-19 10:00:00,84.89,85.1,84.89,85.02,62752.0,75.0243,75.2099,75.0243,75.1392,62752.0
2021-10-19 10:10:00,85.01,85.08,84.82,84.93,39026.0,75.1304,75.1922,74.9625,75.0597,39026.0
2021-10-19 10:20:00,84.93,84.93,84.76,84.8,56714.0,75.0597,75.0597,74.9094,74.9448,56714.0
2021-10-19 10:30:00,84.8,84.83,84.66,84.7,48546.0,74.9448,74.9713,74.8211,74.8564,48546.0
2021-10-19 10:40:00,84.71,84.85,84.68,84.85,65657.0,74.8652,74.989,74.8387,74.989,65657.0
2021-10-19 10:50:00,84.86,84.89,84.78,84.84,108283.0,74.9978,75.0243,74.9271,74.9801,108283.0
2021-10-19 11:00:00,84.85,85.03,84.82,85.0,69529.0,74.989,75.1481,74.9625,75.1215,69529.0
2021-10-19 11:10:00,85.01,85.03,84.92,84.99,35119.0,75.1304,75.1481,75.0508,75.1127,35119.0
2021-10-19 11:20:00,84.98,85.02,84.86,84.88,39446.0,75.1039,75.1392,74.9978,75.0155,39446.0
2021-10-19 11:30:00,84.88,84.88,84.78,84.86,39948.0,75.0155,75.0155,74.9271,74.9978,39948.0
2021-10-19 11:40:00,84.86,84.87,84.73,84.73,38838.0,74.9978,75.0066,74.8829,74.8829,38838.0
2021-10-19 11:50:00,84.73,84.78,84.67,84.75,44175.0,74.8829,74.9271,74.8299,74.9006,44175.0
2021-10-19 12:00:00,84.75,84.76,84.63,84.75,67577.0,74.9006,74.9094,74.7945,74.9006,67577.0
2021-10-19 12:10:00,84.75,84.9,84.74,84.86,58177.0,74.9006,75.0332,74.8918,74.9978,58177.0
2021-10-19 12:20:00,84.86,84.87,84.65,84.72,57010.0,74.9978,75.0066,74.8122,74.8741,57010.0
2021-10-19 12:30:00,84.71,84.76,84.68,84.71,38433.0,74.8652,74.9094,74.8387,74.8652,38433.0
2021-10-19 12:40:00,84.71,84.77,84.69,84.74,30558.0,74.8652,74.9183,74.8476,74.8918,30558.0
2021-10-19 12:50:00,84.74,84.81,84.71,84.78,45092.0,74.8918,74.9536,74.8652,74.9271,45092.0
2021-10-19 13:00:00,84.78,84.83,84.76,84.81,56098.0,74.9271,74.9713,74.9094,74.9536,56098.0
2021-10-19 13:10:00,84.81,84.89,84.76,84.84,65439.0,74.9536,75.0243,74.9094,74.9801,65439.0
2021-10-19 13:20:00,84.84,84.85,84.76,84.79,30224.0,74.9801,74.989,74.9094,74.9359,30224.0
2021-10-19 13:30:00,84.79,84.79,84.68,84.73,33713.0,74.9359,74.9359,74.8387,74.8829,33713.0
2021-10-19 13:40:00,84.73,84.74,84.68,84.72,35238.0,74.8829,74.8918,74.8387,74.8741,35238.0
2021-10-19 13:50:00,84.72,84.76,84.7,84.73,40414.0,74.8741,74.9094,74.8564,74.8829,40414.0
2021-10-19 14:00:00,84.75,84.76,84.62,84.72,54647.0,74.9006,74.9094,74.7857,74.8741,54647.0
2021-10-19 14:10:00,84.72,84.74,84.67,84.73,37938.0,74.8741,74.8918,74.8299,74.8829,37938.0
2021-10-19 14:20:00,84.72,84.88,84.71,84.84,60993.0,74.8741,75.0155,74.8652,74.9801,60993.0
2021-10-19 14:30:00,84.84,84.86,84.73,84.75,38932.0,74.9801,74.9978,74.8829,74.9006,38932.0
2021-10-19 14:40:00,84.76,84.83,84.71,84.83,35139.0,74.9094,74.9713,74.8652,74.9713,35139.0
2021-10-19 14:50:00,84.83,84.87,84.77,84.78,29645.0,74.9713,75.0066,74.9183,74.9271,29645.0
2021-10-19 15:00:00,84.77,84.85,84.74,84.84,41627.0,74.9183,74.989,74.8918,74.9801,41627.0
2021-10-19 15:10:00,84.85,85.03,84.8,85.02,69282.0,74.989,75.1481,74.9448,75.1392,69282.0
2021-10-19 15:20:00,85.02,85.03,84.92,85.01,55551.0,75.1392,75.1481,75.0508,75.1304,55551.0
2021-10-19 15:30:00,85.01,85.01,84.88,84.9,83658.0,75.1304,75.1304,75.0155,75.0332,83658.0
2021-10-19 15:40:00,84.9,84.93,84.76,84.78,77771.0,75.0332,75.0597,74.9094,74.9271,77771.0
2021-10-19 15:50:00,84.77,84.89,84.75,84.89,195973.0,74.9183,75.0243,74.9006,75.0243,195973.0
2021-10-20 09:30:00,85.1,86.27,85.0,86.24,241456.0,75.2099,76.2439,75.1215,76.2174,241456.0
2021-10-20 09:40:00,86.23,86.57,86.21,86.34,200481.0,76.2086,76.5091,76.1909,76.3058,200481.0
2021-10-20 09:50:00,86.34,86.73,86.19,86.29,156387.0,76.3058,76.6505,76.1732,76.2616,156387.0
2021-10-20 10:00:00,86.3,86.59,86.3,86.52,74192.0,76.2705,76.5268,76.2705,76.4649,74192.0
2021-10-20 10:10:00,86.5,86.52,86.04,86.21,73145.0,76.4472,76.4649,76.0407,76.1909,73145.0
2021-10-20 10:20:00,86.21,86.29,86.13,86.22,64996.0,76.1909,76.2616,76.1202,76.1998,64996.0
2021-10-20 10:30:00,86.21,86.37,86.15,86.35,47077.0,76.1909,76.3323,76.1379,76.3146,47077.0
2021-10-20 10:40:00,86.34,86.6,86.33,86.54,58160.0,76.3058,76.5356,76.297,76.4826,58160.0
2021-10-20 10:50:00,86.55,86.65,86.5,86.62,56205.0,76.4914,76.5798,76.4472,76.5533,56205.0
2021-10-20 11:00:00,86.63,86.77,86.59,86.75,78835.0,76.5621,76.6858,76.5268,76.6682,78835.0
2021-10-20 11:10:00,86.75,86.83,86.68,86.7,50272.0,76.6682,76.7389,76.6063,76.624,50272.0
2021-10-20 11:20:00,86.69,86.73,86.57,86.62,38578.0,76.6151,76.6505,76.5091,76.5533,38578.0
2021-10-20 11:30:00,86.62,86.67,86.54,86.57,44253.0,76.5533,76.5975,76.4826,76.5091,44253.0
2021-10-20 11:40:00,86.58,86.73,86.54,86.7,35879.0,76.5179,76.6505,76.4826,76.624,35879.0
2021-10-20 11:50:00,86.7,86.74,86.65,86.7,54832.0,76.624,76.6593,76.5798,76.624,54832.0
2021-10-20 12:00:00,86.7,86.81,86.6,86.63,68882.0,76.624,76.7212,76.5356,76.5621,68882.0
2021-10-20 12:10:00,86.66,86.8,86.65,86.75,52540.0,76.5886,76.7123,76.5798,76.6682,52540.0
2021-10-20 12:20:00,86.75,86.77,86.7,86.73,55669.0,76.6682,76.6858,76.624,76.6505,55669.0
2021-10-20 12:30:00,86.73,86.78,86.72,86.73,65975.0,76.6505,76.6947,76.6416,76.6505,65975.0
2021-10-20 12:40:00,86.72,86.74,86.58,86.59,53896.0,76.6416,76.6593,76.5179,76.5268,53896.0
2021-10-20 12:50:00,86.58,86.65,86.54,86.62,58139.0,76.5179,76.5798,76.4826,76.5533,58139.0
2021-10-20 13:00:00,86.61,86.65,86.56,86.65,41556.0,76.5444,76.5798,76.5002,76.5798,41556.0
2021-10-20 13:10:00,86.64,86.71,86.58,86.59,31545.0,76.5709,76.6328,76.5179,76.5268,31545.0
2021-10-20 13:20:00,86.59,86.71,86.53,86.69,42723.0,76.5268,76.6328,76.4737,76.6151,42723.0
2021-10-20 13:30:00,86.7,86.7,86.61,86.65,44723.0,76.624,76.624,76.5444,76.5798,44723.0
2021-10-20 13:40:00,86.64,86.8,86.64,86.79,33407.0,76.5709,76.7123,76.5709,76.7035,33407.0
2021-10-20 13:50:00,86.78,86.79,86.68,86.7,34009.0,76.6947,76.7035,76.6063,76.624,34009.0
2021-10-20 14:00:00,86.69,86.76,86.62,86.64,66043.0,76.6151,76.677,76.5533,76.5709,66043.0
2021-10-20 14:10:00,86.63,86.69,86.58,86.59,42812.0,76.5621,76.6151,76.5179,76.5268,42812.0
2021-10-20 14:20:00,86.59,86.68,86.57,86.64,34860.0,76.5268,76.6063,76.5091,76.5709,34860.0
2021-10-20 14:30:00,86.64,86.68,86.61,86.65,33573.0,76.5709,76.6063,76.5444,76.5798,33573.0
2021-10-20 14:40:00,86.64,86.67,86.62,86.65,27257.0,76.5709,76.5975,76.5533,76.5798,27257.0
2021-10-20 14:50:00,86.65,86.69,86.62,86.63,35012.0,76.5798,76.6151,76.5533,76.5621,35012.0
2021-10-20 15:00:00,86.64,86.74,86.63,86.65,43195.0,76.5709,76.6593,76.5621,76.5798,43195.0
2021-10-20 15:10:00,86.64,86.66,86.56,86.58,50314.0,76.5709,76.5886,76.5002,76.5179,50314.0
2021-10-20 15:20:00,86.58,86.68,86.53,86.65,64200.0,76.5179,76.6063,76.4737,76.5798,64200.0
2021-10-20 15:30:00,86.66,86.66,86.49,86.51,124402.0,76.5886,76.5886,76.4384,76.4561,124402.0
2021-10-20 15:40:00,86.52,86.61,86.47,86.55,150158.0,76.4649,76.5444,76.4207,76.4914,150158.0
2021-10-20 15:50:00,86.55,86.6,86.45,86.55,378122.0,76.4914,76.5356,76.403,76.4914,378122.0
2021-10-21 09:30:00,85.84,86.42,85.71,86.38,172372.0,76.3006,76.8162,76.1851,76.7806,172372.0
2021-10-21 09:40:00,86.37,86.38,85.8,85.86,123036.0,76.7717,76.7806,76.2651,76.3184,123036.0
2021-10-21 09:50:00,85.8,86.02,85.77,86.02,63253.0,76.2651,76.4606,76.2384,76.4606,63253.0
2021-10-21 10:00:00,86.04,86.2,85.99,86.18,63120.0,76.4784,76.6206,76.434,76.6028,63120.0
2021-10-21 10:10:00,86.17,86.44,86.17,86.31,174336.0,76.5939,76.8339,76.5939,76.7184,174336.0
2021-10-21 10:20:00,86.3,86.38,86.23,86.37,55074.0,76.7095,76.7806,76.6473,76.7717,55074.0
2021-10-21 10:30:00,86.39,86.47,86.27,86.27,63115.0,76.7895,76.8606,76.6828,76.6828,63115.0
2021-10-21 10:40:00,86.27,86.35,86.19,86.34,39856.0,76.6828,76.7539,76.6117,76.7451,39856.0
2021-10-21 10:50:00,86.33,86.34,86.11,86.12,41625.0,76.7362,76.7451,76.5406,76.5495,41625.0
2021-10-21 11:00:00,86.11,86.3,86.1,86.11,82418.0,76.5406,76.7095,76.5317,76.5406,82418.0
2021-10-21 11:10:00,86.11,86.13,85.99,86.02,61528.0,76.5406,76.5584,76.434,76.4606,61528.0
2021-10-21 11:20:00,86.02,86.09,85.9,85.93,56206.0,76.4606,76.5228,76.354,76.3806,56206.0
2021-10-21 11:30:00,85.93,86.1,85.91,86.08,55614.0,76.3806,76.5317,76.3628,76.5139,55614.0
2021-10-21 11:40:00,86.06,86.19,86.02,86.19,27719.0,76.4962,76.6117,76.4606,76.6117,27719.0
2021-10-21 11:50:00,86.2,86.41,86.19,86.4,60399.0,76.6206,76.8073,76.6117,76.7984,60399.0
2021-10-21 12:00:00,86.4,86.6,86.39,86.6,110014.0,76.7984,76.9762,76.7895,76.9762,110014.0
2021-10-21 12:10:00,86.59,86.6,86.35,86.38,71563.0,76.9673,76.9762,76.7539,76.7806,71563.0
2021-10-21 12:20:00,86.38,86.43,86.28,86.29,40940.0,76.7806,76.8251,76.6917,76.7006,40940.0
2021-10-21 12:30:00,86.3,86.3,86.12,86.14,34300.0,76.7095,76.7095,76.5495,76.5673,34300.0
2021-10-21 12:40:00,86.14,86.15,86.03,86.06,27083.0,76.5673,76.5762,76.4695,76.4962,27083.0
2021-10-21 12:50:00,86.06,86.11,86.01,86.05,24671.0,76.4962,76.5406,76.4517,76.4873,24671.0
2021-10-21 13:00:00,86.04,86.17,86.04,86.15,26948.0,76.4784,76.5939,76.4784,76.5762,26948.0
2021-10-21 13:10:00,86.15,86.24,86.14,86.23,21860.0,76.5762,76.6562,76.5673,76.6473,21860.0
2021-10-21 13:20:00,86.23,86.3,86.16,86.19,36582.0,76.6473,76.7095,76.5851,76.6117,36582.0
2021-10-21 13:30:00,86.19,86.32,86.19,86.31,30916.0,76.6117,76.7273,76.6117,76.7184,30916.0
2021-10-21 13:40:00,86.31,86.34,86.24,86.31,36184.0,76.7184,76.7451,76.6562,76.7184,36184.0
2021-10-21 13:50:00,86.3,86.31,86.21,86.28,35837.0,76.7095,76.7184,76.6295,76.6917,35837.0
2021-10-21 14:00:00,86.28,86.37,86.27,86.34,30453.0,76.6917,76.7717,76.6828,76.7451,30453.0
2021-10-21 14:10:00,86.34,86.5,86.32,86.48,46490.0,76.7451,76.8873,76.7273,76.8695,46490.0
2021-10-21 14:20:00,86.47,86.57,86.47,86.57,62094.0,76.8606,76.9495,76.8606,76.9495,62094.0
2021-10-21 14:30:00,86.58,86.6,86.47,86.5,40142.0,76.9584,76.9762,76.8606,76.8873,40142.0
2021-10-21 14:40:00,86.5,86.5,86.37,86.39,33487.0,76.8873,76.8873,76.7717,76.7895,33487.0
2021-10-21 14:50:00,86.37,86.41,86.34,86.41,19231.0,76.7717,76.8073,76.7451,76.8073,19231.0
2021-10-21 15:00:00,86.42,86.49,86.4,86.45,39993.0,76.8162,76.8784,76.7984,76.8428,39993.0
2021-10-21 15:10:00,86.46,86.54,86.41,86.43,53389.0,76.8517,76.9228,76.8073,76.8251,53389.0
2021-10-21 15:20:00,86.43,86.62,86.43,86.58,47821.0,76.8251,76.9939,76.8251,76.9584,47821.0
2021-10-21 15:30:00,86.59,86.7,86.54,86.66,80357.0,76.9673,77.065,76.9228,77.0295,80357.0
2021-10-21 15:40:00,86.65,86.82,86.63,86.8,153379.0,77.0206,77.1717,77.0028,77.1539,153379.0
2021-10-21 15:50:00,86.8,86.89,86.79,86.85,359334.0,77.1539,77.2339,77.145,77.1984,359334.0
2021-10-22 09:30:00,86.48,87.03,86.24,86.45,212315.0,76.8695,77.3584,76.6562,76.8428,212315.0
2021-10-22 09:40:00,86.47,87.07,86.35,87.03,136670.0,76.8606,77.3939,76.7539,77.3584,136670.0
2021-10-22 09:50:00,87.0,87.13,86.45,86.46,111766.0,77.3317,77.4473,76.8428,76.8517,111766.0
2021-10-22 10:00:00,86.5,86.88,86.49,86.69,59229.0,76.8873,77.225,76.8784,77.0562,59229.0
2021-10-22 10:10:00,86.69,86.76,86.43,86.53,82410.0,77.0562,77.1184,76.8251,76.9139,82410.0
2021-10-22 10:20:00,86.53,86.56,86.4,86.46,64591.0,76.9139,76.9406,76.7984,76.8517,64591.0
2021-10-22 10:30:00,86.46,86.54,86.41,86.51,43367.0,76.8517,76.9228,76.8073,76.8962,43367.0
2021-10-22 10:40:00,86.51,86.56,86.44,86.51,70858.0,76.8962,76.9406,76.8339,76.8962,70858.0
2021-10-22 10:50:00,86.52,86.56,86.39,86.42,51729.0,76.9051,76.9406,76.7895,76.8162,51729.0
2021-10-22 11:00:00,86.42,86.49,86.34,86.48,46183.0,76.8162,76.8784,76.7451,76.8695,46183.0
2021-10-22 11:10:00,86.48,86.61,86.46,86.57,39847.0,76.8695,76.9851,76.8517,76.9495,39847.0
2021-10-22 11:20:00,86.61,86.67,86.35,86.44,55074.0,76.9851,77.0384,76.7539,76.8339,55074.0
2021-10-22 11:30:00,86.42,86.52,86.38,86.41,39242.0,76.8162,76.9051,76.7806,76.8073,39242.0
2021-10-22 11:40:00,86.41,86.48,86.31,86.35,45261.0,76.8073,76.8695,76.7184,76.7539,45261.0
2021-10-22 11:50:00,86.33,86.47,86.3,86.43,35396.0,76.7362,76.8606,76.7095,76.8251,35396.0
2021-10-22 12:00:00,86.38,86.47,86.31,86.45,33371.0,76.7806,76.8606,76.7184,76.8428,33371.0
2021-10-22 12:10:00,86.44,86.55,86.43,86.53,25382.0,76.8339,76.9317,76.8251,76.9139,25382.0
2021-10-22 12:20:00,86.52,86.57,86.5,86.56,19684.0,76.9051,76.9495,76.8873,76.9406,19684.0
2021-10-22 12:30:00,86.56,86.65,86.55,86.62,33714.0,76.9406,77.0206,76.9317,76.9939,33714.0
2021-10-22 12:40:00,86.62,86.65,86.56,86.59,35356.0,76.9939,77.0206,76.9406,76.9673,35356.0
2021-10-22 12:50:00,86.59,86.64,86.58,86.6,25160.0,76.9673,77.0117,76.9584,76.9762,25160.0
2021-10-22 13:00:00,86.59,86.6,86.51,86.56,23863.0,76.9673,76.9762,76.8962,76.9406,23863.0
2021-10-22 13:10:00,86.57,86.62,86.52,86.57,28066.0,76.9495,76.9939,76.9051,76.9495,28066.0
2021-10-22 13:20:00,86.55,86.61,86.49,86.51,18454.0,76.9317,76.9851,76.8784,76.8962,18454.0
2021-10-22 13:30:00,86.51,86.65,86.5,86.64,28423.0,76.8962,77.0206,76.8873,77.0117,28423.0
2021-10-22 13:40:00,86.63,86.95,86.62,86.95,109722.0,77.0028,77.2873,76.9939,77.2873,109722.0
2021-10-22 13:50:00,86.95,86.98,86.85,86.87,58808.0,77.2873,77.3139,77.1984,77.2162,58808.0
2021-10-22 14:00:00,86.87,86.94,86.86,86.88,34812.0,77.2162,77.2784,77.2073,77.225,34812.0
2021-10-22 14:10:00,86.9,86.93,86.89,86.92,28278.0,77.2428,77.2695,77.2339,77.2606,28278.0
2021-10-22 14:20:00,86.92,87.07,86.92,87.06,39306.0,77.2606,77.3939,77.2606,77.385,39306.0
2021-10-22 14:30:00,87.06,87.2,87.05,87.14,45599.0,77.385,77.5095,77.3762,77.4562,45599.0
2021-10-22 14:40:00,87.14,87.18,87.11,87.16,32647.0,77.4562,77.4917,77.4295,77.4739,32647.0
2021-10-22 14:50:00,87.16,87.32,87.14,87.29,66485.0,77.4739,77.6161,77.4562,77.5895,66485.0
2021-10-22 15:00:00,87.28,87.32,87.17,87.28,72387.0,77.5806,77.6161,77.4828,77.5806,72387.0
2021-10-22 15:10:00,87.28,87.31,87.18,87.19,67262.0,77.5806,77.6073,77.4917,77.5006,67262.0
2021-10-22 15:20:00,87.19,87.42,87.18,87.4,78465.0,77.5006,77.705,77.4917,77.6873,78465.0
2021-10-22 15:30:00,87.42,87.52,87.39,87.48,132388.0,77.705,77.7939,77.6784,77.7584,132388.0
2021-10-22 15:40:00,87.47,87.49,87.37,87.42,138611.0,77.7495,77.7673,77.6606,77.705,138611.0
2021-10-22 15:50:00,87.42,87.59,87.37,87.53,393229.0,77.705,77.8561,77.6606,77.8028,393229.0
2021-10-25 09:30:00,87.72,87.72,87.02,87.61,135619.0,77.9717,77.9717,77.3495,77.8739,135619.0
2021-10-25 09:40:00,87.64,88.0,87.62,87.85,198074.0,77.9006,78.2206,77.8828,78.0872,198074.0
2021-10-25 09:50:00,87.84,87.99,87.69,87.72,100325.0,78.0784,78.2117,77.945,77.9717,100325.0
2021-10-25 10:00:00,87.73,87.74,87.37,87.62,126782.0,77.9806,77.9895,77.6606,77.8828,126782.0
2021-10-25 10:10:00,87.64,87.92,87.64,87.79,73425.0,77.9006,78.1495,77.9006,78.0339,73425.0
2021-10-25 10:20:00,87.82,87.82,87.51,87.62,45599.0,78.0606,78.0606,77.785,77.8828,45599.0
2021-10-25 10:30:00,87.63,87.63,87.32,87.35,70511.0,77.8917,77.8917,77.6161,77.6428,70511.0
2021-10-25 10:40:00,87.35,87.67,87.26,87.64,111400.0,77.6428,77.9273,77.5628,77.9006,111400.0
2021-10-25 10:50:00,87.65,87.7,87.58,87.59,43665.0,77.9095,77.9539,77.8473,77.8561,43665.0
2021-10-25 11:00:00,87.6,87.64,87.38,87.38,50393.0,77.865,77.9006,77.6695,77.6695,50393.0
2021-10-25 11:10:00,87.38,87.42,87.24,87.35,46695.0,77.6695,77.705,77.545,77.6428,46695.0
2021-10-25 11:20:00,87.37,87.48,87.28,87.48,45954.0,77.6606,77.7584,77.5806,77.7584,45954.0
2021-10-25 11:30:00,87.48,87.64,87.45,87.57,58837.0,77.7584,77.9006,77.7317,77.8384,58837.0
2021-10-25 11:40:00,87.56,87.58,87.48,87.51,24003.0,77.8295,77.8473,77.7584,77.785,24003.0
2021-10-25 11:50:00,87.51,87.52,87.45,87.52,87616.0,77.785,77.7939,77.7317,77.7939,87616.0
2021-10-25 12:00:00,87.51,87.53,87.46,87.48,55515.0,77.785,77.8028,77.7406,77.7584,55515.0
2021-10-25 12:10:00,87.48,87.58,87.38,87.45,67921.0,77.7584,77.8473,77.6695,77.7317,67921.0
2021-10-25 12:20:00,87.44,87.45,87.32,87.41,53366.0,77.7228,77.7317,77.6161,77.6961,53366.0
2021-10-25 12:30:00,87.41,87.44,87.32,87.33,31484.0,77.6961,77.7228,77.6161,77.625,31484.0
2021-10-25 12:40:00,87.32,87.35,87.25,87.32,34665.0,77.6161,77.6428,77.5539,77.6161,34665.0
2021-10-25 12:50:00,87.32,87.36,87.24,87.33,25908.0,77.6161,77.6517,77.545,77.625,25908.0
2021-10-25 13:00:00,87.34,87.46,87.3,87.46,27542.0,77.6339,77.7406,77.5984,77.7406,27542.0
2021-10-25 13:10:00,87.46,87.49,87.42,87.48,33958.0,77.7406,77.7673,77.705,77.7584,33958.0
2021-10-25 13:20:00,87.47,87.49,87.4,87.47,30176.0,77.7495,77.7673,77.6873,77.7495,30176.0
2021-10-25 13:30:00,87.46,87.51,87.45,87.48,44596.0,77.7406,77.785,77.7317,77.7584,44596.0
2021-10-25 13:40:00,87.48,87.52,87.39,87.42,71800.0,77.7584,77.7939,77.6784,77.705,71800.0
2021-10-25 13:50:00,87.42,87.49,87.35,87.37,117377.0,77.705,77.7673,77.6428,77.6606,117377.0
2021-10-25 14:00:00,87.38,87.46,87.37,87.41,40727.0,77.6695,77.7406,77.6606,77.6961,40727.0
2021-10-25 14:10:00,87.41,87.45,87.37,87.45,39318.0,77.6961,77.7317,77.6606,77.7317,39318.0
2021-10-25 14:20:00,87.45,87.51,87.39,87.48,59553.0,77.7317,77.785,77.6784,77.7584,59553.0
2021-10-25 14:30:00,87.48,87.51,87.43,87.45,48045.0,77.7584,77.785,77.7139,77.7317,48045.0
2021-10-25 14:40:00,87.45,87.58,87.44,87.55,59266.0,77.7317,77.8473,77.7228,77.8206,59266.0
2021-10-25 14:50:00,87.55,87.62,87.46,87.62,75136.0,77.8206,77.8828,77.7406,77.8828,75136.0
2021-10-25 15:00:00,87.62,87.63,87.5,87.58,67318.0,77.8828,77.8917,77.7761,77.8473,67318.0
2021-10-25 15:10:00,87.58,87.64,87.54,87.62,62027.0,77.8473,77.9006,77.8117,77.8828,62027.0
2021-10-25 15:20:00,87.63,87.69,87.61,87.67,62986.0,77.8917,77.945,77.8739,77.9273,62986.0
2021-10-25 15:30:00,87.67,87.82,87.6,87.78,121987.0,77.9273,78.0606,77.865,78.025,121987.0
2021-10-25 15:40:00,87.79,87.88,87.73,87.81,170103.0,78.0339,78.1139,77.9806,78.0517,170103.0
2021-10-25 15:50:00,87.81,87.89,87.62,87.69,702150.0,78.0517,78.1228,77.8828,77.945,702150.0
2021-10-26 09:30:00,87.99,88.0,87.33,87.37,131637.0,78.2117,78.2206,77.625,77.6606,131637.0
2021-10-26 09:40:00,87.38,87.5,86.81,86.87,81980.0,77.6695,77.7761,77.1628,77.2162,81980.0
2021-10-26 09:50:00,86.89,86.95,86.59,86.88,102124.0,77.2339,77.2873,76.9673,77.225,102124.0
2021-10-26 10:00:00,86.87,87.17,86.74,87.03,65378.0,77.2162,77.4828,77.1006,77.3584,65378.0
2021-10-26 10:10:00,87.03,87.26,87.01,87.22,56623.0,77.3584,77.5628,77.3406,77.5273,56623.0
2021-10-26 10:20:00,87.24,87.32,87.11,87.2,62149.0,77.545,77.6161,77.4295,77.5095,62149.0
2021-10-26 10:30:00,87.18,87.23,87.06,87.08,74782.0,77.4917,77.5361,77.385,77.4028,74782.0
2021-10-26 10:40:00,87.08,87.13,87.03,87.09,59960.0,77.4028,77.4473,77.3584,77.4117,59960.0
2021-10-26 10:50:00,87.1,87.29,87.08,87.29,103705.0,77.4206,77.5895,77.4028,77.5895,103705.0
2021-10-26 11:00:00,87.3,87.58,87.24,87.54,111567.0,77.5984,77.8473,77.545,77.8117,111567.0
2021-10-26 11:10:00,87.54,87.58,87.32,87.41,59199.0,77.8117,77.8473,77.6161,77.6961,59199.0
2021-10-26 11:20:00,87.41,87.58,87.41,87.58,49856.0,77.6961,77.8473,77.6961,77.8473,49856.0
2021-10-26 11:30:00,87.57,87.71,87.52,87.69,65400.0,77.8384,77.9628,77.7939,77.945,65400.0
2021-10-26 11:40:00,87.67,87.75,87.63,87.7,87471.0,77.9273,77.9984,77.8917,77.9539,87471.0
2021-10-26 11:50:00,87.69,87.86,87.66,87.84,72377.0,77.945,78.0961,77.9184,78.0784,72377.0
2021-10-26 12:00:00,87.84,87.99,87.84,87.86,150064.0,78.0784,78.2117,78.0784,78.0961,150064.0
2021-10-26 12:10:00,87.88,88.0,87.75,87.92,91590.0,78.1139,78.2206,77.9984,78.1495,91590.0
2021-10-26 12:20:00,87.92,88.13,87.92,88.07,327381.0,78.1495,78.3361,78.1495,78.2828,327381.0
2021-10-26 12:30:00,88.08,88.08,87.58,87.64,92503.0,78.2917,78.2917,77.8473,77.9006,92503.0
2021-10-26 12:40:00,87.66,88.01,87.65,87.88,55014.0,77.9184,78.2295,77.9095,78.1139,55014.0
2021-10-26 12:50:00,87.88,88.19,87.88,88.12,161030.0,78.1139,78.3895,78.1139,78.3272,161030.0
2021-10-26 13:00:00,88.13,88.36,88.08,88.29,208642.0,78.3361,78.5406,78.2917,78.4784,208642.0
2021-10-26 13:10:00,88.27,88.31,88.19,88.25,67523.0,78.4606,78.4961,78.3895,78.4428,67523.0
2021-10-26 13:20:00,88.24,88.31,88.21,88.31,52995.0,78.4339,78.4961,78.4072,78.4961,52995.0
2021-10-26 13:30:00,88.31,88.34,88.1,88.16,69471.0,78.4961,78.5228,78.3095,78.3628,69471.0
2021-10-26 13:40:00,88.17,88.28,88.11,88.28,78874.0,78.3717,78.4695,78.3184,78.4695,78874.0
2021-10-26 13:50:00,88.27,88.33,88.21,88.29,64869.0,78.4606,78.5139,78.4072,78.4784,64869.0
2021-10-26 14:00:00,88.28,88.34,88.25,88.31,49631.0,78.4695,78.5228,78.4428,78.4961,49631.0
2021-10-26 14:10:00,88.31,88.36,88.25,88.34,55527.0,78.4961,78.5406,78.4428,78.5228,55527.0
2021-10-26 14:20:00,88.35,88.41,88.32,88.36,56533.0,78.5317,78.585,78.505,78.5406,56533.0
2021-10-26 14:30:00,88.36,88.43,88.31,88.32,55974.0,78.5406,78.6028,78.4961,78.505,55974.0
2021-10-26 14:40:00,88.3,88.44,88.3,88.42,55830.0,78.4872,78.6117,78.4872,78.5939,55830.0
2021-10-26 14:50:00,88.42,88.44,88.35,88.39,56726.0,78.5939,78.6117,78.5317,78.5672,56726.0
2021-10-26 15:00:00,88.39,88.54,88.39,88.51,97469.0,78.5672,78.7006,78.5672,78.6739,97469.0
2021-10-26 15:10:00,88.51,88.63,88.45,88.58,94008.0,78.6739,78.7806,78.6206,78.7361,94008.0
2021-10-26 15:20:00,88.58,88.63,88.52,88.58,93115.0,78.7361,78.7806,78.6828,78.7361,93115.0
2021-10-26 15:30:00,88.58,88.64,88.46,88.49,142992.0,78.7361,78.7895,78.6295,78.6561,142992.0
2021-10-26 15:40:00,88.5,88.58,88.44,88.44,94437.0,78.665,78.7361,78.6117,78.6117,94437.0
2021-10-26 15:50:00,88.43,88.43,88.27,88.32,430035.0,78.6028,78.6028,78.4606,78.505,430035.0
2021-10-27 09:30:00,88.53,88.78,88.23,88.27,151802.0,78.6917,78.9139,78.425,78.4606,151802.0
2021-10-27 09:40:00,88.21,88.37,87.95,88.26,88749.0,78.4072,78.5495,78.1761,78.4517,88749.0
2021-10-27 09:50:00,88.26,88.32,87.77,88.22,143606.0,78.4517,78.505,78.0161,78.4161,143606.0
2021-10-27 10:00:00,88.23,88.57,88.21,88.52,82353.0,78.425,78.7272,78.4072,78.6828,82353.0
2021-10-27 10:10:00,88.5,88.77,88.34,88.34,81396.0,78.665,78.905,78.5228,78.5228,81396.0
2021-10-27 10:20:00,88.34,88.47,88.09,88.21,46101.0,78.5228,78.6383,78.3006,78.4072,46101.0
2021-10-27 10:30:00,88.19,88.37,88.08,88.22,60844.0,78.3895,78.5495,78.2917,78.4161,60844.0
2021-10-27 10:40:00,88.22,88.35,88.15,88.31,72150.0,78.4161,78.5317,78.3539,78.4961,72150.0
2021-10-27 10:50:00,88.31,88.35,88.19,88.26,73915.0,78.4961,78.5317,78.3895,78.4517,73915.0
2021-10-27 11:00:00,88.25,88.42,88.05,88.17,81541.0,78.4428,78.5939,78.265,78.3717,81541.0
2021-10-27 11:10:00,88.16,88.19,88.06,88.1,81382.0,78.3628,78.3895,78.2739,78.3095,81382.0
2021-10-27 11:20:00,88.09,88.09,87.96,88.02,92962.0,78.3006,78.3006,78.185,78.2384,92962.0
2021-10-27 11:30:00,88.02,88.14,87.97,88.09,154352.0,78.2384,78.345,78.1939,78.3006,154352.0
2021-10-27 11:40:00,88.09,88.16,87.92,88.03,73227.0,78.3006,78.3628,78.1495,78.2472,73227.0
2021-10-27 11:50:00,88.02,88.08,87.92,87.98,92259.0,78.2384,78.2917,78.1495,78.2028,92259.0
2021-10-27 12:00:00,87.99,88.22,87.97,88.11,44062.0,78.2117,78.4161,78.1939,78.3184,44062.0
2021-10-27 12:10:00,88.11,88.2,88.1,88.12,43921.0,78.3184,78.3984,78.3095,78.3272,43921.0
2021-10-27 12:20:00,88.12,88.19,88.1,88.15,34530.0,78.3272,78.3895,78.3095,78.3539,34530.0
2021-10-27 12:30:00,88.13,88.15,87.81,87.82,118104.0,78.3361,78.3539,78.0517,78.0606,118104.0
2021-10-27 12:40:00,87.81,87.83,87.7,87.8,111533.0,78.0517,78.0695,77.9539,78.0428,111533.0
2021-10-27 12:50:00,87.82,87.96,87.78,87.85,107275.0,78.0606,78.185,78.025,78.0872,107275.0
2021-10-27 13:00:00,87.85,87.87,87.75,87.87,45655.0,78.0872,78.105,77.9984,78.105,45655.0
2021-10-27 13:10:00,87.86,87.9,87.82,87.88,35012.0,78.0961,78.1317,78.0606,78.1139,35012.0
2021-10-27 13:20:00,87.88,87.96,87.88,87.92,38364.0,78.1139,78.185,78.1139,78.1495,38364.0
2021-10-27 13:30:00,87.92,87.99,87.83,87.89,43961.0,78.1495,78.2117,78.0695,78.1228,43961.0
2021-10-27 13:40:00,87.89,87.92,87.82,87.91,39394.0,78.1228,78.1495,78.0606,78.1406,39394.0
2021-10-27 13:50:00,87.91,88.01,87.87,88.01,41236.0,78.1406,78.2295,78.105,78.2295,41236.0
2021-10-27 14:00:00,88.0,88.1,87.95,88.01,49359.0,78.2206,78.3095,78.1761,78.2295,49359.0
2021-10-27 14:10:00,88.01,88.2,88.01,88.19,45891.0,78.2295,78.3984,78.2295,78.3895,45891.0
2021-10-27 14:20:00,88.18,88.23,88.06,88.08,54802.0,78.3806,78.425,78.2739,78.2917,54802.0
2021-10-27 14:30:00,88.08,88.09,87.97,88.05,48206.0,78.2917,78.3006,78.1939,78.265,48206.0
2021-10-27 14:40:00,88.05,88.06,87.9,87.97,40972.0,78.265,78.2739,78.1317,78.1939,40972.0
2021-10-27 14:50:00,87.98,88.01,87.91,87.97,41252.0,78.2028,78.2295,78.1406,78.1939,41252.0
2021-10-27 15:00:00,87.98,88.01,87.86,87.89,84409.0,78.2028,78.2295,78.0961,78.1228,84409.0
2021-10-27 15:10:00,87.88,88.21,87.85,88.07,152550.0,78.1139,78.4072,78.0872,78.2828,152550.0
2021-10-27 15:20:00,88.06,88.21,88.05,88.2,84654.0,78.2739,78.4072,78.265,78.3984,84654.0
2021-10-27 15:30:00,88.2,88.22,88.11,88.2,74722.0,78.3984,78.4161,78.3184,78.3984,74722.0
2021-10-27 15:40:00,88.19,88.21,88.06,88.07,129003.0,78.3895,78.4072,78.2739,78.2828,129003.0
2021-10-27 15:50:00,88.08,88.16,88.05,88.08,409570.0,78.2917,78.3628,78.265,78.2917,409570.0
2021-10-28 09:30:00,88.4,88.84,88.24,88.63,203845.0,78.5761,78.9672,78.4339,78.7806,203845.0
2021-10-28 09:40:00,88.63,88.71,88.23,88.47,106610.0,78.7806,78.8517,78.425,78.6383,106610.0
2021-10-28 09:50:00,88.49,88.62,88.36,88.59,61635.0,78.6561,78.7717,78.5406,78.745,61635.0
2021-10-28 10:00:00,88.62,88.65,88.4,88.46,114400.0,78.7717,78.7983,78.5761,78.6295,114400.0
2021-10-28 10:10:00,88.47,88.6,88.37,88.4,118040.0,78.6383,78.7539,78.5495,78.5761,118040.0
2021-10-28 10:20:00,88.39,88.56,88.39,88.55,63128.0,78.5672,78.7183,78.5672,78.7095,63128.0
2021-10-28 10:30:00,88.56,88.76,88.45,88.73,145226.0,78.7183,78.8961,78.6206,78.8695,145226.0
2021-10-28 10:40:00,88.72,88.83,88.63,88.79,102328.0,78.8606,78.9583,78.7806,78.9228,102328.0
2021-10-28 10:50:00,88.8,88.82,88.68,88.78,73922.0,78.9317,78.9495,78.825,78.9139,73922.0
2021-10-28 11:00:00,88.78,88.82,88.63,88.77,51236.0,78.9139,78.9495,78.7806,78.905,51236.0
2021-10-28 11:10:00,88.77,88.77,88.61,88.71,44088.0,78.905,78.905,78.7628,78.8517,44088.0
2021-10-28 11:20:00,88.71,88.74,88.43,88.47,38772.0,78.8517,78.8783,78.6028,78.6383,38772.0
2021-10-28 11:30:00,88.47,88.52,88.42,88.43,27066.0,78.6383,78.6828,78.5939,78.6028,27066.0
2021-10-28 11:40:00,88.43,88.45,88.32,88.34,52864.0,78.6028,78.6206,78.505,78.5228,52864.0
2021-10-28 11:50:00,88.34,88.38,88.22,88.25,71004.0,78.5228,78.5584,78.4161,78.4428,71004.0
2021-10-28 12:00:00,88.25,88.33,88.24,88.25,41421.0,78.4428,78.5139,78.4339,78.4428,41421.0
2021-10-28 12:10:00,88.24,88.24,88.1,88.12,33961.0,78.4339,78.4339,78.3095,78.3272,33961.0
2021-10-28 12:20:00,88.11,88.11,87.9,88.0,103941.0,78.3184,78.3184,78.1317,78.2206,103941.0
2021-10-28 12:30:00,88.0,88.28,87.99,88.2,185877.0,78.2206,78.4695,78.2117,78.3984,185877.0
2021-10-28 12:40:00,88.21,88.52,88.2,88.44,149426.0,78.4072,78.6828,78.3984,78.6117,149426.0
2021-10-28 12:50:00,88.43,88.65,88.38,88.55,102761.0,78.6028,78.7983,78.5584,78.7095,102761.0
2021-10-28 13:00:00,88.54,88.56,88.38,88.44,36714.0,78.7006,78.7183,78.5584,78.6117,36714.0
2021-10-28 13:10:00,88.44,88.52,88.37,88.38,26084.0,78.6117,78.6828,78.5495,78.5584,26084.0
2021-10-28 13:20:00,88.37,88.41,88.32,88.41,16871.0,78.5495,78.585,78.505,78.585,16871.0
2021-10-28 13:30:00,88.41,88.48,88.38,88.47,51373.0,78.585,78.6472,78.5584,78.6383,51373.0
2021-10-28 13:40:00,88.47,88.49,88.39,88.42,29848.0,78.6383,78.6561,78.5672,78.5939,29848.0
2021-10-28 13:50:00,88.43,88.49,88.4,88.41,25322.0,78.6028,78.6561,78.5761,78.585,25322.0
2021-10-28 14:00:00,88.42,88.5,88.41,88.47,27672.0,78.5939,78.665,78.585,78.6383,27672.0
2021-10-28 14:10:00,88.47,88.58,88.44,88.56,36070.0,78.6383,78.7361,78.6117,78.7183,36070.0
2021-10-28 14:20:00,88.56,88.57,88.48,88.49,30867.0,78.7183,78.7272,78.6472,78.6561,30867.0
2021-10-28 14:30:00,88.49,88.49,88.36,88.43,80811.0,78.6561,78.6561,78.5406,78.6028,80811.0
2021-10-28 14:40:00,88.43,88.53,88.42,88.45,47293.0,78.6028,78.6917,78.5939,78.6206,47293.0
2021-10-28 14:50:00,88.45,88.48,88.35,88.43,44876.0,78.6206,78.6472,78.5317,78.6028,44876.0
2021-10-28 15:00:00,88.42,88.44,88.34,88.42,78948.0,78.5939,78.6117,78.5228,78.5939,78948.0
2021-10-28 15:10:00,88.41,88.43,88.23,88.28,82600.0,78.585,78.6028,78.425,78.4695,82600.0
2021-10-28 15:20:00,88.28,88.33,88.22,88.28,84104.0,78.4695,78.5139,78.4161,78.4695,84104.0
2021-10-28 15:30:00,88.28,88.45,88.26,88.38,83830.0,78.4695,78.6206,78.4517,78.5584,83830.0
2021-10-28 15:40:00,88.38,88.48,88.35,88.45,86671.0,78.5584,78.6472,78.5317,78.6206,86671.0
2021-10-28 15:50:00,88.46,88.66,88.45,88.61,238167.0,78.6295,78.8072,78.6206,78.7628,238167.0
2021-10-29 09:30:00,88.27,88.52,88.06,88.32,138732.0,78.4606,78.6828,78.2739,78.505,138732.0
2021-10-29 09:40:00,88.32,88.84,88.23,88.84,91333.0,78.505,78.9672,78.425,78.9672,91333.0
2021-10-29 09:50:00,88.85,88.98,88.76,88.86,98007.0,78.9761,79.0917,78.8961,78.985,98007.0
2021-10-29 10:00:00,88.85,88.9,88.49,88.81,115202.0,78.9761,79.0206,78.6561,78.9406,115202.0
2021-10-29 10:10:00,88.79,88.94,88.79,88.84,150645.0,78.9228,79.0561,78.9228,78.9672,150645.0
2021-10-29 10:20:00,88.84,88.93,88.59,88.69,68227.0,78.9672,79.0472,78.745,78.8339,68227.0
2021-10-29 10:30:00,88.71,88.84,88.57,88.8,72704.0,78.8517,78.9672,78.7272,78.9317,72704.0
2021-10-29 10:40:00,88.8,88.92,88.76,88.87,51802.0,78.9317,79.0383,78.8961,78.9939,51802.0
2021-10-29 10:50:00,88.89,88.91,88.76,88.82,67185.0,79.0117,79.0295,78.8961,78.9495,67185.0
2021-10-29 11:00:00,88.83,88.98,88.82,88.97,46648.0,78.9583,79.0917,78.9495,79.0828,46648.0
2021-10-29 11:10:00,88.97,89.05,88.92,88.98,122898.0,79.0828,79.1539,79.0383,79.0917,122898.0
2021-10-29 11:20:00,88.98,89.16,88.92,89.11,53905.0,79.0917,79.2517,79.0383,79.2072,53905.0
2021-10-29 11:30:00,89.12,89.21,89.1,89.13,68320.0,79.2161,79.2961,79.1983,79.225,68320.0
2021-10-29 11:40:00,89.12,89.13,88.94,88.99,48415.0,79.2161,79.225,79.0561,79.1006,48415.0
2021-10-29 11:50:00,88.98,89.1,88.94,89.07,71125.0,79.0917,79.1983,79.0561,79.1717,71125.0
2021-10-29 12:00:00,89.07,89.16,88.99,89.13,66096.0,79.1717,79.2517,79.1006,79.225,66096.0
2021-10-29 12:10:00,89.15,89.26,89.15,89.24,55117.0,79.2428,79.3406,79.2428,79.3228,55117.0
2021-10-29 12:20:00,89.24,89.3,89.22,89.25,42605.0,79.3228,79.3761,79.305,79.3317,42605.0
2021-10-29 12:30:00,89.26,89.36,89.23,89.26,56926.0,79.3406,79.4294,79.3139,79.3406,56926.0
2021-10-29 12:40:00,89.26,89.34,89.25,89.25,42501.0,79.3406,79.4117,79.3317,79.3317,42501.0
2021-10-29 12:50:00,89.24,89.3,89.18,89.23,86773.0,79.3228,79.3761,79.2694,79.3139,86773.0
2021-10-29 13:00:00,89.23,89.44,89.22,89.43,149765.0,79.3139,79.5006,79.305,79.4917,149765.0
2021-10-29 13:10:00,89.43,89.46,89.37,89.43,68123.0,79.4917,79.5183,79.4383,79.4917,68123.0
2021-10-29 13:20:00,89.42,89.47,89.38,89.43,60912.0,79.4828,79.5272,79.4472,79.4917,60912.0
2021-10-29 13:30:00,89.43,89.53,89.38,89.38,78093.0,79.4917,79.5806,79.4472,79.4472,78093.0
2021-10-29 13:40:00,89.38,89.42,89.34,89.38,56336.0,79.4472,79.4828,79.4117,79.4472,56336.0
2021-10-29 13:50:00,89.39,89.43,89.35,89.4,55500.0,79.4561,79.4917,79.4206,79.465,55500.0
2021-10-29 14:00:00,89.39,89.41,89.34,89.41,71866.0,79.4561,79.4739,79.4117,79.4739,71866.0
2021-10-29 14:10:00,89.4,89.41,89.34,89.34,64974.0,79.465,79.4739,79.4117,79.4117,64974.0
2021-10-29 14:20:00,89.35,89.37,89.27,89.28,86444.0,79.4206,79.4383,79.3494,79.3583,86444.0
2021-10-29 14:30:00,89.28,89.3,89.2,89.2,36561.0,79.3583,79.3761,79.2872,79.2872,36561.0
2021-10-29 14:40:00,89.2,89.27,89.13,89.14,51140.0,79.2872,79.3494,79.225,79.2339,51140.0
2021-10-29 14:50:00,89.14,89.31,89.13,89.29,60845.0,79.2339,79.385,79.225,79.3672,60845.0
2021-10-29 15:00:00,89.29,89.35,89.19,89.2,88931.0,79.3672,79.4206,79.2783,79.2872,88931.0
2021-10-29 15:10:00,89.21,89.31,89.12,89.15,122595.0,79.2961,79.385,79.2161,79.2428,122595.0
2021-10-29 15:20:00,89.16,89.23,89.09,89.1,94550.0,79.2517,79.3139,79.1894,79.1983,94550.0
2021-10-29 15:30:00,89.11,89.2,89.04,89.12,115613.0,79.2072,79.2872,79.145,79.2161,115613.0
2021-10-29 15:40:00,89.12,89.42,89.11,89.42,145477.0,79.2161,79.4828,79.2072,79.4828,145477.0
2021-10-29 15:50:00,89.4,89.47,89.25,89.27,429013.0,79.465,79.5272,79.3317,79.3494,429013.0
2021-11-01 09:30:00,89.77,90.58,89.58,90.54,726794.0,79.7939,80.5139,79.625,80.4783,726794.0
2021-11-01 09:40:00,90.55,90.91,90.53,90.68,205487.0,80.4872,80.8072,80.4694,80.6028,205487.0
2021-11-01 09:50:00,90.67,90.95,90.65,90.83,147423.0,80.5939,80.8427,80.5761,80.7361,147423.0
2021-11-01 10:00:00,90.81,90.81,90.32,90.69,163853.0,80.7183,80.7183,80.2828,80.6116,163853.0
2021-11-01 10:10:00,90.7,90.82,90.52,90.64,119139.0,80.6205,80.7272,80.4605,80.5672,119139.0
2021-11-01 10:20:00,90.66,90.73,90.46,90.61,154879.0,80.585,80.6472,80.4072,80.5405,154879.0
2021-11-01 10:30:00,90.59,90.6,90.45,90.5,114452.0,80.5228,80.5316,80.3983,80.4428,114452.0
2021-11-01 10:40:00,90.51,90.54,90.28,90.37,157307.0,80.4516,80.4783,80.2472,80.3272,157307.0
2021-11-01 10:50:00,90.38,90.58,90.33,90.57,95169.0,80.3361,80.5139,80.2916,80.505,95169.0
2021-11-01 11:00:00,90.56,90.75,90.56,90.74,64403.0,80.4961,80.665,80.4961,80.6561,64403.0
2021-11-01 11:10:00,90.75,90.95,90.71,90.91,85009.0,80.665,80.8427,80.6294,80.8072,85009.0
2021-11-01 11:20:00,90.91,91.03,90.89,90.92,151959.0,80.8072,80.9139,80.7894,80.8161,151959.0
2021-11-01 11:30:00,90.92,91.12,90.81,90.81,240914.0,80.8161,80.9939,80.7183,80.7183,240914.0
2021-11-01 11:40:00,90.81,90.93,90.75,90.77,85405.0,80.7183,80.825,80.665,80.6828,85405.0
2021-11-01 11:50:00,90.77,90.77,90.53,90.65,163677.0,80.6828,80.6828,80.4694,80.5761,163677.0
2021-11-01 12:00:00,90.65,90.78,90.63,90.73,90550.0,80.5761,80.6916,80.5583,80.6472,90550.0
2021-11-01 12:10:00,90.72,90.75,90.69,90.72,74498.0,80.6383,80.665,80.6116,80.6383,74498.0
2021-11-01 12:20:00,90.71,90.73,90.67,90.7,56507.0,80.6294,80.6472,80.5939,80.6205,56507.0
2021-11-01 12:30:00,90.7,90.94,90.69,90.92,135285.0,80.6205,80.8339,80.6116,80.8161,135285.0
2021-11-01 12:40:00,90.93,91.04,90.88,91.03,88227.0,80.825,80.9227,80.7805,80.9139,88227.0
2021-11-01 12:50:00,91.03,91.03,90.89,90.93,49280.0,80.9139,80.9139,80.7894,80.825,49280.0
2021-11-01 13:00:00,90.93,90.93,90.81,90.85,53408.0,80.825,80.825,80.7183,80.7539,53408.0
2021-11-01 13:10:00,90.84,90.85,90.58,90.59,66553.0,80.745,80.7539,80.5139,80.5228,66553.0
2021-11-01 13:20:00,90.59,90.62,90.35,90.36,79967.0,80.5228,80.5494,80.3094,80.3183,79967.0
2021-11-01 13:30:00,90.35,90.43,90.3,90.4,68606.0,80.3094,80.3805,80.265,80.3539,68606.0
2021-11-01 13:40:00,90.41,90.41,90.2,90.25,69756.0,80.3628,80.3628,80.1761,80.2205,69756.0
2021-11-01 13:50:00,90.25,90.41,90.22,90.34,54342.0,80.2205,80.3628,80.1939,80.3005,54342.0
2021-11-01 14:00:00,90.35,90.36,90.22,90.27,56175.0,80.3094,80.3183,80.1939,80.2383,56175.0
2021-11-01 14:10:00,90.27,90.36,90.22,90.29,72631.0,80.2383,80.3183,80.1939,80.2561,72631.0
2021-11-01 14:20:00,90.29,90.4,90.26,90.4,64716.0,80.2561,80.3539,80.2294,80.3539,64716.0
2021-11-01 14:30:00,90.4,90.52,90.39,90.49,70702.0,80.3539,80.4605,80.345,80.4339,70702.0
2021-11-01 14:40:00,90.48,90.61,90.45,90.59,69230.0,80.425,80.5405,80.3983,80.5228,69230.0
2021-11-01 14:50:00,90.61,90.68,90.51,90.66,73764.0,80.5405,80.6028,80.4516,80.585,73764.0
2021-11-01 15:00:00,90.65,90.71,90.58,90.71,84260.0,80.5761,80.6294,80.5139,80.6294,84260.0
2021-11-01 15:10:00,90.7,90.73,90.64,90.67,119660.0,80.6205,80.6472,80.5672,80.5939,119660.0
2021-11-01 15:20:00,90.67,90.75,90.6,90.61,83754.0,80.5939,80.665,80.5316,80.5405,83754.0
2021-11-01 15:30:00,90.61,90.65,90.46,90.55,143488.0,80.5405,80.5761,80.4072,80.4872,143488.0
2021-11-01 15:40:00,90.55,90.64,90.52,90.64,238483.0,80.4872,80.5672,80.4605,80.5672,238483.0
2021-11-01 15:50:00,90.63,90.68,90.52,90.66,577862.0,80.5583,80.6028,80.4605,80.585,577862.0
2021-11-02 09:30:00,90.92,91.41,90.74,90.96,161812.0,80.8161,81.2516,80.6561,80.8516,161812.0
2021-11-02 09:40:00,90.95,90.95,90.18,90.6,99882.0,80.8427,80.8427,80.1583,80.5316,99882.0
2021-11-02 09:50:00,90.65,91.06,90.63,90.96,86046.0,80.5761,80.9405,80.5583,80.8516,86046.0
2021-11-02 10:00:00,90.95,90.99,90.66,90.82,97624.0,80.8427,80.8783,80.585,80.7272,97624.0
2021-11-02 10:10:00,90.82,91.06,90.73,91.04,92841.0,80.7272,80.9405,80.6472,80.9227,92841.0
2021-11-02 10:20:00,91.04,91.21,90.75,90.87,117650.0,80.9227,81.0739,80.665,80.7716,117650.0
2021-11-02 10:30:00,90.87,90.9,90.5,90.85,75642.0,80.7716,80.7983,80.4428,80.7539,75642.0
2021-11-02 10:40:00,90.86,90.95,90.74,90.89,63190.0,80.7627,80.8427,80.6561,80.7894,63190.0
2021-11-02 10:50:00,90.89,91.34,90.88,91.28,130965.0,80.7894,81.1894,80.7805,81.1361,130965.0
2021-11-02 11:00:00,91.28,91.46,91.22,91.3,123764.0,81.1361,81.2961,81.0827,81.1539,123764.0
2021-11-02 11:10:00,91.29,91.31,91.03,91.04,100040.0,81.145,81.1627,80.9139,80.9227,100040.0
2021-11-02 11:20:00,91.03,91.16,90.89,91.15,70833.0,80.9139,81.0294,80.7894,81.0205,70833.0
2021-11-02 11:30:00,91.15,91.26,91.11,91.24,88259.0,81.0205,81.1183,80.985,81.1005,88259.0
2021-11-02 11:40:00,91.23,91.24,91.1,91.12,73977.0,81.0916,81.1005,80.9761,80.9939,73977.0
2021-11-02 11:50:00,91.12,91.2,91.03,91.03,167096.0,80.9939,81.065,80.9139,80.9139,167096.0
2021-11-02 12:00:00,91.04,91.04,90.85,90.91,98186.0,80.9227,80.9227,80.7539,80.8072,98186.0
2021-11-02 12:10:00,90.92,91.03,90.75,91.01,81503.0,80.8161,80.9139,80.665,80.8961,81503.0
2021-11-02 12:20:00,91.02,91.11,90.9,91.11,67118.0,80.905,80.985,80.7983,80.985,67118.0
2021-11-02 12:30:00,91.11,91.19,91.03,91.09,88727.0,80.985,81.0561,80.9139,80.9672,88727.0
2021-11-02 12:40:00,91.09,91.24,91.08,91.23,59240.0,80.9672,81.1005,80.9583,81.0916,59240.0
2021-11-02 12:50:00,91.23,91.25,91.16,91.16,65881.0,81.0916,81.1094,81.0294,81.0294,65881.0
2021-11-02 13:00:00,91.16,91.17,91.02,91.02,70330.0,81.0294,81.0383,80.905,80.905,70330.0
2021-11-02 13:10:00,91.02,91.04,90.88,90.91,57384.0,80.905,80.9227,80.7805,80.8072,57384.0
2021-11-02 13:20:00,90.92,91.02,90.89,90.92,61318.0,80.8161,80.905,80.7894,80.8161,61318.0
2021-11-02 13:30:00,90.93,90.94,90.86,90.92,77842.0,80.825,80.8339,80.7627,80.8161,77842.0
2021-11-02 13:40:00,90.92,90.96,90.81,90.81,79811.0,80.8161,80.8516,80.7183,80.7183,79811.0
2021-11-02 13:50:00,90.81,90.82,90.67,90.82,71381.0,80.7183,80.7272,80.5939,80.7272,71381.0
2021-11-02 14:00:00,90.82,90.87,90.7,90.7,88177.0,80.7272,80.7716,80.6205,80.6205,88177.0
2021-11-02 14:10:00,90.7,90.93,90.69,90.9,77969.0,80.6205,80.825,80.6116,80.7983,77969.0
2021-11-02 14:20:00,90.89,91.05,90.83,90.98,107286.0,80.7894,80.9316,80.7361,80.8694,107286.0
2021-11-02 14:30:00,90.99,91.14,90.99,91.13,100938.0,80.8783,81.0116,80.8783,81.0027,100938.0
2021-11-02 14:40:00,91.13,91.17,91.06,91.07,82704.0,81.0027,81.0383,80.9405,80.9494,82704.0
2021-11-02 14:50:00,91.08,91.11,90.93,91.0,83173.0,80.9583,80.985,80.825,80.8872,83173.0
2021-11-02 15:00:00,91.0,91.11,90.96,91.11,114115.0,80.8872,80.985,80.8516,80.985,114115.0
2021-11-02 15:10:00,91.11,91.11,90.87,90.95,141346.0,80.985,80.985,80.7716,80.8427,141346.0
2021-11-02 15:20:00,90.96,91.09,90.95,91.05,171242.0,80.8516,80.9672,80.8427,80.9316,171242.0
2021-11-02 15:30:00,91.04,91.13,90.94,91.05,232225.0,80.9227,81.0027,80.8339,80.9316,232225.0
2021-11-02 15:40:00,91.05,91.2,91.02,91.09,270612.0,80.9316,81.065,80.905,80.9672,270612.0
2021-11-02 15:50:00,91.08,91.32,90.97,91.09,808468.0,80.9583,81.1716,80.8605,80.9672,808468.0
2021-11-03 09:30:00,92.64,95.2,92.2,95.18,1295685.0,82.3449,84.6204,81.9538,84.6027,1295685.0
2021-11-03 09:40:00,95.19,95.41,93.37,93.92,549517.0,84.6116,84.8071,82.9938,83.4827,549517.0
2021-11-03 09:50:00,93.9,94.45,93.69,94.33,387918.0,83.4649,83.9538,83.2783,83.8471,387918.0
2021-11-03 10:00:00,94.34,94.66,94.04,94.63,381748.0,83.856,84.1405,83.5894,84.1138,381748.0
2021-11-03 10:10:00,94.63,95.22,94.44,95.07,421021.0,84.1138,84.6382,83.9449,84.5049,421021.0
2021-11-03 10:20:00,95.07,95.14,94.68,94.77,427135.0,84.5049,84.5671,84.1582,84.2382,427135.0
2021-11-03 10:30:00,94.78,95.14,94.24,94.61,363097.0,84.2471,84.5671,83.7671,84.096,363097.0
2021-11-03 10:40:00,94.59,96.13,94.59,95.97,643456.0,84.0782,85.4471,84.0782,85.3049,643456.0
2021-11-03 10:50:00,95.98,96.57,95.59,95.61,639549.0,85.3138,85.8382,84.9671,84.9849,639549.0
2021-11-03 11:00:00,95.58,95.8,95.12,95.63,209136.0,84.9582,85.1538,84.5493,85.0027,209136.0
2021-11-03 11:10:00,95.62,95.76,94.19,94.22,291655.0,84.9938,85.1182,83.7227,83.7494,291655.0
2021-11-03 11:20:00,94.24,95.28,93.84,95.13,394242.0,83.7671,84.6916,83.4116,84.5582,394242.0
2021-11-03 11:30:00,95.12,95.3,94.82,94.9,164369.0,84.5493,84.7093,84.2827,84.3538,164369.0
2021-11-03 11:40:00,94.88,95.14,94.77,95.02,143295.0,84.336,84.5671,84.2382,84.4604,143295.0
2021-11-03 11:50:00,95.01,95.33,94.89,95.24,139760.0,84.4516,84.736,84.3449,84.656,139760.0
2021-11-03 12:00:00,95.23,95.58,95.02,95.55,150076.0,84.6471,84.9582,84.4604,84.9315,150076.0
2021-11-03 12:10:00,95.57,95.65,95.15,95.31,123021.0,84.9493,85.0204,84.576,84.7182,123021.0
2021-11-03 12:20:00,95.3,95.78,95.25,95.74,155168.0,84.7093,85.136,84.6649,85.1004,155168.0
2021-11-03 12:30:00,95.74,96.02,95.5,95.99,206446.0,85.1004,85.3493,84.8871,85.3227,206446.0
2021-11-03 12:40:00,95.98,96.1,95.8,96.08,170466.0,85.3138,85.4204,85.1538,85.4027,170466.0
2021-11-03 12:50:00,96.07,96.15,95.41,95.99,231021.0,85.3938,85.4649,84.8071,85.3227,231021.0
2021-11-03 13:00:00,95.98,96.27,95.97,96.2,208325.0,85.3138,85.5715,85.3049,85.5093,208325.0
2021-11-03 13:10:00,96.21,96.21,95.55,96.04,214553.0,85.5182,85.5182,84.9315,85.3671,214553.0
2021-11-03 13:20:00,96.04,96.17,95.96,95.96,105745.0,85.3671,85.4826,85.296,85.296,105745.0
2021-11-03 13:30:00,95.97,95.98,95.65,95.82,115726.0,85.3049,85.3138,85.0204,85.1715,115726.0
2021-11-03 13:40:00,95.85,95.88,95.24,95.29,192269.0,85.1982,85.2249,84.656,84.7004,192269.0
2021-11-03 13:50:00,95.29,95.73,93.07,95.58,280801.0,84.7004,85.0915,82.7272,84.9582,280801.0
2021-11-03 14:00:00,95.55,95.99,95.51,95.91,205340.0,84.9315,85.3227,84.896,85.2515,205340.0
2021-11-03 14:10:00,95.92,95.99,95.78,95.86,203367.0,85.2604,85.3227,85.136,85.2071,203367.0
2021-11-03 14:20:00,95.86,95.98,95.79,95.84,111513.0,85.2071,85.3138,85.1449,85.1893,111513.0
2021-11-03 14:30:00,95.84,95.9,95.63,95.77,146048.0,85.1893,85.2427,85.0027,85.1271,146048.0
2021-11-03 14:40:00,95.77,95.99,95.77,95.97,153179.0,85.1271,85.3227,85.1271,85.3049,153179.0
2021-11-03 14:50:00,95.98,95.98,95.75,95.89,210614.0,85.3138,85.3138,85.1093,85.2338,210614.0
2021-11-03 15:00:00,95.89,96.32,95.88,96.31,311540.0,85.2338,85.616,85.2249,85.6071,311540.0
2021-11-03 15:10:00,96.31,96.4,96.16,96.17,202568.0,85.6071,85.6871,85.4738,85.4826,202568.0
2021-11-03 15:20:00,96.17,96.28,95.94,96.21,228986.0,85.4826,85.5804,85.2782,85.5182,228986.0
2021-11-03 15:30:00,96.21,96.24,95.77,96.04,342997.0,85.5182,85.5449,85.1271,85.3671,342997.0
2021-11-03 15:40:00,96.03,96.32,95.99,96.27,384621.0,85.3582,85.616,85.3227,85.5715,384621.0
2021-11-03 15:50:00,96.28,96.39,96.2,96.34,782603.0,85.5804,85.6782,85.5093,85.6338,782603.0
2021-11-04 09:30:00,96.28,96.3,95.03,95.03,388065.0,85.5804,85.5982,84.4693,84.4693,388065.0
2021-11-04 09:40:00,95.0,95.34,94.24,94.48,237491.0,84.4427,84.7449,83.7671,83.9805,237491.0
2021-11-04 09:50:00,94.43,95.0,94.41,94.62,197565.0,83.936,84.4427,83.9182,84.1049,197565.0
2021-11-04 10:00:00,94.61,95.1,94.4,95.09,145039.0,84.096,84.5316,83.9093,84.5227,145039.0
2021-11-04 10:10:00,95.09,95.28,94.9,95.04,112465.0,84.5227,84.6916,84.3538,84.4782,112465.0
2021-11-04 10:20:00,95.02,95.1,94.65,94.85,119203.0,84.4604,84.5316,84.1316,84.3093,119203.0
2021-11-04 10:30:00,94.85,95.26,94.84,95.22,130609.0,84.3093,84.6738,84.3005,84.6382,130609.0
2021-11-04 10:40:00,95.23,95.23,94.9,95.01,176467.0,84.6471,84.6471,84.3538,84.4516,176467.0
2021-11-04 10:50:00,95.01,95.1,94.93,95.01,100569.0,84.4516,84.5316,84.3805,84.4516,100569.0
2021-11-04 11:00:00,95.03,95.26,94.96,95.11,137247.0,84.4693,84.6738,84.4071,84.5404,137247.0
2021-11-04 11:10:00,95.1,95.17,94.96,95.15,86288.0,84.5316,84.5938,84.4071,84.576,86288.0
2021-11-04 11:20:00,95.16,95.27,95.09,95.27,79954.0,84.5849,84.6827,84.5227,84.6827,79954.0
2021-11-04 11:30:00,95.27,95.33,95.04,95.13,141522.0,84.6827,84.736,84.4782,84.5582,141522.0
2021-11-04 11:40:00,95.1,95.38,95.05,95.34,96087.0,84.5316,84.7804,84.4871,84.7449,96087.0
2021-11-04 11:50:00,95.33,95.34,95.08,95.15,141425.0,84.736,84.7449,84.5138,84.576,141425.0
2021-11-04 12:00:00,95.15,95.22,95.04,95.19,205153.0,84.576,84.6382,84.4782,84.6116,205153.0
2021-11-04 12:10:00,95.19,95.27,94.8,94.82,120998.0,84.6116,84.6827,84.2649,84.2827,120998.0
2021-11-04 12:20:00,94.82,94.92,94.59,94.61,100633.0,84.2827,84.3716,84.0782,84.096,100633.0
2021-11-04 12:30:00,94.6,94.65,94.43,94.54,88297.0,84.0871,84.1316,83.936,84.0338,88297.0
2021-11-04 12:40:00,94.54,94.65,94.44,94.59,91431.0,84.0338,84.1316,83.9449,84.0782,91431.0
2021-11-04 12:50:00,94.61,94.83,94.52,94.81,91826.0,84.096,84.2916,84.016,84.2738,91826.0
2021-11-04 13:00:00,94.8,94.81,94.6,94.76,107806.0,84.2649,84.2738,84.0871,84.2293,107806.0
2021-11-04 13:10:00,94.76,94.84,94.68,94.84,63813.0,84.2293,84.3005,84.1582,84.3005,63813.0
2021-11-04 13:20:00,94.84,94.86,94.71,94.73,57113.0,84.3005,84.3182,84.1849,84.2027,57113.0
2021-11-04 13:30:00,94.71,94.78,94.59,94.64,78831.0,84.1849,84.2471,84.0782,84.1227,78831.0
2021-11-04 13:40:00,94.64,94.66,94.51,94.54,78355.0,84.1227,84.1405,84.0071,84.0338,78355.0
2021-11-04 13:50:00,94.53,94.55,94.33,94.37,94220.0,84.0249,84.0427,83.8471,83.8827,94220.0
2021-11-04 14:00:00,94.37,94.44,94.21,94.29,88018.0,83.8827,83.9449,83.7405,83.8116,88018.0
2021-11-04 14:10:00,94.29,94.46,94.25,94.28,87754.0,83.8116,83.9627,83.776,83.8027,87754.0
2021-11-04 14:20:00,94.28,94.47,94.28,94.4,96074.0,83.8027,83.9716,83.8027,83.9093,96074.0
2021-11-04 14:30:00,94.41,94.51,94.37,94.45,65657.0,83.9182,84.0071,83.8827,83.9538,65657.0
2021-11-04 14:40:00,94.46,94.58,94.39,94.58,82286.0,83.9627,84.0693,83.9005,84.0693,82286.0
2021-11-04 14:50:00,94.56,94.69,94.42,94.5,89070.0,84.0516,84.1671,83.9271,83.9982,89070.0
2021-11-04 15:00:00,94.5,94.5,94.29,94.34,87080.0,83.9982,83.9982,83.8116,83.856,87080.0
2021-11-04 15:10:00,94.34,94.45,94.16,94.19,103459.0,83.856,83.9538,83.696,83.7227,103459.0
2021-11-04 15:20:00,94.19,94.22,94.03,94.08,104419.0,83.7227,83.7494,83.5805,83.6249,104419.0
2021-11-04 15:30:00,94.07,94.21,94.03,94.2,165934.0,83.616,83.7405,83.5805,83.7316,165934.0
2021-11-04 15:40:00,94.2,94.33,94.13,94.16,199025.0,83.7316,83.8471,83.6694,83.696,199025.0
2021-11-04 15:50:00,94.15,94.53,94.14,94.53,465534.0,83.6871,84.0249,83.6782,84.0249,465534.0
2021-11-05 09:30:00,94.68,95.47,94.68,95.43,244427.0,84.1582,84.8604,84.1582,84.8249,244427.0
2021-11-05 09:40:00,95.43,95.88,95.29,95.65,142411.0,84.8249,85.2249,84.7004,85.0204,142411.0
2021-11-05 09:50:00,95.64,95.82,95.27,95.39,103669.0,85.0115,85.1715,84.6827,84.7893,103669.0
2021-11-05 10:00:00,95.37,95.53,95.04,95.19,130138.0,84.7716,84.9138,84.4782,84.6116,130138.0
2021-11-05 10:10:00,95.18,95.19,94.84,94.98,103660.0,84.6027,84.6116,84.3005,84.4249,103660.0
2021-11-05 10:20:00,94.98,95.1,94.77,94.92,120917.0,84.4249,84.5316,84.2382,84.3716,120917.0
2021-11-05 10:30:00,94.92,95.13,94.85,95.04,73615.0,84.3716,84.5582,84.3093,84.4782,73615.0
2021-11-05 10:40:00,95.04,95.15,94.93,95.09,84075.0,84.4782,84.576,84.3805,84.5227,84075.0
2021-11-05 10:50:00,95.09,95.15,94.86,94.88,110103.0,84.5227,84.576,84.3182,84.336,110103.0
2021-11-05 11:00:00,94.89,95.06,94.84,95.05,53726.0,84.3449,84.496,84.3005,84.4871,53726.0
2021-11-05 11:10:00,95.06,95.09,94.97,95.04,84542.0,84.496,84.5227,84.416,84.4782,84542.0
2021-11-05 11:20:00,95.04,95.22,94.97,95.09,94615.0,84.4782,84.6382,84.416,84.5227,94615.0
2021-11-05 11:30:00,95.08,95.08,94.82,94.83,62489.0,84.5138,84.5138,84.2827,84.2916,62489.0
2021-11-05 11:40:00,94.83,94.86,94.54,94.55,93945.0,84.2916,84.3182,84.0338,84.0427,93945.0
2021-11-05 11:50:00,94.54,94.58,93.0,93.81,602335.0,84.0338,84.0693,82.6649,83.3849,602335.0
2021-11-05 12:00:00,93.83,94.1,93.2,93.21,254252.0,83.4027,83.6427,82.8427,82.8516,254252.0
2021-11-05 12:10:00,93.22,93.65,93.05,93.53,173811.0,82.8605,83.2427,82.7094,83.136,173811.0
2021-11-05 12:20:00,93.53,93.54,93.3,93.51,72394.0,83.136,83.1449,82.9316,83.1183,72394.0
2021-11-05 12:30:00,93.52,93.87,93.47,93.73,67051.0,83.1271,83.4382,83.0827,83.3138,67051.0
2021-11-05 12:40:00,93.74,93.78,93.58,93.65,59413.0,83.3227,83.3582,83.1805,83.2427,59413.0
2021-11-05 12:50:00,93.64,93.9,93.57,93.81,113307.0,83.2338,83.4649,83.1716,83.3849,113307.0
2021-11-05 13:00:00,93.8,93.91,93.66,93.76,73979.0,83.376,83.4738,83.2516,83.3405,73979.0
2021-11-05 13:10:00,93.76,93.91,93.72,93.85,46084.0,83.3405,83.4738,83.3049,83.4205,46084.0
2021-11-05 13:20:00,93.84,93.9,93.48,93.59,79430.0,83.4116,83.4649,83.0916,83.1894,79430.0
2021-11-05 13:30:00,93.6,93.92,93.6,93.71,58869.0,83.1983,83.4827,83.1983,83.296,58869.0
2021-11-05 13:40:00,93.7,93.76,93.57,93.65,61632.0,83.2871,83.3405,83.1716,83.2427,61632.0
2021-11-05 13:50:00,93.64,93.76,93.64,93.75,56898.0,83.2338,83.3405,83.2338,83.3316,56898.0
2021-11-05 14:00:00,93.74,93.77,93.6,93.68,59586.0,83.3227,83.3494,83.1983,83.2694,59586.0
2021-11-05 14:10:00,93.67,93.71,93.58,93.63,42684.0,83.2605,83.296,83.1805,83.2249,42684.0
2021-11-05 14:20:00,93.63,93.67,93.44,93.58,103027.0,83.2249,83.2605,83.056,83.1805,103027.0
2021-11-05 14:30:00,93.58,93.82,93.55,93.8,77968.0,83.1805,83.3938,83.1538,83.376,77968.0
2021-11-05 14:40:00,93.81,93.96,93.81,93.88,107604.0,83.3849,83.5182,83.3849,83.4471,107604.0
2021-11-05 14:50:00,93.88,93.92,93.71,93.77,90521.0,83.4471,83.4827,83.296,83.3494,90521.0
2021-11-05 15:00:00,93.78,93.83,93.6,93.74,84985.0,83.3582,83.4027,83.1983,83.3227,84985.0
2021-11-05 15:10:00,93.74,93.77,93.62,93.66,87492.0,83.3227,83.3494,83.216,83.2516,87492.0
2021-11-05 15:20:00,93.65,93.7,93.47,93.66,135742.0,83.2427,83.2871,83.0827,83.2516,135742.0
2021-11-05 15:30:00,93.65,93.9,93.65,93.84,208105.0,83.2427,83.4649,83.2427,83.4116,208105.0
2021-11-05 15:40:00,93.84,93.87,93.7,93.7,198294.0,83.4116,83.4382,83.2871,83.2871,198294.0
2021-11-05 15:50:00,93.71,93.83,93.63,93.78,466584.0,83.296,83.4027,83.2249,83.3582,466584.0
2021-11-08 09:30:00,94.0,94.59,93.97,94.22,152859.0,83.5538,84.0782,83.5271,83.7494,152859.0
2021-11-08 09:40:00,94.22,94.47,93.92,94.11,96455.0,83.7494,83.9716,83.4827,83.6516,96455.0
2021-11-08 09:50:00,94.1,94.23,93.61,93.9,115132.0,83.6427,83.7582,83.2071,83.4649,115132.0
2021-11-08 10:00:00,93.95,94.06,93.42,93.87,116033.0,83.5094,83.6071,83.0383,83.4382,116033.0
2021-11-08 10:10:00,93.85,93.99,93.82,93.85,93120.0,83.4205,83.5449,83.3938,83.4205,93120.0
2021-11-08 10:20:00,93.86,93.97,93.79,93.81,85080.0,83.4294,83.5271,83.3671,83.3849,85080.0
2021-11-08 10:30:00,93.81,94.01,93.63,93.97,100424.0,83.3849,83.5627,83.2249,83.5271,100424.0
2021-11-08 10:40:00,93.98,94.34,93.93,94.32,70927.0,83.536,83.856,83.4916,83.8382,70927.0
2021-11-08 10:50:00,94.32,94.36,94.11,94.14,73773.0,83.8382,83.8738,83.6516,83.6782,73773.0
2021-11-08 11:00:00,94.15,94.28,93.93,93.95,92623.0,83.6871,83.8027,83.4916,83.5094,92623.0
2021-11-08 11:10:00,93.95,94.26,93.94,94.15,85425.0,83.5094,83.7849,83.5005,83.6871,85425.0
2021-11-08 11:20:00,94.15,94.18,94.07,94.12,48914.0,83.6871,83.7138,83.616,83.6605,48914.0
2021-11-08 11:30:00,94.09,94.12,93.91,93.95,59114.0,83.6338,83.6605,83.4738,83.5094,59114.0
2021-11-08 11:40:00,93.97,94.02,93.9,93.91,33070.0,83.5271,83.5716,83.4649,83.4738,33070.0
2021-11-08 11:50:00,93.93,93.99,93.78,93.83,47089.0,83.4916,83.5449,83.3582,83.4027,47089.0
2021-11-08 12:00:00,93.83,93.92,93.78,93.87,30247.0,83.4027,83.4827,83.3582,83.4382,30247.0
2021-11-08 12:10:00,93.88,93.94,93.84,93.92,28635.0,83.4471,83.5005,83.4116,83.4827,28635.0
2021-11-08 12:20:00,93.91,93.94,93.84,93.85,29456.0,83.4738,83.5005,83.4116,83.4205,29456.0
2021-11-08 12:30:00,93.85,93.92,93.76,93.86,32296.0,83.4205,83.4827,83.3405,83.4294,32296.0
2021-11-08 12:40:00,93.85,93.92,93.77,93.82,46934.0,83.4205,83.4827,83.3494,83.3938,46934.0
2021-11-08 12:50:00,93.84,93.87,93.71,93.79,48579.0,83.4116,83.4382,83.296,83.3671,48579.0
2021-11-08 13:00:00,93.82,93.82,93.62,93.7,51887.0,83.3938,83.3938,83.216,83.2871,51887.0
2021-11-08 13:10:00,93.71,93.86,93.65,93.81,42621.0,83.296,83.4294,83.2427,83.3849,42621.0
2021-11-08 13:20:00,93.81,93.91,93.79,93.9,38648.0,83.3849,83.4738,83.3671,83.4649,38648.0
2021-11-08 13:30:00,93.9,93.94,93.84,93.92,39029.0,83.4649,83.5005,83.4116,83.4827,39029.0
2021-11-08 13:40:00,93.93,94.06,93.93,93.96,34180.0,83.4916,83.6071,83.4916,83.5182,34180.0
2021-11-08 13:50:00,93.94,94.07,93.93,94.0,71067.0,83.5005,83.616,83.4916,83.5538,71067.0
2021-11-08 14:00:00,94.0,94.12,93.99,94.07,35797.0,83.5538,83.6605,83.5449,83.616,35797.0
2021-11-08 14:10:00,94.08,94.18,94.07,94.15,37125.0,83.6249,83.7138,83.616,83.6871,37125.0
2021-11-08 14:20:00,94.17,94.31,94.15,94.3,39706.0,83.7049,83.8294,83.6871,83.8205,39706.0
2021-11-08 14:30:00,94.3,94.39,94.27,94.35,42033.0,83.8205,83.9005,83.7938,83.8649,42033.0
2021-11-08 14:40:00,94.35,94.36,94.09,94.09,60776.0,83.8649,83.8738,83.6338,83.6338,60776.0
2021-11-08 14:50:00,94.07,94.18,94.07,94.17,41537.0,83.616,83.7138,83.616,83.7049,41537.0
2021-11-08 15:00:00,94.17,94.2,94.04,94.09,41776.0,83.7049,83.7316,83.5894,83.6338,41776.0
2021-11-08 15:10:00,94.09,94.12,94.01,94.1,49719.0,83.6338,83.6605,83.5627,83.6427,49719.0
2021-11-08 15:20:00,94.09,94.16,94.02,94.03,50000.0,83.6338,83.696,83.5716,83.5805,50000.0
2021-11-08 15:30:00,94.03,94.16,93.99,94.02,87182.0,83.5805,83.696,83.5449,83.5716,87182.0
2021-11-08 15:40:00,94.02,94.03,93.85,93.85,93162.0,83.5716,83.5805,83.4205,83.4205,93162.0
2021-11-08 15:50:00,93.84,93.93,93.75,93.76,269511.0,83.4116,83.4916,83.3316,83.3405,269511.0
2021-11-09 09:30:00,93.88,93.97,93.24,93.49,160338.0,83.4471,83.5271,82.8783,83.1005,160338.0
2021-11-09 09:40:00,93.5,93.59,93.19,93.56,68495.0,83.1094,83.1894,82.8338,83.1627,68495.0
2021-11-09 09:50:00,93.58,93.93,93.51,93.83,62845.0,83.1805,83.4916,83.1183,83.4027,62845.0
2021-11-09 10:00:00,93.84,93.94,93.39,93.72,55684.0,83.4116,83.5005,83.0116,83.3049,55684.0
2021-11-09 10:10:00,93.71,93.83,93.47,93.61,77871.0,83.296,83.4027,83.0827,83.2071,77871.0
2021-11-09 10:20:00,93.63,93.69,93.39,93.58,49002.0,83.2249,83.2783,83.0116,83.1805,49002.0
2021-11-09 10:30:00,93.59,93.64,93.52,93.54,51104.0,83.1894,83.2338,83.1271,83.1449,51104.0
2021-11-09 10:40:00,93.54,93.64,93.44,93.49,82960.0,83.1449,83.2338,83.056,83.1005,82960.0
2021-11-09 10:50:00,93.5,93.56,93.2,93.23,69815.0,83.1094,83.1627,82.8427,82.8694,69815.0
2021-11-09 11:00:00,93.22,93.24,93.1,93.17,60635.0,82.8605,82.8783,82.7538,82.816,60635.0
2021-11-09 11:10:00,93.16,93.4,93.16,93.33,62708.0,82.8072,83.0205,82.8072,82.9583,62708.0
2021-11-09 11:20:00,93.32,93.37,93.26,93.31,42735.0,82.9494,82.9938,82.896,82.9405,42735.0
2021-11-09 11:30:00,93.31,93.44,93.31,93.41,46486.0,82.9405,83.056,82.9405,83.0294,46486.0
2021-11-09 11:40:00,93.41,93.45,93.28,93.29,38812.0,83.0294,83.0649,82.9138,82.9227,38812.0
2021-11-09 11:50:00,93.3,93.3,93.2,93.24,33008.0,82.9316,82.9316,82.8427,82.8783,33008.0
2021-11-09 12:00:00,93.23,93.31,93.19,93.22,39490.0,82.8694,82.9405,82.8338,82.8605,39490.0
2021-11-09 12:10:00,93.22,93.27,93.07,93.15,41860.0,82.8605,82.9049,82.7272,82.7983,41860.0
2021-11-09 12:20:00,93.14,93.15,93.01,93.05,40970.0,82.7894,82.7983,82.6738,82.7094,40970.0
2021-11-09 12:30:00,93.04,93.19,93.02,93.16,53858.0,82.7005,82.8338,82.6827,82.8072,53858.0
2021-11-09 12:40:00,93.16,93.17,93.05,93.06,66638.0,82.8072,82.816,82.7094,82.7183,66638.0
2021-11-09 12:50:00,93.05,93.09,92.82,93.01,136155.0,82.7094,82.7449,82.5049,82.6738,136155.0
2021-11-09 13:00:00,93.01,93.17,93.01,93.12,31826.0,82.6738,82.816,82.6738,82.7716,31826.0
2021-11-09 13:10:00,93.14,93.19,93.08,93.13,30678.0,82.7894,82.8338,82.736,82.7805,30678.0
2021-11-09 13:20:00,93.13,93.18,93.07,93.11,54517.0,82.7805,82.8249,82.7272,82.7627,54517.0
2021-11-09 13:30:00,93.11,93.16,92.95,92.95,35830.0,82.7627,82.8072,82.6205,82.6205,35830.0
2021-11-09 13:40:00,92.95,92.97,92.78,92.86,71300.0,82.6205,82.6383,82.4694,82.5405,71300.0
2021-11-09 13:50:00,92.84,92.85,92.77,92.85,53254.0,82.5227,82.5316,82.4605,82.5316,53254.0
2021-11-09 14:00:00,92.85,92.87,92.66,92.66,81545.0,82.5316,82.5494,82.3627,82.3627,81545.0
2021-11-09 14:10:00,92.67,92.8,92.59,92.72,134871.0,82.3716,82.4872,82.3005,82.416,134871.0
2021-11-09 14:20:00,92.72,92.73,92.56,92.62,66831.0,82.416,82.4249,82.2738,82.3272,66831.0
2021-11-09 14:30:00,92.62,92.73,92.59,92.62,72430.0,82.3272,82.4249,82.3005,82.3272,72430.0
2021-11-09 14:40:00,92.62,92.79,92.6,92.67,113514.0,82.3272,82.4783,82.3094,82.3716,113514.0
2021-11-09 14:50:00,92.67,92.73,92.6,92.72,64225.0,82.3716,82.4249,82.3094,82.416,64225.0
2021-11-09 15:00:00,92.73,92.85,92.72,92.8,66326.0,82.4249,82.5316,82.416,82.4872,66326.0
2021-11-09 15:10:00,92.8,92.8,92.66,92.7,62827.0,82.4872,82.4872,82.3627,82.3983,62827.0
2021-11-09 15:20:00,92.71,92.83,92.7,92.77,65400.0,82.4072,82.5138,82.3983,82.4605,65400.0
2021-11-09 15:30:00,92.78,92.83,92.71,92.8,116550.0,82.4694,82.5138,82.4072,82.4872,116550.0
2021-11-09 15:40:00,92.79,92.92,92.73,92.77,140524.0,82.4783,82.5938,82.4249,82.4605,140524.0
2021-11-09 15:50:00,92.77,92.81,92.68,92.79,425538.0,82.4605,82.496,82.3805,82.4783,425538.0
2021-11-10 09:30:00,93.29,94.4,93.22,93.82,221927.0,82.9227,83.9093,82.8605,83.3938,221927.0
2021-11-10 09:40:00,93.82,93.88,93.42,93.53,70276.0,83.3938,83.4471,83.0383,83.136,70276.0
2021-11-10 09:50:00,93.57,93.77,93.32,93.42,40526.0,83.1716,83.3494,82.9494,83.0383,40526.0
2021-11-10 10:00:00,93.44,93.5,93.26,93.34,38028.0,83.056,83.1094,82.896,82.9671,38028.0
2021-11-10 10:10:00,93.31,93.38,92.83,93.08,48141.0,82.9405,83.0027,82.5138,82.736,48141.0
2021-11-10 10:20:00,93.09,93.28,92.99,92.99,85683.0,82.7449,82.9138,82.656,82.656,85683.0
2021-11-10 10:30:00,93.0,93.03,92.8,92.88,84674.0,82.6649,82.6916,82.4872,82.5583,84674.0
2021-11-10 10:40:00,92.87,92.91,92.72,92.75,59728.0,82.5494,82.5849,82.416,82.4427,59728.0
2021-11-10 10:50:00,92.77,92.8,92.52,92.63,53470.0,82.4605,82.4872,82.2383,82.336,53470.0
2021-11-10 11:00:00,92.64,92.73,92.57,92.59,58294.0,82.3449,82.4249,82.2827,82.3005,58294.0
2021-11-10 11:10:00,92.59,92.86,92.57,92.81,254183.0,82.3005,82.5405,82.2827,82.496,254183.0
2021-11-10 11:20:00,92.81,92.98,92.77,92.93,65820.0,82.496,82.6472,82.4605,82.6027,65820.0
2021-11-10 11:30:00,92.93,93.16,92.87,93.14,87186.0,82.6027,82.8072,82.5494,82.7894,87186.0
2021-11-10 11:40:00,93.14,93.2,93.04,93.12,53871.0,82.7894,82.8427,82.7005,82.7716,53871.0
2021-11-10 11:50:00,93.12,93.13,92.92,92.94,50670.0,82.7716,82.7805,82.5938,82.6116,50670.0
2021-11-10 12:00:00,92.95,92.96,92.8,92.88,48648.0,82.6205,82.6294,82.4872,82.5583,48648.0
2021-11-10 12:10:00,92.87,92.88,92.68,92.72,69490.0,82.5494,82.5583,82.3805,82.416,69490.0
2021-11-10 12:20:00,92.72,92.8,92.72,92.77,27698.0,82.416,82.4872,82.416,82.4605,27698.0
2021-11-10 12:30:00,92.75,92.78,92.73,92.75,27844.0,82.4427,82.4694,82.4249,82.4427,27844.0
2021-11-10 12:40:00,92.75,92.76,92.58,92.59,35013.0,82.4427,82.4516,82.2916,82.3005,35013.0
2021-11-10 12:50:00,92.6,92.64,92.58,92.59,30412.0,82.3094,82.3449,82.2916,82.3005,30412.0
2021-11-10 13:00:00,92.58,92.79,92.57,92.73,36580.0,82.2916,82.4783,82.2827,82.4249,36580.0
2021-11-10 13:10:00,92.74,92.87,92.73,92.77,27263.0,82.4338,82.5494,82.4249,82.4605,27263.0
2021-11-10 13:20:00,92.77,92.92,92.73,92.83,69938.0,82.4605,82.5938,82.4249,82.5138,69938.0
2021-11-10 13:30:00,92.83,92.87,92.68,92.72,47709.0,82.5138,82.5494,82.3805,82.416,47709.0
2021-11-10 13:40:00,92.7,92.77,92.57,92.59,45421.0,82.3983,82.4605,82.2827,82.3005,45421.0
2021-11-10 13:50:00,92.59,92.64,92.56,92.62,44534.0,82.3005,82.3449,82.2738,82.3272,44534.0
2021-11-10 14:00:00,92.63,92.63,92.45,92.46,76083.0,82.336,82.336,82.1761,82.1849,76083.0
2021-11-10 14:10:00,92.45,92.72,92.42,92.67,66330.0,82.1761,82.416,82.1494,82.3716,66330.0
2021-11-10 14:20:00,92.68,92.7,92.58,92.67,39515.0,82.3805,82.3983,82.2916,82.3716,39515.0
2021-11-10 14:30:00,92.67,92.77,92.61,92.73,35666.0,82.3716,82.4605,82.3183,82.4249,35666.0
2021-11-10 14:40:00,92.74,92.77,92.6,92.69,142469.0,82.4338,82.4605,82.3094,82.3894,142469.0
2021-11-10 14:50:00,92.69,92.82,92.64,92.78,44797.0,82.3894,82.5049,82.3449,82.4694,44797.0
2021-11-10 15:00:00,92.78,92.78,92.63,92.65,46328.0,82.4694,82.4694,82.336,82.3538,46328.0
2021-11-10 15:10:00,92.66,92.83,92.66,92.81,38099.0,82.3627,82.5138,82.3627,82.496,38099.0
2021-11-10 15:20:00,92.81,92.88,92.76,92.81,56076.0,82.496,82.5583,82.4516,82.496,56076.0
2021-11-10 15:30:00,92.81,92.93,92.79,92.86,125239.0,82.496,82.6027,82.4783,82.5405,125239.0
2021-11-10 15:40:00,92.87,93.0,92.83,92.93,191904.0,82.5494,82.6649,82.5138,82.6027,191904.0
2021-11-10 15:50:00,92.93,93.15,92.93,92.96,442578.0,82.6027,82.7983,82.6027,82.6294,442578.0
2021-11-11 09:30:00,92.68,93.48,92.54,93.28,131037.0,82.3805,83.0916,82.2561,82.9138,131037.0
2021-11-11 09:40:00,93.24,93.5,93.02,93.25,59494.0,82.8783,83.1094,82.6827,82.8871,59494.0
2021-11-11 09:50:00,93.27,93.55,93.23,93.55,49254.0,82.9049,83.1538,82.8694,83.1538,49254.0
2021-11-11 10:00:00,93.53,93.64,93.4,93.58,54726.0,83.136,83.2338,83.0205,83.1805,54726.0
2021-11-11 10:10:00,93.58,93.61,93.38,93.57,44569.0,83.1805,83.2071,83.0027,83.1716,44569.0
2021-11-11 10:20:00,93.51,93.63,93.47,93.59,39547.0,83.1183,83.2249,83.0827,83.1894,39547.0
2021-11-11 10:30:00,93.61,93.69,93.45,93.68,57688.0,83.2071,83.2783,83.0649,83.2694,57688.0
2021-11-11 10:40:00,93.69,93.9,93.67,93.73,75537.0,83.2783,83.4649,83.2605,83.3138,75537.0
2021-11-11 10:50:00,93.74,93.88,93.72,93.8,80343.0,83.3227,83.4471,83.3049,83.376,80343.0
2021-11-11 11:00:00,93.81,93.86,93.66,93.76,66739.0,83.3849,83.4294,83.2516,83.3405,66739.0
2021-11-11 11:10:00,93.75,93.86,93.68,93.75,63385.0,83.3316,83.4294,83.2694,83.3316,63385.0
2021-11-11 11:20:00,93.75,93.85,93.72,93.81,66675.0,83.3316,83.4205,83.3049,83.3849,66675.0
2021-11-11 11:30:00,93.82,93.98,93.78,93.89,64497.0,83.3938,83.536,83.3582,83.456,64497.0
2021-11-11 11:40:00,93.88,93.99,93.88,93.91,48633.0,83.4471,83.5449,83.4471,83.4738,48633.0
2021-11-11 11:50:00,93.91,94.06,93.91,94.05,51953.0,83.4738,83.6071,83.4738,83.5982,51953.0
2021-11-11 12:00:00,94.06,94.19,94.05,94.12,50237.0,83.6071,83.7227,83.5982,83.6605,50237.0
2021-11-11 12:10:00,94.13,94.19,94.06,94.1,41655.0,83.6694,83.7227,83.6071,83.6427,41655.0
2021-11-11 12:20:00,94.1,94.22,94.09,94.14,50692.0,83.6427,83.7494,83.6338,83.6782,50692.0
2021-11-11 12:30:00,94.13,94.15,94.04,94.1,41705.0,83.6694,83.6871,83.5894,83.6427,41705.0
2021-11-11 12:40:00,94.09,94.14,94.04,94.13,56838.0,83.6338,83.6782,83.5894,83.6694,56838.0
2021-11-11 12:50:00,94.12,94.12,94.07,94.11,56795.0,83.6605,83.6605,83.616,83.6516,56795.0
2021-11-11 13:00:00,94.12,94.22,94.11,94.18,47821.0,83.6605,83.7494,83.6516,83.7138,47821.0
2021-11-11 13:10:00,94.18,94.37,94.17,94.34,46563.0,83.7138,83.8827,83.7049,83.856,46563.0
2021-11-11 13:20:00,94.34,94.44,94.31,94.34,50993.0,83.856,83.9449,83.8294,83.856,50993.0
2021-11-11 13:30:00,94.33,94.38,94.26,94.35,35619.0,83.8471,83.8916,83.7849,83.8649,35619.0
2021-11-11 13:40:00,94.39,94.41,94.36,94.38,38087.0,83.9005,83.9182,83.8738,83.8916,38087.0
2021-11-11 13:50:00,94.4,94.41,94.25,94.31,60835.0,83.9093,83.9182,83.776,83.8294,60835.0
2021-11-11 14:00:00,94.31,94.51,94.26,94.51,72420.0,83.8294,84.0071,83.7849,84.0071,72420.0
2021-11-11 14:10:00,94.5,94.53,94.44,94.47,102491.0,83.9982,84.0249,83.9449,83.9716,102491.0
2021-11-11 14:20:00,94.47,94.48,94.27,94.29,72330.0,83.9716,83.9805,83.7938,83.8116,72330.0
2021-11-11 14:30:00,94.29,94.37,94.11,94.15,70009.0,83.8116,83.8827,83.6516,83.6871,70009.0
2021-11-11 14:40:00,94.15,94.22,94.13,94.19,37414.0,83.6871,83.7494,83.6694,83.7227,37414.0
2021-11-11 14:50:00,94.19,94.26,94.18,94.25,39723.0,83.7227,83.7849,83.7138,83.776,39723.0
2021-11-11 15:00:00,94.25,94.31,94.21,94.23,75529.0,83.776,83.8294,83.7405,83.7582,75529.0
2021-11-11 15:10:00,94.23,94.33,94.23,94.3,57454.0,83.7582,83.8471,83.7582,83.8205,57454.0
2021-11-11 15:20:00,94.31,94.33,94.25,94.28,84050.0,83.8294,83.8471,83.776,83.8027,84050.0
2021-11-11 15:30:00,94.27,94.31,94.23,94.29,106391.0,83.7938,83.8294,83.7582,83.8116,106391.0
2021-11-11 15:40:00,94.29,94.35,94.23,94.25,155895.0,83.8116,83.8649,83.7582,83.776,155895.0
2021-11-11 15:50:00,94.24,94.3,94.2,94.23,434643.0,83.7671,83.8205,83.7316,83.7582,434643.0
2021-11-12 09:30:00,94.58,95.34,94.5,94.92,464750.0,84.0693,84.7449,83.9982,84.3716,464750.0
2021-11-12 09:40:00,94.85,94.98,94.04,94.08,113690.0,84.3093,84.4249,83.5894,83.6249,113690.0
2021-11-12 09:50:00,94.07,94.15,93.72,93.83,63901.0,83.616,83.6871,83.3049,83.4027,63901.0
2021-11-12 10:00:00,93.86,93.87,93.51,93.81,67464.0,83.4294,83.4382,83.1183,83.3849,67464.0
2021-11-12 10:10:00,93.79,93.96,93.72,93.73,44699.0,83.3671,83.5182,83.3049,83.3138,44699.0
2021-11-12 10:20:00,93.71,93.71,93.35,93.49,64177.0,83.296,83.296,82.976,83.1005,64177.0
2021-11-12 10:30:00,93.49,93.77,93.43,93.76,31678.0,83.1005,83.3494,83.0471,83.3405,31678.0
2021-11-12 10:40:00,93.78,93.93,93.74,93.82,32025.0,83.3582,83.4916,83.3227,83.3938,32025.0
2021-11-12 10:50:00,93.81,93.98,93.81,93.93,23284.0,83.3849,83.536,83.3849,83.4916,23284.0
2021-11-12 11:00:00,93.94,94.03,93.84,93.89,32285.0,83.5005,83.5805,83.4116,83.456,32285.0
2021-11-12 11:10:00,93.88,94.15,93.86,94.12,25296.0,83.4471,83.6871,83.4294,83.6605,25296.0
2021-11-12 11:20:00,94.11,94.26,94.09,94.23,34028.0,83.6516,83.7849,83.6338,83.7582,34028.0
2021-11-12 11:30:00,94.23,94.32,94.18,94.18,41142.0,83.7582,83.8382,83.7138,83.7138,41142.0
2021-11-12 11:40:00,94.17,94.19,94.07,94.11,17811.0,83.7049,83.7227,83.616,83.6516,17811.0
2021-11-12 11:50:00,94.09,94.18,93.99,94.12,22604.0,83.6338,83.7138,83.5449,83.6605,22604.0
2021-11-12 12:00:00,94.14,94.22,94.11,94.13,26314.0,83.6782,83.7494,83.6516,83.6694,26314.0
2021-11-12 12:10:00,94.13,94.24,94.09,94.09,23133.0,83.6694,83.7671,83.6338,83.6338,23133.0
2021-11-12 12:20:00,94.09,94.17,94.03,94.17,18657.0,83.6338,83.7049,83.5805,83.7049,18657.0
2021-11-12 12:30:00,94.16,94.21,94.14,94.18,29650.0,83.696,83.7405,83.6782,83.7138,29650.0
2021-11-12 12:40:00,94.17,94.25,94.15,94.25,25188.0,83.7049,83.776,83.6871,83.776,25188.0
2021-11-12 12:50:00,94.26,94.39,94.21,94.38,25507.0,83.7849,83.9005,83.7405,83.8916,25507.0
2021-11-12 13:00:00,94.38,94.39,94.25,94.26,41685.0,83.8916,83.9005,83.776,83.7849,41685.0
2021-11-12 13:10:00,94.25,94.35,94.25,94.31,19739.0,83.776,83.8649,83.776,83.8294,19739.0
2021-11-12 13:20:00,94.3,94.3,94.12,94.12,27760.0,83.8205,83.8205,83.6605,83.6605,27760.0
2021-11-12 13:30:00,94.12,94.32,94.12,94.23,38178.0,83.6605,83.8382,83.6605,83.7582,38178.0
2021-11-12 13:40:00,94.22,94.23,94.08,94.08,24153.0,83.7494,83.7582,83.6249,83.6249,24153.0
2021-11-12 13:50:00,94.08,94.19,94.08,94.18,31342.0,83.6249,83.7227,83.6249,83.7138,31342.0
2021-11-12 14:00:00,94.18,94.23,94.12,94.2,24391.0,83.7138,83.7582,83.6605,83.7316,24391.0
2021-11-12 14:10:00,94.18,94.24,94.03,94.06,38695.0,83.7138,83.7671,83.5805,83.6071,38695.0
2021-11-12 14:20:00,94.06,94.06,93.93,93.95,27175.0,83.6071,83.6071,83.4916,83.5094,27175.0
2021-11-12 14:30:00,93.96,94.1,93.96,94.1,39959.0,83.5182,83.6427,83.5182,83.6427,39959.0
2021-11-12 14:40:00,94.08,94.14,94.07,94.11,34041.0,83.6249,83.6782,83.616,83.6516,34041.0
2021-11-12 14:50:00,94.1,94.23,94.1,94.22,58461.0,83.6427,83.7582,83.6427,83.7494,58461.0
2021-11-12 15:00:00,94.22,94.23,94.11,94.21,38188.0,83.7494,83.7582,83.6516,83.7405,38188.0
2021-11-12 15:10:00,94.2,94.37,94.2,94.37,40311.0,83.7316,83.8827,83.7316,83.8827,40311.0
2021-11-12 15:20:00,94.37,94.38,94.29,94.38,52968.0,83.8827,83.8916,83.8116,83.8916,52968.0
2021-11-12 15:30:00,94.37,94.54,94.33,94.37,100170.0,83.8827,84.0338,83.8471,83.8827,100170.0
2021-11-12 15:40:00,94.37,94.39,94.18,94.2,125095.0,83.8827,83.9005,83.7138,83.7316,125095.0
2021-11-12 15:50:00,94.2,94.24,94.01,94.03,403860.0,83.7316,83.7671,83.5627,83.5805,403860.0
2021-11-15 09:30:00,94.11,94.15,93.5,93.5,159127.0,83.6516,83.6871,83.1094,83.1094,159127.0
2021-11-15 09:40:00,93.46,94.16,93.46,93.54,71685.0,83.0738,83.696,83.0738,83.1449,71685.0
2021-11-15 09:50:00,93.57,93.87,93.47,93.82,50331.0,83.1716,83.4382,83.0827,83.3938,50331.0
2021-11-15 10:00:00,93.77,93.8,93.53,93.8,62332.0,83.3494,83.376,83.136,83.376,62332.0
2021-11-15 10:10:00,93.82,94.09,93.82,94.03,63888.0,83.3938,83.6338,83.3938,83.5805,63888.0
2021-11-15 10:20:00,94.06,94.13,94.02,94.06,39898.0,83.6071,83.6694,83.5716,83.6071,39898.0
2021-11-15 10:30:00,94.06,94.17,94.03,94.17,33817.0,83.6071,83.7049,83.5805,83.7049,33817.0
2021-11-15 10:40:00,94.16,94.18,94.01,94.09,27699.0,83.696,83.7138,83.5627,83.6338,27699.0
2021-11-15 10:50:00,94.06,94.18,94.03,94.05,32537.0,83.6071,83.7138,83.5805,83.5982,32537.0
2021-11-15 11:00:00,94.04,94.16,94.02,94.08,28657.0,83.5894,83.696,83.5716,83.6249,28657.0
2021-11-15 11:10:00,94.08,94.26,94.08,94.23,48921.0,83.6249,83.7849,83.6249,83.7582,48921.0
2021-11-15 11:20:00,94.26,94.3,94.18,94.21,32611.0,83.7849,83.8205,83.7138,83.7405,32611.0
2021-11-15 11:30:00,94.2,94.2,93.98,94.03,29186.0,83.7316,83.7316,83.536,83.5805,29186.0
2021-11-15 11:40:00,94.04,94.05,93.83,93.89,27993.0,83.5894,83.5982,83.4027,83.456,27993.0
2021-11-15 11:50:00,93.9,93.98,93.84,93.96,22566.0,83.4649,83.536,83.4116,83.5182,22566.0
2021-11-15 12:00:00,93.95,93.99,93.84,93.95,42645.0,83.5094,83.5449,83.4116,83.5094,42645.0
2021-11-15 12:10:00,93.95,93.96,93.86,93.92,23609.0,83.5094,83.5182,83.4294,83.4827,23609.0
2021-11-15 12:20:00,93.92,94.04,93.91,93.98,19891.0,83.4827,83.5894,83.4738,83.536,19891.0
2021-11-15 12:30:00,93.99,93.99,93.93,93.96,30487.0,83.5449,83.5449,83.4916,83.5182,30487.0
2021-11-15 12:40:00,93.95,93.96,93.86,93.92,30868.0,83.5094,83.5182,83.4294,83.4827,30868.0
2021-11-15 12:50:00,93.93,93.93,93.89,93.93,26894.0,83.4916,83.4916,83.456,83.4916,26894.0
2021-11-15 13:00:00,93.94,93.94,93.73,93.74,34441.0,83.5005,83.5005,83.3138,83.3227,34441.0
2021-11-15 13:10:00,93.74,93.8,93.58,93.71,49882.0,83.3227,83.376,83.1805,83.296,49882.0
2021-11-15 13:20:00,93.72,93.89,93.66,93.87,28740.0,83.3049,83.456,83.2516,83.4382,28740.0
2021-11-15 13:30:00,93.88,93.91,93.8,93.91,27531.0,83.4471,83.4738,83.376,83.4738,27531.0
2021-11-15 13:40:00,93.93,93.93,93.76,93.81,37085.0,83.4916,83.4916,83.3405,83.3849,37085.0
2021-11-15 13:50:00,93.81,93.87,93.78,93.82,33854.0,83.3849,83.4382,83.3582,83.3938,33854.0
2021-11-15 14:00:00,93.81,93.84,93.79,93.8,23701.0,83.3849,83.4116,83.3671,83.376,23701.0
2021-11-15 14:10:00,93.8,93.81,93.73,93.79,19823.0,83.376,83.3849,83.3138,83.3671,19823.0
2021-11-15 14:20:00,93.79,93.84,93.76,93.77,37952.0,83.3671,83.4116,83.3405,83.3494,37952.0
2021-11-15 14:30:00,93.77,93.86,93.73,93.85,16510.0,83.3494,83.4294,83.3138,83.4205,16510.0
2021-11-15 14:40:00,93.85,93.87,93.75,93.76,25534.0,83.4205,83.4382,83.3316,83.3405,25534.0
2021-11-15 14:50:00,93.77,93.77,93.68,93.7,24766.0,83.3494,83.3494,83.2694,83.2871,24766.0
2021-11-15 15:00:00,93.69,93.69,93.59,93.61,30589.0,83.2783,83.2783,83.1894,83.2071,30589.0
2021-11-15 15:10:00,93.6,93.64,93.54,93.61,26854.0,83.1983,83.2338,83.1449,83.2071,26854.0
2021-11-15 15:20:00,93.6,93.65,93.56,93.62,39315.0,83.1983,83.2427,83.1627,83.216,39315.0
2021-11-15 15:30:00,93.62,93.62,93.48,93.48,51630.0,83.216,83.216,83.0916,83.0916,51630.0
2021-11-15 15:40:00,93.48,93.59,93.43,93.46,107209.0,83.0916,83.1894,83.0471,83.0738,107209.0
2021-11-15 15:50:00,93.47,93.56,93.44,93.5,336970.0,83.0827,83.1627,83.056,83.1094,336970.0
2021-11-16 09:30:00,93.83,94.17,93.49,93.87,100058.0,83.4027,83.7049,83.1005,83.4382,100058.0
2021-11-16 09:40:00,93.88,94.07,93.77,94.04,32722.0,83.4471,83.616,83.3494,83.5894,32722.0
2021-11-16 09:50:00,94.02,94.03,93.83,93.84,70836.0,83.5716,83.5805,83.4027,83.4116,70836.0
2021-11-16 10:00:00,93.81,93.97,93.71,93.71,34102.0,83.3849,83.5271,83.296,83.296,34102.0
2021-11-16 10:10:00,93.73,93.94,93.72,93.81,26927.0,83.3138,83.5005,83.3049,83.3849,26927.0
2021-11-16 10:20:00,93.79,93.84,93.69,93.79,27432.0,83.3671,83.4116,83.2783,83.3671,27432.0
2021-11-16 10:30:00,93.79,93.85,93.6,93.6,35480.0,83.3671,83.4205,83.1983,83.1983,35480.0
2021-11-16 10:40:00,93.59,93.62,93.5,93.5,42042.0,83.1894,83.216,83.1094,83.1094,42042.0
2021-11-16 10:50:00,93.49,93.56,93.41,93.56,35014.0,83.1005,83.1627,83.0294,83.1627,35014.0
2021-11-16 11:00:00,93.57,93.61,93.47,93.6,35505.0,83.1716,83.2071,83.0827,83.1983,35505.0
2021-11-16 11:10:00,93.59,93.63,93.49,93.53,43718.0,83.1894,83.2249,83.1005,83.136,43718.0
2021-11-16 11:20:00,93.54,93.78,93.52,93.72,67075.0,83.1449,83.3582,83.1271,83.3049,67075.0
2021-11-16 11:30:00,93.7,93.82,93.68,93.78,26663.0,83.2871,83.3938,83.2694,83.3582,26663.0
2021-11-16 11:40:00,93.78,93.79,93.72,93.75,17779.0,83.3582,83.3671,83.3049,83.3316,17779.0
2021-11-16 11:50:00,93.73,93.93,93.68,93.93,30877.0,83.3138,83.4916,83.2694,83.4916,30877.0
2021-11-16 12:00:00,93.95,94.0,93.88,93.91,36603.0,83.5094,83.5538,83.4471,83.4738,36603.0
2021-11-16 12:10:00,93.9,93.97,93.86,93.93,17574.0,83.4649,83.5271,83.4294,83.4916,17574.0
2021-11-16 12:20:00,93.96,93.98,93.86,93.89,26706.0,83.5182,83.536,83.4294,83.456,26706.0
2021-11-16 12:30:00,93.9,93.99,93.87,93.98,28863.0,83.4649,83.5449,83.4382,83.536,28863.0
2021-11-16 12:40:00,93.98,94.08,93.95,94.0,34933.0,83.536,83.6249,83.5094,83.5538,34933.0
2021-11-16 12:50:00,93.99,94.01,93.86,93.87,41878.0,83.5449,83.5627,83.4294,83.4382,41878.0
2021-11-16 13:00:00,93.86,93.89,93.81,93.89,26261.0,83.4294,83.456,83.3849,83.456,26261.0
2021-11-16 13:10:00,93.9,93.91,93.79,93.8,41096.0,83.4649,83.4738,83.3671,83.376,41096.0
2021-11-16 13:20:00,93.8,93.97,93.78,93.96,36810.0,83.376,83.5271,83.3582,83.5182,36810.0
2021-11-16 13:30:00,93.96,94.01,93.96,93.98,29138.0,83.5182,83.5627,83.5182,83.536,29138.0
2021-11-16 13:40:00,93.97,93.97,93.87,93.92,27946.0,83.5271,83.5271,83.4382,83.4827,27946.0
2021-11-16 13:50:00,93.92,93.95,93.84,93.9,28576.0,83.4827,83.5094,83.4116,83.4649,28576.0
2021-11-16 14:00:00,93.89,93.91,93.82,93.83,35799.0,83.456,83.4738,83.3938,83.4027,35799.0
2021-11-16 14:10:00,93.83,93.84,93.68,93.76,38622.0,83.4027,83.4116,83.2694,83.3405,38622.0
2021-11-16 14:20:00,93.75,93.79,93.7,93.78,29156.0,83.3316,83.3671,83.2871,83.3582,29156.0
2021-11-16 14:30:00,93.78,93.78,93.66,93.67,36804.0,83.3582,83.3582,83.2516,83.2605,36804.0
2021-11-16 14:40:00,93.68,93.81,93.67,93.74,80554.0,83.2694,83.3849,83.2605,83.3227,80554.0
2021-11-16 14:50:00,93.75,93.75,93.55,93.56,50458.0,83.3316,83.3316,83.1538,83.1627,50458.0
2021-11-16 15:00:00,93.56,93.63,93.52,93.62,55105.0,83.1627,83.2249,83.1271,83.216,55105.0
2021-11-16 15:10:00,93.61,93.78,93.55,93.69,71762.0,83.2071,83.3582,83.1538,83.2783,71762.0
2021-11-16 15:20:00,93.7,93.72,93.51,93.55,54941.0,83.2871,83.3049,83.1183,83.1538,54941.0
2021-11-16 15:30:00,93.54,93.55,93.27,93.3,109455.0,83.1449,83.1538,82.9049,82.9316,109455.0
2021-11-16 15:40:00,93.31,93.34,93.09,93.13,147559.0,82.9405,82.9671,82.7449,82.7805,147559.0
2021-11-16 15:50:00,93.12,93.12,92.82,92.91,503367.0,82.7716,82.7716,82.5049,82.5849,503367.0
2021-11-17 09:30:00,92.63,92.86,92.08,92.28,171202.0,82.336,82.5405,81.8472,82.0249,171202.0
2021-11-17 09:40:00,92.27,92.87,92.26,92.84,69531.0,82.0161,82.5494,82.0072,82.5227,69531.0
2021-11-17 09:50:00,92.84,93.07,92.77,92.89,51578.0,82.5227,82.7272,82.4605,82.5672,51578.0
2021-11-17 10:00:00,92.86,92.96,92.75,92.83,45119.0,82.5405,82.6294,82.4427,82.5138,45119.0
2021-11-17 10:10:00,92.83,92.9,92.62,92.67,29361.0,82.5138,82.576,82.3272,82.3716,29361.0
2021-11-17 10:20:00,92.65,92.65,92.47,92.56,36871.0,82.3538,82.3538,82.1938,82.2738,36871.0
2021-11-17 10:30:00,92.56,92.74,92.53,92.7,58081.0,82.2738,82.4338,82.2472,82.3983,58081.0
2021-11-17 10:40:00,92.7,92.77,92.56,92.62,92754.0,82.3983,82.4605,82.2738,82.3272,92754.0
2021-11-17 10:50:00,92.63,92.7,92.39,92.67,54702.0,82.336,82.3983,82.1227,82.3716,54702.0
2021-11-17 11:00:00,92.67,92.89,92.67,92.89,50256.0,82.3716,82.5672,82.3716,82.5672,50256.0
2021-11-17 11:10:00,92.88,92.91,92.76,92.86,42350.0,82.5583,82.5849,82.4516,82.5405,42350.0
2021-11-17 11:20:00,92.86,92.93,92.76,92.92,32063.0,82.5405,82.6027,82.4516,82.5938,32063.0
2021-11-17 11:30:00,92.91,92.95,92.84,92.88,37477.0,82.5849,82.6205,82.5227,82.5583,37477.0
2021-11-17 11:40:00,92.88,92.91,92.82,92.86,37389.0,82.5583,82.5849,82.5049,82.5405,37389.0
2021-11-17 11:50:00,92.84,92.88,92.76,92.76,36059.0,82.5227,82.5583,82.4516,82.4516,36059.0
2021-11-17 12:00:00,92.77,92.82,92.7,92.71,53840.0,82.4605,82.5049,82.3983,82.4072,53840.0
2021-11-17 12:10:00,92.7,92.79,92.61,92.75,33068.0,82.3983,82.4783,82.3183,82.4427,33068.0
2021-11-17 12:20:00,92.75,92.8,92.61,92.62,45451.0,82.4427,82.4872,82.3183,82.3272,45451.0
2021-11-17 12:30:00,92.64,92.7,92.6,92.67,65754.0,82.3449,82.3983,82.3094,82.3716,65754.0
2021-11-17 12:40:00,92.67,92.84,92.64,92.83,45473.0,82.3716,82.5227,82.3449,82.5138,45473.0
2021-11-17 12:50:00,92.84,92.86,92.77,92.83,40323.0,82.5227,82.5405,82.4605,82.5138,40323.0
2021-11-17 13:00:00,92.84,92.94,92.8,92.89,45464.0,82.5227,82.6116,82.4872,82.5672,45464.0
2021-11-17 13:10:00,92.89,93.03,92.88,92.97,64247.0,82.5672,82.6916,82.5583,82.6383,64247.0
2021-11-17 13:20:00,92.97,93.04,92.95,93.0,29062.0,82.6383,82.7005,82.6205,82.6649,29062.0
2021-11-17 13:30:00,93.01,93.01,92.92,92.98,23593.0,82.6738,82.6738,82.5938,82.6472,23593.0
2021-11-17 13:40:00,92.98,93.0,92.83,92.98,42950.0,82.6472,82.6649,82.5138,82.6472,42950.0
2021-11-17 13:50:00,93.0,93.03,92.94,92.95,26189.0,82.6649,82.6916,82.6116,82.6205,26189.0
2021-11-17 14:00:00,92.94,93.02,92.93,92.93,22788.0,82.6116,82.6827,82.6027,82.6027,22788.0
2021-11-17 14:10:00,92.94,92.95,92.82,92.88,43867.0,82.6116,82.6205,82.5049,82.5583,43867.0
2021-11-17 14:20:00,92.87,92.89,92.77,92.79,46870.0,82.5494,82.5672,82.4605,82.4783,46870.0
2021-11-17 14:30:00,92.78,92.78,92.7,92.72,45552.0,82.4694,82.4694,82.3983,82.416,45552.0
2021-11-17 14:40:00,92.73,92.78,92.69,92.74,31366.0,82.4249,82.4694,82.3894,82.4338,31366.0
2021-11-17 14:50:00,92.74,92.83,92.74,92.8,23566.0,82.4338,82.5138,82.4338,82.4872,23566.0
2021-11-17 15:00:00,92.8,92.83,92.76,92.77,44780.0,82.4872,82.5138,82.4516,82.4605,44780.0
2021-11-17 15:10:00,92.77,92.78,92.64,92.73,59430.0,82.4605,82.4694,82.3449,82.4249,59430.0
2021-11-17 15:20:00,92.73,92.82,92.68,92.79,41974.0,82.4249,82.5049,82.3805,82.4783,41974.0
2021-11-17 15:30:00,92.8,92.92,92.67,92.91,119391.0,82.4872,82.5938,82.3716,82.5849,119391.0
2021-11-17 15:40:00,92.91,93.06,92.89,92.98,127027.0,82.5849,82.7183,82.5672,82.6472,127027.0
2021-11-17 15:50:00,92.98,93.04,92.72,92.75,292102.0,82.6472,82.7005,82.416,82.4427,292102.0
2021-11-18 09:30:00,93.06,93.67,92.74,93.64,292152.0,82.7183,83.2605,82.4338,83.2338,292152.0
2021-11-18 09:40:00,93.63,93.75,93.42,93.65,203441.0,83.2249,83.3316,83.0383,83.2427,203441.0
2021-11-18 09:50:00,93.66,93.93,93.47,93.61,123990.0,83.2516,83.4916,83.0827,83.2071,123990.0
2021-11-18 10:00:00,93.6,93.73,93.46,93.49,107523.0,83.1983,83.3138,83.0738,83.1005,107523.0
2021-11-18 10:10:00,93.48,93.53,93.2,93.31,122550.0,83.0916,83.136,82.8427,82.9405,122550.0
2021-11-18 10:20:00,93.34,93.74,93.3,93.64,108281.0,82.9671,83.3227,82.9316,83.2338,108281.0
2021-11-18 10:30:00,93.64,93.96,93.54,93.95,159929.0,83.2338,83.5182,83.1449,83.5094,159929.0
2021-11-18 10:40:00,93.94,94.08,93.88,93.91,156764.0,83.5005,83.6249,83.4471,83.4738,156764.0
2021-11-18 10:50:00,93.92,94.04,93.8,94.03,117427.0,83.4827,83.5894,83.376,83.5805,117427.0
2021-11-18 11:00:00,94.03,94.34,94.02,94.28,177499.0,83.5805,83.856,83.5716,83.8027,177499.0
2021-11-18 11:10:00,94.26,94.31,94.09,94.28,103438.0,83.7849,83.8294,83.6338,83.8027,103438.0
2021-11-18 11:20:00,94.28,94.77,94.26,94.7,258476.0,83.8027,84.2382,83.7849,84.176,258476.0
2021-11-18 11:30:00,94.68,94.88,94.68,94.8,159664.0,84.1582,84.336,84.1582,84.2649,159664.0
2021-11-18 11:40:00,94.81,94.93,94.78,94.92,131904.0,84.2738,84.3805,84.2471,84.3716,131904.0
2021-11-18 11:50:00,94.92,95.3,94.9,95.27,202365.0,84.3716,84.7093,84.3538,84.6827,202365.0
2021-11-18 12:00:00,95.26,95.47,95.19,95.35,139088.0,84.6738,84.8604,84.6116,84.7538,139088.0
2021-11-18 12:10:00,95.34,95.41,95.26,95.31,123375.0,84.7449,84.8071,84.6738,84.7182,123375.0
2021-11-18 12:20:00,95.32,95.58,95.22,95.56,149635.0,84.7271,84.9582,84.6382,84.9404,149635.0
2021-11-18 12:30:00,95.54,95.58,95.33,95.44,165311.0,84.9227,84.9582,84.736,84.8338,165311.0
2021-11-18 12:40:00,95.42,95.45,95.01,95.05,91750.0,84.816,84.8427,84.4516,84.4871,91750.0
2021-11-18 12:50:00,95.04,95.13,94.89,95.01,81836.0,84.4782,84.5582,84.3449,84.4516,81836.0
2021-11-18 13:00:00,95.0,95.01,94.67,94.7,80050.0,84.4427,84.4516,84.1493,84.176,80050.0
2021-11-18 13:10:00,94.71,94.81,94.6,94.8,88600.0,84.1849,84.2738,84.0871,84.2649,88600.0
2021-11-18 13:20:00,94.8,94.93,94.66,94.85,76024.0,84.2649,84.3805,84.1405,84.3093,76024.0
2021-11-18 13:30:00,94.86,95.0,94.84,94.99,60439.0,84.3182,84.4427,84.3005,84.4338,60439.0
2021-11-18 13:40:00,95.0,95.15,94.88,95.15,84988.0,84.4427,84.576,84.336,84.576,84988.0
2021-11-18 13:50:00,95.14,95.15,95.02,95.14,85355.0,84.5671,84.576,84.4604,84.5671,85355.0
2021-11-18 14:00:00,95.14,95.26,94.97,95.02,129922.0,84.5671,84.6738,84.416,84.4604,129922.0
2021-11-18 14:10:00,95.02,95.15,95.0,95.13,69205.0,84.4604,84.576,84.4427,84.5582,69205.0
2021-11-18 14:20:00,95.11,95.18,95.04,95.07,76789.0,84.5404,84.6027,84.4782,84.5049,76789.0
2021-11-18 14:30:00,95.06,95.15,95.0,95.1,101928.0,84.496,84.576,84.4427,84.5316,101928.0
2021-11-18 14:40:00,95.1,95.28,95.03,95.25,90084.0,84.5316,84.6916,84.4693,84.6649,90084.0
2021-11-18 14:50:00,95.24,95.46,95.22,95.46,141250.0,84.656,84.8516,84.6382,84.8516,141250.0
2021-11-18 15:00:00,95.45,95.55,95.35,95.52,114464.0,84.8427,84.9315,84.7538,84.9049,114464.0
2021-11-18 15:10:00,95.52,95.61,95.51,95.6,159906.0,84.9049,84.9849,84.896,84.976,159906.0
2021-11-18 15:20:00,95.59,95.66,95.45,95.58,157242.0,84.9671,85.0293,84.8427,84.9582,157242.0
2021-11-18 15:30:00,95.58,95.65,95.47,95.63,176422.0,84.9582,85.0204,84.8604,85.0027,176422.0
2021-11-18 15:40:00,95.63,95.68,95.41,95.5,259167.0,85.0027,85.0471,84.8071,84.8871,259167.0
2021-11-18 15:50:00,95.5,95.53,95.24,95.38,685459.0,84.8871,84.9138,84.656,84.7804,685459.0
2021-11-19 09:30:00,95.06,95.06,93.68,93.95,397752.0,84.496,84.496,83.2694,83.5094,397752.0
2021-11-19 09:40:00,94.0,94.35,93.84,94.19,132899.0,83.5538,83.8649,83.4116,83.7227,132899.0
2021-11-19 09:50:00,94.22,94.23,93.47,93.63,114743.0,83.7494,83.7582,83.0827,83.2249,114743.0
2021-11-19 10:00:00,93.62,93.75,93.45,93.55,95231.0,83.216,83.3316,83.0649,83.1538,95231.0
2021-11-19 10:10:00,93.54,93.64,93.43,93.55,57278.0,83.1449,83.2338,83.0471,83.1538,57278.0
2021-11-19 10:20:00,93.55,93.55,93.23,93.3,81736.0,83.1538,83.1538,82.8694,82.9316,81736.0
2021-11-19 10:30:00,93.28,93.56,93.25,93.3,75816.0,82.9138,83.1627,82.8871,82.9316,75816.0
2021-11-19 10:40:00,93.3,93.32,93.1,93.1,78080.0,82.9316,82.9494,82.7538,82.7538,78080.0
2021-11-19 10:50:00,93.13,93.13,92.78,92.91,130868.0,82.7805,82.7805,82.4694,82.5849,130868.0
2021-11-19 11:00:00,92.92,93.04,92.85,92.99,101241.0,82.5938,82.7005,82.5316,82.656,101241.0
2021-11-19 11:10:00,92.98,92.98,92.78,92.88,83063.0,82.6472,82.6472,82.4694,82.5583,83063.0
2021-11-19 11:20:00,92.88,93.0,92.78,92.96,126483.0,82.5583,82.6649,82.4694,82.6294,126483.0
2021-11-19 11:30:00,92.95,93.09,92.7,92.71,153916.0,82.6205,82.7449,82.3983,82.4072,153916.0
2021-11-19 11:40:00,92.71,92.89,92.64,92.65,130155.0,82.4072,82.5672,82.3449,82.3538,130155.0
2021-11-19 11:50:00,92.66,92.66,92.32,92.48,132675.0,82.3627,82.3627,82.0605,82.2027,132675.0
2021-11-19 12:00:00,92.47,92.73,92.47,92.66,104038.0,82.1938,82.4249,82.1938,82.3627,104038.0
2021-11-19 12:10:00,92.66,92.9,92.6,92.9,93634.0,82.3627,82.576,82.3094,82.576,93634.0
2021-11-19 12:20:00,92.91,92.97,92.81,92.85,71443.0,82.5849,82.6383,82.496,82.5316,71443.0
2021-11-19 12:30:00,92.84,93.13,92.82,93.04,107026.0,82.5227,82.7805,82.5049,82.7005,107026.0
2021-11-19 12:40:00,93.03,93.09,93.0,93.07,64793.0,82.6916,82.7449,82.6649,82.7272,64793.0
2021-11-19 12:50:00,93.06,93.2,93.03,93.15,73253.0,82.7183,82.8427,82.6916,82.7983,73253.0
2021-11-19 13:00:00,93.15,93.19,93.01,93.18,69630.0,82.7983,82.8338,82.6738,82.8249,69630.0
2021-11-19 13:10:00,93.18,93.23,93.0,93.15,113799.0,82.8249,82.8694,82.6649,82.7983,113799.0
2021-11-19 13:20:00,93.14,93.15,92.95,92.95,89687.0,82.7894,82.7983,82.6205,82.6205,89687.0
2021-11-19 13:30:00,92.95,92.95,92.83,92.87,115559.0,82.6205,82.6205,82.5138,82.5494,115559.0
2021-11-19 13:40:00,92.87,93.17,92.8,93.12,107853.0,82.5494,82.816,82.4872,82.7716,107853.0
2021-11-19 13:50:00,93.12,93.2,93.03,93.1,69718.0,82.7716,82.8427,82.6916,82.7538,69718.0
2021-11-19 14:00:00,93.1,93.12,93.04,93.1,62740.0,82.7538,82.7716,82.7005,82.7538,62740.0
2021-11-19 14:10:00,93.09,93.19,93.02,93.14,81356.0,82.7449,82.8338,82.6827,82.7894,81356.0
2021-11-19 14:20:00,93.13,93.26,93.13,93.14,86214.0,82.7805,82.896,82.7805,82.7894,86214.0
2021-11-19 14:30:00,93.13,93.22,93.05,93.2,60844.0,82.7805,82.8605,82.7094,82.8427,60844.0
2021-11-19 14:40:00,93.2,93.23,93.12,93.22,64428.0,82.8427,82.8694,82.7716,82.8605,64428.0
2021-11-19 14:50:00,93.21,93.37,93.18,93.25,111608.0,82.8516,82.9938,82.8249,82.8871,111608.0
2021-11-19 15:00:00,93.24,93.26,92.94,92.95,96818.0,82.8783,82.896,82.6116,82.6205,96818.0
2021-11-19 15:10:00,92.94,92.96,92.8,92.93,91084.0,82.6116,82.6294,82.4872,82.6027,91084.0
2021-11-19 15:20:00,92.94,93.23,92.94,93.17,107560.0,82.6116,82.8694,82.6116,82.816,107560.0
2021-11-19 15:30:00,93.16,93.27,93.0,93.26,142141.0,82.8072,82.9049,82.6649,82.896,142141.0
2021-11-19 15:40:00,93.25,93.28,93.09,93.19,175245.0,82.8871,82.9138,82.7449,82.8338,175245.0
2021-11-19 15:50:00,93.19,93.28,93.07,93.16,481833.0,82.8338,82.9138,82.7272,82.8072,481833.0
2021-11-22 09:30:00,93.1,93.71,92.95,93.21,176094.0,82.7538,83.296,82.6205,82.8516,176094.0
2021-11-22 09:40:00,93.19,93.38,92.98,93.35,59114.0,82.8338,83.0027,82.6472,82.976,59114.0
2021-11-22 09:50:00,93.34,93.65,93.24,93.61,66771.0,82.9671,83.2427,82.8783,83.2071,66771.0
2021-11-22 10:00:00,93.63,93.73,93.47,93.73,59841.0,83.2249,83.3138,83.0827,83.3138,59841.0
2021-11-22 10:10:00,93.75,93.75,93.6,93.68,48897.0,83.3316,83.3316,83.1983,83.2694,48897.0
2021-11-22 10:20:00,93.69,93.82,93.63,93.77,55760.0,83.2783,83.3938,83.2249,83.3494,55760.0
2021-11-22 10:30:00,93.76,93.89,93.73,93.75,45272.0,83.3405,83.456,83.3138,83.3316,45272.0
2021-11-22 10:40:00,93.75,93.88,93.72,93.82,53297.0,83.3316,83.4471,83.3049,83.3938,53297.0
2021-11-22 10:50:00,93.82,94.08,93.69,94.03,166456.0,83.3938,83.6249,83.2783,83.5805,166456.0
2021-11-22 11:00:00,94.04,94.22,93.93,94.04,85084.0,83.5894,83.7494,83.4916,83.5894,85084.0
2021-11-22 11:10:00,94.04,94.27,94.04,94.18,48203.0,83.5894,83.7938,83.5894,83.7138,48203.0
2021-11-22 11:20:00,94.2,94.46,94.2,94.23,84358.0,83.7316,83.9627,83.7316,83.7582,84358.0
2021-11-22 11:30:00,94.24,94.28,93.97,94.04,111677.0,83.7671,83.8027,83.5271,83.5894,111677.0
2021-11-22 11:40:00,94.05,94.18,93.91,93.91,56011.0,83.5982,83.7138,83.4738,83.4738,56011.0
2021-11-22 11:50:00,93.91,94.01,93.74,93.74,54585.0,83.4738,83.5627,83.3227,83.3227,54585.0
2021-11-22 12:00:00,93.76,94.07,93.75,94.04,76574.0,83.3405,83.616,83.3316,83.5894,76574.0
2021-11-22 12:10:00,94.05,94.05,93.82,93.83,31218.0,83.5982,83.5982,83.3938,83.4027,31218.0
2021-11-22 12:20:00,93.82,93.83,93.58,93.58,47914.0,83.3938,83.4027,83.1805,83.1805,47914.0
2021-11-22 12:30:00,93.58,93.73,93.54,93.72,55547.0,83.1805,83.3138,83.1449,83.3049,55547.0
2021-11-22 12:40:00,93.71,93.75,93.63,93.66,40786.0,83.296,83.3316,83.2249,83.2516,40786.0
2021-11-22 12:50:00,93.65,93.66,93.53,93.59,50425.0,83.2427,83.2516,83.136,83.1894,50425.0
2021-11-22 13:00:00,93.6,93.83,93.6,93.73,57693.0,83.1983,83.4027,83.1983,83.3138,57693.0
2021-11-22 13:10:00,93.74,93.74,93.64,93.67,38980.0,83.3227,83.3227,83.2338,83.2605,38980.0
2021-11-22 13:20:00,93.7,93.7,93.52,93.53,40915.0,83.2871,83.2871,83.1271,83.136,40915.0
2021-11-22 13:30:00,93.54,93.59,93.51,93.52,30733.0,83.1449,83.1894,83.1183,83.1271,30733.0
2021-11-22 13:40:00,93.52,93.52,93.34,93.39,31102.0,83.1271,83.1271,82.9671,83.0116,31102.0
2021-11-22 13:50:00,93.39,93.47,93.39,93.45,31058.0,83.0116,83.0827,83.0116,83.0649,31058.0
2021-11-22 14:00:00,93.43,93.5,93.4,93.48,28315.0,83.0471,83.1094,83.0205,83.0916,28315.0
2021-11-22 14:10:00,93.47,93.56,93.42,93.45,40422.0,83.0827,83.1627,83.0383,83.0649,40422.0
2021-11-22 14:20:00,93.45,93.46,93.33,93.44,40103.0,83.0649,83.0738,82.9583,83.056,40103.0
2021-11-22 14:30:00,93.43,93.44,93.35,93.42,22869.0,83.0471,83.056,82.976,83.0383,22869.0
2021-11-22 14:40:00,93.43,93.46,93.37,93.42,31622.0,83.0471,83.0738,82.9938,83.0383,31622.0
2021-11-22 14:50:00,93.41,93.46,93.39,93.43,44151.0,83.0294,83.0738,83.0116,83.0471,44151.0
2021-11-22 15:00:00,93.43,93.52,93.4,93.4,56776.0,83.0471,83.1271,83.0205,83.0205,56776.0
2021-11-22 15:10:00,93.41,93.55,93.28,93.31,63797.0,83.0294,83.1538,82.9138,82.9405,63797.0
2021-11-22 15:20:00,93.31,93.4,93.27,93.38,65278.0,82.9405,83.0205,82.9049,83.0027,65278.0
2021-11-22 15:30:00,93.37,93.4,93.28,93.34,63972.0,82.9938,83.0205,82.9138,82.9671,63972.0
2021-11-22 15:40:00,93.34,93.34,93.16,93.31,101886.0,82.9671,82.9671,82.8072,82.9405,101886.0
2021-11-22 15:50:00,93.31,93.31,92.97,92.98,268582.0,82.9405,82.9405,82.6383,82.6472,268582.0
2021-11-23 09:30:00,93.11,93.37,92.94,93.13,159595.0,82.7627,82.9938,82.6116,82.7805,159595.0
2021-11-23 09:40:00,93.11,93.62,92.98,93.46,75049.0,82.7627,83.216,82.6472,83.0738,75049.0
2021-11-23 09:50:00,93.44,93.54,93.2,93.27,40587.0,83.056,83.1449,82.8427,82.9049,40587.0
2021-11-23 10:00:00,93.29,93.72,93.26,93.44,115404.0,82.9227,83.3049,82.896,83.056,115404.0
2021-11-23 10:10:00,93.41,93.72,93.4,93.64,63916.0,83.0294,83.3049,83.0205,83.2338,63916.0
2021-11-23 10:20:00,93.64,93.79,93.42,93.54,48078.0,83.2338,83.3671,83.0383,83.1449,48078.0
2021-11-23 10:30:00,93.56,93.79,93.53,93.57,53384.0,83.1627,83.3671,83.136,83.1716,53384.0
2021-11-23 10:40:00,93.56,94.0,93.55,93.86,152076.0,83.1627,83.5538,83.1538,83.4294,152076.0
2021-11-23 10:50:00,93.85,94.07,93.85,94.0,91283.0,83.4205,83.616,83.4205,83.5538,91283.0
2021-11-23 11:00:00,94.02,94.07,93.87,94.0,77851.0,83.5716,83.616,83.4382,83.5538,77851.0
2021-11-23 11:10:00,94.0,94.08,93.85,93.86,57535.0,83.5538,83.6249,83.4205,83.4294,57535.0
2021-11-23 11:20:00,93.87,94.09,93.87,94.06,41461.0,83.4382,83.6338,83.4382,83.6071,41461.0
2021-11-23 11:30:00,94.06,94.26,94.05,94.1,133344.0,83.6071,83.7849,83.5982,83.6427,133344.0
2021-11-23 11:40:00,94.11,94.12,93.91,93.91,48575.0,83.6516,83.6605,83.4738,83.4738,48575.0
2021-11-23 11:50:00,93.92,93.94,93.75,93.83,31638.0,83.4827,83.5005,83.3316,83.4027,31638.0
2021-11-23 12:00:00,93.82,93.86,93.55,93.63,48536.0,83.3938,83.4294,83.1538,83.2249,48536.0
2021-11-23 12:10:00,93.65,93.65,93.34,93.38,32509.0,83.2427,83.2427,82.9671,83.0027,32509.0
2021-11-23 12:20:00,93.37,93.68,93.37,93.65,28720.0,82.9938,83.2694,82.9938,83.2427,28720.0
2021-11-23 12:30:00,93.68,93.88,93.67,93.82,43468.0,83.2694,83.4471,83.2605,83.3938,43468.0
2021-11-23 12:40:00,93.83,93.94,93.73,93.73,36807.0,83.4027,83.5005,83.3138,83.3138,36807.0
2021-11-23 12:50:00,93.74,93.79,93.7,93.75,19379.0,83.3227,83.3671,83.2871,83.3316,19379.0
2021-11-23 13:00:00,93.74,93.8,93.69,93.79,42108.0,83.3227,83.376,83.2783,83.3671,42108.0
2021-11-23 13:10:00,93.8,93.87,93.73,93.75,47750.0,83.376,83.4382,83.3138,83.3316,47750.0
2021-11-23 13:20:00,93.75,93.81,93.74,93.79,24988.0,83.3316,83.3849,83.3227,83.3671,24988.0
2021-11-23 13:30:00,93.79,93.89,93.49,93.59,121391.0,83.3671,83.456,83.1005,83.1894,121391.0
2021-11-23 13:40:00,93.58,94.45,92.2,93.7,735605.0,83.1805,83.9538,81.9538,83.2871,735605.0
2021-11-23 13:50:00,93.69,93.78,93.32,93.37,119298.0,83.2783,83.3582,82.9494,82.9938,119298.0
2021-11-23 14:00:00,93.37,93.4,93.21,93.26,140455.0,82.9938,83.0205,82.8516,82.896,140455.0
2021-11-23 14:10:00,93.27,93.41,93.24,93.34,90503.0,82.9049,83.0294,82.8783,82.9671,90503.0
2021-11-23 14:20:00,93.33,93.57,93.3,93.56,64485.0,82.9583,83.1716,82.9316,83.1627,64485.0
2021-11-23 14:30:00,93.55,93.59,93.44,93.49,74130.0,83.1538,83.1894,83.056,83.1005,74130.0
2021-11-23 14:40:00,93.49,93.64,93.49,93.63,43038.0,83.1005,83.2338,83.1005,83.2249,43038.0
2021-11-23 14:50:00,93.63,93.87,93.53,93.84,110369.0,83.2249,83.4382,83.136,83.4116,110369.0
2021-11-23 15:00:00,93.84,93.86,93.66,93.71,123412.0,83.4116,83.4294,83.2516,83.296,123412.0
2021-11-23 15:10:00,93.7,93.7,93.41,93.43,60781.0,83.2871,83.2871,83.0294,83.0471,60781.0
2021-11-23 15:20:00,93.45,93.47,93.37,93.43,43825.0,83.0649,83.0827,82.9938,83.0471,43825.0
2021-11-23 15:30:00,93.42,93.58,93.38,93.45,88883.0,83.0383,83.1805,83.0027,83.0649,88883.0
2021-11-23 15:40:00,93.45,93.53,93.36,93.4,99680.0,83.0649,83.136,82.9849,83.0205,99680.0
2021-11-23 15:50:00,93.39,93.65,93.36,93.62,498241.0,83.0116,83.2427,82.9849,83.216,498241.0
2021-11-24 09:30:00,93.27,93.84,92.94,93.8,179047.0,82.9049,83.4116,82.6116,83.376,179047.0
2021-11-24 09:40:00,93.74,93.76,93.28,93.55,62350.0,83.3227,83.3405,82.9138,83.1538,62350.0
2021-11-24 09:50:00,93.54,93.57,93.11,93.53,213422.0,83.1449,83.1716,82.7627,83.136,213422.0
2021-11-24 10:00:00,93.48,93.65,93.43,93.48,52634.0,83.0916,83.2427,83.0471,83.0916,52634.0
2021-11-24 10:10:00,93.44,93.62,93.37,93.45,58546.0,83.056,83.216,82.9938,83.0649,58546.0
2021-11-24 10:20:00,93.47,93.49,93.23,93.3,71662.0,83.0827,83.1005,82.8694,82.9316,71662.0
2021-11-24 10:30:00,93.28,93.28,92.99,93.1,151344.0,82.9138,82.9138,82.656,82.7538,151344.0
2021-11-24 10:40:00,93.05,93.19,92.92,93.1,132619.0,82.7094,82.8338,82.5938,82.7538,132619.0
2021-11-24 10:50:00,93.11,93.38,93.02,93.38,293737.0,82.7627,83.0027,82.6827,83.0027,293737.0
2021-11-24 11:00:00,93.38,93.49,93.14,93.15,66102.0,83.0027,83.1005,82.7894,82.7983,66102.0
2021-11-24 11:10:00,93.16,93.19,92.91,92.92,89158.0,82.8072,82.8338,82.5849,82.5938,89158.0
2021-11-24 11:20:00,92.92,93.01,92.85,92.96,76928.0,82.5938,82.6738,82.5316,82.6294,76928.0
2021-11-24 11:30:00,92.97,92.99,92.73,92.75,66748.0,82.6383,82.656,82.4249,82.4427,66748.0
2021-11-24 11:40:00,92.75,92.81,92.59,92.75,69554.0,82.4427,82.496,82.3005,82.4427,69554.0
2021-11-24 11:50:00,92.75,92.75,92.51,92.56,110632.0,82.4427,82.4427,82.2294,82.2738,110632.0
2021-11-24 12:00:00,92.56,92.56,92.22,92.38,178450.0,82.2738,82.2738,81.9716,82.1138,178450.0
2021-11-24 12:10:00,92.38,92.49,92.3,92.44,104203.0,82.1138,82.2116,82.0427,82.1672,104203.0
2021-11-24 12:20:00,92.42,92.56,92.39,92.5,83336.0,82.1494,82.2738,82.1227,82.2205,83336.0
2021-11-24 12:30:00,92.5,92.68,92.45,92.48,101137.0,82.2205,82.3805,82.1761,82.2027,101137.0
2021-11-24 12:40:00,92.48,92.63,92.47,92.59,63048.0,82.2027,82.336,82.1938,82.3005,63048.0
2021-11-24 12:50:00,92.58,92.63,92.46,92.47,80628.0,82.2916,82.336,82.1849,82.1938,80628.0
2021-11-24 13:00:00,92.47,92.59,92.34,92.58,104390.0,82.1938,82.3005,82.0783,82.2916,104390.0
2021-11-24 13:10:00,92.58,92.68,92.58,92.66,79587.0,82.2916,82.3805,82.2916,82.3627,79587.0
2021-11-24 13:20:00,92.66,92.68,92.49,92.56,71193.0,82.3627,82.3805,82.2116,82.2738,71193.0
2021-11-24 13:30:00,92.57,92.64,92.5,92.58,69977.0,82.2827,82.3449,82.2205,82.2916,69977.0
2021-11-24 13:40:00,92.57,92.66,92.47,92.66,73429.0,82.2827,82.3627,82.1938,82.3627,73429.0
2021-11-24 13:50:00,92.65,92.71,92.58,92.6,58632.0,82.3538,82.4072,82.2916,82.3094,58632.0
2021-11-24 14:00:00,92.61,92.68,92.54,92.57,75152.0,82.3183,82.3805,82.2561,82.2827,75152.0
2021-11-24 14:10:00,92.58,92.75,92.5,92.7,74026.0,82.2916,82.4427,82.2205,82.3983,74026.0
2021-11-24 14:20:00,92.7,92.78,92.68,92.68,61785.0,82.3983,82.4694,82.3805,82.3805,61785.0
2021-11-24 14:30:00,92.68,92.74,92.58,92.6,79683.0,82.3805,82.4338,82.2916,82.3094,79683.0
2021-11-24 14:40:00,92.61,92.72,92.58,92.68,55584.0,82.3183,82.416,82.2916,82.3805,55584.0
2021-11-24 14:50:00,92.67,92.72,92.58,92.59,68481.0,82.3716,82.416,82.2916,82.3005,68481.0
2021-11-24 15:00:00,92.59,92.68,92.46,92.68,209737.0,82.3005,82.3805,82.1849,82.3805,209737.0
2021-11-24 15:10:00,92.68,92.8,92.67,92.74,99155.0,82.3805,82.4872,82.3716,82.4338,99155.0
2021-11-24 15:20:00,92.75,92.8,92.69,92.73,77763.0,82.4427,82.4872,82.3894,82.4249,77763.0
2021-11-24 15:30:00,92.73,92.76,92.64,92.71,108713.0,82.4249,82.4516,82.3449,82.4072,108713.0
2021-11-24 15:40:00,92.72,92.77,92.68,92.72,169129.0,82.416,82.4605,82.3805,82.416,169129.0
2021-11-24 15:50:00,92.72,92.87,92.6,92.66,460969.0,82.416,82.5494,82.3094,82.3627,460969.0
2021-11-26 09:30:00,91.47,92.25,91.06,91.51,284150.0,81.305,81.9983,80.9405,81.3405,284150.0
2021-11-26 09:40:00,91.52,91.64,90.96,91.58,129333.0,81.3494,81.4561,80.8516,81.4027,129333.0
2021-11-26 09:50:00,91.53,91.53,90.9,91.21,135031.0,81.3583,81.3583,80.7983,81.0739,135031.0
2021-11-26 10:00:00,91.2,91.87,91.02,91.59,78264.0,81.065,81.6605,80.905,81.4116,78264.0
2021-11-26 10:10:00,91.64,91.67,91.25,91.51,69302.0,81.4561,81.4827,81.1094,81.3405,69302.0
2021-11-26 10:20:00,91.51,91.78,91.41,91.55,61054.0,81.3405,81.5805,81.2516,81.3761,61054.0
2021-11-26 10:30:00,91.61,91.88,91.4,91.83,92225.0,81.4294,81.6694,81.2427,81.625,92225.0
2021-11-26 10:40:00,91.87,91.87,91.47,91.63,67296.0,81.6605,81.6605,81.305,81.4472,67296.0
2021-11-26 10:50:00,91.62,91.8,91.47,91.58,57503.0,81.4383,81.5983,81.305,81.4027,57503.0
2021-11-26 11:00:00,91.57,91.81,91.34,91.73,71700.0,81.3938,81.6072,81.1894,81.5361,71700.0
2021-11-26 11:10:00,91.75,91.8,91.17,91.22,86544.0,81.5538,81.5983,81.0383,81.0827,86544.0
2021-11-26 11:20:00,91.21,91.33,91.05,91.19,66384.0,81.0739,81.1805,80.9316,81.0561,66384.0
2021-11-26 11:30:00,91.19,91.24,91.02,91.2,80212.0,81.0561,81.1005,80.905,81.065,80212.0
2021-11-26 11:40:00,91.2,91.37,91.16,91.19,105788.0,81.065,81.2161,81.0294,81.0561,105788.0
2021-11-26 11:50:00,91.2,91.36,91.07,91.29,94754.0,81.065,81.2072,80.9494,81.145,94754.0
2021-11-26 12:00:00,91.29,91.83,91.29,91.77,87590.0,81.145,81.625,81.145,81.5716,87590.0
2021-11-26 12:10:00,91.76,92.03,91.54,91.56,73993.0,81.5627,81.8027,81.3672,81.385,73993.0
2021-11-26 12:20:00,91.56,91.81,91.52,91.69,59178.0,81.385,81.6072,81.3494,81.5005,59178.0
2021-11-26 12:30:00,91.67,91.84,91.52,91.78,71068.0,81.4827,81.6338,81.3494,81.5805,71068.0
2021-11-26 12:40:00,91.78,91.82,91.46,91.48,95383.0,81.5805,81.6161,81.2961,81.3138,95383.0
2021-11-26 12:50:00,91.46,91.75,91.2,91.5,375419.0,81.2961,81.5538,81.065,81.3316,375419.0
2021-11-29 09:30:00,91.99,92.42,91.34,92.08,183855.0,81.7672,82.1494,81.1894,81.8472,183855.0
2021-11-29 09:40:00,92.08,92.11,91.7,91.74,82141.0,81.8472,81.8738,81.5094,81.545,82141.0
2021-11-29 09:50:00,91.73,91.73,91.31,91.62,72916.0,81.5361,81.5361,81.1627,81.4383,72916.0
2021-11-29 10:00:00,91.57,91.69,91.3,91.6,88437.0,81.3938,81.5005,81.1539,81.4205,88437.0
2021-11-29 10:10:00,91.59,92.02,91.48,91.94,70033.0,81.4116,81.7938,81.3138,81.7227,70033.0
2021-11-29 10:20:00,91.96,91.97,91.62,91.63,54488.0,81.7405,81.7494,81.4383,81.4472,54488.0
2021-11-29 10:30:00,91.59,91.7,91.19,91.21,45932.0,81.4116,81.5094,81.0561,81.0739,45932.0
2021-11-29 10:40:00,91.2,91.25,91.08,91.12,57795.0,81.065,81.1094,80.9583,80.9939,57795.0
2021-11-29 10:50:00,91.13,91.46,91.11,91.44,55044.0,81.0027,81.2961,80.985,81.2783,55044.0
2021-11-29 11:00:00,91.44,91.58,91.41,91.47,59287.0,81.2783,81.4027,81.2516,81.305,59287.0
2021-11-29 11:10:00,91.49,91.74,91.49,91.63,69479.0,81.3227,81.545,81.3227,81.4472,69479.0
2021-11-29 11:20:00,91.61,91.85,91.61,91.76,67155.0,81.4294,81.6427,81.4294,81.5627,67155.0
2021-11-29 11:30:00,91.77,91.84,91.58,91.81,73579.0,81.5716,81.6338,81.4027,81.6072,73579.0
2021-11-29 11:40:00,91.81,91.93,91.79,91.84,49577.0,81.6072,81.7138,81.5894,81.6338,49577.0
2021-11-29 11:50:00,91.84,92.02,91.8,92.01,88685.0,81.6338,81.7938,81.5983,81.7849,88685.0
2021-11-29 12:00:00,92.0,92.11,91.94,92.08,59106.0,81.7761,81.8738,81.7227,81.8472,59106.0
2021-11-29 12:10:00,92.07,92.23,92.04,92.22,55438.0,81.8383,81.9805,81.8116,81.9716,55438.0
2021-11-29 12:20:00,92.22,92.45,92.21,92.39,78167.0,81.9716,82.1761,81.9627,82.1227,78167.0
2021-11-29 12:30:00,92.41,92.63,92.4,92.61,111625.0,82.1405,82.336,82.1316,82.3183,111625.0
2021-11-29 12:40:00,92.61,92.64,92.49,92.63,86144.0,82.3183,82.3449,82.2116,82.336,86144.0
2021-11-29 12:50:00,92.62,92.67,92.53,92.63,89751.0,82.3272,82.3716,82.2472,82.336,89751.0
2021-11-29 13:00:00,92.62,92.65,92.55,92.59,93735.0,82.3272,82.3538,82.2649,82.3005,93735.0
2021-11-29 13:10:00,92.6,92.61,92.47,92.51,60583.0,82.3094,82.3183,82.1938,82.2294,60583.0
2021-11-29 13:20:00,92.51,92.63,92.31,92.36,51722.0,82.2294,82.336,82.0516,82.0961,51722.0
2021-11-29 13:30:00,92.34,92.54,92.34,92.49,67287.0,82.0783,82.2561,82.0783,82.2116,67287.0
2021-11-29 13:40:00,92.5,92.53,92.38,92.51,45113.0,82.2205,82.2472,82.1138,82.2294,45113.0
2021-11-29 13:50:00,92.51,92.61,92.51,92.6,42033.0,82.2294,82.3183,82.2294,82.3094,42033.0
2021-11-29 14:00:00,92.6,92.71,92.54,92.62,50003.0,82.3094,82.4072,82.2561,82.3272,50003.0
2021-11-29 14:10:00,92.63,92.69,92.61,92.68,51170.0,82.336,82.3894,82.3183,82.3805,51170.0
2021-11-29 14:20:00,92.67,92.72,92.54,92.57,36842.0,82.3716,82.416,82.2561,82.2827,36842.0
2021-11-29 14:30:00,92.57,92.58,92.39,92.4,67841.0,82.2827,82.2916,82.1227,82.1316,67841.0
2021-11-29 14:40:00,92.4,92.44,92.34,92.36,57339.0,82.1316,82.1672,82.0783,82.0961,57339.0
2021-11-29 14:50:00,92.35,92.39,92.25,92.29,53304.0,82.0872,82.1227,81.9983,82.0338,53304.0
2021-11-29 15:00:00,92.32,92.41,92.31,92.35,48392.0,82.0605,82.1405,82.0516,82.0872,48392.0
2021-11-29 15:10:00,92.35,92.41,92.29,92.32,57992.0,82.0872,82.1405,82.0338,82.0605,57992.0
2021-11-29 15:20:00,92.3,92.46,92.29,92.41,85060.0,82.0427,82.1849,82.0338,82.1405,85060.0
2021-11-29 15:30:00,92.41,92.41,92.29,92.35,102339.0,82.1405,82.1405,82.0338,82.0872,102339.0
2021-11-29 15:40:00,92.35,92.37,92.14,92.17,139831.0,82.0872,82.1049,81.9005,81.9272,139831.0
2021-11-29 15:50:00,92.17,92.26,91.96,92.03,385709.0,81.9272,82.0072,81.7405,81.8027,385709.0
2021-11-30 09:30:00,91.27,91.66,90.56,90.69,211053.0,81.1272,81.4738,80.4961,80.6116,211053.0
2021-11-30 09:40:00,90.7,91.08,90.41,90.44,114113.0,80.6205,80.9583,80.3628,80.3894,114113.0
2021-11-30 09:50:00,90.42,90.58,90.22,90.28,88907.0,80.3716,80.5139,80.1939,80.2472,88907.0
2021-11-30 10:00:00,90.27,90.9,90.22,90.68,81185.0,80.2383,80.7983,80.1939,80.6028,81185.0
2021-11-30 10:10:00,90.67,90.93,90.59,90.83,114721.0,80.5939,80.825,80.5228,80.7361,114721.0
2021-11-30 10:20:00,90.82,91.04,90.51,90.58,64400.0,80.7272,80.9227,80.4516,80.5139,64400.0
2021-11-30 10:30:00,90.56,91.09,90.55,91.0,81499.0,80.4961,80.9672,80.4872,80.8872,81499.0
2021-11-30 10:40:00,91.0,91.21,90.7,90.7,58899.0,80.8872,81.0739,80.6205,80.6205,58899.0
2021-11-30 10:50:00,90.66,90.74,90.16,90.19,80690.0,80.585,80.6561,80.1405,80.1672,80690.0
2021-11-30 11:00:00,90.19,90.28,89.92,90.2,149385.0,80.1672,80.2472,79.9272,80.1761,149385.0
2021-11-30 11:10:00,90.17,90.73,90.16,90.58,91174.0,80.1494,80.6472,80.1405,80.5139,91174.0
2021-11-30 11:20:00,90.57,90.59,90.33,90.46,138374.0,80.505,80.5228,80.2916,80.4072,138374.0
2021-11-30 11:30:00,90.43,90.53,90.23,90.35,64556.0,80.3805,80.4694,80.2028,80.3094,64556.0
2021-11-30 11:40:00,90.35,90.38,90.05,90.08,77229.0,80.3094,80.3361,80.0428,80.0694,77229.0
2021-11-30 11:50:00,90.07,90.11,89.95,90.05,93248.0,80.0605,80.0961,79.9539,80.0428,93248.0
2021-11-30 12:00:00,90.04,90.06,89.89,90.05,78937.0,80.0339,80.0517,79.9005,80.0428,78937.0
2021-11-30 12:10:00,90.06,90.27,89.99,90.27,86618.0,80.0517,80.2383,79.9894,80.2383,86618.0
2021-11-30 12:20:00,90.28,90.33,90.11,90.3,62273.0,80.2472,80.2916,80.0961,80.265,62273.0
2021-11-30 12:30:00,90.28,90.33,90.13,90.24,40586.0,80.2472,80.2916,80.1139,80.2116,40586.0
2021-11-30 12:40:00,90.24,90.26,89.99,90.03,73926.0,80.2116,80.2294,79.9894,80.025,73926.0
2021-11-30 12:50:00,90.03,90.21,90.02,90.15,54334.0,80.025,80.185,80.0161,80.1317,54334.0
2021-11-30 13:00:00,90.14,90.16,90.03,90.08,61122.0,80.1228,80.1405,80.025,80.0694,61122.0
2021-11-30 13:10:00,90.08,90.18,90.0,90.05,47788.0,80.0694,80.1583,79.9983,80.0428,47788.0
2021-11-30 13:20:00,90.06,90.16,89.99,90.13,52492.0,80.0517,80.1405,79.9894,80.1139,52492.0
2021-11-30 13:30:00,90.12,90.24,90.06,90.16,34550.0,80.105,80.2116,80.0517,80.1405,34550.0
2021-11-30 13:40:00,90.17,90.32,90.16,90.28,42532.0,80.1494,80.2828,80.1405,80.2472,42532.0
2021-11-30 13:50:00,90.29,90.42,90.29,90.35,62001.0,80.2561,80.3716,80.2561,80.3094,62001.0
2021-11-30 14:00:00,90.34,90.41,90.24,90.41,56273.0,80.3005,80.3628,80.2116,80.3628,56273.0
2021-11-30 14:10:00,90.41,90.48,90.34,90.34,26580.0,80.3628,80.425,80.3005,80.3005,26580.0
2021-11-30 14:20:00,90.35,90.42,90.29,90.29,48474.0,80.3094,80.3716,80.2561,80.2561,48474.0
2021-11-30 14:30:00,90.27,90.36,90.21,90.23,51487.0,80.2383,80.3183,80.185,80.2028,51487.0
2021-11-30 14:40:00,90.23,90.27,89.99,90.01,62407.0,80.2028,80.2383,79.9894,80.0072,62407.0
2021-11-30 14:50:00,90.02,90.04,89.8,89.91,91629.0,80.0161,80.0339,79.8205,79.9183,91629.0
2021-11-30 15:00:00,89.91,89.91,89.68,89.68,78208.0,79.9183,79.9183,79.7139,79.7139,78208.0
2021-11-30 15:10:00,89.69,89.75,89.55,89.57,56666.0,79.7228,79.7761,79.5983,79.6161,56666.0
2021-11-30 15:20:00,89.57,89.7,89.52,89.61,70995.0,79.6161,79.7317,79.5717,79.6517,70995.0
2021-11-30 15:30:00,89.61,89.73,89.4,89.53,164092.0,79.6517,79.7583,79.465,79.5806,164092.0
2021-11-30 15:40:00,89.53,89.69,89.32,89.4,190254.0,79.5806,79.7228,79.3939,79.465,190254.0
2021-11-30 15:50:00,89.38,89.4,88.91,89.12,731362.0,79.4472,79.465,79.0295,79.2161,731362.0
2021-12-01 09:30:00,90.18,90.52,89.61,90.52,223506.0,80.1583,80.4605,79.6517,80.4605,223506.0
2021-12-01 09:40:00,90.48,90.97,90.31,90.41,158693.0,80.425,80.8605,80.2739,80.3628,158693.0
2021-12-01 09:50:00,90.42,90.45,89.85,90.34,122749.0,80.3716,80.3983,79.865,80.3005,122749.0
2021-12-01 10:00:00,90.28,90.67,90.19,90.59,89434.0,80.2472,80.5939,80.1672,80.5228,89434.0
2021-12-01 10:10:00,90.62,90.75,90.5,90.68,60885.0,80.5494,80.665,80.4428,80.6028,60885.0
2021-12-01 10:20:00,90.69,90.85,90.36,90.46,58426.0,80.6116,80.7539,80.3183,80.4072,58426.0
2021-12-01 10:30:00,90.46,90.55,90.23,90.27,83573.0,80.4072,80.4872,80.2028,80.2383,83573.0
2021-12-01 10:40:00,90.23,90.41,90.09,90.31,79395.0,80.2028,80.3628,80.0783,80.2739,79395.0
2021-12-01 10:50:00,90.33,90.49,90.21,90.44,53095.0,80.2916,80.4339,80.185,80.3894,53095.0
2021-12-01 11:00:00,90.42,90.6,90.4,90.58,72410.0,80.3716,80.5316,80.3539,80.5139,72410.0
2021-12-01 11:10:00,90.6,90.78,90.57,90.73,43163.0,80.5316,80.6916,80.505,80.6472,43163.0
2021-12-01 11:20:00,90.72,90.81,90.67,90.72,69783.0,80.6383,80.7183,80.5939,80.6383,69783.0
2021-12-01 11:30:00,90.73,91.06,90.59,91.0,152379.0,80.6472,80.9405,80.5228,80.8872,152379.0
2021-12-01 11:40:00,91.01,91.02,90.66,90.76,51663.0,80.8961,80.905,80.585,80.6739,51663.0
2021-12-01 11:50:00,90.74,90.77,90.6,90.65,40036.0,80.6561,80.6828,80.5316,80.5761,40036.0
2021-12-01 12:00:00,90.68,90.73,90.58,90.7,41549.0,80.6028,80.6472,80.5139,80.6205,41549.0
2021-12-01 12:10:00,90.68,91.0,90.68,90.94,51100.0,80.6028,80.8872,80.6028,80.8339,51100.0
2021-12-01 12:20:00,90.93,90.94,90.54,90.55,54608.0,80.825,80.8339,80.4783,80.4872,54608.0
2021-12-01 12:30:00,90.56,90.74,90.56,90.67,51983.0,80.4961,80.6561,80.4961,80.5939,51983.0
2021-12-01 12:40:00,90.68,90.69,90.45,90.49,36552.0,80.6028,80.6116,80.3983,80.4339,36552.0
2021-12-01 12:50:00,90.48,90.51,90.23,90.31,42501.0,80.425,80.4516,80.2028,80.2739,42501.0
2021-12-01 13:00:00,90.29,90.4,90.15,90.18,39896.0,80.2561,80.3539,80.1317,80.1583,39896.0
2021-12-01 13:10:00,90.16,90.33,90.09,90.09,49558.0,80.1405,80.2916,80.0783,80.0783,49558.0
2021-12-01 13:20:00,90.09,90.29,90.06,90.28,56809.0,80.0783,80.2561,80.0517,80.2472,56809.0
2021-12-01 13:30:00,90.26,90.28,90.1,90.12,39365.0,80.2294,80.2472,80.0872,80.105,39365.0
2021-12-01 13:40:00,90.14,90.21,89.8,89.84,51543.0,80.1228,80.185,79.8205,79.8561,51543.0
2021-12-01 13:50:00,89.87,90.13,89.84,90.06,81431.0,79.8828,80.1139,79.8561,80.0517,81431.0
2021-12-01 14:00:00,90.05,90.14,89.92,89.93,41733.0,80.0428,80.1228,79.9272,79.9361,41733.0
2021-12-01 14:10:00,89.93,90.04,89.78,89.82,43456.0,79.9361,80.0339,79.8028,79.8383,43456.0
2021-12-01 14:20:00,89.86,90.14,89.82,90.05,40082.0,79.8739,80.1228,79.8383,80.0428,40082.0
2021-12-01 14:30:00,90.03,90.22,90.0,90.08,60115.0,80.025,80.1939,79.9983,80.0694,60115.0
2021-12-01 14:40:00,90.05,90.05,89.85,89.9,38657.0,80.0428,80.0428,79.865,79.9094,38657.0
2021-12-01 14:50:00,89.9,89.93,89.68,89.72,60043.0,79.9094,79.9361,79.7139,79.7494,60043.0
2021-12-01 15:00:00,89.75,89.9,89.5,89.6,70832.0,79.7761,79.9094,79.5539,79.6428,70832.0
2021-12-01 15:10:00,89.6,89.63,89.36,89.39,78506.0,79.6428,79.6694,79.4294,79.4561,78506.0
2021-12-01 15:20:00,89.39,89.39,89.07,89.1,89531.0,79.4561,79.4561,79.1717,79.1983,89531.0
2021-12-01 15:30:00,89.08,89.22,88.88,89.15,169652.0,79.1806,79.305,79.0028,79.2428,169652.0
2021-12-01 15:40:00,89.13,89.26,88.97,89.02,192967.0,79.225,79.3406,79.0828,79.1272,192967.0
2021-12-01 15:50:00,88.97,89.14,88.77,88.79,640712.0,79.0828,79.2339,78.905,78.9228,640712.0
2021-12-02 09:30:00,89.13,89.9,88.81,89.11,131488.0,79.225,79.9094,78.9406,79.2072,131488.0
2021-12-02 09:40:00,89.16,89.85,89.02,89.71,83405.0,79.2517,79.865,79.1272,79.7405,83405.0
2021-12-02 09:50:00,89.71,90.09,89.69,90.0,71938.0,79.7405,80.0783,79.7228,79.9983,71938.0
2021-12-02 10:00:00,90.04,90.1,89.78,89.83,100707.0,80.0339,80.0872,79.8028,79.8472,100707.0
2021-12-02 10:10:00,89.85,90.08,89.69,90.07,70493.0,79.865,80.0694,79.7228,80.0605,70493.0
2021-12-02 10:20:00,90.1,90.4,90.04,90.3,87374.0,80.0872,80.3539,80.0339,80.265,87374.0
2021-12-02 10:30:00,90.28,90.49,89.91,89.94,60135.0,80.2472,80.4339,79.9183,79.945,60135.0
2021-12-02 10:40:00,89.95,90.03,89.77,90.03,45982.0,79.9539,80.025,79.7939,80.025,45982.0
2021-12-02 10:50:00,90.09,90.34,89.92,90.33,68456.0,80.0783,80.3005,79.9272,80.2916,68456.0
2021-12-02 11:00:00,90.32,90.46,90.2,90.45,46507.0,80.2828,80.4072,80.1761,80.3983,46507.0
2021-12-02 11:10:00,90.43,90.52,90.32,90.52,66004.0,80.3805,80.4605,80.2828,80.4605,66004.0
2021-12-02 11:20:00,90.51,90.7,90.48,90.49,48557.0,80.4516,80.6205,80.425,80.4339,48557.0
2021-12-02 11:30:00,90.49,90.55,90.16,90.32,63587.0,80.4339,80.4872,80.1405,80.2828,63587.0
2021-12-02 11:40:00,90.32,90.61,90.31,90.54,39151.0,80.2828,80.5405,80.2739,80.4783,39151.0
2021-12-02 11:50:00,90.53,90.72,90.49,90.66,55762.0,80.4694,80.6383,80.4339,80.585,55762.0
2021-12-02 12:00:00,90.67,90.68,90.53,90.59,49687.0,80.5939,80.6028,80.4694,80.5228,49687.0
2021-12-02 12:10:00,90.59,90.75,90.56,90.72,84315.0,80.5228,80.665,80.4961,80.6383,84315.0
2021-12-02 12:20:00,90.73,90.75,90.47,90.49,43435.0,80.6472,80.665,80.4161,80.4339,43435.0
2021-12-02 12:30:00,90.5,90.54,90.37,90.51,49833.0,80.4428,80.4783,80.3272,80.4516,49833.0
2021-12-02 12:40:00,90.5,90.56,90.37,90.51,59234.0,80.4428,80.4961,80.3272,80.4516,59234.0
2021-12-02 12:50:00,90.52,90.53,90.41,90.47,53680.0,80.4605,80.4694,80.3628,80.4161,53680.0
2021-12-02 13:00:00,90.48,90.64,90.3,90.54,56407.0,80.425,80.5672,80.265,80.4783,56407.0
2021-12-02 13:10:00,90.54,90.67,90.52,90.62,37590.0,80.4783,80.5939,80.4605,80.5494,37590.0
2021-12-02 13:20:00,90.63,90.74,90.55,90.67,57245.0,80.5583,80.6561,80.4872,80.5939,57245.0
2021-12-02 13:30:00,90.68,90.92,90.6,90.91,72680.0,80.6028,80.8161,80.5316,80.8072,72680.0
2021-12-02 13:40:00,90.92,90.99,90.77,90.88,43294.0,80.8161,80.8783,80.6828,80.7805,43294.0
2021-12-02 13:50:00,90.88,91.18,90.79,91.14,93459.0,80.7805,81.0472,80.7005,81.0116,93459.0
2021-12-02 14:00:00,91.14,91.14,90.96,91.07,83113.0,81.0116,81.0116,80.8516,80.9494,83113.0
2021-12-02 14:10:00,91.08,91.08,90.94,91.07,69106.0,80.9583,80.9583,80.8339,80.9494,69106.0
2021-12-02 14:20:00,91.05,91.12,90.93,91.1,53280.0,80.9316,80.9939,80.825,80.9761,53280.0
2021-12-02 14:30:00,91.09,91.09,90.95,91.04,46223.0,80.9672,80.9672,80.8427,80.9227,46223.0
2021-12-02 14:40:00,91.05,91.11,90.83,90.84,53257.0,80.9316,80.985,80.7361,80.745,53257.0
2021-12-02 14:50:00,90.85,90.9,90.64,90.67,76331.0,80.7539,80.7983,80.5672,80.5939,76331.0
2021-12-02 15:00:00,90.68,90.78,90.57,90.64,67627.0,80.6028,80.6916,80.505,80.5672,67627.0
2021-12-02 15:10:00,90.64,90.64,90.38,90.41,96042.0,80.5672,80.5672,80.3361,80.3628,96042.0
2021-12-02 15:20:00,90.4,90.64,90.36,90.59,87666.0,80.3539,80.5672,80.3183,80.5228,87666.0
2021-12-02 15:30:00,90.59,90.7,90.35,90.39,116136.0,80.5228,80.6205,80.3094,80.345,116136.0
2021-12-02 15:40:00,90.39,90.58,90.29,90.43,206904.0,80.345,80.5139,80.2561,80.3805,206904.0
2021-12-02 15:50:00,90.42,90.46,89.78,90.0,619441.0,80.3716,80.4072,79.8028,79.9983,619441.0
2021-12-03 09:30:00,90.64,91.59,90.64,91.23,175332.0,80.5672,81.4116,80.5672,81.0916,175332.0
2021-12-03 09:40:00,91.25,91.38,90.52,90.7,121072.0,81.1094,81.225,80.4605,80.6205,121072.0
2021-12-03 09:50:00,90.73,91.0,90.56,90.75,50069.0,80.6472,80.8872,80.4961,80.665,50069.0
2021-12-03 10:00:00,90.73,91.02,90.62,90.72,67309.0,80.6472,80.905,80.5494,80.6383,67309.0
2021-12-03 10:10:00,90.7,90.86,90.56,90.78,56666.0,80.6205,80.7627,80.4961,80.6916,56666.0
2021-12-03 10:20:00,90.79,90.97,90.57,90.88,53294.0,80.7005,80.8605,80.505,80.7805,53294.0
2021-12-03 10:30:00,90.88,90.88,90.49,90.69,73434.0,80.7805,80.7805,80.4339,80.6116,73434.0
2021-12-03 10:40:00,90.67,90.7,90.29,90.44,38848.0,80.5939,80.6205,80.2561,80.3894,38848.0
2021-12-03 10:50:00,90.43,90.45,90.15,90.15,47732.0,80.3805,80.3983,80.1317,80.1317,47732.0
2021-12-03 11:00:00,90.14,90.39,90.11,90.25,54329.0,80.1228,80.345,80.0961,80.2205,54329.0
2021-12-03 11:10:00,90.26,90.52,90.2,90.29,41839.0,80.2294,80.4605,80.1761,80.2561,41839.0
2021-12-03 11:20:00,90.26,90.75,90.21,90.68,51093.0,80.2294,80.665,80.185,80.6028,51093.0
2021-12-03 11:30:00,90.66,90.85,90.63,90.7,68364.0,80.585,80.7539,80.5583,80.6205,68364.0
2021-12-03 11:40:00,90.68,90.73,90.41,90.62,67447.0,80.6028,80.6472,80.3628,80.5494,67447.0
2021-12-03 11:50:00,90.61,90.64,90.41,90.45,36953.0,80.5405,80.5672,80.3628,80.3983,36953.0
2021-12-03 12:00:00,90.45,90.58,90.41,90.56,35705.0,80.3983,80.5139,80.3628,80.4961,35705.0
2021-12-03 12:10:00,90.58,90.71,90.56,90.71,34735.0,80.5139,80.6294,80.4961,80.6294,34735.0
2021-12-03 12:20:00,90.72,90.88,90.67,90.73,689547.0,80.6383,80.7805,80.5939,80.6472,689547.0
2021-12-03 12:30:00,90.71,90.82,90.55,90.82,74510.0,80.6294,80.7272,80.4872,80.7272,74510.0
2021-12-03 12:40:00,90.83,90.91,90.62,90.68,43843.0,80.7361,80.8072,80.5494,80.6028,43843.0
2021-12-03 12:50:00,90.68,90.76,90.57,90.67,48296.0,80.6028,80.6739,80.505,80.5939,48296.0
2021-12-03 13:00:00,90.64,90.94,90.59,90.91,36802.0,80.5672,80.8339,80.5228,80.8072,36802.0
2021-12-03 13:10:00,90.89,91.24,90.85,91.21,68384.0,80.7894,81.1005,80.7539,81.0739,68384.0
2021-12-03 13:20:00,91.2,91.34,91.13,91.13,55206.0,81.065,81.1894,81.0027,81.0027,55206.0
2021-12-03 13:30:00,91.14,91.14,90.94,90.98,37125.0,81.0116,81.0116,80.8339,80.8694,37125.0
2021-12-03 13:40:00,91.0,91.16,90.85,90.92,76690.0,80.8872,81.0294,80.7539,80.8161,76690.0
2021-12-03 13:50:00,90.92,91.02,90.86,90.88,53160.0,80.8161,80.905,80.7627,80.7805,53160.0
2021-12-03 14:00:00,90.9,90.9,90.65,90.65,40452.0,80.7983,80.7983,80.5761,80.5761,40452.0
2021-12-03 14:10:00,90.67,90.78,90.59,90.61,38912.0,80.5939,80.6916,80.5228,80.5405,38912.0
2021-12-03 14:20:00,90.63,90.85,90.5,90.7,49552.0,80.5583,80.7539,80.4428,80.6205,49552.0
2021-12-03 14:30:00,90.71,90.78,90.55,90.57,38243.0,80.6294,80.6916,80.4872,80.505,38243.0
2021-12-03 14:40:00,90.59,90.76,90.58,90.58,35703.0,80.5228,80.6739,80.5139,80.5139,35703.0
2021-12-03 14:50:00,90.58,90.6,90.4,90.45,48544.0,80.5139,80.5316,80.3539,80.3983,48544.0
2021-12-03 15:00:00,90.46,90.62,90.28,90.31,67742.0,80.4072,80.5494,80.2472,80.2739,67742.0
2021-12-03 15:10:00,90.34,90.53,90.34,90.41,44925.0,80.3005,80.4694,80.3005,80.3628,44925.0
2021-12-03 15:20:00,90.43,90.75,90.41,90.67,61328.0,80.3805,80.665,80.3628,80.5939,61328.0
2021-12-03 15:30:00,90.66,90.92,90.59,90.59,107150.0,80.585,80.8161,80.5228,80.5228,107150.0
2021-12-03 15:40:00,90.61,90.67,90.38,90.54,118359.0,80.5405,80.5939,80.3361,80.4783,118359.0
2021-12-03 15:50:00,90.55,90.98,90.46,90.88,304097.0,80.4872,80.8694,80.4072,80.7805,304097.0
2021-12-06 09:30:00,91.63,92.62,91.59,92.22,661284.0,81.4472,82.3272,81.4116,81.9716,661284.0
2021-12-06 09:40:00,92.18,92.81,92.07,92.47,119502.0,81.9361,82.496,81.8383,82.1938,119502.0
2021-12-06 09:50:00,92.47,92.69,92.07,92.65,81186.0,82.1938,82.3894,81.8383,82.3538,81186.0
2021-12-06 10:00:00,92.66,92.79,92.36,92.63,81565.0,82.3627,82.4783,82.0961,82.336,81565.0
2021-12-06 10:10:00,92.61,92.9,92.56,92.78,59954.0,82.3183,82.576,82.2738,82.4694,59954.0
2021-12-06 10:20:00,92.79,92.8,92.56,92.77,51645.0,82.4783,82.4872,82.2738,82.4605,51645.0
2021-12-06 10:30:00,92.75,92.88,92.62,92.83,43463.0,82.4427,82.5583,82.3272,82.5138,43463.0
2021-12-06 10:40:00,92.81,92.95,92.58,92.9,66266.0,82.496,82.6205,82.2916,82.576,66266.0
2021-12-06 10:50:00,92.86,92.87,92.71,92.81,59160.0,82.5405,82.5494,82.4072,82.496,59160.0
2021-12-06 11:00:00,92.81,92.81,92.35,92.38,50649.0,82.496,82.496,82.0872,82.1138,50649.0
2021-12-06 11:10:00,92.37,92.39,92.12,92.28,69054.0,82.1049,82.1227,81.8827,82.0249,69054.0
2021-12-06 11:20:00,92.27,92.31,92.08,92.09,83417.0,82.0161,82.0516,81.8472,81.8561,83417.0
2021-12-06 11:30:00,92.11,92.15,91.8,91.96,92902.0,81.8738,81.9094,81.5983,81.7405,92902.0
2021-12-06 11:40:00,91.95,92.25,91.94,92.05,58042.0,81.7316,81.9983,81.7227,81.8205,58042.0
2021-12-06 11:50:00,92.05,92.26,92.01,92.19,35527.0,81.8205,82.0072,81.7849,81.9449,35527.0
2021-12-06 12:00:00,92.19,92.27,92.02,92.12,67722.0,81.9449,82.0161,81.7938,81.8827,67722.0
2021-12-06 12:10:00,92.1,92.47,92.08,92.43,74973.0,81.8649,82.1938,81.8472,82.1583,74973.0
2021-12-06 12:20:00,92.44,92.75,92.39,92.67,67740.0,82.1672,82.4427,82.1227,82.3716,67740.0
2021-12-06 12:30:00,92.68,92.76,92.58,92.67,65921.0,82.3805,82.4516,82.2916,82.3716,65921.0
2021-12-06 12:40:00,92.67,93.12,92.66,93.11,119882.0,82.3716,82.7716,82.3627,82.7627,119882.0
2021-12-06 12:50:00,93.09,93.4,93.07,93.4,115128.0,82.7449,83.0205,82.7272,83.0205,115128.0
2021-12-06 13:00:00,93.38,93.44,93.24,93.25,110805.0,83.0027,83.056,82.8783,82.8871,110805.0
2021-12-06 13:10:00,93.26,93.26,93.03,93.19,68578.0,82.896,82.896,82.6916,82.8338,68578.0
2021-12-06 13:20:00,93.19,93.37,93.1,93.33,57713.0,82.8338,82.9938,82.7538,82.9583,57713.0
2021-12-06 13:30:00,93.37,93.37,93.04,93.09,84614.0,82.9938,82.9938,82.7005,82.7449,84614.0
2021-12-06 13:40:00,93.08,93.3,93.08,93.23,49223.0,82.736,82.9316,82.736,82.8694,49223.0
2021-12-06 13:50:00,93.21,93.25,93.08,93.25,66324.0,82.8516,82.8871,82.736,82.8871,66324.0
2021-12-06 14:00:00,93.24,93.28,92.98,92.98,57023.0,82.8783,82.9138,82.6472,82.6472,57023.0
2021-12-06 14:10:00,92.99,93.17,92.95,93.04,66850.0,82.656,82.816,82.6205,82.7005,66850.0
2021-12-06 14:20:00,93.04,93.29,93.04,93.16,43229.0,82.7005,82.9227,82.7005,82.8072,43229.0
2021-12-06 14:30:00,93.16,93.22,93.01,93.05,52955.0,82.8072,82.8605,82.6738,82.7094,52955.0
2021-12-06 14:40:00,93.06,93.06,92.73,92.73,61041.0,82.7183,82.7183,82.4249,82.4249,61041.0
2021-12-06 14:50:00,92.72,92.72,92.58,92.68,42367.0,82.416,82.416,82.2916,82.3805,42367.0
2021-12-06 15:00:00,92.67,92.72,92.48,92.51,65158.0,82.3716,82.416,82.2027,82.2294,65158.0
2021-12-06 15:10:00,92.51,92.65,92.34,92.64,87522.0,82.2294,82.3538,82.0783,82.3449,87522.0
2021-12-06 15:20:00,92.64,92.82,92.57,92.81,75288.0,82.3449,82.5049,82.2827,82.496,75288.0
2021-12-06 15:30:00,92.81,92.84,92.55,92.7,93763.0,82.496,82.5227,82.2649,82.3983,93763.0
2021-12-06 15:40:00,92.68,92.77,92.58,92.73,143240.0,82.3805,82.4605,82.2916,82.4249,143240.0
2021-12-06 15:50:00,92.72,92.9,92.61,92.64,433659.0,82.416,82.576,82.3183,82.3449,433659.0
2021-12-07 09:30:00,93.01,93.43,92.64,93.35,210041.0,82.6738,83.0471,82.3449,82.976,210041.0
2021-12-07 09:40:00,93.35,93.45,93.09,93.19,59644.0,82.976,83.0649,82.7449,82.8338,59644.0
2021-12-07 09:50:00,93.18,93.4,92.84,92.86,50696.0,82.8249,83.0205,82.5227,82.5405,50696.0
2021-12-07 10:00:00,92.92,93.03,92.8,92.87,73114.0,82.5938,82.6916,82.4872,82.5494,73114.0
2021-12-07 10:10:00,92.89,93.15,92.85,92.94,52384.0,82.5672,82.7983,82.5316,82.6116,52384.0
2021-12-07 10:20:00,92.94,93.43,92.91,93.2,62176.0,82.6116,83.0471,82.5849,82.8427,62176.0
2021-12-07 10:30:00,93.2,93.3,93.01,93.13,51417.0,82.8427,82.9316,82.6738,82.7805,51417.0
2021-12-07 10:40:00,93.14,93.26,93.11,93.17,36774.0,82.7894,82.896,82.7627,82.816,36774.0
2021-12-07 10:50:00,93.17,93.39,93.16,93.37,43908.0,82.816,83.0116,82.8072,82.9938,43908.0
2021-12-07 11:00:00,93.36,93.38,93.15,93.27,44799.0,82.9849,83.0027,82.7983,82.9049,44799.0
2021-12-07 11:10:00,93.28,93.28,93.01,93.25,37887.0,82.9138,82.9138,82.6738,82.8871,37887.0
2021-12-07 11:20:00,93.26,93.31,93.15,93.2,29691.0,82.896,82.9405,82.7983,82.8427,29691.0
2021-12-07 11:30:00,93.22,93.22,93.09,93.12,55674.0,82.8605,82.8605,82.7449,82.7716,55674.0
2021-12-07 11:40:00,93.15,93.15,92.82,92.86,36546.0,82.7983,82.7983,82.5049,82.5405,36546.0
2021-12-07 11:50:00,92.86,93.03,92.85,92.92,31627.0,82.5405,82.6916,82.5316,82.5938,31627.0
2021-12-07 12:00:00,92.9,93.09,92.9,93.03,33413.0,82.576,82.7449,82.576,82.6916,33413.0
2021-12-07 12:10:00,93.03,93.06,92.92,92.94,36781.0,82.6916,82.7183,82.5938,82.6116,36781.0
2021-12-07 12:20:00,92.95,93.02,92.83,92.89,57475.0,82.6205,82.6827,82.5138,82.5672,57475.0
2021-12-07 12:30:00,92.89,93.13,92.89,93.07,43603.0,82.5672,82.7805,82.5672,82.7272,43603.0
2021-12-07 12:40:00,93.07,93.1,93.0,93.03,31912.0,82.7272,82.7538,82.6649,82.6916,31912.0
2021-12-07 12:50:00,93.05,93.1,93.04,93.09,29788.0,82.7094,82.7538,82.7005,82.7449,29788.0
2021-12-07 13:00:00,93.11,93.19,92.97,92.97,43164.0,82.7627,82.8338,82.6383,82.6383,43164.0
2021-12-07 13:10:00,92.97,93.01,92.88,92.92,44507.0,82.6383,82.6738,82.5583,82.5938,44507.0
2021-12-07 13:20:00,92.91,93.02,92.84,92.9,42837.0,82.5849,82.6827,82.5227,82.576,42837.0
2021-12-07 13:30:00,92.9,92.98,92.87,92.95,35571.0,82.576,82.6472,82.5494,82.6205,35571.0
2021-12-07 13:40:00,92.94,92.99,92.85,92.87,35372.0,82.6116,82.656,82.5316,82.5494,35372.0
2021-12-07 13:50:00,92.87,92.94,92.78,92.81,29949.0,82.5494,82.6116,82.4694,82.496,29949.0
2021-12-07 14:00:00,92.81,92.85,92.73,92.82,38133.0,82.496,82.5316,82.4249,82.5049,38133.0
2021-12-07 14:10:00,92.83,92.92,92.74,92.9,44683.0,82.5138,82.5938,82.4338,82.576,44683.0
2021-12-07 14:20:00,92.9,93.01,92.89,92.94,41531.0,82.576,82.6738,82.5672,82.6116,41531.0
2021-12-07 14:30:00,92.93,93.03,92.91,92.97,33604.0,82.6027,82.6916,82.5849,82.6383,33604.0
2021-12-07 14:40:00,92.97,92.97,92.75,92.79,49119.0,82.6383,82.6383,82.4427,82.4783,49119.0
2021-12-07 14:50:00,92.8,92.87,92.74,92.83,44103.0,82.4872,82.5494,82.4338,82.5138,44103.0
2021-12-07 15:00:00,92.82,92.95,92.81,92.93,43027.0,82.5049,82.6205,82.496,82.6027,43027.0
2021-12-07 15:10:00,92.93,93.13,92.89,93.1,50137.0,82.6027,82.7805,82.5672,82.7538,50137.0
2021-12-07 15:20:00,93.09,93.11,93.0,93.02,44989.0,82.7449,82.7627,82.6649,82.6827,44989.0
2021-12-07 15:30:00,93.02,93.03,92.81,92.89,81377.0,82.6827,82.6916,82.496,82.5672,81377.0
2021-12-07 15:40:00,92.88,93.01,92.82,92.94,84119.0,82.5583,82.6738,82.5049,82.6116,84119.0
2021-12-07 15:50:00,92.93,93.12,92.74,92.95,339245.0,82.6027,82.7716,82.4338,82.6205,339245.0
2021-12-08 09:30:00,93.33,94.29,93.18,94.04,219887.0,82.9583,83.8116,82.8249,83.5894,219887.0
2021-12-08 09:40:00,94.05,94.08,93.43,93.58,91155.0,83.5982,83.6249,83.0471,83.1805,91155.0
2021-12-08 09:50:00,93.57,93.65,93.17,93.38,65636.0,83.1716,83.2427,82.816,83.0027,65636.0
2021-12-08 10:00:00,93.36,93.6,93.17,93.27,90982.0,82.9849,83.1983,82.816,82.9049,90982.0
2021-12-08 10:10:00,93.25,93.33,92.99,93.06,121369.0,82.8871,82.9583,82.656,82.7183,121369.0
2021-12-08 10:20:00,93.04,93.15,92.79,92.79,72863.0,82.7005,82.7983,82.4783,82.4783,72863.0
2021-12-08 10:30:00,92.81,93.0,92.79,92.84,89712.0,82.496,82.6649,82.4783,82.5227,89712.0
2021-12-08 10:40:00,92.83,92.92,92.65,92.86,83208.0,82.5138,82.5938,82.3538,82.5405,83208.0
2021-12-08 10:50:00,92.85,92.85,92.55,92.62,79516.0,82.5316,82.5316,82.2649,82.3272,79516.0
2021-12-08 11:00:00,92.63,92.82,92.62,92.8,52917.0,82.336,82.5049,82.3272,82.4872,52917.0
2021-12-08 11:10:00,92.8,92.89,92.57,92.58,63220.0,82.4872,82.5672,82.2827,82.2916,63220.0
2021-12-08 11:20:00,92.59,92.8,92.57,92.78,52054.0,82.3005,82.4872,82.2827,82.4694,52054.0
2021-12-08 11:30:00,92.79,92.79,92.52,92.56,81615.0,82.4783,82.4783,82.2383,82.2738,81615.0
2021-12-08 11:40:00,92.56,92.81,92.53,92.79,67892.0,82.2738,82.496,82.2472,82.4783,67892.0
2021-12-08 11:50:00,92.79,92.92,92.75,92.84,76124.0,82.4783,82.5938,82.4427,82.5227,76124.0
2021-12-08 12:00:00,92.83,92.83,92.7,92.73,50327.0,82.5138,82.5138,82.3983,82.4249,50327.0
2021-12-08 12:10:00,92.72,92.82,92.52,92.56,78678.0,82.416,82.5049,82.2383,82.2738,78678.0
2021-12-08 12:20:00,92.56,92.61,92.49,92.61,61024.0,82.2738,82.3183,82.2116,82.3183,61024.0
2021-12-08 12:30:00,92.61,92.87,92.61,92.87,71221.0,82.3183,82.5494,82.3183,82.5494,71221.0
2021-12-08 12:40:00,92.87,92.89,92.8,92.84,41083.0,82.5494,82.5672,82.4872,82.5227,41083.0
2021-12-08 12:50:00,92.84,92.98,92.76,92.9,47987.0,82.5227,82.6472,82.4516,82.576,47987.0
2021-12-08 13:00:00,92.9,92.92,92.79,92.8,54181.0,82.576,82.5938,82.4783,82.4872,54181.0
2021-12-08 13:10:00,92.81,92.86,92.75,92.83,43265.0,82.496,82.5405,82.4427,82.5138,43265.0
2021-12-08 13:20:00,92.83,92.83,92.74,92.81,56161.0,82.5138,82.5138,82.4338,82.496,56161.0
2021-12-08 13:30:00,92.81,92.85,92.63,92.7,59986.0,82.496,82.5316,82.336,82.3983,59986.0
2021-12-08 13:40:00,92.69,92.71,92.57,92.6,85612.0,82.3894,82.4072,82.2827,82.3094,85612.0
2021-12-08 13:50:00,92.59,92.7,92.59,92.65,68417.0,82.3005,82.3983,82.3005,82.3538,68417.0
2021-12-08 14:00:00,92.65,92.84,92.63,92.72,103868.0,82.3538,82.5227,82.336,82.416,103868.0
2021-12-08 14:10:00,92.72,92.96,92.72,92.95,46824.0,82.416,82.6294,82.416,82.6205,46824.0
2021-12-08 14:20:00,92.95,92.97,92.83,92.93,52589.0,82.6205,82.6383,82.5138,82.6027,52589.0
2021-12-08 14:30:00,92.93,93.09,92.85,93.05,45901.0,82.6027,82.7449,82.5316,82.7094,45901.0
2021-12-08 14:40:00,93.05,93.09,92.96,93.09,47275.0,82.7094,82.7449,82.6294,82.7449,47275.0
2021-12-08 14:50:00,93.07,93.14,93.06,93.13,55720.0,82.7272,82.7894,82.7183,82.7805,55720.0
2021-12-08 15:00:00,93.14,93.25,93.08,93.17,63903.0,82.7894,82.8871,82.736,82.816,63903.0
2021-12-08 15:10:00,93.19,93.24,93.16,93.18,52837.0,82.8338,82.8783,82.8072,82.8249,52837.0
2021-12-08 15:20:00,93.18,93.29,93.17,93.28,63445.0,82.8249,82.9227,82.816,82.9138,63445.0
2021-12-08 15:30:00,93.29,93.34,93.22,93.25,92015.0,82.9227,82.9671,82.8605,82.8871,92015.0
2021-12-08 15:40:00,93.25,93.42,93.24,93.28,149346.0,82.8871,83.0383,82.8783,82.9138,149346.0
2021-12-08 15:50:00,93.28,93.41,93.09,93.1,460772.0,82.9138,83.0294,82.7449,82.7538,460772.0
2021-12-09 09:30:00,94.85,96.39,94.32,95.02,1011362.0,84.3093,85.6782,83.8382,84.4604,1011362.0
2021-12-09 09:40:00,94.99,95.16,94.19,94.78,439885.0,84.4338,84.5849,83.7227,84.2471,439885.0
2021-12-09 09:50:00,94.78,95.62,94.52,95.52,380797.0,84.2471,84.9938,84.016,84.9049,380797.0
2021-12-09 10:00:00,95.56,95.9,95.48,95.69,242672.0,84.9404,85.2427,84.8693,85.056,242672.0
2021-12-09 10:10:00,95.69,96.28,95.53,96.23,302623.0,85.056,85.5804,84.9138,85.536,302623.0
2021-12-09 10:20:00,96.22,97.19,96.16,97.02,771567.0,85.5271,86.3893,85.4738,86.2382,771567.0
2021-12-09 10:30:00,97.0,97.16,96.57,96.95,544219.0,86.2204,86.3626,85.8382,86.176,544219.0
2021-12-09 10:40:00,96.95,96.97,96.33,96.61,372874.0,86.176,86.1937,85.6249,85.8738,372874.0
2021-12-09 10:50:00,96.58,96.95,96.15,96.95,320130.0,85.8471,86.176,85.4649,86.176,320130.0
2021-12-09 11:00:00,96.92,97.14,96.82,96.83,264228.0,86.1493,86.3449,86.0604,86.0693,264228.0
2021-12-09 11:10:00,96.82,97.35,96.78,97.17,313935.0,86.0604,86.5315,86.0249,86.3715,313935.0
2021-12-09 11:20:00,97.2,97.26,97.0,97.2,174206.0,86.3982,86.4515,86.2204,86.3982,174206.0
2021-12-09 11:30:00,97.2,97.25,96.87,96.98,203031.0,86.3982,86.4426,86.1049,86.2026,203031.0
2021-12-09 11:40:00,96.98,97.08,96.6,96.73,174909.0,86.2026,86.2915,85.8649,85.9804,174909.0
2021-12-09 11:50:00,96.71,96.83,96.6,96.69,103714.0,85.9626,86.0693,85.8649,85.9449,103714.0
2021-12-09 12:00:00,96.69,96.88,96.66,96.74,106590.0,85.9449,86.1137,85.9182,85.9893,106590.0
2021-12-09 12:10:00,96.74,96.79,96.63,96.79,80715.0,85.9893,86.0337,85.8915,86.0337,80715.0
2021-12-09 12:20:00,96.78,96.99,96.77,96.95,104449.0,86.0249,86.2115,86.016,86.176,104449.0
2021-12-09 12:30:00,96.95,97.21,96.85,97.03,223775.0,86.176,86.4071,86.0871,86.2471,223775.0
2021-12-09 12:40:00,97.03,97.03,96.7,96.74,112275.0,86.2471,86.2471,85.9538,85.9893,112275.0
2021-12-09 12:50:00,96.74,96.89,96.67,96.78,134635.0,85.9893,86.1226,85.9271,86.0249,134635.0
2021-12-09 13:00:00,96.78,97.2,96.73,97.12,184422.0,86.0249,86.3982,85.9804,86.3271,184422.0
2021-12-09 13:10:00,97.12,97.23,97.01,97.19,121614.0,86.3271,86.4249,86.2293,86.3893,121614.0
2021-12-09 13:20:00,97.18,97.19,96.97,97.05,97625.0,86.3804,86.3893,86.1937,86.2649,97625.0
2021-12-09 13:30:00,97.06,97.34,97.05,97.34,128516.0,86.2737,86.5226,86.2649,86.5226,128516.0
2021-12-09 13:40:00,97.33,97.54,97.25,97.4,193974.0,86.5137,86.7004,86.4426,86.576,193974.0
2021-12-09 13:50:00,97.41,97.66,97.4,97.57,155679.0,86.5848,86.8071,86.576,86.7271,155679.0
2021-12-09 14:00:00,97.56,97.62,97.24,97.28,165617.0,86.7182,86.7715,86.4337,86.4693,165617.0
2021-12-09 14:10:00,97.29,97.56,97.15,97.21,362879.0,86.4782,86.7182,86.3537,86.4071,362879.0
2021-12-09 14:20:00,97.19,97.35,97.05,97.28,144273.0,86.3893,86.5315,86.2649,86.4693,144273.0
2021-12-09 14:30:00,97.28,97.64,97.28,97.63,152670.0,86.4693,86.7893,86.4693,86.7804,152670.0
2021-12-09 14:40:00,97.63,97.69,97.36,97.52,108548.0,86.7804,86.8337,86.5404,86.6826,108548.0
2021-12-09 14:50:00,97.5,97.53,97.26,97.35,141576.0,86.6648,86.6915,86.4515,86.5315,141576.0
2021-12-09 15:00:00,97.36,97.46,97.15,97.38,126192.0,86.5404,86.6293,86.3537,86.5582,126192.0
2021-12-09 15:10:00,97.38,97.44,97.14,97.35,156889.0,86.5582,86.6115,86.3449,86.5315,156889.0
2021-12-09 15:20:00,97.34,97.54,97.28,97.45,237367.0,86.5226,86.7004,86.4693,86.6204,237367.0
2021-12-09 15:30:00,97.43,97.77,97.41,97.68,271386.0,86.6026,86.9048,86.5848,86.8248,271386.0
2021-12-09 15:40:00,97.68,97.7,97.28,97.54,417906.0,86.8248,86.8426,86.4693,86.7004,417906.0
2021-12-09 15:50:00,97.52,97.59,97.27,97.3,954705.0,86.6826,86.7448,86.4604,86.4871,954705.0
2021-12-10 09:30:00,97.7,98.17,97.05,97.95,584403.0,86.8426,87.2604,86.2649,87.0648,584403.0
2021-12-10 09:40:00,97.95,98.69,97.95,98.6,415374.0,87.0648,87.7226,87.0648,87.6426,415374.0
2021-12-10 09:50:00,98.57,98.92,98.45,98.64,347846.0,87.6159,87.927,87.5093,87.6782,347846.0
2021-12-10 10:00:00,98.62,98.62,97.9,98.11,259415.0,87.6604,87.6604,87.0204,87.2071,259415.0
2021-12-10 10:10:00,98.13,98.59,98.0,98.21,186713.0,87.2248,87.6337,87.1093,87.2959,186713.0
2021-12-10 10:20:00,98.22,98.41,97.95,98.09,104966.0,87.3048,87.4737,87.0648,87.1893,104966.0
2021-12-10 10:30:00,98.1,98.44,98.02,98.04,79403.0,87.1982,87.5004,87.1271,87.1448,79403.0
2021-12-10 10:40:00,98.05,98.06,97.83,97.96,111749.0,87.1537,87.1626,86.9582,87.0737,111749.0
2021-12-10 10:50:00,97.97,98.1,97.88,98.06,86812.0,87.0826,87.1982,87.0026,87.1626,86812.0
2021-12-10 11:00:00,98.08,98.32,97.89,97.91,86790.0,87.1804,87.3937,87.0115,87.0293,86790.0
2021-12-10 11:10:00,97.9,98.08,97.81,98.03,109657.0,87.0204,87.1804,86.9404,87.1359,109657.0
2021-12-10 11:20:00,98.04,98.3,98.0,98.11,83794.0,87.1448,87.3759,87.1093,87.2071,83794.0
2021-12-10 11:30:00,98.11,98.14,97.87,98.03,184903.0,87.2071,87.2337,86.9937,87.1359,184903.0
2021-12-10 11:40:00,98.01,98.08,97.5,97.84,140218.0,87.1182,87.1804,86.6648,86.9671,140218.0
2021-12-10 11:50:00,97.83,97.93,97.71,97.91,75972.0,86.9582,87.0471,86.8515,87.0293,75972.0
2021-12-10 12:00:00,97.9,98.17,97.85,98.15,77078.0,87.0204,87.2604,86.976,87.2426,77078.0
2021-12-10 12:10:00,98.15,98.18,98.0,98.03,100829.0,87.2426,87.2693,87.1093,87.1359,100829.0
2021-12-10 12:20:00,98.01,98.24,98.01,98.21,76906.0,87.1182,87.3226,87.1182,87.2959,76906.0
2021-12-10 12:30:00,98.21,98.24,98.09,98.12,97981.0,87.2959,87.3226,87.1893,87.2159,97981.0
2021-12-10 12:40:00,98.12,98.28,98.04,98.27,107395.0,87.2159,87.3582,87.1448,87.3493,107395.0
2021-12-10 12:50:00,98.27,98.54,98.17,98.5,71105.0,87.3493,87.5893,87.2604,87.5537,71105.0
2021-12-10 13:00:00,98.54,98.63,98.48,98.55,57955.0,87.5893,87.6693,87.5359,87.5982,57955.0
2021-12-10 13:10:00,98.54,98.79,98.54,98.79,64953.0,87.5893,87.8115,87.5893,87.8115,64953.0
2021-12-10 13:20:00,98.77,98.78,98.54,98.56,97778.0,87.7937,87.8026,87.5893,87.607,97778.0
2021-12-10 13:30:00,98.56,98.64,98.48,98.56,66835.0,87.607,87.6782,87.5359,87.607,66835.0
2021-12-10 13:40:00,98.54,98.71,98.52,98.62,69287.0,87.5893,87.7404,87.5715,87.6604,69287.0
2021-12-10 13:50:00,98.61,98.74,98.61,98.74,63305.0,87.6515,87.767,87.6515,87.767,63305.0
2021-12-10 14:00:00,98.73,98.82,98.58,98.61,75024.0,87.7582,87.8382,87.6248,87.6515,75024.0
2021-12-10 14:10:00,98.62,98.64,98.43,98.57,80283.0,87.6604,87.6782,87.4915,87.6159,80283.0
2021-12-10 14:20:00,98.58,98.9,98.56,98.87,87925.0,87.6248,87.9093,87.607,87.8826,87925.0
2021-12-10 14:30:00,98.87,98.97,98.71,98.82,84370.0,87.8826,87.9715,87.7404,87.8382,84370.0
2021-12-10 14:40:00,98.81,98.97,98.77,98.9,146654.0,87.8293,87.9715,87.7937,87.9093,146654.0
2021-12-10 14:50:00,98.9,98.91,98.71,98.81,117575.0,87.9093,87.9182,87.7404,87.8293,117575.0
2021-12-10 15:00:00,98.83,98.95,98.7,98.94,116588.0,87.847,87.9537,87.7315,87.9448,116588.0
2021-12-10 15:10:00,98.94,98.97,98.77,98.88,232498.0,87.9448,87.9715,87.7937,87.8915,232498.0
2021-12-10 15:20:00,98.89,98.93,98.78,98.84,156277.0,87.9004,87.9359,87.8026,87.8559,156277.0
2021-12-10 15:30:00,98.84,98.99,98.83,98.94,136216.0,87.8559,87.9893,87.847,87.9448,136216.0
2021-12-10 15:40:00,98.94,99.13,98.78,98.8,336713.0,87.9448,88.1137,87.8026,87.8204,336713.0
2021-12-10 15:50:00,98.81,99.0,98.8,98.86,533316.0,87.8293,87.9982,87.8204,87.8737,533316.0
2021-12-13 09:30:00,98.98,99.3,98.54,98.6,230028.0,87.9804,88.2648,87.5893,87.6426,230028.0
2021-12-13 09:40:00,98.6,98.75,98.15,98.33,140288.0,87.6426,87.7759,87.2426,87.4026,140288.0
2021-12-13 09:50:00,98.3,98.74,98.21,98.34,101445.0,87.3759,87.767,87.2959,87.4115,101445.0
2021-12-13 10:00:00,98.29,98.39,97.92,98.25,169328.0,87.3671,87.4559,87.0382,87.3315,169328.0
2021-12-13 10:10:00,98.24,98.65,98.21,98.44,59778.0,87.3226,87.687,87.2959,87.5004,59778.0
2021-12-13 10:20:00,98.45,98.79,98.36,98.44,77474.0,87.5093,87.8115,87.4293,87.5004,77474.0
2021-12-13 10:30:00,98.47,98.87,98.36,98.81,76250.0,87.5271,87.8826,87.4293,87.8293,76250.0
2021-12-13 10:40:00,98.79,98.98,98.73,98.96,83836.0,87.8115,87.9804,87.7582,87.9626,83836.0
2021-12-13 10:50:00,98.98,99.16,98.91,99.06,97589.0,87.9804,88.1404,87.9182,88.0515,97589.0
2021-12-13 11:00:00,99.03,99.17,98.86,98.86,62888.0,88.0248,88.1493,87.8737,87.8737,62888.0
2021-12-13 11:10:00,98.87,99.06,98.75,99.02,57007.0,87.8826,88.0515,87.7759,88.0159,57007.0
2021-12-13 11:20:00,99.03,99.13,98.94,98.98,63768.0,88.0248,88.1137,87.9448,87.9804,63768.0
2021-12-13 11:30:00,98.97,99.05,98.86,99.0,58124.0,87.9715,88.0426,87.8737,87.9982,58124.0
2021-12-13 11:40:00,98.99,99.18,98.99,99.06,57559.0,87.9893,88.1581,87.9893,88.0515,57559.0
2021-12-13 11:50:00,99.07,99.14,98.68,98.87,97312.0,88.0604,88.1226,87.7137,87.8826,97312.0
2021-12-13 12:00:00,98.86,98.94,98.66,98.87,65079.0,87.8737,87.9448,87.6959,87.8826,65079.0
2021-12-13 12:10:00,98.87,98.98,98.85,98.89,65151.0,87.8826,87.9804,87.8648,87.9004,65151.0
2021-12-13 12:20:00,98.91,99.0,98.84,99.0,37698.0,87.9182,87.9982,87.8559,87.9982,37698.0
2021-12-13 12:30:00,98.97,99.05,98.81,99.03,58639.0,87.9715,88.0426,87.8293,88.0248,58639.0
2021-12-13 12:40:00,99.04,99.06,98.94,99.06,54667.0,88.0337,88.0515,87.9448,88.0515,54667.0
2021-12-13 12:50:00,99.06,99.1,98.98,99.01,50394.0,88.0515,88.087,87.9804,88.007,50394.0
2021-12-13 13:00:00,99.01,99.04,98.89,98.91,56273.0,88.007,88.0337,87.9004,87.9182,56273.0
2021-12-13 13:10:00,98.9,98.93,98.84,98.88,40349.0,87.9093,87.9359,87.8559,87.8915,40349.0
2021-12-13 13:20:00,98.89,98.99,98.83,98.92,35113.0,87.9004,87.9893,87.847,87.927,35113.0
2021-12-13 13:30:00,98.93,98.95,98.83,98.86,36704.0,87.9359,87.9537,87.847,87.8737,36704.0
2021-12-13 13:40:00,98.86,98.95,98.84,98.89,38915.0,87.8737,87.9537,87.8559,87.9004,38915.0
2021-12-13 13:50:00,98.89,99.17,98.85,99.15,51490.0,87.9004,88.1493,87.8648,88.1315,51490.0
2021-12-13 14:00:00,99.15,99.25,99.05,99.25,86866.0,88.1315,88.2204,88.0426,88.2204,86866.0
2021-12-13 14:10:00,99.24,99.33,99.15,99.15,102395.0,88.2115,88.2915,88.1315,88.1315,102395.0
2021-12-13 14:20:00,99.15,99.19,99.09,99.19,72684.0,88.1315,88.167,88.0782,88.167,72684.0
2021-12-13 14:30:00,99.18,99.22,99.08,99.19,64404.0,88.1581,88.1937,88.0693,88.167,64404.0
2021-12-13 14:40:00,99.2,99.22,99.1,99.14,44455.0,88.1759,88.1937,88.087,88.1226,44455.0
2021-12-13 14:50:00,99.13,99.2,99.11,99.12,43751.0,88.1137,88.1759,88.0959,88.1048,43751.0
2021-12-13 15:00:00,99.13,99.21,99.02,99.05,59235.0,88.1137,88.1848,88.0159,88.0426,59235.0
2021-12-13 15:10:00,99.05,99.19,99.01,99.19,53996.0,88.0426,88.167,88.007,88.167,53996.0
2021-12-13 15:20:00,99.18,99.27,99.06,99.15,90422.0,88.1581,88.2381,88.0515,88.1315,90422.0
2021-12-13 15:30:00,99.15,99.29,99.05,99.09,89208.0,88.1315,88.2559,88.0426,88.0782,89208.0
2021-12-13 15:40:00,99.09,99.23,99.07,99.12,126767.0,88.0782,88.2026,88.0604,88.1048,126767.0
2021-12-13 15:50:00,99.11,99.13,98.84,98.9,441256.0,88.0959,88.1137,87.8559,87.9093,441256.0
2021-12-14 09:30:00,99.47,100.6,99.25,100.12,452297.0,88.4159,89.4203,88.2204,88.9937,452297.0
2021-12-14 09:40:00,100.14,100.91,99.74,100.91,247357.0,89.0115,89.6959,88.6559,89.6959,247357.0
2021-12-14 09:50:00,100.86,100.97,100.05,100.05,189412.0,89.6515,89.7492,88.9315,88.9315,189412.0
2021-12-14 10:00:00,100.06,100.36,99.57,99.67,221514.0,88.9404,89.207,88.5048,88.5937,221514.0
2021-12-14 10:10:00,99.69,99.86,99.5,99.78,200982.0,88.6115,88.7626,88.4426,88.6915,200982.0
2021-12-14 10:20:00,99.76,99.89,99.15,99.29,140446.0,88.6737,88.7892,88.1315,88.2559,140446.0
2021-12-14 10:30:00,99.25,99.29,99.05,99.09,127480.0,88.2204,88.2559,88.0426,88.0782,127480.0
2021-12-14 10:40:00,99.08,99.29,98.98,99.09,114062.0,88.0693,88.2559,87.9804,88.0782,114062.0
2021-12-14 10:50:00,99.09,99.18,98.97,99.11,95790.0,88.0782,88.1581,87.9715,88.0959,95790.0
2021-12-14 11:00:00,99.07,99.39,99.03,99.25,85054.0,88.0604,88.3448,88.0248,88.2204,85054.0
2021-12-14 11:10:00,99.25,99.45,99.19,99.34,68116.0,88.2204,88.3981,88.167,88.3004,68116.0
2021-12-14 11:20:00,99.34,99.43,99.22,99.28,68126.0,88.3004,88.3804,88.1937,88.247,68126.0
2021-12-14 11:30:00,99.27,99.27,98.97,99.13,72289.0,88.2381,88.2381,87.9715,88.1137,72289.0
2021-12-14 11:40:00,99.13,99.2,99.03,99.09,87121.0,88.1137,88.1759,88.0248,88.0782,87121.0
2021-12-14 11:50:00,99.09,99.11,98.91,98.94,88258.0,88.0782,88.0959,87.9182,87.9448,88258.0
2021-12-14 12:00:00,98.95,98.95,98.78,98.84,51375.0,87.9537,87.9537,87.8026,87.8559,51375.0
2021-12-14 12:10:00,98.86,99.0,98.82,98.95,44935.0,87.8737,87.9982,87.8382,87.9537,44935.0
2021-12-14 12:20:00,98.95,99.0,98.86,98.97,44740.0,87.9537,87.9982,87.8737,87.9715,44740.0
2021-12-14 12:30:00,98.95,98.98,98.86,98.94,70576.0,87.9537,87.9804,87.8737,87.9448,70576.0
2021-12-14 12:40:00,98.94,98.95,98.69,98.83,64134.0,87.9448,87.9537,87.7226,87.847,64134.0
2021-12-14 12:50:00,98.82,98.85,98.74,98.78,56506.0,87.8382,87.8648,87.767,87.8026,56506.0
2021-12-14 13:00:00,98.79,98.94,98.79,98.94,44403.0,87.8115,87.9448,87.8115,87.9448,44403.0
2021-12-14 13:10:00,98.94,98.96,98.73,98.83,52543.0,87.9448,87.9626,87.7582,87.847,52543.0
2021-12-14 13:20:00,98.83,99.0,98.78,98.99,55187.0,87.847,87.9982,87.8026,87.9893,55187.0
2021-12-14 13:30:00,98.99,99.0,98.85,98.86,31559.0,87.9893,87.9982,87.8648,87.8737,31559.0
2021-12-14 13:40:00,98.86,99.02,98.82,98.92,36857.0,87.8737,88.0159,87.8382,87.927,36857.0
2021-12-14 13:50:00,98.92,98.96,98.83,98.92,31866.0,87.927,87.9626,87.847,87.927,31866.0
2021-12-14 14:00:00,98.9,99.01,98.86,99.0,65448.0,87.9093,88.007,87.8737,87.9982,65448.0
2021-12-14 14:10:00,98.99,99.01,98.88,98.96,43578.0,87.9893,88.007,87.8915,87.9626,43578.0
2021-12-14 14:20:00,98.95,99.0,98.87,98.89,43728.0,87.9537,87.9982,87.8826,87.9004,43728.0
2021-12-14 14:30:00,98.87,99.09,98.82,99.07,49975.0,87.8826,88.0782,87.8382,88.0604,49975.0
2021-12-14 14:40:00,99.08,99.12,99.01,99.09,49706.0,88.0693,88.1048,88.007,88.0782,49706.0
2021-12-14 14:50:00,99.1,99.17,99.08,99.14,80064.0,88.087,88.1493,88.0693,88.1226,80064.0
2021-12-14 15:00:00,99.16,99.28,99.12,99.28,66371.0,88.1404,88.247,88.1048,88.247,66371.0
2021-12-14 15:10:00,99.27,99.37,99.12,99.14,116215.0,88.2381,88.327,88.1048,88.1226,116215.0
2021-12-14 15:20:00,99.15,99.15,98.89,99.01,71893.0,88.1315,88.1315,87.9004,88.007,71893.0
2021-12-14 15:30:00,99.01,99.07,98.85,99.02,104349.0,88.007,88.0604,87.8648,88.0159,104349.0
2021-12-14 15:40:00,99.02,99.03,98.74,98.76,133563.0,88.0159,88.0248,87.767,87.7848,133563.0
2021-12-14 15:50:00,98.79,98.89,98.63,98.81,493560.0,87.8115,87.9004,87.6693,87.8293,493560.0
2021-12-15 09:30:00,98.78,99.02,98.34,98.71,247552.0,87.8026,88.0159,87.4115,87.7404,247552.0
2021-12-15 09:40:00,98.73,99.32,98.65,99.09,122275.0,87.7582,88.2826,87.687,88.0782,122275.0
2021-12-15 09:50:00,99.08,99.14,98.68,98.85,126766.0,88.0693,88.1226,87.7137,87.8648,126766.0
2021-12-15 10:00:00,98.86,99.38,98.76,99.25,150148.0,87.8737,88.3359,87.7848,88.2204,150148.0
2021-12-15 10:10:00,99.22,99.28,98.88,99.12,87436.0,88.1937,88.247,87.8915,88.1048,87436.0
2021-12-15 10:20:00,99.12,99.34,98.96,99.21,66378.0,88.1048,88.3004,87.9626,88.1848,66378.0
2021-12-15 10:30:00,99.23,99.62,99.2,99.54,123134.0,88.2026,88.5493,88.1759,88.4781,123134.0
2021-12-15 10:40:00,99.53,99.64,99.45,99.46,162606.0,88.4693,88.567,88.3981,88.407,162606.0
2021-12-15 10:50:00,99.48,99.53,99.3,99.5,105801.0,88.4248,88.4693,88.2648,88.4426,105801.0
2021-12-15 11:00:00,99.49,99.75,99.48,99.59,91460.0,88.4337,88.6648,88.4248,88.5226,91460.0
2021-12-15 11:10:00,99.59,99.78,99.5,99.77,78637.0,88.5226,88.6915,88.4426,88.6826,78637.0
2021-12-15 11:20:00,99.77,99.94,99.72,99.92,82568.0,88.6826,88.8337,88.6381,88.8159,82568.0
2021-12-15 11:30:00,99.94,100.01,99.64,99.86,119113.0,88.8337,88.8959,88.567,88.7626,119113.0
2021-12-15 11:40:00,99.86,100.0,99.79,100.0,69460.0,88.7626,88.887,88.7004,88.887,69460.0
2021-12-15 11:50:00,99.98,100.24,99.89,100.23,101397.0,88.8692,89.1004,88.7892,89.0915,101397.0
2021-12-15 12:00:00,100.22,100.38,100.03,100.3,105868.0,89.0826,89.2248,88.9137,89.1537,105868.0
2021-12-15 12:10:00,100.31,100.49,100.24,100.33,104190.0,89.1626,89.3226,89.1004,89.1803,104190.0
2021-12-15 12:20:00,100.33,100.37,100.17,100.31,81333.0,89.1803,89.2159,89.0381,89.1626,81333.0
2021-12-15 12:30:00,100.3,100.32,100.2,100.28,57783.0,89.1537,89.1715,89.0648,89.1359,57783.0
2021-12-15 12:40:00,100.29,100.46,100.28,100.39,83038.0,89.1448,89.2959,89.1359,89.2337,83038.0
2021-12-15 12:50:00,100.39,100.59,100.39,100.45,165752.0,89.2337,89.4115,89.2337,89.287,165752.0
2021-12-15 13:00:00,100.42,100.47,100.36,100.41,81879.0,89.2603,89.3048,89.207,89.2515,81879.0
2021-12-15 13:10:00,100.41,100.45,100.11,100.11,55618.0,89.2515,89.287,88.9848,88.9848,55618.0
2021-12-15 13:20:00,100.09,100.22,100.05,100.19,82629.0,88.967,89.0826,88.9315,89.0559,82629.0
2021-12-15 13:30:00,100.19,100.35,100.18,100.2,58735.0,89.0559,89.1981,89.047,89.0648,58735.0
2021-12-15 13:40:00,100.2,100.2,100.02,100.03,52796.0,89.0648,89.0648,88.9048,88.9137,52796.0
2021-12-15 13:50:00,100.03,100.05,99.65,99.83,80055.0,88.9137,88.9315,88.5759,88.7359,80055.0
2021-12-15 14:00:00,99.79,100.06,99.5,99.97,110907.0,88.7004,88.9404,88.4426,88.8604,110907.0
2021-12-15 14:10:00,99.95,100.09,99.66,99.69,126671.0,88.8426,88.967,88.5848,88.6115,126671.0
2021-12-15 14:20:00,99.69,99.7,99.16,99.29,213142.0,88.6115,88.6204,88.1404,88.2559,213142.0
2021-12-15 14:30:00,99.28,99.7,99.27,99.57,148734.0,88.247,88.6204,88.2381,88.5048,148734.0
2021-12-15 14:40:00,99.54,99.66,99.44,99.5,148748.0,88.4781,88.5848,88.3893,88.4426,148748.0
2021-12-15 14:50:00,99.49,99.65,99.4,99.58,149247.0,88.4337,88.5759,88.3537,88.5137,149247.0
2021-12-15 15:00:00,99.58,99.98,99.54,99.93,154423.0,88.5137,88.8692,88.4781,88.8248,154423.0
2021-12-15 15:10:00,99.95,100.26,99.91,100.19,155821.0,88.8426,89.1181,88.807,89.0559,155821.0
2021-12-15 15:20:00,100.18,100.57,100.16,100.53,118394.0,89.047,89.3937,89.0292,89.3581,118394.0
2021-12-15 15:30:00,100.54,100.54,100.28,100.3,147700.0,89.367,89.367,89.1359,89.1537,147700.0
2021-12-15 15:40:00,100.31,100.39,100.05,100.13,234292.0,89.1626,89.2337,88.9315,89.0026,234292.0
2021-12-15 15:50:00,100.14,100.64,100.11,100.53,517236.0,89.0115,89.4559,88.9848,89.3581,517236.0
2021-12-16 09:30:00,100.52,101.3,100.24,100.75,215262.0,89.3492,90.0426,89.1004,89.5537,215262.0
2021-12-16 09:40:00,100.76,100.82,100.37,100.78,76171.0,89.5626,89.6159,89.2159,89.5803,76171.0
2021-12-16 09:50:00,100.8,100.99,100.6,100.72,66188.0,89.5981,89.767,89.4203,89.527,66188.0
2021-12-16 10:00:00,100.7,100.98,100.67,100.88,68635.0,89.5092,89.7581,89.4826,89.6692,68635.0
2021-12-16 10:10:00,100.9,101.21,100.89,101.17,66605.0,89.687,89.9626,89.6781,89.927,66605.0
2021-12-16 10:20:00,101.14,101.23,101.1,101.14,45394.0,89.9003,89.9803,89.8648,89.9003,45394.0
2021-12-16 10:30:00,101.14,101.16,100.97,100.99,84182.0,89.9003,89.9181,89.7492,89.767,84182.0
2021-12-16 10:40:00,101.01,101.19,100.92,101.09,78332.0,89.7848,89.9448,89.7048,89.8559,78332.0
2021-12-16 10:50:00,101.09,101.33,101.06,101.29,54353.0,89.8559,90.0692,89.8292,90.0337,54353.0
2021-12-16 11:00:00,101.27,101.32,101.15,101.3,87831.0,90.0159,90.0603,89.9092,90.0426,87831.0
2021-12-16 11:10:00,101.3,101.5,101.26,101.43,70223.0,90.0426,90.2203,90.007,90.1581,70223.0
2021-12-16 11:20:00,101.43,101.54,101.24,101.34,72475.0,90.1581,90.2559,89.9892,90.0781,72475.0
2021-12-16 11:30:00,101.34,101.63,101.34,101.37,89679.0,90.0781,90.3359,90.0781,90.1048,89679.0
2021-12-16 11:40:00,101.38,101.53,101.37,101.4,51566.0,90.1137,90.247,90.1048,90.1314,51566.0
2021-12-16 11:50:00,101.38,101.69,101.27,101.55,96309.0,90.1137,90.3892,90.0159,90.2648,96309.0
2021-12-16 12:00:00,101.56,101.59,101.3,101.47,59312.0,90.2737,90.3003,90.0426,90.1937,59312.0
2021-12-16 12:10:00,101.46,101.96,101.46,101.94,104236.0,90.1848,90.6292,90.1848,90.6114,104236.0
2021-12-16 12:20:00,101.95,101.98,101.72,101.84,108118.0,90.6203,90.647,90.4159,90.5225,108118.0
2021-12-16 12:30:00,101.84,101.96,101.73,101.91,127556.0,90.5225,90.6292,90.4248,90.5848,127556.0
2021-12-16 12:40:00,101.91,102.23,101.78,101.79,163009.0,90.5848,90.8692,90.4692,90.4781,163009.0
2021-12-16 12:50:00,101.77,101.8,101.67,101.74,102450.0,90.4603,90.487,90.3714,90.4337,102450.0
2021-12-16 13:00:00,101.73,101.79,101.4,101.59,105272.0,90.4248,90.4781,90.1314,90.3003,105272.0
2021-12-16 13:10:00,101.59,101.79,101.56,101.77,77721.0,90.3003,90.4781,90.2737,90.4603,77721.0
2021-12-16 13:20:00,101.77,101.82,101.63,101.75,76228.0,90.4603,90.5048,90.3359,90.4425,76228.0
2021-12-16 13:30:00,101.73,101.93,101.6,101.61,111161.0,90.4248,90.6025,90.3092,90.3181,111161.0
2021-12-16 13:40:00,101.6,101.71,101.55,101.6,90215.0,90.3092,90.407,90.2648,90.3092,90215.0
2021-12-16 13:50:00,101.6,101.62,101.45,101.47,42055.0,90.3092,90.327,90.1759,90.1937,42055.0
2021-12-16 14:00:00,101.47,101.72,101.46,101.62,67326.0,90.1937,90.4159,90.1848,90.327,67326.0
2021-12-16 14:10:00,101.62,101.76,101.59,101.74,69107.0,90.327,90.4514,90.3003,90.4337,69107.0
2021-12-16 14:20:00,101.73,101.76,101.45,101.5,103493.0,90.4248,90.4514,90.1759,90.2203,103493.0
2021-12-16 14:30:00,101.51,101.68,101.5,101.66,69382.0,90.2292,90.3803,90.2203,90.3625,69382.0
2021-12-16 14:40:00,101.65,101.75,101.2,101.25,99254.0,90.3537,90.4425,89.9537,89.9981,99254.0
2021-12-16 14:50:00,101.27,101.27,101.02,101.21,80069.0,90.0159,90.0159,89.7937,89.9626,80069.0
2021-12-16 15:00:00,101.22,101.23,100.93,100.99,89891.0,89.9714,89.9803,89.7137,89.767,89891.0
2021-12-16 15:10:00,101.0,101.12,100.92,101.01,81435.0,89.7759,89.8826,89.7048,89.7848,81435.0
2021-12-16 15:20:00,101.01,101.29,100.98,101.23,100001.0,89.7848,90.0337,89.7581,89.9803,100001.0
2021-12-16 15:30:00,101.24,101.45,101.2,101.45,134679.0,89.9892,90.1759,89.9537,90.1759,134679.0
2021-12-16 15:40:00,101.43,101.52,101.17,101.17,159614.0,90.1581,90.2381,89.927,89.927,159614.0
2021-12-16 15:50:00,101.18,101.47,101.15,101.18,420942.0,89.9359,90.1937,89.9092,89.9359,420942.0
2021-12-17 09:30:00,101.38,101.64,100.53,100.6,1004783.0,90.1137,90.3448,89.3581,89.4203,1004783.0
2021-12-17 09:40:00,100.58,100.61,99.6,99.65,256847.0,89.4026,89.4292,88.5315,88.5759,256847.0
2021-12-17 09:50:00,99.62,99.97,99.29,99.5,178261.0,88.5493,88.8604,88.2559,88.4426,178261.0
2021-12-17 10:00:00,99.49,99.88,99.44,99.67,144757.0,88.4337,88.7804,88.3893,88.5937,144757.0
2021-12-17 10:10:00,99.65,99.8,99.57,99.75,74019.0,88.5759,88.7092,88.5048,88.6648,74019.0
2021-12-17 10:20:00,99.77,99.91,99.64,99.81,96465.0,88.6826,88.807,88.567,88.7181,96465.0
2021-12-17 10:30:00,99.81,100.34,99.78,100.28,63902.0,88.7181,89.1892,88.6915,89.1359,63902.0
2021-12-17 10:40:00,100.27,100.62,100.0,100.58,123688.0,89.127,89.4381,88.887,89.4026,123688.0
2021-12-17 10:50:00,100.6,100.75,100.49,100.61,80671.0,89.4203,89.5537,89.3226,89.4292,80671.0
2021-12-17 11:00:00,100.62,100.8,100.55,100.63,71711.0,89.4381,89.5981,89.3759,89.447,71711.0
2021-12-17 11:10:00,100.65,100.96,100.64,100.93,47802.0,89.4648,89.7403,89.4559,89.7137,47802.0
2021-12-17 11:20:00,100.92,100.92,100.64,100.83,59668.0,89.7048,89.7048,89.4559,89.6248,59668.0
2021-12-17 11:30:00,100.81,100.9,100.42,100.5,61322.0,89.607,89.687,89.2603,89.3315,61322.0
2021-12-17 11:40:00,100.51,100.64,100.38,100.45,35790.0,89.3403,89.4559,89.2248,89.287,35790.0
2021-12-17 11:50:00,100.44,100.74,100.44,100.68,58495.0,89.2781,89.5448,89.2781,89.4915,58495.0
2021-12-17 12:00:00,100.67,100.68,100.45,100.48,47405.0,89.4826,89.4915,89.287,89.3137,47405.0
2021-12-17 12:10:00,100.48,100.55,100.33,100.38,33168.0,89.3137,89.3759,89.1803,89.2248,33168.0
2021-12-17 12:20:00,100.37,100.48,100.31,100.45,35568.0,89.2159,89.3137,89.1626,89.287,35568.0
2021-12-17 12:30:00,100.47,100.69,100.47,100.52,29645.0,89.3048,89.5003,89.3048,89.3492,29645.0
2021-12-17 12:40:00,100.53,100.55,100.43,100.52,33409.0,89.3581,89.3759,89.2692,89.3492,33409.0
2021-12-17 12:50:00,100.51,100.58,100.33,100.35,41201.0,89.3403,89.4026,89.1803,89.1981,41201.0
2021-12-17 13:00:00,100.35,100.38,100.25,100.29,45983.0,89.1981,89.2248,89.1092,89.1448,45983.0
2021-12-17 13:10:00,100.32,100.48,100.28,100.48,41797.0,89.1715,89.3137,89.1359,89.3137,41797.0
2021-12-17 13:20:00,100.48,100.72,100.46,100.7,47858.0,89.3137,89.527,89.2959,89.5092,47858.0
2021-12-17 13:30:00,100.69,100.81,100.63,100.73,34714.0,89.5003,89.607,89.447,89.5359,34714.0
2021-12-17 13:40:00,100.73,100.79,100.65,100.79,33201.0,89.5359,89.5892,89.4648,89.5892,33201.0
2021-12-17 13:50:00,100.77,100.81,100.62,100.7,41580.0,89.5715,89.607,89.4381,89.5092,41580.0
2021-12-17 14:00:00,100.7,100.7,100.51,100.64,55905.0,89.5092,89.5092,89.3403,89.4559,55905.0
2021-12-17 14:10:00,100.63,100.78,100.62,100.71,46276.0,89.447,89.5803,89.4381,89.5181,46276.0
2021-12-17 14:20:00,100.7,100.71,100.48,100.53,45419.0,89.5092,89.5181,89.3137,89.3581,45419.0
2021-12-17 14:30:00,100.52,100.61,100.43,100.52,37157.0,89.3492,89.4292,89.2692,89.3492,37157.0
2021-12-17 14:40:00,100.52,100.67,100.49,100.6,42986.0,89.3492,89.4826,89.3226,89.4203,42986.0
2021-12-17 14:50:00,100.6,100.67,100.47,100.63,55725.0,89.4203,89.4826,89.3048,89.447,55725.0
2021-12-17 15:00:00,100.64,100.67,100.51,100.65,75403.0,89.4559,89.4826,89.3403,89.4648,75403.0
2021-12-17 15:10:00,100.64,100.76,100.59,100.75,136172.0,89.4559,89.5626,89.4115,89.5537,136172.0
2021-12-17 15:20:00,100.77,100.85,100.41,100.5,95050.0,89.5715,89.6426,89.2515,89.3315,95050.0
2021-12-17 15:30:00,100.5,100.52,100.35,100.38,115216.0,89.3315,89.3492,89.1981,89.2248,115216.0
2021-12-17 15:40:00,100.38,100.62,100.35,100.48,128698.0,89.2248,89.4381,89.1981,89.3137,128698.0
2021-12-17 15:50:00,100.48,100.57,100.21,100.33,298195.0,89.3137,89.3937,89.0737,89.1803,298195.0
2021-12-20 09:30:00,99.91,100.22,99.57,99.87,139570.0,88.807,89.0826,88.5048,88.7715,139570.0
2021-12-20 09:40:00,99.85,99.87,98.91,99.01,180137.0,88.7537,88.7715,87.9182,88.007,180137.0
2021-12-20 09:50:00,99.01,99.35,98.94,99.25,88684.0,88.007,88.3093,87.9448,88.2204,88684.0
2021-12-20 10:00:00,99.24,99.47,99.16,99.2,57461.0,88.2115,88.4159,88.1404,88.1759,57461.0
2021-12-20 10:10:00,99.18,99.54,99.14,99.32,64076.0,88.1581,88.4781,88.1226,88.2826,64076.0
2021-12-20 10:20:00,99.33,99.45,99.13,99.15,52816.0,88.2915,88.3981,88.1137,88.1315,52816.0
2021-12-20 10:30:00,99.14,99.21,98.93,98.96,75392.0,88.1226,88.1848,87.9359,87.9626,75392.0
2021-12-20 10:40:00,98.97,99.22,98.95,99.08,53250.0,87.9715,88.1937,87.9537,88.0693,53250.0
2021-12-20 10:50:00,99.07,99.27,99.06,99.25,49563.0,88.0604,88.2381,88.0515,88.2204,49563.0
2021-12-20 11:00:00,99.23,99.32,99.09,99.22,66232.0,88.2026,88.2826,88.0782,88.1937,66232.0
2021-12-20 11:10:00,99.21,99.22,99.04,99.13,63450.0,88.1848,88.1937,88.0337,88.1137,63450.0
2021-12-20 11:20:00,99.12,99.2,98.97,99.0,60636.0,88.1048,88.1759,87.9715,87.9982,60636.0
2021-12-20 11:30:00,99.0,99.0,98.67,98.72,55213.0,87.9982,87.9982,87.7048,87.7493,55213.0
2021-12-20 11:40:00,98.73,98.88,98.64,98.71,50172.0,87.7582,87.8915,87.6782,87.7404,50172.0
2021-12-20 11:50:00,98.68,98.96,98.67,98.84,91055.0,87.7137,87.9626,87.7048,87.8559,91055.0
2021-12-20 12:00:00,98.84,99.0,98.82,98.99,38284.0,87.8559,87.9982,87.8382,87.9893,38284.0
2021-12-20 12:10:00,98.99,99.35,98.95,99.34,60542.0,87.9893,88.3093,87.9537,88.3004,60542.0
2021-12-20 12:20:00,99.32,99.32,99.07,99.1,38778.0,88.2826,88.2826,88.0604,88.087,38778.0
2021-12-20 12:30:00,99.1,99.2,99.0,99.2,41532.0,88.087,88.1759,87.9982,88.1759,41532.0
2021-12-20 12:40:00,99.21,99.37,99.17,99.36,36187.0,88.1848,88.327,88.1493,88.3181,36187.0
2021-12-20 12:50:00,99.35,99.43,99.2,99.21,31277.0,88.3093,88.3804,88.1759,88.1848,31277.0
2021-12-20 13:00:00,99.22,99.34,99.16,99.33,31777.0,88.1937,88.3004,88.1404,88.2915,31777.0
2021-12-20 13:10:00,99.34,99.42,99.3,99.37,39143.0,88.3004,88.3715,88.2648,88.327,39143.0
2021-12-20 13:20:00,99.36,99.5,99.35,99.46,30576.0,88.3181,88.4426,88.3093,88.407,30576.0
2021-12-20 13:30:00,99.46,99.63,99.4,99.62,58267.0,88.407,88.5581,88.3537,88.5493,58267.0
2021-12-20 13:40:00,99.62,99.82,99.61,99.66,48295.0,88.5493,88.727,88.5404,88.5848,48295.0
2021-12-20 13:50:00,99.67,99.8,99.58,99.69,40403.0,88.5937,88.7092,88.5137,88.6115,40403.0
2021-12-20 14:00:00,99.7,99.77,99.63,99.69,33433.0,88.6204,88.6826,88.5581,88.6115,33433.0
2021-12-20 14:10:00,99.71,99.86,99.64,99.81,50762.0,88.6293,88.7626,88.567,88.7181,50762.0
2021-12-20 14:20:00,99.81,99.94,99.79,99.93,51764.0,88.7181,88.8337,88.7004,88.8248,51764.0
2021-12-20 14:30:00,99.95,99.95,99.8,99.92,48149.0,88.8426,88.8426,88.7092,88.8159,48149.0
2021-12-20 14:40:00,99.92,100.11,99.92,100.04,56108.0,88.8159,88.9848,88.8159,88.9226,56108.0
2021-12-20 14:50:00,100.05,100.2,100.05,100.09,42328.0,88.9315,89.0648,88.9315,88.967,42328.0
2021-12-20 15:00:00,100.11,100.21,100.07,100.15,61519.0,88.9848,89.0737,88.9492,89.0204,61519.0
2021-12-20 15:10:00,100.14,100.33,100.1,100.13,67271.0,89.0115,89.1803,88.9759,89.0026,67271.0
2021-12-20 15:20:00,100.13,100.24,100.11,100.17,44666.0,89.0026,89.1004,88.9848,89.0381,44666.0
2021-12-20 15:30:00,100.17,100.2,100.07,100.17,79538.0,89.0381,89.0648,88.9492,89.0381,79538.0
2021-12-20 15:40:00,100.17,100.26,100.1,100.19,91733.0,89.0381,89.1181,88.9759,89.0559,91733.0
2021-12-20 15:50:00,100.19,100.47,100.19,100.32,301638.0,89.0559,89.3048,89.0559,89.1715,301638.0
2021-12-21 09:30:00,100.79,101.37,100.79,101.24,190044.0,89.5892,90.1048,89.5892,89.9892,190044.0
2021-12-21 09:40:00,101.27,101.44,100.98,101.01,102954.0,90.0159,90.167,89.7581,89.7848,102954.0
2021-12-21 09:50:00,101.0,101.05,100.42,100.7,99816.0,89.7759,89.8203,89.2603,89.5092,99816.0
2021-12-21 10:00:00,100.71,100.75,100.42,100.71,47214.0,89.5181,89.5537,89.2603,89.5181,47214.0
2021-12-21 10:10:00,100.76,101.16,100.75,101.09,51434.0,89.5626,89.9181,89.5537,89.8559,51434.0
2021-12-21 10:20:00,101.09,101.23,100.99,101.06,44817.0,89.8559,89.9803,89.767,89.8292,44817.0
2021-12-21 10:30:00,101.07,101.16,100.87,100.93,40062.0,89.8381,89.9181,89.6603,89.7137,40062.0
2021-12-21 10:40:00,100.92,101.12,100.9,101.08,37045.0,89.7048,89.8826,89.687,89.847,37045.0
2021-12-21 10:50:00,101.05,101.28,100.97,101.09,49464.0,89.8203,90.0248,89.7492,89.8559,49464.0
2021-12-21 11:00:00,101.09,101.17,100.98,100.98,57984.0,89.8559,89.927,89.7581,89.7581,57984.0
2021-12-21 11:10:00,100.99,101.08,100.93,101.02,80529.0,89.767,89.847,89.7137,89.7937,80529.0
2021-12-21 11:20:00,101.02,101.16,100.99,101.01,39221.0,89.7937,89.9181,89.767,89.7848,39221.0
2021-12-21 11:30:00,101.01,101.11,100.86,100.86,63253.0,89.7848,89.8737,89.6515,89.6515,63253.0
2021-12-21 11:40:00,100.88,101.24,100.87,101.13,94715.0,89.6692,89.9892,89.6603,89.8914,94715.0
2021-12-21 11:50:00,101.14,101.15,100.84,100.84,71965.0,89.9003,89.9092,89.6337,89.6337,71965.0
2021-12-21 12:00:00,100.85,100.91,100.76,100.91,68386.0,89.6426,89.6959,89.5626,89.6959,68386.0
2021-12-21 12:10:00,100.92,101.0,100.85,100.85,32589.0,89.7048,89.7759,89.6426,89.6426,32589.0
2021-12-21 12:20:00,100.85,100.9,100.69,100.88,53371.0,89.6426,89.687,89.5003,89.6692,53371.0
2021-12-21 12:30:00,100.89,101.06,100.88,101.03,29285.0,89.6781,89.8292,89.6692,89.8026,29285.0
2021-12-21 12:40:00,101.02,101.03,100.88,100.96,30275.0,89.7937,89.8026,89.6692,89.7403,30275.0
2021-12-21 12:50:00,100.95,101.11,100.94,101.09,42685.0,89.7314,89.8737,89.7226,89.8559,42685.0
2021-12-21 13:00:00,101.09,101.16,100.95,100.97,50414.0,89.8559,89.9181,89.7314,89.7492,50414.0
2021-12-21 13:10:00,100.98,100.99,100.87,100.89,33095.0,89.7581,89.767,89.6603,89.6781,33095.0
2021-12-21 13:20:00,100.89,101.04,100.89,100.95,32829.0,89.6781,89.8114,89.6781,89.7314,32829.0
2021-12-21 13:30:00,100.94,101.02,100.88,100.94,64982.0,89.7226,89.7937,89.6692,89.7226,64982.0
2021-12-21 13:40:00,100.95,101.07,100.9,101.01,39150.0,89.7314,89.8381,89.687,89.7848,39150.0
2021-12-21 13:50:00,101.01,101.04,100.95,100.95,33352.0,89.7848,89.8114,89.7314,89.7314,33352.0
2021-12-21 14:00:00,100.94,101.02,100.91,100.96,37620.0,89.7226,89.7937,89.6959,89.7403,37620.0
2021-12-21 14:10:00,100.96,100.97,100.71,100.71,36859.0,89.7403,89.7492,89.5181,89.5181,36859.0
2021-12-21 14:20:00,100.73,100.81,100.71,100.77,51412.0,89.5359,89.607,89.5181,89.5715,51412.0
2021-12-21 14:30:00,100.77,100.84,100.65,100.65,49615.0,89.5715,89.6337,89.4648,89.4648,49615.0
2021-12-21 14:40:00,100.65,100.8,100.59,100.72,40993.0,89.4648,89.5981,89.4115,89.527,40993.0
2021-12-21 14:50:00,100.72,100.74,100.59,100.62,37101.0,89.527,89.5448,89.4115,89.4381,37101.0
2021-12-21 15:00:00,100.64,100.79,100.58,100.76,140869.0,89.4559,89.5892,89.4026,89.5626,140869.0
2021-12-21 15:10:00,100.79,101.02,100.79,101.02,37557.0,89.5892,89.7937,89.5892,89.7937,37557.0
2021-12-21 15:20:00,101.03,101.12,100.95,100.97,40293.0,89.8026,89.8826,89.7314,89.7492,40293.0
2021-12-21 15:30:00,100.95,100.95,100.62,100.73,81325.0,89.7314,89.7314,89.4381,89.5359,81325.0
2021-12-21 15:40:00,100.72,100.79,100.47,100.48,99195.0,89.527,89.5892,89.3048,89.3137,99195.0
2021-12-21 15:50:00,100.47,100.85,100.46,100.8,305701.0,89.3048,89.6426,89.2959,89.5981,305701.0
2021-12-22 09:30:00,100.76,100.92,100.48,100.56,81918.0,89.5626,89.7048,89.3137,89.3848,81918.0
2021-12-22 09:40:00,100.56,100.69,100.05,100.08,67287.0,89.3848,89.5003,88.9315,88.9581,67287.0
2021-12-22 09:50:00,100.08,100.26,100.03,100.16,81879.0,88.9581,89.1181,88.9137,89.0292,81879.0
2021-12-22 10:00:00,100.15,100.51,100.12,100.38,106243.0,89.0204,89.3403,88.9937,89.2248,106243.0
2021-12-22 10:10:00,100.38,100.59,100.22,100.28,61063.0,89.2248,89.4115,89.0826,89.1359,61063.0
2021-12-22 10:20:00,100.28,100.52,100.18,100.52,39656.0,89.1359,89.3492,89.047,89.3492,39656.0
2021-12-22 10:30:00,100.5,100.6,100.36,100.56,37962.0,89.3315,89.4203,89.207,89.3848,37962.0
2021-12-22 10:40:00,100.58,100.8,100.56,100.75,35699.0,89.4026,89.5981,89.3848,89.5537,35699.0
2021-12-22 10:50:00,100.77,101.12,100.72,100.84,52553.0,89.5715,89.8826,89.527,89.6337,52553.0
2021-12-22 11:00:00,100.86,100.99,100.77,100.91,34635.0,89.6515,89.767,89.5715,89.6959,34635.0
2021-12-22 11:10:00,100.9,101.09,100.86,100.88,85553.0,89.687,89.8559,89.6515,89.6692,85553.0
2021-12-22 11:20:00,100.86,100.89,100.76,100.87,17843.0,89.6515,89.6781,89.5626,89.6603,17843.0
2021-12-22 11:30:00,100.89,101.09,100.86,101.06,29635.0,89.6781,89.8559,89.6515,89.8292,29635.0
2021-12-22 11:40:00,101.05,101.05,100.77,100.93,43512.0,89.8203,89.8203,89.5715,89.7137,43512.0
2021-12-22 11:50:00,100.94,100.95,100.73,100.77,43142.0,89.7226,89.7314,89.5359,89.5715,43142.0
2021-12-22 12:00:00,100.79,101.11,100.79,101.08,28533.0,89.5892,89.8737,89.5892,89.847,28533.0
2021-12-22 12:10:00,101.1,101.14,100.65,100.89,81143.0,89.8648,89.9003,89.4648,89.6781,81143.0
2021-12-22 12:20:00,100.87,101.15,100.87,101.08,26369.0,89.6603,89.9092,89.6603,89.847,26369.0
2021-12-22 12:30:00,101.09,101.13,101.01,101.03,29768.0,89.8559,89.8914,89.7848,89.8026,29768.0
2021-12-22 12:40:00,101.04,101.23,101.01,101.12,27585.0,89.8114,89.9803,89.7848,89.8826,27585.0
2021-12-22 12:50:00,101.13,101.23,101.11,101.2,37868.0,89.8914,89.9803,89.8737,89.9537,37868.0
2021-12-22 13:00:00,101.2,101.31,101.17,101.28,46620.0,89.9537,90.0514,89.927,90.0248,46620.0
2021-12-22 13:10:00,101.28,101.32,101.19,101.21,33990.0,90.0248,90.0603,89.9448,89.9626,33990.0
2021-12-22 13:20:00,101.19,101.26,101.17,101.21,27066.0,89.9448,90.007,89.927,89.9626,27066.0
2021-12-22 13:30:00,101.2,101.21,101.03,101.06,25491.0,89.9537,89.9626,89.8026,89.8292,25491.0
2021-12-22 13:40:00,101.05,101.12,101.01,101.08,35220.0,89.8203,89.8826,89.7848,89.847,35220.0
2021-12-22 13:50:00,101.07,101.12,100.99,101.03,33564.0,89.8381,89.8826,89.767,89.8026,33564.0
2021-12-22 14:00:00,101.03,101.06,100.84,101.0,46391.0,89.8026,89.8292,89.6337,89.7759,46391.0
2021-12-22 14:10:00,101.01,101.08,100.88,100.95,32092.0,89.7848,89.847,89.6692,89.7314,32092.0
2021-12-22 14:20:00,100.93,101.05,100.93,100.97,27355.0,89.7137,89.8203,89.7137,89.7492,27355.0
2021-12-22 14:30:00,100.95,100.98,100.75,100.76,37851.0,89.7314,89.7581,89.5537,89.5626,37851.0
2021-12-22 14:40:00,100.75,100.79,100.71,100.78,51931.0,89.5537,89.5892,89.5181,89.5803,51931.0
2021-12-22 14:50:00,100.77,100.81,100.58,100.61,94228.0,89.5715,89.607,89.4026,89.4292,94228.0
2021-12-22 15:00:00,100.61,100.7,100.55,100.57,47397.0,89.4292,89.5092,89.3759,89.3937,47397.0
2021-12-22 15:10:00,100.55,100.65,100.53,100.64,51838.0,89.3759,89.4648,89.3581,89.4559,51838.0
2021-12-22 15:20:00,100.65,100.66,100.54,100.59,48158.0,89.4648,89.4737,89.367,89.4115,48158.0
2021-12-22 15:30:00,100.6,100.71,100.52,100.52,73213.0,89.4203,89.5181,89.3492,89.3492,73213.0
2021-12-22 15:40:00,100.53,100.73,100.48,100.71,107468.0,89.3581,89.5359,89.3137,89.5181,107468.0
2021-12-22 15:50:00,100.71,100.88,100.71,100.86,322986.0,89.5181,89.6692,89.5181,89.6515,322986.0
2021-12-23 09:30:00,101.07,101.75,101.07,101.59,105898.0,89.8381,90.4425,89.8381,90.3003,105898.0
2021-12-23 09:40:00,101.6,101.71,101.25,101.41,42302.0,90.3092,90.407,89.9981,90.1403,42302.0
2021-12-23 09:50:00,101.42,101.6,101.07,101.26,32854.0,90.1492,90.3092,89.8381,90.007,32854.0
2021-12-23 10:00:00,101.25,101.57,101.14,101.44,49380.0,89.9981,90.2825,89.9003,90.167,49380.0
2021-12-23 10:10:00,101.4,101.43,101.21,101.29,39293.0,90.1314,90.1581,89.9626,90.0337,39293.0
2021-12-23 10:20:00,101.27,101.33,101.2,101.28,28079.0,90.0159,90.0692,89.9537,90.0248,28079.0
2021-12-23 10:30:00,101.28,101.51,101.28,101.45,45108.0,90.0248,90.2292,90.0248,90.1759,45108.0
2021-12-23 10:40:00,101.44,101.51,101.32,101.32,50840.0,90.167,90.2292,90.0603,90.0603,50840.0
2021-12-23 10:50:00,101.31,101.41,101.26,101.31,66561.0,90.0514,90.1403,90.007,90.0514,66561.0
2021-12-23 11:00:00,101.32,101.42,101.29,101.37,44483.0,90.0603,90.1492,90.0337,90.1048,44483.0
2021-12-23 11:10:00,101.37,101.49,101.36,101.48,29925.0,90.1048,90.2114,90.0959,90.2026,29925.0
2021-12-23 11:20:00,101.48,101.52,101.36,101.36,57992.0,90.2026,90.2381,90.0959,90.0959,57992.0
2021-12-23 11:30:00,101.35,101.35,101.25,101.33,24473.0,90.087,90.087,89.9981,90.0692,24473.0
2021-12-23 11:40:00,101.33,101.44,101.32,101.41,24635.0,90.0692,90.167,90.0603,90.1403,24635.0
2021-12-23 11:50:00,101.41,101.54,101.4,101.43,40999.0,90.1403,90.2559,90.1314,90.1581,40999.0
2021-12-23 12:00:00,101.44,101.51,101.4,101.4,17349.0,90.167,90.2292,90.1314,90.1314,17349.0
2021-12-23 12:10:00,101.42,101.47,101.42,101.45,19731.0,90.1492,90.1937,90.1492,90.1759,19731.0
2021-12-23 12:20:00,101.45,101.56,101.42,101.43,25330.0,90.1759,90.2737,90.1492,90.1581,25330.0
2021-12-23 12:30:00,101.43,101.52,101.42,101.52,31401.0,90.1581,90.2381,90.1492,90.2381,31401.0
2021-12-23 12:40:00,101.54,101.54,101.42,101.46,29424.0,90.2559,90.2559,90.1492,90.1848,29424.0
2021-12-23 12:50:00,101.46,101.47,101.42,101.45,20264.0,90.1848,90.1937,90.1492,90.1759,20264.0
2021-12-23 13:00:00,101.47,101.62,101.47,101.59,23216.0,90.1937,90.327,90.1937,90.3003,23216.0
2021-12-23 13:10:00,101.58,101.58,101.47,101.49,17393.0,90.2914,90.2914,90.1937,90.2114,17393.0
2021-12-23 13:20:00,101.5,101.52,101.43,101.5,24684.0,90.2203,90.2381,90.1581,90.2203,24684.0
2021-12-23 13:30:00,101.5,101.58,101.48,101.58,18432.0,90.2203,90.2914,90.2026,90.2914,18432.0
2021-12-23 13:40:00,101.57,101.6,101.5,101.58,22425.0,90.2825,90.3092,90.2203,90.2914,22425.0
2021-12-23 13:50:00,101.58,101.76,101.58,101.74,33849.0,90.2914,90.4514,90.2914,90.4337,33849.0
2021-12-23 14:00:00,101.73,101.76,101.71,101.76,20996.0,90.4248,90.4514,90.407,90.4514,20996.0
2021-12-23 14:10:00,101.75,101.79,101.67,101.79,40183.0,90.4425,90.4781,90.3714,90.4781,40183.0
2021-12-23 14:20:00,101.79,101.86,101.76,101.78,42412.0,90.4781,90.5403,90.4514,90.4692,42412.0
2021-12-23 14:30:00,101.77,101.87,101.77,101.83,28713.0,90.4603,90.5492,90.4603,90.5137,28713.0
2021-12-23 14:40:00,101.83,101.86,101.66,101.7,25885.0,90.5137,90.5403,90.3625,90.3981,25885.0
2021-12-23 14:50:00,101.71,101.72,101.64,101.68,19424.0,90.407,90.4159,90.3448,90.3803,19424.0
2021-12-23 15:00:00,101.69,101.75,101.61,101.64,31194.0,90.3892,90.4425,90.3181,90.3448,31194.0
2021-12-23 15:10:00,101.65,101.71,101.57,101.7,46799.0,90.3537,90.407,90.2825,90.3981,46799.0
2021-12-23 15:20:00,101.7,101.71,101.65,101.66,59268.0,90.3981,90.407,90.3537,90.3625,59268.0
2021-12-23 15:30:00,101.65,101.75,101.59,101.7,54671.0,90.3537,90.4425,90.3003,90.3981,54671.0
2021-12-23 15:40:00,101.71,101.71,101.6,101.64,76500.0,90.407,90.407,90.3092,90.3448,76500.0
2021-12-23 15:50:00,101.65,101.7,101.28,101.31,193578.0,90.3537,90.3981,90.0248,90.0514,193578.0
2021-12-27 09:30:00,101.76,101.95,101.66,101.75,86359.0,90.4514,90.6203,90.3625,90.4425,86359.0
2021-12-27 09:40:00,101.77,102.1,101.62,102.1,53621.0,90.4603,90.7536,90.327,90.7536,53621.0
2021-12-27 09:50:00,102.16,102.18,101.78,101.85,46844.0,90.807,90.8248,90.4692,90.5314,46844.0
2021-12-27 10:00:00,101.85,101.86,101.59,101.66,35469.0,90.5314,90.5403,90.3003,90.3625,35469.0
2021-12-27 10:10:00,101.65,101.67,101.56,101.58,47159.0,90.3537,90.3714,90.2737,90.2914,47159.0
2021-12-27 10:20:00,101.61,101.7,101.58,101.69,19722.0,90.3181,90.3981,90.2914,90.3892,19722.0
2021-12-27 10:30:00,101.69,101.73,101.62,101.64,21712.0,90.3892,90.4248,90.327,90.3448,21712.0
2021-12-27 10:40:00,101.67,101.76,101.63,101.71,36593.0,90.3714,90.4514,90.3359,90.407,36593.0
2021-12-27 10:50:00,101.73,101.83,101.71,101.78,26476.0,90.4248,90.5137,90.407,90.4692,26476.0
2021-12-27 11:00:00,101.8,101.83,101.75,101.8,31808.0,90.487,90.5137,90.4425,90.487,31808.0
2021-12-27 11:10:00,101.79,101.88,101.79,101.88,19870.0,90.4781,90.5581,90.4781,90.5581,19870.0
2021-12-27 11:20:00,101.88,101.9,101.83,101.87,15282.0,90.5581,90.5759,90.5137,90.5492,15282.0
2021-12-27 11:30:00,101.88,101.93,101.84,101.89,34914.0,90.5581,90.6025,90.5225,90.567,34914.0
2021-12-27 11:40:00,101.89,101.99,101.89,101.92,26074.0,90.567,90.6559,90.567,90.5937,26074.0
2021-12-27 11:50:00,101.92,101.95,101.8,101.94,35328.0,90.5937,90.6203,90.487,90.6114,35328.0
2021-12-27 12:00:00,101.92,101.99,101.89,101.98,19857.0,90.5937,90.6559,90.567,90.647,19857.0
2021-12-27 12:10:00,101.97,102.05,101.95,102.05,35937.0,90.6381,90.7092,90.6203,90.7092,35937.0
2021-12-27 12:20:00,102.06,102.11,102.0,102.08,32979.0,90.7181,90.7625,90.6648,90.7359,32979.0
2021-12-27 12:30:00,102.08,102.15,102.02,102.11,43110.0,90.7359,90.7981,90.6825,90.7625,43110.0
2021-12-27 12:40:00,102.11,102.17,102.09,102.13,20426.0,90.7625,90.8159,90.7448,90.7803,20426.0
2021-12-27 12:50:00,102.13,102.22,102.13,102.18,28089.0,90.7803,90.8603,90.7803,90.8248,28089.0
2021-12-27 13:00:00,102.18,102.42,102.18,102.31,137086.0,90.8248,91.0381,90.8248,90.9403,137086.0
2021-12-27 13:10:00,102.31,102.37,102.29,102.32,23069.0,90.9403,90.9936,90.9225,90.9492,23069.0
2021-12-27 13:20:00,102.31,102.37,102.3,102.31,28162.0,90.9403,90.9936,90.9314,90.9403,28162.0
2021-12-27 13:30:00,102.3,102.34,102.24,102.34,37947.0,90.9314,90.967,90.8781,90.967,37947.0
2021-12-27 13:40:00,102.36,102.36,102.23,102.25,34029.0,90.9848,90.9848,90.8692,90.887,34029.0
2021-12-27 13:50:00,102.26,102.26,102.17,102.19,21357.0,90.8959,90.8959,90.8159,90.8336,21357.0
2021-12-27 14:00:00,102.2,102.24,102.13,102.2,27560.0,90.8425,90.8781,90.7803,90.8425,27560.0
2021-12-27 14:10:00,102.2,102.21,102.12,102.15,22360.0,90.8425,90.8514,90.7714,90.7981,22360.0
2021-12-27 14:20:00,102.14,102.18,102.08,102.18,32906.0,90.7892,90.8248,90.7359,90.8248,32906.0
2021-12-27 14:30:00,102.18,102.18,102.03,102.04,27767.0,90.8248,90.8248,90.6914,90.7003,27767.0
2021-12-27 14:40:00,102.04,102.12,101.97,101.98,36255.0,90.7003,90.7714,90.6381,90.647,36255.0
2021-12-27 14:50:00,101.98,102.04,101.95,101.99,26855.0,90.647,90.7003,90.6203,90.6559,26855.0
2021-12-27 15:00:00,101.99,102.06,101.96,102.01,31052.0,90.6559,90.7181,90.6292,90.6737,31052.0
2021-12-27 15:10:00,102.0,102.01,101.9,101.98,42690.0,90.6648,90.6737,90.5759,90.647,42690.0
2021-12-27 15:20:00,101.98,102.15,101.98,102.1,29316.0,90.647,90.7981,90.647,90.7536,29316.0
2021-12-27 15:30:00,102.12,102.26,102.1,102.19,43451.0,90.7714,90.8959,90.7536,90.8336,43451.0
2021-12-27 15:40:00,102.19,102.25,102.16,102.22,67636.0,90.8336,90.887,90.807,90.8603,67636.0
2021-12-27 15:50:00,102.22,102.42,102.22,102.41,212388.0,90.8603,91.0381,90.8603,91.0292,212388.0
2021-12-28 09:30:00,102.5,102.82,102.36,102.81,115232.0,91.1092,91.3936,90.9848,91.3847,115232.0
2021-12-28 09:40:00,102.83,103.13,102.76,103.04,161456.0,91.4025,91.6692,91.3403,91.5892,161456.0
2021-12-28 09:50:00,103.06,103.1,102.85,102.95,58209.0,91.607,91.6425,91.4203,91.5092,58209.0
2021-12-28 10:00:00,102.96,103.03,102.86,102.91,42718.0,91.5181,91.5803,91.4292,91.4736,42718.0
2021-12-28 10:10:00,102.91,103.02,102.85,102.98,48482.0,91.4736,91.5714,91.4203,91.5359,48482.0
2021-12-28 10:20:00,103.0,103.04,102.82,102.83,32213.0,91.5536,91.5892,91.3936,91.4025,32213.0
2021-12-28 10:30:00,102.83,102.93,102.68,102.91,38641.0,91.4025,91.4914,91.2692,91.4736,38641.0
2021-12-28 10:40:00,102.9,102.96,102.8,102.89,29598.0,91.4647,91.5181,91.3759,91.4559,29598.0
2021-12-28 10:50:00,102.88,102.92,102.82,102.84,24447.0,91.447,91.4825,91.3936,91.4114,24447.0
2021-12-28 11:00:00,102.82,102.95,102.78,102.89,26695.0,91.3936,91.5092,91.3581,91.4559,26695.0
2021-12-28 11:10:00,102.91,103.0,102.87,102.99,28919.0,91.4736,91.5536,91.4381,91.5447,28919.0
2021-12-28 11:20:00,102.99,103.01,102.87,102.96,36192.0,91.5447,91.5625,91.4381,91.5181,36192.0
2021-12-28 11:30:00,102.96,103.25,102.95,103.23,37084.0,91.5181,91.7759,91.5092,91.7581,37084.0
2021-12-28 11:40:00,103.23,103.25,103.12,103.12,38407.0,91.7581,91.7759,91.6603,91.6603,38407.0
2021-12-28 11:50:00,103.13,103.2,102.9,102.92,31352.0,91.6692,91.7314,91.4647,91.4825,31352.0
2021-12-28 12:00:00,102.92,102.97,102.85,102.85,20195.0,91.4825,91.527,91.4203,91.4203,20195.0
2021-12-28 12:10:00,102.84,102.88,102.77,102.83,29685.0,91.4114,91.447,91.3492,91.4025,29685.0
2021-12-28 12:20:00,102.84,102.91,102.78,102.83,32224.0,91.4114,91.4736,91.3581,91.4025,32224.0
2021-12-28 12:30:00,102.84,102.87,102.75,102.86,37660.0,91.4114,91.4381,91.3314,91.4292,37660.0
2021-12-28 12:40:00,102.84,102.84,102.61,102.64,46240.0,91.4114,91.4114,91.207,91.2336,46240.0
2021-12-28 12:50:00,102.65,102.79,102.59,102.78,28445.0,91.2425,91.367,91.1892,91.3581,28445.0
2021-12-28 13:00:00,102.78,102.86,102.75,102.84,18734.0,91.3581,91.4292,91.3314,91.4114,18734.0
2021-12-28 13:10:00,102.85,102.85,102.73,102.75,25289.0,91.4203,91.4203,91.3136,91.3314,25289.0
2021-12-28 13:20:00,102.75,102.79,102.72,102.72,18264.0,91.3314,91.367,91.3047,91.3047,18264.0
2021-12-28 13:30:00,102.72,102.8,102.71,102.75,23264.0,91.3047,91.3759,91.2959,91.3314,23264.0
2021-12-28 13:40:00,102.73,102.84,102.72,102.76,26549.0,91.3136,91.4114,91.3047,91.3403,26549.0
2021-12-28 13:50:00,102.77,102.92,102.77,102.89,19408.0,91.3492,91.4825,91.3492,91.4559,19408.0
2021-12-28 14:00:00,102.9,102.94,102.81,102.81,24201.0,91.4647,91.5003,91.3847,91.3847,24201.0
2021-12-28 14:10:00,102.81,102.82,102.73,102.74,15990.0,91.3847,91.3936,91.3136,91.3225,15990.0
2021-12-28 14:20:00,102.75,102.77,102.65,102.73,54615.0,91.3314,91.3492,91.2425,91.3136,54615.0
2021-12-28 14:30:00,102.74,102.8,102.68,102.7,17632.0,91.3225,91.3759,91.2692,91.287,17632.0
2021-12-28 14:40:00,102.69,102.8,102.66,102.77,20142.0,91.2781,91.3759,91.2514,91.3492,20142.0
2021-12-28 14:50:00,102.76,102.85,102.72,102.82,33475.0,91.3403,91.4203,91.3047,91.3936,33475.0
2021-12-28 15:00:00,102.83,102.93,102.78,102.92,27714.0,91.4025,91.4914,91.3581,91.4825,27714.0
2021-12-28 15:10:00,102.91,102.92,102.78,102.78,31592.0,91.4736,91.4825,91.3581,91.3581,31592.0
2021-12-28 15:20:00,102.78,102.8,102.66,102.74,32106.0,91.3581,91.3759,91.2514,91.3225,32106.0
2021-12-28 15:30:00,102.74,102.8,102.59,102.59,60300.0,91.3225,91.3759,91.1892,91.1892,60300.0
2021-12-28 15:40:00,102.59,102.83,102.56,102.83,71546.0,91.1892,91.4025,91.1625,91.4025,71546.0
2021-12-28 15:50:00,102.84,102.84,102.68,102.83,204769.0,91.4114,91.4114,91.2692,91.4025,204769.0
2021-12-29 09:30:00,103.1,103.4,103.03,103.26,105731.0,91.6425,91.9092,91.5803,91.7847,105731.0
2021-12-29 09:40:00,103.2,103.41,103.09,103.23,46098.0,91.7314,91.9181,91.6336,91.7581,46098.0
2021-12-29 09:50:00,103.21,103.39,103.18,103.38,32969.0,91.7403,91.9003,91.7136,91.8914,32969.0
2021-12-29 10:00:00,103.38,103.43,103.23,103.32,47352.0,91.8914,91.9358,91.7581,91.8381,47352.0
2021-12-29 10:10:00,103.32,103.44,103.11,103.42,35971.0,91.8381,91.9447,91.6514,91.927,35971.0
2021-12-29 10:20:00,103.43,103.43,103.17,103.17,31830.0,91.9358,91.9358,91.7047,91.7047,31830.0
2021-12-29 10:30:00,103.17,103.35,103.13,103.33,32403.0,91.7047,91.8647,91.6692,91.847,32403.0
2021-12-29 10:40:00,103.3,103.34,103.18,103.23,52939.0,91.8203,91.8558,91.7136,91.7581,52939.0
2021-12-29 10:50:00,103.26,103.31,103.22,103.25,25280.0,91.7847,91.8292,91.7492,91.7759,25280.0
2021-12-29 11:00:00,103.25,103.26,103.15,103.23,27041.0,91.7759,91.7847,91.687,91.7581,27041.0
2021-12-29 11:10:00,103.23,103.25,103.15,103.18,21354.0,91.7581,91.7759,91.687,91.7136,21354.0
2021-12-29 11:20:00,103.16,103.36,103.15,103.31,26565.0,91.6959,91.8736,91.687,91.8292,26565.0
2021-12-29 11:30:00,103.29,103.41,103.19,103.31,48773.0,91.8114,91.9181,91.7225,91.8292,48773.0
2021-12-29 11:40:00,103.31,103.37,103.21,103.37,35575.0,91.8292,91.8825,91.7403,91.8825,35575.0
2021-12-29 11:50:00,103.36,103.48,103.36,103.47,18695.0,91.8736,91.9803,91.8736,91.9714,18695.0
2021-12-29 12:00:00,103.47,103.51,103.41,103.43,44217.0,91.9714,92.007,91.9181,91.9358,44217.0
2021-12-29 12:10:00,103.43,103.43,103.28,103.32,49642.0,91.9358,91.9358,91.8025,91.8381,49642.0
2021-12-29 12:20:00,103.31,103.48,103.3,103.47,17451.0,91.8292,91.9803,91.8203,91.9714,17451.0
2021-12-29 12:30:00,103.47,103.65,103.45,103.59,57992.0,91.9714,92.1314,91.9536,92.0781,57992.0
2021-12-29 12:40:00,103.59,103.67,103.58,103.67,20834.0,92.0781,92.1492,92.0692,92.1492,20834.0
2021-12-29 12:50:00,103.67,103.67,103.53,103.56,39461.0,92.1492,92.1492,92.0247,92.0514,39461.0
2021-12-29 13:00:00,103.55,103.59,103.5,103.57,28930.0,92.0425,92.0781,91.9981,92.0603,28930.0
2021-12-29 13:10:00,103.56,103.6,103.52,103.59,19465.0,92.0514,92.087,92.0158,92.0781,19465.0
2021-12-29 13:20:00,103.58,103.59,103.54,103.56,17590.0,92.0692,92.0781,92.0336,92.0514,17590.0
2021-12-29 13:30:00,103.55,103.65,103.55,103.58,25488.0,92.0425,92.1314,92.0425,92.0692,25488.0
2021-12-29 13:40:00,103.58,103.73,103.56,103.63,47098.0,92.0692,92.2025,92.0514,92.1136,47098.0
2021-12-29 13:50:00,103.64,103.76,103.62,103.69,24664.0,92.1225,92.2292,92.1047,92.167,24664.0
2021-12-29 14:00:00,103.69,103.7,103.65,103.67,24900.0,92.167,92.1758,92.1314,92.1492,24900.0
2021-12-29 14:10:00,103.68,103.68,103.56,103.59,21565.0,92.1581,92.1581,92.0514,92.0781,21565.0
2021-12-29 14:20:00,103.6,103.71,103.59,103.61,30790.0,92.087,92.1847,92.0781,92.0958,30790.0
2021-12-29 14:30:00,103.61,103.67,103.57,103.63,30345.0,92.0958,92.1492,92.0603,92.1136,30345.0
2021-12-29 14:40:00,103.62,103.65,103.59,103.59,20994.0,92.1047,92.1314,92.0781,92.0781,20994.0
2021-12-29 14:50:00,103.58,103.63,103.55,103.59,21625.0,92.0692,92.1136,92.0425,92.0781,21625.0
2021-12-29 15:00:00,103.61,103.66,103.58,103.66,33776.0,92.0958,92.1403,92.0692,92.1403,33776.0
2021-12-29 15:10:00,103.65,103.75,103.63,103.72,21919.0,92.1314,92.2203,92.1136,92.1936,21919.0
2021-12-29 15:20:00,103.73,103.84,103.73,103.83,33676.0,92.2025,92.3003,92.2025,92.2914,33676.0
2021-12-29 15:30:00,103.84,103.84,103.73,103.75,56820.0,92.3003,92.3003,92.2025,92.2203,56820.0
2021-12-29 15:40:00,103.74,103.8,103.7,103.78,78848.0,92.2114,92.2647,92.1758,92.247,78848.0
2021-12-29 15:50:00,103.79,103.84,103.67,103.73,243177.0,92.2558,92.3003,92.1492,92.2025,243177.0
2021-12-30 09:30:00,103.99,104.56,103.88,104.46,116379.0,92.4336,92.9403,92.3358,92.8514,116379.0
2021-12-30 09:40:00,104.43,104.49,104.12,104.42,58181.0,92.8247,92.878,92.5492,92.8158,58181.0
2021-12-30 09:50:00,104.41,104.44,103.94,104.32,65959.0,92.8069,92.8336,92.3892,92.7269,65959.0
2021-12-30 10:00:00,104.3,104.3,103.95,103.97,22091.0,92.7092,92.7092,92.3981,92.4158,22091.0
2021-12-30 10:10:00,103.98,104.01,103.78,103.86,46972.0,92.4247,92.4514,92.247,92.3181,46972.0
2021-12-30 10:20:00,103.86,103.95,103.7,103.79,82623.0,92.3181,92.3981,92.1758,92.2558,82623.0
2021-12-30 10:30:00,103.82,103.88,103.64,103.65,24110.0,92.2825,92.3358,92.1225,92.1314,24110.0
2021-12-30 10:40:00,103.64,103.7,103.55,103.68,24338.0,92.1225,92.1758,92.0425,92.1581,24338.0
2021-12-30 10:50:00,103.69,103.79,103.61,103.68,22618.0,92.167,92.2558,92.0958,92.1581,22618.0
2021-12-30 11:00:00,103.67,103.83,103.66,103.71,25771.0,92.1492,92.2914,92.1403,92.1847,25771.0
2021-12-30 11:10:00,103.71,103.78,103.67,103.7,20852.0,92.1847,92.247,92.1492,92.1758,20852.0
2021-12-30 11:20:00,103.73,103.81,103.68,103.79,30720.0,92.2025,92.2736,92.1581,92.2558,30720.0
2021-12-30 11:30:00,103.79,104.03,103.72,103.72,54457.0,92.2558,92.4692,92.1936,92.1936,54457.0
2021-12-30 11:40:00,103.72,103.76,103.56,103.62,32408.0,92.1936,92.2292,92.0514,92.1047,32408.0
2021-12-30 11:50:00,103.61,103.68,103.49,103.51,38058.0,92.0958,92.1581,91.9892,92.007,38058.0
2021-12-30 12:00:00,103.52,103.58,103.46,103.54,48475.0,92.0158,92.0692,91.9625,92.0336,48475.0
2021-12-30 12:10:00,103.54,103.57,103.45,103.47,42632.0,92.0336,92.0603,91.9536,91.9714,42632.0
2021-12-30 12:20:00,103.46,103.68,103.46,103.68,27306.0,91.9625,92.1581,91.9625,92.1581,27306.0
2021-12-30 12:30:00,103.67,103.78,103.67,103.74,29850.0,92.1492,92.247,92.1492,92.2114,29850.0
2021-12-30 12:40:00,103.73,103.79,103.73,103.78,15374.0,92.2025,92.2558,92.2025,92.247,15374.0
2021-12-30 12:50:00,103.77,103.85,103.73,103.81,26860.0,92.2381,92.3092,92.2025,92.2736,26860.0
2021-12-30 13:00:00,103.8,103.87,103.79,103.84,27662.0,92.2647,92.327,92.2558,92.3003,27662.0
2021-12-30 13:10:00,103.83,103.84,103.7,103.71,15286.0,92.2914,92.3003,92.1758,92.1847,15286.0
2021-12-30 13:20:00,103.71,103.78,103.68,103.73,19844.0,92.1847,92.247,92.1581,92.2025,19844.0
2021-12-30 13:30:00,103.73,103.74,103.69,103.72,24159.0,92.2025,92.2114,92.167,92.1936,24159.0
2021-12-30 13:40:00,103.71,103.72,103.65,103.7,21310.0,92.1847,92.1936,92.1314,92.1758,21310.0
2021-12-30 13:50:00,103.71,103.78,103.69,103.71,31155.0,92.1847,92.247,92.167,92.1847,31155.0
2021-12-30 14:00:00,103.72,103.88,103.7,103.82,34091.0,92.1936,92.3358,92.1758,92.2825,34091.0
2021-12-30 14:10:00,103.83,103.89,103.8,103.88,27129.0,92.2914,92.3447,92.2647,92.3358,27129.0
2021-12-30 14:20:00,103.89,103.92,103.83,103.9,23239.0,92.3447,92.3714,92.2914,92.3536,23239.0
2021-12-30 14:30:00,103.9,103.91,103.85,103.91,15246.0,92.3536,92.3625,92.3092,92.3625,15246.0
2021-12-30 14:40:00,103.92,103.98,103.89,103.89,14489.0,92.3714,92.4247,92.3447,92.3447,14489.0
2021-12-30 14:50:00,103.88,103.92,103.82,103.92,19580.0,92.3358,92.3714,92.2825,92.3714,19580.0
2021-12-30 15:00:00,103.9,104.11,103.86,104.1,34149.0,92.3536,92.5403,92.3181,92.5314,34149.0
2021-12-30 15:10:00,104.1,104.13,104.02,104.13,25493.0,92.5314,92.5581,92.4603,92.5581,25493.0
2021-12-30 15:20:00,104.13,104.18,103.95,103.95,41945.0,92.5581,92.6025,92.3981,92.3981,41945.0
2021-12-30 15:30:00,103.94,103.99,103.9,103.96,38580.0,92.3892,92.4336,92.3536,92.4069,38580.0
2021-12-30 15:40:00,103.98,103.98,103.82,103.91,54701.0,92.4247,92.4247,92.2825,92.3625,54701.0
2021-12-30 15:50:00,103.9,103.9,103.6,103.68,237160.0,92.3536,92.3536,92.087,92.1581,237160.0
2021-12-31 09:30:00,103.48,103.71,103.22,103.61,87849.0,91.9803,92.1847,91.7492,92.0958,87849.0
2021-12-31 09:40:00,103.56,103.74,103.35,103.54,45616.0,92.0514,92.2114,91.8647,92.0336,45616.0
2021-12-31 09:50:00,103.53,103.65,103.25,103.36,37770.0,92.0247,92.1314,91.7759,91.8736,37770.0
2021-12-31 10:00:00,103.4,103.5,103.31,103.32,32395.0,91.9092,91.9981,91.8292,91.8381,32395.0
2021-12-31 10:10:00,103.29,103.42,103.25,103.29,56066.0,91.8114,91.927,91.7759,91.8114,56066.0
2021-12-31 10:20:00,103.31,103.39,103.26,103.36,50472.0,91.8292,91.9003,91.7847,91.8736,50472.0
2021-12-31 10:30:00,103.37,103.37,103.2,103.25,54370.0,91.8825,91.8825,91.7314,91.7759,54370.0
2021-12-31 10:40:00,103.25,103.44,103.14,103.42,50860.0,91.7759,91.9447,91.6781,91.927,50860.0
2021-12-31 10:50:00,103.43,103.55,103.42,103.49,31391.0,91.9358,92.0425,91.927,91.9892,31391.0
2021-12-31 11:00:00,103.49,103.53,103.45,103.47,18554.0,91.9892,92.0247,91.9536,91.9714,18554.0
2021-12-31 11:10:00,103.46,103.63,103.46,103.57,27631.0,91.9625,92.1136,91.9625,92.0603,27631.0
2021-12-31 11:20:00,103.57,103.58,103.36,103.42,34990.0,92.0603,92.0692,91.8736,91.927,34990.0
2021-12-31 11:30:00,103.41,103.47,103.34,103.37,16958.0,91.9181,91.9714,91.8558,91.8825,16958.0
2021-12-31 11:40:00,103.37,103.41,103.27,103.3,20984.0,91.8825,91.9181,91.7936,91.8203,20984.0
2021-12-31 11:50:00,103.29,103.31,103.2,103.29,25055.0,91.8114,91.8292,91.7314,91.8114,25055.0
2021-12-31 12:00:00,103.29,103.37,103.26,103.26,26076.0,91.8114,91.8825,91.7847,91.7847,26076.0
2021-12-31 12:10:00,103.26,103.34,103.23,103.23,21658.0,91.7847,91.8558,91.7581,91.7581,21658.0
2021-12-31 12:20:00,103.25,103.36,103.24,103.31,25203.0,91.7759,91.8736,91.767,91.8292,25203.0
2021-12-31 12:30:00,103.3,103.41,103.29,103.39,26641.0,91.8203,91.9181,91.8114,91.9003,26641.0
2021-12-31 12:40:00,103.4,103.49,103.4,103.4,32679.0,91.9092,91.9892,91.9092,91.9092,32679.0
2021-12-31 12:50:00,103.4,103.53,103.37,103.5,48823.0,91.9092,92.0247,91.8825,91.9981,48823.0
2021-12-31 13:00:00,103.52,103.59,103.51,103.56,22100.0,92.0158,92.0781,92.007,92.0514,22100.0
2021-12-31 13:10:00,103.55,103.58,103.45,103.48,28497.0,92.0425,92.0692,91.9536,91.9803,28497.0
2021-12-31 13:20:00,103.46,103.62,103.4,103.62,60218.0,91.9625,92.1047,91.9092,92.1047,60218.0
2021-12-31 13:30:00,103.62,103.66,103.59,103.62,28062.0,92.1047,92.1403,92.0781,92.1047,28062.0
2021-12-31 13:40:00,103.61,103.66,103.46,103.47,95822.0,92.0958,92.1403,91.9625,91.9714,95822.0
2021-12-31 13:50:00,103.48,103.68,103.47,103.67,21659.0,91.9803,92.1581,91.9714,92.1492,21659.0
2021-12-31 14:00:00,103.68,103.76,103.65,103.7,24035.0,92.1581,92.2292,92.1314,92.1758,24035.0
2021-12-31 14:10:00,103.69,103.69,103.52,103.52,25486.0,92.167,92.167,92.0158,92.0158,25486.0
2021-12-31 14:20:00,103.52,103.58,103.49,103.54,33686.0,92.0158,92.0692,91.9892,92.0336,33686.0
2021-12-31 14:30:00,103.54,103.61,103.53,103.58,24635.0,92.0336,92.0958,92.0247,92.0692,24635.0
2021-12-31 14:40:00,103.57,103.57,103.48,103.51,20885.0,92.0603,92.0603,91.9803,92.007,20885.0
2021-12-31 14:50:00,103.5,103.54,103.44,103.5,32957.0,91.9981,92.0336,91.9447,91.9981,32957.0
2021-12-31 15:00:00,103.5,103.56,103.48,103.49,39871.0,91.9981,92.0514,91.9803,91.9892,39871.0
2021-12-31 15:10:00,103.49,103.52,103.43,103.51,30144.0,91.9892,92.0158,91.9358,92.007,30144.0
2021-12-31 15:20:00,103.51,103.59,103.44,103.55,25057.0,92.007,92.0781,91.9447,92.0425,25057.0
2021-12-31 15:30:00,103.55,103.57,103.46,103.52,68921.0,92.0425,92.0603,91.9625,92.0158,68921.0
2021-12-31 15:40:00,103.52,103.57,103.44,103.46,58212.0,92.0158,92.0603,91.9447,91.9625,58212.0
2021-12-31 15:50:00,103.46,103.47,103.13,103.15,286650.0,91.9625,91.9714,91.6692,91.687,286650.0
2022-01-03 09:30:00,102.81,103.28,102.56,103.15,278431.0,91.3847,91.8025,91.1625,91.687,278431.0
2022-01-03 09:40:00,103.15,103.25,102.3,102.65,190973.0,91.687,91.7759,90.9314,91.2425,190973.0
2022-01-03 09:50:00,102.67,102.95,102.52,102.82,93978.0,91.2603,91.5092,91.127,91.3936,93978.0
2022-01-03 10:00:00,102.84,103.07,102.66,102.84,91628.0,91.4114,91.6159,91.2514,91.4114,91628.0
2022-01-03 10:10:00,102.88,103.23,102.88,103.21,70932.0,91.447,91.7581,91.447,91.7403,70932.0
2022-01-03 10:20:00,103.22,103.35,103.03,103.29,72325.0,91.7492,91.8647,91.5803,91.8114,72325.0
2022-01-03 10:30:00,103.27,103.3,102.87,102.98,87113.0,91.7936,91.8203,91.4381,91.5359,87113.0
2022-01-03 10:40:00,102.98,103.11,102.82,103.08,68089.0,91.5359,91.6514,91.3936,91.6247,68089.0
2022-01-03 10:50:00,103.07,103.13,102.87,102.9,56478.0,91.6159,91.6692,91.4381,91.4647,56478.0
2022-01-03 11:00:00,102.9,103.02,102.72,102.81,62683.0,91.4647,91.5714,91.3047,91.3847,62683.0
2022-01-03 11:10:00,102.81,102.91,102.72,102.8,63727.0,91.3847,91.4736,91.3047,91.3759,63727.0
2022-01-03 11:20:00,102.81,102.99,102.75,102.92,52973.0,91.3847,91.5447,91.3314,91.4825,52973.0
2022-01-03 11:30:00,102.91,102.91,102.6,102.73,42891.0,91.4736,91.4736,91.1981,91.3136,42891.0
2022-01-03 11:40:00,102.75,102.92,102.7,102.71,70441.0,91.3314,91.4825,91.287,91.2959,70441.0
2022-01-03 11:50:00,102.71,103.15,102.7,103.14,56304.0,91.2959,91.687,91.287,91.6781,56304.0
2022-01-03 12:00:00,103.13,103.43,103.11,103.38,71703.0,91.6692,91.9358,91.6514,91.8914,71703.0
2022-01-03 12:10:00,103.37,103.49,103.33,103.37,43652.0,91.8825,91.9892,91.847,91.8825,43652.0
2022-01-03 12:20:00,103.39,103.47,103.2,103.22,73410.0,91.9003,91.9714,91.7314,91.7492,73410.0
2022-01-03 12:30:00,103.21,103.26,103.2,103.23,38524.0,91.7403,91.7847,91.7314,91.7581,38524.0
2022-01-03 12:40:00,103.23,103.23,102.95,102.97,82253.0,91.7581,91.7581,91.5092,91.527,82253.0
2022-01-03 12:50:00,102.95,103.07,102.91,103.05,52113.0,91.5092,91.6159,91.4736,91.5981,52113.0
2022-01-03 13:00:00,103.05,103.28,103.05,103.18,63712.0,91.5981,91.8025,91.5981,91.7136,63712.0
2022-01-03 13:10:00,103.18,103.26,103.11,103.2,122183.0,91.7136,91.7847,91.6514,91.7314,122183.0
2022-01-03 13:20:00,103.2,103.43,103.15,103.43,38352.0,91.7314,91.9358,91.687,91.9358,38352.0
2022-01-03 13:30:00,103.44,103.48,103.39,103.44,56789.0,91.9447,91.9803,91.9003,91.9447,56789.0
2022-01-03 13:40:00,103.43,103.53,103.33,103.53,65554.0,91.9358,92.0247,91.847,92.0247,65554.0
2022-01-03 13:50:00,103.52,103.63,103.49,103.61,59420.0,92.0158,92.1136,91.9892,92.0958,59420.0
2022-01-03 14:00:00,103.61,103.63,103.54,103.62,63336.0,92.0958,92.1136,92.0336,92.1047,63336.0
2022-01-03 14:10:00,103.62,103.64,103.53,103.54,38313.0,92.1047,92.1225,92.0247,92.0336,38313.0
2022-01-03 14:20:00,103.55,103.71,103.52,103.68,63002.0,92.0425,92.1847,92.0158,92.1581,63002.0
2022-01-03 14:30:00,103.69,103.85,103.64,103.81,77463.0,92.167,92.3092,92.1225,92.2736,77463.0
2022-01-03 14:40:00,103.84,103.98,103.82,103.96,85788.0,92.3003,92.4247,92.2825,92.4069,85788.0
2022-01-03 14:50:00,103.97,104.1,103.96,104.05,80459.0,92.4158,92.5314,92.4069,92.4869,80459.0
2022-01-03 15:00:00,104.05,104.09,103.92,103.95,67553.0,92.4869,92.5225,92.3714,92.3981,67553.0
2022-01-03 15:10:00,103.94,103.99,103.9,103.99,65192.0,92.3892,92.4336,92.3536,92.4336,65192.0
2022-01-03 15:20:00,103.98,104.06,103.97,104.03,73374.0,92.4247,92.4958,92.4158,92.4692,73374.0
2022-01-03 15:30:00,104.03,104.18,103.96,104.07,139946.0,92.4692,92.6025,92.4069,92.5047,139946.0
2022-01-03 15:40:00,104.08,104.26,104.06,104.22,178729.0,92.5136,92.6736,92.4958,92.6381,178729.0
2022-01-03 15:50:00,104.24,104.34,104.08,104.15,365582.0,92.6558,92.7447,92.5136,92.5758,365582.0
2022-01-04 09:30:00,104.45,104.82,104.31,104.58,181491.0,92.8425,93.1714,92.7181,92.958,181491.0
2022-01-04 09:40:00,104.6,104.82,103.96,103.97,79956.0,92.9758,93.1714,92.4069,92.4158,79956.0
2022-01-04 09:50:00,103.98,104.58,103.98,104.38,105828.0,92.4247,92.958,92.4247,92.7803,105828.0
2022-01-04 10:00:00,104.36,104.73,104.28,104.72,128579.0,92.7625,93.0914,92.6914,93.0825,128579.0
2022-01-04 10:10:00,104.72,104.9,104.55,104.57,97489.0,93.0825,93.2425,92.9314,92.9492,97489.0
2022-01-04 10:20:00,104.57,104.67,104.36,104.53,77299.0,92.9492,93.038,92.7625,92.9136,77299.0
2022-01-04 10:30:00,104.51,104.81,104.48,104.77,86635.0,92.8958,93.1625,92.8692,93.1269,86635.0
2022-01-04 10:40:00,104.75,104.79,104.58,104.68,78000.0,93.1092,93.1447,92.958,93.0469,78000.0
2022-01-04 10:50:00,104.69,104.97,104.65,104.96,131539.0,93.0558,93.3047,93.0203,93.2958,131539.0
2022-01-04 11:00:00,104.96,105.07,104.77,104.97,547807.0,93.2958,93.3936,93.1269,93.3047,547807.0
2022-01-04 11:10:00,104.97,105.15,104.7,105.11,95657.0,93.3047,93.4647,93.0647,93.4291,95657.0
2022-01-04 11:20:00,105.12,105.44,105.08,105.41,107286.0,93.438,93.7225,93.4025,93.6958,107286.0
2022-01-04 11:30:00,105.39,105.4,104.95,104.98,140698.0,93.678,93.6869,93.2869,93.3136,140698.0
2022-01-04 11:40:00,104.97,105.01,104.82,104.85,71411.0,93.3047,93.3403,93.1714,93.198,71411.0
2022-01-04 11:50:00,104.86,105.13,104.86,105.05,56330.0,93.2069,93.4469,93.2069,93.3758,56330.0
2022-01-04 12:00:00,105.05,105.05,104.84,104.93,52855.0,93.3758,93.3758,93.1892,93.2692,52855.0
2022-01-04 12:10:00,104.94,105.1,104.86,104.86,91647.0,93.278,93.4203,93.2069,93.2069,91647.0
2022-01-04 12:20:00,104.88,104.99,104.83,104.93,45498.0,93.2247,93.3225,93.1803,93.2692,45498.0
2022-01-04 12:30:00,104.94,104.97,104.79,104.93,61940.0,93.278,93.3047,93.1447,93.2692,61940.0
2022-01-04 12:40:00,104.93,104.93,104.67,104.68,57871.0,93.2692,93.2692,93.038,93.0469,57871.0
2022-01-04 12:50:00,104.68,104.68,104.5,104.5,54131.0,93.0469,93.0469,92.8869,92.8869,54131.0
2022-01-04 13:00:00,104.51,104.54,104.38,104.38,76337.0,92.8958,92.9225,92.7803,92.7803,76337.0
2022-01-04 13:10:00,104.38,104.38,103.96,104.03,120369.0,92.7803,92.7803,92.4069,92.4692,120369.0
2022-01-04 13:20:00,104.06,104.24,103.95,103.99,137332.0,92.4958,92.6558,92.3981,92.4336,137332.0
2022-01-04 13:30:00,103.99,104.02,103.8,103.96,113594.0,92.4336,92.4603,92.2647,92.4069,113594.0
2022-01-04 13:40:00,103.97,104.15,103.97,104.15,85520.0,92.4158,92.5758,92.4158,92.5758,85520.0
2022-01-04 13:50:00,104.15,104.19,104.05,104.1,51623.0,92.5758,92.6114,92.4869,92.5314,51623.0
2022-01-04 14:00:00,104.09,104.29,104.08,104.19,81529.0,92.5225,92.7003,92.5136,92.6114,81529.0
2022-01-04 14:10:00,104.19,104.4,104.18,104.39,56873.0,92.6114,92.7981,92.6025,92.7892,56873.0
2022-01-04 14:20:00,104.38,104.51,104.31,104.35,77187.0,92.7803,92.8958,92.7181,92.7536,77187.0
2022-01-04 14:30:00,104.35,104.46,104.26,104.39,120087.0,92.7536,92.8514,92.6736,92.7892,120087.0
2022-01-04 14:40:00,104.39,104.56,104.36,104.55,169759.0,92.7892,92.9403,92.7625,92.9314,169759.0
2022-01-04 14:50:00,104.55,104.65,104.54,104.65,50730.0,92.9314,93.0203,92.9225,93.0203,50730.0
2022-01-04 15:00:00,104.64,104.64,104.49,104.53,81337.0,93.0114,93.0114,92.878,92.9136,81337.0
2022-01-04 15:10:00,104.51,104.62,104.29,104.37,67310.0,92.8958,92.9936,92.7003,92.7714,67310.0
2022-01-04 15:20:00,104.4,104.47,104.35,104.44,42192.0,92.7981,92.8603,92.7536,92.8336,42192.0
2022-01-04 15:30:00,104.45,104.49,104.32,104.42,85667.0,92.8425,92.878,92.7269,92.8158,85667.0
2022-01-04 15:40:00,104.42,104.55,104.41,104.42,145959.0,92.8158,92.9314,92.8069,92.8158,145959.0
2022-01-04 15:50:00,104.43,104.55,104.22,104.29,295997.0,92.8247,92.9314,92.6381,92.7003,295997.0
2022-01-05 09:30:00,104.32,106.38,104.32,105.71,357392.0,92.7269,94.558,92.7269,93.9625,357392.0
2022-01-05 09:40:00,105.71,105.82,105.32,105.44,83994.0,93.9625,94.0602,93.6158,93.7225,83994.0
2022-01-05 09:50:00,105.45,105.69,105.24,105.45,91658.0,93.7314,93.9447,93.5447,93.7314,91658.0
2022-01-05 10:00:00,105.45,105.46,105.04,105.37,100650.0,93.7314,93.7403,93.3669,93.6603,100650.0
2022-01-05 10:10:00,105.38,105.7,105.26,105.65,126206.0,93.6691,93.9536,93.5625,93.9091,126206.0
2022-01-05 10:20:00,105.64,105.94,105.58,105.91,178286.0,93.9003,94.1669,93.8469,94.1402,178286.0
2022-01-05 10:30:00,105.9,106.25,105.84,106.25,106251.0,94.1314,94.4425,94.078,94.4425,106251.0
2022-01-05 10:40:00,106.25,106.39,106.16,106.19,103735.0,94.4425,94.5669,94.3625,94.3891,103735.0
2022-01-05 10:50:00,106.17,106.23,105.8,105.87,108035.0,94.3714,94.4247,94.0425,94.1047,108035.0
2022-01-05 11:00:00,105.9,105.91,105.73,105.85,41552.0,94.1314,94.1402,93.9802,94.0869,41552.0
2022-01-05 11:10:00,105.86,105.93,105.74,105.8,73316.0,94.0958,94.158,93.9891,94.0425,73316.0
2022-01-05 11:20:00,105.79,105.87,105.67,105.81,39078.0,94.0336,94.1047,93.9269,94.0514,39078.0
2022-01-05 11:30:00,105.79,105.81,105.5,105.6,66096.0,94.0336,94.0514,93.7758,93.8647,66096.0
2022-01-05 11:40:00,105.6,105.67,105.57,105.63,39125.0,93.8647,93.9269,93.838,93.8914,39125.0
2022-01-05 11:50:00,105.64,105.64,105.48,105.57,51624.0,93.9003,93.9003,93.758,93.838,51624.0
2022-01-05 12:00:00,105.59,105.86,105.59,105.86,37356.0,93.8558,94.0958,93.8558,94.0958,37356.0
2022-01-05 12:10:00,105.85,106.02,105.84,106.01,51903.0,94.0869,94.238,94.078,94.2291,51903.0
2022-01-05 12:20:00,106.01,106.27,105.96,106.25,73112.0,94.2291,94.4602,94.1847,94.4425,73112.0
2022-01-05 12:30:00,106.26,106.39,106.18,106.36,110231.0,94.4514,94.5669,94.3802,94.5402,110231.0
2022-01-05 12:40:00,106.36,106.47,106.06,106.1,154595.0,94.5402,94.638,94.2736,94.3091,154595.0
2022-01-05 12:50:00,106.11,106.32,106.05,106.27,79753.0,94.318,94.5047,94.2647,94.4602,79753.0
2022-01-05 13:00:00,106.26,106.39,106.17,106.3,72449.0,94.4514,94.5669,94.3714,94.4869,72449.0
2022-01-05 13:10:00,106.29,106.32,106.09,106.18,79253.0,94.478,94.5047,94.3002,94.3802,79253.0
2022-01-05 13:20:00,106.18,106.27,106.16,106.24,67271.0,94.3802,94.4602,94.3625,94.4336,67271.0
2022-01-05 13:30:00,106.26,106.29,106.15,106.21,67047.0,94.4514,94.478,94.3536,94.4069,67047.0
2022-01-05 13:40:00,106.2,106.29,106.19,106.27,60221.0,94.398,94.478,94.3891,94.4602,60221.0
2022-01-05 13:50:00,106.27,106.32,106.22,106.28,68840.0,94.4602,94.5047,94.4158,94.4691,68840.0
2022-01-05 14:00:00,106.27,106.3,106.1,106.12,110702.0,94.4602,94.4869,94.3091,94.3269,110702.0
2022-01-05 14:10:00,106.11,106.33,106.1,106.22,89195.0,94.318,94.5136,94.3091,94.4158,89195.0
2022-01-05 14:20:00,106.22,106.5,106.22,106.38,109682.0,94.4158,94.6647,94.4158,94.558,109682.0
2022-01-05 14:30:00,106.38,106.41,106.21,106.31,106332.0,94.558,94.5847,94.4069,94.4958,106332.0
2022-01-05 14:40:00,106.33,106.34,106.09,106.31,101856.0,94.5136,94.5225,94.3002,94.4958,101856.0
2022-01-05 14:50:00,106.3,106.39,106.24,106.32,101509.0,94.4869,94.5669,94.4336,94.5047,101509.0
2022-01-05 15:00:00,106.32,106.39,106.22,106.36,97888.0,94.5047,94.5669,94.4158,94.5402,97888.0
2022-01-05 15:10:00,106.36,106.36,106.1,106.2,132688.0,94.5402,94.5402,94.3091,94.398,132688.0
2022-01-05 15:20:00,106.2,106.33,106.13,106.22,172561.0,94.398,94.5136,94.3358,94.4158,172561.0
2022-01-05 15:30:00,106.22,106.28,105.93,105.96,199309.0,94.4158,94.4691,94.158,94.1847,199309.0
2022-01-05 15:40:00,105.97,106.12,105.86,105.89,218432.0,94.1936,94.3269,94.0958,94.1225,218432.0
2022-01-05 15:50:00,105.87,106.07,105.76,105.82,680176.0,94.1047,94.2825,94.0069,94.0602,680176.0
2022-01-06 09:30:00,105.37,105.74,104.26,105.22,490549.0,93.6603,93.9891,92.6736,93.5269,490549.0
2022-01-06 09:40:00,105.23,105.37,104.0,104.14,319330.0,93.5358,93.6603,92.4425,92.5669,319330.0
2022-01-06 09:50:00,104.16,104.47,103.91,103.93,227461.0,92.5847,92.8603,92.3625,92.3803,227461.0
2022-01-06 10:00:00,103.92,104.65,103.81,104.59,223834.0,92.3714,93.0203,92.2736,92.9669,223834.0
2022-01-06 10:10:00,104.61,104.73,104.2,104.28,216171.0,92.9847,93.0914,92.6203,92.6914,216171.0
2022-01-06 10:20:00,104.28,104.84,104.28,104.66,198245.0,92.6914,93.1892,92.6914,93.0292,198245.0
2022-01-06 10:30:00,104.65,105.12,104.64,105.05,124296.0,93.0203,93.438,93.0114,93.3758,124296.0
2022-01-06 10:40:00,105.08,105.41,104.97,105.37,114602.0,93.4025,93.6958,93.3047,93.6603,114602.0
2022-01-06 10:50:00,105.36,105.41,104.97,104.99,89687.0,93.6514,93.6958,93.3047,93.3225,89687.0
2022-01-06 11:00:00,104.99,105.26,104.87,105.23,63281.0,93.3225,93.5625,93.2158,93.5358,63281.0
2022-01-06 11:10:00,105.23,105.27,105.06,105.14,49258.0,93.5358,93.5714,93.3847,93.4558,49258.0
2022-01-06 11:20:00,105.13,105.37,105.07,105.18,51343.0,93.4469,93.6603,93.3936,93.4914,51343.0
2022-01-06 11:30:00,105.18,105.37,105.15,105.22,58476.0,93.4914,93.6603,93.4647,93.5269,58476.0
2022-01-06 11:40:00,105.22,105.26,104.88,104.92,58506.0,93.5269,93.5625,93.2247,93.2603,58506.0
2022-01-06 11:50:00,104.93,105.16,104.82,105.11,53233.0,93.2692,93.4736,93.1714,93.4291,53233.0
2022-01-06 12:00:00,105.1,105.22,105.06,105.22,41502.0,93.4203,93.5269,93.3847,93.5269,41502.0
2022-01-06 12:10:00,105.22,105.34,105.18,105.3,112350.0,93.5269,93.6336,93.4914,93.598,112350.0
2022-01-06 12:20:00,105.31,105.52,105.31,105.42,48293.0,93.6069,93.7936,93.6069,93.7047,48293.0
2022-01-06 12:30:00,105.42,105.52,105.33,105.38,62197.0,93.7047,93.7936,93.6247,93.6691,62197.0
2022-01-06 12:40:00,105.38,105.57,105.38,105.44,58794.0,93.6691,93.838,93.6691,93.7225,58794.0
2022-01-06 12:50:00,105.43,105.45,105.35,105.36,40497.0,93.7136,93.7314,93.6425,93.6514,40497.0
2022-01-06 13:00:00,105.36,105.61,105.34,105.61,50810.0,93.6514,93.8736,93.6336,93.8736,50810.0
2022-01-06 13:10:00,105.6,105.68,105.31,105.4,59458.0,93.8647,93.9358,93.6069,93.6869,59458.0
2022-01-06 13:20:00,105.41,105.41,104.89,104.93,85127.0,93.6958,93.6958,93.2336,93.2692,85127.0
2022-01-06 13:30:00,104.9,104.96,104.38,104.39,84267.0,93.2425,93.2958,92.7803,92.7892,84267.0
2022-01-06 13:40:00,104.36,104.42,103.71,103.79,261407.0,92.7625,92.8158,92.1847,92.2558,261407.0
2022-01-06 13:50:00,103.74,104.04,103.33,104.02,310049.0,92.2114,92.4781,91.847,92.4603,310049.0
2022-01-06 14:00:00,104.0,104.02,103.29,103.34,208608.0,92.4425,92.4603,91.8114,91.8558,208608.0
2022-01-06 14:10:00,103.34,103.48,103.1,103.2,131389.0,91.8558,91.9803,91.6425,91.7314,131389.0
2022-01-06 14:20:00,103.19,103.22,102.84,103.06,240216.0,91.7225,91.7492,91.4114,91.607,240216.0
2022-01-06 14:30:00,103.07,103.48,103.06,103.38,205517.0,91.6159,91.9803,91.607,91.8914,205517.0
2022-01-06 14:40:00,103.39,103.6,103.31,103.53,127458.0,91.9003,92.087,91.8292,92.0247,127458.0
2022-01-06 14:50:00,103.53,103.68,103.41,103.57,161832.0,92.0247,92.1581,91.9181,92.0603,161832.0
2022-01-06 15:00:00,103.57,103.91,103.57,103.88,178100.0,92.0603,92.3625,92.0603,92.3358,178100.0
2022-01-06 15:10:00,103.88,103.89,103.2,103.21,156202.0,92.3358,92.3447,91.7314,91.7403,156202.0
2022-01-06 15:20:00,103.2,103.31,103.0,103.04,203145.0,91.7314,91.8292,91.5536,91.5892,203145.0
2022-01-06 15:30:00,103.03,103.16,102.9,102.97,251226.0,91.5803,91.6959,91.4647,91.527,251226.0
2022-01-06 15:40:00,102.97,103.05,102.54,102.54,425191.0,91.527,91.5981,91.1448,91.1448,425191.0
2022-01-06 15:50:00,102.56,102.74,102.41,102.6,1005381.0,91.1625,91.3225,91.0292,91.1981,1005381.0
2022-01-07 09:30:00,102.45,103.05,102.01,102.77,318236.0,91.0648,91.5981,90.6737,91.3492,318236.0
2022-01-07 09:40:00,102.77,102.79,101.62,101.94,301024.0,91.3492,91.367,90.327,90.6114,301024.0
2022-01-07 09:50:00,101.94,102.24,101.33,101.5,170163.0,90.6114,90.8781,90.0692,90.2203,170163.0
2022-01-07 10:00:00,101.53,102.37,101.5,102.3,176095.0,90.247,90.9936,90.2203,90.9314,176095.0
2022-01-07 10:10:00,102.3,102.96,102.19,102.65,305981.0,90.9314,91.5181,90.8336,91.2425,305981.0
2022-01-07 10:20:00,102.66,102.86,102.44,102.68,117140.0,91.2514,91.4292,91.0559,91.2692,117140.0
2022-01-07 10:30:00,102.69,103.17,102.56,103.15,162513.0,91.2781,91.7047,91.1625,91.687,162513.0
2022-01-07 10:40:00,103.21,103.65,103.15,103.5,108742.0,91.7403,92.1314,91.687,91.9981,108742.0
2022-01-07 10:50:00,103.51,103.67,103.21,103.21,114032.0,92.007,92.1492,91.7403,91.7403,114032.0
2022-01-07 11:00:00,103.22,103.66,103.16,103.46,87298.0,91.7492,92.1403,91.6959,91.9625,87298.0
2022-01-07 11:10:00,103.49,103.61,103.35,103.59,69688.0,91.9892,92.0958,91.8647,92.0781,69688.0
2022-01-07 11:20:00,103.59,103.78,103.52,103.78,64742.0,92.0781,92.247,92.0158,92.247,64742.0
2022-01-07 11:30:00,103.77,103.82,103.58,103.77,54078.0,92.2381,92.2825,92.0692,92.2381,54078.0
2022-01-07 11:40:00,103.76,104.25,103.71,104.25,108749.0,92.2292,92.6647,92.1847,92.6647,108749.0
2022-01-07 11:50:00,104.24,104.46,104.23,104.36,79777.0,92.6558,92.8514,92.6469,92.7625,79777.0
2022-01-07 12:00:00,104.37,104.38,104.05,104.17,72907.0,92.7714,92.7803,92.4869,92.5936,72907.0
2022-01-07 12:10:00,104.16,104.34,104.09,104.32,64063.0,92.5847,92.7447,92.5225,92.7269,64063.0
2022-01-07 12:20:00,104.32,104.49,104.2,104.33,71246.0,92.7269,92.878,92.6203,92.7358,71246.0
2022-01-07 12:30:00,104.34,104.52,104.26,104.49,80282.0,92.7447,92.9047,92.6736,92.878,80282.0
2022-01-07 12:40:00,104.49,104.52,104.31,104.36,78172.0,92.878,92.9047,92.7181,92.7625,78172.0
2022-01-07 12:50:00,104.35,104.35,104.03,104.06,51854.0,92.7536,92.7536,92.4692,92.4958,51854.0
2022-01-07 13:00:00,104.06,104.27,103.89,104.27,75682.0,92.4958,92.6825,92.3447,92.6825,75682.0
2022-01-07 13:10:00,104.26,104.36,104.17,104.29,63622.0,92.6736,92.7625,92.5936,92.7003,63622.0
2022-01-07 13:20:00,104.28,104.47,104.19,104.36,74690.0,92.6914,92.8603,92.6114,92.7625,74690.0
2022-01-07 13:30:00,104.36,104.49,104.29,104.35,97695.0,92.7625,92.878,92.7003,92.7536,97695.0
2022-01-07 13:40:00,104.34,104.36,104.2,104.31,57597.0,92.7447,92.7625,92.6203,92.7181,57597.0
2022-01-07 13:50:00,104.32,104.48,104.29,104.4,58745.0,92.7269,92.8692,92.7003,92.7981,58745.0
2022-01-07 14:00:00,104.4,104.61,104.39,104.43,83414.0,92.7981,92.9847,92.7892,92.8247,83414.0
2022-01-07 14:10:00,104.44,104.46,104.27,104.29,80325.0,92.8336,92.8514,92.6825,92.7003,80325.0
2022-01-07 14:20:00,104.29,104.43,104.18,104.43,73013.0,92.7003,92.8247,92.6025,92.8247,73013.0
2022-01-07 14:30:00,104.42,104.58,104.38,104.54,60804.0,92.8158,92.958,92.7803,92.9225,60804.0
2022-01-07 14:40:00,104.54,104.61,104.45,104.47,57397.0,92.9225,92.9847,92.8425,92.8603,57397.0
2022-01-07 14:50:00,104.49,104.79,104.47,104.55,90760.0,92.878,93.1447,92.8603,92.9314,90760.0
2022-01-07 15:00:00,104.54,104.68,104.49,104.67,63462.0,92.9225,93.0469,92.878,93.038,63462.0
2022-01-07 15:10:00,104.66,104.67,104.51,104.56,69364.0,93.0292,93.038,92.8958,92.9403,69364.0
2022-01-07 15:20:00,104.56,104.56,104.37,104.46,91486.0,92.9403,92.9403,92.7714,92.8514,91486.0
2022-01-07 15:30:00,104.47,104.47,104.28,104.39,137668.0,92.8603,92.8603,92.6914,92.7892,137668.0
2022-01-07 15:40:00,104.41,104.43,104.2,104.22,163853.0,92.8069,92.8247,92.6203,92.6381,163853.0
2022-01-07 15:50:00,104.17,104.23,104.05,104.18,404737.0,92.5936,92.6469,92.4869,92.6025,404737.0
2022-01-10 09:30:00,104.21,104.64,103.74,104.55,243246.0,92.6292,93.0114,92.2114,92.9314,243246.0
2022-01-10 09:40:00,104.59,104.59,103.87,103.88,124019.0,92.9669,92.9669,92.327,92.3358,124019.0
2022-01-10 09:50:00,103.84,104.06,103.57,104.02,83772.0,92.3003,92.4958,92.0603,92.4603,83772.0
2022-01-10 10:00:00,103.99,104.15,103.75,104.13,67236.0,92.4336,92.5758,92.2203,92.5581,67236.0
2022-01-10 10:10:00,104.13,104.15,103.52,103.68,87318.0,92.5581,92.5758,92.0158,92.1581,87318.0
2022-01-10 10:20:00,103.69,103.81,103.36,103.45,100708.0,92.167,92.2736,91.8736,91.9536,100708.0
2022-01-10 10:30:00,103.43,104.01,103.42,103.71,121374.0,91.9358,92.4514,91.927,92.1847,121374.0
2022-01-10 10:40:00,103.73,103.78,103.29,103.34,115585.0,92.2025,92.247,91.8114,91.8558,115585.0
2022-01-10 10:50:00,103.37,103.59,103.19,103.55,123775.0,91.8825,92.0781,91.7225,92.0425,123775.0
2022-01-10 11:00:00,103.54,103.63,103.32,103.53,65251.0,92.0336,92.1136,91.8381,92.0247,65251.0
2022-01-10 11:10:00,103.53,103.6,103.28,103.47,57099.0,92.0247,92.087,91.8025,91.9714,57099.0
2022-01-10 11:20:00,103.46,103.83,103.46,103.77,58002.0,91.9625,92.2914,91.9625,92.2381,58002.0
2022-01-10 11:30:00,103.77,103.77,103.39,103.43,65932.0,92.2381,92.2381,91.9003,91.9358,65932.0
2022-01-10 11:40:00,103.44,103.59,103.32,103.58,82197.0,91.9447,92.0781,91.8381,92.0692,82197.0
2022-01-10 11:50:00,103.58,103.7,103.43,103.7,52941.0,92.0692,92.1758,91.9358,92.1758,52941.0
2022-01-10 12:00:00,103.69,103.79,103.53,103.55,43389.0,92.167,92.2558,92.0247,92.0425,43389.0
2022-01-10 12:10:00,103.55,103.66,103.51,103.54,33916.0,92.0425,92.1403,92.007,92.0336,33916.0
2022-01-10 12:20:00,103.54,103.86,103.53,103.8,39238.0,92.0336,92.3181,92.0247,92.2647,39238.0
2022-01-10 12:30:00,103.8,104.02,103.76,104.01,82991.0,92.2647,92.4603,92.2292,92.4514,82991.0
2022-01-10 12:40:00,104.01,104.12,103.78,103.81,56015.0,92.4514,92.5492,92.247,92.2736,56015.0
2022-01-10 12:50:00,103.82,104.08,103.81,103.85,62987.0,92.2825,92.5136,92.2736,92.3092,62987.0
2022-01-10 13:00:00,103.85,104.09,103.83,103.99,65145.0,92.3092,92.5225,92.2914,92.4336,65145.0
2022-01-10 13:10:00,103.99,104.01,103.71,103.76,74819.0,92.4336,92.4514,92.1847,92.2292,74819.0
2022-01-10 13:20:00,103.76,103.77,103.63,103.67,89230.0,92.2292,92.2381,92.1136,92.1492,89230.0
2022-01-10 13:30:00,103.67,103.82,103.66,103.78,64791.0,92.1492,92.2825,92.1403,92.247,64791.0
2022-01-10 13:40:00,103.79,103.84,103.71,103.8,66834.0,92.2558,92.3003,92.1847,92.2647,66834.0
2022-01-10 13:50:00,103.81,104.16,103.81,104.16,45689.0,92.2736,92.5847,92.2736,92.5847,45689.0
2022-01-10 14:00:00,104.14,104.43,104.1,104.43,72532.0,92.5669,92.8247,92.5314,92.8247,72532.0
2022-01-10 14:10:00,104.45,104.7,104.42,104.55,88427.0,92.8425,93.0647,92.8158,92.9314,88427.0
2022-01-10 14:20:00,104.52,104.72,104.49,104.55,58486.0,92.9047,93.0825,92.878,92.9314,58486.0
2022-01-10 14:30:00,104.55,104.86,104.44,104.81,132291.0,92.9314,93.2069,92.8336,93.1625,132291.0
2022-01-10 14:40:00,104.82,105.1,104.8,105.07,146525.0,93.1714,93.4203,93.1536,93.3936,146525.0
2022-01-10 14:50:00,105.07,105.18,104.86,105.16,71645.0,93.3936,93.4914,93.2069,93.4736,71645.0
2022-01-10 15:00:00,105.19,105.21,105.02,105.06,89577.0,93.5003,93.518,93.3492,93.3847,89577.0
2022-01-10 15:10:00,105.05,105.22,104.92,104.92,76342.0,93.3758,93.5269,93.2603,93.2603,76342.0
2022-01-10 15:20:00,104.91,104.99,104.82,104.92,30343.0,93.2514,93.3225,93.1714,93.2603,30343.0
2022-01-10 15:30:00,104.89,104.91,104.6,104.7,73387.0,93.2336,93.2514,92.9758,93.0647,73387.0
2022-01-10 15:40:00,104.69,104.92,104.54,104.79,86653.0,93.0558,93.2603,92.9225,93.1447,86653.0
2022-01-10 15:50:00,104.79,105.08,104.74,105.05,312433.0,93.1447,93.4025,93.1003,93.3758,312433.0
2022-01-11 09:30:00,106.07,107.26,105.71,105.95,475862.0,94.2825,95.3402,93.9625,94.1758,475862.0
2022-01-11 09:40:00,105.92,106.85,105.86,106.24,190909.0,94.1491,94.9758,94.0958,94.4336,190909.0
2022-01-11 09:50:00,106.2,106.49,105.26,105.36,126500.0,94.398,94.6558,93.5625,93.6514,126500.0
2022-01-11 10:00:00,105.35,105.71,105.35,105.47,104753.0,93.6425,93.9625,93.6425,93.7491,104753.0
2022-01-11 10:10:00,105.48,105.62,105.4,105.47,90653.0,93.758,93.8825,93.6869,93.7491,90653.0
2022-01-11 10:20:00,105.46,106.17,105.43,105.88,137982.0,93.7403,94.3714,93.7136,94.1136,137982.0
2022-01-11 10:30:00,105.9,106.0,105.76,105.78,99049.0,94.1314,94.2202,94.0069,94.0247,99049.0
2022-01-11 10:40:00,105.78,105.84,105.53,105.78,86443.0,94.0247,94.078,93.8025,94.0247,86443.0
2022-01-11 10:50:00,105.72,106.05,105.53,105.91,125071.0,93.9714,94.2647,93.8025,94.1402,125071.0
2022-01-11 11:00:00,105.91,106.38,105.84,106.08,97143.0,94.1402,94.558,94.078,94.2914,97143.0
2022-01-11 11:10:00,106.08,106.42,105.94,106.42,131363.0,94.2914,94.5936,94.1669,94.5936,131363.0
2022-01-11 11:20:00,106.43,106.43,105.99,106.13,214689.0,94.6025,94.6025,94.2114,94.3358,214689.0
2022-01-11 11:30:00,106.13,106.24,105.73,105.92,151034.0,94.3358,94.4336,93.9802,94.1491,151034.0
2022-01-11 11:40:00,105.91,106.16,105.82,105.9,107092.0,94.1402,94.3625,94.0602,94.1314,107092.0
2022-01-11 11:50:00,105.89,106.04,105.8,105.8,75388.0,94.1225,94.2558,94.0425,94.0425,75388.0
2022-01-11 12:00:00,105.78,106.1,105.67,106.1,113540.0,94.0247,94.3091,93.9269,94.3091,113540.0
2022-01-11 12:10:00,106.1,106.41,106.05,106.39,109480.0,94.3091,94.5847,94.2647,94.5669,109480.0
2022-01-11 12:20:00,106.39,106.53,106.0,106.06,130947.0,94.5669,94.6913,94.2202,94.2736,130947.0
2022-01-11 12:30:00,106.07,106.17,106.02,106.12,68091.0,94.2825,94.3714,94.238,94.3269,68091.0
2022-01-11 12:40:00,106.12,106.25,106.1,106.13,48621.0,94.3269,94.4425,94.3091,94.3358,48621.0
2022-01-11 12:50:00,106.14,106.18,106.05,106.09,60948.0,94.3447,94.3802,94.2647,94.3002,60948.0
2022-01-11 13:00:00,106.09,106.13,105.95,106.0,61201.0,94.3002,94.3358,94.1758,94.2202,61201.0
2022-01-11 13:10:00,106.0,106.02,105.67,105.73,79242.0,94.2202,94.238,93.9269,93.9802,79242.0
2022-01-11 13:20:00,105.73,105.86,105.59,105.83,55045.0,93.9802,94.0958,93.8558,94.0691,55045.0
2022-01-11 13:30:00,105.83,105.98,105.72,105.98,58736.0,94.0691,94.2025,93.9714,94.2025,58736.0
2022-01-11 13:40:00,105.99,106.16,105.87,106.16,73798.0,94.2114,94.3625,94.1047,94.3625,73798.0
2022-01-11 13:50:00,106.16,106.29,106.02,106.06,87829.0,94.3625,94.478,94.238,94.2736,87829.0
2022-01-11 14:00:00,106.07,106.07,105.93,105.99,58017.0,94.2825,94.2825,94.158,94.2114,58017.0
2022-01-11 14:10:00,106.0,106.25,105.97,106.21,58532.0,94.2202,94.4425,94.1936,94.4069,58532.0
2022-01-11 14:20:00,106.21,106.42,106.19,106.4,53518.0,94.4069,94.5936,94.3891,94.5758,53518.0
2022-01-11 14:30:00,106.4,106.49,106.38,106.42,84367.0,94.5758,94.6558,94.558,94.5936,84367.0
2022-01-11 14:40:00,106.41,106.41,106.03,106.12,101931.0,94.5847,94.5847,94.2469,94.3269,101931.0
2022-01-11 14:50:00,106.11,106.27,106.08,106.2,154553.0,94.318,94.4602,94.2914,94.398,154553.0
2022-01-11 15:00:00,106.2,106.27,106.13,106.16,68576.0,94.398,94.4602,94.3358,94.3625,68576.0
2022-01-11 15:10:00,106.16,106.25,106.12,106.19,90312.0,94.3625,94.4425,94.3269,94.3891,90312.0
2022-01-11 15:20:00,106.19,106.31,106.18,106.26,87916.0,94.3891,94.4958,94.3802,94.4514,87916.0
2022-01-11 15:30:00,106.26,106.56,106.26,106.49,144718.0,94.4514,94.718,94.4514,94.6558,144718.0
2022-01-11 15:40:00,106.5,106.53,106.0,106.06,331532.0,94.6647,94.6913,94.2202,94.2736,331532.0
2022-01-11 15:50:00,106.07,106.1,105.93,106.05,700027.0,94.2825,94.3091,94.158,94.2647,700027.0
2022-01-12 09:30:00,105.47,106.03,105.26,106.01,260933.0,93.7491,94.2469,93.5625,94.2291,260933.0
2022-01-12 09:40:00,105.98,106.43,105.85,106.13,99506.0,94.2025,94.6025,94.0869,94.3358,99506.0
2022-01-12 09:50:00,106.12,106.2,105.88,106.1,86302.0,94.3269,94.398,94.1136,94.3091,86302.0
2022-01-12 10:00:00,106.09,106.45,106.06,106.35,95385.0,94.3002,94.6202,94.2736,94.5313,95385.0
2022-01-12 10:10:00,106.33,106.34,105.98,106.16,86239.0,94.5136,94.5225,94.2025,94.3625,86239.0
2022-01-12 10:20:00,106.17,106.3,105.66,105.84,78611.0,94.3714,94.4869,93.918,94.078,78611.0
2022-01-12 10:30:00,105.88,105.96,105.58,105.67,64906.0,94.1136,94.1847,93.8469,93.9269,64906.0
2022-01-12 10:40:00,105.66,105.74,105.31,105.39,96500.0,93.918,93.9891,93.6069,93.678,96500.0
2022-01-12 10:50:00,105.42,105.74,105.41,105.67,72101.0,93.7047,93.9891,93.6958,93.9269,72101.0
2022-01-12 11:00:00,105.69,105.77,105.32,105.35,58643.0,93.9447,94.0158,93.6158,93.6425,58643.0
2022-01-12 11:10:00,105.34,105.44,105.19,105.27,74237.0,93.6336,93.7225,93.5003,93.5714,74237.0
2022-01-12 11:20:00,105.27,105.46,105.09,105.41,86938.0,93.5714,93.7403,93.4114,93.6958,86938.0
2022-01-12 11:30:00,105.42,105.42,105.25,105.27,89700.0,93.7047,93.7047,93.5536,93.5714,89700.0
2022-01-12 11:40:00,105.29,105.32,105.12,105.27,69289.0,93.5891,93.6158,93.438,93.5714,69289.0
2022-01-12 11:50:00,105.27,105.31,105.22,105.29,38653.0,93.5714,93.6069,93.5269,93.5891,38653.0
2022-01-12 12:00:00,105.29,105.41,105.26,105.35,40101.0,93.5891,93.6958,93.5625,93.6425,40101.0
2022-01-12 12:10:00,105.35,105.66,105.34,105.58,43659.0,93.6425,93.918,93.6336,93.8469,43659.0
2022-01-12 12:20:00,105.61,105.72,105.58,105.64,51001.0,93.8736,93.9714,93.8469,93.9003,51001.0
2022-01-12 12:30:00,105.62,105.63,105.41,105.53,77168.0,93.8825,93.8914,93.6958,93.8025,77168.0
2022-01-12 12:40:00,105.53,105.56,105.29,105.36,66510.0,93.8025,93.8291,93.5891,93.6514,66510.0
2022-01-12 12:50:00,105.38,105.51,105.38,105.48,33059.0,93.6691,93.7847,93.6691,93.758,33059.0
2022-01-12 13:00:00,105.48,105.53,105.43,105.49,46402.0,93.758,93.8025,93.7136,93.7669,46402.0
2022-01-12 13:10:00,105.49,105.59,105.45,105.51,64057.0,93.7669,93.8558,93.7314,93.7847,64057.0
2022-01-12 13:20:00,105.51,105.6,105.47,105.56,47730.0,93.7847,93.8647,93.7491,93.8291,47730.0
2022-01-12 13:30:00,105.57,105.68,105.43,105.44,63711.0,93.838,93.9358,93.7136,93.7225,63711.0
2022-01-12 13:40:00,105.45,105.51,105.37,105.37,48388.0,93.7314,93.7847,93.6603,93.6603,48388.0
2022-01-12 13:50:00,105.37,105.37,105.28,105.29,36013.0,93.6603,93.6603,93.5803,93.5891,36013.0
2022-01-12 14:00:00,105.28,105.39,105.27,105.34,46754.0,93.5803,93.678,93.5714,93.6336,46754.0
2022-01-12 14:10:00,105.34,105.37,105.29,105.35,34501.0,93.6336,93.6603,93.5891,93.6425,34501.0
2022-01-12 14:20:00,105.34,105.6,105.33,105.48,44313.0,93.6336,93.8647,93.6247,93.758,44313.0
2022-01-12 14:30:00,105.48,105.49,105.35,105.38,52201.0,93.758,93.7669,93.6425,93.6691,52201.0
2022-01-12 14:40:00,105.37,105.42,105.31,105.34,67875.0,93.6603,93.7047,93.6069,93.6336,67875.0
2022-01-12 14:50:00,105.34,105.51,105.33,105.46,47842.0,93.6336,93.7847,93.6247,93.7403,47842.0
2022-01-12 15:00:00,105.46,105.55,105.4,105.45,50505.0,93.7403,93.8203,93.6869,93.7314,50505.0
2022-01-12 15:10:00,105.44,105.58,105.44,105.52,58772.0,93.7225,93.8469,93.7225,93.7936,58772.0
2022-01-12 15:20:00,105.53,105.67,105.51,105.66,68112.0,93.8025,93.9269,93.7847,93.918,68112.0
2022-01-12 15:30:00,105.66,105.8,105.62,105.7,78949.0,93.918,94.0425,93.8825,93.9536,78949.0
2022-01-12 15:40:00,105.7,105.74,105.45,105.62,118550.0,93.9536,93.9891,93.7314,93.8825,118550.0
2022-01-12 15:50:00,105.63,105.87,105.62,105.79,339604.0,93.8914,94.1047,93.8825,94.0336,339604.0
2022-01-13 09:30:00,105.25,105.51,104.65,105.04,269700.0,93.5536,93.7847,93.0203,93.3669,269700.0
2022-01-13 09:40:00,105.09,105.09,104.17,104.31,135434.0,93.4114,93.4114,92.5936,92.7181,135434.0
2022-01-13 09:50:00,104.31,104.71,104.19,104.66,126417.0,92.7181,93.0736,92.6114,93.0292,126417.0
2022-01-13 10:00:00,104.66,105.07,104.65,105.03,99072.0,93.0292,93.3936,93.0203,93.358,99072.0
2022-01-13 10:10:00,105.01,105.33,104.94,105.08,77346.0,93.3403,93.6247,93.278,93.4025,77346.0
2022-01-13 10:20:00,105.07,105.31,105.07,105.3,51312.0,93.3936,93.6069,93.3936,93.598,51312.0
2022-01-13 10:30:00,105.3,105.5,105.2,105.5,92356.0,93.598,93.7758,93.5091,93.7758,92356.0
2022-01-13 10:40:00,105.51,105.68,105.39,105.66,71748.0,93.7847,93.9358,93.678,93.918,71748.0
2022-01-13 10:50:00,105.64,105.76,105.46,105.71,68018.0,93.9003,94.0069,93.7403,93.9625,68018.0
2022-01-13 11:00:00,105.72,105.93,105.69,105.74,91827.0,93.9714,94.158,93.9447,93.9891,91827.0
2022-01-13 11:10:00,105.75,105.89,105.57,105.59,97558.0,93.998,94.1225,93.838,93.8558,97558.0
2022-01-13 11:20:00,105.6,105.8,105.6,105.77,46748.0,93.8647,94.0425,93.8647,94.0158,46748.0
2022-01-13 11:30:00,105.76,105.97,105.76,105.88,43524.0,94.0069,94.1936,94.0069,94.1136,43524.0
2022-01-13 11:40:00,105.88,105.96,105.77,105.89,32310.0,94.1136,94.1847,94.0158,94.1225,32310.0
2022-01-13 11:50:00,105.89,105.9,105.76,105.83,31822.0,94.1225,94.1314,94.0069,94.0691,31822.0
2022-01-13 12:00:00,105.85,105.89,105.59,105.73,92035.0,94.0869,94.1225,93.8558,93.9802,92035.0
2022-01-13 12:10:00,105.74,105.83,105.48,105.54,66219.0,93.9891,94.0691,93.758,93.8114,66219.0
2022-01-13 12:20:00,105.54,105.56,105.31,105.4,87000.0,93.8114,93.8291,93.6069,93.6869,87000.0
2022-01-13 12:30:00,105.39,105.47,105.29,105.39,86039.0,93.678,93.7491,93.5891,93.678,86039.0
2022-01-13 12:40:00,105.39,105.39,105.15,105.16,100760.0,93.678,93.678,93.4647,93.4736,100760.0
2022-01-13 12:50:00,105.15,105.23,105.1,105.17,84087.0,93.4647,93.5358,93.4203,93.4825,84087.0
2022-01-13 13:00:00,105.17,105.37,105.12,105.23,110192.0,93.4825,93.6603,93.438,93.5358,110192.0
2022-01-13 13:10:00,105.22,105.38,105.19,105.27,64190.0,93.5269,93.6691,93.5003,93.5714,64190.0
2022-01-13 13:20:00,105.27,105.55,105.26,105.45,73877.0,93.5714,93.8203,93.5625,93.7314,73877.0
2022-01-13 13:30:00,105.45,105.47,105.29,105.35,58109.0,93.7314,93.7491,93.5891,93.6425,58109.0
2022-01-13 13:40:00,105.34,105.48,105.32,105.43,93750.0,93.6336,93.758,93.6158,93.7136,93750.0
2022-01-13 13:50:00,105.42,105.46,105.33,105.4,48952.0,93.7047,93.7403,93.6247,93.6869,48952.0
2022-01-13 14:00:00,105.39,105.51,105.34,105.43,79743.0,93.678,93.7847,93.6336,93.7136,79743.0
2022-01-13 14:10:00,105.43,105.48,105.33,105.47,91766.0,93.7136,93.758,93.6247,93.7491,91766.0
2022-01-13 14:20:00,105.48,105.65,105.47,105.49,39370.0,93.758,93.9091,93.7491,93.7669,39370.0
2022-01-13 14:30:00,105.49,105.56,105.4,105.5,55985.0,93.7669,93.8291,93.6869,93.7758,55985.0
2022-01-13 14:40:00,105.51,105.73,105.51,105.72,50594.0,93.7847,93.9802,93.7847,93.9714,50594.0
2022-01-13 14:50:00,105.71,105.72,105.49,105.5,55229.0,93.9625,93.9714,93.7669,93.7758,55229.0
2022-01-13 15:00:00,105.5,105.54,105.36,105.54,102395.0,93.7758,93.8114,93.6514,93.8114,102395.0
2022-01-13 15:10:00,105.54,105.57,105.45,105.47,131610.0,93.8114,93.838,93.7314,93.7491,131610.0
2022-01-13 15:20:00,105.45,105.49,105.35,105.41,128595.0,93.7314,93.7669,93.6425,93.6958,128595.0
2022-01-13 15:30:00,105.4,105.5,105.34,105.39,184900.0,93.6869,93.7758,93.6336,93.678,184900.0
2022-01-13 15:40:00,105.39,105.42,105.19,105.24,324541.0,93.678,93.7047,93.5003,93.5447,324541.0
2022-01-13 15:50:00,105.24,105.4,105.09,105.35,681198.0,93.5447,93.6869,93.4114,93.6425,681198.0
2022-01-14 09:30:00,105.71,106.47,105.37,105.37,304660.0,93.9625,94.638,93.6603,93.6603,304660.0
2022-01-14 09:40:00,105.36,105.49,105.03,105.36,129915.0,93.6514,93.7669,93.358,93.6514,129915.0
2022-01-14 09:50:00,105.31,105.84,105.23,105.44,172577.0,93.6069,94.078,93.5358,93.7225,172577.0
2022-01-14 10:00:00,105.43,105.52,105.28,105.46,90378.0,93.7136,93.7936,93.5803,93.7403,90378.0
2022-01-14 10:10:00,105.45,105.86,105.4,105.77,73558.0,93.7314,94.0958,93.6869,94.0158,73558.0
2022-01-14 10:20:00,105.77,105.77,105.3,105.55,61539.0,94.0158,94.0158,93.598,93.8203,61539.0
2022-01-14 10:30:00,105.54,105.73,105.44,105.72,64662.0,93.8114,93.9802,93.7225,93.9714,64662.0
2022-01-14 10:40:00,105.79,105.79,105.47,105.52,85162.0,94.0336,94.0336,93.7491,93.7936,85162.0
2022-01-14 10:50:00,105.52,105.7,105.49,105.69,142359.0,93.7936,93.9536,93.7669,93.9447,142359.0
2022-01-14 11:00:00,105.7,105.73,105.28,105.31,110902.0,93.9536,93.9802,93.5803,93.6069,110902.0
2022-01-14 11:10:00,105.31,105.36,105.09,105.22,110528.0,93.6069,93.6514,93.4114,93.5269,110528.0
2022-01-14 11:20:00,105.22,105.37,105.09,105.27,41131.0,93.5269,93.6603,93.4114,93.5714,41131.0
2022-01-14 11:30:00,105.29,105.3,105.09,105.17,51474.0,93.5891,93.598,93.4114,93.4825,51474.0
2022-01-14 11:40:00,105.17,105.47,105.15,105.46,47990.0,93.4825,93.7491,93.4647,93.7403,47990.0
2022-01-14 11:50:00,105.46,105.71,105.45,105.5,39134.0,93.7403,93.9625,93.7314,93.7758,39134.0
2022-01-14 12:00:00,105.51,105.56,105.45,105.49,32190.0,93.7847,93.8291,93.7314,93.7669,32190.0
2022-01-14 12:10:00,105.47,105.57,105.41,105.43,33203.0,93.7491,93.838,93.6958,93.7136,33203.0
2022-01-14 12:20:00,105.42,105.46,105.27,105.45,55737.0,93.7047,93.7403,93.5714,93.7314,55737.0
2022-01-14 12:30:00,105.45,105.67,105.39,105.62,56127.0,93.7314,93.9269,93.678,93.8825,56127.0
2022-01-14 12:40:00,105.62,105.66,105.35,105.35,61366.0,93.8825,93.918,93.6425,93.6425,61366.0
2022-01-14 12:50:00,105.37,105.56,105.24,105.49,54643.0,93.6603,93.8291,93.5447,93.7669,54643.0
2022-01-14 13:00:00,105.48,105.52,105.35,105.39,67557.0,93.758,93.7936,93.6425,93.678,67557.0
2022-01-14 13:10:00,105.37,105.51,105.29,105.41,116086.0,93.6603,93.7847,93.5891,93.6958,116086.0
2022-01-14 13:20:00,105.4,105.58,105.39,105.56,48611.0,93.6869,93.8469,93.678,93.8291,48611.0
2022-01-14 13:30:00,105.56,105.66,105.49,105.62,37534.0,93.8291,93.918,93.7669,93.8825,37534.0
2022-01-14 13:40:00,105.65,105.86,105.62,105.81,69053.0,93.9091,94.0958,93.8825,94.0514,69053.0
2022-01-14 13:50:00,105.83,105.83,105.65,105.71,63184.0,94.0691,94.0691,93.9091,93.9625,63184.0
2022-01-14 14:00:00,105.72,105.8,105.67,105.69,56838.0,93.9714,94.0425,93.9269,93.9447,56838.0
2022-01-14 14:10:00,105.69,105.74,105.6,105.69,53278.0,93.9447,93.9891,93.8647,93.9447,53278.0
2022-01-14 14:20:00,105.68,105.75,105.58,105.59,33720.0,93.9358,93.998,93.8469,93.8558,33720.0
2022-01-14 14:30:00,105.6,105.82,105.58,105.78,34364.0,93.8647,94.0602,93.8469,94.0247,34364.0
2022-01-14 14:40:00,105.8,105.9,105.7,105.78,34506.0,94.0425,94.1314,93.9536,94.0247,34506.0
2022-01-14 14:50:00,105.78,105.91,105.77,105.85,46619.0,94.0247,94.1402,94.0158,94.0869,46619.0
2022-01-14 15:00:00,105.86,105.96,105.68,105.76,58134.0,94.0958,94.1847,93.9358,94.0069,58134.0
2022-01-14 15:10:00,105.77,105.99,105.77,105.88,39181.0,94.0158,94.2114,94.0158,94.1136,39181.0
2022-01-14 15:20:00,105.89,105.96,105.84,105.86,80548.0,94.1225,94.1847,94.078,94.0958,80548.0
2022-01-14 15:30:00,105.87,106.03,105.85,105.97,87870.0,94.1047,94.2469,94.0869,94.1936,87870.0
2022-01-14 15:40:00,105.96,106.14,105.9,106.13,156165.0,94.1847,94.3447,94.1314,94.3358,156165.0
2022-01-14 15:50:00,106.12,106.32,105.94,106.22,478783.0,94.3269,94.5047,94.1669,94.4158,478783.0
2022-01-18 09:30:00,105.8,106.14,105.42,105.43,277468.0,94.0425,94.3447,93.7047,93.7136,277468.0
2022-01-18 09:40:00,105.42,105.55,105.07,105.16,114073.0,93.7047,93.8203,93.3936,93.4736,114073.0
2022-01-18 09:50:00,105.18,105.27,104.73,105.06,165326.0,93.4914,93.5714,93.0914,93.3847,165326.0
2022-01-18 10:00:00,105.07,105.07,104.52,104.57,104343.0,93.3936,93.3936,92.9047,92.9492,104343.0
2022-01-18 10:10:00,104.56,104.71,104.2,104.25,106801.0,92.9403,93.0736,92.6203,92.6647,106801.0
2022-01-18 10:20:00,104.26,104.32,104.02,104.25,223393.0,92.6736,92.7269,92.4603,92.6647,223393.0
2022-01-18 10:30:00,104.25,104.45,104.19,104.34,256191.0,92.6647,92.8425,92.6114,92.7447,256191.0
2022-01-18 10:40:00,104.34,104.5,104.06,104.14,97796.0,92.7447,92.8869,92.4958,92.5669,97796.0
2022-01-18 10:50:00,104.12,104.23,104.05,104.13,83823.0,92.5492,92.6469,92.4869,92.5581,83823.0
2022-01-18 11:00:00,104.12,104.38,104.11,104.34,105197.0,92.5492,92.7803,92.5403,92.7447,105197.0
2022-01-18 11:10:00,104.36,104.49,104.18,104.42,104472.0,92.7625,92.878,92.6025,92.8158,104472.0
2022-01-18 11:20:00,104.4,104.6,104.33,104.55,123808.0,92.7981,92.9758,92.7358,92.9314,123808.0
2022-01-18 11:30:00,104.54,104.64,104.41,104.63,94866.0,92.9225,93.0114,92.8069,93.0025,94866.0
2022-01-18 11:40:00,104.64,104.72,104.57,104.66,49331.0,93.0114,93.0825,92.9492,93.0292,49331.0
2022-01-18 11:50:00,104.67,104.76,104.44,104.45,52869.0,93.038,93.118,92.8336,92.8425,52869.0
2022-01-18 12:00:00,104.46,104.47,104.14,104.19,79717.0,92.8514,92.8603,92.5669,92.6114,79717.0
2022-01-18 12:10:00,104.19,104.42,104.17,104.41,102298.0,92.6114,92.8158,92.5936,92.8069,102298.0
2022-01-18 12:20:00,104.4,104.41,104.2,104.29,62426.0,92.7981,92.8069,92.6203,92.7003,62426.0
2022-01-18 12:30:00,104.28,104.43,104.15,104.41,79269.0,92.6914,92.8247,92.5758,92.8069,79269.0
2022-01-18 12:40:00,104.42,104.42,104.14,104.16,44357.0,92.8158,92.8158,92.5669,92.5847,44357.0
2022-01-18 12:50:00,104.15,104.32,104.13,104.27,96049.0,92.5758,92.7269,92.5581,92.6825,96049.0
2022-01-18 13:00:00,104.26,104.31,104.14,104.24,187374.0,92.6736,92.7181,92.5669,92.6558,187374.0
2022-01-18 13:10:00,104.23,104.3,104.19,104.28,85931.0,92.6469,92.7092,92.6114,92.6914,85931.0
2022-01-18 13:20:00,104.28,104.33,104.13,104.17,72425.0,92.6914,92.7358,92.5581,92.5936,72425.0
2022-01-18 13:30:00,104.17,104.33,104.09,104.33,76754.0,92.5936,92.7358,92.5225,92.7358,76754.0
2022-01-18 13:40:00,104.33,104.62,104.32,104.45,61728.0,92.7358,92.9936,92.7269,92.8425,61728.0
2022-01-18 13:50:00,104.47,104.77,104.47,104.67,93615.0,92.8603,93.1269,92.8603,93.038,93615.0
2022-01-18 14:00:00,104.67,104.7,104.59,104.62,60229.0,93.038,93.0647,92.9669,92.9936,60229.0
2022-01-18 14:10:00,104.62,104.81,104.61,104.72,98921.0,92.9936,93.1625,92.9847,93.0825,98921.0
2022-01-18 14:20:00,104.73,104.9,104.46,104.48,215195.0,93.0914,93.2425,92.8514,92.8692,215195.0
2022-01-18 14:30:00,104.49,104.95,104.44,104.92,101904.0,92.878,93.2869,92.8336,93.2603,101904.0
2022-01-18 14:40:00,104.91,104.98,104.73,104.97,103658.0,93.2514,93.3136,93.0914,93.3047,103658.0
2022-01-18 14:50:00,104.97,105.01,104.76,104.86,148524.0,93.3047,93.3403,93.118,93.2069,148524.0
2022-01-18 15:00:00,104.84,104.88,104.73,104.8,54341.0,93.1892,93.2247,93.0914,93.1536,54341.0
2022-01-18 15:10:00,104.78,104.89,104.59,104.59,73494.0,93.1358,93.2336,92.9669,92.9669,73494.0
2022-01-18 15:20:00,104.59,104.81,104.55,104.8,55873.0,92.9669,93.1625,92.9314,93.1536,55873.0
2022-01-18 15:30:00,104.77,104.88,104.61,104.74,101107.0,93.1269,93.2247,92.9847,93.1003,101107.0
2022-01-18 15:40:00,104.73,104.74,104.42,104.44,111290.0,93.0914,93.1003,92.8158,92.8336,111290.0
2022-01-18 15:50:00,104.46,104.58,104.18,104.52,489854.0,92.8514,92.958,92.6025,92.9047,489854.0
2022-01-19 09:30:00,104.95,105.76,104.76,105.56,180802.0,93.2869,94.0069,93.118,93.8291,180802.0
2022-01-19 09:40:00,105.6,105.68,105.08,105.24,98644.0,93.8647,93.9358,93.4025,93.5447,98644.0
2022-01-19 09:50:00,105.2,105.38,104.83,105.14,68709.0,93.5091,93.6691,93.1803,93.4558,68709.0
2022-01-19 10:00:00,105.15,105.18,104.33,104.56,99342.0,93.4647,93.4914,92.7358,92.9403,99342.0
2022-01-19 10:10:00,104.58,104.58,104.23,104.32,92137.0,92.958,92.958,92.6469,92.7269,92137.0
2022-01-19 10:20:00,104.33,104.38,104.05,104.08,95748.0,92.7358,92.7803,92.4869,92.5136,95748.0
2022-01-19 10:30:00,104.07,104.17,103.86,104.08,193975.0,92.5047,92.5936,92.3181,92.5136,193975.0
2022-01-19 10:40:00,104.07,104.59,104.03,104.49,112565.0,92.5047,92.9669,92.4692,92.878,112565.0
2022-01-19 10:50:00,104.46,104.8,104.46,104.66,69796.0,92.8514,93.1536,92.8514,93.0292,69796.0
2022-01-19 11:00:00,104.66,104.66,104.21,104.28,61978.0,93.0292,93.0292,92.6292,92.6914,61978.0
2022-01-19 11:10:00,104.26,104.52,104.25,104.45,63108.0,92.6736,92.9047,92.6647,92.8425,63108.0
2022-01-19 11:20:00,104.44,104.78,104.4,104.7,76641.0,92.8336,93.1358,92.7981,93.0647,76641.0
2022-01-19 11:30:00,104.68,104.72,104.39,104.43,67401.0,93.0469,93.0825,92.7892,92.8247,67401.0
2022-01-19 11:40:00,104.39,104.5,104.28,104.45,64199.0,92.7892,92.8869,92.6914,92.8425,64199.0
2022-01-19 11:50:00,104.46,104.65,104.39,104.61,52829.0,92.8514,93.0203,92.7892,92.9847,52829.0
2022-01-19 12:00:00,104.6,104.68,104.47,104.63,46316.0,92.9758,93.0469,92.8603,93.0025,46316.0
2022-01-19 12:10:00,104.61,104.72,104.35,104.4,94183.0,92.9847,93.0825,92.7536,92.7981,94183.0
2022-01-19 12:20:00,104.4,104.5,104.32,104.39,62056.0,92.7981,92.8869,92.7269,92.7892,62056.0
2022-01-19 12:30:00,104.39,104.48,104.31,104.35,85206.0,92.7892,92.8692,92.7181,92.7536,85206.0
2022-01-19 12:40:00,104.33,104.33,104.12,104.21,108773.0,92.7358,92.7358,92.5492,92.6292,108773.0
2022-01-19 12:50:00,104.22,104.33,104.05,104.3,136745.0,92.6381,92.7358,92.4869,92.7092,136745.0
2022-01-19 13:00:00,104.28,104.41,104.23,104.36,49402.0,92.6914,92.8069,92.6469,92.7625,49402.0
2022-01-19 13:10:00,104.37,104.42,104.11,104.16,75706.0,92.7714,92.8158,92.5403,92.5847,75706.0
2022-01-19 13:20:00,104.15,104.18,104.04,104.04,75850.0,92.5758,92.6025,92.4781,92.4781,75850.0
2022-01-19 13:30:00,104.06,104.11,103.91,103.94,116954.0,92.4958,92.5403,92.3625,92.3892,116954.0
2022-01-19 13:40:00,103.96,103.97,103.76,103.81,88158.0,92.4069,92.4158,92.2292,92.2736,88158.0
2022-01-19 13:50:00,103.8,103.84,103.71,103.73,81579.0,92.2647,92.3003,92.1847,92.2025,81579.0
2022-01-19 14:00:00,103.73,103.85,103.56,103.64,93269.0,92.2025,92.3092,92.0514,92.1225,93269.0
2022-01-19 14:10:00,103.64,103.76,103.6,103.72,57996.0,92.1225,92.2292,92.087,92.1936,57996.0
2022-01-19 14:20:00,103.71,103.78,103.67,103.73,101503.0,92.1847,92.247,92.1492,92.2025,101503.0
2022-01-19 14:30:00,103.72,103.77,103.59,103.71,75028.0,92.1936,92.2381,92.0781,92.1847,75028.0
2022-01-19 14:40:00,103.71,103.77,103.64,103.68,50044.0,92.1847,92.2381,92.1225,92.1581,50044.0
2022-01-19 14:50:00,103.68,103.74,103.53,103.68,51459.0,92.1581,92.2114,92.0247,92.1581,51459.0
2022-01-19 15:00:00,103.67,103.91,103.65,103.87,48130.0,92.1492,92.3625,92.1314,92.327,48130.0
2022-01-19 15:10:00,103.86,104.02,103.86,103.94,105589.0,92.3181,92.4603,92.3181,92.3892,105589.0
2022-01-19 15:20:00,103.94,103.96,103.8,103.81,95117.0,92.3892,92.4069,92.2647,92.2736,95117.0
2022-01-19 15:30:00,103.81,103.83,103.72,103.73,137590.0,92.2736,92.2914,92.1936,92.2025,137590.0
2022-01-19 15:40:00,103.72,103.89,103.71,103.84,173702.0,92.1936,92.3447,92.1847,92.3003,173702.0
2022-01-19 15:50:00,103.83,103.83,103.42,103.49,480453.0,92.2914,92.2914,91.927,91.9892,480453.0
2022-01-20 09:30:00,103.06,103.25,102.66,102.75,248673.0,92.099,92.2688,91.7416,91.822,248673.0
2022-01-20 09:40:00,102.75,102.75,102.3,102.73,111962.0,91.822,91.822,91.4199,91.8041,111962.0
2022-01-20 09:50:00,102.73,103.21,102.66,103.13,93970.0,91.8041,92.2331,91.7416,92.1616,93970.0
2022-01-20 10:00:00,103.14,103.17,102.81,103.08,81750.0,92.1705,92.1973,91.8756,92.1169,81750.0
2022-01-20 10:10:00,103.07,103.34,103.03,103.17,65497.0,92.108,92.3493,92.0722,92.1973,65497.0
2022-01-20 10:20:00,103.17,103.34,103.09,103.32,64906.0,92.1973,92.3493,92.1259,92.3314,64906.0
2022-01-20 10:30:00,103.3,103.54,103.29,103.47,54067.0,92.3135,92.528,92.3046,92.4654,54067.0
2022-01-20 10:40:00,103.45,103.81,103.33,103.79,59688.0,92.4476,92.7693,92.3403,92.7514,59688.0
2022-01-20 10:50:00,103.81,103.81,103.6,103.68,68053.0,92.7693,92.7693,92.5816,92.6531,68053.0
2022-01-20 11:00:00,103.68,103.83,103.67,103.82,71743.0,92.6531,92.7871,92.6442,92.7782,71743.0
2022-01-20 11:10:00,103.82,103.89,103.56,103.76,54780.0,92.7782,92.8408,92.5459,92.7246,54780.0
2022-01-20 11:20:00,103.76,103.83,103.62,103.81,52448.0,92.7246,92.7871,92.5995,92.7693,52448.0
2022-01-20 11:30:00,103.81,103.86,103.74,103.76,45432.0,92.7693,92.814,92.7067,92.7246,45432.0
2022-01-20 11:40:00,103.77,103.82,103.69,103.72,44428.0,92.7335,92.7782,92.662,92.6888,44428.0
2022-01-20 11:50:00,103.77,103.79,103.56,103.72,42315.0,92.7335,92.7514,92.5459,92.6888,42315.0
2022-01-20 12:00:00,103.73,103.75,103.57,103.58,54332.0,92.6978,92.7157,92.5548,92.5637,54332.0
2022-01-20 12:10:00,103.59,103.64,103.48,103.5,43436.0,92.5727,92.6174,92.4744,92.4922,43436.0
2022-01-20 12:20:00,103.5,103.57,103.46,103.51,35780.0,92.4922,92.5548,92.4565,92.5012,35780.0
2022-01-20 12:30:00,103.5,103.66,103.47,103.63,47382.0,92.4922,92.6352,92.4654,92.6084,47382.0
2022-01-20 12:40:00,103.63,103.81,103.62,103.79,54172.0,92.6084,92.7693,92.5995,92.7514,54172.0
2022-01-20 12:50:00,103.8,103.81,103.69,103.7,29536.0,92.7603,92.7693,92.662,92.671,29536.0
2022-01-20 13:00:00,103.69,103.69,103.53,103.61,44722.0,92.662,92.662,92.5191,92.5905,44722.0
2022-01-20 13:10:00,103.61,103.66,103.47,103.55,40875.0,92.5905,92.6352,92.4654,92.5369,40875.0
2022-01-20 13:20:00,103.56,103.58,103.48,103.54,55672.0,92.5459,92.5637,92.4744,92.528,55672.0
2022-01-20 13:30:00,103.56,103.64,103.51,103.57,48074.0,92.5459,92.6174,92.5012,92.5548,48074.0
2022-01-20 13:40:00,103.57,103.62,103.44,103.5,65397.0,92.5548,92.5995,92.4386,92.4922,65397.0
2022-01-20 13:50:00,103.51,103.51,103.24,103.25,45685.0,92.5012,92.5012,92.2599,92.2688,45685.0
2022-01-20 14:00:00,103.24,103.54,103.17,103.53,77066.0,92.2599,92.528,92.1973,92.5191,77066.0
2022-01-20 14:10:00,103.53,103.54,103.29,103.38,63697.0,92.5191,92.528,92.3046,92.385,63697.0
2022-01-20 14:20:00,103.42,103.45,103.29,103.34,42523.0,92.4208,92.4476,92.3046,92.3493,42523.0
2022-01-20 14:30:00,103.36,103.36,103.08,103.14,119898.0,92.3671,92.3671,92.1169,92.1705,119898.0
2022-01-20 14:40:00,103.12,103.19,103.0,103.19,94038.0,92.1527,92.2152,92.0454,92.2152,94038.0
2022-01-20 14:50:00,103.18,103.3,103.11,103.24,76917.0,92.2063,92.3135,92.1437,92.2599,76917.0
2022-01-20 15:00:00,103.26,103.4,103.04,103.08,94851.0,92.2778,92.4029,92.0812,92.1169,94851.0
2022-01-20 15:10:00,103.07,103.2,103.0,103.2,73417.0,92.108,92.2242,92.0454,92.2242,73417.0
2022-01-20 15:20:00,103.19,103.21,102.96,103.06,93483.0,92.2152,92.2331,92.0097,92.099,93483.0
2022-01-20 15:30:00,103.06,103.07,102.7,102.84,150475.0,92.099,92.108,91.7773,91.9024,150475.0
2022-01-20 15:40:00,102.83,102.93,102.68,102.75,178448.0,91.8935,91.9829,91.7595,91.822,178448.0
2022-01-20 15:50:00,102.73,102.8,102.24,102.37,458305.0,91.8041,91.8667,91.3663,91.4824,458305.0
2022-01-21 09:30:00,102.93,103.15,102.24,102.41,503857.0,91.9829,92.1795,91.3663,91.5182,503857.0
2022-01-21 09:40:00,102.48,103.3,102.4,103.24,231047.0,91.5807,92.3135,91.5092,92.2599,231047.0
2022-01-21 09:50:00,103.22,103.42,102.68,103.09,179321.0,92.242,92.4208,91.7595,92.1259,179321.0
2022-01-21 10:00:00,103.08,103.16,102.6,102.82,135585.0,92.1169,92.1884,91.688,91.8846,135585.0
2022-01-21 10:10:00,102.79,102.88,102.39,102.7,204843.0,91.8578,91.9382,91.5003,91.7773,204843.0
2022-01-21 10:20:00,102.7,102.98,102.41,102.66,115162.0,91.7773,92.0276,91.5182,91.7416,115162.0
2022-01-21 10:30:00,102.72,102.99,102.49,102.49,84283.0,91.7952,92.0365,91.5897,91.5897,84283.0
2022-01-21 10:40:00,102.44,102.9,102.26,102.89,125210.0,91.545,91.9561,91.3841,91.9471,125210.0
2022-01-21 10:50:00,102.9,103.21,102.8,102.98,162584.0,91.9561,92.2331,91.8667,92.0276,162584.0
2022-01-21 11:00:00,102.99,103.08,102.81,103.06,81140.0,92.0365,92.1169,91.8756,92.099,81140.0
2022-01-21 11:10:00,103.04,103.04,102.66,102.68,108480.0,92.0812,92.0812,91.7416,91.7595,108480.0
2022-01-21 11:20:00,102.68,102.74,102.37,102.48,128385.0,91.7595,91.8131,91.4824,91.5807,128385.0
2022-01-21 11:30:00,102.47,102.55,102.3,102.32,62144.0,91.5718,91.6433,91.4199,91.4377,62144.0
2022-01-21 11:40:00,102.32,102.34,101.98,102.0,145813.0,91.4377,91.4556,91.1339,91.1518,145813.0
2022-01-21 11:50:00,102.01,102.23,101.89,101.93,77037.0,91.1607,91.3573,91.0535,91.0892,77037.0
2022-01-21 12:00:00,101.91,102.01,101.77,101.92,112883.0,91.0714,91.1607,90.9462,91.0803,112883.0
2022-01-21 12:10:00,101.92,102.02,101.77,102.0,95778.0,91.0803,91.1697,90.9462,91.1518,95778.0
2022-01-21 12:20:00,101.96,102.04,101.82,101.87,53876.0,91.116,91.1875,90.9909,91.0356,53876.0
2022-01-21 12:30:00,101.85,101.88,101.64,101.87,73283.0,91.0177,91.0445,90.8301,91.0356,73283.0
2022-01-21 12:40:00,101.83,101.88,101.69,101.69,40458.0,90.9999,91.0445,90.8747,90.8747,40458.0
2022-01-21 12:50:00,101.69,101.8,101.49,101.53,70415.0,90.8747,90.9731,90.696,90.7318,70415.0
2022-01-21 13:00:00,101.54,101.7,101.49,101.53,80416.0,90.7407,90.8837,90.696,90.7318,80416.0
2022-01-21 13:10:00,101.55,101.8,101.55,101.6,171824.0,90.7496,90.9731,90.7496,90.7943,171824.0
2022-01-21 13:20:00,101.59,101.59,101.26,101.35,131455.0,90.7854,90.7854,90.4905,90.5709,131455.0
2022-01-21 13:30:00,101.36,101.78,101.27,101.57,113589.0,90.5798,90.9552,90.4994,90.7675,113589.0
2022-01-21 13:40:00,101.57,101.61,101.28,101.44,81833.0,90.7675,90.8033,90.5084,90.6513,81833.0
2022-01-21 13:50:00,101.43,101.62,101.32,101.4,114541.0,90.6424,90.8122,90.5441,90.6156,114541.0
2022-01-21 14:00:00,101.45,101.72,101.39,101.6,114839.0,90.6603,90.9016,90.6067,90.7943,114839.0
2022-01-21 14:10:00,101.61,101.74,101.58,101.7,93098.0,90.8033,90.9194,90.7764,90.8837,93098.0
2022-01-21 14:20:00,101.7,101.86,101.46,101.53,66313.0,90.8837,91.0267,90.6692,90.7318,66313.0
2022-01-21 14:30:00,101.51,101.85,101.47,101.71,77736.0,90.7139,91.0177,90.6781,90.8926,77736.0
2022-01-21 14:40:00,101.77,101.82,101.59,101.76,65830.0,90.9462,90.9909,90.7854,90.9373,65830.0
2022-01-21 14:50:00,101.75,101.76,101.48,101.56,73062.0,90.9284,90.9373,90.6871,90.7586,73062.0
2022-01-21 15:00:00,101.56,101.73,101.4,101.45,106550.0,90.7586,90.9105,90.6156,90.6603,106550.0
2022-01-21 15:10:00,101.43,101.63,101.38,101.45,123632.0,90.6424,90.8211,90.5977,90.6603,123632.0
2022-01-21 15:20:00,101.44,101.45,101.03,101.05,125289.0,90.6513,90.6603,90.2849,90.3028,125289.0
2022-01-21 15:30:00,101.05,101.38,101.0,101.34,168715.0,90.3028,90.5977,90.2581,90.562,168715.0
2022-01-21 15:40:00,101.36,101.72,101.3,101.7,215409.0,90.5798,90.9016,90.5262,90.8837,215409.0
2022-01-21 15:50:00,101.69,101.75,101.48,101.56,435003.0,90.8747,90.9284,90.6871,90.7586,435003.0
2022-01-24 09:30:00,100.9,102.12,100.3,101.69,460953.0,90.1688,91.259,89.6326,90.8747,460953.0
2022-01-24 09:40:00,101.7,102.13,100.97,101.16,208139.0,90.8837,91.268,90.2313,90.4011,208139.0
2022-01-24 09:50:00,101.16,101.41,100.56,100.73,255994.0,90.4011,90.6245,89.8649,90.0169,255994.0
2022-01-24 10:00:00,100.75,101.02,100.3,100.43,225227.0,90.0347,90.276,89.6326,89.7488,225227.0
2022-01-24 10:10:00,100.42,100.99,100.18,100.42,209270.0,89.7398,90.2492,89.5253,89.7398,209270.0
2022-01-24 10:20:00,100.43,101.55,100.43,101.43,161274.0,89.7488,90.7496,89.7488,90.6424,161274.0
2022-01-24 10:30:00,101.42,101.9,101.26,101.86,343919.0,90.6335,91.0624,90.4905,91.0267,343919.0
2022-01-24 10:40:00,101.86,102.22,101.46,101.6,349897.0,91.0267,91.3484,90.6692,90.7943,349897.0
2022-01-24 10:50:00,101.61,102.13,101.56,101.76,188872.0,90.8033,91.268,90.7586,90.9373,188872.0
2022-01-24 11:00:00,101.71,101.78,100.96,100.97,176694.0,90.8926,90.9552,90.2224,90.2313,176694.0
2022-01-24 11:10:00,100.97,101.09,100.74,100.77,141918.0,90.2313,90.3386,90.0258,90.0526,141918.0
2022-01-24 11:20:00,100.77,101.03,100.51,100.62,144859.0,90.0526,90.2849,89.8202,89.9185,144859.0
2022-01-24 11:30:00,100.63,100.73,100.3,100.48,92007.0,89.9275,90.0169,89.6326,89.7934,92007.0
2022-01-24 11:40:00,100.46,100.46,99.69,99.81,250211.0,89.7756,89.7756,89.0875,89.1947,250211.0
2022-01-24 11:50:00,99.79,100.49,99.75,100.36,117788.0,89.1768,89.8024,89.1411,89.6862,117788.0
2022-01-24 12:00:00,100.34,100.79,100.24,100.64,338964.0,89.6683,90.0705,89.579,89.9364,338964.0
2022-01-24 12:10:00,100.68,100.81,100.46,100.5,137537.0,89.9722,90.0883,89.7756,89.8113,137537.0
2022-01-24 12:20:00,100.47,100.85,100.39,100.81,114693.0,89.7845,90.1241,89.713,90.0883,114693.0
2022-01-24 12:30:00,100.8,100.83,100.45,100.56,149226.0,90.0794,90.1062,89.7666,89.8649,149226.0
2022-01-24 12:40:00,100.56,100.99,100.35,100.64,93744.0,89.8649,90.2492,89.6773,89.9364,93744.0
2022-01-24 12:50:00,100.64,101.17,100.55,100.76,127981.0,89.9364,90.4101,89.856,90.0437,127981.0
2022-01-24 13:00:00,100.73,101.19,100.56,101.05,108009.0,90.0169,90.4279,89.8649,90.3028,108009.0
2022-01-24 13:10:00,101.06,101.65,100.98,101.51,209806.0,90.3118,90.839,90.2403,90.7139,209806.0
2022-01-24 13:20:00,101.49,101.52,101.07,101.2,124332.0,90.696,90.7228,90.3207,90.4369,124332.0
2022-01-24 13:30:00,101.2,101.66,101.13,101.58,107587.0,90.4369,90.8479,90.3743,90.7764,107587.0
2022-01-24 13:40:00,101.56,101.89,101.37,101.88,160074.0,90.7586,91.0535,90.5888,91.0445,160074.0
2022-01-24 13:50:00,101.89,102.13,101.83,102.01,207194.0,91.0535,91.268,90.9999,91.1607,207194.0
2022-01-24 14:00:00,102.02,102.32,101.99,102.0,101954.0,91.1697,91.4377,91.1428,91.1518,101954.0
2022-01-24 14:10:00,102.02,102.05,101.74,101.78,144983.0,91.1697,91.1965,90.9194,90.9552,144983.0
2022-01-24 14:20:00,101.81,101.88,101.4,101.42,73468.0,90.982,91.0445,90.6156,90.6335,73468.0
2022-01-24 14:30:00,101.41,101.62,101.16,101.24,78573.0,90.6245,90.8122,90.4011,90.4726,78573.0
2022-01-24 14:40:00,101.23,101.31,100.94,101.05,125821.0,90.4637,90.5352,90.2045,90.3028,125821.0
2022-01-24 14:50:00,101.04,101.47,100.89,101.42,96919.0,90.2939,90.6781,90.1598,90.6335,96919.0
2022-01-24 15:00:00,101.43,101.86,101.4,101.75,114090.0,90.6424,91.0267,90.6156,90.9284,114090.0
2022-01-24 15:10:00,101.74,102.16,101.68,101.77,111453.0,90.9194,91.2948,90.8658,90.9462,111453.0
2022-01-24 15:20:00,101.78,102.27,101.78,102.22,134377.0,90.9552,91.3931,90.9552,91.3484,134377.0
2022-01-24 15:30:00,102.21,102.91,102.1,102.8,165899.0,91.3394,91.965,91.2411,91.8667,165899.0
2022-01-24 15:40:00,102.77,103.41,102.61,103.4,240079.0,91.8399,92.4118,91.6969,92.4029,240079.0
2022-01-24 15:50:00,103.4,104.07,103.37,103.53,1087378.0,92.4029,93.0016,92.3761,92.5191,1087378.0
2022-01-25 09:30:00,102.43,103.06,102.12,102.47,264949.0,91.536,92.099,91.259,91.5718,264949.0
2022-01-25 09:40:00,102.47,102.7,102.02,102.03,108056.0,91.5718,91.7773,91.1697,91.1786,108056.0
2022-01-25 09:50:00,102.02,102.03,101.41,101.49,95118.0,91.1697,91.1786,90.6245,90.696,95118.0
2022-01-25 10:00:00,101.49,101.61,100.92,101.2,139050.0,90.696,90.8033,90.1866,90.4369,139050.0
2022-01-25 10:10:00,101.17,101.58,100.9,101.55,95736.0,90.4101,90.7764,90.1688,90.7496,95736.0
2022-01-25 10:20:00,101.55,102.05,101.25,102.05,105889.0,90.7496,91.1965,90.4815,91.1965,105889.0
2022-01-25 10:30:00,102.04,102.3,101.92,102.3,91936.0,91.1875,91.4199,91.0803,91.4199,91936.0
2022-01-25 10:40:00,102.27,102.8,102.23,102.75,115530.0,91.3931,91.8667,91.3573,91.822,115530.0
2022-01-25 10:50:00,102.73,102.73,102.22,102.27,136142.0,91.8041,91.8041,91.3484,91.3931,136142.0
2022-01-25 11:00:00,102.26,102.26,101.71,101.95,73080.0,91.3841,91.3841,90.8926,91.1071,73080.0
2022-01-25 11:10:00,101.97,102.15,101.62,102.15,72194.0,91.125,91.2858,90.8122,91.2858,72194.0
2022-01-25 11:20:00,102.11,102.4,102.08,102.37,77389.0,91.2501,91.5092,91.2233,91.4824,77389.0
2022-01-25 11:30:00,102.34,102.35,101.83,101.9,114649.0,91.4556,91.4646,90.9999,91.0624,114649.0
2022-01-25 11:40:00,101.9,102.21,101.81,102.13,57646.0,91.0624,91.3394,90.982,91.268,57646.0
2022-01-25 11:50:00,102.12,102.39,101.94,102.0,56147.0,91.259,91.5003,91.0982,91.1518,56147.0
2022-01-25 12:00:00,101.98,102.46,101.74,102.41,78058.0,91.1339,91.5629,90.9194,91.5182,78058.0
2022-01-25 12:10:00,102.42,102.64,102.25,102.42,48191.0,91.5271,91.7237,91.3752,91.5271,48191.0
2022-01-25 12:20:00,102.38,102.7,102.37,102.57,51190.0,91.4914,91.7773,91.4824,91.6612,51190.0
2022-01-25 12:30:00,102.58,102.59,102.35,102.48,66695.0,91.6701,91.679,91.4646,91.5807,66695.0
2022-01-25 12:40:00,102.46,102.54,102.23,102.28,54690.0,91.5629,91.6343,91.3573,91.402,54690.0
2022-01-25 12:50:00,102.28,102.54,102.28,102.48,97101.0,91.402,91.6343,91.402,91.5807,97101.0
2022-01-25 13:00:00,102.47,102.47,101.9,102.16,118689.0,91.5718,91.5718,91.0624,91.2948,118689.0
2022-01-25 13:10:00,102.18,102.3,102.05,102.18,61951.0,91.3126,91.4199,91.1965,91.3126,61951.0
2022-01-25 13:20:00,102.19,102.6,102.02,102.56,51035.0,91.3216,91.688,91.1697,91.6522,51035.0
2022-01-25 13:30:00,102.54,102.76,102.45,102.66,132073.0,91.6343,91.8309,91.5539,91.7416,132073.0
2022-01-25 13:40:00,102.67,102.97,102.51,102.93,78769.0,91.7505,92.0186,91.6075,91.9829,78769.0
2022-01-25 13:50:00,102.92,103.19,102.92,103.02,87061.0,91.9739,92.2152,91.9739,92.0633,87061.0
2022-01-25 14:00:00,102.99,103.1,102.77,102.83,86149.0,92.0365,92.1348,91.8399,91.8935,86149.0
2022-01-25 14:10:00,102.8,103.32,102.8,103.29,71539.0,91.8667,92.3314,91.8667,92.3046,71539.0
2022-01-25 14:20:00,103.29,103.36,103.02,103.1,86006.0,92.3046,92.3671,92.0633,92.1348,86006.0
2022-01-25 14:30:00,103.11,103.18,102.83,103.07,66756.0,92.1437,92.2063,91.8935,92.108,66756.0
2022-01-25 14:40:00,103.08,103.33,103.08,103.22,77324.0,92.1169,92.3403,92.1169,92.242,77324.0
2022-01-25 14:50:00,103.23,103.41,103.21,103.38,70117.0,92.251,92.4118,92.2331,92.385,70117.0
2022-01-25 15:00:00,103.38,103.4,103.07,103.2,68164.0,92.385,92.4029,92.108,92.2242,68164.0
2022-01-25 15:10:00,103.2,103.29,103.01,103.25,95942.0,92.2242,92.3046,92.0544,92.2688,95942.0
2022-01-25 15:20:00,103.26,103.28,102.71,102.71,80619.0,92.2778,92.2956,91.7863,91.7863,80619.0
2022-01-25 15:30:00,102.73,102.9,102.51,102.84,99236.0,91.8041,91.9561,91.6075,91.9024,99236.0
2022-01-25 15:40:00,102.86,103.03,102.75,102.82,125977.0,91.9203,92.0722,91.822,91.8846,125977.0
2022-01-25 15:50:00,102.78,103.12,102.69,103.1,431411.0,91.8488,92.1527,91.7684,92.1348,431411.0
2022-01-26 09:30:00,103.6,104.17,103.24,104.14,441774.0,92.5816,93.091,92.2599,93.0642,441774.0
2022-01-26 09:40:00,104.13,104.58,103.98,104.56,107181.0,93.0552,93.4574,92.9212,93.4395,107181.0
2022-01-26 09:50:00,104.53,104.85,104.52,104.73,178984.0,93.4127,93.6987,93.4038,93.5914,178984.0
2022-01-26 10:00:00,104.73,104.9,104.51,104.84,129016.0,93.5914,93.7433,93.3948,93.6897,129016.0
2022-01-26 10:10:00,104.83,104.96,104.65,104.89,322239.0,93.6808,93.797,93.5199,93.7344,322239.0
2022-01-26 10:20:00,104.87,105.03,104.32,104.57,273763.0,93.7165,93.8595,93.225,93.4484,273763.0
2022-01-26 10:30:00,104.55,104.61,103.78,103.81,278877.0,93.4306,93.4842,92.7425,92.7693,278877.0
2022-01-26 10:40:00,103.82,104.12,103.7,104.07,199093.0,92.7782,93.0463,92.671,93.0016,199093.0
2022-01-26 10:50:00,104.07,104.31,103.98,104.2,121023.0,93.0016,93.2161,92.9212,93.1178,121023.0
2022-01-26 11:00:00,104.19,104.58,104.09,104.53,122745.0,93.1089,93.4574,93.0195,93.4127,122745.0
2022-01-26 11:10:00,104.52,104.65,104.28,104.36,96011.0,93.4038,93.5199,93.1893,93.2608,96011.0
2022-01-26 11:20:00,104.38,104.87,104.31,104.75,91028.0,93.2787,93.7165,93.2161,93.6093,91028.0
2022-01-26 11:30:00,104.77,104.87,104.62,104.78,189063.0,93.6272,93.7165,93.4931,93.6361,189063.0
2022-01-26 11:40:00,104.78,104.85,104.56,104.56,143305.0,93.6361,93.6987,93.4395,93.4395,143305.0
2022-01-26 11:50:00,104.56,104.81,104.36,104.74,137543.0,93.4395,93.6629,93.2608,93.6004,137543.0
2022-01-26 12:00:00,104.76,104.93,104.72,104.91,72946.0,93.6182,93.7702,93.5825,93.7523,72946.0
2022-01-26 12:10:00,104.9,105.07,104.82,104.85,104234.0,93.7433,93.8953,93.6719,93.6987,104234.0
2022-01-26 12:20:00,104.84,104.94,104.81,104.91,97352.0,93.6897,93.7791,93.6629,93.7523,97352.0
2022-01-26 12:30:00,104.91,104.92,104.67,104.7,129175.0,93.7523,93.7612,93.5378,93.5646,129175.0
2022-01-26 12:40:00,104.69,104.8,104.67,104.76,123531.0,93.5557,93.654,93.5378,93.6182,123531.0
2022-01-26 12:50:00,104.76,104.8,104.54,104.67,85982.0,93.6182,93.654,93.4216,93.5378,85982.0
2022-01-26 13:00:00,104.67,104.88,104.39,104.87,135400.0,93.5378,93.7255,93.2876,93.7165,135400.0
2022-01-26 13:10:00,104.85,104.93,104.76,104.8,101608.0,93.6987,93.7702,93.6182,93.654,101608.0
2022-01-26 13:20:00,104.8,104.82,104.67,104.73,125864.0,93.654,93.6719,93.5378,93.5914,125864.0
2022-01-26 13:30:00,104.72,104.79,104.69,104.75,72360.0,93.5825,93.645,93.5557,93.6093,72360.0
2022-01-26 13:40:00,104.76,104.84,104.7,104.79,79225.0,93.6182,93.6897,93.5646,93.645,79225.0
2022-01-26 13:50:00,104.79,104.9,104.71,104.75,97738.0,93.645,93.7433,93.5736,93.6093,97738.0
2022-01-26 14:00:00,104.77,105.27,104.68,104.7,119943.0,93.6272,94.074,93.5467,93.5646,119943.0
2022-01-26 14:10:00,104.72,104.83,104.57,104.76,173463.0,93.5825,93.6808,93.4484,93.6182,173463.0
2022-01-26 14:20:00,104.78,105.01,104.72,104.9,136692.0,93.6361,93.8417,93.5825,93.7433,136692.0
2022-01-26 14:30:00,104.9,105.16,104.5,105.03,213924.0,93.7433,93.9757,93.3859,93.8595,213924.0
2022-01-26 14:40:00,105.07,105.11,104.08,104.45,228530.0,93.8953,93.931,93.0106,93.3412,228530.0
2022-01-26 14:50:00,104.45,104.78,104.34,104.72,228799.0,93.3412,93.6361,93.2429,93.5825,228799.0
2022-01-26 15:00:00,104.72,104.72,104.11,104.25,368738.0,93.5825,93.5825,93.0374,93.1625,368738.0
2022-01-26 15:10:00,104.26,104.5,103.97,104.17,292621.0,93.1714,93.3859,92.9123,93.091,292621.0
2022-01-26 15:20:00,104.19,104.49,104.0,104.43,199445.0,93.1089,93.377,92.9391,93.3233,199445.0
2022-01-26 15:30:00,104.4,104.5,104.02,104.34,233807.0,93.2965,93.3859,92.9569,93.2429,233807.0
2022-01-26 15:40:00,104.36,104.79,104.3,104.56,348695.0,93.2608,93.645,93.2072,93.4395,348695.0
2022-01-26 15:50:00,104.57,105.32,104.39,104.86,1266612.0,93.4484,94.1187,93.2876,93.7076,1266612.0
2022-01-27 09:30:00,105.38,105.95,105.0,105.57,345041.0,94.1723,94.6817,93.8327,94.3421,345041.0
2022-01-27 09:40:00,105.64,107.26,105.64,107.26,298091.0,94.4046,95.8524,94.4046,95.8524,298091.0
2022-01-27 09:50:00,107.27,107.46,106.42,107.2,449794.0,95.8613,96.0311,95.1017,95.7987,449794.0
2022-01-27 10:00:00,107.2,107.43,106.7,107.01,514476.0,95.7987,96.0043,95.3519,95.6289,514476.0
2022-01-27 10:10:00,107.02,107.61,106.8,106.91,605388.0,95.6379,96.1651,95.4413,95.5396,605388.0
2022-01-27 10:20:00,106.9,107.33,106.06,106.06,322291.0,95.5306,95.9149,94.78,94.78,322291.0
2022-01-27 10:30:00,106.11,106.73,106.06,106.52,132086.0,94.8247,95.3787,94.78,95.1911,132086.0
2022-01-27 10:40:00,106.52,107.14,106.5,107.08,168549.0,95.1911,95.7451,95.1732,95.6915,168549.0
2022-01-27 10:50:00,107.06,107.29,106.97,107.24,139634.0,95.6736,95.8792,95.5932,95.8345,139634.0
2022-01-27 11:00:00,107.24,107.35,106.88,106.95,165992.0,95.8345,95.9328,95.5128,95.5753,165992.0
2022-01-27 11:10:00,106.98,107.09,106.6,106.99,168004.0,95.6021,95.7004,95.2625,95.6111,168004.0
2022-01-27 11:20:00,106.98,107.04,106.7,106.86,280144.0,95.6021,95.6557,95.3519,95.4949,280144.0
2022-01-27 11:30:00,106.86,107.15,106.82,107.02,198899.0,95.4949,95.7541,95.4591,95.6379,198899.0
2022-01-27 11:40:00,107.05,107.19,106.81,106.84,218645.0,95.6647,95.7898,95.4502,95.477,218645.0
2022-01-27 11:50:00,106.84,106.84,106.51,106.74,184999.0,95.477,95.477,95.1821,95.3877,184999.0
2022-01-27 12:00:00,106.76,106.88,106.5,106.59,158580.0,95.4055,95.5128,95.1732,95.2536,158580.0
2022-01-27 12:10:00,106.6,106.85,106.41,106.82,171977.0,95.2625,95.486,95.0928,95.4591,171977.0
2022-01-27 12:20:00,106.82,107.0,106.42,106.52,345952.0,95.4591,95.62,95.1017,95.1911,345952.0
2022-01-27 12:30:00,106.53,106.61,106.36,106.44,157798.0,95.2,95.2715,95.0481,95.1196,157798.0
2022-01-27 12:40:00,106.45,106.58,106.16,106.23,142872.0,95.1285,95.2447,94.8693,94.9319,142872.0
2022-01-27 12:50:00,106.24,106.4,106.07,106.23,147766.0,94.9408,95.0838,94.7889,94.9319,147766.0
2022-01-27 13:00:00,106.21,106.39,106.04,106.15,197223.0,94.914,95.0749,94.7621,94.8604,197223.0
2022-01-27 13:10:00,106.2,106.37,105.96,106.13,191399.0,94.9051,95.057,94.6906,94.8425,191399.0
2022-01-27 13:20:00,106.12,106.13,105.82,105.84,138998.0,94.8336,94.8425,94.5655,94.5834,138998.0
2022-01-27 13:30:00,105.85,106.0,105.51,105.89,168902.0,94.5923,94.7264,94.2885,94.6281,168902.0
2022-01-27 13:40:00,105.91,106.25,105.86,106.19,184922.0,94.6459,94.9498,94.6012,94.8962,184922.0
2022-01-27 13:50:00,106.19,106.41,106.12,106.24,244335.0,94.8962,95.0928,94.8336,94.9408,244335.0
2022-01-27 14:00:00,106.22,106.65,106.2,106.59,119836.0,94.923,95.3072,94.9051,95.2536,119836.0
2022-01-27 14:10:00,106.59,106.73,106.15,106.17,139384.0,95.2536,95.3787,94.8604,94.8783,139384.0
2022-01-27 14:20:00,106.18,106.22,105.8,105.94,101436.0,94.8872,94.923,94.5476,94.6727,101436.0
2022-01-27 14:30:00,105.94,106.15,105.78,106.15,110927.0,94.6727,94.8604,94.5298,94.8604,110927.0
2022-01-27 14:40:00,106.14,106.65,106.13,106.59,120460.0,94.8515,95.3072,94.8425,95.2536,120460.0
2022-01-27 14:50:00,106.58,106.59,106.22,106.4,124219.0,95.2447,95.2536,94.923,95.0838,124219.0
2022-01-27 15:00:00,106.41,106.83,106.41,106.53,117281.0,95.0928,95.4681,95.0928,95.2,117281.0
2022-01-27 15:10:00,106.54,106.61,106.11,106.57,159387.0,95.2089,95.2715,94.8247,95.2357,159387.0
2022-01-27 15:20:00,106.57,106.82,106.46,106.7,160680.0,95.2357,95.4591,95.1374,95.3519,160680.0
2022-01-27 15:30:00,106.69,106.77,106.54,106.61,277167.0,95.343,95.4145,95.2089,95.2715,277167.0
2022-01-27 15:40:00,106.62,106.99,106.43,106.6,511798.0,95.2804,95.6111,95.1106,95.2625,511798.0
2022-01-27 15:50:00,106.57,106.87,106.48,106.8,790298.0,95.2357,95.5038,95.1553,95.4413,790298.0
2022-01-28 09:30:00,106.68,106.97,106.16,106.53,381749.0,95.334,95.5932,94.8693,95.2,381749.0
2022-01-28 09:40:00,106.5,107.01,106.32,106.92,194751.0,95.1732,95.6289,95.0123,95.5485,194751.0
2022-01-28 09:50:00,106.88,107.25,106.58,106.71,201185.0,95.5128,95.8434,95.2447,95.3608,201185.0
2022-01-28 10:00:00,106.72,107.17,106.6,107.09,202388.0,95.3698,95.7719,95.2625,95.7004,202388.0
2022-01-28 10:10:00,107.09,107.54,107.06,107.41,185933.0,95.7004,96.1026,95.6736,95.9864,185933.0
2022-01-28 10:20:00,107.39,107.39,106.9,107.19,160084.0,95.9685,95.9685,95.5306,95.7898,160084.0
2022-01-28 10:30:00,107.17,107.2,106.94,107.14,112360.0,95.7719,95.7987,95.5664,95.7451,112360.0
2022-01-28 10:40:00,107.14,107.37,106.86,107.34,169402.0,95.7451,95.9507,95.4949,95.9238,169402.0
2022-01-28 10:50:00,107.33,107.48,106.97,107.17,93833.0,95.9149,96.049,95.5932,95.7719,93833.0
2022-01-28 11:00:00,107.19,107.29,107.0,107.06,72825.0,95.7898,95.8792,95.62,95.6736,72825.0
2022-01-28 11:10:00,107.06,107.67,107.04,107.64,102073.0,95.6736,96.2187,95.6557,96.1919,102073.0
2022-01-28 11:20:00,107.63,107.86,107.54,107.84,150144.0,96.183,96.3885,96.1026,96.3707,150144.0
2022-01-28 11:30:00,107.84,108.03,107.71,107.95,251055.0,96.3707,96.5405,96.2545,96.469,251055.0
2022-01-28 11:40:00,107.91,108.24,107.87,108.22,145096.0,96.4332,96.7281,96.3975,96.7103,145096.0
2022-01-28 11:50:00,108.21,108.42,108.06,108.41,245105.0,96.7013,96.889,96.5673,96.88,245105.0
2022-01-28 12:00:00,108.42,108.45,108.1,108.21,137929.0,96.889,96.9158,96.603,96.7013,137929.0
2022-01-28 12:10:00,108.21,108.31,107.77,108.03,111909.0,96.7013,96.7907,96.3081,96.5405,111909.0
2022-01-28 12:20:00,108.03,108.15,107.88,107.98,117241.0,96.5405,96.6477,96.4064,96.4958,117241.0
2022-01-28 12:30:00,107.96,108.16,107.91,108.0,132287.0,96.4779,96.6566,96.4332,96.5136,132287.0
2022-01-28 12:40:00,108.0,108.1,107.86,107.89,87451.0,96.5136,96.603,96.3885,96.4153,87451.0
2022-01-28 12:50:00,107.91,108.0,107.75,107.85,91491.0,96.4332,96.5136,96.2902,96.3796,91491.0
2022-01-28 13:00:00,107.87,108.2,107.85,108.16,78673.0,96.3975,96.6924,96.3796,96.6566,78673.0
2022-01-28 13:10:00,108.15,108.16,107.9,107.99,91744.0,96.6477,96.6566,96.4243,96.5047,91744.0
2022-01-28 13:20:00,107.98,108.06,107.76,108.0,135094.0,96.4958,96.5673,96.2992,96.5136,135094.0
2022-01-28 13:30:00,108.01,108.14,107.95,108.03,130194.0,96.5226,96.6388,96.469,96.5405,130194.0
2022-01-28 13:40:00,108.03,108.15,107.95,108.04,85762.0,96.5405,96.6477,96.469,96.5494,85762.0
2022-01-28 13:50:00,108.03,108.25,108.0,108.04,91252.0,96.5405,96.7371,96.5136,96.5494,91252.0
2022-01-28 14:00:00,108.05,108.23,107.94,108.11,78174.0,96.5583,96.7192,96.46,96.6119,78174.0
2022-01-28 14:10:00,108.13,108.18,107.56,107.59,154602.0,96.6298,96.6745,96.1204,96.1473,154602.0
2022-01-28 14:20:00,107.58,107.58,107.24,107.51,280240.0,96.1383,96.1383,95.8345,96.0758,280240.0
2022-01-28 14:30:00,107.5,107.78,107.45,107.77,166659.0,96.0668,96.317,96.0221,96.3081,166659.0
2022-01-28 14:40:00,107.8,108.09,107.75,108.09,94509.0,96.3349,96.5941,96.2902,96.5941,94509.0
2022-01-28 14:50:00,108.06,108.33,108.05,108.29,112960.0,96.5673,96.8086,96.5583,96.7728,112960.0
2022-01-28 15:00:00,108.28,108.37,108.16,108.27,92004.0,96.7639,96.8443,96.6566,96.7549,92004.0
2022-01-28 15:10:00,108.26,108.29,108.01,108.27,173302.0,96.746,96.7728,96.5226,96.7549,173302.0
2022-01-28 15:20:00,108.27,108.45,108.16,108.33,131631.0,96.7549,96.9158,96.6566,96.8086,131631.0
2022-01-28 15:30:00,108.32,108.48,108.02,108.34,215186.0,96.7996,96.9426,96.5315,96.8175,215186.0
2022-01-28 15:40:00,108.33,108.85,108.31,108.81,271707.0,96.8086,97.2732,96.7907,97.2375,271707.0
2022-01-28 15:50:00,108.82,109.34,108.74,109.27,826275.0,97.2464,97.7111,97.1749,97.6486,826275.0
2022-01-31 09:30:00,108.22,108.5,107.5,107.52,325353.0,96.7103,96.9605,96.0668,96.0847,325353.0
2022-01-31 09:40:00,107.53,108.14,107.42,107.86,209035.0,96.0936,96.6388,95.9953,96.3885,209035.0
2022-01-31 09:50:00,107.84,107.93,107.2,107.39,169370.0,96.3707,96.4511,95.7987,95.9685,169370.0
2022-01-31 10:00:00,107.39,107.43,107.06,107.33,134664.0,95.9685,96.0043,95.6736,95.9149,134664.0
2022-01-31 10:10:00,107.35,107.47,106.96,107.01,203848.0,95.9328,96.04,95.5843,95.6289,203848.0
2022-01-31 10:20:00,107.01,107.07,106.66,106.66,140728.0,95.6289,95.6826,95.3162,95.3162,140728.0
2022-01-31 10:30:00,106.68,106.84,106.45,106.54,232113.0,95.334,95.477,95.1285,95.2089,232113.0
2022-01-31 10:40:00,106.54,106.64,106.02,106.05,149280.0,95.2089,95.2983,94.7442,94.771,149280.0
2022-01-31 10:50:00,106.07,106.23,106.0,106.05,175791.0,94.7889,94.9319,94.7264,94.771,175791.0
2022-01-31 11:00:00,106.05,106.12,105.7,106.04,155651.0,94.771,94.8336,94.4583,94.7621,155651.0
2022-01-31 11:10:00,106.05,106.17,105.86,105.95,120166.0,94.771,94.8783,94.6012,94.6817,120166.0
2022-01-31 11:20:00,105.96,105.97,105.66,105.72,142432.0,94.6906,94.6995,94.4225,94.4761,142432.0
2022-01-31 11:30:00,105.72,105.99,105.66,105.79,101120.0,94.4761,94.7174,94.4225,94.5387,101120.0
2022-01-31 11:40:00,105.79,105.94,105.69,105.87,118017.0,94.5387,94.6727,94.4493,94.6102,118017.0
2022-01-31 11:50:00,105.88,105.93,105.66,105.76,123771.0,94.6191,94.6638,94.4225,94.5119,123771.0
2022-01-31 12:00:00,105.77,105.8,105.58,105.64,133641.0,94.5208,94.5476,94.351,94.4046,133641.0
2022-01-31 12:10:00,105.64,105.93,105.53,105.8,140511.0,94.4046,94.6638,94.3063,94.5476,140511.0
2022-01-31 12:20:00,105.8,105.85,105.6,105.69,101213.0,94.5476,94.5923,94.3689,94.4493,101213.0
2022-01-31 12:30:00,105.69,105.83,105.46,105.47,125253.0,94.4493,94.5744,94.2438,94.2527,125253.0
2022-01-31 12:40:00,105.46,105.79,105.42,105.77,86350.0,94.2438,94.5387,94.208,94.5208,86350.0
2022-01-31 12:50:00,105.74,105.83,105.59,105.81,141387.0,94.494,94.5744,94.36,94.5566,141387.0
2022-01-31 13:00:00,105.81,105.86,105.71,105.78,90309.0,94.5566,94.6012,94.4672,94.5298,90309.0
2022-01-31 13:10:00,105.79,105.92,105.63,105.9,69710.0,94.5387,94.6549,94.3957,94.637,69710.0
2022-01-31 13:20:00,105.91,106.14,105.85,106.08,89349.0,94.6459,94.8515,94.5923,94.7979,89349.0
2022-01-31 13:30:00,106.09,106.29,106.04,106.24,79927.0,94.8068,94.9855,94.7621,94.9408,79927.0
2022-01-31 13:40:00,106.23,106.33,106.06,106.12,93876.0,94.9319,95.0213,94.78,94.8336,93876.0
2022-01-31 13:50:00,106.12,106.36,106.05,106.34,72500.0,94.8336,95.0481,94.771,95.0302,72500.0
2022-01-31 14:00:00,106.35,106.52,106.28,106.46,101745.0,95.0391,95.1911,94.9766,95.1374,101745.0
2022-01-31 14:10:00,106.47,106.55,106.4,106.42,57623.0,95.1464,95.2179,95.0838,95.1017,57623.0
2022-01-31 14:20:00,106.42,106.55,106.37,106.42,88671.0,95.1017,95.2179,95.057,95.1017,88671.0
2022-01-31 14:30:00,106.42,106.63,106.41,106.59,81783.0,95.1017,95.2894,95.0928,95.2536,81783.0
2022-01-31 14:40:00,106.59,106.61,106.4,106.43,96733.0,95.2536,95.2715,95.0838,95.1106,96733.0
2022-01-31 14:50:00,106.43,106.45,106.29,106.32,67778.0,95.1106,95.1285,94.9855,95.0123,67778.0
2022-01-31 15:00:00,106.32,106.42,106.18,106.19,97593.0,95.0123,95.1017,94.8872,94.8962,97593.0
2022-01-31 15:10:00,106.2,106.33,105.91,105.98,123939.0,94.9051,95.0213,94.6459,94.7085,123939.0
2022-01-31 15:20:00,105.98,106.22,105.93,106.19,104412.0,94.7085,94.923,94.6638,94.8962,104412.0
2022-01-31 15:30:00,106.2,106.44,106.11,106.37,146664.0,94.9051,95.1196,94.8247,95.057,146664.0
2022-01-31 15:40:00,106.37,106.48,106.2,106.45,184423.0,95.057,95.1553,94.9051,95.1285,184423.0
2022-01-31 15:50:00,106.45,106.63,106.4,106.48,617858.0,95.1285,95.2894,95.0838,95.1553,617858.0
2022-02-01 09:30:00,106.27,106.87,105.44,106.79,334406.0,94.9676,95.5038,94.2259,95.4323,334406.0
2022-02-01 09:40:00,106.81,107.18,106.41,106.57,185626.0,95.4502,95.7809,95.0928,95.2357,185626.0
2022-02-01 09:50:00,106.59,106.95,106.5,106.52,307040.0,95.2536,95.5753,95.1732,95.1911,307040.0
2022-02-01 10:00:00,106.52,106.85,106.27,106.7,146796.0,95.1911,95.486,94.9676,95.3519,146796.0
2022-02-01 10:10:00,106.71,106.9,106.24,106.26,148370.0,95.3608,95.5306,94.9408,94.9587,148370.0
2022-02-01 10:20:00,106.27,106.52,106.08,106.19,139268.0,94.9676,95.1911,94.7979,94.8962,139268.0
2022-02-01 10:30:00,106.16,106.31,105.98,106.29,92329.0,94.8693,95.0034,94.7085,94.9855,92329.0
2022-02-01 10:40:00,106.32,106.37,105.91,105.93,77691.0,95.0123,95.057,94.6459,94.6638,77691.0
2022-02-01 10:50:00,105.93,106.1,105.87,105.99,96728.0,94.6638,94.8157,94.6102,94.7174,96728.0
2022-02-01 11:00:00,105.99,106.0,105.63,105.75,70756.0,94.7174,94.7264,94.3957,94.5029,70756.0
2022-02-01 11:10:00,105.77,105.92,105.72,105.84,89757.0,94.5208,94.6549,94.4761,94.5834,89757.0
2022-02-01 11:20:00,105.87,106.07,105.73,105.75,85852.0,94.6102,94.7889,94.4851,94.5029,85852.0
2022-02-01 11:30:00,105.74,105.78,105.37,105.75,125156.0,94.494,94.5298,94.1634,94.5029,125156.0
2022-02-01 11:40:00,105.75,105.77,105.57,105.61,75206.0,94.5029,94.5208,94.3421,94.3778,75206.0
2022-02-01 11:50:00,105.59,105.63,105.26,105.26,84003.0,94.36,94.3957,94.0651,94.0651,84003.0
2022-02-01 12:00:00,105.26,105.71,105.21,105.68,81642.0,94.0651,94.4672,94.0204,94.4404,81642.0
2022-02-01 12:10:00,105.68,105.84,105.58,105.65,61228.0,94.4404,94.5834,94.351,94.4136,61228.0
2022-02-01 12:20:00,105.64,105.66,105.45,105.52,45134.0,94.4046,94.4225,94.2349,94.2974,45134.0
2022-02-01 12:30:00,105.53,105.54,105.3,105.46,61653.0,94.3063,94.3153,94.1008,94.2438,61653.0
2022-02-01 12:40:00,105.45,105.65,105.44,105.63,79648.0,94.2349,94.4136,94.2259,94.3957,79648.0
2022-02-01 12:50:00,105.64,105.71,105.58,105.71,72444.0,94.4046,94.4672,94.351,94.4672,72444.0
2022-02-01 13:00:00,105.73,105.73,105.58,105.69,97246.0,94.4851,94.4851,94.351,94.4493,97246.0
2022-02-01 13:10:00,105.7,105.88,105.58,105.65,139505.0,94.4583,94.6191,94.351,94.4136,139505.0
2022-02-01 13:20:00,105.65,105.73,105.47,105.56,70436.0,94.4136,94.4851,94.2527,94.3332,70436.0
2022-02-01 13:30:00,105.56,105.69,105.49,105.69,50840.0,94.3332,94.4493,94.2706,94.4493,50840.0
2022-02-01 13:40:00,105.68,105.83,105.68,105.8,56449.0,94.4404,94.5744,94.4404,94.5476,56449.0
2022-02-01 13:50:00,105.78,105.9,105.78,105.88,68802.0,94.5298,94.637,94.5298,94.6191,68802.0
2022-02-01 14:00:00,105.88,105.92,105.75,105.77,44989.0,94.6191,94.6549,94.5029,94.5208,44989.0
2022-02-01 14:10:00,105.77,105.86,105.75,105.77,56148.0,94.5208,94.6012,94.5029,94.5208,56148.0
2022-02-01 14:20:00,105.76,105.82,105.66,105.77,61846.0,94.5119,94.5655,94.4225,94.5208,61846.0
2022-02-01 14:30:00,105.77,105.8,105.67,105.72,66636.0,94.5208,94.5476,94.4315,94.4761,66636.0
2022-02-01 14:40:00,105.7,105.73,105.57,105.61,54557.0,94.4583,94.4851,94.3421,94.3778,54557.0
2022-02-01 14:50:00,105.62,105.71,105.56,105.68,57677.0,94.3868,94.4672,94.3332,94.4404,57677.0
2022-02-01 15:00:00,105.69,105.97,105.69,105.97,68176.0,94.4493,94.6995,94.4493,94.6995,68176.0
2022-02-01 15:10:00,105.97,106.01,105.74,105.79,80327.0,94.6995,94.7353,94.494,94.5387,80327.0
2022-02-01 15:20:00,105.8,106.15,105.8,106.04,109047.0,94.5476,94.8604,94.5476,94.7621,109047.0
2022-02-01 15:30:00,106.04,106.09,105.9,105.97,125030.0,94.7621,94.8068,94.637,94.6995,125030.0
2022-02-01 15:40:00,105.98,106.26,105.98,106.24,212201.0,94.7085,94.9587,94.7085,94.9408,212201.0
2022-02-01 15:50:00,106.25,106.39,106.12,106.23,389171.0,94.9498,95.0749,94.8336,94.9319,389171.0
2022-02-02 09:30:00,105.82,107.05,105.63,106.99,249736.0,94.5655,95.6647,94.3957,95.6111,249736.0
2022-02-02 09:40:00,106.94,107.71,106.85,107.68,112132.0,95.5664,96.2545,95.486,96.2277,112132.0
2022-02-02 09:50:00,107.69,107.7,106.71,106.97,106728.0,96.2366,96.2456,95.3608,95.5932,106728.0
2022-02-02 10:00:00,107.0,107.36,106.96,107.17,84879.0,95.62,95.9417,95.5843,95.7719,84879.0
2022-02-02 10:10:00,107.15,107.99,107.13,107.99,111422.0,95.7541,96.5047,95.7362,96.5047,111422.0
2022-02-02 10:20:00,107.95,108.18,107.73,108.01,142416.0,96.469,96.6745,96.2724,96.5226,142416.0
2022-02-02 10:30:00,107.98,108.09,107.8,108.01,131367.0,96.4958,96.5941,96.3349,96.5226,131367.0
2022-02-02 10:40:00,108.02,108.24,107.99,108.16,93176.0,96.5315,96.7281,96.5047,96.6566,93176.0
2022-02-02 10:50:00,108.16,108.16,107.72,107.91,142234.0,96.6566,96.6566,96.2634,96.4332,142234.0
2022-02-02 11:00:00,107.93,108.02,107.8,107.87,66677.0,96.4511,96.5315,96.3349,96.3975,66677.0
2022-02-02 11:10:00,107.87,107.92,107.69,107.82,117927.0,96.3975,96.4422,96.2366,96.3528,117927.0
2022-02-02 11:20:00,107.81,107.85,107.6,107.62,103826.0,96.3439,96.3796,96.1562,96.1741,103826.0
2022-02-02 11:30:00,107.61,107.76,107.48,107.66,83355.0,96.1651,96.2992,96.049,96.2098,83355.0
2022-02-02 11:40:00,107.66,107.85,107.61,107.81,72259.0,96.2098,96.3796,96.1651,96.3439,72259.0
2022-02-02 11:50:00,107.81,107.85,107.71,107.74,63887.0,96.3439,96.3796,96.2545,96.2813,63887.0
2022-02-02 12:00:00,107.72,107.84,107.69,107.75,33332.0,96.2634,96.3707,96.2366,96.2902,33332.0
2022-02-02 12:10:00,107.74,107.85,107.7,107.75,50834.0,96.2813,96.3796,96.2456,96.2902,50834.0
2022-02-02 12:20:00,107.75,107.85,107.72,107.85,34559.0,96.2902,96.3796,96.2634,96.3796,34559.0
2022-02-02 12:30:00,107.85,107.85,107.65,107.77,46227.0,96.3796,96.3796,96.2009,96.3081,46227.0
2022-02-02 12:40:00,107.77,107.86,107.72,107.82,58123.0,96.3081,96.3885,96.2634,96.3528,58123.0
2022-02-02 12:50:00,107.8,107.9,107.73,107.82,66487.0,96.3349,96.4243,96.2724,96.3528,66487.0
2022-02-02 13:00:00,107.8,108.14,107.77,108.01,87629.0,96.3349,96.6388,96.3081,96.5226,87629.0
2022-02-02 13:10:00,108.01,108.12,107.98,107.98,62067.0,96.5226,96.6209,96.4958,96.4958,62067.0
2022-02-02 13:20:00,107.98,108.12,107.91,108.11,59258.0,96.4958,96.6209,96.4332,96.6119,59258.0
2022-02-02 13:30:00,108.11,108.25,108.1,108.18,75668.0,96.6119,96.7371,96.603,96.6745,75668.0
2022-02-02 13:40:00,108.19,108.42,108.17,108.36,70824.0,96.6834,96.889,96.6656,96.8354,70824.0
2022-02-02 13:50:00,108.37,108.46,108.29,108.45,63985.0,96.8443,96.9247,96.7728,96.9158,63985.0
2022-02-02 14:00:00,108.45,108.6,108.35,108.59,133655.0,96.9158,97.0498,96.8264,97.0409,133655.0
2022-02-02 14:10:00,108.6,108.8,108.51,108.67,148073.0,97.0498,97.2286,96.9694,97.1124,148073.0
2022-02-02 14:20:00,108.67,108.87,108.53,108.78,179555.0,97.1124,97.2911,96.9873,97.2107,179555.0
2022-02-02 14:30:00,108.79,108.86,108.4,108.51,254155.0,97.2196,97.2822,96.8711,96.9694,254155.0
2022-02-02 14:40:00,108.56,108.93,108.55,108.93,85033.0,97.0141,97.3447,97.0052,97.3447,85033.0
2022-02-02 14:50:00,108.92,109.04,108.9,108.96,116155.0,97.3358,97.443,97.3179,97.3715,116155.0
2022-02-02 15:00:00,108.97,109.07,108.89,108.95,96399.0,97.3805,97.4698,97.309,97.3626,96399.0
2022-02-02 15:10:00,108.96,109.01,108.79,108.98,127259.0,97.3715,97.4162,97.2196,97.3894,127259.0
2022-02-02 15:20:00,108.99,109.04,108.8,108.86,128875.0,97.3984,97.443,97.2286,97.2822,128875.0
2022-02-02 15:30:00,108.86,108.87,108.63,108.72,176276.0,97.2822,97.2911,97.0766,97.1571,176276.0
2022-02-02 15:40:00,108.73,108.78,108.67,108.69,188325.0,97.166,97.2107,97.1124,97.1303,188325.0
2022-02-02 15:50:00,108.68,108.92,108.55,108.89,901653.0,97.1213,97.3358,97.0052,97.309,901653.0
2022-02-03 09:30:00,109.94,110.15,108.48,108.68,587348.0,98.2473,98.435,96.9426,97.1213,587348.0
2022-02-03 09:40:00,108.71,108.92,108.22,108.63,167627.0,97.1481,97.3358,96.7103,97.0766,167627.0
2022-02-03 09:50:00,108.6,109.16,108.44,109.02,188699.0,97.0498,97.5503,96.9069,97.4252,188699.0
2022-02-03 10:00:00,109.03,109.44,109.01,109.25,199042.0,97.4341,97.8005,97.4162,97.6307,199042.0
2022-02-03 10:10:00,109.23,109.26,108.79,108.99,98504.0,97.6128,97.6396,97.2196,97.3984,98504.0
2022-02-03 10:20:00,109.01,109.17,108.68,109.07,125527.0,97.4162,97.5592,97.1213,97.4698,125527.0
2022-02-03 10:30:00,109.08,109.5,109.04,109.34,129009.0,97.4788,97.8541,97.443,97.7111,129009.0
2022-02-03 10:40:00,109.34,109.49,109.14,109.32,120191.0,97.7111,97.8452,97.5324,97.6933,120191.0
2022-02-03 10:50:00,109.32,109.59,109.31,109.48,88260.0,97.6933,97.9345,97.6843,97.8362,88260.0
2022-02-03 11:00:00,109.47,109.5,109.1,109.14,112463.0,97.8273,97.8541,97.4967,97.5324,112463.0
2022-02-03 11:10:00,109.15,109.25,108.97,109.1,108458.0,97.5413,97.6307,97.3805,97.4967,108458.0
2022-02-03 11:20:00,109.09,109.15,108.85,109.15,106729.0,97.4877,97.5413,97.2732,97.5413,106729.0
2022-02-03 11:30:00,109.14,109.27,108.93,108.98,67884.0,97.5324,97.6486,97.3447,97.3894,67884.0
2022-02-03 11:40:00,108.96,109.11,108.85,109.06,59212.0,97.3715,97.5056,97.2732,97.4609,59212.0
2022-02-03 11:50:00,109.05,109.12,108.97,109.02,67289.0,97.452,97.5145,97.3805,97.4252,67289.0
2022-02-03 12:00:00,109.02,109.16,109.0,109.16,70105.0,97.4252,97.5503,97.4073,97.5503,70105.0
2022-02-03 12:10:00,109.13,109.31,109.08,109.11,61854.0,97.5235,97.6843,97.4788,97.5056,61854.0
2022-02-03 12:20:00,109.09,109.34,109.04,109.28,58292.0,97.4877,97.7111,97.443,97.6575,58292.0
2022-02-03 12:30:00,109.27,109.56,109.21,109.42,71202.0,97.6486,97.9077,97.595,97.7826,71202.0
2022-02-03 12:40:00,109.42,109.46,109.0,109.07,78089.0,97.7826,97.8184,97.4073,97.4698,78089.0
2022-02-03 12:50:00,109.09,109.25,109.0,109.15,90377.0,97.4877,97.6307,97.4073,97.5413,90377.0
2022-02-03 13:00:00,109.15,109.16,108.78,108.81,93858.0,97.5413,97.5503,97.2107,97.2375,93858.0
2022-02-03 13:10:00,108.82,108.94,108.76,108.77,57843.0,97.2464,97.3537,97.1928,97.2018,57843.0
2022-02-03 13:20:00,108.78,108.94,108.76,108.86,53844.0,97.2107,97.3537,97.1928,97.2822,53844.0
2022-02-03 13:30:00,108.87,108.96,108.86,108.9,60012.0,97.2911,97.3715,97.2822,97.3179,60012.0
2022-02-03 13:40:00,108.92,109.07,108.91,109.07,59867.0,97.3358,97.4698,97.3269,97.4698,59867.0
2022-02-03 13:50:00,109.07,109.1,108.92,109.1,62167.0,97.4698,97.4967,97.3358,97.4967,62167.0
2022-02-03 14:00:00,109.1,109.16,108.86,109.15,74976.0,97.4967,97.5503,97.2822,97.5413,74976.0
2022-02-03 14:10:00,109.15,109.18,108.99,109.03,69858.0,97.5413,97.5681,97.3984,97.4341,69858.0
2022-02-03 14:20:00,109.03,109.05,108.85,108.92,82547.0,97.4341,97.452,97.2732,97.3358,82547.0
2022-02-03 14:30:00,108.91,108.99,108.85,108.99,76985.0,97.3269,97.3984,97.2732,97.3984,76985.0
2022-02-03 14:40:00,108.99,109.03,108.55,108.6,243043.0,97.3984,97.4341,97.0052,97.0498,243043.0
2022-02-03 14:50:00,108.62,108.92,108.61,108.76,91857.0,97.0677,97.3358,97.0588,97.1928,91857.0
2022-02-03 15:00:00,108.75,108.8,108.53,108.62,93470.0,97.1839,97.2286,96.9873,97.0677,93470.0
2022-02-03 15:10:00,108.63,108.99,108.63,108.81,102796.0,97.0766,97.3984,97.0766,97.2375,102796.0
2022-02-03 15:20:00,108.81,108.96,108.78,108.94,82414.0,97.2375,97.3715,97.2107,97.3537,82414.0
2022-02-03 15:30:00,108.93,108.96,108.59,108.65,116938.0,97.3447,97.3715,97.0409,97.0945,116938.0
2022-02-03 15:40:00,108.65,108.86,108.63,108.8,199283.0,97.0945,97.2822,97.0766,97.2286,199283.0
2022-02-03 15:50:00,108.78,108.86,108.64,108.72,382288.0,97.2107,97.2822,97.0856,97.1571,382288.0
2022-02-04 09:30:00,107.58,108.84,107.21,108.84,149911.0,96.1383,97.2643,95.8077,97.2643,149911.0
2022-02-04 09:40:00,108.81,109.1,108.74,108.86,65475.0,97.2375,97.4967,97.1749,97.2822,65475.0
2022-02-04 09:50:00,108.86,109.12,108.65,108.67,85770.0,97.2822,97.5145,97.0945,97.1124,85770.0
2022-02-04 10:00:00,108.65,108.7,108.17,108.34,95160.0,97.0945,97.1392,96.6656,96.8175,95160.0
2022-02-04 10:10:00,108.34,108.71,108.28,108.51,75616.0,96.8175,97.1481,96.7639,96.9694,75616.0
2022-02-04 10:20:00,108.51,108.52,107.64,107.66,87658.0,96.9694,96.9783,96.1919,96.2098,87658.0
2022-02-04 10:30:00,107.69,107.86,107.16,107.3,103168.0,96.2366,96.3885,95.763,95.8881,103168.0
2022-02-04 10:40:00,107.31,107.39,107.15,107.29,86132.0,95.897,95.9685,95.7541,95.8792,86132.0
2022-02-04 10:50:00,107.32,107.57,107.32,107.56,94343.0,95.906,96.1294,95.906,96.1204,94343.0
2022-02-04 11:00:00,107.55,107.64,107.41,107.58,69315.0,96.1115,96.1919,95.9864,96.1383,69315.0
2022-02-04 11:10:00,107.6,107.93,107.53,107.82,77077.0,96.1562,96.4511,96.0936,96.3528,77077.0
2022-02-04 11:20:00,107.81,108.12,107.76,108.06,78737.0,96.3439,96.6209,96.2992,96.5673,78737.0
2022-02-04 11:30:00,108.08,108.36,108.03,108.21,45768.0,96.5851,96.8354,96.5405,96.7013,45768.0
2022-02-04 11:40:00,108.21,108.24,107.92,107.98,60092.0,96.7013,96.7281,96.4422,96.4958,60092.0
2022-02-04 11:50:00,107.99,108.38,107.99,108.21,53897.0,96.5047,96.8532,96.5047,96.7013,53897.0
2022-02-04 12:00:00,108.26,108.38,108.07,108.2,68542.0,96.746,96.8532,96.5762,96.6924,68542.0
2022-02-04 12:10:00,108.19,108.43,108.07,108.35,86055.0,96.6834,96.8979,96.5762,96.8264,86055.0
2022-02-04 12:20:00,108.36,108.47,108.21,108.43,45169.0,96.8354,96.9337,96.7013,96.8979,45169.0
2022-02-04 12:30:00,108.44,108.6,108.42,108.59,62145.0,96.9069,97.0498,96.889,97.0409,62145.0
2022-02-04 12:40:00,108.59,108.6,108.42,108.45,30964.0,97.0409,97.0498,96.889,96.9158,30964.0
2022-02-04 12:50:00,108.45,108.54,108.43,108.53,27912.0,96.9158,96.9962,96.8979,96.9873,27912.0
2022-02-04 13:00:00,108.55,108.71,108.54,108.69,39871.0,97.0052,97.1481,96.9962,97.1303,39871.0
2022-02-04 13:10:00,108.67,108.67,108.44,108.48,46837.0,97.1124,97.1124,96.9069,96.9426,46837.0
2022-02-04 13:20:00,108.5,108.56,108.44,108.48,55232.0,96.9605,97.0141,96.9069,96.9426,55232.0
2022-02-04 13:30:00,108.49,108.64,108.45,108.62,47123.0,96.9515,97.0856,96.9158,97.0677,47123.0
2022-02-04 13:40:00,108.64,108.81,108.56,108.58,56116.0,97.0856,97.2375,97.0141,97.032,56116.0
2022-02-04 13:50:00,108.61,108.69,108.58,108.66,58370.0,97.0588,97.1303,97.032,97.1035,58370.0
2022-02-04 14:00:00,108.66,108.76,108.57,108.64,53078.0,97.1035,97.1928,97.023,97.0856,53078.0
2022-02-04 14:10:00,108.65,108.8,108.59,108.75,42542.0,97.0945,97.2286,97.0409,97.1839,42542.0
2022-02-04 14:20:00,108.76,108.82,108.67,108.81,33120.0,97.1928,97.2464,97.1124,97.2375,33120.0
2022-02-04 14:30:00,108.81,108.98,108.79,108.95,64267.0,97.2375,97.3894,97.2196,97.3626,64267.0
2022-02-04 14:40:00,108.96,109.08,108.84,108.97,71513.0,97.3715,97.4788,97.2643,97.3805,71513.0
2022-02-04 14:50:00,108.96,109.14,108.94,109.14,53077.0,97.3715,97.5324,97.3537,97.5324,53077.0
2022-02-04 15:00:00,109.13,109.26,109.07,109.26,51289.0,97.5235,97.6396,97.4698,97.6396,51289.0
2022-02-04 15:10:00,109.26,109.52,109.17,109.21,87372.0,97.6396,97.872,97.5592,97.595,87372.0
2022-02-04 15:20:00,109.22,109.39,109.21,109.35,43906.0,97.6039,97.7558,97.595,97.7201,43906.0
2022-02-04 15:30:00,109.34,109.39,109.24,109.28,118810.0,97.7111,97.7558,97.6218,97.6575,118810.0
2022-02-04 15:40:00,109.28,109.3,108.91,109.0,144950.0,97.6575,97.6754,97.3269,97.4073,144950.0
2022-02-04 15:50:00,109.02,109.12,108.49,108.5,439302.0,97.4252,97.5145,96.9515,96.9605,439302.0
2022-02-07 09:30:00,108.99,109.12,108.31,108.31,243703.0,97.3984,97.5145,96.7907,96.7907,243703.0
2022-02-07 09:40:00,108.32,108.67,107.91,108.55,110742.0,96.7996,97.1124,96.4332,97.0052,110742.0
2022-02-07 09:50:00,108.51,108.73,108.21,108.25,88308.0,96.9694,97.166,96.7013,96.7371,88308.0
2022-02-07 10:00:00,108.24,108.58,108.23,108.24,77867.0,96.7281,97.032,96.7192,96.7281,77867.0
2022-02-07 10:10:00,108.24,108.71,108.13,108.57,82938.0,96.7281,97.1481,96.6298,97.023,82938.0
2022-02-07 10:20:00,108.55,108.83,108.44,108.65,64445.0,97.0052,97.2554,96.9069,97.0945,64445.0
2022-02-07 10:30:00,108.63,108.79,108.45,108.77,80004.0,97.0766,97.2196,96.9158,97.2018,80004.0
2022-02-07 10:40:00,108.78,108.91,108.67,108.67,71681.0,97.2107,97.3269,97.1124,97.1124,71681.0
2022-02-07 10:50:00,108.66,108.71,108.51,108.66,80828.0,97.1035,97.1481,96.9694,97.1035,80828.0
2022-02-07 11:00:00,108.66,108.7,108.45,108.64,64352.0,97.1035,97.1392,96.9158,97.0856,64352.0
2022-02-07 11:10:00,108.64,108.91,108.57,108.9,40762.0,97.0856,97.3269,97.023,97.3179,40762.0
2022-02-07 11:20:00,108.89,109.15,108.87,109.06,52166.0,97.309,97.5413,97.2911,97.4609,52166.0
2022-02-07 11:30:00,109.04,109.05,108.8,108.8,55403.0,97.443,97.452,97.2286,97.2286,55403.0
2022-02-07 11:40:00,108.78,108.91,108.68,108.74,62399.0,97.2107,97.3269,97.1213,97.1749,62399.0
2022-02-07 11:50:00,108.74,108.95,108.74,108.86,50499.0,97.1749,97.3626,97.1749,97.2822,50499.0
2022-02-07 12:00:00,108.87,108.87,108.63,108.63,46412.0,97.2911,97.2911,97.0766,97.0766,46412.0
2022-02-07 12:10:00,108.65,108.82,108.65,108.77,43250.0,97.0945,97.2464,97.0945,97.2018,43250.0
2022-02-07 12:20:00,108.77,108.88,108.77,108.82,51777.0,97.2018,97.3001,97.2018,97.2464,51777.0
2022-02-07 12:30:00,108.83,108.88,108.76,108.83,45989.0,97.2554,97.3001,97.1928,97.2554,45989.0
2022-02-07 12:40:00,108.83,109.28,108.82,109.25,91087.0,97.2554,97.6575,97.2464,97.6307,91087.0
2022-02-07 12:50:00,109.25,109.28,108.97,109.11,132491.0,97.6307,97.6575,97.3805,97.5056,132491.0
2022-02-07 13:00:00,109.11,109.19,109.06,109.16,28802.0,97.5056,97.5771,97.4609,97.5503,28802.0
2022-02-07 13:10:00,109.17,109.34,109.16,109.34,45954.0,97.5592,97.7111,97.5503,97.7111,45954.0
2022-02-07 13:20:00,109.33,109.37,109.25,109.35,48560.0,97.7022,97.7379,97.6307,97.7201,48560.0
2022-02-07 13:30:00,109.36,109.53,109.35,109.52,58785.0,97.729,97.8809,97.7201,97.872,58785.0
2022-02-07 13:40:00,109.54,109.62,109.3,109.33,70329.0,97.8899,97.9614,97.6754,97.7022,70329.0
2022-02-07 13:50:00,109.32,109.66,109.31,109.57,77850.0,97.6933,97.9971,97.6843,97.9167,77850.0
2022-02-07 14:00:00,109.57,109.63,109.43,109.45,72674.0,97.9167,97.9703,97.7916,97.8094,72674.0
2022-02-07 14:10:00,109.46,109.58,109.35,109.58,101954.0,97.8184,97.9256,97.7201,97.9256,101954.0
2022-02-07 14:20:00,109.56,109.61,109.48,109.59,65426.0,97.9077,97.9524,97.8362,97.9345,65426.0
2022-02-07 14:30:00,109.59,109.78,109.52,109.73,78601.0,97.9345,98.1043,97.872,98.0597,78601.0
2022-02-07 14:40:00,109.73,109.73,109.58,109.71,96248.0,98.0597,98.0597,97.9256,98.0418,96248.0
2022-02-07 14:50:00,109.7,109.78,109.67,109.73,42787.0,98.0328,98.1043,98.006,98.0597,42787.0
2022-02-07 15:00:00,109.71,109.75,109.53,109.54,90044.0,98.0418,98.0775,97.8809,97.8899,90044.0
2022-02-07 15:10:00,109.53,109.8,109.5,109.79,100390.0,97.8809,98.1222,97.8541,98.1133,100390.0
2022-02-07 15:20:00,109.78,109.82,109.49,109.52,84904.0,98.1043,98.1401,97.8452,97.872,84904.0
2022-02-07 15:30:00,109.51,109.76,109.51,109.56,116024.0,97.8631,98.0865,97.8631,97.9077,116024.0
2022-02-07 15:40:00,109.55,109.58,109.36,109.43,150151.0,97.8988,97.9256,97.729,97.7916,150151.0
2022-02-07 15:50:00,109.45,109.66,109.14,109.5,337432.0,97.8094,97.9971,97.5324,97.8541,337432.0
2022-02-08 09:30:00,108.89,109.88,108.88,109.41,347867.0,97.309,98.1937,97.3001,97.7737,347867.0
2022-02-08 09:40:00,109.42,110.09,109.41,110.04,205366.0,97.7826,98.3814,97.7737,98.3367,205366.0
2022-02-08 09:50:00,110.05,110.11,109.5,109.81,133644.0,98.3456,98.3992,97.8541,98.1311,133644.0
2022-02-08 10:00:00,109.82,110.27,109.75,110.26,204983.0,98.1401,98.5422,98.0775,98.5333,204983.0
2022-02-08 10:10:00,110.27,110.45,110.15,110.38,218277.0,98.5422,98.7031,98.435,98.6405,218277.0
2022-02-08 10:20:00,110.38,110.68,110.37,110.62,150126.0,98.6405,98.9086,98.6316,98.855,150126.0
2022-02-08 10:30:00,110.62,110.8,110.44,110.77,122777.0,98.855,99.0159,98.6941,98.989,122777.0
2022-02-08 10:40:00,110.78,110.88,110.45,110.48,135748.0,98.998,99.0873,98.7031,98.7299,135748.0
2022-02-08 10:50:00,110.49,110.59,110.3,110.46,136757.0,98.7388,98.8282,98.569,98.712,136757.0
2022-02-08 11:00:00,110.46,110.75,110.45,110.62,138443.0,98.712,98.9712,98.7031,98.855,138443.0
2022-02-08 11:10:00,110.63,110.88,110.58,110.88,159393.0,98.8639,99.0873,98.8193,99.0873,159393.0
2022-02-08 11:20:00,110.88,110.92,110.74,110.89,109045.0,99.0873,99.1231,98.9622,99.0963,109045.0
2022-02-08 11:30:00,110.88,110.97,110.86,110.97,110753.0,99.0873,99.1678,99.0695,99.1678,110753.0
2022-02-08 11:40:00,110.96,111.24,110.96,111.08,259443.0,99.1588,99.4091,99.1588,99.2661,259443.0
2022-02-08 11:50:00,111.09,111.25,110.86,110.91,210054.0,99.275,99.418,99.0695,99.1142,210054.0
2022-02-08 12:00:00,110.92,110.93,110.67,110.78,94208.0,99.1231,99.132,98.8997,98.998,94208.0
2022-02-08 12:10:00,110.79,110.97,110.78,110.85,78451.0,99.0069,99.1678,98.998,99.0605,78451.0
2022-02-08 12:20:00,110.85,110.94,110.76,110.77,66931.0,99.0605,99.141,98.9801,98.989,66931.0
2022-02-08 12:30:00,110.77,110.96,110.76,110.87,45777.0,98.989,99.1588,98.9801,99.0784,45777.0
2022-02-08 12:40:00,110.88,110.95,110.78,110.87,132419.0,99.0873,99.1499,98.998,99.0784,132419.0
2022-02-08 12:50:00,110.87,110.99,110.84,110.95,76616.0,99.0784,99.1856,99.0516,99.1499,76616.0
2022-02-08 13:00:00,110.95,111.18,110.94,111.04,70601.0,99.1499,99.3554,99.141,99.2303,70601.0
2022-02-08 13:10:00,111.05,111.14,111.04,111.11,59286.0,99.2393,99.3197,99.2303,99.2929,59286.0
2022-02-08 13:20:00,111.12,111.19,111.06,111.09,56201.0,99.3018,99.3644,99.2482,99.275,56201.0
2022-02-08 13:30:00,111.09,111.22,111.01,111.03,76282.0,99.275,99.3912,99.2035,99.2214,76282.0
2022-02-08 13:40:00,111.03,111.04,110.9,110.98,83056.0,99.2214,99.2303,99.1052,99.1767,83056.0
2022-02-08 13:50:00,110.98,111.16,110.91,111.12,62624.0,99.1767,99.3376,99.1142,99.3018,62624.0
2022-02-08 14:00:00,111.13,111.14,111.03,111.09,49711.0,99.3108,99.3197,99.2214,99.275,49711.0
2022-02-08 14:10:00,111.09,111.1,110.94,110.98,76282.0,99.275,99.2839,99.141,99.1767,76282.0
2022-02-08 14:20:00,110.98,110.98,110.72,110.85,106315.0,99.1767,99.1767,98.9444,99.0605,106315.0
2022-02-08 14:30:00,110.85,110.86,110.64,110.66,95512.0,99.0605,99.0695,98.8729,98.8907,95512.0
2022-02-08 14:40:00,110.66,110.74,110.59,110.68,117322.0,98.8907,98.9622,98.8282,98.9086,117322.0
2022-02-08 14:50:00,110.69,110.84,110.66,110.73,103104.0,98.9176,99.0516,98.8907,98.9533,103104.0
2022-02-08 15:00:00,110.73,110.8,110.62,110.66,117311.0,98.9533,99.0159,98.855,98.8907,117311.0
2022-02-08 15:10:00,110.66,110.99,110.66,110.93,101996.0,98.8907,99.1856,98.8907,99.132,101996.0
2022-02-08 15:20:00,110.93,111.08,110.91,111.03,148980.0,99.132,99.2661,99.1142,99.2214,148980.0
2022-02-08 15:30:00,111.03,111.11,110.94,111.04,245253.0,99.2214,99.2929,99.141,99.2303,245253.0
2022-02-08 15:40:00,111.03,111.08,110.84,111.02,237131.0,99.2214,99.2661,99.0516,99.2125,237131.0
2022-02-08 15:50:00,111.02,111.15,110.78,110.83,485058.0,99.2125,99.3286,98.998,99.0427,485058.0
2022-02-09 09:30:00,106.46,108.27,106.46,107.12,793342.0,95.1374,96.7549,95.1374,95.7272,793342.0
2022-02-09 09:40:00,107.13,107.5,106.25,106.83,603362.0,95.7362,96.0668,94.9498,95.4681,603362.0
2022-02-09 09:50:00,106.84,106.95,106.12,106.32,449319.0,95.477,95.5753,94.8336,95.0123,449319.0
2022-02-09 10:00:00,106.36,106.37,105.3,105.33,649206.0,95.0481,95.057,94.1008,94.1276,649206.0
2022-02-09 10:10:00,105.34,106.35,105.31,106.01,613710.0,94.1366,95.0391,94.1097,94.7353,613710.0
2022-02-09 10:20:00,106.0,106.08,105.66,105.92,237811.0,94.7264,94.7979,94.4225,94.6549,237811.0
2022-02-09 10:30:00,105.92,106.0,105.71,105.87,218738.0,94.6549,94.7264,94.4672,94.6102,218738.0
2022-02-09 10:40:00,105.87,106.15,105.73,105.87,301323.0,94.6102,94.8604,94.4851,94.6102,301323.0
2022-02-09 10:50:00,105.86,105.86,105.53,105.66,264332.0,94.6012,94.6012,94.3063,94.4225,264332.0
2022-02-09 11:00:00,105.67,105.82,105.31,105.51,358980.0,94.4315,94.5655,94.1097,94.2885,358980.0
2022-02-09 11:10:00,105.51,105.72,105.11,105.58,310743.0,94.2885,94.4761,93.931,94.351,310743.0
2022-02-09 11:20:00,105.58,105.73,105.48,105.55,188348.0,94.351,94.4851,94.2617,94.3242,188348.0
2022-02-09 11:30:00,105.55,105.58,105.16,105.19,235323.0,94.3242,94.351,93.9757,94.0025,235323.0
2022-02-09 11:40:00,105.21,105.35,105.06,105.15,178794.0,94.0204,94.1455,93.8863,93.9668,178794.0
2022-02-09 11:50:00,105.17,105.2,104.77,105.07,280208.0,93.9846,94.0114,93.6272,93.8953,280208.0
2022-02-09 12:00:00,105.07,105.46,105.05,105.38,194854.0,93.8953,94.2438,93.8774,94.1723,194854.0
2022-02-09 12:10:00,105.41,105.42,105.02,105.23,219844.0,94.1991,94.208,93.8506,94.0383,219844.0
2022-02-09 12:20:00,105.23,105.27,104.57,104.83,309657.0,94.0383,94.074,93.4484,93.6808,309657.0
2022-02-09 12:30:00,104.82,104.89,104.12,104.88,340939.0,93.6719,93.7344,93.0463,93.7255,340939.0
2022-02-09 12:40:00,104.87,105.08,104.75,104.92,243748.0,93.7165,93.9042,93.6093,93.7612,243748.0
2022-02-09 12:50:00,104.93,105.24,104.92,105.16,162189.0,93.7702,94.0472,93.7612,93.9757,162189.0
2022-02-09 13:00:00,105.17,105.3,105.09,105.2,185007.0,93.9846,94.1008,93.9131,94.0114,185007.0
2022-02-09 13:10:00,105.19,105.29,104.88,104.94,131330.0,94.0025,94.0919,93.7255,93.7791,131330.0
2022-02-09 13:20:00,104.95,105.13,104.8,105.08,117113.0,93.788,93.9489,93.654,93.9042,117113.0
2022-02-09 13:30:00,105.1,105.2,104.89,104.93,112599.0,93.9221,94.0114,93.7344,93.7702,112599.0
2022-02-09 13:40:00,104.95,104.97,104.29,104.62,265759.0,93.788,93.8059,93.1982,93.4931,265759.0
2022-02-09 13:50:00,104.64,104.72,104.4,104.58,173025.0,93.511,93.5825,93.2965,93.4574,173025.0
2022-02-09 14:00:00,104.54,105.01,104.5,104.98,259134.0,93.4216,93.8417,93.3859,93.8148,259134.0
2022-02-09 14:10:00,104.97,104.99,104.73,104.91,132884.0,93.8059,93.8238,93.5914,93.7523,132884.0
2022-02-09 14:20:00,104.92,105.06,104.78,105.03,168583.0,93.7612,93.8863,93.6361,93.8595,168583.0
2022-02-09 14:30:00,105.03,105.1,104.96,104.98,122594.0,93.8595,93.9221,93.797,93.8148,122594.0
2022-02-09 14:40:00,104.98,105.15,104.96,105.08,122575.0,93.8148,93.9668,93.797,93.9042,122575.0
2022-02-09 14:50:00,105.1,105.1,104.79,104.81,135378.0,93.9221,93.9221,93.645,93.6629,135378.0
2022-02-09 15:00:00,104.81,104.88,104.5,104.66,225033.0,93.6629,93.7255,93.3859,93.5289,225033.0
2022-02-09 15:10:00,104.66,104.74,104.51,104.72,169463.0,93.5289,93.6004,93.3948,93.5825,169463.0
2022-02-09 15:20:00,104.72,104.82,104.62,104.75,202742.0,93.5825,93.6719,93.4931,93.6093,202742.0
2022-02-09 15:30:00,104.76,105.07,104.72,105.02,396001.0,93.6182,93.8953,93.5825,93.8506,396001.0
2022-02-09 15:40:00,105.01,105.06,104.76,104.82,415031.0,93.8417,93.8863,93.6182,93.6719,415031.0
2022-02-09 15:50:00,104.83,104.95,104.62,104.8,850921.0,93.6808,93.788,93.4931,93.654,850921.0
2022-02-10 09:30:00,104.6,105.49,104.46,105.21,517651.0,93.4753,94.2706,93.3501,94.0204,517651.0
2022-02-10 09:40:00,105.28,106.02,104.96,105.76,288523.0,94.0829,94.7442,93.797,94.5119,288523.0
2022-02-10 09:50:00,105.72,105.91,105.12,105.14,123892.0,94.4761,94.6459,93.94,93.9578,123892.0
2022-02-10 10:00:00,105.13,105.94,105.08,105.56,189856.0,93.9489,94.6727,93.9042,94.3332,189856.0
2022-02-10 10:10:00,105.6,106.01,105.52,105.82,185930.0,94.3689,94.7353,94.2974,94.5655,185930.0
2022-02-10 10:20:00,105.82,106.1,105.8,105.97,185077.0,94.5655,94.8157,94.5476,94.6995,185077.0
2022-02-10 10:30:00,105.98,106.31,105.78,106.28,180835.0,94.7085,95.0034,94.5298,94.9766,180835.0
2022-02-10 10:40:00,106.27,106.48,106.2,106.45,199251.0,94.9676,95.1553,94.9051,95.1285,199251.0
2022-02-10 10:50:00,106.45,106.45,105.93,105.99,174597.0,95.1285,95.1285,94.6638,94.7174,174597.0
2022-02-10 11:00:00,105.98,106.24,105.85,106.01,105038.0,94.7085,94.9408,94.5923,94.7353,105038.0
2022-02-10 11:10:00,106.01,106.1,105.72,105.82,118408.0,94.7353,94.8157,94.4761,94.5655,118408.0
2022-02-10 11:20:00,105.83,106.01,105.8,105.88,96815.0,94.5744,94.7353,94.5476,94.6191,96815.0
2022-02-10 11:30:00,105.87,106.03,105.72,105.85,96011.0,94.6102,94.7532,94.4761,94.5923,96011.0
2022-02-10 11:40:00,105.85,106.22,105.83,106.18,68021.0,94.5923,94.923,94.5744,94.8872,68021.0
2022-02-10 11:50:00,106.17,106.36,106.12,106.26,77016.0,94.8783,95.0481,94.8336,94.9587,77016.0
2022-02-10 12:00:00,106.27,106.64,106.16,106.59,99603.0,94.9676,95.2983,94.8693,95.2536,99603.0
2022-02-10 12:10:00,106.58,106.63,106.27,106.27,125630.0,95.2447,95.2894,94.9676,94.9676,125630.0
2022-02-10 12:20:00,106.26,106.43,106.1,106.14,167853.0,94.9587,95.1106,94.8157,94.8515,167853.0
2022-02-10 12:30:00,106.13,106.16,105.87,106.06,190582.0,94.8425,94.8693,94.6102,94.78,190582.0
2022-02-10 12:40:00,106.07,106.26,105.87,106.19,123439.0,94.7889,94.9587,94.6102,94.8962,123439.0
2022-02-10 12:50:00,106.16,106.16,105.62,105.76,147923.0,94.8693,94.8693,94.3868,94.5119,147923.0
2022-02-10 13:00:00,105.78,106.01,105.77,105.94,76725.0,94.5298,94.7353,94.5208,94.6727,76725.0
2022-02-10 13:10:00,105.92,105.98,105.68,105.8,52494.0,94.6549,94.7085,94.4404,94.5476,52494.0
2022-02-10 13:20:00,105.81,105.97,105.69,105.82,95545.0,94.5566,94.6995,94.4493,94.5655,95545.0
2022-02-10 13:30:00,105.8,105.85,105.5,105.72,103115.0,94.5476,94.5923,94.2795,94.4761,103115.0
2022-02-10 13:40:00,105.7,105.81,105.55,105.65,102356.0,94.4583,94.5566,94.3242,94.4136,102356.0
2022-02-10 13:50:00,105.64,105.8,105.58,105.79,86983.0,94.4046,94.5476,94.351,94.5387,86983.0
2022-02-10 14:00:00,105.79,105.79,105.39,105.42,115064.0,94.5387,94.5387,94.1812,94.208,115064.0
2022-02-10 14:10:00,105.42,105.45,105.26,105.3,112690.0,94.208,94.2349,94.0651,94.1008,112690.0
2022-02-10 14:20:00,105.31,105.49,105.18,105.46,95329.0,94.1097,94.2706,93.9936,94.2438,95329.0
2022-02-10 14:30:00,105.45,105.56,105.37,105.55,89856.0,94.2349,94.3332,94.1634,94.3242,89856.0
2022-02-10 14:40:00,105.56,105.68,105.44,105.56,98006.0,94.3332,94.4404,94.2259,94.3332,98006.0
2022-02-10 14:50:00,105.59,105.73,105.51,105.53,103244.0,94.36,94.4851,94.2885,94.3063,103244.0
2022-02-10 15:00:00,105.54,105.66,105.47,105.64,97099.0,94.3153,94.4225,94.2527,94.4046,97099.0
2022-02-10 15:10:00,105.66,105.84,105.47,105.5,110990.0,94.4225,94.5834,94.2527,94.2795,110990.0
2022-02-10 15:20:00,105.53,105.6,105.39,105.45,133798.0,94.3063,94.3689,94.1812,94.2349,133798.0
2022-02-10 15:30:00,105.43,105.55,105.22,105.42,138824.0,94.217,94.3242,94.0293,94.208,138824.0
2022-02-10 15:40:00,105.45,105.48,105.01,105.07,239676.0,94.2349,94.2617,93.8417,93.8953,239676.0
2022-02-10 15:50:00,105.05,105.44,104.91,105.33,620881.0,93.8774,94.2259,93.7523,94.1276,620881.0
2022-02-11 09:30:00,105.49,105.76,104.78,105.76,192404.0,94.2706,94.5119,93.6361,94.5119,192404.0
2022-02-11 09:40:00,105.75,106.07,105.73,105.96,74448.0,94.5029,94.7889,94.4851,94.6906,74448.0
2022-02-11 09:50:00,105.98,106.09,105.83,105.98,80751.0,94.7085,94.8068,94.5744,94.7085,80751.0
2022-02-11 10:00:00,106.03,106.14,105.61,105.8,72663.0,94.7532,94.8515,94.3778,94.5476,72663.0
2022-02-11 10:10:00,105.82,105.96,105.75,105.87,76358.0,94.5655,94.6906,94.5029,94.6102,76358.0
2022-02-11 10:20:00,105.88,105.93,105.63,105.79,52433.0,94.6191,94.6638,94.3957,94.5387,52433.0
2022-02-11 10:30:00,105.77,105.84,105.48,105.7,76512.0,94.5208,94.5834,94.2617,94.4583,76512.0
2022-02-11 10:40:00,105.7,105.84,105.51,105.57,196243.0,94.4583,94.5834,94.2885,94.3421,196243.0
2022-02-11 10:50:00,105.57,105.81,105.54,105.77,114847.0,94.3421,94.5566,94.3153,94.5208,114847.0
2022-02-11 11:00:00,105.75,105.85,105.58,105.58,75337.0,94.5029,94.5923,94.351,94.351,75337.0
2022-02-11 11:10:00,105.57,105.6,105.38,105.52,87917.0,94.3421,94.3689,94.1723,94.2974,87917.0
2022-02-11 11:20:00,105.53,105.58,105.36,105.39,57679.0,94.3063,94.351,94.1544,94.1812,57679.0
2022-02-11 11:30:00,105.39,105.4,105.21,105.22,70718.0,94.1812,94.1902,94.0204,94.0293,70718.0
2022-02-11 11:40:00,105.22,105.27,105.04,105.05,89610.0,94.0293,94.074,93.8685,93.8774,89610.0
2022-02-11 11:50:00,105.04,105.19,105.02,105.17,55816.0,93.8685,94.0025,93.8506,93.9846,55816.0
2022-02-11 12:00:00,105.18,105.25,105.14,105.21,57161.0,93.9936,94.0561,93.9578,94.0204,57161.0
2022-02-11 12:10:00,105.21,105.24,104.95,105.16,94042.0,94.0204,94.0472,93.788,93.9757,94042.0
2022-02-11 12:20:00,105.19,105.5,105.11,105.19,141581.0,94.0025,94.2795,93.931,94.0025,141581.0
2022-02-11 12:30:00,105.18,105.31,105.06,105.06,66794.0,93.9936,94.1097,93.8863,93.8863,66794.0
2022-02-11 12:40:00,105.07,105.2,105.02,105.02,56578.0,93.8953,94.0114,93.8506,93.8506,56578.0
2022-02-11 12:50:00,105.01,105.18,104.95,105.18,46507.0,93.8417,93.9936,93.788,93.9936,46507.0
2022-02-11 13:00:00,105.17,105.32,105.12,105.31,59613.0,93.9846,94.1187,93.94,94.1097,59613.0
2022-02-11 13:10:00,105.32,105.32,105.1,105.17,38859.0,94.1187,94.1187,93.9221,93.9846,38859.0
2022-02-11 13:20:00,105.17,105.34,105.12,105.16,44460.0,93.9846,94.1366,93.94,93.9757,44460.0
2022-02-11 13:30:00,105.13,105.3,105.0,105.0,66667.0,93.9489,94.1008,93.8327,93.8327,66667.0
2022-02-11 13:40:00,104.99,105.03,104.58,104.7,110228.0,93.8238,93.8595,93.4574,93.5646,110228.0
2022-02-11 13:50:00,104.7,104.84,104.62,104.72,72360.0,93.5646,93.6897,93.4931,93.5825,72360.0
2022-02-11 14:00:00,104.7,105.08,104.64,104.88,125545.0,93.5646,93.9042,93.511,93.7255,125545.0
2022-02-11 14:10:00,104.89,104.99,104.74,104.89,116160.0,93.7344,93.8238,93.6004,93.7344,116160.0
2022-02-11 14:20:00,104.87,104.99,104.58,104.59,154054.0,93.7165,93.8238,93.4574,93.4663,154054.0
2022-02-11 14:30:00,104.6,104.93,104.56,104.78,161401.0,93.4753,93.7702,93.4395,93.6361,161401.0
2022-02-11 14:40:00,104.8,104.85,104.52,104.58,163281.0,93.654,93.6987,93.4038,93.4574,163281.0
2022-02-11 14:50:00,104.57,104.81,104.38,104.76,185364.0,93.4484,93.6629,93.2787,93.6182,185364.0
2022-02-11 15:00:00,104.72,104.78,104.58,104.63,125274.0,93.5825,93.6361,93.4574,93.5021,125274.0
2022-02-11 15:10:00,104.63,104.7,104.44,104.47,109741.0,93.5021,93.5646,93.3323,93.3591,109741.0
2022-02-11 15:20:00,104.49,104.68,104.36,104.67,89719.0,93.377,93.5467,93.2608,93.5378,89719.0
2022-02-11 15:30:00,104.64,104.65,104.31,104.34,102342.0,93.511,93.5199,93.2161,93.2429,102342.0
2022-02-11 15:40:00,104.35,104.67,104.08,104.67,174588.0,93.2518,93.5378,93.0106,93.5378,174588.0
2022-02-11 15:50:00,104.61,104.66,104.15,104.21,343565.0,93.4842,93.5289,93.0731,93.1267,343565.0
2022-02-14 09:30:00,104.07,104.15,103.44,103.55,273161.0,93.0016,93.0731,92.4386,92.5369,273161.0
2022-02-14 09:40:00,103.56,103.8,102.91,103.2,168450.0,92.5459,92.7603,91.965,92.2242,168450.0
2022-02-14 09:50:00,103.19,103.2,102.85,102.99,118948.0,92.2152,92.2242,91.9114,92.0365,118948.0
2022-02-14 10:00:00,103.04,103.08,102.57,102.61,202428.0,92.0812,92.1169,91.6612,91.6969,202428.0
2022-02-14 10:10:00,102.59,102.87,102.38,102.61,197180.0,91.679,91.9293,91.4914,91.6969,197180.0
2022-02-14 10:20:00,102.61,102.97,102.56,102.62,91009.0,91.6969,92.0186,91.6522,91.7058,91009.0
2022-02-14 10:30:00,102.61,102.71,102.36,102.69,121958.0,91.6969,91.7863,91.4735,91.7684,121958.0
2022-02-14 10:40:00,102.7,102.71,102.4,102.4,197776.0,91.7773,91.7863,91.5092,91.5092,197776.0
2022-02-14 10:50:00,102.41,102.49,102.27,102.3,175252.0,91.5182,91.5897,91.3931,91.4199,175252.0
2022-02-14 11:00:00,102.32,102.45,102.24,102.26,150971.0,91.4377,91.5539,91.3663,91.3841,150971.0
2022-02-14 11:10:00,102.25,102.4,102.03,102.39,107187.0,91.3752,91.5092,91.1786,91.5003,107187.0
2022-02-14 11:20:00,102.38,102.58,102.26,102.49,83681.0,91.4914,91.6701,91.3841,91.5897,83681.0
2022-02-14 11:30:00,102.49,102.74,102.43,102.64,75743.0,91.5897,91.8131,91.536,91.7237,75743.0
2022-02-14 11:40:00,102.66,102.83,102.64,102.83,101098.0,91.7416,91.8935,91.7237,91.8935,101098.0
2022-02-14 11:50:00,102.84,102.86,102.57,102.81,102500.0,91.9024,91.9203,91.6612,91.8756,102500.0
2022-02-14 12:00:00,102.8,102.82,102.52,102.54,115748.0,91.8667,91.8846,91.6165,91.6343,115748.0
2022-02-14 12:10:00,102.54,102.65,102.51,102.64,96995.0,91.6343,91.7326,91.6075,91.7237,96995.0
2022-02-14 12:20:00,102.64,102.85,102.63,102.85,55662.0,91.7237,91.9114,91.7148,91.9114,55662.0
2022-02-14 12:30:00,102.85,102.9,102.68,102.76,71662.0,91.9114,91.9561,91.7595,91.8309,71662.0
2022-02-14 12:40:00,102.77,102.93,102.69,102.8,97757.0,91.8399,91.9829,91.7684,91.8667,97757.0
2022-02-14 12:50:00,102.79,102.94,102.79,102.94,59993.0,91.8578,91.9918,91.8578,91.9918,59993.0
2022-02-14 13:00:00,102.94,103.0,102.81,102.93,79148.0,91.9918,92.0454,91.8756,91.9829,79148.0
2022-02-14 13:10:00,102.94,102.96,102.85,102.92,68566.0,91.9918,92.0097,91.9114,91.9739,68566.0
2022-02-14 13:20:00,102.93,102.98,102.8,102.96,62441.0,91.9829,92.0276,91.8667,92.0097,62441.0
2022-02-14 13:30:00,102.95,102.96,102.78,102.88,58660.0,92.0007,92.0097,91.8488,91.9382,58660.0
2022-02-14 13:40:00,102.87,102.9,102.53,102.55,61252.0,91.9293,91.9561,91.6254,91.6433,61252.0
2022-02-14 13:50:00,102.57,102.63,102.4,102.54,135635.0,91.6612,91.7148,91.5092,91.6343,135635.0
2022-02-14 14:00:00,102.54,102.67,102.43,102.56,83204.0,91.6343,91.7505,91.536,91.6522,83204.0
2022-02-14 14:10:00,102.55,102.71,102.51,102.63,67287.0,91.6433,91.7863,91.6075,91.7148,67287.0
2022-02-14 14:20:00,102.64,102.99,102.51,102.71,85554.0,91.7237,92.0365,91.6075,91.7863,85554.0
2022-02-14 14:30:00,102.71,102.81,102.57,102.65,89722.0,91.7863,91.8756,91.6612,91.7326,89722.0
2022-02-14 14:40:00,102.65,102.76,102.56,102.6,47705.0,91.7326,91.8309,91.6522,91.688,47705.0
2022-02-14 14:50:00,102.59,102.8,102.59,102.72,60142.0,91.679,91.8667,91.679,91.7952,60142.0
2022-02-14 15:00:00,102.71,102.86,102.64,102.81,90836.0,91.7863,91.9203,91.7237,91.8756,90836.0
2022-02-14 15:10:00,102.8,102.86,102.63,102.68,86503.0,91.8667,91.9203,91.7148,91.7595,86503.0
2022-02-14 15:20:00,102.68,102.84,102.58,102.71,150763.0,91.7595,91.9024,91.6701,91.7863,150763.0
2022-02-14 15:30:00,102.71,102.88,102.69,102.78,182380.0,91.7863,91.9382,91.7684,91.8488,182380.0
2022-02-14 15:40:00,102.78,103.12,102.73,103.07,208862.0,91.8488,92.1527,91.8041,92.108,208862.0
2022-02-14 15:50:00,103.08,103.1,102.72,103.01,721892.0,92.1169,92.1348,91.7952,92.0544,721892.0
2022-02-15 09:30:00,103.86,104.4,103.76,103.82,257288.0,92.814,93.2965,92.7246,92.7782,257288.0
2022-02-15 09:40:00,103.85,104.41,103.73,104.31,146681.0,92.805,93.3055,92.6978,93.2161,146681.0
2022-02-15 09:50:00,104.32,104.35,103.81,104.01,98362.0,93.225,93.2518,92.7693,92.948,98362.0
2022-02-15 10:00:00,104.04,104.05,103.68,103.93,38695.0,92.9748,92.9838,92.6531,92.8765,38695.0
2022-02-15 10:10:00,103.93,104.23,103.89,104.18,63500.0,92.8765,93.1446,92.8408,93.0999,63500.0
2022-02-15 10:20:00,104.2,104.47,104.18,104.47,54277.0,93.1178,93.3591,93.0999,93.3591,54277.0
2022-02-15 10:30:00,104.48,104.52,104.09,104.11,69105.0,93.368,93.4038,93.0195,93.0374,69105.0
2022-02-15 10:40:00,104.13,104.13,103.71,103.73,87941.0,93.0552,93.0552,92.6799,92.6978,87941.0
2022-02-15 10:50:00,103.72,103.92,103.66,103.84,68160.0,92.6888,92.8676,92.6352,92.7961,68160.0
2022-02-15 11:00:00,103.85,103.95,103.77,103.8,61962.0,92.805,92.8944,92.7335,92.7603,61962.0
2022-02-15 11:10:00,103.79,103.82,103.62,103.62,52994.0,92.7514,92.7782,92.5995,92.5995,52994.0
2022-02-15 11:20:00,103.63,103.64,103.29,103.31,82309.0,92.6084,92.6174,92.3046,92.3225,82309.0
2022-02-15 11:30:00,103.31,103.35,103.1,103.1,82374.0,92.3225,92.3582,92.1348,92.1348,82374.0
2022-02-15 11:40:00,103.09,103.35,103.01,103.04,122629.0,92.1259,92.3582,92.0544,92.0812,122629.0
2022-02-15 11:50:00,103.04,103.1,102.81,103.06,114245.0,92.0812,92.1348,91.8756,92.099,114245.0
2022-02-15 12:00:00,103.07,103.39,103.03,103.32,88442.0,92.108,92.3939,92.0722,92.3314,88442.0
2022-02-15 12:10:00,103.33,103.38,103.19,103.23,42983.0,92.3403,92.385,92.2152,92.251,42983.0
2022-02-15 12:20:00,103.25,103.49,103.25,103.49,26783.0,92.2688,92.4833,92.2688,92.4833,26783.0
2022-02-15 12:30:00,103.5,103.65,103.47,103.48,49037.0,92.4922,92.6263,92.4654,92.4744,49037.0
2022-02-15 12:40:00,103.47,103.49,103.22,103.24,74693.0,92.4654,92.4833,92.242,92.2599,74693.0
2022-02-15 12:50:00,103.24,103.33,103.12,103.21,78001.0,92.2599,92.3403,92.1527,92.2331,78001.0
2022-02-15 13:00:00,103.22,103.23,103.08,103.23,34248.0,92.242,92.251,92.1169,92.251,34248.0
2022-02-15 13:10:00,103.23,103.32,103.19,103.3,31024.0,92.251,92.3314,92.2152,92.3135,31024.0
2022-02-15 13:20:00,103.32,103.37,103.15,103.25,55147.0,92.3314,92.3761,92.1795,92.2688,55147.0
2022-02-15 13:30:00,103.27,103.32,103.17,103.23,38838.0,92.2867,92.3314,92.1973,92.251,38838.0
2022-02-15 13:40:00,103.25,103.33,103.14,103.16,28463.0,92.2688,92.3403,92.1705,92.1884,28463.0
2022-02-15 13:50:00,103.15,103.17,103.06,103.15,50269.0,92.1795,92.1973,92.099,92.1795,50269.0
2022-02-15 14:00:00,103.13,103.16,102.97,102.99,37584.0,92.1616,92.1884,92.0186,92.0365,37584.0
2022-02-15 14:10:00,103.02,103.15,102.99,103.1,45848.0,92.0633,92.1795,92.0365,92.1348,45848.0
2022-02-15 14:20:00,103.11,103.16,103.07,103.14,38762.0,92.1437,92.1884,92.108,92.1705,38762.0
2022-02-15 14:30:00,103.11,103.17,103.03,103.07,40775.0,92.1437,92.1973,92.0722,92.108,40775.0
2022-02-15 14:40:00,103.07,103.09,102.86,102.92,59398.0,92.108,92.1259,91.9203,91.9739,59398.0
2022-02-15 14:50:00,102.93,102.99,102.9,102.94,62663.0,91.9829,92.0365,91.9561,91.9918,62663.0
2022-02-15 15:00:00,102.94,102.97,102.84,102.86,52618.0,91.9918,92.0186,91.9024,91.9203,52618.0
2022-02-15 15:10:00,102.85,102.98,102.83,102.94,46517.0,91.9114,92.0276,91.8935,91.9918,46517.0
2022-02-15 15:20:00,102.95,102.99,102.86,102.96,70579.0,92.0007,92.0365,91.9203,92.0097,70579.0
2022-02-15 15:30:00,102.96,102.96,102.62,102.67,104615.0,92.0097,92.0097,91.7058,91.7505,104615.0
2022-02-15 15:40:00,102.66,102.76,102.53,102.72,116090.0,91.7416,91.8309,91.6254,91.7952,116090.0
2022-02-15 15:50:00,102.73,103.02,102.73,102.96,274919.0,91.8041,92.0633,91.8041,92.0097,274919.0
2022-02-16 09:30:00,103.05,103.74,102.9,103.73,268784.0,92.0901,92.7067,91.9561,92.6978,268784.0
2022-02-16 09:40:00,103.72,104.24,103.6,104.06,145553.0,92.6888,93.1535,92.5816,92.9927,145553.0
2022-02-16 09:50:00,104.06,104.2,103.82,103.85,126184.0,92.9927,93.1178,92.7782,92.805,126184.0
2022-02-16 10:00:00,103.83,104.02,103.58,103.76,131509.0,92.7871,92.9569,92.5637,92.7246,131509.0
2022-02-16 10:10:00,103.77,104.07,103.77,103.84,88796.0,92.7335,93.0016,92.7335,92.7961,88796.0
2022-02-16 10:20:00,103.85,103.99,103.76,103.87,68579.0,92.805,92.9301,92.7246,92.8229,68579.0
2022-02-16 10:30:00,103.87,104.03,103.69,103.95,93093.0,92.8229,92.9659,92.662,92.8944,93093.0
2022-02-16 10:40:00,103.95,103.95,103.73,103.8,70204.0,92.8944,92.8944,92.6978,92.7603,70204.0
2022-02-16 10:50:00,103.8,103.9,103.54,103.55,52953.0,92.7603,92.8497,92.528,92.5369,52953.0
2022-02-16 11:00:00,103.54,103.82,103.53,103.62,103004.0,92.528,92.7782,92.5191,92.5995,103004.0
2022-02-16 11:10:00,103.62,103.87,103.57,103.62,75184.0,92.5995,92.8229,92.5548,92.5995,75184.0
2022-02-16 11:20:00,103.61,103.77,103.57,103.77,39010.0,92.5905,92.7335,92.5548,92.7335,39010.0
2022-02-16 11:30:00,103.75,103.77,103.62,103.68,64404.0,92.7157,92.7335,92.5995,92.6531,64404.0
2022-02-16 11:40:00,103.69,103.69,103.3,103.38,64911.0,92.662,92.662,92.3135,92.385,64911.0
2022-02-16 11:50:00,103.36,103.36,103.22,103.34,57852.0,92.3671,92.3671,92.242,92.3493,57852.0
2022-02-16 12:00:00,103.34,103.47,103.28,103.34,50054.0,92.3493,92.4654,92.2956,92.3493,50054.0
2022-02-16 12:10:00,103.33,103.37,103.13,103.15,58193.0,92.3403,92.3761,92.1616,92.1795,58193.0
2022-02-16 12:20:00,103.15,103.17,103.03,103.05,44022.0,92.1795,92.1973,92.0722,92.0901,44022.0
2022-02-16 12:30:00,103.05,103.07,102.83,103.02,54851.0,92.0901,92.108,91.8935,92.0633,54851.0
2022-02-16 12:40:00,103.02,103.07,102.95,103.03,44527.0,92.0633,92.108,92.0007,92.0722,44527.0
2022-02-16 12:50:00,103.02,103.23,102.99,103.19,57901.0,92.0633,92.251,92.0365,92.2152,57901.0
2022-02-16 13:00:00,103.19,103.32,103.16,103.16,59158.0,92.2152,92.3314,92.1884,92.1884,59158.0
2022-02-16 13:10:00,103.16,103.21,103.08,103.14,71996.0,92.1884,92.2331,92.1169,92.1705,71996.0
2022-02-16 13:20:00,103.14,103.22,103.07,103.1,90389.0,92.1705,92.242,92.108,92.1348,90389.0
2022-02-16 13:30:00,103.1,103.34,103.09,103.23,54263.0,92.1348,92.3493,92.1259,92.251,54263.0
2022-02-16 13:40:00,103.22,103.22,103.03,103.08,62559.0,92.242,92.242,92.0722,92.1169,62559.0
2022-02-16 13:50:00,103.07,103.13,103.0,103.07,39186.0,92.108,92.1616,92.0454,92.108,39186.0
2022-02-16 14:00:00,103.07,103.48,102.98,103.32,57376.0,92.108,92.4744,92.0276,92.3314,57376.0
2022-02-16 14:10:00,103.32,103.6,103.22,103.59,119112.0,92.3314,92.5816,92.242,92.5727,119112.0
2022-02-16 14:20:00,103.58,103.81,103.54,103.69,41230.0,92.5637,92.7693,92.528,92.662,41230.0
2022-02-16 14:30:00,103.7,103.98,103.64,103.68,55442.0,92.671,92.9212,92.6174,92.6531,55442.0
2022-02-16 14:40:00,103.69,103.75,103.63,103.66,33833.0,92.662,92.7157,92.6084,92.6352,33833.0
2022-02-16 14:50:00,103.67,103.75,103.65,103.67,43431.0,92.6442,92.7157,92.6263,92.6442,43431.0
2022-02-16 15:00:00,103.68,103.84,103.63,103.77,51422.0,92.6531,92.7961,92.6084,92.7335,51422.0
2022-02-16 15:10:00,103.76,103.77,103.64,103.71,45553.0,92.7246,92.7335,92.6174,92.6799,45553.0
2022-02-16 15:20:00,103.7,103.77,103.67,103.72,31361.0,92.671,92.7335,92.6442,92.6888,31361.0
2022-02-16 15:30:00,103.72,103.79,103.65,103.79,84951.0,92.6888,92.7514,92.6263,92.7514,84951.0
2022-02-16 15:40:00,103.78,103.94,103.74,103.94,87947.0,92.7425,92.8855,92.7067,92.8855,87947.0
2022-02-16 15:50:00,103.93,104.08,103.9,103.95,501311.0,92.8765,93.0106,92.8497,92.8944,501311.0
2022-02-17 09:30:00,103.65,103.94,103.0,103.05,116428.0,92.6263,92.8855,92.0454,92.0901,116428.0
2022-02-17 09:40:00,103.07,103.18,102.85,102.9,92602.0,92.108,92.2063,91.9114,91.9561,92602.0
2022-02-17 09:50:00,102.91,102.98,102.57,102.63,69378.0,91.965,92.0276,91.6612,91.7148,69378.0
2022-02-17 10:00:00,102.61,102.65,102.45,102.56,63374.0,91.6969,91.7326,91.5539,91.6522,63374.0
2022-02-17 10:10:00,102.55,102.96,102.53,102.85,58218.0,91.6433,92.0097,91.6254,91.9114,58218.0
2022-02-17 10:20:00,102.87,102.95,102.61,102.65,37460.0,91.9293,92.0007,91.6969,91.7326,37460.0
2022-02-17 10:30:00,102.64,102.74,102.54,102.65,50718.0,91.7237,91.8131,91.6343,91.7326,50718.0
2022-02-17 10:40:00,102.66,102.82,102.6,102.66,57381.0,91.7416,91.8846,91.688,91.7416,57381.0
2022-02-17 10:50:00,102.66,102.69,102.53,102.65,53443.0,91.7416,91.7684,91.6254,91.7326,53443.0
2022-02-17 11:00:00,102.64,102.77,102.56,102.69,46301.0,91.7237,91.8399,91.6522,91.7684,46301.0
2022-02-17 11:10:00,102.68,102.71,102.54,102.63,42249.0,91.7595,91.7863,91.6343,91.7148,42249.0
2022-02-17 11:20:00,102.64,102.64,102.45,102.52,29038.0,91.7237,91.7237,91.5539,91.6165,29038.0
2022-02-17 11:30:00,102.52,102.64,102.5,102.6,52379.0,91.6165,91.7237,91.5986,91.688,52379.0
2022-02-17 11:40:00,102.59,102.85,102.58,102.84,46952.0,91.679,91.9114,91.6701,91.9024,46952.0
2022-02-17 11:50:00,102.82,102.88,102.6,102.77,56933.0,91.8846,91.9382,91.688,91.8399,56933.0
2022-02-17 12:00:00,102.78,102.91,102.73,102.83,50057.0,91.8488,91.965,91.8041,91.8935,50057.0
2022-02-17 12:10:00,102.85,103.05,102.83,103.04,83028.0,91.9114,92.0901,91.8935,92.0812,83028.0
2022-02-17 12:20:00,103.05,103.06,102.81,102.88,46346.0,92.0901,92.099,91.8756,91.9382,46346.0
2022-02-17 12:30:00,102.86,102.91,102.76,102.87,54992.0,91.9203,91.965,91.8309,91.9293,54992.0
2022-02-17 12:40:00,102.87,102.93,102.69,102.76,81861.0,91.9293,91.9829,91.7684,91.8309,81861.0
2022-02-17 12:50:00,102.78,102.9,102.77,102.85,43392.0,91.8488,91.9561,91.8399,91.9114,43392.0
2022-02-17 13:00:00,102.85,102.87,102.8,102.85,57102.0,91.9114,91.9293,91.8667,91.9114,57102.0
2022-02-17 13:10:00,102.86,102.97,102.82,102.88,31552.0,91.9203,92.0186,91.8846,91.9382,31552.0
2022-02-17 13:20:00,102.87,102.93,102.84,102.91,34969.0,91.9293,91.9829,91.9024,91.965,34969.0
2022-02-17 13:30:00,102.9,102.97,102.84,102.85,51884.0,91.9561,92.0186,91.9024,91.9114,51884.0
2022-02-17 13:40:00,102.84,102.93,102.81,102.86,53131.0,91.9024,91.9829,91.8756,91.9203,53131.0
2022-02-17 13:50:00,102.86,102.89,102.71,102.72,32209.0,91.9203,91.9471,91.7863,91.7952,32209.0
2022-02-17 14:00:00,102.71,102.85,102.62,102.72,228005.0,91.7863,91.9114,91.7058,91.7952,228005.0
2022-02-17 14:10:00,102.71,102.71,102.52,102.57,48762.0,91.7863,91.7863,91.6165,91.6612,48762.0
2022-02-17 14:20:00,102.55,102.56,102.36,102.38,38880.0,91.6433,91.6522,91.4735,91.4914,38880.0
2022-02-17 14:30:00,102.36,102.38,102.23,102.25,49441.0,91.4735,91.4914,91.3573,91.3752,49441.0
2022-02-17 14:40:00,102.25,102.31,102.19,102.22,56486.0,91.3752,91.4288,91.3216,91.3484,56486.0
2022-02-17 14:50:00,102.21,102.22,102.06,102.09,72499.0,91.3394,91.3484,91.2054,91.2322,72499.0
2022-02-17 15:00:00,102.1,102.26,102.09,102.22,81666.0,91.2411,91.3841,91.2322,91.3484,81666.0
2022-02-17 15:10:00,102.22,102.31,102.17,102.28,70783.0,91.3484,91.4288,91.3037,91.402,70783.0
2022-02-17 15:20:00,102.27,102.48,102.26,102.41,76566.0,91.3931,91.5807,91.3841,91.5182,76566.0
2022-02-17 15:30:00,102.4,102.55,102.3,102.53,83478.0,91.5092,91.6433,91.4199,91.6254,83478.0
2022-02-17 15:40:00,102.51,102.52,102.36,102.38,140552.0,91.6075,91.6165,91.4735,91.4914,140552.0
2022-02-17 15:50:00,102.39,102.48,102.08,102.29,411490.0,91.5003,91.5807,91.2233,91.4109,411490.0
2022-02-18 09:30:00,102.55,102.91,102.38,102.89,300605.0,91.6433,91.965,91.4914,91.9471,300605.0
2022-02-18 09:40:00,102.91,102.99,102.05,102.28,64001.0,91.965,92.0365,91.1965,91.402,64001.0
2022-02-18 09:50:00,102.28,102.76,102.13,102.74,59560.0,91.402,91.8309,91.268,91.8131,59560.0
2022-02-18 10:00:00,102.71,102.91,102.56,102.63,41889.0,91.7863,91.965,91.6522,91.7148,41889.0
2022-02-18 10:10:00,102.65,102.72,102.51,102.69,50075.0,91.7326,91.7952,91.6075,91.7684,50075.0
2022-02-18 10:20:00,102.68,102.71,102.48,102.53,54625.0,91.7595,91.7863,91.5807,91.6254,54625.0
2022-02-18 10:30:00,102.51,102.71,102.41,102.52,65859.0,91.6075,91.7863,91.5182,91.6165,65859.0
2022-02-18 10:40:00,102.55,102.66,102.45,102.54,93328.0,91.6433,91.7416,91.5539,91.6343,93328.0
2022-02-18 10:50:00,102.55,102.72,102.53,102.56,58465.0,91.6433,91.7952,91.6254,91.6522,58465.0
2022-02-18 11:00:00,102.58,102.59,102.27,102.28,67636.0,91.6701,91.679,91.3931,91.402,67636.0
2022-02-18 11:10:00,102.28,102.34,102.21,102.23,52612.0,91.402,91.4556,91.3394,91.3573,52612.0
2022-02-18 11:20:00,102.2,102.43,102.15,102.25,52210.0,91.3305,91.536,91.2858,91.3752,52210.0
2022-02-18 11:30:00,102.26,102.26,101.97,101.98,117202.0,91.3841,91.3841,91.125,91.1339,117202.0
2022-02-18 11:40:00,101.99,102.07,101.82,101.91,62162.0,91.1428,91.2143,90.9909,91.0714,62162.0
2022-02-18 11:50:00,101.92,101.92,101.58,101.63,75924.0,91.0803,91.0803,90.7764,90.8211,75924.0
2022-02-18 12:00:00,101.64,101.64,101.43,101.55,80204.0,90.8301,90.8301,90.6424,90.7496,80204.0
2022-02-18 12:10:00,101.56,101.7,101.52,101.67,78532.0,90.7586,90.8837,90.7228,90.8569,78532.0
2022-02-18 12:20:00,101.68,101.68,101.47,101.62,46555.0,90.8658,90.8658,90.6781,90.8122,46555.0
2022-02-18 12:30:00,101.61,101.7,101.48,101.53,77923.0,90.8033,90.8837,90.6871,90.7318,77923.0
2022-02-18 12:40:00,101.51,101.63,101.49,101.53,72547.0,90.7139,90.8211,90.696,90.7318,72547.0
2022-02-18 12:50:00,101.53,101.64,101.28,101.33,65396.0,90.7318,90.8301,90.5084,90.553,65396.0
2022-02-18 13:00:00,101.32,101.43,101.22,101.42,55660.0,90.5441,90.6424,90.4547,90.6335,55660.0
2022-02-18 13:10:00,101.43,101.6,101.4,101.48,75379.0,90.6424,90.7943,90.6156,90.6871,75379.0
2022-02-18 13:20:00,101.47,101.74,101.46,101.63,64298.0,90.6781,90.9194,90.6692,90.8211,64298.0
2022-02-18 13:30:00,101.63,101.68,101.5,101.65,56585.0,90.8211,90.8658,90.705,90.839,56585.0
2022-02-18 13:40:00,101.66,101.87,101.6,101.81,55103.0,90.8479,91.0356,90.7943,90.982,55103.0
2022-02-18 13:50:00,101.81,102.08,101.79,102.01,75583.0,90.982,91.2233,90.9641,91.1607,75583.0
2022-02-18 14:00:00,102.02,102.18,101.96,102.08,46889.0,91.1697,91.3126,91.116,91.2233,46889.0
2022-02-18 14:10:00,102.03,102.21,102.03,102.2,44703.0,91.1786,91.3394,91.1786,91.3305,44703.0
2022-02-18 14:20:00,102.21,102.42,102.2,102.4,44712.0,91.3394,91.5271,91.3305,91.5092,44712.0
2022-02-18 14:30:00,102.38,102.45,102.18,102.22,46588.0,91.4914,91.5539,91.3126,91.3484,46588.0
2022-02-18 14:40:00,102.2,102.27,102.16,102.16,34391.0,91.3305,91.3931,91.2948,91.2948,34391.0
2022-02-18 14:50:00,102.13,102.65,102.11,102.64,41132.0,91.268,91.7326,91.2501,91.7237,41132.0
2022-02-18 15:00:00,102.66,102.77,102.33,102.38,65673.0,91.7416,91.8399,91.4467,91.4914,65673.0
2022-02-18 15:10:00,102.39,102.44,102.18,102.24,77689.0,91.5003,91.545,91.3126,91.3663,77689.0
2022-02-18 15:20:00,102.27,102.28,102.1,102.13,61691.0,91.3931,91.402,91.2411,91.268,61691.0
2022-02-18 15:30:00,102.13,102.17,101.84,102.13,104845.0,91.268,91.3037,91.0088,91.268,104845.0
2022-02-18 15:40:00,102.11,102.41,102.04,102.23,87815.0,91.2501,91.5182,91.1875,91.3573,87815.0
2022-02-18 15:50:00,102.25,102.32,102.0,102.14,312430.0,91.3752,91.4377,91.1518,91.2769,312430.0
2022-02-22 09:30:00,102.16,102.49,101.74,101.81,217772.0,91.2948,91.5897,90.9194,90.982,217772.0
2022-02-22 09:40:00,101.77,102.3,101.7,102.28,51607.0,90.9462,91.4199,90.8837,91.402,51607.0
2022-02-22 09:50:00,102.28,102.75,102.21,102.67,49582.0,91.402,91.822,91.3394,91.7505,49582.0
2022-02-22 10:00:00,102.64,102.78,102.24,102.32,42858.0,91.7237,91.8488,91.3663,91.4377,42858.0
2022-02-22 10:10:00,102.31,102.37,102.06,102.28,51610.0,91.4288,91.4824,91.2054,91.402,51610.0
2022-02-22 10:20:00,102.28,102.6,102.14,102.57,45285.0,91.402,91.688,91.2769,91.6612,45285.0
2022-02-22 10:30:00,102.59,102.6,102.38,102.44,34988.0,91.679,91.688,91.4914,91.545,34988.0
2022-02-22 10:40:00,102.41,102.49,102.2,102.23,88093.0,91.5182,91.5897,91.3305,91.3573,88093.0
2022-02-22 10:50:00,102.21,102.21,101.99,102.06,70725.0,91.3394,91.3394,91.1428,91.2054,70725.0
2022-02-22 11:00:00,102.08,102.44,102.07,102.31,53985.0,91.2233,91.545,91.2143,91.4288,53985.0
2022-02-22 11:10:00,102.31,102.39,102.28,102.34,31381.0,91.4288,91.5003,91.402,91.4556,31381.0
2022-02-22 11:20:00,102.31,102.67,102.31,102.41,97468.0,91.4288,91.7505,91.4288,91.5182,97468.0
2022-02-22 11:30:00,102.4,102.58,102.27,102.39,27480.0,91.5092,91.6701,91.3931,91.5003,27480.0
2022-02-22 11:40:00,102.39,102.65,102.36,102.62,47868.0,91.5003,91.7326,91.4735,91.7058,47868.0
2022-02-22 11:50:00,102.64,102.75,102.42,102.54,50122.0,91.7237,91.822,91.5271,91.6343,50122.0
2022-02-22 12:00:00,102.54,102.66,102.5,102.54,43762.0,91.6343,91.7416,91.5986,91.6343,43762.0
2022-02-22 12:10:00,102.56,102.56,102.32,102.39,29957.0,91.6522,91.6522,91.4377,91.5003,29957.0
2022-02-22 12:20:00,102.37,102.44,102.16,102.18,44401.0,91.4824,91.545,91.2948,91.3126,44401.0
2022-02-22 12:30:00,102.15,102.17,101.96,102.0,61093.0,91.2858,91.3037,91.116,91.1518,61093.0
2022-02-22 12:40:00,102.0,102.07,101.94,101.97,41743.0,91.1518,91.2143,91.0982,91.125,41743.0
2022-02-22 12:50:00,101.97,102.08,101.78,101.81,54363.0,91.125,91.2233,90.9552,90.982,54363.0
2022-02-22 13:00:00,101.82,101.92,101.77,101.84,29566.0,90.9909,91.0803,90.9462,91.0088,29566.0
2022-02-22 13:10:00,101.87,101.94,101.61,101.69,101089.0,91.0356,91.0982,90.8033,90.8747,101089.0
2022-02-22 13:20:00,101.69,101.89,101.68,101.77,45940.0,90.8747,91.0535,90.8658,90.9462,45940.0
2022-02-22 13:30:00,101.76,101.83,101.63,101.67,34248.0,90.9373,90.9999,90.8211,90.8569,34248.0
2022-02-22 13:40:00,101.68,101.71,101.52,101.55,43784.0,90.8658,90.8926,90.7228,90.7496,43784.0
2022-02-22 13:50:00,101.54,101.56,101.44,101.54,42561.0,90.7407,90.7586,90.6513,90.7407,42561.0
2022-02-22 14:00:00,101.55,101.55,101.18,101.23,41839.0,90.7496,90.7496,90.419,90.4637,41839.0
2022-02-22 14:10:00,101.24,101.33,101.11,101.31,86075.0,90.4726,90.553,90.3564,90.5352,86075.0
2022-02-22 14:20:00,101.31,101.5,101.03,101.36,105949.0,90.5352,90.705,90.2849,90.5798,105949.0
2022-02-22 14:30:00,101.33,101.52,101.25,101.44,44086.0,90.553,90.7228,90.4815,90.6513,44086.0
2022-02-22 14:40:00,101.47,101.97,101.47,101.97,77900.0,90.6781,91.125,90.6781,91.125,77900.0
2022-02-22 14:50:00,101.97,102.07,101.86,101.96,67433.0,91.125,91.2143,91.0267,91.116,67433.0
2022-02-22 15:00:00,101.98,102.37,101.94,102.2,102732.0,91.1339,91.4824,91.0982,91.3305,102732.0
2022-02-22 15:10:00,102.22,102.48,102.2,102.28,82216.0,91.3484,91.5807,91.3305,91.402,82216.0
2022-02-22 15:20:00,102.26,102.4,102.15,102.34,82466.0,91.3841,91.5092,91.2858,91.4556,82466.0
2022-02-22 15:30:00,102.32,102.32,102.06,102.22,87836.0,91.4377,91.4377,91.2054,91.3484,87836.0
2022-02-22 15:40:00,102.22,102.23,101.7,101.73,94648.0,91.3484,91.3573,90.8837,90.9105,94648.0
2022-02-22 15:50:00,101.72,102.0,101.49,101.92,258182.0,90.9016,91.1518,90.696,91.0803,258182.0
2022-02-23 09:30:00,102.54,102.83,102.17,102.75,205706.0,91.6343,91.8935,91.3037,91.822,205706.0
2022-02-23 09:40:00,102.76,103.15,102.7,102.85,81980.0,91.8309,92.1795,91.7773,91.9114,81980.0
2022-02-23 09:50:00,102.86,102.89,102.58,102.7,27403.0,91.9203,91.9471,91.6701,91.7773,27403.0
2022-02-23 10:00:00,102.66,102.87,102.61,102.71,38151.0,91.7416,91.9293,91.6969,91.7863,38151.0
2022-02-23 10:10:00,102.68,102.73,102.44,102.46,64294.0,91.7595,91.8041,91.545,91.5629,64294.0
2022-02-23 10:20:00,102.49,102.71,102.4,102.5,68348.0,91.5897,91.7863,91.5092,91.5986,68348.0
2022-02-23 10:30:00,102.49,102.86,102.29,102.78,66774.0,91.5897,91.9203,91.4109,91.8488,66774.0
2022-02-23 10:40:00,102.79,102.95,102.76,102.9,64260.0,91.8578,92.0007,91.8309,91.9561,64260.0
2022-02-23 10:50:00,102.9,103.02,102.84,102.97,56509.0,91.9561,92.0633,91.9024,92.0186,56509.0
2022-02-23 11:00:00,102.96,103.25,102.91,103.2,105890.0,92.0097,92.2688,91.965,92.2242,105890.0
2022-02-23 11:10:00,103.19,103.47,103.19,103.44,80236.0,92.2152,92.4654,92.2152,92.4386,80236.0
2022-02-23 11:20:00,103.45,103.48,103.16,103.23,85531.0,92.4476,92.4744,92.1884,92.251,85531.0
2022-02-23 11:30:00,103.23,103.44,103.2,103.27,45988.0,92.251,92.4386,92.2242,92.2867,45988.0
2022-02-23 11:40:00,103.27,103.31,103.06,103.31,59770.0,92.2867,92.3225,92.099,92.3225,59770.0
2022-02-23 11:50:00,103.29,103.36,103.21,103.31,62294.0,92.3046,92.3671,92.2331,92.3225,62294.0
2022-02-23 12:00:00,103.31,103.34,103.11,103.2,32471.0,92.3225,92.3493,92.1437,92.2242,32471.0
2022-02-23 12:10:00,103.22,103.33,103.1,103.33,66504.0,92.242,92.3403,92.1348,92.3403,66504.0
2022-02-23 12:20:00,103.31,103.37,103.25,103.35,39279.0,92.3225,92.3761,92.2688,92.3582,39279.0
2022-02-23 12:30:00,103.36,103.41,103.27,103.29,64723.0,92.3671,92.4118,92.2867,92.3046,64723.0
2022-02-23 12:40:00,103.32,103.37,103.17,103.18,38373.0,92.3314,92.3761,92.1973,92.2063,38373.0
2022-02-23 12:50:00,103.16,103.16,102.94,102.99,36331.0,92.1884,92.1884,91.9918,92.0365,36331.0
2022-02-23 13:00:00,102.98,102.98,102.76,102.76,40198.0,92.0276,92.0276,91.8309,91.8309,40198.0
2022-02-23 13:10:00,102.77,102.77,102.43,102.59,75092.0,91.8399,91.8399,91.536,91.679,75092.0
2022-02-23 13:20:00,102.58,102.64,102.43,102.43,38770.0,91.6701,91.7237,91.536,91.536,38770.0
2022-02-23 13:30:00,102.46,102.58,102.24,102.55,66221.0,91.5629,91.6701,91.3663,91.6433,66221.0
2022-02-23 13:40:00,102.54,102.62,102.41,102.5,81153.0,91.6343,91.7058,91.5182,91.5986,81153.0
2022-02-23 13:50:00,102.5,102.53,102.32,102.46,73596.0,91.5986,91.6254,91.4377,91.5629,73596.0
2022-02-23 14:00:00,102.45,102.51,102.26,102.42,67880.0,91.5539,91.6075,91.3841,91.5271,67880.0
2022-02-23 14:10:00,102.43,102.59,102.34,102.5,64057.0,91.536,91.679,91.4556,91.5986,64057.0
2022-02-23 14:20:00,102.47,102.58,102.33,102.37,77395.0,91.5718,91.6701,91.4467,91.4824,77395.0
2022-02-23 14:30:00,102.41,102.59,102.4,102.49,36075.0,91.5182,91.679,91.5092,91.5897,36075.0
2022-02-23 14:40:00,102.49,102.49,102.22,102.3,80409.0,91.5897,91.5897,91.3484,91.4199,80409.0
2022-02-23 14:50:00,102.3,102.39,102.2,102.26,66765.0,91.4199,91.5003,91.3305,91.3841,66765.0
2022-02-23 15:00:00,102.24,102.38,102.18,102.26,65386.0,91.3663,91.4914,91.3126,91.3841,65386.0
2022-02-23 15:10:00,102.27,102.49,102.22,102.34,103857.0,91.3931,91.5897,91.3484,91.4556,103857.0
2022-02-23 15:20:00,102.36,102.49,102.32,102.45,60011.0,91.4735,91.5897,91.4377,91.5539,60011.0
2022-02-23 15:30:00,102.44,102.44,102.16,102.17,83180.0,91.545,91.545,91.2948,91.3037,83180.0
2022-02-23 15:40:00,102.14,102.27,102.03,102.06,159619.0,91.2769,91.3931,91.1786,91.2054,159619.0
2022-02-23 15:50:00,102.07,102.32,101.97,102.25,388002.0,91.2143,91.4377,91.125,91.3752,388002.0
2022-02-24 09:30:00,100.26,100.87,99.61,99.8,510515.0,89.5968,90.142,89.016,89.1858,510515.0
2022-02-24 09:40:00,99.77,100.17,99.6,99.68,132143.0,89.159,89.5164,89.007,89.0785,132143.0
2022-02-24 09:50:00,99.71,100.45,99.63,100.45,121442.0,89.1053,89.7666,89.0338,89.7666,121442.0
2022-02-24 10:00:00,100.47,100.59,99.81,99.86,146865.0,89.7845,89.8917,89.1947,89.2394,146865.0
2022-02-24 10:10:00,99.82,100.26,99.66,99.99,160973.0,89.2036,89.5968,89.0607,89.3556,160973.0
2022-02-24 10:20:00,100.03,100.13,99.67,99.93,126484.0,89.3913,89.4807,89.0696,89.3019,126484.0
2022-02-24 10:30:00,99.92,99.95,99.65,99.78,111275.0,89.293,89.3198,89.0517,89.1679,111275.0
2022-02-24 10:40:00,99.8,100.04,99.63,99.71,87115.0,89.1858,89.4002,89.0338,89.1053,87115.0
2022-02-24 10:50:00,99.73,100.04,99.55,99.75,109763.0,89.1232,89.4002,88.9623,89.1411,109763.0
2022-02-24 11:00:00,99.75,99.99,99.61,99.97,87978.0,89.1411,89.3556,89.016,89.3377,87978.0
2022-02-24 11:10:00,99.99,100.13,99.77,100.03,82158.0,89.3556,89.4807,89.159,89.3913,82158.0
2022-02-24 11:20:00,100.02,100.06,99.67,99.8,170404.0,89.3824,89.4181,89.0696,89.1858,170404.0
2022-02-24 11:30:00,99.81,100.21,99.69,100.09,90895.0,89.1947,89.5522,89.0875,89.4449,90895.0
2022-02-24 11:40:00,100.1,100.1,99.66,99.71,83711.0,89.4539,89.4539,89.0607,89.1053,83711.0
2022-02-24 11:50:00,99.7,99.92,99.63,99.88,57890.0,89.0964,89.293,89.0338,89.2573,57890.0
2022-02-24 12:00:00,99.88,99.89,99.55,99.58,71028.0,89.2573,89.2662,88.9623,88.9892,71028.0
2022-02-24 12:10:00,99.6,99.6,99.34,99.53,96799.0,89.007,89.007,88.7747,88.9445,96799.0
2022-02-24 12:20:00,99.53,99.54,99.35,99.42,81350.0,88.9445,88.9534,88.7836,88.8462,81350.0
2022-02-24 12:30:00,99.44,99.48,99.09,99.19,145761.0,88.864,88.8998,88.5513,88.6406,145761.0
2022-02-24 12:40:00,99.21,99.35,99.14,99.29,72755.0,88.6585,88.7836,88.596,88.73,72755.0
2022-02-24 12:50:00,99.28,99.33,98.92,98.97,110477.0,88.7211,88.7657,88.3994,88.444,110477.0
2022-02-24 13:00:00,98.98,99.12,98.78,99.06,71460.0,88.453,88.5781,88.2742,88.5245,71460.0
2022-02-24 13:10:00,99.05,99.22,98.98,99.16,56861.0,88.5155,88.6674,88.453,88.6138,56861.0
2022-02-24 13:20:00,99.14,99.21,98.72,98.73,85707.0,88.596,88.6585,88.2206,88.2296,85707.0
2022-02-24 13:30:00,98.72,98.78,98.46,98.66,123413.0,88.2206,88.2742,87.9883,88.167,123413.0
2022-02-24 13:40:00,98.64,99.28,98.49,99.22,108727.0,88.1491,88.7211,88.0151,88.6674,108727.0
2022-02-24 13:50:00,99.23,99.33,98.9,98.96,88851.0,88.6764,88.7657,88.3815,88.4351,88851.0
2022-02-24 14:00:00,98.99,99.19,98.85,98.91,107914.0,88.4619,88.6406,88.3368,88.3904,107914.0
2022-02-24 14:10:00,98.9,99.16,98.84,99.13,76848.0,88.3815,88.6138,88.3279,88.587,76848.0
2022-02-24 14:20:00,99.14,99.46,99.08,99.39,80495.0,88.596,88.8819,88.5423,88.8194,80495.0
2022-02-24 14:30:00,99.38,99.6,99.32,99.45,136496.0,88.8104,89.007,88.7568,88.873,136496.0
2022-02-24 14:40:00,99.47,99.51,99.33,99.5,74023.0,88.8909,88.9266,88.7657,88.9177,74023.0
2022-02-24 14:50:00,99.48,99.73,99.43,99.71,95656.0,88.8998,89.1232,88.8551,89.1053,95656.0
2022-02-24 15:00:00,99.7,100.07,99.65,99.99,82407.0,89.0964,89.427,89.0517,89.3556,82407.0
2022-02-24 15:10:00,100.0,100.18,99.97,100.06,81166.0,89.3645,89.5253,89.3377,89.4181,81166.0
2022-02-24 15:20:00,100.05,100.07,99.77,99.83,90636.0,89.4092,89.427,89.159,89.2126,90636.0
2022-02-24 15:30:00,99.81,100.44,99.77,100.41,85895.0,89.1947,89.7577,89.159,89.7309,85895.0
2022-02-24 15:40:00,100.41,100.49,100.21,100.4,127718.0,89.7309,89.8024,89.5522,89.7219,127718.0
2022-02-24 15:50:00,100.43,100.95,100.39,100.76,405490.0,89.7488,90.2135,89.713,90.0437,405490.0
2022-02-25 09:30:00,101.4,102.05,101.19,102.02,215292.0,90.6156,91.1965,90.4279,91.1697,215292.0
2022-02-25 09:40:00,102.0,102.19,101.83,101.94,124387.0,91.1518,91.3216,90.9999,91.0982,124387.0
2022-02-25 09:50:00,101.95,102.37,101.83,102.3,141531.0,91.1071,91.4824,90.9999,91.4199,141531.0
2022-02-25 10:00:00,102.31,103.2,102.3,103.12,160629.0,91.4288,92.2242,91.4199,92.1527,160629.0
2022-02-25 10:10:00,103.12,103.31,103.0,103.09,109673.0,92.1527,92.3225,92.0454,92.1259,109673.0
2022-02-25 10:20:00,103.09,103.17,102.88,103.09,165845.0,92.1259,92.1973,91.9382,92.1259,165845.0
2022-02-25 10:30:00,103.09,103.36,102.98,103.34,68919.0,92.1259,92.3671,92.0276,92.3493,68919.0
2022-02-25 10:40:00,103.33,103.61,103.27,103.6,60622.0,92.3403,92.5905,92.2867,92.5816,60622.0
2022-02-25 10:50:00,103.58,103.84,103.56,103.64,67675.0,92.5637,92.7961,92.5459,92.6174,67675.0
2022-02-25 11:00:00,103.65,104.11,103.57,104.02,61376.0,92.6263,93.0374,92.5548,92.9569,61376.0
2022-02-25 11:10:00,104.02,104.3,103.95,104.05,82646.0,92.9569,93.2072,92.8944,92.9838,82646.0
2022-02-25 11:20:00,104.05,104.17,103.92,104.0,107067.0,92.9838,93.091,92.8676,92.9391,107067.0
2022-02-25 11:30:00,104.01,104.13,103.96,104.01,72312.0,92.948,93.0552,92.9033,92.948,72312.0
2022-02-25 11:40:00,104.01,104.14,103.97,104.1,87087.0,92.948,93.0642,92.9123,93.0284,87087.0
2022-02-25 11:50:00,104.12,104.4,104.08,104.3,72115.0,93.0463,93.2965,93.0106,93.2072,72115.0
2022-02-25 12:00:00,104.29,104.4,104.22,104.27,64058.0,93.1982,93.2965,93.1357,93.1804,64058.0
2022-02-25 12:10:00,104.26,104.4,104.26,104.37,69828.0,93.1714,93.2965,93.1714,93.2697,69828.0
2022-02-25 12:20:00,104.37,104.69,104.3,104.64,52491.0,93.2697,93.5557,93.2072,93.511,52491.0
2022-02-25 12:30:00,104.64,104.71,104.53,104.58,63415.0,93.511,93.5736,93.4127,93.4574,63415.0
2022-02-25 12:40:00,104.58,104.71,104.56,104.68,68978.0,93.4574,93.5736,93.4395,93.5467,68978.0
2022-02-25 12:50:00,104.7,104.77,104.47,104.52,109772.0,93.5646,93.6272,93.3591,93.4038,109772.0
2022-02-25 13:00:00,104.5,104.68,104.24,104.3,67356.0,93.3859,93.5467,93.1535,93.2072,67356.0
2022-02-25 13:10:00,104.31,104.63,104.26,104.59,71866.0,93.2161,93.5021,93.1714,93.4663,71866.0
2022-02-25 13:20:00,104.58,104.58,104.39,104.42,64870.0,93.4574,93.4574,93.2876,93.3144,64870.0
2022-02-25 13:30:00,104.43,104.52,104.39,104.49,91546.0,93.3233,93.4038,93.2876,93.377,91546.0
2022-02-25 13:40:00,104.49,104.77,104.48,104.74,100303.0,93.377,93.6272,93.368,93.6004,100303.0
2022-02-25 13:50:00,104.74,104.82,104.62,104.7,95873.0,93.6004,93.6719,93.4931,93.5646,95873.0
2022-02-25 14:00:00,104.69,104.83,104.53,104.8,381306.0,93.5557,93.6808,93.4127,93.654,381306.0
2022-02-25 14:10:00,104.81,104.86,104.59,104.62,66022.0,93.6629,93.7076,93.4663,93.4931,66022.0
2022-02-25 14:20:00,104.64,104.73,104.57,104.62,47203.0,93.511,93.5914,93.4484,93.4931,47203.0
2022-02-25 14:30:00,104.63,104.65,104.19,104.2,76000.0,93.5021,93.5199,93.1089,93.1178,76000.0
2022-02-25 14:40:00,104.19,104.27,104.09,104.15,77788.0,93.1089,93.1804,93.0195,93.0731,77788.0
2022-02-25 14:50:00,104.16,104.3,104.03,104.2,52616.0,93.0821,93.2072,92.9659,93.1178,52616.0
2022-02-25 15:00:00,104.2,104.2,103.96,104.1,93191.0,93.1178,93.1178,92.9033,93.0284,93191.0
2022-02-25 15:10:00,104.11,104.3,103.97,104.23,74820.0,93.0374,93.2072,92.9123,93.1446,74820.0
2022-02-25 15:20:00,104.23,104.43,104.19,104.2,71937.0,93.1446,93.3233,93.1089,93.1178,71937.0
2022-02-25 15:30:00,104.21,104.35,104.04,104.18,92127.0,93.1267,93.2518,92.9748,93.0999,92127.0
2022-02-25 15:40:00,104.19,104.3,104.1,104.2,149515.0,93.1089,93.2072,93.0284,93.1178,149515.0
2022-02-25 15:50:00,104.2,104.38,104.18,104.31,454296.0,93.1178,93.2787,93.0999,93.2161,454296.0
2022-02-28 09:30:00,101.29,103.1,101.29,103.05,285863.0,90.5173,92.1348,90.5173,92.0901,285863.0
2022-02-28 09:40:00,103.02,103.37,102.61,102.93,65832.0,92.0633,92.3761,91.6969,91.9829,65832.0
2022-02-28 09:50:00,102.91,103.15,102.4,102.53,72196.0,91.965,92.1795,91.5092,91.6254,72196.0
2022-02-28 10:00:00,102.49,103.08,102.47,102.91,63441.0,91.5897,92.1169,91.5718,91.965,63441.0
2022-02-28 10:10:00,102.93,103.14,102.59,102.69,57672.0,91.9829,92.1705,91.679,91.7684,57672.0
2022-02-28 10:20:00,102.69,102.87,102.6,102.7,47425.0,91.7684,91.9293,91.688,91.7773,47425.0
2022-02-28 10:30:00,102.67,103.11,102.56,102.97,70576.0,91.7505,92.1437,91.6522,92.0186,70576.0
2022-02-28 10:40:00,102.98,103.06,102.75,102.9,46861.0,92.0276,92.099,91.822,91.9561,46861.0
2022-02-28 10:50:00,102.88,102.98,102.77,102.98,44127.0,91.9382,92.0276,91.8399,92.0276,44127.0
2022-02-28 11:00:00,102.98,103.12,102.87,103.1,41184.0,92.0276,92.1527,91.9293,92.1348,41184.0
2022-02-28 11:10:00,103.12,103.2,102.97,103.1,46036.0,92.1527,92.2242,92.0186,92.1348,46036.0
2022-02-28 11:20:00,103.08,103.33,103.08,103.25,41204.0,92.1169,92.3403,92.1169,92.2688,41204.0
2022-02-28 11:30:00,103.25,103.39,102.96,103.0,123927.0,92.2688,92.3939,92.0097,92.0454,123927.0
2022-02-28 11:40:00,103.01,103.14,102.81,102.9,42312.0,92.0544,92.1705,91.8756,91.9561,42312.0
2022-02-28 11:50:00,102.91,103.23,102.79,103.2,67792.0,91.965,92.251,91.8578,92.2242,67792.0
2022-02-28 12:00:00,103.18,103.38,103.13,103.16,42251.0,92.2063,92.385,92.1616,92.1884,42251.0
2022-02-28 12:10:00,103.12,103.13,102.89,103.04,32833.0,92.1527,92.1616,91.9471,92.0812,32833.0
2022-02-28 12:20:00,103.03,103.1,102.78,102.8,55083.0,92.0722,92.1348,91.8488,91.8667,55083.0
2022-02-28 12:30:00,102.8,102.89,102.68,102.68,60577.0,91.8667,91.9471,91.7595,91.7595,60577.0
2022-02-28 12:40:00,102.68,102.77,102.44,102.56,47395.0,91.7595,91.8399,91.545,91.6522,47395.0
2022-02-28 12:50:00,102.56,102.6,102.39,102.5,32216.0,91.6522,91.688,91.5003,91.5986,32216.0
2022-02-28 13:00:00,102.48,102.9,102.47,102.84,45849.0,91.5807,91.9561,91.5718,91.9024,45849.0
2022-02-28 13:10:00,102.82,102.91,102.68,102.72,53628.0,91.8846,91.965,91.7595,91.7952,53628.0
2022-02-28 13:20:00,102.69,102.87,102.58,102.78,91900.0,91.7684,91.9293,91.6701,91.8488,91900.0
2022-02-28 13:30:00,102.73,102.78,102.62,102.73,98177.0,91.8041,91.8488,91.7058,91.8041,98177.0
2022-02-28 13:40:00,102.68,102.83,102.67,102.79,46356.0,91.7595,91.8935,91.7505,91.8578,46356.0
2022-02-28 13:50:00,102.81,102.96,102.8,102.92,38314.0,91.8756,92.0097,91.8667,91.9739,38314.0
2022-02-28 14:00:00,102.91,102.91,102.53,102.53,105371.0,91.965,91.965,91.6254,91.6254,105371.0
2022-02-28 14:10:00,102.55,102.57,102.2,102.47,39649.0,91.6433,91.6612,91.3305,91.5718,39649.0
2022-02-28 14:20:00,102.45,102.58,102.37,102.47,60878.0,91.5539,91.6701,91.4824,91.5718,60878.0
2022-02-28 14:30:00,102.48,102.69,102.36,102.62,33436.0,91.5807,91.7684,91.4735,91.7058,33436.0
2022-02-28 14:40:00,102.63,102.83,102.57,102.7,38535.0,91.7148,91.8935,91.6612,91.7773,38535.0
2022-02-28 14:50:00,102.69,102.82,102.64,102.72,53741.0,91.7684,91.8846,91.7237,91.7952,53741.0
2022-02-28 15:00:00,102.72,102.8,102.54,102.73,73860.0,91.7952,91.8667,91.6343,91.8041,73860.0
2022-02-28 15:10:00,102.71,102.88,102.66,102.86,99756.0,91.7863,91.9382,91.7416,91.9203,99756.0
2022-02-28 15:20:00,102.86,103.07,102.83,102.86,78356.0,91.9203,92.108,91.8935,91.9203,78356.0
2022-02-28 15:30:00,102.85,102.85,102.61,102.72,87811.0,91.9114,91.9114,91.6969,91.7952,87811.0
2022-02-28 15:40:00,102.73,103.32,102.73,103.31,103404.0,91.8041,92.3314,91.8041,92.3225,103404.0
2022-02-28 15:50:00,103.26,103.73,103.24,103.65,446440.0,92.2778,92.6978,92.2599,92.6263,446440.0
2022-03-01 09:30:00,103.21,103.5,102.75,102.95,218251.0,92.2331,92.4922,91.822,92.0007,218251.0
2022-03-01 09:40:00,102.95,103.12,102.46,102.7,87004.0,92.0007,92.1527,91.5629,91.7773,87004.0
2022-03-01 09:50:00,102.64,102.68,102.25,102.5,178251.0,91.7237,91.7595,91.3752,91.5986,178251.0
2022-03-01 10:00:00,102.5,102.78,102.21,102.28,45724.0,91.5986,91.8488,91.3394,91.402,45724.0
2022-03-01 10:10:00,102.26,102.53,102.26,102.39,93606.0,91.3841,91.6254,91.3841,91.5003,93606.0
2022-03-01 10:20:00,102.42,102.5,102.01,102.22,84489.0,91.5271,91.5986,91.1607,91.3484,84489.0
2022-03-01 10:30:00,102.25,102.33,102.07,102.08,96326.0,91.3752,91.4467,91.2143,91.2233,96326.0
2022-03-01 10:40:00,102.08,102.18,102.02,102.1,138031.0,91.2233,91.3126,91.1697,91.2411,138031.0
2022-03-01 10:50:00,102.12,102.28,102.03,102.12,98059.0,91.259,91.402,91.1786,91.259,98059.0
2022-03-01 11:00:00,102.12,102.22,101.71,101.78,76045.0,91.259,91.3484,90.8926,90.9552,76045.0
2022-03-01 11:10:00,101.79,101.88,101.56,101.57,44894.0,90.9641,91.0445,90.7586,90.7675,44894.0
2022-03-01 11:20:00,101.58,101.66,101.32,101.66,88436.0,90.7764,90.8479,90.5441,90.8479,88436.0
2022-03-01 11:30:00,101.65,101.65,101.28,101.33,146977.0,90.839,90.839,90.5084,90.553,146977.0
2022-03-01 11:40:00,101.31,101.47,100.96,101.02,108174.0,90.5352,90.6781,90.2224,90.276,108174.0
2022-03-01 11:50:00,101.03,101.39,100.97,101.38,89104.0,90.2849,90.6067,90.2313,90.5977,89104.0
2022-03-01 12:00:00,101.36,101.42,101.06,101.33,93062.0,90.5798,90.6335,90.3118,90.553,93062.0
2022-03-01 12:10:00,101.34,101.7,101.21,101.62,71495.0,90.562,90.8837,90.4458,90.8122,71495.0
2022-03-01 12:20:00,101.63,101.78,101.54,101.78,56040.0,90.8211,90.9552,90.7407,90.9552,56040.0
2022-03-01 12:30:00,101.76,101.95,101.73,101.86,49614.0,90.9373,91.1071,90.9105,91.0267,49614.0
2022-03-01 12:40:00,101.85,101.95,101.78,101.92,61080.0,91.0177,91.1071,90.9552,91.0803,61080.0
2022-03-01 12:50:00,101.94,101.97,101.68,101.79,59849.0,91.0982,91.125,90.8658,90.9641,59849.0
2022-03-01 13:00:00,101.73,101.91,101.64,101.76,49937.0,90.9105,91.0714,90.8301,90.9373,49937.0
2022-03-01 13:10:00,101.76,101.76,101.52,101.67,41083.0,90.9373,90.9373,90.7228,90.8569,41083.0
2022-03-01 13:20:00,101.66,101.69,101.3,101.39,68290.0,90.8479,90.8747,90.5262,90.6067,68290.0
2022-03-01 13:30:00,101.38,101.56,101.3,101.55,108579.0,90.5977,90.7586,90.5262,90.7496,108579.0
2022-03-01 13:40:00,101.56,101.72,101.35,101.41,75186.0,90.7586,90.9016,90.5709,90.6245,75186.0
2022-03-01 13:50:00,101.43,101.5,101.36,101.44,79447.0,90.6424,90.705,90.5798,90.6513,79447.0
2022-03-01 14:00:00,101.43,101.46,101.14,101.37,38622.0,90.6424,90.6692,90.3832,90.5888,38622.0
2022-03-01 14:10:00,101.39,101.5,101.19,101.35,50114.0,90.6067,90.705,90.4279,90.5709,50114.0
2022-03-01 14:20:00,101.39,101.67,101.38,101.64,72161.0,90.6067,90.8569,90.5977,90.8301,72161.0
2022-03-01 14:30:00,101.6,101.79,101.54,101.77,46588.0,90.7943,90.9641,90.7407,90.9462,46588.0
2022-03-01 14:40:00,101.75,101.92,101.72,101.79,64839.0,90.9284,91.0803,90.9016,90.9641,64839.0
2022-03-01 14:50:00,101.76,101.78,101.56,101.67,53783.0,90.9373,90.9552,90.7586,90.8569,53783.0
2022-03-01 15:00:00,101.68,102.1,101.66,101.94,101383.0,90.8658,91.2411,90.8479,91.0982,101383.0
2022-03-01 15:10:00,101.93,102.05,101.79,101.82,61623.0,91.0892,91.1965,90.9641,90.9909,61623.0
2022-03-01 15:20:00,101.85,102.11,101.83,102.0,51233.0,91.0177,91.2501,90.9999,91.1518,51233.0
2022-03-01 15:30:00,102.0,102.13,101.83,102.01,77244.0,91.1518,91.268,90.9999,91.1607,77244.0
2022-03-01 15:40:00,101.99,102.08,101.72,101.72,161279.0,91.1428,91.2233,90.9016,90.9016,161279.0
2022-03-01 15:50:00,101.65,102.26,101.62,102.04,399901.0,90.839,91.3841,90.8122,91.1875,399901.0
2022-03-02 09:30:00,103.01,103.1,101.95,103.05,160559.0,92.0544,92.1348,91.1071,92.0901,160559.0
2022-03-02 09:40:00,103.09,103.47,103.07,103.39,52276.0,92.1259,92.4654,92.108,92.3939,52276.0
2022-03-02 09:50:00,103.36,103.92,103.36,103.88,78732.0,92.3671,92.8676,92.3671,92.8318,78732.0
2022-03-02 10:00:00,103.89,104.59,103.89,104.24,96360.0,92.8408,93.4663,92.8408,93.1535,96360.0
2022-03-02 10:10:00,104.24,104.33,104.09,104.15,56080.0,93.1535,93.234,93.0195,93.0731,56080.0
2022-03-02 10:20:00,104.18,104.56,104.06,104.26,78065.0,93.0999,93.4395,92.9927,93.1714,78065.0
2022-03-02 10:30:00,104.32,104.73,104.07,104.58,62332.0,93.225,93.5914,93.0016,93.4574,62332.0
2022-03-02 10:40:00,104.56,104.63,104.43,104.53,53661.0,93.4395,93.5021,93.3233,93.4127,53661.0
2022-03-02 10:50:00,104.55,104.58,104.1,104.38,70519.0,93.4306,93.4574,93.0284,93.2787,70519.0
2022-03-02 11:00:00,104.39,104.57,104.23,104.45,59434.0,93.2876,93.4484,93.1446,93.3412,59434.0
2022-03-02 11:10:00,104.46,104.46,104.12,104.14,88970.0,93.3501,93.3501,93.0463,93.0642,88970.0
2022-03-02 11:20:00,104.14,104.43,104.01,104.25,70373.0,93.0642,93.3233,92.948,93.1625,70373.0
2022-03-02 11:30:00,104.25,104.68,104.23,104.58,75783.0,93.1625,93.5467,93.1446,93.4574,75783.0
2022-03-02 11:40:00,104.59,104.64,104.41,104.44,43356.0,93.4663,93.511,93.3055,93.3323,43356.0
2022-03-02 11:50:00,104.44,104.72,104.44,104.71,41614.0,93.3323,93.5825,93.3323,93.5736,41614.0
2022-03-02 12:00:00,104.71,104.88,104.62,104.86,55071.0,93.5736,93.7255,93.4931,93.7076,55071.0
2022-03-02 12:10:00,104.87,104.93,104.72,104.9,65055.0,93.7165,93.7702,93.5825,93.7433,65055.0
2022-03-02 12:20:00,104.89,104.94,104.68,104.89,35136.0,93.7344,93.7791,93.5467,93.7344,35136.0
2022-03-02 12:30:00,104.9,105.02,104.87,104.99,95725.0,93.7433,93.8506,93.7165,93.8238,95725.0
2022-03-02 12:40:00,105.01,105.03,104.79,104.97,69013.0,93.8417,93.8595,93.645,93.8059,69013.0
2022-03-02 12:50:00,104.95,105.0,104.8,104.95,70680.0,93.788,93.8327,93.654,93.788,70680.0
2022-03-02 13:00:00,104.94,105.02,104.9,104.91,64755.0,93.7791,93.8506,93.7433,93.7523,64755.0
2022-03-02 13:10:00,104.91,104.93,104.63,104.64,63384.0,93.7523,93.7702,93.5021,93.511,63384.0
2022-03-02 13:20:00,104.65,104.7,104.54,104.63,66142.0,93.5199,93.5646,93.4216,93.5021,66142.0
2022-03-02 13:30:00,104.63,104.8,104.58,104.77,59125.0,93.5021,93.654,93.4574,93.6272,59125.0
2022-03-02 13:40:00,104.77,104.86,104.69,104.79,45462.0,93.6272,93.7076,93.5557,93.645,45462.0
2022-03-02 13:50:00,104.82,104.94,104.77,104.82,59767.0,93.6719,93.7791,93.6272,93.6719,59767.0
2022-03-02 14:00:00,104.82,104.88,104.73,104.83,49765.0,93.6719,93.7255,93.5914,93.6808,49765.0
2022-03-02 14:10:00,104.82,104.85,104.69,104.72,47352.0,93.6719,93.6987,93.5557,93.5825,47352.0
2022-03-02 14:20:00,104.73,104.81,104.53,104.63,72964.0,93.5914,93.6629,93.4127,93.5021,72964.0
2022-03-02 14:30:00,104.64,104.86,104.6,104.84,47864.0,93.511,93.7076,93.4753,93.6897,47864.0
2022-03-02 14:40:00,104.84,104.87,104.6,104.68,56691.0,93.6897,93.7165,93.4753,93.5467,56691.0
2022-03-02 14:50:00,104.68,104.8,104.39,104.45,58127.0,93.5467,93.654,93.2876,93.3412,58127.0
2022-03-02 15:00:00,104.44,104.66,104.37,104.51,71892.0,93.3323,93.5289,93.2697,93.3948,71892.0
2022-03-02 15:10:00,104.51,104.59,104.37,104.48,77168.0,93.3948,93.4663,93.2697,93.368,77168.0
2022-03-02 15:20:00,104.48,104.69,104.38,104.65,65871.0,93.368,93.5557,93.2787,93.5199,65871.0
2022-03-02 15:30:00,104.66,104.72,104.51,104.64,97454.0,93.5289,93.5825,93.3948,93.511,97454.0
2022-03-02 15:40:00,104.64,104.76,104.6,104.65,136307.0,93.511,93.6182,93.4753,93.5199,136307.0
2022-03-02 15:50:00,104.65,104.79,104.3,104.43,358354.0,93.5199,93.645,93.2072,93.3233,358354.0
2022-03-03 09:30:00,104.49,105.25,104.4,104.61,197207.0,93.377,94.0561,93.2965,93.4842,197207.0
2022-03-03 09:40:00,104.65,104.86,104.37,104.69,169371.0,93.5199,93.7076,93.2697,93.5557,169371.0
2022-03-03 09:50:00,104.71,104.75,104.48,104.59,65531.0,93.5736,93.6093,93.368,93.4663,65531.0
2022-03-03 10:00:00,104.59,104.78,104.36,104.78,58864.0,93.4663,93.6361,93.2608,93.6361,58864.0
2022-03-03 10:10:00,104.78,105.02,104.67,104.99,61373.0,93.6361,93.8506,93.5378,93.8238,61373.0
2022-03-03 10:20:00,104.98,105.06,104.57,104.66,47602.0,93.8148,93.8863,93.4484,93.5289,47602.0
2022-03-03 10:30:00,104.69,104.71,104.38,104.39,63581.0,93.5557,93.5736,93.2787,93.2876,63581.0
2022-03-03 10:40:00,104.38,104.42,104.18,104.39,58900.0,93.2787,93.3144,93.0999,93.2876,58900.0
2022-03-03 10:50:00,104.4,104.4,104.05,104.1,104126.0,93.2965,93.2965,92.9838,93.0284,104126.0
2022-03-03 11:00:00,104.11,104.16,103.9,103.94,63367.0,93.0374,93.0821,92.8497,92.8855,63367.0
2022-03-03 11:10:00,103.92,103.93,103.48,103.79,85441.0,92.8676,92.8765,92.4744,92.7514,85441.0
2022-03-03 11:20:00,103.81,104.06,103.78,104.03,50510.0,92.7693,92.9927,92.7425,92.9659,50510.0
2022-03-03 11:30:00,104.03,104.19,104.01,104.05,55694.0,92.9659,93.1089,92.948,92.9838,55694.0
2022-03-03 11:40:00,104.07,104.15,104.02,104.08,41274.0,93.0016,93.0731,92.9569,93.0106,41274.0
2022-03-03 11:50:00,104.08,104.21,104.01,104.12,44468.0,93.0106,93.1267,92.948,93.0463,44468.0
2022-03-03 12:00:00,104.1,104.37,104.07,104.33,35227.0,93.0284,93.2697,93.0016,93.234,35227.0
2022-03-03 12:10:00,104.33,104.53,104.25,104.48,55629.0,93.234,93.4127,93.1625,93.368,55629.0
2022-03-03 12:20:00,104.47,104.52,104.27,104.31,42614.0,93.3591,93.4038,93.1804,93.2161,42614.0
2022-03-03 12:30:00,104.32,104.78,104.3,104.56,99864.0,93.225,93.6361,93.2072,93.4395,99864.0
2022-03-03 12:40:00,104.57,104.59,104.43,104.44,42616.0,93.4484,93.4663,93.3233,93.3323,42616.0
2022-03-03 12:50:00,104.43,104.56,104.33,104.53,33826.0,93.3233,93.4395,93.234,93.4127,33826.0
2022-03-03 13:00:00,104.56,104.63,104.44,104.48,52778.0,93.4395,93.5021,93.3323,93.368,52778.0
2022-03-03 13:10:00,104.46,104.71,104.41,104.66,41825.0,93.3501,93.5736,93.3055,93.5289,41825.0
2022-03-03 13:20:00,104.65,104.79,104.61,104.79,41366.0,93.5199,93.645,93.4842,93.645,41366.0
2022-03-03 13:30:00,104.77,104.85,104.59,104.85,52011.0,93.6272,93.6987,93.4663,93.6987,52011.0
2022-03-03 13:40:00,104.82,105.1,104.75,105.09,102929.0,93.6719,93.9221,93.6093,93.9131,102929.0
2022-03-03 13:50:00,105.08,105.24,105.04,105.16,86743.0,93.9042,94.0472,93.8685,93.9757,86743.0
2022-03-03 14:00:00,105.15,105.5,105.13,105.46,73646.0,93.9668,94.2795,93.9489,94.2438,73646.0
2022-03-03 14:10:00,105.48,105.66,105.43,105.53,68375.0,94.2617,94.4225,94.217,94.3063,68375.0
2022-03-03 14:20:00,105.53,105.64,105.46,105.61,76368.0,94.3063,94.4046,94.2438,94.3778,76368.0
2022-03-03 14:30:00,105.61,105.71,105.49,105.5,83953.0,94.3778,94.4672,94.2706,94.2795,83953.0
2022-03-03 14:40:00,105.49,105.55,105.44,105.46,61240.0,94.2706,94.3242,94.2259,94.2438,61240.0
2022-03-03 14:50:00,105.45,105.47,105.2,105.4,95241.0,94.2349,94.2527,94.0114,94.1902,95241.0
2022-03-03 15:00:00,105.39,105.39,104.89,105.01,56108.0,94.1812,94.1812,93.7344,93.8417,56108.0
2022-03-03 15:10:00,105.03,105.35,104.99,105.28,59256.0,93.8595,94.1455,93.8238,94.0829,59256.0
2022-03-03 15:20:00,105.28,105.3,105.05,105.14,116987.0,94.0829,94.1008,93.8774,93.9578,116987.0
2022-03-03 15:30:00,105.13,105.13,104.67,104.82,145515.0,93.9489,93.9489,93.5378,93.6719,145515.0
2022-03-03 15:40:00,104.82,104.82,104.38,104.5,144319.0,93.6719,93.6719,93.2787,93.3859,144319.0
2022-03-03 15:50:00,104.48,104.69,104.37,104.54,406610.0,93.368,93.5557,93.2697,93.4216,406610.0
2022-03-04 09:30:00,102.71,102.77,102.07,102.58,188895.0,91.7863,91.8399,91.2143,91.6701,188895.0
2022-03-04 09:40:00,102.57,102.97,102.45,102.92,85339.0,91.6612,92.0186,91.5539,91.9739,85339.0
2022-03-04 09:50:00,102.92,103.3,102.84,103.02,99504.0,91.9739,92.3135,91.9024,92.0633,99504.0
2022-03-04 10:00:00,103.01,103.09,102.72,102.75,84092.0,92.0544,92.1259,91.7952,91.822,84092.0
2022-03-04 10:10:00,102.74,103.08,102.52,102.96,65528.0,91.8131,92.1169,91.6165,92.0097,65528.0
2022-03-04 10:20:00,103.04,103.29,102.92,103.27,40608.0,92.0812,92.3046,91.9739,92.2867,40608.0
2022-03-04 10:30:00,103.25,103.25,103.03,103.23,38988.0,92.2688,92.2688,92.0722,92.251,38988.0
2022-03-04 10:40:00,103.19,103.34,103.1,103.25,53044.0,92.2152,92.3493,92.1348,92.2688,53044.0
2022-03-04 10:50:00,103.24,103.42,103.17,103.32,63354.0,92.2599,92.4208,92.1973,92.3314,63354.0
2022-03-04 11:00:00,103.31,103.55,103.29,103.5,38892.0,92.3225,92.5369,92.3046,92.4922,38892.0
2022-03-04 11:10:00,103.5,103.82,103.38,103.79,44252.0,92.4922,92.7782,92.385,92.7514,44252.0
2022-03-04 11:20:00,103.79,103.96,103.71,103.84,45103.0,92.7514,92.9033,92.6799,92.7961,45103.0
2022-03-04 11:30:00,103.83,104.06,103.74,104.06,53063.0,92.7871,92.9927,92.7067,92.9927,53063.0
2022-03-04 11:40:00,104.09,104.36,104.03,104.27,46051.0,93.0195,93.2608,92.9659,93.1804,46051.0
2022-03-04 11:50:00,104.29,104.33,104.14,104.18,39799.0,93.1982,93.234,93.0642,93.0999,39799.0
2022-03-04 12:00:00,104.2,104.38,104.09,104.34,29334.0,93.1178,93.2787,93.0195,93.2429,29334.0
2022-03-04 12:10:00,104.34,104.73,104.34,104.6,53147.0,93.2429,93.5914,93.2429,93.4753,53147.0
2022-03-04 12:20:00,104.59,104.64,104.49,104.54,40294.0,93.4663,93.511,93.377,93.4216,40294.0
2022-03-04 12:30:00,104.56,104.81,104.49,104.74,44934.0,93.4395,93.6629,93.377,93.6004,44934.0
2022-03-04 12:40:00,104.76,104.76,104.57,104.7,25305.0,93.6182,93.6182,93.4484,93.5646,25305.0
2022-03-04 12:50:00,104.7,104.9,104.63,104.88,32525.0,93.5646,93.7433,93.5021,93.7255,32525.0
2022-03-04 13:00:00,104.9,105.05,104.88,105.05,76679.0,93.7433,93.8774,93.7255,93.8774,76679.0
2022-03-04 13:10:00,105.04,105.14,104.97,105.04,47506.0,93.8685,93.9578,93.8059,93.8685,47506.0
2022-03-04 13:20:00,105.05,105.1,104.95,105.0,58143.0,93.8774,93.9221,93.788,93.8327,58143.0
2022-03-04 13:30:00,105.0,105.06,104.91,104.96,64560.0,93.8327,93.8863,93.7523,93.797,64560.0
2022-03-04 13:40:00,104.92,104.92,104.67,104.79,58904.0,93.7612,93.7612,93.5378,93.645,58904.0
2022-03-04 13:50:00,104.79,104.85,104.58,104.58,56640.0,93.645,93.6987,93.4574,93.4574,56640.0
2022-03-04 14:00:00,104.58,104.72,104.52,104.68,81723.0,93.4574,93.5825,93.4038,93.5467,81723.0
2022-03-04 14:10:00,104.68,104.76,104.61,104.71,50909.0,93.5467,93.6182,93.4842,93.5736,50909.0
2022-03-04 14:20:00,104.69,105.0,104.69,104.99,82126.0,93.5557,93.8327,93.5557,93.8238,82126.0
2022-03-04 14:30:00,104.99,105.06,104.89,105.04,72481.0,93.8238,93.8863,93.7344,93.8685,72481.0
2022-03-04 14:40:00,105.04,105.05,104.81,104.86,72222.0,93.8685,93.8774,93.6629,93.7076,72222.0
2022-03-04 14:50:00,104.86,104.94,104.56,104.57,81364.0,93.7076,93.7791,93.4395,93.4484,81364.0
2022-03-04 15:00:00,104.56,104.94,104.53,104.91,94411.0,93.4395,93.7791,93.4127,93.7523,94411.0
2022-03-04 15:10:00,104.92,105.0,104.87,104.9,89650.0,93.7612,93.8327,93.7165,93.7433,89650.0
2022-03-04 15:20:00,104.9,105.22,104.84,105.03,123430.0,93.7433,94.0293,93.6897,93.8595,123430.0
2022-03-04 15:30:00,105.02,105.16,104.62,104.7,187440.0,93.8506,93.9757,93.4931,93.5646,187440.0
2022-03-04 15:40:00,104.7,105.02,104.64,104.8,142955.0,93.5646,93.8506,93.511,93.654,142955.0
2022-03-04 15:50:00,104.83,105.28,104.77,105.18,399769.0,93.6808,94.0829,93.6272,93.9936,399769.0
2022-03-07 09:30:00,104.49,104.62,103.74,104.01,215068.0,93.377,93.4931,92.7067,92.948,215068.0
2022-03-07 09:40:00,104.04,104.97,104.0,104.79,126394.0,92.9748,93.8059,92.9391,93.645,126394.0
2022-03-07 09:50:00,104.81,105.7,104.54,105.47,121835.0,93.6629,94.4583,93.4216,94.2527,121835.0
2022-03-07 10:00:00,105.37,106.07,105.21,106.0,359902.0,94.1634,94.7889,94.0204,94.7264,359902.0
2022-03-07 10:10:00,105.97,106.19,105.81,105.93,171149.0,94.6995,94.8962,94.5566,94.6638,171149.0
2022-03-07 10:20:00,105.92,106.22,105.75,106.08,134312.0,94.6549,94.923,94.5029,94.7979,134312.0
2022-03-07 10:30:00,106.08,106.44,105.85,106.41,111906.0,94.7979,95.1196,94.5923,95.0928,111906.0
2022-03-07 10:40:00,106.43,106.81,106.18,106.54,154489.0,95.1106,95.4502,94.8872,95.2089,154489.0
2022-03-07 10:50:00,106.52,106.8,106.43,106.62,146899.0,95.1911,95.4413,95.1106,95.2804,146899.0
2022-03-07 11:00:00,106.58,106.63,105.68,106.09,159966.0,95.2447,95.2894,94.4404,94.8068,159966.0
2022-03-07 11:10:00,106.09,106.24,105.94,105.96,82254.0,94.8068,94.9408,94.6727,94.6906,82254.0
2022-03-07 11:20:00,105.98,106.08,105.82,105.88,76472.0,94.7085,94.7979,94.5655,94.6191,76472.0
2022-03-07 11:30:00,105.89,105.93,105.21,105.24,71493.0,94.6281,94.6638,94.0204,94.0472,71493.0
2022-03-07 11:40:00,105.24,105.45,105.05,105.07,70934.0,94.0472,94.2349,93.8774,93.8953,70934.0
2022-03-07 11:50:00,105.04,105.05,104.63,104.7,67095.0,93.8685,93.8774,93.5021,93.5646,67095.0
2022-03-07 12:00:00,104.72,104.76,104.47,104.59,101184.0,93.5825,93.6182,93.3591,93.4663,101184.0
2022-03-07 12:10:00,104.58,104.66,104.41,104.46,53806.0,93.4574,93.5289,93.3055,93.3501,53806.0
2022-03-07 12:20:00,104.45,104.48,104.02,104.42,57677.0,93.3412,93.368,92.9569,93.3144,57677.0
2022-03-07 12:30:00,104.41,104.48,104.25,104.38,74864.0,93.3055,93.368,93.1625,93.2787,74864.0
2022-03-07 12:40:00,104.36,104.6,104.27,104.52,76155.0,93.2608,93.4753,93.1804,93.4038,76155.0
2022-03-07 12:50:00,104.53,104.88,104.44,104.86,88207.0,93.4127,93.7255,93.3323,93.7076,88207.0
2022-03-07 13:00:00,104.85,105.15,104.82,104.95,88244.0,93.6987,93.9668,93.6719,93.788,88244.0
2022-03-07 13:10:00,104.95,104.98,104.77,104.83,65502.0,93.788,93.8148,93.6272,93.6808,65502.0
2022-03-07 13:20:00,104.86,105.38,104.86,105.21,62652.0,93.7076,94.1723,93.7076,94.0204,62652.0
2022-03-07 13:30:00,105.19,105.47,105.15,105.41,80524.0,94.0025,94.2527,93.9668,94.1991,80524.0
2022-03-07 13:40:00,105.37,105.47,104.86,104.96,93243.0,94.1634,94.2527,93.7076,93.797,93243.0
2022-03-07 13:50:00,104.97,105.26,104.96,105.17,87888.0,93.8059,94.0651,93.797,93.9846,87888.0
2022-03-07 14:00:00,105.16,105.35,105.12,105.24,77420.0,93.9757,94.1455,93.94,94.0472,77420.0
2022-03-07 14:10:00,105.23,105.36,105.11,105.22,65422.0,94.0383,94.1544,93.931,94.0293,65422.0
2022-03-07 14:20:00,105.2,105.27,105.08,105.08,53946.0,94.0114,94.074,93.9042,93.9042,53946.0
2022-03-07 14:30:00,105.1,105.14,104.98,105.12,77551.0,93.9221,93.9578,93.8148,93.94,77551.0
2022-03-07 14:40:00,105.11,105.14,104.84,105.12,55422.0,93.931,93.9578,93.6897,93.94,55422.0
2022-03-07 14:50:00,105.14,105.21,104.91,105.05,91784.0,93.9578,94.0204,93.7523,93.8774,91784.0
2022-03-07 15:00:00,105.07,105.13,104.93,105.07,73282.0,93.8953,93.9489,93.7702,93.8953,73282.0
2022-03-07 15:10:00,105.07,105.08,104.84,104.95,87337.0,93.8953,93.9042,93.6897,93.788,87337.0
2022-03-07 15:20:00,104.95,105.07,104.88,104.89,98129.0,93.788,93.8953,93.7255,93.7344,98129.0
2022-03-07 15:30:00,104.89,104.89,104.67,104.76,110702.0,93.7344,93.7344,93.5378,93.6182,110702.0
2022-03-07 15:40:00,104.75,105.03,104.54,104.57,172764.0,93.6093,93.8595,93.4216,93.4484,172764.0
2022-03-07 15:50:00,104.59,104.8,104.46,104.57,366649.0,93.4663,93.654,93.3501,93.4484,366649.0
2022-03-08 09:30:00,105.07,105.87,105.01,105.14,202968.0,93.8953,94.6102,93.8417,93.9578,202968.0
2022-03-08 09:40:00,105.14,105.44,104.71,104.97,93996.0,93.9578,94.2259,93.5736,93.8059,93996.0
2022-03-08 09:50:00,104.96,105.14,104.47,104.54,80241.0,93.797,93.9578,93.3591,93.4216,80241.0
2022-03-08 10:00:00,104.53,104.53,104.04,104.06,148111.0,93.4127,93.4127,92.9748,92.9927,148111.0
2022-03-08 10:10:00,104.04,104.62,103.92,104.62,79919.0,92.9748,93.4931,92.8676,93.4931,79919.0
2022-03-08 10:20:00,104.58,104.68,104.12,104.12,72949.0,93.4574,93.5467,93.0463,93.0463,72949.0
2022-03-08 10:30:00,104.08,104.59,104.06,104.56,143660.0,93.0106,93.4663,92.9927,93.4395,143660.0
2022-03-08 10:40:00,104.56,104.73,104.28,104.31,121423.0,93.4395,93.5914,93.1893,93.2161,121423.0
2022-03-08 10:50:00,104.3,104.44,103.99,104.24,169674.0,93.2072,93.3323,92.9301,93.1535,169674.0
2022-03-08 11:00:00,104.24,104.25,103.62,103.63,121186.0,93.1535,93.1625,92.5995,92.6084,121186.0
2022-03-08 11:10:00,103.63,103.82,103.3,103.5,109279.0,92.6084,92.7782,92.3135,92.4922,109279.0
2022-03-08 11:20:00,103.54,103.64,103.3,103.46,88838.0,92.528,92.6174,92.3135,92.4565,88838.0
2022-03-08 11:30:00,103.45,103.45,103.03,103.16,92815.0,92.4476,92.4476,92.0722,92.1884,92815.0
2022-03-08 11:40:00,103.2,103.5,103.18,103.38,156804.0,92.2242,92.4922,92.2063,92.385,156804.0
2022-03-08 11:50:00,103.38,103.55,103.23,103.5,78698.0,92.385,92.5369,92.251,92.4922,78698.0
2022-03-08 12:00:00,103.53,103.98,103.39,103.92,113007.0,92.5191,92.9212,92.3939,92.8676,113007.0
2022-03-08 12:10:00,103.94,104.26,103.93,104.18,80336.0,92.8855,93.1714,92.8765,93.0999,80336.0
2022-03-08 12:20:00,104.15,104.5,103.99,104.46,108257.0,93.0731,93.3859,92.9301,93.3501,108257.0
2022-03-08 12:30:00,104.48,104.55,104.39,104.47,154699.0,93.368,93.4306,93.2876,93.3591,154699.0
2022-03-08 12:40:00,104.46,104.51,104.23,104.33,110771.0,93.3501,93.3948,93.1446,93.234,110771.0
2022-03-08 12:50:00,104.34,104.45,104.18,104.23,65109.0,93.2429,93.3412,93.0999,93.1446,65109.0
2022-03-08 13:00:00,104.24,104.98,104.23,104.95,92517.0,93.1535,93.8148,93.1446,93.788,92517.0
2022-03-08 13:10:00,104.95,104.97,104.49,104.62,58833.0,93.788,93.8059,93.377,93.4931,58833.0
2022-03-08 13:20:00,104.63,104.68,104.27,104.27,74552.0,93.5021,93.5467,93.1804,93.1804,74552.0
2022-03-08 13:30:00,104.26,104.27,103.69,103.7,67297.0,93.1714,93.1804,92.662,92.671,67297.0
2022-03-08 13:40:00,103.71,103.83,103.4,103.52,97653.0,92.6799,92.7871,92.4029,92.5101,97653.0
2022-03-08 13:50:00,103.51,103.51,102.9,103.0,123616.0,92.5012,92.5012,91.9561,92.0454,123616.0
2022-03-08 14:00:00,102.98,103.23,102.71,103.21,95498.0,92.0276,92.251,91.7863,92.2331,95498.0
2022-03-08 14:10:00,103.17,103.23,102.94,103.09,65521.0,92.1973,92.251,91.9918,92.1259,65521.0
2022-03-08 14:20:00,103.11,103.62,103.02,103.62,62874.0,92.1437,92.5995,92.0633,92.5995,62874.0
2022-03-08 14:30:00,103.62,103.78,103.47,103.67,53888.0,92.5995,92.7425,92.4654,92.6442,53888.0
2022-03-08 14:40:00,103.67,104.06,103.54,104.05,52997.0,92.6442,92.9927,92.528,92.9838,52997.0
2022-03-08 14:50:00,104.03,104.07,103.76,103.82,52180.0,92.9659,93.0016,92.7246,92.7782,52180.0
2022-03-08 15:00:00,103.8,104.02,103.73,103.78,80316.0,92.7603,92.9569,92.6978,92.7425,80316.0
2022-03-08 15:10:00,103.8,103.82,103.52,103.54,78591.0,92.7603,92.7782,92.5101,92.528,78591.0
2022-03-08 15:20:00,103.54,103.54,102.98,103.01,73392.0,92.528,92.528,92.0276,92.0544,73392.0
2022-03-08 15:30:00,103.01,103.03,102.65,102.88,144841.0,92.0544,92.0722,91.7326,91.9382,144841.0
2022-03-08 15:40:00,102.89,103.01,102.54,102.56,165654.0,91.9471,92.0544,91.6343,91.6522,165654.0
2022-03-08 15:50:00,102.54,102.86,102.24,102.35,498445.0,91.6343,91.9203,91.3663,91.4646,498445.0
2022-03-09 09:30:00,104.54,104.75,103.87,104.54,254148.0,93.4216,93.6093,92.8229,93.4216,254148.0
2022-03-09 09:40:00,104.56,104.94,104.32,104.35,193463.0,93.4395,93.7791,93.225,93.2518,193463.0
2022-03-09 09:50:00,104.35,104.42,103.12,103.22,114560.0,93.2518,93.3144,92.1527,92.242,114560.0
2022-03-09 10:00:00,103.26,104.08,103.25,104.02,137739.0,92.2778,93.0106,92.2688,92.9569,137739.0
2022-03-09 10:10:00,104.01,104.12,103.51,103.54,87612.0,92.948,93.0463,92.5012,92.528,87612.0
2022-03-09 10:20:00,103.54,103.59,103.04,103.08,76934.0,92.528,92.5727,92.0812,92.1169,76934.0
2022-03-09 10:30:00,103.09,103.1,102.56,102.62,102197.0,92.1259,92.1348,91.6522,91.7058,102197.0
2022-03-09 10:40:00,102.61,103.07,102.37,103.07,128595.0,91.6969,92.108,91.4824,92.108,128595.0
2022-03-09 10:50:00,103.09,103.26,102.98,103.08,63854.0,92.1259,92.2778,92.0276,92.1169,63854.0
2022-03-09 11:00:00,103.1,103.41,103.05,103.25,59300.0,92.1348,92.4118,92.0901,92.2688,59300.0
2022-03-09 11:10:00,103.23,103.23,102.86,102.92,90858.0,92.251,92.251,91.9203,91.9739,90858.0
2022-03-09 11:20:00,102.95,103.26,102.95,103.11,51461.0,92.0007,92.2778,92.0007,92.1437,51461.0
2022-03-09 11:30:00,103.11,103.52,103.11,103.4,63433.0,92.1437,92.5101,92.1437,92.4029,63433.0
2022-03-09 11:40:00,103.42,103.55,103.29,103.29,61754.0,92.4208,92.5369,92.3046,92.3046,61754.0
2022-03-09 11:50:00,103.27,103.39,103.11,103.39,118538.0,92.2867,92.3939,92.1437,92.3939,118538.0
2022-03-09 12:00:00,103.4,103.64,103.39,103.61,39823.0,92.4029,92.6174,92.3939,92.5905,39823.0
2022-03-09 12:10:00,103.6,103.95,103.54,103.86,71665.0,92.5816,92.8944,92.528,92.814,71665.0
2022-03-09 12:20:00,103.84,104.0,103.79,103.91,37961.0,92.7961,92.9391,92.7514,92.8586,37961.0
2022-03-09 12:30:00,103.89,103.93,103.66,103.72,37610.0,92.8408,92.8765,92.6352,92.6888,37610.0
2022-03-09 12:40:00,103.72,103.72,103.49,103.6,39451.0,92.6888,92.6888,92.4833,92.5816,39451.0
2022-03-09 12:50:00,103.61,103.82,103.57,103.72,58038.0,92.5905,92.7782,92.5548,92.6888,58038.0
2022-03-09 13:00:00,103.71,103.77,103.51,103.53,38249.0,92.6799,92.7335,92.5012,92.5191,38249.0
2022-03-09 13:10:00,103.51,103.76,103.5,103.75,54481.0,92.5012,92.7246,92.4922,92.7157,54481.0
2022-03-09 13:20:00,103.75,103.81,103.69,103.79,39823.0,92.7157,92.7693,92.662,92.7514,39823.0
2022-03-09 13:30:00,103.77,103.81,103.67,103.76,44743.0,92.7335,92.7693,92.6442,92.7246,44743.0
2022-03-09 13:40:00,103.76,103.82,103.55,103.62,42090.0,92.7246,92.7782,92.5369,92.5995,42090.0
2022-03-09 13:50:00,103.62,103.69,103.48,103.57,53778.0,92.5995,92.662,92.4744,92.5548,53778.0
2022-03-09 14:00:00,103.58,103.75,103.48,103.58,74308.0,92.5637,92.7157,92.4744,92.5637,74308.0
2022-03-09 14:10:00,103.59,103.86,103.54,103.77,69004.0,92.5727,92.814,92.528,92.7335,69004.0
2022-03-09 14:20:00,103.78,103.82,103.65,103.79,70639.0,92.7425,92.7782,92.6263,92.7514,70639.0
2022-03-09 14:30:00,103.81,103.9,103.75,103.77,63179.0,92.7693,92.8497,92.7157,92.7335,63179.0
2022-03-09 14:40:00,103.78,103.86,103.69,103.78,64291.0,92.7425,92.814,92.662,92.7425,64291.0
2022-03-09 14:50:00,103.79,103.84,103.61,103.63,45092.0,92.7514,92.7961,92.5905,92.6084,45092.0
2022-03-09 15:00:00,103.64,103.91,103.61,103.85,69949.0,92.6174,92.8586,92.5905,92.805,69949.0
2022-03-09 15:10:00,103.85,103.94,103.8,103.94,82907.0,92.805,92.8855,92.7603,92.8855,82907.0
2022-03-09 15:20:00,103.94,104.33,103.94,104.2,82010.0,92.8855,93.234,92.8855,93.1178,82010.0
2022-03-09 15:30:00,104.2,104.36,104.13,104.19,77892.0,93.1178,93.2608,93.0552,93.1089,77892.0
2022-03-09 15:40:00,104.2,104.32,103.81,103.91,162279.0,93.1178,93.225,92.7693,92.8586,162279.0
2022-03-09 15:50:00,103.92,104.01,103.41,103.63,271002.0,92.8676,92.948,92.4118,92.6084,271002.0
2022-03-10 09:30:00,103.1,103.31,102.65,102.72,142232.0,92.1348,92.3225,91.7326,91.7952,142232.0
2022-03-10 09:40:00,102.8,103.16,102.65,102.7,52870.0,91.8667,92.1884,91.7326,91.7773,52870.0
2022-03-10 09:50:00,102.71,103.1,102.59,102.83,42929.0,91.7863,92.1348,91.679,91.8935,42929.0
2022-03-10 10:00:00,102.88,103.31,102.78,103.23,45951.0,91.9382,92.3225,91.8488,92.251,45951.0
2022-03-10 10:10:00,103.23,103.25,102.87,103.0,61413.0,92.251,92.2688,91.9293,92.0454,61413.0
2022-03-10 10:20:00,103.01,103.19,102.92,103.06,39367.0,92.0544,92.2152,91.9739,92.099,39367.0
2022-03-10 10:30:00,103.07,103.16,102.91,103.01,49342.0,92.108,92.1884,91.965,92.0544,49342.0
2022-03-10 10:40:00,103.01,103.11,102.83,103.09,32178.0,92.0544,92.1437,91.8935,92.1259,32178.0
2022-03-10 10:50:00,103.09,103.11,102.75,102.8,35529.0,92.1259,92.1437,91.822,91.8667,35529.0
2022-03-10 11:00:00,102.83,103.16,102.8,103.16,41312.0,91.8935,92.1884,91.8667,92.1884,41312.0
2022-03-10 11:10:00,103.12,103.12,102.86,102.97,44507.0,92.1527,92.1527,91.9203,92.0186,44507.0
2022-03-10 11:20:00,102.98,103.02,102.75,102.82,64399.0,92.0276,92.0633,91.822,91.8846,64399.0
2022-03-10 11:30:00,102.82,102.84,102.69,102.71,56151.0,91.8846,91.9024,91.7684,91.7863,56151.0
2022-03-10 11:40:00,102.72,102.78,102.57,102.65,41757.0,91.7952,91.8488,91.6612,91.7326,41757.0
2022-03-10 11:50:00,102.65,102.79,102.58,102.78,23245.0,91.7326,91.8578,91.6701,91.8488,23245.0
2022-03-10 12:00:00,102.77,103.02,102.77,103.01,30997.0,91.8399,92.0633,91.8399,92.0544,30997.0
2022-03-10 12:10:00,103.01,103.11,102.95,103.05,40842.0,92.0544,92.1437,92.0007,92.0901,40842.0
2022-03-10 12:20:00,103.05,103.32,103.01,103.3,36931.0,92.0901,92.3314,92.0544,92.3135,36931.0
2022-03-10 12:30:00,103.3,103.36,103.19,103.23,28346.0,92.3135,92.3671,92.2152,92.251,28346.0
2022-03-10 12:40:00,103.24,103.26,103.06,103.06,34131.0,92.2599,92.2778,92.099,92.099,34131.0
2022-03-10 12:50:00,103.04,103.3,102.96,103.23,29735.0,92.0812,92.3135,92.0097,92.251,29735.0
2022-03-10 13:00:00,103.24,103.3,103.22,103.25,21227.0,92.2599,92.3135,92.242,92.2688,21227.0
2022-03-10 13:10:00,103.25,103.44,103.21,103.42,31968.0,92.2688,92.4386,92.2331,92.4208,31968.0
2022-03-10 13:20:00,103.41,103.48,103.34,103.47,33975.0,92.4118,92.4744,92.3493,92.4654,33975.0
2022-03-10 13:30:00,103.45,103.73,103.44,103.72,51338.0,92.4476,92.6978,92.4386,92.6888,51338.0
2022-03-10 13:40:00,103.71,103.85,103.51,103.82,73552.0,92.6799,92.805,92.5012,92.7782,73552.0
2022-03-10 13:50:00,103.82,103.82,103.6,103.73,57637.0,92.7782,92.7782,92.5816,92.6978,57637.0
2022-03-10 14:00:00,103.74,103.95,103.72,103.72,59353.0,92.7067,92.8944,92.6888,92.6888,59353.0
2022-03-10 14:10:00,103.71,103.88,103.67,103.82,41914.0,92.6799,92.8318,92.6442,92.7782,41914.0
2022-03-10 14:20:00,103.82,103.82,103.7,103.73,42661.0,92.7782,92.7782,92.671,92.6978,42661.0
2022-03-10 14:30:00,103.74,103.96,103.74,103.93,49127.0,92.7067,92.9033,92.7067,92.8765,49127.0
2022-03-10 14:40:00,103.92,104.2,103.84,104.15,70787.0,92.8676,93.1178,92.7961,93.0731,70787.0
2022-03-10 14:50:00,104.17,104.2,104.1,104.12,48676.0,93.091,93.1178,93.0284,93.0463,48676.0
2022-03-10 15:00:00,104.13,104.16,104.01,104.09,36736.0,93.0552,93.0821,92.948,93.0195,36736.0
2022-03-10 15:10:00,104.1,104.15,104.02,104.04,61404.0,93.0284,93.0731,92.9569,92.9748,61404.0
2022-03-10 15:20:00,104.04,104.06,103.83,103.89,63132.0,92.9748,92.9927,92.7871,92.8408,63132.0
2022-03-10 15:30:00,103.9,104.05,103.85,104.01,81997.0,92.8497,92.9838,92.805,92.948,81997.0
2022-03-10 15:40:00,104.04,104.19,104.0,104.02,99832.0,92.9748,93.1089,92.9391,92.9569,99832.0
2022-03-10 15:50:00,104.04,104.26,104.03,104.07,335427.0,92.9748,93.1714,92.9659,93.0016,335427.0
2022-03-11 09:30:00,104.17,105.18,104.0,105.15,168242.0,93.091,93.9936,92.9391,93.9668,168242.0
2022-03-11 09:40:00,105.11,105.12,104.69,104.85,113316.0,93.931,93.94,93.5557,93.6987,113316.0
2022-03-11 09:50:00,104.79,104.83,104.4,104.57,87937.0,93.645,93.6808,93.2965,93.4484,87937.0
2022-03-11 10:00:00,104.54,104.65,103.72,103.77,80769.0,93.4216,93.5199,92.6888,92.7335,80769.0
2022-03-11 10:10:00,103.83,104.14,103.79,103.95,70435.0,92.7871,93.0642,92.7514,92.8944,70435.0
2022-03-11 10:20:00,103.95,103.96,103.67,103.81,49229.0,92.8944,92.9033,92.6442,92.7693,49229.0
2022-03-11 10:30:00,103.88,104.05,103.62,104.0,40908.0,92.8318,92.9838,92.5995,92.9391,40908.0
2022-03-11 10:40:00,104.01,104.09,103.85,104.06,47081.0,92.948,93.0195,92.805,92.9927,47081.0
2022-03-11 10:50:00,104.06,104.28,104.0,104.22,58850.0,92.9927,93.1893,92.9391,93.1357,58850.0
2022-03-11 11:00:00,104.23,104.47,104.23,104.41,37811.0,93.1446,93.3591,93.1446,93.3055,37811.0
2022-03-11 11:10:00,104.4,104.66,104.34,104.65,43081.0,93.2965,93.5289,93.2429,93.5199,43081.0
2022-03-11 11:20:00,104.7,104.79,104.58,104.72,44467.0,93.5646,93.645,93.4574,93.5825,44467.0
2022-03-11 11:30:00,104.72,104.73,104.49,104.65,44967.0,93.5825,93.5914,93.377,93.5199,44967.0
2022-03-11 11:40:00,104.66,104.7,104.47,104.5,46215.0,93.5289,93.5646,93.3591,93.3859,46215.0
2022-03-11 11:50:00,104.48,104.57,104.38,104.42,33062.0,93.368,93.4484,93.2787,93.3144,33062.0
2022-03-11 12:00:00,104.41,104.49,104.25,104.27,80351.0,93.3055,93.377,93.1625,93.1804,80351.0
2022-03-11 12:10:00,104.28,104.51,104.24,104.47,51171.0,93.1893,93.3948,93.1535,93.3591,51171.0
2022-03-11 12:20:00,104.51,104.54,104.41,104.41,104680.0,93.3948,93.4216,93.3055,93.3055,104680.0
2022-03-11 12:30:00,104.41,104.5,104.37,104.46,31648.0,93.3055,93.3859,93.2697,93.3501,31648.0
2022-03-11 12:40:00,104.43,104.52,104.35,104.37,53811.0,93.3233,93.4038,93.2518,93.2697,53811.0
2022-03-11 12:50:00,104.37,104.51,104.35,104.4,40066.0,93.2697,93.3948,93.2518,93.2965,40066.0
2022-03-11 13:00:00,104.38,104.45,104.31,104.4,33169.0,93.2787,93.3412,93.2161,93.2965,33169.0
2022-03-11 13:10:00,104.41,104.51,104.4,104.51,52770.0,93.3055,93.3948,93.2965,93.3948,52770.0
2022-03-11 13:20:00,104.51,104.77,104.5,104.72,52468.0,93.3948,93.6272,93.3859,93.5825,52468.0
2022-03-11 13:30:00,104.72,104.95,104.71,104.76,63408.0,93.5825,93.788,93.5736,93.6182,63408.0
2022-03-11 13:40:00,104.76,104.88,103.8,103.92,597017.0,93.6182,93.7255,92.7603,92.8676,597017.0
2022-03-11 13:50:00,103.94,104.39,103.91,104.29,224179.0,92.8855,93.2876,92.8586,93.1982,224179.0
2022-03-11 14:00:00,104.27,104.46,104.22,104.34,40301.0,93.1804,93.3501,93.1357,93.2429,40301.0
2022-03-11 14:10:00,104.32,104.33,104.19,104.22,28350.0,93.225,93.234,93.1089,93.1357,28350.0
2022-03-11 14:20:00,104.2,104.39,104.15,104.35,43358.0,93.1178,93.2876,93.0731,93.2518,43358.0
2022-03-11 14:30:00,104.34,104.37,104.12,104.23,45149.0,93.2429,93.2697,93.0463,93.1446,45149.0
2022-03-11 14:40:00,104.22,104.27,104.06,104.23,61555.0,93.1357,93.1804,92.9927,93.1446,61555.0
2022-03-11 14:50:00,104.23,104.23,104.08,104.19,53067.0,93.1446,93.1446,93.0106,93.1089,53067.0
2022-03-11 15:00:00,104.16,104.16,104.04,104.06,49602.0,93.0821,93.0821,92.9748,92.9927,49602.0
2022-03-11 15:10:00,104.05,104.22,104.03,104.11,67058.0,92.9838,93.1357,92.9659,93.0374,67058.0
2022-03-11 15:20:00,104.12,104.26,104.09,104.12,61620.0,93.0463,93.1714,93.0195,93.0463,61620.0
2022-03-11 15:30:00,104.11,104.11,103.76,103.76,176047.0,93.0374,93.0374,92.7246,92.7246,176047.0
2022-03-11 15:40:00,103.75,103.86,103.68,103.73,76503.0,92.7157,92.814,92.6531,92.6978,76503.0
2022-03-11 15:50:00,103.7,103.84,103.39,103.49,220005.0,92.671,92.7961,92.3939,92.4833,220005.0
2022-03-14 09:30:00,103.93,104.34,102.59,102.64,268155.0,92.8765,93.2429,91.679,91.7237,268155.0
2022-03-14 09:40:00,102.6,102.68,101.09,101.09,223961.0,91.688,91.7595,90.3386,90.3386,223961.0
2022-03-14 09:50:00,101.11,102.42,101.09,102.37,143347.0,90.3564,91.5271,90.3386,91.4824,143347.0
2022-03-14 10:00:00,102.36,102.76,102.33,102.66,70480.0,91.4735,91.8309,91.4467,91.7416,70480.0
2022-03-14 10:10:00,102.65,102.73,102.35,102.5,56589.0,91.7326,91.8041,91.4646,91.5986,56589.0
2022-03-14 10:20:00,102.52,103.23,102.46,103.19,60843.0,91.6165,92.251,91.5629,92.2152,60843.0
2022-03-14 10:30:00,103.16,103.32,103.08,103.18,55292.0,92.1884,92.3314,92.1169,92.2063,55292.0
2022-03-14 10:40:00,103.2,103.73,103.15,103.64,109808.0,92.2242,92.6978,92.1795,92.6174,109808.0
2022-03-14 10:50:00,103.61,103.89,103.51,103.89,75876.0,92.5905,92.8408,92.5012,92.8408,75876.0
2022-03-14 11:00:00,103.89,103.93,103.67,103.77,102270.0,92.8408,92.8765,92.6442,92.7335,102270.0
2022-03-14 11:10:00,103.8,104.12,103.79,104.08,52178.0,92.7603,93.0463,92.7514,93.0106,52178.0
2022-03-14 11:20:00,104.07,104.18,103.94,103.94,49344.0,93.0016,93.0999,92.8855,92.8855,49344.0
2022-03-14 11:30:00,103.95,104.18,103.87,103.95,42839.0,92.8944,93.0999,92.8229,92.8944,42839.0
2022-03-14 11:40:00,103.95,103.96,103.6,103.68,72539.0,92.8944,92.9033,92.5816,92.6531,72539.0
2022-03-14 11:50:00,103.62,103.76,103.54,103.64,86273.0,92.5995,92.7246,92.528,92.6174,86273.0
2022-03-14 12:00:00,103.62,103.66,103.45,103.62,43706.0,92.5995,92.6352,92.4476,92.5995,43706.0
2022-03-14 12:10:00,103.6,103.67,103.47,103.56,46507.0,92.5816,92.6442,92.4654,92.5459,46507.0
2022-03-14 12:20:00,103.57,103.77,103.48,103.73,39205.0,92.5548,92.7335,92.4744,92.6978,39205.0
2022-03-14 12:30:00,103.77,103.89,103.56,103.89,71213.0,92.7335,92.8408,92.5459,92.8408,71213.0
2022-03-14 12:40:00,103.88,103.97,103.72,103.77,43464.0,92.8318,92.9123,92.6888,92.7335,43464.0
2022-03-14 12:50:00,103.77,103.81,103.6,103.66,28374.0,92.7335,92.7693,92.5816,92.6352,28374.0
2022-03-14 13:00:00,103.66,103.8,103.57,103.78,29493.0,92.6352,92.7603,92.5548,92.7425,29493.0
2022-03-14 13:10:00,103.78,104.11,103.74,104.11,57746.0,92.7425,93.0374,92.7067,93.0374,57746.0
2022-03-14 13:20:00,104.11,104.13,103.84,103.89,46981.0,93.0374,93.0552,92.7961,92.8408,46981.0
2022-03-14 13:30:00,103.91,103.95,103.66,103.71,64185.0,92.8586,92.8944,92.6352,92.6799,64185.0
2022-03-14 13:40:00,103.73,103.77,103.51,103.58,51069.0,92.6978,92.7335,92.5012,92.5637,51069.0
2022-03-14 13:50:00,103.58,103.77,103.48,103.61,59152.0,92.5637,92.7335,92.4744,92.5905,59152.0
2022-03-14 14:00:00,103.63,103.92,103.62,103.8,77407.0,92.6084,92.8676,92.5995,92.7603,77407.0
2022-03-14 14:10:00,103.79,103.9,103.77,103.82,49738.0,92.7514,92.8497,92.7335,92.7782,49738.0
2022-03-14 14:20:00,103.84,103.86,103.56,103.61,53260.0,92.7961,92.814,92.5459,92.5905,53260.0
2022-03-14 14:30:00,103.61,103.74,103.47,103.66,59039.0,92.5905,92.7067,92.4654,92.6352,59039.0
2022-03-14 14:40:00,103.66,103.75,103.56,103.7,82380.0,92.6352,92.7157,92.5459,92.671,82380.0
2022-03-14 14:50:00,103.72,103.89,103.67,103.86,71468.0,92.6888,92.8408,92.6442,92.814,71468.0
2022-03-14 15:00:00,103.85,104.02,103.79,103.95,118535.0,92.805,92.9569,92.7514,92.8944,118535.0
2022-03-14 15:10:00,103.96,104.34,103.95,104.17,97251.0,92.9033,93.2429,92.8944,93.091,97251.0
2022-03-14 15:20:00,104.17,104.29,104.08,104.18,58364.0,93.091,93.1982,93.0106,93.0999,58364.0
2022-03-14 15:30:00,104.17,104.25,103.92,104.24,144093.0,93.091,93.1625,92.8676,93.1535,144093.0
2022-03-14 15:40:00,104.22,104.5,104.22,104.31,163702.0,93.1357,93.3859,93.1357,93.2161,163702.0
2022-03-14 15:50:00,104.32,104.59,104.2,104.46,382102.0,93.225,93.4663,93.1178,93.3501,382102.0
2022-03-15 09:30:00,105.0,105.99,104.59,105.95,314380.0,93.8327,94.7174,93.4663,94.6817,314380.0
2022-03-15 09:40:00,105.99,106.28,105.38,105.98,175986.0,94.7174,94.9766,94.1723,94.7085,175986.0
2022-03-15 09:50:00,105.99,106.77,105.83,106.6,345800.0,94.7174,95.4145,94.5744,95.2625,345800.0
2022-03-15 10:00:00,106.62,106.62,105.94,105.96,162599.0,95.2804,95.2804,94.6727,94.6906,162599.0
2022-03-15 10:10:00,105.98,106.05,105.52,105.86,106451.0,94.7085,94.771,94.2974,94.6012,106451.0
2022-03-15 10:20:00,105.91,105.96,105.59,105.92,87931.0,94.6459,94.6906,94.36,94.6549,87931.0
2022-03-15 10:30:00,105.95,106.18,105.74,105.82,101408.0,94.6817,94.8872,94.494,94.5655,101408.0
2022-03-15 10:40:00,105.83,106.1,105.7,105.9,125154.0,94.5744,94.8157,94.4583,94.637,125154.0
2022-03-15 10:50:00,105.92,106.33,105.87,106.15,129258.0,94.6549,95.0213,94.6102,94.8604,129258.0
2022-03-15 11:00:00,106.14,106.54,106.12,106.35,83547.0,94.8515,95.2089,94.8336,95.0391,83547.0
2022-03-15 11:10:00,106.36,106.44,106.23,106.43,59342.0,95.0481,95.1196,94.9319,95.1106,59342.0
2022-03-15 11:20:00,106.46,106.68,106.42,106.67,62065.0,95.1374,95.334,95.1017,95.3251,62065.0
2022-03-15 11:30:00,106.68,106.73,106.41,106.73,79663.0,95.334,95.3787,95.0928,95.3787,79663.0
2022-03-15 11:40:00,106.74,107.21,106.57,107.19,172137.0,95.3877,95.8077,95.2357,95.7898,172137.0
2022-03-15 11:50:00,107.2,107.41,106.61,106.83,206938.0,95.7987,95.9864,95.2715,95.4681,206938.0
2022-03-15 12:00:00,106.82,106.97,106.55,106.92,60236.0,95.4591,95.5932,95.2179,95.5485,60236.0
2022-03-15 12:10:00,106.94,107.12,106.9,107.1,54513.0,95.5664,95.7272,95.5306,95.7094,54513.0
2022-03-15 12:20:00,107.1,107.3,107.05,107.2,82355.0,95.7094,95.8881,95.6647,95.7987,82355.0
2022-03-15 12:30:00,107.21,107.39,107.21,107.27,47553.0,95.8077,95.9685,95.8077,95.8613,47553.0
2022-03-15 12:40:00,107.3,107.33,107.08,107.13,54431.0,95.8881,95.9149,95.6915,95.7362,54431.0
2022-03-15 12:50:00,107.12,107.27,106.93,107.09,80178.0,95.7272,95.8613,95.5574,95.7004,80178.0
2022-03-15 13:00:00,107.1,107.19,106.83,106.83,39420.0,95.7094,95.7898,95.4681,95.4681,39420.0
2022-03-15 13:10:00,106.84,106.85,106.68,106.83,53522.0,95.477,95.486,95.334,95.4681,53522.0
2022-03-15 13:20:00,106.82,107.0,106.72,106.74,45975.0,95.4591,95.62,95.3698,95.3877,45975.0
2022-03-15 13:30:00,106.71,106.71,106.41,106.6,58379.0,95.3608,95.3608,95.0928,95.2625,58379.0
2022-03-15 13:40:00,106.59,106.94,106.56,106.92,75691.0,95.2536,95.5664,95.2268,95.5485,75691.0
2022-03-15 13:50:00,106.92,106.97,106.76,106.85,78131.0,95.5485,95.5932,95.4055,95.486,78131.0
2022-03-15 14:00:00,106.85,106.97,106.64,106.88,61172.0,95.486,95.5932,95.2983,95.5128,61172.0
2022-03-15 14:10:00,106.9,106.9,106.54,106.57,67948.0,95.5306,95.5306,95.2089,95.2357,67948.0
2022-03-15 14:20:00,106.57,106.67,106.4,106.64,73861.0,95.2357,95.3251,95.0838,95.2983,73861.0
2022-03-15 14:30:00,106.65,106.8,106.53,106.77,59197.0,95.3072,95.4413,95.2,95.4145,59197.0
2022-03-15 14:40:00,106.79,106.97,106.69,106.97,69250.0,95.4323,95.5932,95.343,95.5932,69250.0
2022-03-15 14:50:00,106.97,107.28,106.97,107.24,86156.0,95.5932,95.8702,95.5932,95.8345,86156.0
2022-03-15 15:00:00,107.2,107.39,107.16,107.33,85293.0,95.7987,95.9685,95.763,95.9149,85293.0
2022-03-15 15:10:00,107.33,107.45,107.19,107.25,93373.0,95.9149,96.0221,95.7898,95.8434,93373.0
2022-03-15 15:20:00,107.24,107.26,107.11,107.2,84414.0,95.8345,95.8524,95.7183,95.7987,84414.0
2022-03-15 15:30:00,107.2,107.27,106.81,106.88,122562.0,95.7987,95.8613,95.4502,95.5128,122562.0
2022-03-15 15:40:00,106.89,106.98,106.72,106.87,184116.0,95.5217,95.6021,95.3698,95.5038,184116.0
2022-03-15 15:50:00,106.87,107.15,106.85,107.02,425389.0,95.5038,95.7541,95.486,95.6379,425389.0
2022-03-16 09:30:00,107.0,107.21,106.54,107.17,184134.0,95.62,95.8077,95.2089,95.7719,184134.0
2022-03-16 09:40:00,107.23,107.33,106.43,106.78,129322.0,95.8255,95.9149,95.1106,95.4234,129322.0
2022-03-16 09:50:00,106.71,106.83,106.28,106.83,90550.0,95.3608,95.4681,94.9766,95.4681,90550.0
2022-03-16 10:00:00,106.8,106.81,105.92,106.19,130877.0,95.4413,95.4502,94.6549,94.8962,130877.0
2022-03-16 10:10:00,106.2,106.72,106.16,106.47,82369.0,94.9051,95.3698,94.8693,95.1464,82369.0
2022-03-16 10:20:00,106.48,106.56,105.69,105.71,81152.0,95.1553,95.2268,94.4493,94.4672,81152.0
2022-03-16 10:30:00,105.7,105.9,105.5,105.83,95568.0,94.4583,94.637,94.2795,94.5744,95568.0
2022-03-16 10:40:00,105.83,105.94,105.51,105.93,59603.0,94.5744,94.6727,94.2885,94.6638,59603.0
2022-03-16 10:50:00,105.95,106.44,105.93,106.41,48349.0,94.6817,95.1196,94.6638,95.0928,48349.0
2022-03-16 11:00:00,106.44,106.46,106.08,106.25,87653.0,95.1196,95.1374,94.7979,94.9498,87653.0
2022-03-16 11:10:00,106.29,106.4,106.2,106.29,86435.0,94.9855,95.0838,94.9051,94.9855,86435.0
2022-03-16 11:20:00,106.34,106.46,106.25,106.31,61600.0,95.0302,95.1374,94.9498,95.0034,61600.0
2022-03-16 11:30:00,106.29,106.35,106.12,106.2,47721.0,94.9855,95.0391,94.8336,94.9051,47721.0
2022-03-16 11:40:00,106.2,106.31,106.15,106.3,36850.0,94.9051,95.0034,94.8604,94.9945,36850.0
2022-03-16 11:50:00,106.32,106.55,106.31,106.53,59993.0,95.0123,95.2179,95.0034,95.2,59993.0
2022-03-16 12:00:00,106.53,106.84,106.43,106.7,52415.0,95.2,95.477,95.1106,95.3519,52415.0
2022-03-16 12:10:00,106.66,106.78,106.65,106.71,36863.0,95.3162,95.4234,95.3072,95.3608,36863.0
2022-03-16 12:20:00,106.72,106.77,106.56,106.72,51743.0,95.3698,95.4145,95.2268,95.3698,51743.0
2022-03-16 12:30:00,106.73,106.93,106.72,106.8,45867.0,95.3787,95.5574,95.3698,95.4413,45867.0
2022-03-16 12:40:00,106.79,106.8,106.45,106.48,41422.0,95.4323,95.4413,95.1285,95.1553,41422.0
2022-03-16 12:50:00,106.5,106.7,106.47,106.69,38414.0,95.1732,95.3519,95.1464,95.343,38414.0
2022-03-16 13:00:00,106.7,106.72,106.21,106.3,42413.0,95.3519,95.3698,94.914,94.9945,42413.0
2022-03-16 13:10:00,106.3,106.41,106.25,106.3,56885.0,94.9945,95.0928,94.9498,94.9945,56885.0
2022-03-16 13:20:00,106.3,106.35,106.06,106.08,63094.0,94.9945,95.0391,94.78,94.7979,63094.0
2022-03-16 13:30:00,106.09,106.18,105.91,106.08,51629.0,94.8068,94.8872,94.6459,94.7979,51629.0
2022-03-16 13:40:00,106.11,106.11,105.98,106.08,34903.0,94.8247,94.8247,94.7085,94.7979,34903.0
2022-03-16 13:50:00,106.1,106.28,106.02,106.03,52642.0,94.8157,94.9766,94.7442,94.7532,52642.0
2022-03-16 14:00:00,106.0,106.16,105.83,105.83,89496.0,94.7264,94.8693,94.5744,94.5744,89496.0
2022-03-16 14:10:00,105.79,106.34,105.78,106.31,60240.0,94.5387,95.0302,94.5298,95.0034,60240.0
2022-03-16 14:20:00,106.31,106.32,105.88,105.91,67199.0,95.0034,95.0123,94.6191,94.6459,67199.0
2022-03-16 14:30:00,105.91,106.17,105.81,106.12,95263.0,94.6459,94.8783,94.5566,94.8336,95263.0
2022-03-16 14:40:00,106.11,106.27,106.0,106.09,135100.0,94.8247,94.9676,94.7264,94.8068,135100.0
2022-03-16 14:50:00,106.11,106.29,105.75,105.76,96255.0,94.8247,94.9855,94.5029,94.5119,96255.0
2022-03-16 15:00:00,105.77,106.11,105.73,105.88,89801.0,94.5208,94.8247,94.4851,94.6191,89801.0
2022-03-16 15:10:00,105.87,106.15,105.82,106.12,85934.0,94.6102,94.8604,94.5655,94.8336,85934.0
2022-03-16 15:20:00,106.13,106.65,106.11,106.62,88773.0,94.8425,95.3072,94.8247,95.2804,88773.0
2022-03-16 15:30:00,106.61,106.8,106.5,106.78,96060.0,95.2715,95.4413,95.1732,95.4234,96060.0
2022-03-16 15:40:00,106.76,106.96,106.6,106.96,161793.0,95.4055,95.5843,95.2625,95.5843,161793.0
2022-03-16 15:50:00,106.98,107.17,106.88,107.16,346619.0,95.6021,95.7719,95.5128,95.763,346619.0
2022-03-17 09:30:00,106.65,107.09,106.01,106.22,166963.0,95.3072,95.7004,94.7353,94.923,166963.0
2022-03-17 09:40:00,106.15,106.55,105.97,106.43,55444.0,94.8604,95.2179,94.6995,95.1106,55444.0
2022-03-17 09:50:00,106.41,106.63,105.71,105.85,68907.0,95.0928,95.2894,94.4672,94.5923,68907.0
2022-03-17 10:00:00,105.85,106.14,105.78,106.09,47018.0,94.5923,94.8515,94.5298,94.8068,47018.0
2022-03-17 10:10:00,106.07,106.72,106.03,106.67,42499.0,94.7889,95.3698,94.7532,95.3251,42499.0
2022-03-17 10:20:00,106.69,107.06,106.65,106.95,88257.0,95.343,95.6736,95.3072,95.5753,88257.0
2022-03-17 10:30:00,106.98,107.15,106.84,107.13,68617.0,95.6021,95.7541,95.477,95.7362,68617.0
2022-03-17 10:40:00,107.13,107.28,106.99,107.16,99335.0,95.7362,95.8702,95.6111,95.763,99335.0
2022-03-17 10:50:00,107.16,107.53,107.12,107.5,76745.0,95.763,96.0936,95.7272,96.0668,76745.0
2022-03-17 11:00:00,107.49,107.54,107.2,107.27,53569.0,96.0579,96.1026,95.7987,95.8613,53569.0
2022-03-17 11:10:00,107.24,107.24,107.01,107.19,23029.0,95.8345,95.8345,95.6289,95.7898,23029.0
2022-03-17 11:20:00,107.15,107.33,107.07,107.23,30853.0,95.7541,95.9149,95.6826,95.8255,30853.0
2022-03-17 11:30:00,107.22,107.4,107.12,107.35,26836.0,95.8166,95.9775,95.7272,95.9328,26836.0
2022-03-17 11:40:00,107.34,107.72,107.33,107.66,55397.0,95.9238,96.2634,95.9149,96.2098,55397.0
2022-03-17 11:50:00,107.63,107.7,107.43,107.65,151938.0,96.183,96.2456,96.0043,96.2009,151938.0
2022-03-17 12:00:00,107.66,107.76,107.59,107.63,38495.0,96.2098,96.2992,96.1473,96.183,38495.0
2022-03-17 12:10:00,107.64,107.64,107.37,107.49,72877.0,96.1919,96.1919,95.9507,96.0579,72877.0
2022-03-17 12:20:00,107.48,107.87,107.48,107.86,67027.0,96.049,96.3975,96.049,96.3885,67027.0
2022-03-17 12:30:00,107.86,108.04,107.84,108.04,145221.0,96.3885,96.5494,96.3707,96.5494,145221.0
2022-03-17 12:40:00,108.05,108.21,108.0,108.2,65413.0,96.5583,96.7013,96.5136,96.6924,65413.0
2022-03-17 12:50:00,108.2,108.28,108.15,108.2,47231.0,96.6924,96.7639,96.6477,96.6924,47231.0
2022-03-17 13:00:00,108.19,108.24,108.12,108.18,25867.0,96.6834,96.7281,96.6209,96.6745,25867.0
2022-03-17 13:10:00,108.18,108.27,108.08,108.25,36431.0,96.6745,96.7549,96.5851,96.7371,36431.0
2022-03-17 13:20:00,108.25,108.38,108.15,108.3,48509.0,96.7371,96.8532,96.6477,96.7817,48509.0
2022-03-17 13:30:00,108.3,108.45,108.28,108.43,47579.0,96.7817,96.9158,96.7639,96.8979,47579.0
2022-03-17 13:40:00,108.43,108.6,108.4,108.49,48181.0,96.8979,97.0498,96.8711,96.9515,48181.0
2022-03-17 13:50:00,108.45,108.56,108.43,108.45,38014.0,96.9158,97.0141,96.8979,96.9158,38014.0
2022-03-17 14:00:00,108.45,108.54,108.38,108.42,38464.0,96.9158,96.9962,96.8532,96.889,38464.0
2022-03-17 14:10:00,108.39,108.45,108.2,108.25,41219.0,96.8622,96.9158,96.6924,96.7371,41219.0
2022-03-17 14:20:00,108.23,108.6,108.2,108.42,133276.0,96.7192,97.0498,96.6924,96.889,133276.0
2022-03-17 14:30:00,108.4,108.4,108.04,108.14,52208.0,96.8711,96.8711,96.5494,96.6388,52208.0
2022-03-17 14:40:00,108.13,108.38,108.04,108.37,45293.0,96.6298,96.8532,96.5494,96.8443,45293.0
2022-03-17 14:50:00,108.37,108.4,108.17,108.18,36116.0,96.8443,96.8711,96.6656,96.6745,36116.0
2022-03-17 15:00:00,108.18,108.18,107.99,108.02,68198.0,96.6745,96.6745,96.5047,96.5315,68198.0
2022-03-17 15:10:00,108.03,108.03,107.71,107.83,84817.0,96.5405,96.5405,96.2545,96.3617,84817.0
2022-03-17 15:20:00,107.83,107.98,107.8,107.94,78250.0,96.3617,96.4958,96.3349,96.46,78250.0
2022-03-17 15:30:00,107.95,108.12,107.9,108.11,157331.0,96.469,96.6209,96.4243,96.6119,157331.0
2022-03-17 15:40:00,108.1,108.25,108.07,108.23,182914.0,96.603,96.7371,96.5762,96.7192,182914.0
2022-03-17 15:50:00,108.22,108.64,108.2,108.56,983926.0,96.7103,97.0856,96.6924,97.0141,983926.0
2022-03-18 09:30:00,108.5,108.62,107.96,108.36,896787.0,96.9605,97.0677,96.4779,96.8354,896787.0
2022-03-18 09:40:00,108.33,108.62,108.08,108.2,72684.0,96.8086,97.0677,96.5851,96.6924,72684.0
2022-03-18 09:50:00,108.2,108.34,107.44,107.48,62871.0,96.6924,96.8175,96.0132,96.049,62871.0
2022-03-18 10:00:00,107.53,108.0,107.48,107.81,31242.0,96.0936,96.5136,96.049,96.3439,31242.0
2022-03-18 10:10:00,107.81,107.9,107.13,107.27,28851.0,96.3439,96.4243,95.7362,95.8613,28851.0
2022-03-18 10:20:00,107.31,107.4,107.2,107.29,28280.0,95.897,95.9775,95.7987,95.8792,28280.0
2022-03-18 10:30:00,107.31,107.64,107.26,107.45,52886.0,95.897,96.1919,95.8524,96.0221,52886.0
2022-03-18 10:40:00,107.47,107.53,107.02,107.18,100533.0,96.04,96.0936,95.6379,95.7809,100533.0
2022-03-18 10:50:00,107.17,107.22,106.92,107.0,47934.0,95.7719,95.8166,95.5485,95.62,47934.0
2022-03-18 11:00:00,107.02,107.15,106.95,107.05,41576.0,95.6379,95.7541,95.5753,95.6647,41576.0
2022-03-18 11:10:00,107.09,107.28,107.06,107.23,25052.0,95.7004,95.8702,95.6736,95.8255,25052.0
2022-03-18 11:20:00,107.21,107.31,107.13,107.24,44153.0,95.8077,95.897,95.7362,95.8345,44153.0
2022-03-18 11:30:00,107.24,107.46,107.2,107.26,52342.0,95.8345,96.0311,95.7987,95.8524,52342.0
2022-03-18 11:40:00,107.26,107.39,107.17,107.39,72783.0,95.8524,95.9685,95.7719,95.9685,72783.0
2022-03-18 11:50:00,107.4,107.42,107.25,107.37,60209.0,95.9775,95.9953,95.8434,95.9507,60209.0
2022-03-18 12:00:00,107.35,107.49,107.24,107.36,52549.0,95.9328,96.0579,95.8345,95.9417,52549.0
2022-03-18 12:10:00,107.36,107.53,107.26,107.36,30891.0,95.9417,96.0936,95.8524,95.9417,30891.0
2022-03-18 12:20:00,107.34,107.51,107.34,107.46,25319.0,95.9238,96.0758,95.9238,96.0311,25319.0
2022-03-18 12:30:00,107.44,107.55,107.37,107.5,38451.0,96.0132,96.1115,95.9507,96.0668,38451.0
2022-03-18 12:40:00,107.5,107.56,107.45,107.46,35655.0,96.0668,96.1204,96.0221,96.0311,35655.0
2022-03-18 12:50:00,107.47,107.55,107.44,107.52,34897.0,96.04,96.1115,96.0132,96.0847,34897.0
2022-03-18 13:00:00,107.52,107.55,107.31,107.51,51301.0,96.0847,96.1115,95.897,96.0758,51301.0
2022-03-18 13:10:00,107.52,107.55,107.43,107.48,35243.0,96.0847,96.1115,96.0043,96.049,35243.0
2022-03-18 13:20:00,107.48,107.58,107.42,107.55,41676.0,96.049,96.1383,95.9953,96.1115,41676.0
2022-03-18 13:30:00,107.55,107.6,107.44,107.46,53187.0,96.1115,96.1562,96.0132,96.0311,53187.0
2022-03-18 13:40:00,107.47,107.57,107.41,107.52,70268.0,96.04,96.1294,95.9864,96.0847,70268.0
2022-03-18 13:50:00,107.53,107.55,107.42,107.45,61399.0,96.0936,96.1115,95.9953,96.0221,61399.0
2022-03-18 14:00:00,107.45,107.5,107.26,107.28,140188.0,96.0221,96.0668,95.8524,95.8702,140188.0
2022-03-18 14:10:00,107.28,107.39,107.25,107.26,72820.0,95.8702,95.9685,95.8434,95.8524,72820.0
2022-03-18 14:20:00,107.27,107.31,107.14,107.21,83210.0,95.8613,95.897,95.7451,95.8077,83210.0
2022-03-18 14:30:00,107.21,107.24,106.83,106.85,117790.0,95.8077,95.8345,95.4681,95.486,117790.0
2022-03-18 14:40:00,106.86,106.9,106.62,106.67,87085.0,95.4949,95.5306,95.2804,95.3251,87085.0
2022-03-18 14:50:00,106.68,106.8,106.55,106.7,91435.0,95.334,95.4413,95.2179,95.3519,91435.0
2022-03-18 15:00:00,106.69,106.87,106.69,106.84,52253.0,95.343,95.5038,95.343,95.477,52253.0
2022-03-18 15:10:00,106.84,106.88,106.7,106.84,63108.0,95.477,95.5128,95.3519,95.477,63108.0
2022-03-18 15:20:00,106.84,107.06,106.81,107.0,62089.0,95.477,95.6736,95.4502,95.62,62089.0
2022-03-18 15:30:00,107.02,107.12,106.9,106.94,74809.0,95.6379,95.7272,95.5306,95.5664,74809.0
2022-03-18 15:40:00,106.94,107.14,106.87,107.07,93177.0,95.5664,95.7451,95.5038,95.6826,93177.0
2022-03-18 15:50:00,107.04,107.37,106.98,107.3,383962.0,95.6557,95.9507,95.6021,95.8881,383962.0
2022-03-21 09:30:00,107.78,109.2,107.5,108.98,213103.0,96.317,97.586,96.0668,97.3894,213103.0
2022-03-21 09:40:00,108.99,109.69,108.78,109.22,105973.0,97.3984,98.0239,97.2107,97.6039,105973.0
2022-03-21 09:50:00,109.2,109.21,108.72,108.73,59827.0,97.586,97.595,97.1571,97.166,59827.0
2022-03-21 10:00:00,108.73,109.08,108.6,109.04,67100.0,97.166,97.4788,97.0498,97.443,67100.0
2022-03-21 10:10:00,109.05,109.14,108.73,108.77,67579.0,97.452,97.5324,97.166,97.2018,67579.0
2022-03-21 10:20:00,108.71,109.21,108.67,109.18,91877.0,97.1481,97.595,97.1124,97.5681,91877.0
2022-03-21 10:30:00,109.19,109.24,108.55,108.57,31662.0,97.5771,97.6218,97.0052,97.023,31662.0
2022-03-21 10:40:00,108.58,108.79,108.51,108.57,32843.0,97.032,97.2196,96.9694,97.023,32843.0
2022-03-21 10:50:00,108.54,108.74,108.46,108.63,43496.0,96.9962,97.1749,96.9247,97.0766,43496.0
2022-03-21 11:00:00,108.62,108.84,108.6,108.6,26976.0,97.0677,97.2643,97.0498,97.0498,26976.0
2022-03-21 11:10:00,108.61,108.71,108.15,108.16,69780.0,97.0588,97.1481,96.6477,96.6566,69780.0
2022-03-21 11:20:00,108.17,108.21,107.83,107.91,62222.0,96.6656,96.7013,96.3617,96.4332,62222.0
2022-03-21 11:30:00,107.89,107.98,107.53,107.55,48136.0,96.4153,96.4958,96.0936,96.1115,48136.0
2022-03-21 11:40:00,107.55,107.67,107.38,107.48,59193.0,96.1115,96.2187,95.9596,96.049,59193.0
2022-03-21 11:50:00,107.44,107.61,107.31,107.33,71852.0,96.0132,96.1651,95.897,95.9149,71852.0
2022-03-21 12:00:00,107.36,107.68,107.25,107.63,39925.0,95.9417,96.2277,95.8434,96.183,39925.0
2022-03-21 12:10:00,107.62,107.71,107.48,107.56,36636.0,96.1741,96.2545,96.049,96.1204,36636.0
2022-03-21 12:20:00,107.56,107.63,107.42,107.62,68628.0,96.1204,96.183,95.9953,96.1741,68628.0
2022-03-21 12:30:00,107.5,107.57,107.37,107.41,39870.0,96.0668,96.1294,95.9507,95.9864,39870.0
2022-03-21 12:40:00,107.4,107.49,107.21,107.28,37554.0,95.9775,96.0579,95.8077,95.8702,37554.0
2022-03-21 12:50:00,107.28,107.28,107.02,107.2,45967.0,95.8702,95.8702,95.6379,95.7987,45967.0
2022-03-21 13:00:00,107.19,107.19,106.98,107.14,35856.0,95.7898,95.7898,95.6021,95.7451,35856.0
2022-03-21 13:10:00,107.13,107.15,106.88,106.88,34858.0,95.7362,95.7541,95.5128,95.5128,34858.0
2022-03-21 13:20:00,106.88,107.18,106.87,107.01,36548.0,95.5128,95.7809,95.5038,95.6289,36548.0
2022-03-21 13:30:00,106.99,107.26,106.97,107.2,56289.0,95.6111,95.8524,95.5932,95.7987,56289.0
2022-03-21 13:40:00,107.2,107.23,107.08,107.09,39991.0,95.7987,95.8255,95.6915,95.7004,39991.0
2022-03-21 13:50:00,107.08,107.12,106.97,107.09,44660.0,95.6915,95.7272,95.5932,95.7004,44660.0
2022-03-21 14:00:00,107.09,107.19,106.97,107.11,39763.0,95.7004,95.7898,95.5932,95.7183,39763.0
2022-03-21 14:10:00,107.12,107.12,106.94,107.05,46773.0,95.7272,95.7272,95.5664,95.6647,46773.0
2022-03-21 14:20:00,107.05,107.23,107.04,107.18,51308.0,95.6647,95.8255,95.6557,95.7809,51308.0
2022-03-21 14:30:00,107.17,107.32,107.17,107.28,32760.0,95.7719,95.906,95.7719,95.8702,32760.0
2022-03-21 14:40:00,107.27,107.32,107.15,107.18,93960.0,95.8613,95.906,95.7541,95.7809,93960.0
2022-03-21 14:50:00,107.17,107.23,107.01,107.04,40482.0,95.7719,95.8255,95.6289,95.6557,40482.0
2022-03-21 15:00:00,107.04,107.05,106.96,107.01,33584.0,95.6557,95.6647,95.5843,95.6289,33584.0
2022-03-21 15:10:00,107.02,107.12,106.93,107.09,39929.0,95.6379,95.7272,95.5574,95.7004,39929.0
2022-03-21 15:20:00,107.09,107.27,107.04,107.27,38972.0,95.7004,95.8613,95.6557,95.8613,38972.0
2022-03-21 15:30:00,107.28,107.28,107.05,107.14,59451.0,95.8702,95.8702,95.6647,95.7451,59451.0
2022-03-21 15:40:00,107.13,107.15,107.02,107.04,69809.0,95.7362,95.7541,95.6379,95.6557,69809.0
2022-03-21 15:50:00,107.05,107.4,107.05,107.39,189597.0,95.6647,95.9775,95.6647,95.9685,189597.0
2022-03-22 09:30:00,108.0,108.2,107.58,107.67,113567.0,96.5136,96.6924,96.1383,96.2187,113567.0
2022-03-22 09:40:00,107.67,108.0,107.61,108.0,33614.0,96.2187,96.5136,96.1651,96.5136,33614.0
2022-03-22 09:50:00,108.0,108.2,107.38,107.47,52358.0,96.5136,96.6924,95.9596,96.04,52358.0
2022-03-22 10:00:00,107.47,107.47,106.86,107.12,83434.0,96.04,96.04,95.4949,95.7272,83434.0
2022-03-22 10:10:00,107.09,107.23,106.82,107.04,51940.0,95.7004,95.8255,95.4591,95.6557,51940.0
2022-03-22 10:20:00,107.11,107.22,106.95,107.02,41747.0,95.7183,95.8166,95.5753,95.6379,41747.0
2022-03-22 10:30:00,107.02,107.43,106.93,107.26,81550.0,95.6379,96.0043,95.5574,95.8524,81550.0
2022-03-22 10:40:00,107.26,107.26,106.88,106.92,56523.0,95.8524,95.8524,95.5128,95.5485,56523.0
2022-03-22 10:50:00,106.91,106.95,106.76,106.93,29497.0,95.5396,95.5753,95.4055,95.5574,29497.0
2022-03-22 11:00:00,106.92,107.03,106.66,106.74,38176.0,95.5485,95.6468,95.3162,95.3877,38176.0
2022-03-22 11:10:00,106.76,106.82,106.61,106.7,33123.0,95.4055,95.4591,95.2715,95.3519,33123.0
2022-03-22 11:20:00,106.73,106.81,106.43,106.49,34386.0,95.3787,95.4502,95.1106,95.1642,34386.0
2022-03-22 11:30:00,106.48,106.58,106.48,106.51,42182.0,95.1553,95.2447,95.1553,95.1821,42182.0
2022-03-22 11:40:00,106.5,106.51,106.33,106.41,44647.0,95.1732,95.1821,95.0213,95.0928,44647.0
2022-03-22 11:50:00,106.38,106.7,106.35,106.66,37999.0,95.0659,95.3519,95.0391,95.3162,37999.0
2022-03-22 12:00:00,106.71,106.97,106.6,106.94,91279.0,95.3608,95.5932,95.2625,95.5664,91279.0
2022-03-22 12:10:00,106.94,106.97,106.81,106.85,32245.0,95.5664,95.5932,95.4502,95.486,32245.0
2022-03-22 12:20:00,106.85,106.9,106.74,106.77,25305.0,95.486,95.5306,95.3877,95.4145,25305.0
2022-03-22 12:30:00,106.77,106.93,106.7,106.91,32483.0,95.4145,95.5574,95.3519,95.5396,32483.0
2022-03-22 12:40:00,106.9,107.07,106.86,107.01,39140.0,95.5306,95.6826,95.4949,95.6289,39140.0
2022-03-22 12:50:00,107.04,107.36,107.02,107.36,39084.0,95.6557,95.9417,95.6379,95.9417,39084.0
2022-03-22 13:00:00,107.35,107.45,107.28,107.35,46046.0,95.9328,96.0221,95.8702,95.9328,46046.0
2022-03-22 13:10:00,107.34,107.54,107.32,107.43,36862.0,95.9238,96.1026,95.906,96.0043,36862.0
2022-03-22 13:20:00,107.43,107.43,107.32,107.4,21206.0,96.0043,96.0043,95.906,95.9775,21206.0
2022-03-22 13:30:00,107.4,107.41,107.21,107.23,24253.0,95.9775,95.9864,95.8077,95.8255,24253.0
2022-03-22 13:40:00,107.16,107.26,107.1,107.15,17739.0,95.763,95.8524,95.7094,95.7541,17739.0
2022-03-22 13:50:00,107.14,107.29,107.12,107.13,31072.0,95.7451,95.8792,95.7272,95.7362,31072.0
2022-03-22 14:00:00,107.13,107.23,107.11,107.18,21638.0,95.7362,95.8255,95.7183,95.7809,21638.0
2022-03-22 14:10:00,107.2,107.24,107.06,107.14,16789.0,95.7987,95.8345,95.6736,95.7451,16789.0
2022-03-22 14:20:00,107.15,107.2,107.06,107.16,30763.0,95.7541,95.7987,95.6736,95.763,30763.0
2022-03-22 14:30:00,107.15,107.38,107.12,107.34,31008.0,95.7541,95.9596,95.7272,95.9238,31008.0
2022-03-22 14:40:00,107.34,107.4,107.24,107.25,36948.0,95.9238,95.9775,95.8345,95.8434,36948.0
2022-03-22 14:50:00,107.25,107.33,107.14,107.14,36882.0,95.8434,95.9149,95.7451,95.7451,36882.0
2022-03-22 15:00:00,107.13,107.22,107.04,107.05,35655.0,95.7362,95.8166,95.6557,95.6647,35655.0
2022-03-22 15:10:00,107.03,107.2,106.92,107.12,76265.0,95.6468,95.7987,95.5485,95.7272,76265.0
2022-03-22 15:20:00,107.13,107.2,107.11,107.14,28962.0,95.7362,95.7987,95.7183,95.7451,28962.0
2022-03-22 15:30:00,107.14,107.35,107.13,107.25,40460.0,95.7451,95.9328,95.7362,95.8434,40460.0
2022-03-22 15:40:00,107.24,107.46,107.23,107.43,72139.0,95.8345,96.0311,95.8255,96.0043,72139.0
2022-03-22 15:50:00,107.45,107.46,107.03,107.24,237485.0,96.0221,96.0311,95.6468,95.8345,237485.0
2022-03-23 09:30:00,107.48,107.77,106.86,107.19,142519.0,96.049,96.3081,95.4949,95.7898,142519.0
2022-03-23 09:40:00,107.17,107.18,106.85,106.99,27465.0,95.7719,95.7809,95.486,95.6111,27465.0
2022-03-23 09:50:00,106.96,107.11,106.88,106.95,39812.0,95.5843,95.7183,95.5128,95.5753,39812.0
2022-03-23 10:00:00,106.97,107.41,106.93,107.23,29854.0,95.5932,95.9864,95.5574,95.8255,29854.0
2022-03-23 10:10:00,107.2,107.33,106.86,106.87,39192.0,95.7987,95.9149,95.4949,95.5038,39192.0
2022-03-23 10:20:00,106.84,107.14,106.71,107.13,57253.0,95.477,95.7451,95.3608,95.7362,57253.0
2022-03-23 10:30:00,107.11,107.16,106.97,107.07,40494.0,95.7183,95.763,95.5932,95.6826,40494.0
2022-03-23 10:40:00,107.05,107.16,106.97,107.02,36935.0,95.6647,95.763,95.5932,95.6379,36935.0
2022-03-23 10:50:00,106.98,107.02,106.52,106.61,39895.0,95.6021,95.6379,95.1911,95.2715,39895.0
2022-03-23 11:00:00,106.6,106.82,106.6,106.78,19959.0,95.2625,95.4591,95.2625,95.4234,19959.0
2022-03-23 11:10:00,106.79,106.93,106.67,106.67,29207.0,95.4323,95.5574,95.3251,95.3251,29207.0
2022-03-23 11:20:00,106.68,106.72,106.55,106.66,32772.0,95.334,95.3698,95.2179,95.3162,32772.0
2022-03-23 11:30:00,106.64,106.76,106.52,106.52,23896.0,95.2983,95.4055,95.1911,95.1911,23896.0
2022-03-23 11:40:00,106.54,106.56,106.33,106.43,22724.0,95.2089,95.2268,95.0213,95.1106,22724.0
2022-03-23 11:50:00,106.42,106.5,106.29,106.36,21519.0,95.1017,95.1732,94.9855,95.0481,21519.0
2022-03-23 12:00:00,106.37,106.48,106.19,106.3,36788.0,95.057,95.1553,94.8962,94.9945,36788.0
2022-03-23 12:10:00,106.28,106.35,106.17,106.35,46072.0,94.9766,95.0391,94.8783,95.0391,46072.0
2022-03-23 12:20:00,106.29,106.33,106.24,106.31,23026.0,94.9855,95.0213,94.9408,95.0034,23026.0
2022-03-23 12:30:00,106.32,106.42,106.23,106.35,29924.0,95.0123,95.1017,94.9319,95.0391,29924.0
2022-03-23 12:40:00,106.37,106.47,106.35,106.41,17880.0,95.057,95.1464,95.0391,95.0928,17880.0
2022-03-23 12:50:00,106.4,106.45,106.38,106.44,23368.0,95.0838,95.1285,95.0659,95.1196,23368.0
2022-03-23 13:00:00,106.46,106.48,106.38,106.43,20393.0,95.1374,95.1553,95.0659,95.1106,20393.0
2022-03-23 13:10:00,106.4,106.59,106.4,106.56,19542.0,95.0838,95.2536,95.0838,95.2268,19542.0
2022-03-23 13:20:00,106.57,106.71,106.53,106.69,25721.0,95.2357,95.3608,95.2,95.343,25721.0
2022-03-23 13:30:00,106.68,106.69,106.56,106.64,35738.0,95.334,95.343,95.2268,95.2983,35738.0
2022-03-23 13:40:00,106.62,106.69,106.54,106.62,33279.0,95.2804,95.343,95.2089,95.2804,33279.0
2022-03-23 13:50:00,106.62,106.66,106.46,106.47,25418.0,95.2804,95.3162,95.1374,95.1464,25418.0
2022-03-23 14:00:00,106.46,106.7,106.45,106.64,20522.0,95.1374,95.3519,95.1285,95.2983,20522.0
2022-03-23 14:10:00,106.62,106.75,106.57,106.69,28987.0,95.2804,95.3966,95.2357,95.343,28987.0
2022-03-23 14:20:00,106.69,106.77,106.66,106.74,29845.0,95.343,95.4145,95.3162,95.3877,29845.0
2022-03-23 14:30:00,106.74,106.76,106.63,106.67,25919.0,95.3877,95.4055,95.2894,95.3251,25919.0
2022-03-23 14:40:00,106.69,106.79,106.65,106.68,17311.0,95.343,95.4323,95.3072,95.334,17311.0
2022-03-23 14:50:00,106.69,106.82,106.69,106.72,37927.0,95.343,95.4591,95.343,95.3698,37927.0
2022-03-23 15:00:00,106.71,106.83,106.69,106.81,26428.0,95.3608,95.4681,95.343,95.4502,26428.0
2022-03-23 15:10:00,106.83,106.9,106.76,106.86,24508.0,95.4681,95.5306,95.4055,95.4949,24508.0
2022-03-23 15:20:00,106.85,106.93,106.78,106.92,38828.0,95.486,95.5574,95.4234,95.5485,38828.0
2022-03-23 15:30:00,106.89,106.89,106.59,106.62,50396.0,95.5217,95.5217,95.2536,95.2804,50396.0
2022-03-23 15:40:00,106.6,106.6,106.3,106.31,84486.0,95.2625,95.2625,94.9945,95.0034,84486.0
2022-03-23 15:50:00,106.31,106.39,106.15,106.18,221571.0,95.0034,95.0749,94.8604,94.8872,221571.0
2022-03-24 09:30:00,106.4,106.73,106.06,106.21,123688.0,95.0838,95.3787,94.78,94.914,123688.0
2022-03-24 09:40:00,106.24,106.68,106.14,106.57,45076.0,94.9408,95.334,94.8515,95.2357,45076.0
2022-03-24 09:50:00,106.63,106.9,106.38,106.87,44196.0,95.2894,95.5306,95.0659,95.5038,44196.0
2022-03-24 10:00:00,106.88,107.19,106.75,107.19,48415.0,95.5128,95.7898,95.3966,95.7898,48415.0
2022-03-24 10:10:00,107.21,107.53,107.19,107.43,40508.0,95.8077,96.0936,95.7898,96.0043,40508.0
2022-03-24 10:20:00,107.42,107.57,107.18,107.18,31876.0,95.9953,96.1294,95.7809,95.7809,31876.0
2022-03-24 10:30:00,107.21,107.43,107.17,107.19,31599.0,95.8077,96.0043,95.7719,95.7898,31599.0
2022-03-24 10:40:00,107.2,107.26,107.07,107.22,40788.0,95.7987,95.8524,95.6826,95.8166,40788.0
2022-03-24 10:50:00,107.22,107.46,107.2,107.3,54758.0,95.8166,96.0311,95.7987,95.8881,54758.0
2022-03-24 11:00:00,107.31,107.68,107.29,107.59,65462.0,95.897,96.2277,95.8792,96.1473,65462.0
2022-03-24 11:10:00,107.59,107.71,107.5,107.53,38127.0,96.1473,96.2545,96.0668,96.0936,38127.0
2022-03-24 11:20:00,107.55,107.64,107.51,107.63,31370.0,96.1115,96.1919,96.0758,96.183,31370.0
2022-03-24 11:30:00,107.62,107.62,107.32,107.53,32230.0,96.1741,96.1741,95.906,96.0936,32230.0
2022-03-24 11:40:00,107.54,107.54,107.3,107.46,66584.0,96.1026,96.1026,95.8881,96.0311,66584.0
2022-03-24 11:50:00,107.47,107.84,107.38,107.81,92007.0,96.04,96.3707,95.9596,96.3439,92007.0
2022-03-24 12:00:00,107.8,107.95,107.66,107.75,35489.0,96.3349,96.469,96.2098,96.2902,35489.0
2022-03-24 12:10:00,107.74,107.74,107.32,107.36,29358.0,96.2813,96.2813,95.906,95.9417,29358.0
2022-03-24 12:20:00,107.37,107.41,107.25,107.38,36432.0,95.9507,95.9864,95.8434,95.9596,36432.0
2022-03-24 12:30:00,107.38,107.59,107.34,107.59,28462.0,95.9596,96.1473,95.9238,96.1473,28462.0
2022-03-24 12:40:00,107.57,107.66,107.45,107.5,31749.0,96.1294,96.2098,96.0221,96.0668,31749.0
2022-03-24 12:50:00,107.52,107.66,107.51,107.64,26567.0,96.0847,96.2098,96.0758,96.1919,26567.0
2022-03-24 13:00:00,107.64,107.72,107.6,107.65,35134.0,96.1919,96.2634,96.1562,96.2009,35134.0
2022-03-24 13:10:00,107.68,107.81,107.67,107.78,42045.0,96.2277,96.3439,96.2187,96.317,42045.0
2022-03-24 13:20:00,107.78,107.83,107.74,107.83,37543.0,96.317,96.3617,96.2813,96.3617,37543.0
2022-03-24 13:30:00,107.81,107.94,107.81,107.87,33734.0,96.3439,96.46,96.3439,96.3975,33734.0
2022-03-24 13:40:00,107.85,107.95,107.82,107.94,28104.0,96.3796,96.469,96.3528,96.46,28104.0
2022-03-24 13:50:00,107.93,107.96,107.82,107.84,27738.0,96.4511,96.4779,96.3528,96.3707,27738.0
2022-03-24 14:00:00,107.85,107.95,107.8,107.88,26326.0,96.3796,96.469,96.3349,96.4064,26326.0
2022-03-24 14:10:00,107.89,107.98,107.82,107.91,34821.0,96.4153,96.4958,96.3528,96.4332,34821.0
2022-03-24 14:20:00,107.9,107.93,107.82,107.86,16882.0,96.4243,96.4511,96.3528,96.3885,16882.0
2022-03-24 14:30:00,107.86,107.94,107.76,107.94,40087.0,96.3885,96.46,96.2992,96.46,40087.0
2022-03-24 14:40:00,107.94,107.97,107.67,107.75,31404.0,96.46,96.4868,96.2187,96.2902,31404.0
2022-03-24 14:50:00,107.76,107.8,107.7,107.73,27478.0,96.2992,96.3349,96.2456,96.2724,27478.0
2022-03-24 15:00:00,107.72,107.95,107.69,107.91,38318.0,96.2634,96.469,96.2366,96.4332,38318.0
2022-03-24 15:10:00,107.91,108.0,107.9,107.97,35303.0,96.4332,96.5136,96.4243,96.4868,35303.0
2022-03-24 15:20:00,107.96,108.07,107.93,108.02,52029.0,96.4779,96.5762,96.4511,96.5315,52029.0
2022-03-24 15:30:00,108.01,108.02,107.76,107.81,49328.0,96.5226,96.5315,96.2992,96.3439,49328.0
2022-03-24 15:40:00,107.8,107.84,107.69,107.84,89370.0,96.3349,96.3707,96.2366,96.3707,89370.0
2022-03-24 15:50:00,107.82,108.06,107.75,108.04,285537.0,96.3528,96.5673,96.2902,96.5494,285537.0
2022-03-25 09:30:00,107.75,107.98,107.33,107.82,163634.0,96.2902,96.4958,95.9149,96.3528,163634.0
2022-03-25 09:40:00,107.81,107.84,107.38,107.57,83458.0,96.3439,96.3707,95.9596,96.1294,83458.0
2022-03-25 09:50:00,107.53,108.03,107.38,107.8,52903.0,96.0936,96.5405,95.9596,96.3349,52903.0
2022-03-25 10:00:00,107.82,108.27,107.79,108.11,90574.0,96.3528,96.7549,96.326,96.6119,90574.0
2022-03-25 10:10:00,108.09,108.22,107.94,108.14,55462.0,96.5941,96.7103,96.46,96.6388,55462.0
2022-03-25 10:20:00,108.14,108.87,108.11,108.77,359604.0,96.6388,97.2911,96.6119,97.2018,359604.0
2022-03-25 10:30:00,108.79,108.81,108.44,108.47,68553.0,97.2196,97.2375,96.9069,96.9337,68553.0
2022-03-25 10:40:00,108.48,108.53,108.27,108.32,44528.0,96.9426,96.9873,96.7549,96.7996,44528.0
2022-03-25 10:50:00,108.34,108.7,108.28,108.56,39704.0,96.8175,97.1392,96.7639,97.0141,39704.0
2022-03-25 11:00:00,108.57,108.71,108.48,108.52,40331.0,97.023,97.1481,96.9426,96.9783,40331.0
2022-03-25 11:10:00,108.51,108.51,108.05,108.08,38512.0,96.9694,96.9694,96.5583,96.5851,38512.0
2022-03-25 11:20:00,108.12,108.18,107.87,107.95,51822.0,96.6209,96.6745,96.3975,96.469,51822.0
2022-03-25 11:30:00,107.95,108.09,107.9,108.03,35310.0,96.469,96.5941,96.4243,96.5405,35310.0
2022-03-25 11:40:00,108.04,108.18,107.9,107.91,26552.0,96.5494,96.6745,96.4243,96.4332,26552.0
2022-03-25 11:50:00,107.91,107.97,107.72,107.86,43494.0,96.4332,96.4868,96.2634,96.3885,43494.0
2022-03-25 12:00:00,107.85,108.11,107.85,108.0,37115.0,96.3796,96.6119,96.3796,96.5136,37115.0
2022-03-25 12:10:00,108.0,108.15,108.0,108.14,29822.0,96.5136,96.6477,96.5136,96.6388,29822.0
2022-03-25 12:20:00,108.13,108.32,108.13,108.25,45274.0,96.6298,96.7996,96.6298,96.7371,45274.0
2022-03-25 12:30:00,108.25,108.28,108.09,108.13,34124.0,96.7371,96.7639,96.5941,96.6298,34124.0
2022-03-25 12:40:00,108.16,108.23,108.06,108.1,24215.0,96.6566,96.7192,96.5673,96.603,24215.0
2022-03-25 12:50:00,108.1,108.19,108.06,108.13,26136.0,96.603,96.6834,96.5673,96.6298,26136.0
2022-03-25 13:00:00,108.13,108.33,108.04,108.31,31373.0,96.6298,96.8086,96.5494,96.7907,31373.0
2022-03-25 13:10:00,108.31,108.37,108.21,108.28,58220.0,96.7907,96.8443,96.7013,96.7639,58220.0
2022-03-25 13:20:00,108.27,108.31,108.07,108.1,52098.0,96.7549,96.7907,96.5762,96.603,52098.0
2022-03-25 13:30:00,108.11,108.19,108.07,108.09,38184.0,96.6119,96.6834,96.5762,96.5941,38184.0
2022-03-25 13:40:00,108.1,108.11,107.95,108.02,60363.0,96.603,96.6119,96.469,96.5315,60363.0
2022-03-25 13:50:00,108.04,108.24,107.99,108.2,41631.0,96.5494,96.7281,96.5047,96.6924,41631.0
2022-03-25 14:00:00,108.17,108.56,108.16,108.56,39136.0,96.6656,97.0141,96.6566,97.0141,39136.0
2022-03-25 14:10:00,108.56,108.59,108.44,108.51,42032.0,97.0141,97.0409,96.9069,96.9694,42032.0
2022-03-25 14:20:00,108.56,108.6,108.45,108.53,37526.0,97.0141,97.0498,96.9158,96.9873,37526.0
2022-03-25 14:30:00,108.54,108.63,108.54,108.54,34867.0,96.9962,97.0766,96.9962,96.9962,34867.0
2022-03-25 14:40:00,108.54,108.6,108.52,108.58,33741.0,96.9962,97.0498,96.9783,97.032,33741.0
2022-03-25 14:50:00,108.58,108.6,108.51,108.52,35543.0,97.032,97.0498,96.9694,96.9783,35543.0
2022-03-25 15:00:00,108.5,108.6,108.45,108.45,44454.0,96.9605,97.0498,96.9158,96.9158,44454.0
2022-03-25 15:10:00,108.47,108.65,108.47,108.56,50793.0,96.9337,97.0945,96.9337,97.0141,50793.0
2022-03-25 15:20:00,108.58,108.62,108.52,108.53,62468.0,97.032,97.0677,96.9783,96.9873,62468.0
2022-03-25 15:30:00,108.52,108.53,108.34,108.34,61864.0,96.9783,96.9873,96.8175,96.8175,61864.0
2022-03-25 15:40:00,108.36,108.5,108.27,108.36,136379.0,96.8354,96.9605,96.7549,96.8354,136379.0
2022-03-25 15:50:00,108.36,108.6,108.29,108.55,282789.0,96.8354,97.0498,96.7728,97.0052,282789.0
2022-03-28 09:30:00,108.0,108.18,107.03,107.03,184839.0,96.5136,96.6745,95.6468,95.6468,184839.0
2022-03-28 09:40:00,107.03,107.48,106.91,107.45,97651.0,95.6468,96.049,95.5396,96.0221,97651.0
2022-03-28 09:50:00,107.5,107.5,107.06,107.31,75632.0,96.0668,96.0668,95.6736,95.897,75632.0
2022-03-28 10:00:00,107.29,107.93,107.17,107.88,53063.0,95.8792,96.4511,95.7719,96.4064,53063.0
2022-03-28 10:10:00,107.84,108.23,107.63,108.1,33129.0,96.3707,96.7192,96.183,96.603,33129.0
2022-03-28 10:20:00,108.13,108.25,107.94,108.16,35682.0,96.6298,96.7371,96.46,96.6566,35682.0
2022-03-28 10:30:00,108.17,108.19,107.92,107.95,38146.0,96.6656,96.6834,96.4422,96.469,38146.0
2022-03-28 10:40:00,107.95,108.09,107.86,107.86,30073.0,96.469,96.5941,96.3885,96.3885,30073.0
2022-03-28 10:50:00,107.86,107.92,107.71,107.88,39613.0,96.3885,96.4422,96.2545,96.4064,39613.0
2022-03-28 11:00:00,107.85,107.85,107.57,107.7,40269.0,96.3796,96.3796,96.1294,96.2456,40269.0
2022-03-28 11:10:00,107.68,107.89,107.65,107.73,27472.0,96.2277,96.4153,96.2009,96.2724,27472.0
2022-03-28 11:20:00,107.74,107.85,107.58,107.74,24803.0,96.2813,96.3796,96.1383,96.2813,24803.0
2022-03-28 11:30:00,107.73,107.91,107.73,107.83,34962.0,96.2724,96.4332,96.2724,96.3617,34962.0
2022-03-28 11:40:00,107.83,107.86,107.55,107.59,43765.0,96.3617,96.3885,96.1115,96.1473,43765.0
2022-03-28 11:50:00,107.59,107.73,107.59,107.7,25430.0,96.1473,96.2724,96.1473,96.2456,25430.0
2022-03-28 12:00:00,107.68,107.71,107.4,107.46,25362.0,96.2277,96.2545,95.9775,96.0311,25362.0
2022-03-28 12:10:00,107.47,107.53,107.39,107.45,25695.0,96.04,96.0936,95.9685,96.0221,25695.0
2022-03-28 12:20:00,107.39,107.5,107.3,107.43,44235.0,95.9685,96.0668,95.8881,96.0043,44235.0
2022-03-28 12:30:00,107.41,107.64,107.37,107.63,32418.0,95.9864,96.1919,95.9507,96.183,32418.0
2022-03-28 12:40:00,107.62,107.72,107.6,107.69,23471.0,96.1741,96.2634,96.1562,96.2366,23471.0
2022-03-28 12:50:00,107.67,107.73,107.61,107.68,33861.0,96.2187,96.2724,96.1651,96.2277,33861.0
2022-03-28 13:00:00,107.68,107.69,107.5,107.56,40838.0,96.2277,96.2366,96.0668,96.1204,40838.0
2022-03-28 13:10:00,107.55,107.6,107.47,107.52,24358.0,96.1115,96.1562,96.04,96.0847,24358.0
2022-03-28 13:20:00,107.52,107.53,107.29,107.44,60270.0,96.0847,96.0936,95.8792,96.0132,60270.0
2022-03-28 13:30:00,107.4,107.45,107.22,107.27,21451.0,95.9775,96.0221,95.8166,95.8613,21451.0
2022-03-28 13:40:00,107.28,107.31,107.21,107.25,29109.0,95.8702,95.897,95.8077,95.8434,29109.0
2022-03-28 13:50:00,107.27,107.33,107.17,107.19,29233.0,95.8613,95.9149,95.7719,95.7898,29233.0
2022-03-28 14:00:00,107.19,107.3,107.11,107.23,52352.0,95.7898,95.8881,95.7183,95.8255,52352.0
2022-03-28 14:10:00,107.23,107.28,107.14,107.24,28176.0,95.8255,95.8702,95.7451,95.8345,28176.0
2022-03-28 14:20:00,107.23,107.29,107.13,107.26,31070.0,95.8255,95.8792,95.7362,95.8524,31070.0
2022-03-28 14:30:00,107.26,107.33,107.16,107.22,26338.0,95.8524,95.9149,95.763,95.8166,26338.0
2022-03-28 14:40:00,107.21,107.54,107.21,107.51,92573.0,95.8077,96.1026,95.8077,96.0758,92573.0
2022-03-28 14:50:00,107.52,107.55,107.33,107.45,91031.0,96.0847,96.1115,95.9149,96.0221,91031.0
2022-03-28 15:00:00,107.44,107.44,107.28,107.33,37900.0,96.0132,96.0132,95.8702,95.9149,37900.0
2022-03-28 15:10:00,107.33,107.55,107.33,107.5,59512.0,95.9149,96.1115,95.9149,96.0668,59512.0
2022-03-28 15:20:00,107.52,107.68,107.51,107.65,65656.0,96.0847,96.2277,96.0758,96.2009,65656.0
2022-03-28 15:30:00,107.64,107.74,107.59,107.62,82690.0,96.1919,96.2813,96.1473,96.1741,82690.0
2022-03-28 15:40:00,107.61,107.9,107.6,107.9,99997.0,96.1651,96.4243,96.1562,96.4243,99997.0
2022-03-28 15:50:00,107.9,108.06,107.67,108.05,268900.0,96.4243,96.5673,96.2187,96.5583,268900.0
2022-03-29 09:30:00,106.79,107.29,105.9,106.28,344752.0,95.4323,95.8792,94.637,94.9766,344752.0
2022-03-29 09:40:00,106.36,106.39,105.18,105.53,202847.0,95.0481,95.0749,93.9936,94.3063,202847.0
2022-03-29 09:50:00,105.63,105.7,105.12,105.55,155273.0,94.3957,94.4583,93.94,94.3242,155273.0
2022-03-29 10:00:00,105.55,105.65,105.25,105.44,106587.0,94.3242,94.4136,94.0561,94.2259,106587.0
2022-03-29 10:10:00,105.45,105.88,105.26,105.64,134787.0,94.2349,94.6191,94.0651,94.4046,134787.0
2022-03-29 10:20:00,105.6,105.78,105.47,105.68,67069.0,94.3689,94.5298,94.2527,94.4404,67069.0
2022-03-29 10:30:00,105.7,105.91,105.53,105.68,73384.0,94.4583,94.6459,94.3063,94.4404,73384.0
2022-03-29 10:40:00,105.7,105.75,105.38,105.43,69810.0,94.4583,94.5029,94.1723,94.217,69810.0
2022-03-29 10:50:00,105.44,105.82,105.23,105.67,104973.0,94.2259,94.5655,94.0383,94.4315,104973.0
2022-03-29 11:00:00,105.67,105.72,105.29,105.29,73038.0,94.4315,94.4761,94.0919,94.0919,73038.0
2022-03-29 11:10:00,105.29,105.31,104.82,104.95,338608.0,94.0919,94.1097,93.6719,93.788,338608.0
2022-03-29 11:20:00,104.96,105.13,104.93,105.08,108219.0,93.797,93.9489,93.7702,93.9042,108219.0
2022-03-29 11:30:00,105.1,105.58,105.08,105.53,82266.0,93.9221,94.351,93.9042,94.3063,82266.0
2022-03-29 11:40:00,105.53,105.66,105.37,105.6,110634.0,94.3063,94.4225,94.1634,94.3689,110634.0
2022-03-29 11:50:00,105.61,105.64,105.06,105.11,70786.0,94.3778,94.4046,93.8863,93.931,70786.0
2022-03-29 12:00:00,105.12,105.13,104.5,104.59,379951.0,93.94,93.9489,93.3859,93.4663,379951.0
2022-03-29 12:10:00,104.57,104.69,104.37,104.39,179058.0,93.4484,93.5557,93.2697,93.2876,179058.0
2022-03-29 12:20:00,104.39,104.46,104.13,104.16,165793.0,93.2876,93.3501,93.0552,93.0821,165793.0
2022-03-29 12:30:00,104.16,104.29,104.13,104.19,70882.0,93.0821,93.1982,93.0552,93.1089,70882.0
2022-03-29 12:40:00,104.2,104.27,104.02,104.03,77791.0,93.1178,93.1804,92.9569,92.9659,77791.0
2022-03-29 12:50:00,104.02,104.13,103.91,103.93,285911.0,92.9569,93.0552,92.8586,92.8765,285911.0
2022-03-29 13:00:00,103.93,104.24,103.91,104.16,104139.0,92.8765,93.1535,92.8586,93.0821,104139.0
2022-03-29 13:10:00,104.18,104.44,104.17,104.41,112296.0,93.0999,93.3323,93.091,93.3055,112296.0
2022-03-29 13:20:00,104.41,104.49,104.34,104.44,111073.0,93.3055,93.377,93.2429,93.3323,111073.0
2022-03-29 13:30:00,104.44,104.56,104.41,104.53,99076.0,93.3323,93.4395,93.3055,93.4127,99076.0
2022-03-29 13:40:00,104.51,104.56,104.26,104.33,67586.0,93.3948,93.4395,93.1714,93.234,67586.0
2022-03-29 13:50:00,104.32,104.35,104.21,104.33,62100.0,93.225,93.2518,93.1267,93.234,62100.0
2022-03-29 14:00:00,104.34,104.78,104.34,104.54,78636.0,93.2429,93.6361,93.2429,93.4216,78636.0
2022-03-29 14:10:00,104.54,104.66,104.39,104.39,102819.0,93.4216,93.5289,93.2876,93.2876,102819.0
2022-03-29 14:20:00,104.38,104.39,104.08,104.15,86284.0,93.2787,93.2876,93.0106,93.0731,86284.0
2022-03-29 14:30:00,104.15,104.29,104.14,104.17,90870.0,93.0731,93.1982,93.0642,93.091,90870.0
2022-03-29 14:40:00,104.19,104.36,104.14,104.31,64632.0,93.1089,93.2608,93.0642,93.2161,64632.0
2022-03-29 14:50:00,104.3,104.34,104.24,104.33,77518.0,93.2072,93.2429,93.1535,93.234,77518.0
2022-03-29 15:00:00,104.32,104.4,104.27,104.36,78611.0,93.225,93.2965,93.1804,93.2608,78611.0
2022-03-29 15:10:00,104.37,104.55,104.36,104.43,115496.0,93.2697,93.4306,93.2608,93.3233,115496.0
2022-03-29 15:20:00,104.42,104.49,104.19,104.24,192261.0,93.3144,93.377,93.1089,93.1535,192261.0
2022-03-29 15:30:00,104.25,104.48,104.2,104.26,240471.0,93.1625,93.368,93.1178,93.1714,240471.0
2022-03-29 15:40:00,104.26,104.33,104.08,104.17,319949.0,93.1714,93.234,93.0106,93.091,319949.0
2022-03-29 15:50:00,104.18,104.74,104.13,104.68,614101.0,93.0999,93.6004,93.0552,93.5467,614101.0
2022-03-30 09:30:00,104.1,105.13,104.1,104.87,377277.0,93.0284,93.9489,93.0284,93.7165,377277.0
2022-03-30 09:40:00,104.82,105.23,104.71,104.99,122086.0,93.6719,94.0383,93.5736,93.8238,122086.0
2022-03-30 09:50:00,105.01,105.36,104.83,105.32,191432.0,93.8417,94.1544,93.6808,94.1187,191432.0
2022-03-30 10:00:00,105.33,105.33,104.99,105.01,81483.0,94.1276,94.1276,93.8238,93.8417,81483.0
2022-03-30 10:10:00,104.98,104.99,104.26,104.29,86503.0,93.8148,93.8238,93.1714,93.1982,86503.0
2022-03-30 10:20:00,104.31,104.43,103.65,103.71,119969.0,93.2161,93.3233,92.6263,92.6799,119969.0
2022-03-30 10:30:00,103.7,103.82,103.47,103.49,85917.0,92.671,92.7782,92.4654,92.4833,85917.0
2022-03-30 10:40:00,103.5,104.13,103.42,104.01,91120.0,92.4922,93.0552,92.4208,92.948,91120.0
2022-03-30 10:50:00,104.04,104.41,104.04,104.14,62475.0,92.9748,93.3055,92.9748,93.0642,62475.0
2022-03-30 11:00:00,104.16,104.24,103.93,104.0,100177.0,93.0821,93.1535,92.8765,92.9391,100177.0
2022-03-30 11:10:00,104.0,104.0,103.59,103.77,156822.0,92.9391,92.9391,92.5727,92.7335,156822.0
2022-03-30 11:20:00,103.78,103.8,103.52,103.57,70724.0,92.7425,92.7603,92.5101,92.5548,70724.0
2022-03-30 11:30:00,103.56,103.64,103.45,103.49,63253.0,92.5459,92.6174,92.4476,92.4833,63253.0
2022-03-30 11:40:00,103.47,103.52,103.13,103.45,222433.0,92.4654,92.5101,92.1616,92.4476,222433.0
2022-03-30 11:50:00,103.45,103.49,103.35,103.42,61771.0,92.4476,92.4833,92.3582,92.4208,61771.0
2022-03-30 12:00:00,103.42,103.49,102.96,103.0,182278.0,92.4208,92.4833,92.0097,92.0454,182278.0
2022-03-30 12:10:00,103.01,103.51,102.95,103.43,93173.0,92.0544,92.5012,92.0007,92.4297,93173.0
2022-03-30 12:20:00,103.42,103.44,103.02,103.07,66516.0,92.4208,92.4386,92.0633,92.108,66516.0
2022-03-30 12:30:00,103.06,103.12,102.83,102.86,135085.0,92.099,92.1527,91.8935,91.9203,135085.0
2022-03-30 12:40:00,102.85,102.99,102.74,102.86,80946.0,91.9114,92.0365,91.8131,91.9203,80946.0
2022-03-30 12:50:00,102.86,102.94,102.74,102.77,122688.0,91.9203,91.9918,91.8131,91.8399,122688.0
2022-03-30 13:00:00,102.77,102.8,102.58,102.78,88778.0,91.8399,91.8667,91.6701,91.8488,88778.0
2022-03-30 13:10:00,102.78,102.78,102.57,102.75,66821.0,91.8488,91.8488,91.6612,91.822,66821.0
2022-03-30 13:20:00,102.75,102.85,102.61,102.64,67958.0,91.822,91.9114,91.6969,91.7237,67958.0
2022-03-30 13:30:00,102.65,102.65,102.45,102.5,90255.0,91.7326,91.7326,91.5539,91.5986,90255.0
2022-03-30 13:40:00,102.51,102.58,102.37,102.38,81092.0,91.6075,91.6701,91.4824,91.4914,81092.0
2022-03-30 13:50:00,102.37,102.59,102.32,102.57,63213.0,91.4824,91.679,91.4377,91.6612,63213.0
2022-03-30 14:00:00,102.58,102.9,102.58,102.88,70010.0,91.6701,91.9561,91.6701,91.9382,70010.0
2022-03-30 14:10:00,102.88,103.01,102.76,102.78,69799.0,91.9382,92.0544,91.8309,91.8488,69799.0
2022-03-30 14:20:00,102.78,102.9,102.77,102.84,43631.0,91.8488,91.9561,91.8399,91.9024,43631.0
2022-03-30 14:30:00,102.86,102.86,102.7,102.75,57396.0,91.9203,91.9203,91.7773,91.822,57396.0
2022-03-30 14:40:00,102.75,102.84,102.69,102.82,59669.0,91.822,91.9024,91.7684,91.8846,59669.0
2022-03-30 14:50:00,102.81,102.82,102.64,102.66,39296.0,91.8756,91.8846,91.7237,91.7416,39296.0
2022-03-30 15:00:00,102.68,102.76,102.61,102.73,98318.0,91.7595,91.8309,91.6969,91.8041,98318.0
2022-03-30 15:10:00,102.72,102.79,102.57,102.63,59373.0,91.7952,91.8578,91.6612,91.7148,59373.0
2022-03-30 15:20:00,102.63,102.83,102.59,102.76,137300.0,91.7148,91.8935,91.679,91.8309,137300.0
2022-03-30 15:30:00,102.75,103.0,102.71,102.89,178459.0,91.822,92.0454,91.7863,91.9471,178459.0
2022-03-30 15:40:00,102.89,102.94,102.7,102.84,189091.0,91.9471,91.9918,91.7773,91.9024,189091.0
2022-03-30 15:50:00,102.83,103.67,102.73,103.53,710270.0,91.8935,92.6442,91.8041,92.5191,710270.0
2022-03-31 09:30:00,102.0,102.53,101.55,102.36,430740.0,91.1518,91.6254,90.7496,91.4735,430740.0
2022-03-31 09:40:00,102.38,102.76,102.29,102.66,118884.0,91.4914,91.8309,91.4109,91.7416,118884.0
2022-03-31 09:50:00,102.63,102.66,102.21,102.62,92288.0,91.7148,91.7416,91.3394,91.7058,92288.0
2022-03-31 10:00:00,102.66,102.77,102.13,102.13,106041.0,91.7416,91.8399,91.268,91.268,106041.0
2022-03-31 10:10:00,102.12,102.29,101.88,102.02,304258.0,91.259,91.4109,91.0445,91.1697,304258.0
2022-03-31 10:20:00,102.01,102.39,102.0,102.37,82806.0,91.1607,91.5003,91.1518,91.4824,82806.0
2022-03-31 10:30:00,102.35,102.36,101.92,101.93,92866.0,91.4646,91.4735,91.0803,91.0892,92866.0
2022-03-31 10:40:00,101.93,101.99,101.66,101.75,144275.0,91.0892,91.1428,90.8479,90.9284,144275.0
2022-03-31 10:50:00,101.74,102.04,101.62,102.02,161463.0,90.9194,91.1875,90.8122,91.1697,161463.0
2022-03-31 11:00:00,102.02,102.27,102.0,102.23,88219.0,91.1697,91.3931,91.1518,91.3573,88219.0
2022-03-31 11:10:00,102.25,102.64,102.22,102.58,69495.0,91.3752,91.7237,91.3484,91.6701,69495.0
2022-03-31 11:20:00,102.58,102.68,102.5,102.65,87312.0,91.6701,91.7595,91.5986,91.7326,87312.0
2022-03-31 11:30:00,102.66,102.67,102.23,102.37,51010.0,91.7416,91.7505,91.3573,91.4824,51010.0
2022-03-31 11:40:00,102.38,102.4,102.24,102.37,55540.0,91.4914,91.5092,91.3663,91.4824,55540.0
2022-03-31 11:50:00,102.37,102.46,102.29,102.46,58888.0,91.4824,91.5629,91.4109,91.5629,58888.0
2022-03-31 12:00:00,102.47,102.48,102.24,102.36,68027.0,91.5718,91.5807,91.3663,91.4735,68027.0
2022-03-31 12:10:00,102.37,102.37,102.21,102.3,65817.0,91.4824,91.4824,91.3394,91.4199,65817.0
2022-03-31 12:20:00,102.29,102.31,102.11,102.19,78020.0,91.4109,91.4288,91.2501,91.3216,78020.0
2022-03-31 12:30:00,102.19,102.39,102.16,102.29,37841.0,91.3216,91.5003,91.2948,91.4109,37841.0
2022-03-31 12:40:00,102.29,102.38,102.26,102.3,25117.0,91.4109,91.4914,91.3841,91.4199,25117.0
2022-03-31 12:50:00,102.31,102.32,102.07,102.08,85246.0,91.4288,91.4377,91.2143,91.2233,85246.0
2022-03-31 13:00:00,102.1,102.11,101.96,101.99,47762.0,91.2411,91.2501,91.116,91.1428,47762.0
2022-03-31 13:10:00,102.0,102.02,101.88,101.98,70680.0,91.1518,91.1697,91.0445,91.1339,70680.0
2022-03-31 13:20:00,101.99,102.07,101.91,102.02,50085.0,91.1428,91.2143,91.0714,91.1697,50085.0
2022-03-31 13:30:00,102.02,102.13,101.99,102.11,65406.0,91.1697,91.268,91.1428,91.2501,65406.0
2022-03-31 13:40:00,102.12,102.24,102.05,102.11,88874.0,91.259,91.3663,91.1965,91.2501,88874.0
2022-03-31 13:50:00,102.12,102.24,102.06,102.06,47896.0,91.259,91.3663,91.2054,91.2054,47896.0
2022-03-31 14:00:00,102.06,102.2,102.01,102.19,75380.0,91.2054,91.3305,91.1607,91.3216,75380.0
2022-03-31 14:10:00,102.19,102.2,101.9,101.92,62832.0,91.3216,91.3305,91.0624,91.0803,62832.0
2022-03-31 14:20:00,101.93,101.95,101.8,101.85,59425.0,91.0892,91.1071,90.9731,91.0177,59425.0
2022-03-31 14:30:00,101.85,101.88,101.76,101.8,47825.0,91.0177,91.0445,90.9373,90.9731,47825.0
2022-03-31 14:40:00,101.79,101.82,101.63,101.68,67910.0,90.9641,90.9909,90.8211,90.8658,67910.0
2022-03-31 14:50:00,101.67,101.82,101.64,101.81,67487.0,90.8569,90.9909,90.8301,90.982,67487.0
2022-03-31 15:00:00,101.81,102.02,101.74,102.01,65601.0,90.982,91.1697,90.9194,91.1607,65601.0
2022-03-31 15:10:00,102.01,102.07,101.85,101.88,84803.0,91.1607,91.2143,91.0177,91.0445,84803.0
2022-03-31 15:20:00,101.87,101.87,101.6,101.66,123741.0,91.0356,91.0356,90.7943,90.8479,123741.0
2022-03-31 15:30:00,101.66,101.77,101.57,101.74,147203.0,90.8479,90.9462,90.7675,90.9194,147203.0
2022-03-31 15:40:00,101.75,101.75,101.38,101.39,260154.0,90.9284,90.9284,90.5977,90.6067,260154.0
2022-03-31 15:50:00,101.38,101.59,101.18,101.21,710640.0,90.5977,90.7854,90.419,90.4458,710640.0
2022-04-01 09:30:00,101.21,102.11,100.78,101.92,354063.0,90.4458,91.2501,90.0615,91.0803,354063.0
2022-04-01 09:40:00,101.92,102.08,101.39,102.01,144608.0,91.0803,91.2233,90.6067,91.1607,144608.0
2022-04-01 09:50:00,102.03,102.19,101.34,101.48,147401.0,91.1786,91.3216,90.562,90.6871,147401.0
2022-04-01 10:00:00,101.46,101.78,101.17,101.23,150562.0,90.6692,90.9552,90.4101,90.4637,150562.0
2022-04-01 10:10:00,101.25,101.71,101.24,101.71,62413.0,90.4815,90.8926,90.4726,90.8926,62413.0
2022-04-01 10:20:00,101.69,101.72,101.07,101.11,67593.0,90.8747,90.9016,90.3207,90.3564,67593.0
2022-04-01 10:30:00,101.12,101.12,100.52,100.71,129127.0,90.3654,90.3654,89.8292,89.999,129127.0
2022-04-01 10:40:00,100.71,100.76,100.35,100.48,110101.0,89.999,90.0437,89.6773,89.7934,110101.0
2022-04-01 10:50:00,100.46,100.69,100.3,100.66,99663.0,89.7756,89.9811,89.6326,89.9543,99663.0
2022-04-01 11:00:00,100.65,101.17,100.6,101.13,81678.0,89.9454,90.4101,89.9007,90.3743,81678.0
2022-04-01 11:10:00,101.16,101.4,101.11,101.34,76083.0,90.4011,90.6156,90.3564,90.562,76083.0
2022-04-01 11:20:00,101.32,101.48,101.15,101.27,81713.0,90.5441,90.6871,90.3922,90.4994,81713.0
2022-04-01 11:30:00,101.27,101.29,101.15,101.2,114550.0,90.4994,90.5173,90.3922,90.4369,114550.0
2022-04-01 11:40:00,101.21,101.23,101.04,101.18,75697.0,90.4458,90.4637,90.2939,90.419,75697.0
2022-04-01 11:50:00,101.17,101.32,101.12,101.25,53699.0,90.4101,90.5441,90.3654,90.4815,53699.0
2022-04-01 12:00:00,101.25,101.48,101.19,101.32,65010.0,90.4815,90.6871,90.4279,90.5441,65010.0
2022-04-01 12:10:00,101.34,101.51,101.33,101.41,59138.0,90.562,90.7139,90.553,90.6245,59138.0
2022-04-01 12:20:00,101.41,101.54,101.4,101.45,47858.0,90.6245,90.7407,90.6156,90.6603,47858.0
2022-04-01 12:30:00,101.44,101.46,101.24,101.32,49284.0,90.6513,90.6692,90.4726,90.5441,49284.0
2022-04-01 12:40:00,101.28,101.44,101.26,101.32,32563.0,90.5084,90.6513,90.4905,90.5441,32563.0
2022-04-01 12:50:00,101.32,101.42,101.21,101.41,43839.0,90.5441,90.6335,90.4458,90.6245,43839.0
2022-04-01 13:00:00,101.43,101.48,101.25,101.27,77679.0,90.6424,90.6871,90.4815,90.4994,77679.0
2022-04-01 13:10:00,101.27,101.28,100.94,100.97,100909.0,90.4994,90.5084,90.2045,90.2313,100909.0
2022-04-01 13:20:00,100.98,100.99,100.76,100.88,58624.0,90.2403,90.2492,90.0437,90.1509,58624.0
2022-04-01 13:30:00,100.88,101.21,100.84,101.19,43010.0,90.1509,90.4458,90.1152,90.4279,43010.0
2022-04-01 13:40:00,101.19,101.29,101.13,101.29,56079.0,90.4279,90.5173,90.3743,90.5173,56079.0
2022-04-01 13:50:00,101.28,101.45,101.26,101.45,67102.0,90.5084,90.6603,90.4905,90.6603,67102.0
2022-04-01 14:00:00,101.44,101.72,101.39,101.63,54032.0,90.6513,90.9016,90.6067,90.8211,54032.0
2022-04-01 14:10:00,101.62,101.71,101.5,101.5,45274.0,90.8122,90.8926,90.705,90.705,45274.0
2022-04-01 14:20:00,101.52,101.66,101.45,101.62,78876.0,90.7228,90.8479,90.6603,90.8122,78876.0
2022-04-01 14:30:00,101.63,101.67,101.49,101.49,68343.0,90.8211,90.8569,90.696,90.696,68343.0
2022-04-01 14:40:00,101.49,101.61,101.38,101.38,88262.0,90.696,90.8033,90.5977,90.5977,88262.0
2022-04-01 14:50:00,101.38,101.53,101.36,101.41,69612.0,90.5977,90.7318,90.5798,90.6245,69612.0
2022-04-01 15:00:00,101.41,101.53,101.38,101.45,156186.0,90.6245,90.7318,90.5977,90.6603,156186.0
2022-04-01 15:10:00,101.45,101.52,101.34,101.36,75012.0,90.6603,90.7228,90.562,90.5798,75012.0
2022-04-01 15:20:00,101.36,101.41,101.2,101.28,158828.0,90.5798,90.6245,90.4369,90.5084,158828.0
2022-04-01 15:30:00,101.27,101.41,101.18,101.19,117236.0,90.4994,90.6245,90.419,90.4279,117236.0
2022-04-01 15:40:00,101.2,101.27,101.02,101.08,192739.0,90.4369,90.4994,90.276,90.3296,192739.0
2022-04-01 15:50:00,101.1,101.26,101.04,101.06,542023.0,90.3475,90.4905,90.2939,90.3118,542023.0
2022-04-04 09:30:00,100.49,100.54,99.12,99.29,358043.0,89.8024,89.8471,88.5781,88.73,358043.0
2022-04-04 09:40:00,99.29,99.39,98.66,98.76,185140.0,88.73,88.8194,88.167,88.2564,185140.0
2022-04-04 09:50:00,98.76,99.34,98.66,99.18,163530.0,88.2564,88.7747,88.167,88.6317,163530.0
2022-04-04 10:00:00,99.15,99.41,99.01,99.3,177801.0,88.6049,88.8372,88.4798,88.7389,177801.0
2022-04-04 10:10:00,99.29,99.34,98.91,99.3,163170.0,88.73,88.7747,88.3904,88.7389,163170.0
2022-04-04 10:20:00,99.31,99.65,99.3,99.5,117756.0,88.7479,89.0517,88.7389,88.9177,117756.0
2022-04-04 10:30:00,99.51,99.77,99.33,99.33,134841.0,88.9266,89.159,88.7657,88.7657,134841.0
2022-04-04 10:40:00,99.36,99.64,99.29,99.51,118677.0,88.7926,89.0428,88.73,88.9266,118677.0
2022-04-04 10:50:00,99.52,99.67,99.3,99.37,73382.0,88.9355,89.0696,88.7389,88.8015,73382.0
2022-04-04 11:00:00,99.39,99.56,99.15,99.41,81456.0,88.8194,88.9713,88.6049,88.8372,81456.0
2022-04-04 11:10:00,99.39,99.55,99.2,99.43,80352.0,88.8194,88.9623,88.6496,88.8551,80352.0
2022-04-04 11:20:00,99.39,99.58,99.34,99.48,73557.0,88.8194,88.9892,88.7747,88.8998,73557.0
2022-04-04 11:30:00,99.46,99.49,99.19,99.32,91806.0,88.8819,88.9087,88.6406,88.7568,91806.0
2022-04-04 11:40:00,99.33,99.4,99.2,99.28,71932.0,88.7657,88.8283,88.6496,88.7211,71932.0
2022-04-04 11:50:00,99.25,99.74,99.15,99.61,109668.0,88.6943,89.1321,88.6049,89.016,109668.0
2022-04-04 12:00:00,99.6,99.61,99.41,99.5,54054.0,89.007,89.016,88.8372,88.9177,54054.0
2022-04-04 12:10:00,99.49,99.54,99.38,99.4,71193.0,88.9087,88.9534,88.8104,88.8283,71193.0
2022-04-04 12:20:00,99.4,99.4,99.15,99.17,93082.0,88.8283,88.8283,88.6049,88.6228,93082.0
2022-04-04 12:30:00,99.19,99.21,99.05,99.05,71279.0,88.6406,88.6585,88.5155,88.5155,71279.0
2022-04-04 12:40:00,99.05,99.22,99.05,99.21,62854.0,88.5155,88.6674,88.5155,88.6585,62854.0
2022-04-04 12:50:00,99.2,99.47,99.16,99.46,83885.0,88.6496,88.8909,88.6138,88.8819,83885.0
2022-04-04 13:00:00,99.46,99.47,99.21,99.34,238077.0,88.8819,88.8909,88.6585,88.7747,238077.0
2022-04-04 13:10:00,99.36,99.62,99.34,99.55,108362.0,88.7926,89.0249,88.7747,88.9623,108362.0
2022-04-04 13:20:00,99.54,99.75,99.5,99.73,77532.0,88.9534,89.1411,88.9177,89.1232,77532.0
2022-04-04 13:30:00,99.72,99.89,99.69,99.75,81345.0,89.1143,89.2662,89.0875,89.1411,81345.0
2022-04-04 13:40:00,99.73,99.88,99.68,99.69,79178.0,89.1232,89.2573,89.0785,89.0875,79178.0
2022-04-04 13:50:00,99.7,99.72,99.58,99.69,51197.0,89.0964,89.1143,88.9892,89.0875,51197.0
2022-04-04 14:00:00,99.7,99.9,99.66,99.7,115035.0,89.0964,89.2751,89.0607,89.0964,115035.0
2022-04-04 14:10:00,99.73,99.87,99.66,99.87,61686.0,89.1232,89.2483,89.0607,89.2483,61686.0
2022-04-04 14:20:00,99.87,99.94,99.79,99.82,75865.0,89.2483,89.3109,89.1768,89.2036,75865.0
2022-04-04 14:30:00,99.83,99.86,99.74,99.8,64400.0,89.2126,89.2394,89.1321,89.1858,64400.0
2022-04-04 14:40:00,99.8,100.01,99.71,99.93,133663.0,89.1858,89.3734,89.1053,89.3019,133663.0
2022-04-04 14:50:00,99.93,100.12,99.9,100.06,110825.0,89.3019,89.4717,89.2751,89.4181,110825.0
2022-04-04 15:00:00,100.06,100.09,99.98,100.03,70883.0,89.4181,89.4449,89.3466,89.3913,70883.0
2022-04-04 15:10:00,100.04,100.12,99.8,99.81,122492.0,89.4002,89.4717,89.1858,89.1947,122492.0
2022-04-04 15:20:00,99.81,99.87,99.74,99.76,78388.0,89.1947,89.2483,89.1321,89.15,78388.0
2022-04-04 15:30:00,99.76,99.93,99.66,99.75,124563.0,89.15,89.3019,89.0607,89.1411,124563.0
2022-04-04 15:40:00,99.76,99.99,99.74,99.99,133081.0,89.15,89.3556,89.1321,89.3556,133081.0
2022-04-04 15:50:00,99.98,100.18,99.88,99.99,457203.0,89.3466,89.5253,89.2573,89.3556,457203.0
2022-04-05 09:30:00,99.34,100.68,99.32,100.51,488172.0,88.7747,89.9722,88.7568,89.8202,488172.0
2022-04-05 09:40:00,100.51,101.16,100.48,100.96,166036.0,89.8202,90.4011,89.7934,90.2224,166036.0
2022-04-05 09:50:00,100.94,101.22,100.85,101.08,83397.0,90.2045,90.4547,90.1241,90.3296,83397.0
2022-04-05 10:00:00,101.05,101.28,100.73,100.88,109058.0,90.3028,90.5084,90.0169,90.1509,109058.0
2022-04-05 10:10:00,100.85,100.96,100.65,100.74,99621.0,90.1241,90.2224,89.9454,90.0258,99621.0
2022-04-05 10:20:00,100.75,100.75,100.36,100.63,102037.0,90.0347,90.0347,89.6862,89.9275,102037.0
2022-04-05 10:30:00,100.61,100.85,100.31,100.76,57118.0,89.9096,90.1241,89.6415,90.0437,57118.0
2022-04-05 10:40:00,100.76,101.0,100.73,100.84,54409.0,90.0437,90.2581,90.0169,90.1152,54409.0
2022-04-05 10:50:00,100.84,101.01,100.56,100.6,58951.0,90.1152,90.2671,89.8649,89.9007,58951.0
2022-04-05 11:00:00,100.57,100.72,100.37,100.4,58592.0,89.8739,90.0079,89.6951,89.7219,58592.0
2022-04-05 11:10:00,100.4,100.64,100.38,100.58,76026.0,89.7219,89.9364,89.7041,89.8828,76026.0
2022-04-05 11:20:00,100.57,100.72,100.52,100.62,81610.0,89.8739,90.0079,89.8292,89.9185,81610.0
2022-04-05 11:30:00,100.62,100.69,100.5,100.58,40516.0,89.9185,89.9811,89.8113,89.8828,40516.0
2022-04-05 11:40:00,100.6,100.78,100.58,100.67,54530.0,89.9007,90.0615,89.8828,89.9632,54530.0
2022-04-05 11:50:00,100.68,100.7,100.21,100.21,108261.0,89.9722,89.99,89.5522,89.5522,108261.0
2022-04-05 12:00:00,100.23,100.41,100.13,100.31,71485.0,89.57,89.7309,89.4807,89.6415,71485.0
2022-04-05 12:10:00,100.32,100.5,100.29,100.45,54393.0,89.6505,89.8113,89.6236,89.7666,54393.0
2022-04-05 12:20:00,100.46,100.49,100.26,100.28,70568.0,89.7756,89.8024,89.5968,89.6147,70568.0
2022-04-05 12:30:00,100.26,100.32,100.15,100.31,52449.0,89.5968,89.6505,89.4985,89.6415,52449.0
2022-04-05 12:40:00,100.3,100.58,100.25,100.56,69019.0,89.6326,89.8828,89.5879,89.8649,69019.0
2022-04-05 12:50:00,100.57,100.8,100.52,100.74,97986.0,89.8739,90.0794,89.8292,90.0258,97986.0
2022-04-05 13:00:00,100.75,100.84,100.71,100.76,85049.0,90.0347,90.1152,89.999,90.0437,85049.0
2022-04-05 13:10:00,100.74,100.74,100.38,100.66,63939.0,90.0258,90.0258,89.7041,89.9543,63939.0
2022-04-05 13:20:00,100.65,100.75,100.58,100.63,69491.0,89.9454,90.0347,89.8828,89.9275,69491.0
2022-04-05 13:30:00,100.63,100.7,100.48,100.51,52600.0,89.9275,89.99,89.7934,89.8202,52600.0
2022-04-05 13:40:00,100.5,100.5,100.23,100.25,72170.0,89.8113,89.8113,89.57,89.5879,72170.0
2022-04-05 13:50:00,100.24,100.35,100.13,100.29,54296.0,89.579,89.6773,89.4807,89.6236,54296.0
2022-04-05 14:00:00,100.29,100.37,100.27,100.37,116064.0,89.6236,89.6951,89.6058,89.6951,116064.0
2022-04-05 14:10:00,100.37,100.37,100.21,100.35,242068.0,89.6951,89.6951,89.5522,89.6773,242068.0
2022-04-05 14:20:00,100.36,100.38,100.03,100.09,362298.0,89.6862,89.7041,89.3913,89.4449,362298.0
2022-04-05 14:30:00,100.1,100.17,99.96,99.98,64032.0,89.4539,89.5164,89.3287,89.3466,64032.0
2022-04-05 14:40:00,99.97,99.97,99.67,99.7,66894.0,89.3377,89.3377,89.0696,89.0964,66894.0
2022-04-05 14:50:00,99.71,99.95,99.71,99.81,60636.0,89.1053,89.3198,89.1053,89.1947,60636.0
2022-04-05 15:00:00,99.82,99.96,99.64,99.68,72830.0,89.2036,89.3287,89.0428,89.0785,72830.0
2022-04-05 15:10:00,99.68,99.71,99.55,99.6,130385.0,89.0785,89.1053,88.9623,89.007,130385.0
2022-04-05 15:20:00,99.6,99.73,99.55,99.59,127714.0,89.007,89.1232,88.9623,88.9981,127714.0
2022-04-05 15:30:00,99.57,99.67,99.41,99.46,251164.0,88.9802,89.0696,88.8372,88.8819,251164.0
2022-04-05 15:40:00,99.47,99.58,99.25,99.25,294920.0,88.8909,88.9892,88.6943,88.6943,294920.0
2022-04-05 15:50:00,99.25,99.47,99.18,99.47,498825.0,88.6943,88.8909,88.6317,88.8909,498825.0
2022-04-06 09:30:00,99.97,100.83,99.69,100.81,336452.0,89.3377,90.1062,89.0875,90.0883,336452.0
2022-04-06 09:40:00,100.84,101.07,100.6,101.02,149135.0,90.1152,90.3207,89.9007,90.276,149135.0
2022-04-06 09:50:00,101.02,101.53,100.98,101.4,159191.0,90.276,90.7318,90.2403,90.6156,159191.0
2022-04-06 10:00:00,101.4,101.58,101.06,101.08,150135.0,90.6156,90.7764,90.3118,90.3296,150135.0
2022-04-06 10:10:00,101.05,101.42,101.01,101.26,88003.0,90.3028,90.6335,90.2671,90.4905,88003.0
2022-04-06 10:20:00,101.27,101.34,101.13,101.14,65326.0,90.4994,90.562,90.3743,90.3832,65326.0
2022-04-06 10:30:00,101.13,101.43,100.84,101.35,100333.0,90.3743,90.6424,90.1152,90.5709,100333.0
2022-04-06 10:40:00,101.34,101.48,100.86,101.01,84461.0,90.562,90.6871,90.133,90.2671,84461.0
2022-04-06 10:50:00,101.01,101.02,100.73,100.76,98367.0,90.2671,90.276,90.0169,90.0437,98367.0
2022-04-06 11:00:00,100.77,101.12,100.72,101.1,237483.0,90.0526,90.3654,90.0079,90.3475,237483.0
2022-04-06 11:10:00,101.1,101.36,101.03,101.36,70708.0,90.3475,90.5798,90.2849,90.5798,70708.0
2022-04-06 11:20:00,101.34,101.45,101.2,101.24,97206.0,90.562,90.6603,90.4369,90.4726,97206.0
2022-04-06 11:30:00,101.25,101.3,101.13,101.28,75984.0,90.4815,90.5262,90.3743,90.5084,75984.0
2022-04-06 11:40:00,101.27,101.57,101.26,101.55,47104.0,90.4994,90.7675,90.4905,90.7496,47104.0
2022-04-06 11:50:00,101.56,101.98,101.56,101.91,88127.0,90.7586,91.1339,90.7586,91.0714,88127.0
2022-04-06 12:00:00,101.88,102.27,101.83,102.23,84500.0,91.0445,91.3931,90.9999,91.3573,84500.0
2022-04-06 12:10:00,102.22,102.29,101.89,102.06,107811.0,91.3484,91.4109,91.0535,91.2054,107811.0
2022-04-06 12:20:00,102.06,102.25,101.96,102.06,68781.0,91.2054,91.3752,91.116,91.2054,68781.0
2022-04-06 12:30:00,102.08,102.21,102.06,102.12,45157.0,91.2233,91.3394,91.2054,91.259,45157.0
2022-04-06 12:40:00,102.12,102.13,101.71,101.75,53021.0,91.259,91.268,90.8926,90.9284,53021.0
2022-04-06 12:50:00,101.75,101.76,101.6,101.72,39045.0,90.9284,90.9373,90.7943,90.9016,39045.0
2022-04-06 13:00:00,101.73,101.76,101.65,101.65,21215.0,90.9105,90.9373,90.839,90.839,21215.0
2022-04-06 13:10:00,101.66,101.79,101.56,101.56,41835.0,90.8479,90.9641,90.7586,90.7586,41835.0
2022-04-06 13:20:00,101.56,101.9,101.56,101.8,49386.0,90.7586,91.0624,90.7586,90.9731,49386.0
2022-04-06 13:30:00,101.79,101.92,101.78,101.87,44172.0,90.9641,91.0803,90.9552,91.0356,44172.0
2022-04-06 13:40:00,101.88,101.88,101.49,101.57,41362.0,91.0445,91.0445,90.696,90.7675,41362.0
2022-04-06 13:50:00,101.58,101.65,101.44,101.51,63937.0,90.7764,90.839,90.6513,90.7139,63937.0
2022-04-06 14:00:00,101.48,101.77,101.33,101.44,56271.0,90.6871,90.9462,90.553,90.6513,56271.0
2022-04-06 14:10:00,101.44,101.61,101.39,101.61,42515.0,90.6513,90.8033,90.6067,90.8033,42515.0
2022-04-06 14:20:00,101.62,101.8,101.56,101.66,56821.0,90.8122,90.9731,90.7586,90.8479,56821.0
2022-04-06 14:30:00,101.66,101.91,101.61,101.83,59553.0,90.8479,91.0714,90.8033,90.9999,59553.0
2022-04-06 14:40:00,101.81,102.09,101.78,102.01,55380.0,90.982,91.2322,90.9552,91.1607,55380.0
2022-04-06 14:50:00,102.02,102.19,102.0,102.03,46996.0,91.1697,91.3216,91.1518,91.1786,46996.0
2022-04-06 15:00:00,102.02,102.18,101.93,102.07,57933.0,91.1697,91.3126,91.0892,91.2143,57933.0
2022-04-06 15:10:00,102.07,102.21,102.04,102.15,46400.0,91.2143,91.3394,91.1875,91.2858,46400.0
2022-04-06 15:20:00,102.15,102.19,101.91,101.99,71629.0,91.2858,91.3216,91.0714,91.1428,71629.0
2022-04-06 15:30:00,102.01,102.09,101.87,102.0,118176.0,91.1607,91.2322,91.0356,91.1518,118176.0
2022-04-06 15:40:00,102.0,102.25,101.93,102.21,211413.0,91.1518,91.3752,91.0892,91.3394,211413.0
2022-04-06 15:50:00,102.22,102.27,102.03,102.06,393275.0,91.3484,91.3931,91.1786,91.2054,393275.0
2022-04-07 09:30:00,101.96,102.23,101.27,101.63,152557.0,91.116,91.3573,90.4994,90.8211,152557.0
2022-04-07 09:40:00,101.58,102.21,101.56,102.08,59295.0,90.7764,91.3394,90.7586,91.2233,59295.0
2022-04-07 09:50:00,102.04,102.83,102.03,102.76,127565.0,91.1875,91.8935,91.1786,91.8309,127565.0
2022-04-07 10:00:00,102.75,102.76,101.88,102.24,121409.0,91.822,91.8309,91.0445,91.3663,121409.0
2022-04-07 10:10:00,102.22,102.37,101.89,102.28,60319.0,91.3484,91.4824,91.0535,91.402,60319.0
2022-04-07 10:20:00,102.26,102.37,102.1,102.13,60666.0,91.3841,91.4824,91.2411,91.268,60666.0
2022-04-07 10:30:00,102.09,102.27,101.98,102.19,37724.0,91.2322,91.3931,91.1339,91.3216,37724.0
2022-04-07 10:40:00,102.2,102.23,101.79,101.93,68515.0,91.3305,91.3573,90.9641,91.0892,68515.0
2022-04-07 10:50:00,101.92,102.05,101.77,101.9,65987.0,91.0803,91.1965,90.9462,91.0624,65987.0
2022-04-07 11:00:00,101.9,102.04,101.69,101.77,116056.0,91.0624,91.1875,90.8747,90.9462,116056.0
2022-04-07 11:10:00,101.76,102.35,101.75,102.35,82440.0,90.9373,91.4646,90.9284,91.4646,82440.0
2022-04-07 11:20:00,102.32,102.46,102.12,102.21,48468.0,91.4377,91.5629,91.259,91.3394,48468.0
2022-04-07 11:30:00,102.23,102.5,102.23,102.5,46804.0,91.3573,91.5986,91.3573,91.5986,46804.0
2022-04-07 11:40:00,102.52,102.61,102.48,102.53,55314.0,91.6165,91.6969,91.5807,91.6254,55314.0
2022-04-07 11:50:00,102.53,102.84,102.53,102.84,45398.0,91.6254,91.9024,91.6254,91.9024,45398.0
2022-04-07 12:00:00,102.84,102.92,102.77,102.78,50534.0,91.9024,91.9739,91.8399,91.8488,50534.0
2022-04-07 12:10:00,102.77,102.9,102.72,102.75,31043.0,91.8399,91.9561,91.7952,91.822,31043.0
2022-04-07 12:20:00,102.75,102.83,102.6,102.62,51089.0,91.822,91.8935,91.688,91.7058,51089.0
2022-04-07 12:30:00,102.64,102.95,102.64,102.95,43930.0,91.7237,92.0007,91.7237,92.0007,43930.0
2022-04-07 12:40:00,102.94,103.18,102.92,103.1,100157.0,91.9918,92.2063,91.9739,92.1348,100157.0
2022-04-07 12:50:00,103.09,103.29,103.09,103.23,60430.0,92.1259,92.3046,92.1259,92.251,60430.0
2022-04-07 13:00:00,103.22,103.49,103.15,103.48,60141.0,92.242,92.4833,92.1795,92.4744,60141.0
2022-04-07 13:10:00,103.47,103.66,103.42,103.47,173284.0,92.4654,92.6352,92.4208,92.4654,173284.0
2022-04-07 13:20:00,103.46,103.64,103.45,103.62,58511.0,92.4565,92.6174,92.4476,92.5995,58511.0
2022-04-07 13:30:00,103.63,103.63,103.34,103.41,107517.0,92.6084,92.6084,92.3493,92.4118,107517.0
2022-04-07 13:40:00,103.4,103.63,103.31,103.57,75549.0,92.4029,92.6084,92.3225,92.5548,75549.0
2022-04-07 13:50:00,103.56,103.86,103.5,103.81,380030.0,92.5459,92.814,92.4922,92.7693,380030.0
2022-04-07 14:00:00,103.79,103.83,103.4,103.58,60873.0,92.7514,92.7871,92.4029,92.5637,60873.0
2022-04-07 14:10:00,103.58,103.82,103.56,103.75,61805.0,92.5637,92.7782,92.5459,92.7157,61805.0
2022-04-07 14:20:00,103.76,103.85,103.65,103.73,76712.0,92.7246,92.805,92.6263,92.6978,76712.0
2022-04-07 14:30:00,103.73,103.73,103.45,103.55,93755.0,92.6978,92.6978,92.4476,92.5369,93755.0
2022-04-07 14:40:00,103.56,103.61,103.45,103.58,60383.0,92.5459,92.5905,92.4476,92.5637,60383.0
2022-04-07 14:50:00,103.56,103.8,103.54,103.78,67121.0,92.5459,92.7603,92.528,92.7425,67121.0
2022-04-07 15:00:00,103.76,103.82,103.68,103.81,132089.0,92.7246,92.7782,92.6531,92.7693,132089.0
2022-04-07 15:10:00,103.81,103.88,103.78,103.82,53949.0,92.7693,92.8318,92.7425,92.7782,53949.0
2022-04-07 15:20:00,103.82,103.85,103.74,103.81,74105.0,92.7782,92.805,92.7067,92.7693,74105.0
2022-04-07 15:30:00,103.78,103.92,103.73,103.87,173904.0,92.7425,92.8676,92.6978,92.8229,173904.0
2022-04-07 15:40:00,103.88,103.99,103.79,103.85,146549.0,92.8318,92.9301,92.7514,92.805,146549.0
2022-04-07 15:50:00,103.84,103.87,103.56,103.61,331480.0,92.7961,92.8229,92.5459,92.5905,331480.0
2022-04-08 09:30:00,104.4,104.78,103.75,103.79,216145.0,93.2965,93.6361,92.7157,92.7514,216145.0
2022-04-08 09:40:00,103.78,104.36,103.56,104.32,158029.0,92.7425,93.2608,92.5459,93.225,158029.0
2022-04-08 09:50:00,104.29,104.83,104.25,104.58,180479.0,93.1982,93.6808,93.1625,93.4574,180479.0
2022-04-08 10:00:00,104.55,104.89,104.51,104.7,215834.0,93.4306,93.7344,93.3948,93.5646,215834.0
2022-04-08 10:10:00,104.74,104.81,104.55,104.65,62586.0,93.6004,93.6629,93.4306,93.5199,62586.0
2022-04-08 10:20:00,104.66,104.86,104.49,104.76,200747.0,93.5289,93.7076,93.377,93.6182,200747.0
2022-04-08 10:30:00,104.76,105.44,104.75,105.41,415794.0,93.6182,94.2259,93.6093,94.1991,415794.0
2022-04-08 10:40:00,105.41,105.78,105.28,105.78,149295.0,94.1991,94.5298,94.0829,94.5298,149295.0
2022-04-08 10:50:00,105.78,106.04,105.64,105.81,141397.0,94.5298,94.7621,94.4046,94.5566,141397.0
2022-04-08 11:00:00,105.81,105.94,105.74,105.91,59518.0,94.5566,94.6727,94.494,94.6459,59518.0
2022-04-08 11:10:00,105.93,106.07,105.85,105.91,54566.0,94.6638,94.7889,94.5923,94.6459,54566.0
2022-04-08 11:20:00,105.91,106.14,105.89,105.92,79028.0,94.6459,94.8515,94.6281,94.6549,79028.0
2022-04-08 11:30:00,105.93,106.22,105.91,106.18,90726.0,94.6638,94.923,94.6459,94.8872,90726.0
2022-04-08 11:40:00,106.2,106.25,106.06,106.18,49736.0,94.9051,94.9498,94.78,94.8872,49736.0
2022-04-08 11:50:00,106.17,106.53,106.17,106.49,92466.0,94.8783,95.2,94.8783,95.1642,92466.0
2022-04-08 12:00:00,106.48,106.65,106.46,106.65,79609.0,95.1553,95.3072,95.1374,95.3072,79609.0
2022-04-08 12:10:00,106.65,106.65,106.55,106.64,66645.0,95.3072,95.3072,95.2179,95.2983,66645.0
2022-04-08 12:20:00,106.64,106.86,106.59,106.82,92432.0,95.2983,95.4949,95.2536,95.4591,92432.0
2022-04-08 12:30:00,106.83,106.88,106.55,106.73,68263.0,95.4681,95.5128,95.2179,95.3787,68263.0
2022-04-08 12:40:00,106.74,106.78,106.41,106.51,113971.0,95.3877,95.4234,95.0928,95.1821,113971.0
2022-04-08 12:50:00,106.49,106.7,106.46,106.63,62304.0,95.1642,95.3519,95.1374,95.2894,62304.0
2022-04-08 13:00:00,106.63,106.68,106.58,106.66,42587.0,95.2894,95.334,95.2447,95.3162,42587.0
2022-04-08 13:10:00,106.68,106.87,106.67,106.73,73357.0,95.334,95.5038,95.3251,95.3787,73357.0
2022-04-08 13:20:00,106.74,106.92,106.74,106.81,59099.0,95.3877,95.5485,95.3877,95.4502,59099.0
2022-04-08 13:30:00,106.8,106.95,106.72,106.91,81811.0,95.4413,95.5753,95.3698,95.5396,81811.0
2022-04-08 13:40:00,106.91,107.15,106.88,107.0,100574.0,95.5396,95.7541,95.5128,95.62,100574.0
2022-04-08 13:50:00,106.99,107.37,106.95,107.36,97388.0,95.6111,95.9507,95.5753,95.9417,97388.0
2022-04-08 14:00:00,107.36,107.37,107.18,107.36,103131.0,95.9417,95.9507,95.7809,95.9417,103131.0
2022-04-08 14:10:00,107.36,107.47,107.31,107.35,103434.0,95.9417,96.04,95.897,95.9328,103434.0
2022-04-08 14:20:00,107.36,107.52,107.13,107.15,151497.0,95.9417,96.0847,95.7362,95.7541,151497.0
2022-04-08 14:30:00,107.15,107.22,106.81,106.95,105687.0,95.7541,95.8166,95.4502,95.5753,105687.0
2022-04-08 14:40:00,106.93,106.99,106.82,106.91,62119.0,95.5574,95.6111,95.4591,95.5396,62119.0
2022-04-08 14:50:00,106.92,107.18,106.89,107.08,66498.0,95.5485,95.7809,95.5217,95.6915,66498.0
2022-04-08 15:00:00,107.08,107.11,106.74,106.74,80927.0,95.6915,95.7183,95.3877,95.3877,80927.0
2022-04-08 15:10:00,106.73,106.98,106.73,106.92,67622.0,95.3787,95.6021,95.3787,95.5485,67622.0
2022-04-08 15:20:00,106.91,106.98,106.85,106.96,66597.0,95.5396,95.6021,95.486,95.5843,66597.0
2022-04-08 15:30:00,106.97,106.99,106.72,106.73,133002.0,95.5932,95.6111,95.3698,95.3787,133002.0
2022-04-08 15:40:00,106.73,106.91,106.72,106.76,193898.0,95.3787,95.5396,95.3698,95.4055,193898.0
2022-04-08 15:50:00,106.77,106.85,106.54,106.72,556440.0,95.4145,95.486,95.2089,95.3698,556440.0
2022-04-11 09:30:00,106.36,107.73,106.24,106.88,302726.0,95.0481,96.2724,94.9408,95.5128,302726.0
2022-04-11 09:40:00,106.87,107.15,106.33,106.66,99083.0,95.5038,95.7541,95.0213,95.3162,99083.0
2022-04-11 09:50:00,106.66,107.22,106.62,107.2,64314.0,95.3162,95.8166,95.2804,95.7987,64314.0
2022-04-11 10:00:00,107.17,107.32,106.8,107.29,114869.0,95.7719,95.906,95.4413,95.8792,114869.0
2022-04-11 10:10:00,107.29,107.69,107.22,107.6,85210.0,95.8792,96.2366,95.8166,96.1562,85210.0
2022-04-11 10:20:00,107.58,107.69,107.28,107.39,62531.0,96.1383,96.2366,95.8702,95.9685,62531.0
2022-04-11 10:30:00,107.38,107.38,106.83,107.17,58264.0,95.9596,95.9596,95.4681,95.7719,58264.0
2022-04-11 10:40:00,107.16,107.45,107.15,107.37,49664.0,95.763,96.0221,95.7541,95.9507,49664.0
2022-04-11 10:50:00,107.38,107.44,107.09,107.1,58771.0,95.9596,96.0132,95.7004,95.7094,58771.0
2022-04-11 11:00:00,107.06,107.22,106.91,107.04,47265.0,95.6736,95.8166,95.5396,95.6557,47265.0
2022-04-11 11:10:00,107.04,107.05,106.75,106.89,48237.0,95.6557,95.6647,95.3966,95.5217,48237.0
2022-04-11 11:20:00,106.86,106.92,106.64,106.67,60676.0,95.4949,95.5485,95.2983,95.3251,60676.0
2022-04-11 11:30:00,106.64,106.7,106.24,106.26,107106.0,95.2983,95.3519,94.9408,94.9587,107106.0
2022-04-11 11:40:00,106.26,106.32,106.01,106.12,144879.0,94.9587,95.0123,94.7353,94.8336,144879.0
2022-04-11 11:50:00,106.12,106.24,105.89,105.94,90836.0,94.8336,94.9408,94.6281,94.6727,90836.0
2022-04-11 12:00:00,105.95,106.0,105.75,105.76,76328.0,94.6817,94.7264,94.5029,94.5119,76328.0
2022-04-11 12:10:00,105.75,105.87,105.62,105.63,98798.0,94.5029,94.6102,94.3868,94.3957,98798.0
2022-04-11 12:20:00,105.62,105.69,105.35,105.36,107140.0,94.3868,94.4493,94.1455,94.1544,107140.0
2022-04-11 12:30:00,105.36,105.52,105.29,105.37,112837.0,94.1544,94.2974,94.0919,94.1634,112837.0
2022-04-11 12:40:00,105.35,105.35,105.0,105.07,103252.0,94.1455,94.1455,93.8327,93.8953,103252.0
2022-04-11 12:50:00,105.07,105.13,104.64,104.79,124422.0,93.8953,93.9489,93.511,93.645,124422.0
2022-04-11 13:00:00,104.78,104.87,104.57,104.61,66009.0,93.6361,93.7165,93.4484,93.4842,66009.0
2022-04-11 13:10:00,104.6,104.81,104.57,104.77,93410.0,93.4753,93.6629,93.4484,93.6272,93410.0
2022-04-11 13:20:00,104.76,104.79,104.31,104.38,93929.0,93.6182,93.645,93.2161,93.2787,93929.0
2022-04-11 13:30:00,104.38,104.7,104.36,104.7,53082.0,93.2787,93.5646,93.2608,93.5646,53082.0
2022-04-11 13:40:00,104.7,105.1,104.64,105.09,75088.0,93.5646,93.9221,93.511,93.9131,75088.0
2022-04-11 13:50:00,105.08,105.09,104.88,104.97,79941.0,93.9042,93.9131,93.7255,93.8059,79941.0
2022-04-11 14:00:00,104.96,105.09,104.89,105.01,177166.0,93.797,93.9131,93.7344,93.8417,177166.0
2022-04-11 14:10:00,105.01,105.03,104.44,104.48,75971.0,93.8417,93.8595,93.3323,93.368,75971.0
2022-04-11 14:20:00,104.48,104.59,104.4,104.56,80408.0,93.368,93.4663,93.2965,93.4395,80408.0
2022-04-11 14:30:00,104.55,104.55,104.38,104.53,47889.0,93.4306,93.4306,93.2787,93.4127,47889.0
2022-04-11 14:40:00,104.53,104.69,104.48,104.63,77812.0,93.4127,93.5557,93.368,93.5021,77812.0
2022-04-11 14:50:00,104.63,104.82,104.63,104.79,57025.0,93.5021,93.6719,93.5021,93.645,57025.0
2022-04-11 15:00:00,104.78,104.83,104.63,104.71,68561.0,93.6361,93.6808,93.5021,93.5736,68561.0
2022-04-11 15:10:00,104.72,104.74,104.56,104.64,78875.0,93.5825,93.6004,93.4395,93.511,78875.0
2022-04-11 15:20:00,104.64,104.69,104.55,104.58,113648.0,93.511,93.5557,93.4306,93.4574,113648.0
2022-04-11 15:30:00,104.59,104.6,104.17,104.51,232645.0,93.4663,93.4753,93.091,93.3948,232645.0
2022-04-11 15:40:00,104.53,104.57,104.33,104.34,124684.0,93.4127,93.4484,93.234,93.2429,124684.0
2022-04-11 15:50:00,104.35,104.5,104.29,104.48,367031.0,93.2518,93.3859,93.1982,93.368,367031.0
2022-04-12 09:30:00,104.4,104.71,103.88,104.58,172824.0,93.2965,93.5736,92.8318,93.4574,172824.0
2022-04-12 09:40:00,104.58,104.86,104.52,104.68,106764.0,93.4574,93.7076,93.4038,93.5467,106764.0
2022-04-12 09:50:00,104.65,104.85,104.27,104.29,74899.0,93.5199,93.6987,93.1804,93.1982,74899.0
2022-04-12 10:00:00,104.23,104.32,103.76,104.08,166007.0,93.1446,93.225,92.7246,93.0106,166007.0
2022-04-12 10:10:00,104.09,104.79,103.96,104.75,109292.0,93.0195,93.645,92.9033,93.6093,109292.0
2022-04-12 10:20:00,104.75,104.86,104.43,104.54,36958.0,93.6093,93.7076,93.3233,93.4216,36958.0
2022-04-12 10:30:00,104.54,104.75,104.48,104.58,70669.0,93.4216,93.6093,93.368,93.4574,70669.0
2022-04-12 10:40:00,104.56,104.84,104.45,104.77,52394.0,93.4395,93.6897,93.3412,93.6272,52394.0
2022-04-12 10:50:00,104.77,104.91,104.55,104.56,93198.0,93.6272,93.7523,93.4306,93.4395,93198.0
2022-04-12 11:00:00,104.6,104.72,104.47,104.72,48348.0,93.4753,93.5825,93.3591,93.5825,48348.0
2022-04-12 11:10:00,104.72,104.8,104.58,104.75,71309.0,93.5825,93.654,93.4574,93.6093,71309.0
2022-04-12 11:20:00,104.75,104.91,104.73,104.91,29100.0,93.6093,93.7523,93.5914,93.7523,29100.0
2022-04-12 11:30:00,104.92,105.03,104.72,104.77,37239.0,93.7612,93.8595,93.5825,93.6272,37239.0
2022-04-12 11:40:00,104.72,104.82,104.68,104.79,31244.0,93.5825,93.6719,93.5467,93.645,31244.0
2022-04-12 11:50:00,104.8,104.94,104.76,104.86,47860.0,93.654,93.7791,93.6182,93.7076,47860.0
2022-04-12 12:00:00,104.87,104.92,104.74,104.81,48685.0,93.7165,93.7612,93.6004,93.6629,48685.0
2022-04-12 12:10:00,104.81,104.84,104.72,104.74,27543.0,93.6629,93.6897,93.5825,93.6004,27543.0
2022-04-12 12:20:00,104.69,104.71,104.55,104.64,25913.0,93.5557,93.5736,93.4306,93.511,25913.0
2022-04-12 12:30:00,104.62,104.68,104.56,104.63,28095.0,93.4931,93.5467,93.4395,93.5021,28095.0
2022-04-12 12:40:00,104.64,104.64,104.41,104.51,35462.0,93.511,93.511,93.3055,93.3948,35462.0
2022-04-12 12:50:00,104.51,104.65,104.51,104.63,39665.0,93.3948,93.5199,93.3948,93.5021,39665.0
2022-04-12 13:00:00,104.62,104.67,104.5,104.52,25877.0,93.4931,93.5378,93.3859,93.4038,25877.0
2022-04-12 13:10:00,104.53,104.61,104.5,104.56,33971.0,93.4127,93.4842,93.3859,93.4395,33971.0
2022-04-12 13:20:00,104.56,104.76,104.56,104.71,31137.0,93.4395,93.6182,93.4395,93.5736,31137.0
2022-04-12 13:30:00,104.72,104.8,104.67,104.7,47489.0,93.5825,93.654,93.5378,93.5646,47489.0
2022-04-12 13:40:00,104.71,104.78,104.67,104.72,35649.0,93.5736,93.6361,93.5378,93.5825,35649.0
2022-04-12 13:50:00,104.72,104.76,104.62,104.74,59629.0,93.5825,93.6182,93.4931,93.6004,59629.0
2022-04-12 14:00:00,104.71,104.91,104.67,104.89,42568.0,93.5736,93.7523,93.5378,93.7344,42568.0
2022-04-12 14:10:00,104.88,104.93,104.75,104.78,45186.0,93.7255,93.7702,93.6093,93.6361,45186.0
2022-04-12 14:20:00,104.77,104.96,104.77,104.92,37940.0,93.6272,93.797,93.6272,93.7612,37940.0
2022-04-12 14:30:00,104.91,105.01,104.88,104.91,52924.0,93.7523,93.8417,93.7255,93.7523,52924.0
2022-04-12 14:40:00,104.9,104.99,104.82,104.9,46347.0,93.7433,93.8238,93.6719,93.7433,46347.0
2022-04-12 14:50:00,104.9,105.03,104.82,104.97,60542.0,93.7433,93.8595,93.6719,93.8059,60542.0
2022-04-12 15:00:00,104.96,105.0,104.64,104.65,65383.0,93.797,93.8327,93.511,93.5199,65383.0
2022-04-12 15:10:00,104.66,104.67,104.5,104.57,80847.0,93.5289,93.5378,93.3859,93.4484,80847.0
2022-04-12 15:20:00,104.58,104.62,104.16,104.19,66324.0,93.4574,93.4931,93.0821,93.1089,66324.0
2022-04-12 15:30:00,104.2,104.39,104.14,104.38,97405.0,93.1178,93.2876,93.0642,93.2787,97405.0
2022-04-12 15:40:00,104.37,104.54,104.35,104.51,124908.0,93.2697,93.4216,93.2518,93.3948,124908.0
2022-04-12 15:50:00,104.55,104.85,104.4,104.64,262773.0,93.4306,93.6987,93.2965,93.511,262773.0
2022-04-13 09:30:00,104.4,104.95,104.25,104.61,127820.0,93.2965,93.788,93.1625,93.4842,127820.0
2022-04-13 09:40:00,104.61,104.74,103.86,104.29,117599.0,93.4842,93.6004,92.814,93.1982,117599.0
2022-04-13 09:50:00,104.29,104.51,104.03,104.1,101954.0,93.1982,93.3948,92.9659,93.0284,101954.0
2022-04-13 10:00:00,104.11,104.19,103.93,104.0,70810.0,93.0374,93.1089,92.8765,92.9391,70810.0
2022-04-13 10:10:00,104.02,104.05,103.7,103.78,42006.0,92.9569,92.9838,92.671,92.7425,42006.0
2022-04-13 10:20:00,103.78,103.84,103.34,103.43,114727.0,92.7425,92.7961,92.3493,92.4297,114727.0
2022-04-13 10:30:00,103.41,103.61,103.19,103.53,73548.0,92.4118,92.5905,92.2152,92.5191,73548.0
2022-04-13 10:40:00,103.53,103.74,103.29,103.7,51576.0,92.5191,92.7067,92.3046,92.671,51576.0
2022-04-13 10:50:00,103.7,103.99,103.62,103.97,61460.0,92.671,92.9301,92.5995,92.9123,61460.0
2022-04-13 11:00:00,103.96,104.11,103.82,104.05,41026.0,92.9033,93.0374,92.7782,92.9838,41026.0
2022-04-13 11:10:00,104.05,104.36,103.97,104.3,60346.0,92.9838,93.2608,92.9123,93.2072,60346.0
2022-04-13 11:20:00,104.3,104.63,104.23,104.59,58511.0,93.2072,93.5021,93.1446,93.4663,58511.0
2022-04-13 11:30:00,104.59,104.66,104.47,104.51,39889.0,93.4663,93.5289,93.3591,93.3948,39889.0
2022-04-13 11:40:00,104.49,104.65,104.45,104.59,25184.0,93.377,93.5199,93.3412,93.4663,25184.0
2022-04-13 11:50:00,104.61,104.61,104.36,104.4,25415.0,93.4842,93.4842,93.2608,93.2965,25415.0
2022-04-13 12:00:00,104.4,104.72,104.4,104.7,31437.0,93.2965,93.5825,93.2965,93.5646,31437.0
2022-04-13 12:10:00,104.7,104.76,104.63,104.68,33592.0,93.5646,93.6182,93.5021,93.5467,33592.0
2022-04-13 12:20:00,104.69,104.8,104.67,104.78,27613.0,93.5557,93.654,93.5378,93.6361,27613.0
2022-04-13 12:30:00,104.77,104.78,104.69,104.72,22956.0,93.6272,93.6361,93.5557,93.5825,22956.0
2022-04-13 12:40:00,104.73,104.85,104.7,104.76,28826.0,93.5914,93.6987,93.5646,93.6182,28826.0
2022-04-13 12:50:00,104.76,104.84,104.66,104.66,28688.0,93.6182,93.6897,93.5289,93.5289,28688.0
2022-04-13 13:00:00,104.67,104.93,104.65,104.91,20302.0,93.5378,93.7702,93.5199,93.7523,20302.0
2022-04-13 13:10:00,104.9,104.95,104.8,104.9,30452.0,93.7433,93.788,93.654,93.7433,30452.0
2022-04-13 13:20:00,104.93,105.8,104.81,105.0,244645.0,93.7702,94.5476,93.6629,93.8327,244645.0
2022-04-13 13:30:00,105.0,105.0,104.66,104.75,69282.0,93.8327,93.8327,93.5289,93.6093,69282.0
2022-04-13 13:40:00,104.75,104.77,104.6,104.69,29705.0,93.6093,93.6272,93.4753,93.5557,29705.0
2022-04-13 13:50:00,104.7,104.85,104.68,104.8,35403.0,93.5646,93.6987,93.5467,93.654,35403.0
2022-04-13 14:00:00,104.77,104.94,104.76,104.92,29718.0,93.6272,93.7791,93.6182,93.7612,29718.0
2022-04-13 14:10:00,104.93,104.94,104.79,104.92,20245.0,93.7702,93.7791,93.645,93.7612,20245.0
2022-04-13 14:20:00,104.95,105.0,104.84,104.91,33084.0,93.788,93.8327,93.6897,93.7523,33084.0
2022-04-13 14:30:00,104.88,104.88,104.73,104.84,26175.0,93.7255,93.7255,93.5914,93.6897,26175.0
2022-04-13 14:40:00,104.82,104.95,104.81,104.92,25413.0,93.6719,93.788,93.6629,93.7612,25413.0
2022-04-13 14:50:00,104.92,105.01,104.89,104.99,22503.0,93.7612,93.8417,93.7344,93.8238,22503.0
2022-04-13 15:00:00,104.97,105.06,104.89,105.02,25304.0,93.8059,93.8863,93.7344,93.8506,25304.0
2022-04-13 15:10:00,105.01,105.1,104.99,105.06,31703.0,93.8417,93.9221,93.8238,93.8863,31703.0
2022-04-13 15:20:00,105.07,105.09,104.91,104.93,32331.0,93.8953,93.9131,93.7523,93.7702,32331.0
2022-04-13 15:30:00,104.94,105.03,104.85,104.98,48603.0,93.7791,93.8595,93.6987,93.8148,48603.0
2022-04-13 15:40:00,104.97,105.08,104.97,105.05,88907.0,93.8059,93.9042,93.8059,93.8774,88907.0
2022-04-13 15:50:00,105.04,105.05,104.86,104.99,220146.0,93.8685,93.8774,93.7076,93.8238,220146.0
2022-04-14 09:30:00,105.31,105.75,105.0,105.45,268481.0,94.1097,94.5029,93.8327,94.2349,268481.0
2022-04-14 09:40:00,105.46,105.49,104.54,104.77,104610.0,94.2438,94.2706,93.4216,93.6272,104610.0
2022-04-14 09:50:00,104.8,104.9,104.61,104.64,55977.0,93.654,93.7433,93.4842,93.511,55977.0
2022-04-14 10:00:00,104.65,104.74,104.36,104.36,51592.0,93.5199,93.6004,93.2608,93.2608,51592.0
2022-04-14 10:10:00,104.37,104.49,104.12,104.27,61891.0,93.2697,93.377,93.0463,93.1804,61891.0
2022-04-14 10:20:00,104.3,104.45,104.16,104.18,37053.0,93.2072,93.3412,93.0821,93.0999,37053.0
2022-04-14 10:30:00,104.19,104.45,104.12,104.21,70964.0,93.1089,93.3412,93.0463,93.1267,70964.0
2022-04-14 10:40:00,104.25,104.49,104.19,104.45,50033.0,93.1625,93.377,93.1089,93.3412,50033.0
2022-04-14 10:50:00,104.45,104.46,104.24,104.25,53755.0,93.3412,93.3501,93.1535,93.1625,53755.0
2022-04-14 11:00:00,104.23,104.48,104.23,104.39,36454.0,93.1446,93.368,93.1446,93.2876,36454.0
2022-04-14 11:10:00,104.35,104.5,104.23,104.35,49172.0,93.2518,93.3859,93.1446,93.2518,49172.0
2022-04-14 11:20:00,104.33,104.42,104.03,104.23,111510.0,93.234,93.3144,92.9659,93.1446,111510.0
2022-04-14 11:30:00,104.23,104.49,104.21,104.44,30350.0,93.1446,93.377,93.1267,93.3323,30350.0
2022-04-14 11:40:00,104.43,104.48,104.32,104.44,37143.0,93.3233,93.368,93.225,93.3323,37143.0
2022-04-14 11:50:00,104.43,104.55,104.34,104.52,21442.0,93.3233,93.4306,93.2429,93.4038,21442.0
2022-04-14 12:00:00,104.53,104.63,104.44,104.46,26637.0,93.4127,93.5021,93.3323,93.3501,26637.0
2022-04-14 12:10:00,104.47,104.55,104.42,104.45,25157.0,93.3591,93.4306,93.3144,93.3412,25157.0
2022-04-14 12:20:00,104.43,104.46,104.33,104.4,34480.0,93.3233,93.3501,93.234,93.2965,34480.0
2022-04-14 12:30:00,104.4,104.45,104.29,104.31,30690.0,93.2965,93.3412,93.1982,93.2161,30690.0
2022-04-14 12:40:00,104.32,104.44,104.31,104.41,27996.0,93.225,93.3323,93.2161,93.3055,27996.0
2022-04-14 12:50:00,104.41,104.55,104.35,104.55,41486.0,93.3055,93.4306,93.2518,93.4306,41486.0
2022-04-14 13:00:00,104.52,104.55,104.37,104.42,23180.0,93.4038,93.4306,93.2697,93.3144,23180.0
2022-04-14 13:10:00,104.41,104.5,104.38,104.46,31033.0,93.3055,93.3859,93.2787,93.3501,31033.0
2022-04-14 13:20:00,104.46,104.57,104.35,104.55,39143.0,93.3501,93.4484,93.2518,93.4306,39143.0
2022-04-14 13:30:00,104.56,104.59,104.52,104.54,30331.0,93.4395,93.4663,93.4038,93.4216,30331.0
2022-04-14 13:40:00,104.53,104.68,104.48,104.66,32266.0,93.4127,93.5467,93.368,93.5289,32266.0
2022-04-14 13:50:00,104.66,104.76,104.57,104.76,59430.0,93.5289,93.6182,93.4484,93.6182,59430.0
2022-04-14 14:00:00,104.73,104.87,104.65,104.69,30538.0,93.5914,93.7165,93.5199,93.5557,30538.0
2022-04-14 14:10:00,104.68,104.69,104.53,104.56,23538.0,93.5467,93.5557,93.4127,93.4395,23538.0
2022-04-14 14:20:00,104.55,104.59,104.46,104.57,20750.0,93.4306,93.4663,93.3501,93.4484,20750.0
2022-04-14 14:30:00,104.58,104.64,104.51,104.53,17143.0,93.4574,93.511,93.3948,93.4127,17143.0
2022-04-14 14:40:00,104.52,104.61,104.48,104.53,23326.0,93.4038,93.4842,93.368,93.4127,23326.0
2022-04-14 14:50:00,104.53,104.56,104.19,104.2,34379.0,93.4127,93.4395,93.1089,93.1178,34379.0
2022-04-14 15:00:00,104.21,104.32,104.13,104.13,45016.0,93.1267,93.225,93.0552,93.0552,45016.0
2022-04-14 15:10:00,104.14,104.29,104.04,104.28,50515.0,93.0642,93.1982,92.9748,93.1893,50515.0
2022-04-14 15:20:00,104.28,104.31,104.11,104.12,36443.0,93.1893,93.2161,93.0374,93.0463,36443.0
2022-04-14 15:30:00,104.12,104.13,103.94,104.01,66918.0,93.0463,93.0552,92.8855,92.948,66918.0
2022-04-14 15:40:00,104.01,104.07,103.83,103.88,109945.0,92.948,93.0016,92.7871,92.8318,109945.0
2022-04-14 15:50:00,103.87,103.87,103.61,103.68,318485.0,92.8229,92.8229,92.5905,92.6531,318485.0
2022-04-18 09:30:00,103.38,104.49,103.08,104.42,167182.0,92.385,93.377,92.1169,93.3144,167182.0
2022-04-18 09:40:00,104.43,104.44,104.02,104.28,47820.0,93.3233,93.3323,92.9569,93.1893,47820.0
2022-04-18 09:50:00,104.25,104.38,103.93,103.96,44855.0,93.1625,93.2787,92.8765,92.9033,44855.0
2022-04-18 10:00:00,103.98,104.02,103.65,103.73,56263.0,92.9212,92.9569,92.6263,92.6978,56263.0
2022-04-18 10:10:00,103.73,103.78,103.48,103.77,92325.0,92.6978,92.7425,92.4744,92.7335,92325.0
2022-04-18 10:20:00,103.78,103.95,103.45,103.48,35929.0,92.7425,92.8944,92.4476,92.4744,35929.0
2022-04-18 10:30:00,103.46,103.79,103.46,103.65,32588.0,92.4565,92.7514,92.4565,92.6263,32588.0
2022-04-18 10:40:00,103.65,103.74,103.41,103.45,52207.0,92.6263,92.7067,92.4118,92.4476,52207.0
2022-04-18 10:50:00,103.47,103.63,103.34,103.62,51697.0,92.4654,92.6084,92.3493,92.5995,51697.0
2022-04-18 11:00:00,103.63,103.76,103.52,103.7,39966.0,92.6084,92.7246,92.5101,92.671,39966.0
2022-04-18 11:10:00,103.68,103.74,103.57,103.6,23522.0,92.6531,92.7067,92.5548,92.5816,23522.0
2022-04-18 11:20:00,103.59,103.65,103.51,103.57,24588.0,92.5727,92.6263,92.5012,92.5548,24588.0
2022-04-18 11:30:00,103.54,103.54,103.35,103.36,17558.0,92.528,92.528,92.3582,92.3671,17558.0
2022-04-18 11:40:00,103.34,103.43,103.27,103.29,20233.0,92.3493,92.4297,92.2867,92.3046,20233.0
2022-04-18 11:50:00,103.29,103.4,103.24,103.35,23634.0,92.3046,92.4029,92.2599,92.3582,23634.0
2022-04-18 12:00:00,103.37,103.42,103.26,103.27,24267.0,92.3761,92.4208,92.2778,92.2867,24267.0
2022-04-18 12:10:00,103.27,103.38,103.22,103.34,40283.0,92.2867,92.385,92.242,92.3493,40283.0
2022-04-18 12:20:00,103.31,103.5,103.31,103.5,15298.0,92.3225,92.4922,92.3225,92.4922,15298.0
2022-04-18 12:30:00,103.51,103.51,103.29,103.35,23612.0,92.5012,92.5012,92.3046,92.3582,23612.0
2022-04-18 12:40:00,103.36,103.43,103.28,103.41,22419.0,92.3671,92.4297,92.2956,92.4118,22419.0
2022-04-18 12:50:00,103.41,103.64,103.41,103.61,37370.0,92.4118,92.6174,92.4118,92.5905,37370.0
2022-04-18 13:00:00,103.62,103.73,103.59,103.7,42049.0,92.5995,92.6978,92.5727,92.671,42049.0
2022-04-18 13:10:00,103.7,103.74,103.34,103.35,37171.0,92.671,92.7067,92.3493,92.3582,37171.0
2022-04-18 13:20:00,103.33,103.6,103.29,103.55,62419.0,92.3403,92.5816,92.3046,92.5369,62419.0
2022-04-18 13:30:00,103.53,103.83,103.53,103.74,30701.0,92.5191,92.7871,92.5191,92.7067,30701.0
2022-04-18 13:40:00,103.77,103.84,103.74,103.76,31077.0,92.7335,92.7961,92.7067,92.7246,31077.0
2022-04-18 13:50:00,103.78,103.95,103.76,103.78,41020.0,92.7425,92.8944,92.7246,92.7425,41020.0
2022-04-18 14:00:00,103.78,103.86,103.71,103.76,21059.0,92.7425,92.814,92.6799,92.7246,21059.0
2022-04-18 14:10:00,103.75,103.83,103.62,103.75,25427.0,92.7157,92.7871,92.5995,92.7157,25427.0
2022-04-18 14:20:00,103.71,103.78,103.54,103.56,20593.0,92.6799,92.7425,92.528,92.5459,20593.0
2022-04-18 14:30:00,103.58,103.65,103.5,103.55,27483.0,92.5637,92.6263,92.4922,92.5369,27483.0
2022-04-18 14:40:00,103.56,103.63,103.51,103.63,16877.0,92.5459,92.6084,92.5012,92.6084,16877.0
2022-04-18 14:50:00,103.64,103.73,103.54,103.55,25699.0,92.6174,92.6978,92.528,92.5369,25699.0
2022-04-18 15:00:00,103.56,103.62,103.53,103.55,19317.0,92.5459,92.5995,92.5191,92.5369,19317.0
2022-04-18 15:10:00,103.57,103.63,103.25,103.34,45621.0,92.5548,92.6084,92.2688,92.3493,45621.0
2022-04-18 15:20:00,103.33,103.37,103.2,103.23,33526.0,92.3403,92.3761,92.2242,92.251,33526.0
2022-04-18 15:30:00,103.23,103.23,103.0,103.05,58767.0,92.251,92.251,92.0454,92.0901,58767.0
2022-04-18 15:40:00,103.05,103.15,102.98,103.01,78276.0,92.0901,92.1795,92.0276,92.0544,78276.0
2022-04-18 15:50:00,103.0,103.45,103.0,103.45,263331.0,92.0454,92.4476,92.0454,92.4476,263331.0
2022-04-19 09:30:00,103.6,104.1,103.17,103.45,189044.0,92.5816,93.0284,92.1973,92.4476,189044.0
2022-04-19 09:40:00,103.48,103.99,103.29,103.91,96701.0,92.4744,92.9301,92.3046,92.8586,96701.0
2022-04-19 09:50:00,103.95,104.41,103.95,104.11,76917.0,92.8944,93.3055,92.8944,93.0374,76917.0
2022-04-19 10:00:00,104.15,104.15,103.8,103.93,44891.0,93.0731,93.0731,92.7603,92.8765,44891.0
2022-04-19 10:10:00,103.96,104.15,103.68,103.71,44324.0,92.9033,93.0731,92.6531,92.6799,44324.0
2022-04-19 10:20:00,103.7,104.25,103.66,104.24,53870.0,92.671,93.1625,92.6352,93.1535,53870.0
2022-04-19 10:30:00,104.25,104.33,103.99,103.99,59593.0,93.1625,93.234,92.9301,92.9301,59593.0
2022-04-19 10:40:00,103.98,104.11,103.92,103.96,53224.0,92.9212,93.0374,92.8676,92.9033,53224.0
2022-04-19 10:50:00,103.95,104.01,103.69,103.69,34400.0,92.8944,92.948,92.662,92.662,34400.0
2022-04-19 11:00:00,103.69,103.93,103.58,103.88,41412.0,92.662,92.8765,92.5637,92.8318,41412.0
2022-04-19 11:10:00,103.87,103.95,103.73,103.8,40929.0,92.8229,92.8944,92.6978,92.7603,40929.0
2022-04-19 11:20:00,103.8,103.88,103.65,103.7,37392.0,92.7603,92.8318,92.6263,92.671,37392.0
2022-04-19 11:30:00,103.71,103.73,103.49,103.66,65447.0,92.6799,92.6978,92.4833,92.6352,65447.0
2022-04-19 11:40:00,103.67,103.7,103.55,103.6,39692.0,92.6442,92.671,92.5369,92.5816,39692.0
2022-04-19 11:50:00,103.6,103.75,103.55,103.63,38031.0,92.5816,92.7157,92.5369,92.6084,38031.0
2022-04-19 12:00:00,103.63,103.79,103.6,103.78,49753.0,92.6084,92.7514,92.5816,92.7425,49753.0
2022-04-19 12:10:00,103.79,103.87,103.75,103.77,31351.0,92.7514,92.8229,92.7157,92.7335,31351.0
2022-04-19 12:20:00,103.76,103.83,103.62,103.62,29484.0,92.7246,92.7871,92.5995,92.5995,29484.0
2022-04-19 12:30:00,103.63,103.68,103.47,103.47,65086.0,92.6084,92.6531,92.4654,92.4654,65086.0
2022-04-19 12:40:00,103.48,103.49,103.3,103.35,48515.0,92.4744,92.4833,92.3135,92.3582,48515.0
2022-04-19 12:50:00,103.35,103.39,103.21,103.29,44817.0,92.3582,92.3939,92.2331,92.3046,44817.0
2022-04-19 13:00:00,103.29,103.33,103.19,103.2,32227.0,92.3046,92.3403,92.2152,92.2242,32227.0
2022-04-19 13:10:00,103.2,103.25,103.1,103.13,30714.0,92.2242,92.2688,92.1348,92.1616,30714.0
2022-04-19 13:20:00,103.13,103.16,102.95,103.0,50583.0,92.1616,92.1884,92.0007,92.0454,50583.0
2022-04-19 13:30:00,103.02,103.11,102.99,103.09,54495.0,92.0633,92.1437,92.0365,92.1259,54495.0
2022-04-19 13:40:00,103.09,103.14,103.0,103.05,30772.0,92.1259,92.1705,92.0454,92.0901,30772.0
2022-04-19 13:50:00,103.09,103.27,103.09,103.22,40753.0,92.1259,92.2867,92.1259,92.242,40753.0
2022-04-19 14:00:00,103.21,103.29,103.14,103.16,40098.0,92.2331,92.3046,92.1705,92.1884,40098.0
2022-04-19 14:10:00,103.17,103.32,103.03,103.25,48762.0,92.1973,92.3314,92.0722,92.2688,48762.0
2022-04-19 14:20:00,103.26,103.36,103.15,103.18,47176.0,92.2778,92.3671,92.1795,92.2063,47176.0
2022-04-19 14:30:00,103.15,103.36,103.12,103.35,36023.0,92.1795,92.3671,92.1527,92.3582,36023.0
2022-04-19 14:40:00,103.38,103.6,103.38,103.6,33165.0,92.385,92.5816,92.385,92.5816,33165.0
2022-04-19 14:50:00,103.61,103.71,103.58,103.64,31129.0,92.5905,92.6799,92.5637,92.6174,31129.0
2022-04-19 15:00:00,103.62,103.71,103.6,103.65,33231.0,92.5995,92.6799,92.5816,92.6263,33231.0
2022-04-19 15:10:00,103.64,103.99,103.59,103.98,42552.0,92.6174,92.9301,92.5727,92.9212,42552.0
2022-04-19 15:20:00,103.97,103.98,103.83,103.94,45620.0,92.9123,92.9212,92.7871,92.8855,45620.0
2022-04-19 15:30:00,103.92,104.07,103.88,104.04,54253.0,92.8676,93.0016,92.8318,92.9748,54253.0
2022-04-19 15:40:00,104.04,104.08,103.93,103.94,75707.0,92.9748,93.0106,92.8765,92.8855,75707.0
2022-04-19 15:50:00,103.95,104.14,103.72,103.89,278192.0,92.8944,93.0642,92.6888,92.8408,278192.0
2022-04-20 09:30:00,104.9,105.6,104.58,105.36,180954.0,93.7433,94.3689,93.4574,94.1544,180954.0
2022-04-20 09:40:00,105.4,106.04,105.32,105.91,109896.0,94.1902,94.7621,94.1187,94.6459,109896.0
2022-04-20 09:50:00,105.93,106.15,105.72,105.83,120609.0,94.6638,94.8604,94.4761,94.5744,120609.0
2022-04-20 10:00:00,105.93,106.33,105.82,106.05,297893.0,94.6638,95.0213,94.5655,94.771,297893.0
2022-04-20 10:10:00,106.07,106.35,105.97,106.33,47655.0,94.7889,95.0391,94.6995,95.0213,47655.0
2022-04-20 10:20:00,106.34,106.42,106.22,106.36,71511.0,95.0302,95.1017,94.923,95.0481,71511.0
2022-04-20 10:30:00,106.36,106.76,106.34,106.58,73297.0,95.0481,95.4055,95.0302,95.2447,73297.0
2022-04-20 10:40:00,106.61,106.71,106.43,106.68,66053.0,95.2715,95.3608,95.1106,95.334,66053.0
2022-04-20 10:50:00,106.67,106.91,106.61,106.88,61707.0,95.3251,95.5396,95.2715,95.5128,61707.0
2022-04-20 11:00:00,106.88,107.14,106.79,107.02,149600.0,95.5128,95.7451,95.4323,95.6379,149600.0
2022-04-20 11:10:00,107.02,107.35,106.99,107.15,144301.0,95.6379,95.9328,95.6111,95.7541,144301.0
2022-04-20 11:20:00,107.14,107.43,107.11,107.34,73405.0,95.7451,96.0043,95.7183,95.9238,73405.0
2022-04-20 11:30:00,107.34,107.58,107.29,107.5,105090.0,95.9238,96.1383,95.8792,96.0668,105090.0
2022-04-20 11:40:00,107.51,107.6,107.34,107.5,117534.0,96.0758,96.1562,95.9238,96.0668,117534.0
2022-04-20 11:50:00,107.5,107.53,107.23,107.34,75380.0,96.0668,96.0936,95.8255,95.9238,75380.0
2022-04-20 12:00:00,107.34,107.44,107.12,107.18,97323.0,95.9238,96.0132,95.7272,95.7809,97323.0
2022-04-20 12:10:00,107.2,107.27,106.92,106.95,50478.0,95.7987,95.8613,95.5485,95.5753,50478.0
2022-04-20 12:20:00,106.96,107.22,106.78,106.8,66098.0,95.5843,95.8166,95.4234,95.4413,66098.0
2022-04-20 12:30:00,106.78,107.07,106.75,106.98,43763.0,95.4234,95.6826,95.3966,95.6021,43763.0
2022-04-20 12:40:00,107.0,107.26,106.98,107.23,40681.0,95.62,95.8524,95.6021,95.8255,40681.0
2022-04-20 12:50:00,107.22,107.34,107.17,107.34,47762.0,95.8166,95.9238,95.7719,95.9238,47762.0
2022-04-20 13:00:00,107.34,107.5,107.33,107.38,68939.0,95.9238,96.0668,95.9149,95.9596,68939.0
2022-04-20 13:10:00,107.37,107.52,107.32,107.33,64531.0,95.9507,96.0847,95.906,95.9149,64531.0
2022-04-20 13:20:00,107.34,107.34,106.95,106.97,48275.0,95.9238,95.9238,95.5753,95.5932,48275.0
2022-04-20 13:30:00,106.98,107.35,106.93,107.23,70347.0,95.6021,95.9328,95.5574,95.8255,70347.0
2022-04-20 13:40:00,107.24,107.31,107.13,107.16,43362.0,95.8345,95.897,95.7362,95.763,43362.0
2022-04-20 13:50:00,107.16,107.19,107.07,107.17,34142.0,95.763,95.7898,95.6826,95.7719,34142.0
2022-04-20 14:00:00,107.16,107.29,107.12,107.28,42419.0,95.763,95.8792,95.7272,95.8702,42419.0
2022-04-20 14:10:00,107.28,107.33,106.91,106.93,75236.0,95.8702,95.9149,95.5396,95.5574,75236.0
2022-04-20 14:20:00,106.91,106.91,106.64,106.78,45394.0,95.5396,95.5396,95.2983,95.4234,45394.0
2022-04-20 14:30:00,106.78,106.78,106.45,106.52,56304.0,95.4234,95.4234,95.1285,95.1911,56304.0
2022-04-20 14:40:00,106.51,106.59,106.48,106.54,40314.0,95.1821,95.2536,95.1553,95.2089,40314.0
2022-04-20 14:50:00,106.55,106.57,106.28,106.35,53505.0,95.2179,95.2357,94.9766,95.0391,53505.0
2022-04-20 15:00:00,106.34,106.45,106.31,106.45,42358.0,95.0302,95.1285,95.0034,95.1285,42358.0
2022-04-20 15:10:00,106.45,106.67,106.45,106.58,43839.0,95.1285,95.3251,95.1285,95.2447,43839.0
2022-04-20 15:20:00,106.6,106.71,106.52,106.69,56658.0,95.2625,95.3608,95.1911,95.343,56658.0
2022-04-20 15:30:00,106.7,106.86,106.61,106.86,100867.0,95.3519,95.4949,95.2715,95.4949,100867.0
2022-04-20 15:40:00,106.83,106.85,106.61,106.74,131307.0,95.4681,95.486,95.2715,95.3877,131307.0
2022-04-20 15:50:00,106.73,106.79,106.5,106.64,338753.0,95.3787,95.4323,95.1732,95.2983,338753.0
2022-04-21 09:30:00,106.1,106.32,105.25,105.52,154043.0,95.3115,95.5092,94.548,94.7905,154043.0
2022-04-21 09:40:00,105.53,105.92,105.27,105.84,57162.0,94.7995,95.1498,94.5659,95.078,57162.0
2022-04-21 09:50:00,105.81,106.4,105.74,106.26,47034.0,95.051,95.581,94.9881,95.4553,47034.0
2022-04-21 10:00:00,106.28,106.28,105.88,106.07,58275.0,95.4732,95.4732,95.1139,95.2846,58275.0
2022-04-21 10:10:00,106.03,106.25,105.97,106.14,31502.0,95.2486,95.4463,95.1947,95.3475,31502.0
2022-04-21 10:20:00,106.14,106.34,105.62,105.69,87275.0,95.3475,95.5271,94.8803,94.9432,87275.0
2022-04-21 10:30:00,105.72,105.77,105.47,105.64,46688.0,94.9702,95.0151,94.7456,94.8983,46688.0
2022-04-21 10:40:00,105.65,105.9,105.62,105.89,54194.0,94.9073,95.1319,94.8803,95.1229,54194.0
2022-04-21 10:50:00,105.9,106.22,105.89,106.05,41529.0,95.1319,95.4193,95.1229,95.2666,41529.0
2022-04-21 11:00:00,106.1,106.11,105.9,106.07,26486.0,95.3115,95.3205,95.1319,95.2846,26486.0
2022-04-21 11:10:00,106.1,106.2,105.84,105.92,30226.0,95.3115,95.4014,95.078,95.1498,30226.0
2022-04-21 11:20:00,105.93,105.96,105.78,105.84,18433.0,95.1588,95.1858,95.0241,95.078,18433.0
2022-04-21 11:30:00,105.84,105.88,105.69,105.79,36363.0,95.078,95.1139,94.9432,95.033,36363.0
2022-04-21 11:40:00,105.76,105.99,105.75,105.98,33305.0,95.0061,95.2127,94.9971,95.2037,33305.0
2022-04-21 11:50:00,105.98,106.16,105.86,106.12,52100.0,95.2037,95.3654,95.0959,95.3295,52100.0
2022-04-21 12:00:00,106.12,106.12,105.72,105.78,25845.0,95.3295,95.3295,94.9702,95.0241,25845.0
2022-04-21 12:10:00,105.77,105.84,105.69,105.82,21854.0,95.0151,95.078,94.9432,95.06,21854.0
2022-04-21 12:20:00,105.8,105.95,105.76,105.9,17254.0,95.042,95.1768,95.0061,95.1319,17254.0
2022-04-21 12:30:00,105.87,106.02,105.87,105.95,23750.0,95.1049,95.2397,95.1049,95.1768,23750.0
2022-04-21 12:40:00,105.97,106.05,105.8,105.87,17151.0,95.1947,95.2666,95.042,95.1049,17151.0
2022-04-21 12:50:00,105.86,105.87,105.65,105.67,16399.0,95.0959,95.1049,94.9073,94.9253,16399.0
2022-04-21 13:00:00,105.67,105.7,105.47,105.52,20656.0,94.9253,94.9522,94.7456,94.7905,20656.0
2022-04-21 13:10:00,105.51,105.65,105.45,105.54,23806.0,94.7815,94.9073,94.7276,94.8085,23806.0
2022-04-21 13:20:00,105.53,105.9,105.53,105.9,32394.0,94.7995,95.1319,94.7995,95.1319,32394.0
2022-04-21 13:30:00,105.91,106.02,105.88,105.89,41250.0,95.1408,95.2397,95.1139,95.1229,41250.0
2022-04-21 13:40:00,105.91,106.36,105.83,106.28,46974.0,95.1408,95.5451,95.069,95.4732,46974.0
2022-04-21 13:50:00,106.28,106.32,106.03,106.06,37222.0,95.4732,95.5092,95.2486,95.2756,37222.0
2022-04-21 14:00:00,106.04,106.04,105.78,106.04,32536.0,95.2576,95.2576,95.0241,95.2576,32536.0
2022-04-21 14:10:00,106.04,106.13,105.97,106.13,47905.0,95.2576,95.3385,95.1947,95.3385,47905.0
2022-04-21 14:20:00,106.16,106.36,106.15,106.25,38631.0,95.3654,95.5451,95.3564,95.4463,38631.0
2022-04-21 14:30:00,106.24,106.39,106.18,106.19,50063.0,95.4373,95.572,95.3834,95.3924,50063.0
2022-04-21 14:40:00,106.2,106.22,105.87,105.9,26865.0,95.4014,95.4193,95.1049,95.1319,26865.0
2022-04-21 14:50:00,105.88,105.9,105.69,105.73,33336.0,95.1139,95.1319,94.9432,94.9791,33336.0
2022-04-21 15:00:00,105.72,105.74,105.57,105.58,27797.0,94.9702,94.9881,94.8354,94.8444,27797.0
2022-04-21 15:10:00,105.57,105.65,105.51,105.57,55235.0,94.8354,94.9073,94.7815,94.8354,55235.0
2022-04-21 15:20:00,105.58,105.75,105.47,105.67,44689.0,94.8444,94.9971,94.7456,94.9253,44689.0
2022-04-21 15:30:00,105.67,105.72,105.16,105.22,107150.0,94.9253,94.9702,94.4671,94.521,107150.0
2022-04-21 15:40:00,105.24,105.31,104.87,104.88,172656.0,94.539,94.6019,94.2066,94.2156,172656.0
2022-04-21 15:50:00,104.89,105.37,104.88,105.18,274297.0,94.2246,94.6558,94.2156,94.4851,274297.0
2022-04-22 09:30:00,104.27,104.31,103.03,103.8,190191.0,93.6676,93.7035,92.5537,93.2454,190191.0
2022-04-22 09:40:00,103.77,104.03,103.32,103.51,88878.0,93.2184,93.452,92.8142,92.9849,88878.0
2022-04-22 09:50:00,103.47,103.63,103.25,103.54,66214.0,92.949,93.0927,92.7513,93.0118,66214.0
2022-04-22 10:00:00,103.52,103.59,103.18,103.46,106809.0,92.9939,93.0567,92.6884,92.94,106809.0
2022-04-22 10:10:00,103.45,103.46,103.04,103.3,60978.0,92.931,92.94,92.5627,92.7962,60978.0
2022-04-22 10:20:00,103.33,103.7,103.2,103.22,70908.0,92.8232,93.1556,92.7064,92.7244,70908.0
2022-04-22 10:30:00,103.21,103.45,103.0,103.11,92726.0,92.7154,92.931,92.5267,92.6256,92726.0
2022-04-22 10:40:00,103.09,103.14,102.81,103.02,89440.0,92.6076,92.6525,92.3561,92.5447,89440.0
2022-04-22 10:50:00,103.02,103.15,102.95,103.04,80943.0,92.5447,92.6615,92.4818,92.5627,80943.0
2022-04-22 11:00:00,103.05,103.4,103.0,103.31,34257.0,92.5717,92.8861,92.5267,92.8052,34257.0
2022-04-22 11:10:00,103.32,103.44,103.19,103.39,37038.0,92.8142,92.922,92.6974,92.8771,37038.0
2022-04-22 11:20:00,103.38,103.38,103.03,103.1,42229.0,92.8681,92.8681,92.5537,92.6166,42229.0
2022-04-22 11:30:00,103.12,103.22,103.05,103.14,45000.0,92.6345,92.7244,92.5717,92.6525,45000.0
2022-04-22 11:40:00,103.13,103.15,102.75,102.89,39783.0,92.6435,92.6615,92.3022,92.4279,39783.0
2022-04-22 11:50:00,102.87,102.89,102.71,102.79,64411.0,92.41,92.4279,92.2662,92.3381,64411.0
2022-04-22 12:00:00,102.77,102.82,102.45,102.78,80559.0,92.3201,92.365,92.0327,92.3291,80559.0
2022-04-22 12:10:00,102.79,102.98,102.74,102.87,39882.0,92.3381,92.5088,92.2932,92.41,39882.0
2022-04-22 12:20:00,102.86,103.08,102.77,103.02,30935.0,92.401,92.5986,92.3201,92.5447,30935.0
2022-04-22 12:30:00,103.01,103.1,102.9,102.93,30786.0,92.5357,92.6166,92.4369,92.4639,30786.0
2022-04-22 12:40:00,102.94,103.03,102.89,103.03,24367.0,92.4728,92.5537,92.4279,92.5537,24367.0
2022-04-22 12:50:00,103.02,103.02,102.81,102.9,33800.0,92.5447,92.5447,92.3561,92.4369,33800.0
2022-04-22 13:00:00,102.9,102.92,102.75,102.79,23501.0,92.4369,92.4549,92.3022,92.3381,23501.0
2022-04-22 13:10:00,102.8,102.92,102.71,102.72,24676.0,92.3471,92.4549,92.2662,92.2752,24676.0
2022-04-22 13:20:00,102.66,102.75,102.55,102.74,31520.0,92.2213,92.3022,92.1225,92.2932,31520.0
2022-04-22 13:30:00,102.74,102.81,102.57,102.7,50921.0,92.2932,92.3561,92.1405,92.2572,50921.0
2022-04-22 13:40:00,102.69,102.72,102.53,102.54,42497.0,92.2483,92.2752,92.1045,92.1135,42497.0
2022-04-22 13:50:00,102.58,102.62,102.3,102.34,58414.0,92.1494,92.1854,91.8979,91.9339,58414.0
2022-04-22 14:00:00,102.33,102.35,102.22,102.33,28436.0,91.9249,91.9428,91.8261,91.9249,28436.0
2022-04-22 14:10:00,102.33,102.57,102.23,102.5,93256.0,91.9249,92.1405,91.835,92.0776,93256.0
2022-04-22 14:20:00,102.51,102.54,102.32,102.37,41581.0,92.0866,92.1135,91.9159,91.9608,41581.0
2022-04-22 14:30:00,102.4,102.41,102.06,102.07,43481.0,91.9878,91.9967,91.6823,91.6913,43481.0
2022-04-22 14:40:00,102.09,102.16,101.92,101.99,68642.0,91.7093,91.7722,91.5566,91.6194,68642.0
2022-04-22 14:50:00,102.0,102.05,101.7,101.78,60581.0,91.6284,91.6733,91.3589,91.4308,60581.0
2022-04-22 15:00:00,101.8,101.89,101.67,101.7,39441.0,91.4488,91.5296,91.332,91.3589,39441.0
2022-04-22 15:10:00,101.7,102.42,101.62,102.42,67032.0,91.3589,92.0057,91.2871,92.0057,67032.0
2022-04-22 15:20:00,102.45,102.46,102.23,102.3,45278.0,92.0327,92.0417,91.835,91.8979,45278.0
2022-04-22 15:30:00,102.31,102.64,102.3,102.54,96891.0,91.9069,92.2033,91.8979,92.1135,96891.0
2022-04-22 15:40:00,102.55,102.62,101.95,101.96,117183.0,92.1225,92.1854,91.5835,91.5925,117183.0
2022-04-22 15:50:00,101.97,102.0,101.57,101.72,395917.0,91.6015,91.6284,91.2421,91.3769,395917.0
2022-04-25 09:30:00,101.84,102.39,100.94,101.05,251687.0,91.4847,91.9788,90.6762,90.775,251687.0
2022-04-25 09:40:00,101.02,101.4,100.9,101.03,83274.0,90.7481,91.0894,90.6403,90.7571,83274.0
2022-04-25 09:50:00,101.05,101.45,100.75,100.78,89066.0,90.775,91.1343,90.5055,90.5325,89066.0
2022-04-25 10:00:00,100.81,100.97,100.52,100.56,99778.0,90.5594,90.7032,90.2989,90.3348,99778.0
2022-04-25 10:10:00,100.58,100.82,100.51,100.79,58048.0,90.3528,90.5684,90.2899,90.5415,58048.0
2022-04-25 10:20:00,100.79,101.06,100.68,100.84,54353.0,90.5415,90.784,90.4426,90.5864,54353.0
2022-04-25 10:30:00,100.82,101.19,100.72,100.8,51090.0,90.5684,90.9008,90.4786,90.5504,51090.0
2022-04-25 10:40:00,100.8,100.81,100.32,100.59,58073.0,90.5504,90.5594,90.1192,90.3618,58073.0
2022-04-25 10:50:00,100.58,100.74,100.33,100.4,56444.0,90.3528,90.4965,90.1282,90.1911,56444.0
2022-04-25 11:00:00,100.39,100.39,100.14,100.14,56032.0,90.1821,90.1821,89.9576,89.9576,56032.0
2022-04-25 11:10:00,100.14,100.45,100.03,100.09,96961.0,89.9576,90.236,89.8587,89.9126,96961.0
2022-04-25 11:20:00,100.08,100.21,99.8,99.85,76701.0,89.9037,90.0204,89.6521,89.697,76701.0
2022-04-25 11:30:00,99.87,99.91,99.41,99.51,162489.0,89.715,89.7509,89.3018,89.3916,162489.0
2022-04-25 11:40:00,99.48,99.49,99.2,99.33,64750.0,89.3647,89.3736,89.1131,89.2299,64750.0
2022-04-25 11:50:00,99.33,99.58,99.21,99.57,53327.0,89.2299,89.4545,89.1221,89.4455,53327.0
2022-04-25 12:00:00,99.57,100.18,99.47,100.05,67344.0,89.4455,89.9935,89.3557,89.8767,67344.0
2022-04-25 12:10:00,100.03,100.08,99.39,99.52,61681.0,89.8587,89.9037,89.2838,89.4006,61681.0
2022-04-25 12:20:00,99.53,100.15,99.52,99.9,25561.0,89.4096,89.9665,89.4006,89.742,25561.0
2022-04-25 12:30:00,99.91,100.1,99.85,99.88,33064.0,89.7509,89.9216,89.697,89.724,33064.0
2022-04-25 12:40:00,99.88,99.91,99.64,99.84,35654.0,89.724,89.7509,89.5084,89.6881,35654.0
2022-04-25 12:50:00,99.84,99.94,99.69,99.9,23764.0,89.6881,89.7779,89.5533,89.742,23764.0
2022-04-25 13:00:00,99.9,100.07,99.72,100.06,43100.0,89.742,89.8947,89.5803,89.8857,43100.0
2022-04-25 13:10:00,100.06,100.42,100.06,100.2,37448.0,89.8857,90.2091,89.8857,90.0115,37448.0
2022-04-25 13:20:00,100.25,100.45,100.2,100.45,40076.0,90.0564,90.236,90.0115,90.236,40076.0
2022-04-25 13:30:00,100.44,100.52,100.07,100.18,64567.0,90.227,90.2989,89.8947,89.9935,64567.0
2022-04-25 13:40:00,100.2,100.35,100.01,100.1,29425.0,90.0115,90.1462,89.8408,89.9216,29425.0
2022-04-25 13:50:00,100.11,100.29,100.02,100.21,23444.0,89.9306,90.0923,89.8498,90.0204,23444.0
2022-04-25 14:00:00,100.23,100.5,100.08,100.49,35506.0,90.0384,90.2809,89.9037,90.272,35506.0
2022-04-25 14:10:00,100.52,100.69,100.38,100.59,43648.0,90.2989,90.4516,90.1731,90.3618,43648.0
2022-04-25 14:20:00,100.61,100.89,100.54,100.85,38258.0,90.3798,90.6313,90.3169,90.5954,38258.0
2022-04-25 14:30:00,100.86,100.92,100.71,100.74,38007.0,90.6043,90.6582,90.4696,90.4965,38007.0
2022-04-25 14:40:00,100.73,100.9,100.66,100.78,31942.0,90.4876,90.6403,90.4247,90.5325,31942.0
2022-04-25 14:50:00,100.83,101.11,100.79,100.82,42832.0,90.5774,90.8289,90.5415,90.5684,42832.0
2022-04-25 15:00:00,100.84,101.07,100.77,101.02,53034.0,90.5864,90.793,90.5235,90.7481,53034.0
2022-04-25 15:10:00,101.03,101.35,101.03,101.33,56318.0,90.7571,91.0445,90.7571,91.0266,56318.0
2022-04-25 15:20:00,101.36,101.66,101.36,101.59,97653.0,91.0535,91.323,91.0535,91.2601,97653.0
2022-04-25 15:30:00,101.59,101.89,101.5,101.89,71403.0,91.2601,91.5296,91.1793,91.5296,71403.0
2022-04-25 15:40:00,101.9,102.01,101.67,101.82,107872.0,91.5386,91.6374,91.332,91.4667,107872.0
2022-04-25 15:50:00,101.82,101.96,101.63,101.81,322370.0,91.4667,91.5925,91.296,91.4577,322370.0
2022-04-26 09:30:00,101.11,101.92,101.03,101.53,130727.0,90.8289,91.5566,90.7571,91.2062,130727.0
2022-04-26 09:40:00,101.48,101.93,101.4,101.87,36055.0,91.1613,91.5655,91.0894,91.5116,36055.0
2022-04-26 09:50:00,101.83,102.48,101.79,102.36,52737.0,91.4757,92.0596,91.4398,91.9518,52737.0
2022-04-26 10:00:00,102.36,102.88,102.31,102.74,82615.0,91.9518,92.4189,91.9069,92.2932,82615.0
2022-04-26 10:10:00,102.7,102.77,101.88,101.91,59971.0,92.2572,92.3201,91.5206,91.5476,59971.0
2022-04-26 10:20:00,101.87,102.26,101.8,102.26,37987.0,91.5116,91.862,91.4488,91.862,37987.0
2022-04-26 10:30:00,102.27,102.37,102.05,102.07,43546.0,91.871,91.9608,91.6733,91.6913,43546.0
2022-04-26 10:40:00,102.07,102.08,101.69,102.04,29131.0,91.6913,91.7003,91.3499,91.6644,29131.0
2022-04-26 10:50:00,102.01,102.15,101.98,102.09,36054.0,91.6374,91.7632,91.6105,91.7093,36054.0
2022-04-26 11:00:00,102.06,102.42,101.88,102.19,73185.0,91.6823,92.0057,91.5206,91.7991,73185.0
2022-04-26 11:10:00,102.19,102.62,102.18,102.61,57836.0,91.7991,92.1854,91.7901,92.1764,57836.0
2022-04-26 11:20:00,102.59,102.66,102.34,102.38,45897.0,92.1584,92.2213,91.9339,91.9698,45897.0
2022-04-26 11:30:00,102.4,102.4,101.97,102.19,47297.0,91.9878,91.9878,91.6015,91.7991,47297.0
2022-04-26 11:40:00,102.17,102.28,102.01,102.22,54219.0,91.7811,91.88,91.6374,91.8261,54219.0
2022-04-26 11:50:00,102.22,102.4,102.07,102.12,182539.0,91.8261,91.9878,91.6913,91.7362,182539.0
2022-04-26 12:00:00,102.13,102.29,101.83,102.28,76073.0,91.7452,91.8889,91.4757,91.88,76073.0
2022-04-26 12:10:00,102.28,102.43,102.08,102.43,43481.0,91.88,92.0147,91.7003,92.0147,43481.0
2022-04-26 12:20:00,102.45,102.74,102.4,102.67,42553.0,92.0327,92.2932,91.9878,92.2303,42553.0
2022-04-26 12:30:00,102.67,102.8,102.44,102.51,47890.0,92.2303,92.3471,92.0237,92.0866,47890.0
2022-04-26 12:40:00,102.53,102.53,102.33,102.46,61215.0,92.1045,92.1045,91.9249,92.0417,61215.0
2022-04-26 12:50:00,102.43,102.91,102.41,102.85,87041.0,92.0147,92.4459,91.9967,92.392,87041.0
2022-04-26 13:00:00,102.87,102.87,102.49,102.67,35740.0,92.41,92.41,92.0686,92.2303,35740.0
2022-04-26 13:10:00,102.67,102.79,102.48,102.51,28104.0,92.2303,92.3381,92.0596,92.0866,28104.0
2022-04-26 13:20:00,102.48,102.54,102.24,102.26,38304.0,92.0596,92.1135,91.844,91.862,38304.0
2022-04-26 13:30:00,102.2,102.35,102.17,102.32,31164.0,91.8081,91.9428,91.7811,91.9159,31164.0
2022-04-26 13:40:00,102.31,102.66,102.31,102.5,52213.0,91.9069,92.2213,91.9069,92.0776,52213.0
2022-04-26 13:50:00,102.47,102.51,102.3,102.4,34589.0,92.0506,92.0866,91.8979,91.9878,34589.0
2022-04-26 14:00:00,102.39,102.39,102.15,102.15,40620.0,91.9788,91.9788,91.7632,91.7632,40620.0
2022-04-26 14:10:00,102.15,102.39,102.11,102.29,40009.0,91.7632,91.9788,91.7272,91.8889,40009.0
2022-04-26 14:20:00,102.34,102.52,102.17,102.36,35478.0,91.9339,92.0955,91.7811,91.9518,35478.0
2022-04-26 14:30:00,102.36,102.38,102.07,102.3,33195.0,91.9518,91.9698,91.6913,91.8979,33195.0
2022-04-26 14:40:00,102.28,102.29,102.07,102.26,61044.0,91.88,91.8889,91.6913,91.862,61044.0
2022-04-26 14:50:00,102.26,102.47,102.26,102.39,28007.0,91.862,92.0506,91.862,91.9788,28007.0
2022-04-26 15:00:00,102.36,102.46,102.17,102.2,46017.0,91.9518,92.0417,91.7811,91.8081,46017.0
2022-04-26 15:10:00,102.19,102.29,101.76,101.79,59947.0,91.7991,91.8889,91.4128,91.4398,59947.0
2022-04-26 15:20:00,101.82,102.0,101.75,101.76,64738.0,91.4667,91.6284,91.4038,91.4128,64738.0
2022-04-26 15:30:00,101.77,101.88,101.63,101.88,102130.0,91.4218,91.5206,91.296,91.5206,102130.0
2022-04-26 15:40:00,101.89,101.94,101.69,101.77,86467.0,91.5296,91.5745,91.3499,91.4218,86467.0
2022-04-26 15:50:00,101.77,101.95,101.45,101.45,226360.0,91.4218,91.5835,91.1343,91.1343,226360.0
2022-04-27 09:30:00,101.21,101.52,100.02,100.17,221170.0,90.9188,91.1972,89.8498,89.9845,221170.0
2022-04-27 09:40:00,100.16,101.07,99.82,101.03,79959.0,89.9755,90.793,89.6701,90.7571,79959.0
2022-04-27 09:50:00,101.03,101.23,100.76,100.95,57527.0,90.7571,90.9367,90.5145,90.6852,57527.0
2022-04-27 10:00:00,100.93,101.07,100.5,100.65,52944.0,90.6672,90.793,90.2809,90.4157,52944.0
2022-04-27 10:10:00,100.65,100.65,99.89,100.02,61393.0,90.4157,90.4157,89.733,89.8498,61393.0
2022-04-27 10:20:00,100.0,100.42,99.91,100.11,51766.0,89.8318,90.2091,89.7509,89.9306,51766.0
2022-04-27 10:30:00,100.11,100.25,99.74,100.25,57119.0,89.9306,90.0564,89.5982,90.0564,57119.0
2022-04-27 10:40:00,100.22,100.28,100.1,100.25,74761.0,90.0294,90.0833,89.9216,90.0564,74761.0
2022-04-27 10:50:00,100.29,100.63,100.29,100.37,33677.0,90.0923,90.3977,90.0923,90.1642,33677.0
2022-04-27 11:00:00,100.39,100.58,100.14,100.35,34983.0,90.1821,90.3528,89.9576,90.1462,34983.0
2022-04-27 11:10:00,100.35,100.88,100.13,100.85,39001.0,90.1462,90.6223,89.9486,90.5954,39001.0
2022-04-27 11:20:00,100.87,101.21,100.69,101.18,46990.0,90.6133,90.9188,90.4516,90.8918,46990.0
2022-04-27 11:30:00,101.22,101.25,101.02,101.02,49473.0,90.9277,90.9547,90.7481,90.7481,49473.0
2022-04-27 11:40:00,101.04,101.36,101.03,101.31,30492.0,90.766,91.0535,90.7571,91.0086,30492.0
2022-04-27 11:50:00,101.35,101.37,101.1,101.34,39896.0,91.0445,91.0625,90.8199,91.0355,39896.0
2022-04-27 12:00:00,101.34,101.63,101.2,101.63,46369.0,91.0355,91.296,90.9098,91.296,46369.0
2022-04-27 12:10:00,101.6,101.69,101.53,101.58,52211.0,91.2691,91.3499,91.2062,91.2511,52211.0
2022-04-27 12:20:00,101.6,101.79,101.53,101.76,31508.0,91.2691,91.4398,91.2062,91.4128,31508.0
2022-04-27 12:30:00,101.79,101.84,101.57,101.72,29305.0,91.4398,91.4847,91.2421,91.3769,29305.0
2022-04-27 12:40:00,101.74,101.95,101.67,101.85,28517.0,91.3949,91.5835,91.332,91.4937,28517.0
2022-04-27 12:50:00,101.85,102.1,101.85,102.1,110785.0,91.4937,91.7183,91.4937,91.7183,110785.0
2022-04-27 13:00:00,102.11,102.18,101.61,101.65,63634.0,91.7272,91.7901,91.2781,91.314,63634.0
2022-04-27 13:10:00,101.65,101.9,101.58,101.86,35642.0,91.314,91.5386,91.2511,91.5027,35642.0
2022-04-27 13:20:00,101.82,102.06,101.74,102.02,30170.0,91.4667,91.6823,91.3949,91.6464,30170.0
2022-04-27 13:30:00,102.01,102.18,101.97,102.07,95572.0,91.6374,91.7901,91.6015,91.6913,95572.0
2022-04-27 13:40:00,102.07,102.19,101.96,102.16,37999.0,91.6913,91.7991,91.5925,91.7722,37999.0
2022-04-27 13:50:00,102.13,102.33,102.05,102.11,31691.0,91.7452,91.9249,91.6733,91.7272,31691.0
2022-04-27 14:00:00,102.09,102.09,101.8,101.95,78679.0,91.7093,91.7093,91.4488,91.5835,78679.0
2022-04-27 14:10:00,101.96,102.01,101.78,101.78,45364.0,91.5925,91.6374,91.4308,91.4308,45364.0
2022-04-27 14:20:00,101.8,101.96,101.67,101.72,28756.0,91.4488,91.5925,91.332,91.3769,28756.0
2022-04-27 14:30:00,101.72,101.95,101.56,101.73,56328.0,91.3769,91.5835,91.2332,91.3859,56328.0
2022-04-27 14:40:00,101.73,101.93,101.72,101.78,23510.0,91.3859,91.5655,91.3769,91.4308,23510.0
2022-04-27 14:50:00,101.82,101.85,101.34,101.44,47904.0,91.4667,91.4937,91.0355,91.1254,47904.0
2022-04-27 15:00:00,101.46,101.5,101.27,101.34,31714.0,91.1433,91.1793,90.9727,91.0355,31714.0
2022-04-27 15:10:00,101.31,101.52,101.23,101.48,49654.0,91.0086,91.1972,90.9367,91.1613,49654.0
2022-04-27 15:20:00,101.49,101.55,101.28,101.44,54217.0,91.1703,91.2242,90.9816,91.1254,54217.0
2022-04-27 15:30:00,101.4,101.43,101.15,101.2,84101.0,91.0894,91.1164,90.8649,90.9098,84101.0
2022-04-27 15:40:00,101.22,101.54,101.16,101.17,97994.0,90.9277,91.2152,90.8738,90.8828,97994.0
2022-04-27 15:50:00,101.14,101.27,100.82,100.9,482874.0,90.8559,90.9727,90.5684,90.6403,482874.0
2022-04-28 09:30:00,101.74,102.5,101.16,102.05,226857.0,91.3949,92.0776,90.8738,91.6733,226857.0
2022-04-28 09:40:00,102.13,102.6,101.84,102.07,63555.0,91.7452,92.1674,91.4847,91.6913,63555.0
2022-04-28 09:50:00,102.03,102.26,101.85,101.98,49887.0,91.6554,91.862,91.4937,91.6105,49887.0
2022-04-28 10:00:00,101.96,102.09,101.22,101.36,60877.0,91.5925,91.7093,90.9277,91.0535,60877.0
2022-04-28 10:10:00,101.36,101.67,101.14,101.28,78774.0,91.0535,91.332,90.8559,90.9816,78774.0
2022-04-28 10:20:00,101.23,101.29,100.78,100.9,104240.0,90.9367,90.9906,90.5325,90.6403,104240.0
2022-04-28 10:30:00,100.9,100.92,100.5,100.62,70142.0,90.6403,90.6582,90.2809,90.3887,70142.0
2022-04-28 10:40:00,100.61,100.8,100.44,100.58,62292.0,90.3798,90.5504,90.227,90.3528,62292.0
2022-04-28 10:50:00,100.54,100.8,100.37,100.75,86869.0,90.3169,90.5504,90.1642,90.5055,86869.0
2022-04-28 11:00:00,100.75,100.85,100.54,100.58,67617.0,90.5055,90.5954,90.3169,90.3528,67617.0
2022-04-28 11:10:00,100.58,100.71,100.41,100.63,82766.0,90.3528,90.4696,90.2001,90.3977,82766.0
2022-04-28 11:20:00,100.6,100.8,100.56,100.56,82696.0,90.3708,90.5504,90.3348,90.3348,82696.0
2022-04-28 11:30:00,100.56,100.7,100.43,100.58,122805.0,90.3348,90.4606,90.2181,90.3528,122805.0
2022-04-28 11:40:00,100.59,100.59,100.41,100.57,68521.0,90.3618,90.3618,90.2001,90.3438,68521.0
2022-04-28 11:50:00,100.55,100.85,100.54,100.67,67206.0,90.3259,90.5954,90.3169,90.4337,67206.0
2022-04-28 12:00:00,100.69,100.85,100.6,100.66,114200.0,90.4516,90.5954,90.3708,90.4247,114200.0
2022-04-28 12:10:00,100.69,100.91,100.63,100.84,50335.0,90.4516,90.6493,90.3977,90.5864,50335.0
2022-04-28 12:20:00,100.81,100.95,100.61,100.85,85630.0,90.5594,90.6852,90.3798,90.5954,85630.0
2022-04-28 12:30:00,100.86,100.94,100.8,100.87,80427.0,90.6043,90.6762,90.5504,90.6133,80427.0
2022-04-28 12:40:00,100.88,101.54,100.87,101.41,119407.0,90.6223,91.2152,90.6133,91.0984,119407.0
2022-04-28 12:50:00,101.43,101.77,101.31,101.73,36139.0,91.1164,91.4218,91.0086,91.3859,36139.0
2022-04-28 13:00:00,101.72,101.72,101.39,101.59,39263.0,91.3769,91.3769,91.0805,91.2601,39263.0
2022-04-28 13:10:00,101.57,101.86,101.57,101.86,43370.0,91.2421,91.5027,91.2421,91.5027,43370.0
2022-04-28 13:20:00,101.85,101.85,101.4,101.51,59522.0,91.4937,91.4937,91.0894,91.1882,59522.0
2022-04-28 13:30:00,101.51,101.7,101.41,101.7,58030.0,91.1882,91.3589,91.0984,91.3589,58030.0
2022-04-28 13:40:00,101.7,101.78,101.5,101.6,79791.0,91.3589,91.4308,91.1793,91.2691,79791.0
2022-04-28 13:50:00,101.58,101.6,101.33,101.36,54280.0,91.2511,91.2691,91.0266,91.0535,54280.0
2022-04-28 14:00:00,101.37,101.41,101.29,101.31,50009.0,91.0625,91.0984,90.9906,91.0086,50009.0
2022-04-28 14:10:00,101.32,101.37,101.12,101.36,51680.0,91.0176,91.0625,90.8379,91.0535,51680.0
2022-04-28 14:20:00,101.36,101.52,101.33,101.41,63250.0,91.0535,91.1972,91.0266,91.0984,63250.0
2022-04-28 14:30:00,101.42,101.48,101.18,101.21,49154.0,91.1074,91.1613,90.8918,90.9188,49154.0
2022-04-28 14:40:00,101.22,101.34,101.2,101.25,60711.0,90.9277,91.0355,90.9098,90.9547,60711.0
2022-04-28 14:50:00,101.25,101.46,101.22,101.39,76239.0,90.9547,91.1433,90.9277,91.0805,76239.0
2022-04-28 15:00:00,101.41,101.49,101.3,101.43,89412.0,91.0984,91.1703,90.9996,91.1164,89412.0
2022-04-28 15:10:00,101.44,101.44,101.13,101.22,89771.0,91.1254,91.1254,90.8469,90.9277,89771.0
2022-04-28 15:20:00,101.21,101.33,101.15,101.27,115083.0,90.9188,91.0266,90.8649,90.9727,115083.0
2022-04-28 15:30:00,101.26,101.28,100.86,100.95,155315.0,90.9637,90.9816,90.6043,90.6852,155315.0
2022-04-28 15:40:00,100.96,101.18,100.66,100.79,170900.0,90.6942,90.8918,90.4247,90.5415,170900.0
2022-04-28 15:50:00,100.79,100.99,100.57,100.96,451557.0,90.5415,90.7211,90.3438,90.6942,451557.0
2022-04-29 09:30:00,100.28,100.44,98.63,98.95,212460.0,90.0833,90.227,88.6011,88.8886,212460.0
2022-04-29 09:40:00,98.96,99.08,98.52,98.63,111167.0,88.8975,89.0053,88.5023,88.6011,111167.0
2022-04-29 09:50:00,98.63,99.47,98.56,99.2,130568.0,88.6011,89.3557,88.5382,89.1131,130568.0
2022-04-29 10:00:00,99.25,99.33,98.91,98.94,133946.0,89.158,89.2299,88.8526,88.8796,133946.0
2022-04-29 10:10:00,98.95,99.21,98.75,98.78,135334.0,88.8886,89.1221,88.7089,88.7358,135334.0
2022-04-29 10:20:00,98.8,98.89,98.2,98.3,208455.0,88.7538,88.8347,88.2148,88.3046,208455.0
2022-04-29 10:30:00,98.31,98.39,98.07,98.19,110740.0,88.3136,88.3855,88.098,88.2058,110740.0
2022-04-29 10:40:00,98.18,98.24,97.83,97.95,161436.0,88.1968,88.2507,87.8824,87.9902,161436.0
2022-04-29 10:50:00,97.95,98.0,97.63,97.69,146353.0,87.9902,88.0352,87.7028,87.7567,146353.0
2022-04-29 11:00:00,97.69,97.73,97.36,97.38,129093.0,87.7567,87.7926,87.4602,87.4782,129093.0
2022-04-29 11:10:00,97.39,97.86,97.19,97.84,128596.0,87.4872,87.9094,87.3075,87.8914,128596.0
2022-04-29 11:20:00,97.84,97.98,97.7,97.97,79271.0,87.8914,88.0172,87.7657,88.0082,79271.0
2022-04-29 11:30:00,97.96,98.23,97.74,97.75,61872.0,87.9992,88.2418,87.8016,87.8106,61872.0
2022-04-29 11:40:00,97.71,97.98,97.65,97.8,87942.0,87.7746,88.0172,87.7207,87.8555,87942.0
2022-04-29 11:50:00,97.8,97.98,97.7,97.71,104737.0,87.8555,88.0172,87.7657,87.7746,104737.0
2022-04-29 12:00:00,97.71,97.77,97.32,97.35,86913.0,87.7746,87.8285,87.4243,87.4512,86913.0
2022-04-29 12:10:00,97.33,97.48,97.27,97.27,63173.0,87.4333,87.568,87.3794,87.3794,63173.0
2022-04-29 12:20:00,97.27,97.41,97.09,97.1,80663.0,87.3794,87.5051,87.2177,87.2267,80663.0
2022-04-29 12:30:00,97.1,97.15,96.89,96.92,143114.0,87.2267,87.2716,87.038,87.065,143114.0
2022-04-29 12:40:00,96.91,96.93,96.68,96.77,90992.0,87.056,87.074,86.8494,86.9302,90992.0
2022-04-29 12:50:00,96.78,96.84,96.47,96.64,99278.0,86.9392,86.9931,86.6607,86.8134,99278.0
2022-04-29 13:00:00,96.62,96.76,96.59,96.7,77657.0,86.7955,86.9212,86.7685,86.8673,77657.0
2022-04-29 13:10:00,96.7,96.9,96.7,96.78,86531.0,86.8673,87.047,86.8673,86.9392,86531.0
2022-04-29 13:20:00,96.77,97.16,96.7,96.92,66374.0,86.9302,87.2806,86.8673,87.065,66374.0
2022-04-29 13:30:00,96.93,97.14,96.88,97.11,87511.0,87.074,87.2626,87.029,87.2356,87511.0
2022-04-29 13:40:00,97.11,97.11,96.68,96.69,51557.0,87.2356,87.2356,86.8494,86.8584,51557.0
2022-04-29 13:50:00,96.7,96.76,96.56,96.66,73250.0,86.8673,86.9212,86.7416,86.8314,73250.0
2022-04-29 14:00:00,96.65,96.71,96.49,96.61,81773.0,86.8224,86.8763,86.6787,86.7865,81773.0
2022-04-29 14:10:00,96.62,96.87,96.54,96.74,86932.0,86.7955,87.0201,86.7236,86.9033,86932.0
2022-04-29 14:20:00,96.74,96.74,96.57,96.6,65278.0,86.9033,86.9033,86.7506,86.7775,65278.0
2022-04-29 14:30:00,96.59,96.67,96.54,96.66,75846.0,86.7685,86.8404,86.7236,86.8314,75846.0
2022-04-29 14:40:00,96.66,96.9,96.66,96.71,88063.0,86.8314,87.047,86.8314,86.8763,88063.0
2022-04-29 14:50:00,96.71,96.77,96.53,96.63,106869.0,86.8763,86.9302,86.7146,86.8045,106869.0
2022-04-29 15:00:00,96.63,96.64,96.4,96.42,97441.0,86.8045,86.8134,86.5978,86.6158,97441.0
2022-04-29 15:10:00,96.42,96.44,96.15,96.42,111685.0,86.6158,86.6338,86.3733,86.6158,111685.0
2022-04-29 15:20:00,96.42,96.59,96.3,96.35,102959.0,86.6158,86.7685,86.508,86.5529,102959.0
2022-04-29 15:30:00,96.33,96.61,96.19,96.54,191690.0,86.535,86.7865,86.4092,86.7236,191690.0
2022-04-29 15:40:00,96.53,96.63,96.04,96.06,277077.0,86.7146,86.8045,86.2744,86.2924,277077.0
2022-04-29 15:50:00,96.04,96.25,95.88,96.13,766764.0,86.2744,86.4631,86.1307,86.3553,766764.0
2022-05-02 09:30:00,96.45,97.12,96.3,96.62,438857.0,86.6428,87.2446,86.508,86.7955,438857.0
2022-05-02 09:40:00,96.64,97.13,96.2,96.22,179051.0,86.8134,87.2536,86.4182,86.4361,179051.0
2022-05-02 09:50:00,96.26,96.8,96.03,96.24,116058.0,86.4721,86.9572,86.2655,86.4541,116058.0
2022-05-02 10:00:00,96.24,96.92,96.21,96.5,106215.0,86.4541,87.065,86.4272,86.6877,106215.0
2022-05-02 10:10:00,96.49,96.99,96.17,96.99,96233.0,86.6787,87.1279,86.3912,87.1279,96233.0
2022-05-02 10:20:00,97.0,97.31,96.72,97.11,102634.0,87.1368,87.4153,86.8853,87.2356,102634.0
2022-05-02 10:30:00,97.07,97.32,96.66,96.79,87969.0,87.1997,87.4243,86.8314,86.9482,87969.0
2022-05-02 10:40:00,96.78,96.97,96.57,96.97,97720.0,86.9392,87.1099,86.7506,87.1099,97720.0
2022-05-02 10:50:00,96.97,97.0,96.45,96.46,67914.0,87.1099,87.1368,86.6428,86.6517,67914.0
2022-05-02 11:00:00,96.49,96.6,96.3,96.58,84926.0,86.6787,86.7775,86.508,86.7595,84926.0
2022-05-02 11:10:00,96.55,96.58,96.18,96.38,100020.0,86.7326,86.7595,86.4002,86.5799,100020.0
2022-05-02 11:20:00,96.36,96.7,96.13,96.18,97059.0,86.5619,86.8673,86.3553,86.4002,97059.0
2022-05-02 11:30:00,96.18,96.53,95.91,96.16,108263.0,86.4002,86.7146,86.1577,86.3822,108263.0
2022-05-02 11:40:00,96.14,96.32,96.04,96.04,63229.0,86.3643,86.526,86.2744,86.2744,63229.0
2022-05-02 11:50:00,96.03,96.19,95.98,96.12,151530.0,86.2655,86.4092,86.2206,86.3463,151530.0
2022-05-02 12:00:00,96.13,96.16,95.94,96.06,127104.0,86.3553,86.3822,86.1846,86.2924,127104.0
2022-05-02 12:10:00,96.06,96.32,96.0,96.32,94907.0,86.2924,86.526,86.2385,86.526,94907.0
2022-05-02 12:20:00,96.35,96.56,96.16,96.24,64804.0,86.5529,86.7416,86.3822,86.4541,64804.0
2022-05-02 12:30:00,96.24,96.34,96.11,96.15,55082.0,86.4541,86.5439,86.3373,86.3733,55082.0
2022-05-02 12:40:00,96.18,96.23,96.0,96.11,82484.0,86.4002,86.4451,86.2385,86.3373,82484.0
2022-05-02 12:50:00,96.09,96.17,95.94,96.01,117040.0,86.3194,86.3912,86.1846,86.2475,117040.0
2022-05-02 13:00:00,96.02,96.21,95.71,96.15,97162.0,86.2565,86.4272,85.978,86.3733,97162.0
2022-05-02 13:10:00,96.13,96.39,96.13,96.24,70821.0,86.3553,86.5889,86.3553,86.4541,70821.0
2022-05-02 13:20:00,96.25,96.25,95.99,96.1,65256.0,86.4631,86.4631,86.2295,86.3283,65256.0
2022-05-02 13:30:00,96.09,96.1,95.6,95.64,97487.0,86.3194,86.3283,85.8792,85.9151,97487.0
2022-05-02 13:40:00,95.64,95.75,95.36,95.4,82926.0,85.9151,86.0139,85.6636,85.6995,82926.0
2022-05-02 13:50:00,95.39,95.51,95.27,95.32,88190.0,85.6905,85.7983,85.5827,85.6277,88190.0
2022-05-02 14:00:00,95.31,95.64,95.12,95.49,140246.0,85.6187,85.9151,85.448,85.7804,140246.0
2022-05-02 14:10:00,95.49,95.49,95.02,95.27,119700.0,85.7804,85.7804,85.3582,85.5827,119700.0
2022-05-02 14:20:00,95.27,95.44,95.21,95.3,73588.0,85.5827,85.7355,85.5288,85.6097,73588.0
2022-05-02 14:30:00,95.29,95.44,95.1,95.36,68537.0,85.6007,85.7355,85.43,85.6636,68537.0
2022-05-02 14:40:00,95.35,95.43,95.03,95.34,68190.0,85.6546,85.7265,85.3671,85.6456,68190.0
2022-05-02 14:50:00,95.32,95.49,95.1,95.18,102667.0,85.6277,85.7804,85.43,85.5019,102667.0
2022-05-02 15:00:00,95.2,95.69,95.2,95.59,103555.0,85.5199,85.96,85.5199,85.8702,103555.0
2022-05-02 15:10:00,95.6,95.92,95.55,95.88,83471.0,85.8792,86.1667,85.8343,86.1307,83471.0
2022-05-02 15:20:00,95.87,96.22,95.87,96.08,79121.0,86.1217,86.4361,86.1217,86.3104,79121.0
2022-05-02 15:30:00,96.07,96.45,96.06,96.29,105654.0,86.3014,86.6428,86.2924,86.499,105654.0
2022-05-02 15:40:00,96.3,96.45,96.06,96.35,134971.0,86.508,86.6428,86.2924,86.5529,134971.0
2022-05-02 15:50:00,96.34,96.6,96.17,96.5,432564.0,86.5439,86.7775,86.3912,86.6877,432564.0
2022-05-03 09:30:00,97.11,97.23,96.42,96.59,133800.0,87.2356,87.3434,86.6158,86.7685,133800.0
2022-05-03 09:40:00,96.7,97.18,96.58,97.08,63073.0,86.8673,87.2985,86.7595,87.2087,63073.0
2022-05-03 09:50:00,97.03,97.07,96.51,96.55,57964.0,87.1638,87.1997,86.6967,86.7326,57964.0
2022-05-03 10:00:00,96.54,96.92,96.42,96.69,63438.0,86.7236,87.065,86.6158,86.8584,63438.0
2022-05-03 10:10:00,96.68,97.58,96.63,97.58,96011.0,86.8494,87.6579,86.8045,87.6579,96011.0
2022-05-03 10:20:00,97.58,97.73,97.2,97.37,84062.0,87.6579,87.7926,87.3165,87.4692,84062.0
2022-05-03 10:30:00,97.35,97.55,97.26,97.48,60572.0,87.4512,87.6309,87.3704,87.568,60572.0
2022-05-03 10:40:00,97.48,97.55,97.08,97.1,81826.0,87.568,87.6309,87.2087,87.2267,81826.0
2022-05-03 10:50:00,97.13,97.31,97.07,97.14,59720.0,87.2536,87.4153,87.1997,87.2626,59720.0
2022-05-03 11:00:00,97.14,97.49,97.12,97.38,82357.0,87.2626,87.577,87.2446,87.4782,82357.0
2022-05-03 11:10:00,97.38,97.47,97.19,97.27,118755.0,87.4782,87.559,87.3075,87.3794,118755.0
2022-05-03 11:20:00,97.24,97.47,97.24,97.33,54889.0,87.3524,87.559,87.3524,87.4333,54889.0
2022-05-03 11:30:00,97.33,97.73,97.33,97.41,117687.0,87.4333,87.7926,87.4333,87.5051,117687.0
2022-05-03 11:40:00,97.4,97.43,97.23,97.35,43263.0,87.4962,87.5231,87.3434,87.4512,43263.0
2022-05-03 11:50:00,97.36,97.42,97.12,97.21,48951.0,87.4602,87.5141,87.2446,87.3255,48951.0
2022-05-03 12:00:00,97.22,97.42,97.06,97.06,48641.0,87.3345,87.5141,87.1907,87.1907,48641.0
2022-05-03 12:10:00,97.08,97.21,96.94,96.97,60794.0,87.2087,87.3255,87.0829,87.1099,60794.0
2022-05-03 12:20:00,96.95,97.24,96.93,97.03,51272.0,87.0919,87.3524,87.074,87.1638,51272.0
2022-05-03 12:30:00,96.98,97.1,96.76,96.99,63361.0,87.1189,87.2267,86.9212,87.1279,63361.0
2022-05-03 12:40:00,96.98,97.04,96.75,96.79,63029.0,87.1189,87.1728,86.9123,86.9482,63029.0
2022-05-03 12:50:00,96.8,96.89,96.59,96.76,56328.0,86.9572,87.038,86.7685,86.9212,56328.0
2022-05-03 13:00:00,96.79,96.99,96.64,96.91,103972.0,86.9482,87.1279,86.8134,87.056,103972.0
2022-05-03 13:10:00,96.93,96.94,96.78,96.81,63685.0,87.074,87.0829,86.9392,86.9662,63685.0
2022-05-03 13:20:00,96.84,97.0,96.75,96.85,73899.0,86.9931,87.1368,86.9123,87.0021,73899.0
2022-05-03 13:30:00,96.87,96.97,96.61,96.87,58357.0,87.0201,87.1099,86.7865,87.0201,58357.0
2022-05-03 13:40:00,96.88,96.94,96.72,96.8,51407.0,87.029,87.0829,86.8853,86.9572,51407.0
2022-05-03 13:50:00,96.81,96.84,96.67,96.77,53731.0,86.9662,86.9931,86.8404,86.9302,53731.0
2022-05-03 14:00:00,96.76,96.76,96.54,96.63,55272.0,86.9212,86.9212,86.7236,86.8045,55272.0
2022-05-03 14:10:00,96.62,96.64,96.39,96.46,56787.0,86.7955,86.8134,86.5889,86.6517,56787.0
2022-05-03 14:20:00,96.46,96.5,96.34,96.45,109496.0,86.6517,86.6877,86.5439,86.6428,109496.0
2022-05-03 14:30:00,96.45,96.65,96.26,96.4,80798.0,86.6428,86.8224,86.4721,86.5978,80798.0
2022-05-03 14:40:00,96.42,96.58,96.2,96.55,70077.0,86.6158,86.7595,86.4182,86.7326,70077.0
2022-05-03 14:50:00,96.54,96.8,96.5,96.76,75248.0,86.7236,86.9572,86.6877,86.9212,75248.0
2022-05-03 15:00:00,96.77,96.82,96.61,96.75,91905.0,86.9302,86.9751,86.7865,86.9123,91905.0
2022-05-03 15:10:00,96.75,96.88,96.6,96.66,82726.0,86.9123,87.029,86.7775,86.8314,82726.0
2022-05-03 15:20:00,96.63,96.74,96.3,96.38,156981.0,86.8045,86.9033,86.508,86.5799,156981.0
2022-05-03 15:30:00,96.36,96.52,96.1,96.22,241444.0,86.5619,86.7056,86.3283,86.4361,241444.0
2022-05-03 15:40:00,96.21,96.21,95.95,96.05,256649.0,86.4272,86.4272,86.1936,86.2834,256649.0
2022-05-03 15:50:00,96.04,96.32,95.93,96.03,500040.0,86.2744,86.526,86.1756,86.2655,500040.0
2022-05-04 09:30:00,96.78,97.73,95.74,96.05,444279.0,86.9392,87.7926,86.005,86.2834,444279.0
2022-05-04 09:40:00,96.01,96.85,95.52,96.42,188708.0,86.2475,87.0021,85.8073,86.6158,188708.0
2022-05-04 09:50:00,96.54,97.22,96.21,96.97,297196.0,86.7236,87.3345,86.4272,87.1099,297196.0
2022-05-04 10:00:00,96.96,97.44,96.66,97.39,132409.0,87.1009,87.5321,86.8314,87.4872,132409.0
2022-05-04 10:10:00,97.42,97.44,96.79,97.23,109505.0,87.5141,87.5321,86.9482,87.3434,109505.0
2022-05-04 10:20:00,97.22,97.56,97.13,97.45,88339.0,87.3345,87.6399,87.2536,87.5411,88339.0
2022-05-04 10:30:00,97.43,97.68,97.17,97.36,173129.0,87.5231,87.7477,87.2895,87.4602,173129.0
2022-05-04 10:40:00,97.37,97.63,97.02,97.51,150074.0,87.4692,87.7028,87.1548,87.595,150074.0
2022-05-04 10:50:00,97.53,97.91,97.44,97.88,120382.0,87.6129,87.9543,87.5321,87.9274,120382.0
2022-05-04 11:00:00,97.87,97.95,97.59,97.85,227415.0,87.9184,87.9902,87.6668,87.9004,227415.0
2022-05-04 11:10:00,97.83,97.9,97.35,97.43,63280.0,87.8824,87.9453,87.4512,87.5231,63280.0
2022-05-04 11:20:00,97.41,97.74,97.37,97.67,72560.0,87.5051,87.8016,87.4692,87.7387,72560.0
2022-05-04 11:30:00,97.68,97.9,97.66,97.84,73010.0,87.7477,87.9453,87.7297,87.8914,73010.0
2022-05-04 11:40:00,97.79,97.98,97.73,97.88,272070.0,87.8465,88.0172,87.7926,87.9274,272070.0
2022-05-04 11:50:00,97.89,97.91,97.72,97.8,53405.0,87.9363,87.9543,87.7836,87.8555,53405.0
2022-05-04 12:00:00,97.78,98.34,97.72,98.24,222446.0,87.8375,88.3406,87.7836,88.2507,222446.0
2022-05-04 12:10:00,98.24,98.44,98.15,98.34,161987.0,88.2507,88.4304,88.1699,88.3406,161987.0
2022-05-04 12:20:00,98.34,98.47,98.15,98.32,118545.0,88.3406,88.4574,88.1699,88.3226,118545.0
2022-05-04 12:30:00,98.32,98.72,98.28,98.68,105030.0,88.3226,88.6819,88.2867,88.646,105030.0
2022-05-04 12:40:00,98.67,98.9,98.67,98.83,100086.0,88.637,88.8436,88.637,88.7808,100086.0
2022-05-04 12:50:00,98.81,99.11,98.75,98.81,83530.0,88.7628,89.0323,88.7089,88.7628,83530.0
2022-05-04 13:00:00,98.81,98.94,98.65,98.77,87983.0,88.7628,88.8796,88.6191,88.7269,87983.0
2022-05-04 13:10:00,98.8,98.8,98.51,98.75,64663.0,88.7538,88.7538,88.4933,88.7089,64663.0
2022-05-04 13:20:00,98.75,98.75,98.43,98.46,60420.0,88.7089,88.7089,88.4214,88.4484,60420.0
2022-05-04 13:30:00,98.46,98.46,98.0,98.33,77151.0,88.4484,88.4484,88.0352,88.3316,77151.0
2022-05-04 13:40:00,98.34,98.86,98.25,98.86,69445.0,88.3406,88.8077,88.2597,88.8077,69445.0
2022-05-04 13:50:00,98.76,99.05,98.71,98.92,95187.0,88.7179,88.9784,88.673,88.8616,95187.0
2022-05-04 14:00:00,98.92,99.26,98.6,99.16,72275.0,88.8616,89.167,88.5741,89.0772,72275.0
2022-05-04 14:10:00,99.17,99.27,98.86,98.98,102238.0,89.0862,89.176,88.8077,88.9155,102238.0
2022-05-04 14:20:00,98.98,99.48,98.81,99.41,143561.0,88.9155,89.3647,88.7628,89.3018,143561.0
2022-05-04 14:30:00,99.41,99.49,98.59,99.01,113266.0,89.3018,89.3736,88.5652,88.9425,113266.0
2022-05-04 14:40:00,99.04,99.62,98.98,99.54,94222.0,88.9694,89.4904,88.9155,89.4186,94222.0
2022-05-04 14:50:00,99.62,99.93,99.45,99.69,133415.0,89.4904,89.7689,89.3377,89.5533,133415.0
2022-05-04 15:00:00,99.72,99.91,99.61,99.8,97414.0,89.5803,89.7509,89.4814,89.6521,97414.0
2022-05-04 15:10:00,99.81,99.94,99.76,99.87,110607.0,89.6611,89.7779,89.6162,89.715,110607.0
2022-05-04 15:20:00,99.89,100.45,99.88,100.45,162543.0,89.733,90.236,89.724,90.236,162543.0
2022-05-04 15:30:00,100.45,100.89,100.29,100.79,232940.0,90.236,90.6313,90.0923,90.5415,232940.0
2022-05-04 15:40:00,100.8,101.21,100.77,101.21,381481.0,90.5504,90.9188,90.5235,90.9188,381481.0
2022-05-04 15:50:00,101.19,101.2,100.48,100.6,674461.0,90.9008,90.9098,90.263,90.3708,674461.0
2022-05-05 09:30:00,100.61,100.61,99.22,99.33,173337.0,90.3798,90.3798,89.1311,89.2299,173337.0
2022-05-05 09:40:00,99.45,99.8,99.25,99.34,92842.0,89.3377,89.6521,89.158,89.2389,92842.0
2022-05-05 09:50:00,99.3,99.42,98.62,98.73,118954.0,89.203,89.3108,88.5921,88.6909,118954.0
2022-05-05 10:00:00,98.75,98.82,98.0,98.09,109304.0,88.7089,88.7718,88.0352,88.116,109304.0
2022-05-05 10:10:00,98.08,98.2,97.81,98.05,145487.0,88.107,88.2148,87.8645,88.0801,145487.0
2022-05-05 10:20:00,98.08,98.1,97.68,97.82,124167.0,88.107,88.125,87.7477,87.8735,124167.0
2022-05-05 10:30:00,97.83,98.06,97.52,97.82,141383.0,87.8824,88.0891,87.604,87.8735,141383.0
2022-05-05 10:40:00,97.78,97.82,97.13,97.17,113531.0,87.8375,87.8735,87.2536,87.2895,113531.0
2022-05-05 10:50:00,97.17,97.27,96.91,97.25,135217.0,87.2895,87.3794,87.056,87.3614,135217.0
2022-05-05 11:00:00,97.24,97.6,96.7,96.75,87392.0,87.3524,87.6758,86.8673,86.9123,87392.0
2022-05-05 11:10:00,96.76,96.93,96.5,96.73,93175.0,86.9212,87.074,86.6877,86.8943,93175.0
2022-05-05 11:20:00,96.73,97.29,96.69,97.27,82916.0,86.8943,87.3973,86.8584,87.3794,82916.0
2022-05-05 11:30:00,97.27,97.81,97.19,97.8,115124.0,87.3794,87.8645,87.3075,87.8555,115124.0
2022-05-05 11:40:00,97.79,97.83,97.23,97.5,97264.0,87.8465,87.8824,87.3434,87.586,97264.0
2022-05-05 11:50:00,97.51,97.58,97.16,97.21,108820.0,87.595,87.6579,87.2806,87.3255,108820.0
2022-05-05 12:00:00,97.16,97.8,96.83,97.77,88256.0,87.2806,87.8555,86.9841,87.8285,88256.0
2022-05-05 12:10:00,97.77,97.77,97.46,97.71,43007.0,87.8285,87.8285,87.5501,87.7746,43007.0
2022-05-05 12:20:00,97.71,97.89,97.43,97.76,48947.0,87.7746,87.9363,87.5231,87.8196,48947.0
2022-05-05 12:30:00,97.72,97.76,97.07,97.14,74203.0,87.7836,87.8196,87.1997,87.2626,74203.0
2022-05-05 12:40:00,97.19,97.28,96.9,97.22,83209.0,87.3075,87.3884,87.047,87.3345,83209.0
2022-05-05 12:50:00,97.27,98.0,97.2,97.79,181207.0,87.3794,88.0352,87.3165,87.8465,181207.0
2022-05-05 13:00:00,97.82,98.33,97.7,98.18,178813.0,87.8735,88.3316,87.7657,88.1968,178813.0
2022-05-05 13:10:00,98.23,98.32,97.98,98.26,109171.0,88.2418,88.3226,88.0172,88.2687,109171.0
2022-05-05 13:20:00,98.24,98.52,98.13,98.51,91795.0,88.2507,88.5023,88.1519,88.4933,91795.0
2022-05-05 13:30:00,98.51,98.78,98.27,98.55,78108.0,88.4933,88.7358,88.2777,88.5292,78108.0
2022-05-05 13:40:00,98.55,98.8,98.38,98.52,68306.0,88.5292,88.7538,88.3765,88.5023,68306.0
2022-05-05 13:50:00,98.53,98.53,98.17,98.39,84215.0,88.5113,88.5113,88.1879,88.3855,84215.0
2022-05-05 14:00:00,98.38,98.38,98.09,98.26,79191.0,88.3765,88.3765,88.116,88.2687,79191.0
2022-05-05 14:10:00,98.26,98.42,98.15,98.27,86596.0,88.2687,88.4124,88.1699,88.2777,86596.0
2022-05-05 14:20:00,98.29,98.31,97.42,97.42,117640.0,88.2957,88.3136,87.5141,87.5141,117640.0
2022-05-05 14:30:00,97.43,98.01,97.41,97.95,187443.0,87.5231,88.0441,87.5051,87.9902,187443.0
2022-05-05 14:40:00,97.95,98.07,97.63,98.05,96108.0,87.9902,88.098,87.7028,88.0801,96108.0
2022-05-05 14:50:00,98.05,98.42,97.89,98.06,95062.0,88.0801,88.4124,87.9363,88.0891,95062.0
2022-05-05 15:00:00,98.03,98.18,97.53,97.63,117344.0,88.0621,88.1968,87.6129,87.7028,117344.0
2022-05-05 15:10:00,97.64,97.69,97.27,97.55,150013.0,87.7118,87.7567,87.3794,87.6309,150013.0
2022-05-05 15:20:00,97.55,97.59,97.21,97.3,136812.0,87.6309,87.6668,87.3255,87.4063,136812.0
2022-05-05 15:30:00,97.29,97.37,96.97,97.17,255220.0,87.3973,87.4692,87.1099,87.2895,255220.0
2022-05-05 15:40:00,97.17,97.31,96.86,96.98,329022.0,87.2895,87.4153,87.0111,87.1189,329022.0
2022-05-05 15:50:00,97.02,97.85,97.02,97.84,741862.0,87.1548,87.9004,87.1548,87.8914,741862.0
2022-05-06 09:30:00,97.31,99.24,97.19,98.97,277763.0,87.4153,89.1491,87.3075,88.9065,277763.0
2022-05-06 09:40:00,99.03,99.62,98.99,99.31,293593.0,88.9604,89.4904,88.9245,89.2119,293593.0
2022-05-06 09:50:00,99.34,99.59,98.76,99.43,223800.0,89.2389,89.4635,88.7179,89.3197,223800.0
2022-05-06 10:00:00,99.4,99.66,98.71,98.8,191286.0,89.2928,89.5264,88.673,88.7538,191286.0
2022-05-06 10:10:00,98.8,98.99,98.47,98.86,142365.0,88.7538,88.9245,88.4574,88.8077,142365.0
2022-05-06 10:20:00,98.88,99.94,98.82,99.49,163448.0,88.8257,89.7779,88.7718,89.3736,163448.0
2022-05-06 10:30:00,99.42,99.71,98.97,99.0,97438.0,89.3108,89.5713,88.9065,88.9335,97438.0
2022-05-06 10:40:00,99.0,99.69,99.0,99.63,79222.0,88.9335,89.5533,88.9335,89.4994,79222.0
2022-05-06 10:50:00,99.67,99.68,99.29,99.47,77496.0,89.5353,89.5443,89.194,89.3557,77496.0
2022-05-06 11:00:00,99.47,99.9,99.31,99.88,97141.0,89.3557,89.742,89.2119,89.724,97141.0
2022-05-06 11:10:00,99.88,100.04,99.7,99.87,117298.0,89.724,89.8677,89.5623,89.715,117298.0
2022-05-06 11:20:00,99.89,100.23,99.87,100.01,94482.0,89.733,90.0384,89.715,89.8408,94482.0
2022-05-06 11:30:00,100.02,100.04,99.46,99.51,100548.0,89.8498,89.8677,89.3467,89.3916,100548.0
2022-05-06 11:40:00,99.49,99.71,99.47,99.53,80872.0,89.3736,89.5713,89.3557,89.4096,80872.0
2022-05-06 11:50:00,99.52,99.68,99.2,99.28,113873.0,89.4006,89.5443,89.1131,89.185,113873.0
2022-05-06 12:00:00,99.28,99.91,99.16,99.78,87238.0,89.185,89.7509,89.0772,89.6342,87238.0
2022-05-06 12:10:00,99.77,99.81,99.37,99.49,77010.0,89.6252,89.6611,89.2658,89.3736,77010.0
2022-05-06 12:20:00,99.5,99.77,99.48,99.66,96567.0,89.3826,89.6252,89.3647,89.5264,96567.0
2022-05-06 12:30:00,99.68,99.75,99.39,99.55,72485.0,89.5443,89.6072,89.2838,89.4275,72485.0
2022-05-06 12:40:00,99.57,99.72,99.44,99.67,60599.0,89.4455,89.5803,89.3287,89.5353,60599.0
2022-05-06 12:50:00,99.68,99.91,99.48,99.8,80199.0,89.5443,89.7509,89.3647,89.6521,80199.0
2022-05-06 13:00:00,99.82,100.11,99.71,99.79,104328.0,89.6701,89.9306,89.5713,89.6431,104328.0
2022-05-06 13:10:00,99.8,99.88,99.52,99.58,60669.0,89.6521,89.724,89.4006,89.4545,60669.0
2022-05-06 13:20:00,99.57,99.76,99.37,99.67,66033.0,89.4455,89.6162,89.2658,89.5353,66033.0
2022-05-06 13:30:00,99.67,99.92,99.53,99.62,53072.0,89.5353,89.7599,89.4096,89.4904,53072.0
2022-05-06 13:40:00,99.63,99.85,99.56,99.72,60117.0,89.4994,89.697,89.4365,89.5803,60117.0
2022-05-06 13:50:00,99.73,99.75,99.53,99.63,64982.0,89.5892,89.6072,89.4096,89.4994,64982.0
2022-05-06 14:00:00,99.64,99.82,99.29,99.43,147174.0,89.5084,89.6701,89.194,89.3197,147174.0
2022-05-06 14:10:00,99.41,99.84,99.38,99.59,67774.0,89.3018,89.6881,89.2748,89.4635,67774.0
2022-05-06 14:20:00,99.57,99.57,99.1,99.13,48786.0,89.4455,89.4455,89.0233,89.0503,48786.0
2022-05-06 14:30:00,99.14,99.29,99.03,99.1,58943.0,89.0592,89.194,88.9604,89.0233,58943.0
2022-05-06 14:40:00,99.1,99.42,99.04,99.39,58398.0,89.0233,89.3108,88.9694,89.2838,58398.0
2022-05-06 14:50:00,99.39,99.76,99.38,99.56,59421.0,89.2838,89.6162,89.2748,89.4365,59421.0
2022-05-06 15:00:00,99.54,99.64,99.29,99.46,90043.0,89.4186,89.5084,89.194,89.3467,90043.0
2022-05-06 15:10:00,99.48,99.86,99.47,99.85,266003.0,89.3647,89.706,89.3557,89.697,266003.0
2022-05-06 15:20:00,99.86,100.09,99.68,100.06,169868.0,89.706,89.9126,89.5443,89.8857,169868.0
2022-05-06 15:30:00,100.06,100.89,100.03,100.86,216691.0,89.8857,90.6313,89.8587,90.6043,216691.0
2022-05-06 15:40:00,100.86,100.91,100.54,100.8,267602.0,90.6043,90.6493,90.3169,90.5504,267602.0
2022-05-06 15:50:00,100.8,100.93,100.6,100.71,717528.0,90.5504,90.6672,90.3708,90.4696,717528.0
2022-05-09 09:30:00,99.58,100.15,98.75,99.28,191599.0,89.4545,89.9665,88.7089,89.185,191599.0
2022-05-09 09:40:00,99.22,99.22,98.51,98.94,114112.0,89.1311,89.1311,88.4933,88.8796,114112.0
2022-05-09 09:50:00,98.88,99.73,98.74,99.61,68262.0,88.8257,89.5892,88.6999,89.4814,68262.0
2022-05-09 10:00:00,99.64,99.7,98.83,98.96,77263.0,89.5084,89.5623,88.7808,88.8975,77263.0
2022-05-09 10:10:00,98.99,99.25,98.72,98.77,77309.0,88.9245,89.158,88.6819,88.7269,77309.0
2022-05-09 10:20:00,98.72,98.88,98.48,98.65,52646.0,88.6819,88.8257,88.4663,88.6191,52646.0
2022-05-09 10:30:00,98.73,99.32,98.73,98.83,89113.0,88.6909,89.2209,88.6909,88.7808,89113.0
2022-05-09 10:40:00,98.88,99.38,98.85,99.34,70968.0,88.8257,89.2748,88.7987,89.2389,70968.0
2022-05-09 10:50:00,99.34,99.5,98.81,98.81,115251.0,89.2389,89.3826,88.7628,88.7628,115251.0
2022-05-09 11:00:00,98.8,99.17,98.8,99.15,90323.0,88.7538,89.0862,88.7538,89.0682,90323.0
2022-05-09 11:10:00,99.13,99.3,99.05,99.08,148809.0,89.0503,89.203,88.9784,89.0053,148809.0
2022-05-09 11:20:00,99.06,99.17,98.67,99.13,98951.0,88.9874,89.0862,88.637,89.0503,98951.0
2022-05-09 11:30:00,99.14,99.56,99.05,99.4,229486.0,89.0592,89.4365,88.9784,89.2928,229486.0
2022-05-09 11:40:00,99.41,99.71,99.35,99.43,112807.0,89.3018,89.5713,89.2479,89.3197,112807.0
2022-05-09 11:50:00,99.45,99.63,99.3,99.4,100299.0,89.3377,89.4994,89.203,89.2928,100299.0
2022-05-09 12:00:00,99.4,99.63,99.27,99.5,67583.0,89.2928,89.4994,89.176,89.3826,67583.0
2022-05-09 12:10:00,99.5,99.61,99.4,99.45,55160.0,89.3826,89.4814,89.2928,89.3377,55160.0
2022-05-09 12:20:00,99.45,99.48,99.11,99.34,70867.0,89.3377,89.3647,89.0323,89.2389,70867.0
2022-05-09 12:30:00,99.32,99.58,99.17,99.22,56639.0,89.2209,89.4545,89.0862,89.1311,56639.0
2022-05-09 12:40:00,99.21,99.23,98.9,98.98,50364.0,89.1221,89.1401,88.8436,88.9155,50364.0
2022-05-09 12:50:00,98.99,98.99,98.76,98.88,57720.0,88.9245,88.9245,88.7179,88.8257,57720.0
2022-05-09 13:00:00,98.87,98.89,98.64,98.76,73445.0,88.8167,88.8347,88.6101,88.7179,73445.0
2022-05-09 13:10:00,98.76,98.85,98.57,98.69,75138.0,88.7179,88.7987,88.5472,88.655,75138.0
2022-05-09 13:20:00,98.67,98.84,98.44,98.79,79780.0,88.637,88.7897,88.4304,88.7448,79780.0
2022-05-09 13:30:00,98.8,98.9,98.44,98.62,91441.0,88.7538,88.8436,88.4304,88.5921,91441.0
2022-05-09 13:40:00,98.62,99.08,98.62,98.88,90197.0,88.5921,89.0053,88.5921,88.8257,90197.0
2022-05-09 13:50:00,98.87,99.2,98.76,99.05,62181.0,88.8167,89.1131,88.7179,88.9784,62181.0
2022-05-09 14:00:00,99.06,99.49,99.06,99.49,107392.0,88.9874,89.3736,88.9874,89.3736,107392.0
2022-05-09 14:10:00,99.49,99.61,99.33,99.55,113306.0,89.3736,89.4814,89.2299,89.4275,113306.0
2022-05-09 14:20:00,99.54,99.54,99.08,99.25,58673.0,89.4186,89.4186,89.0053,89.158,58673.0
2022-05-09 14:30:00,99.23,99.61,99.06,99.54,80298.0,89.1401,89.4814,88.9874,89.4186,80298.0
2022-05-09 14:40:00,99.53,99.7,99.39,99.58,68990.0,89.4096,89.5623,89.2838,89.4545,68990.0
2022-05-09 14:50:00,99.57,99.99,99.39,99.79,117920.0,89.4455,89.8228,89.2838,89.6431,117920.0
2022-05-09 15:00:00,99.83,99.87,99.52,99.55,66990.0,89.6791,89.715,89.4006,89.4275,66990.0
2022-05-09 15:10:00,99.56,99.91,99.51,99.59,73910.0,89.4365,89.7509,89.3916,89.4635,73910.0
2022-05-09 15:20:00,99.59,99.59,99.01,99.17,74307.0,89.4635,89.4635,88.9425,89.0862,74307.0
2022-05-09 15:30:00,99.16,99.19,98.92,98.97,93736.0,89.0772,89.1042,88.8616,88.9065,93736.0
2022-05-09 15:40:00,98.94,98.98,98.6,98.67,217587.0,88.8796,88.9155,88.5741,88.637,217587.0
2022-05-09 15:50:00,98.64,98.97,98.37,98.89,503211.0,88.6101,88.9065,88.3675,88.8347,503211.0
2022-05-10 09:30:00,99.41,99.71,99.09,99.5,194377.0,89.3018,89.5713,89.0143,89.3826,194377.0
2022-05-10 09:40:00,99.52,100.1,99.52,99.96,100597.0,89.4006,89.9216,89.4006,89.7959,100597.0
2022-05-10 09:50:00,99.91,100.1,99.67,100.02,104184.0,89.7509,89.9216,89.5353,89.8498,104184.0
2022-05-10 10:00:00,100.01,100.1,99.71,99.8,85883.0,89.8408,89.9216,89.5713,89.6521,85883.0
2022-05-10 10:10:00,99.81,100.07,99.71,99.92,99638.0,89.6611,89.8947,89.5713,89.7599,99638.0
2022-05-10 10:20:00,99.93,99.95,99.63,99.84,65902.0,89.7689,89.7869,89.4994,89.6881,65902.0
2022-05-10 10:30:00,99.83,99.88,99.26,99.31,62804.0,89.6791,89.724,89.167,89.2119,62804.0
2022-05-10 10:40:00,99.33,99.7,99.26,99.5,62854.0,89.2299,89.5623,89.167,89.3826,62854.0
2022-05-10 10:50:00,99.48,99.75,99.34,99.65,77180.0,89.3647,89.6072,89.2389,89.5174,77180.0
2022-05-10 11:00:00,99.65,99.77,99.18,99.25,127234.0,89.5174,89.6252,89.0952,89.158,127234.0
2022-05-10 11:10:00,99.26,99.42,98.85,98.98,93918.0,89.167,89.3108,88.7987,88.9155,93918.0
2022-05-10 11:20:00,99.0,99.23,98.81,99.02,59556.0,88.9335,89.1401,88.7628,88.9514,59556.0
2022-05-10 11:30:00,99.02,99.02,98.49,98.69,71298.0,88.9514,88.9514,88.4753,88.655,71298.0
2022-05-10 11:40:00,98.69,98.83,98.43,98.59,122960.0,88.655,88.7808,88.4214,88.5652,122960.0
2022-05-10 11:50:00,98.57,98.65,98.47,98.61,63465.0,88.5472,88.6191,88.4574,88.5831,63465.0
2022-05-10 12:00:00,98.61,98.8,98.47,98.51,52016.0,88.5831,88.7538,88.4574,88.4933,52016.0
2022-05-10 12:10:00,98.48,98.54,98.22,98.23,64031.0,88.4663,88.5202,88.2328,88.2418,64031.0
2022-05-10 12:20:00,98.2,98.38,98.08,98.28,41443.0,88.2148,88.3765,88.107,88.2867,41443.0
2022-05-10 12:30:00,98.3,98.42,98.16,98.4,54762.0,88.3046,88.4124,88.1789,88.3945,54762.0
2022-05-10 12:40:00,98.39,98.44,98.1,98.34,56766.0,88.3855,88.4304,88.125,88.3406,56766.0
2022-05-10 12:50:00,98.33,98.4,98.09,98.29,43339.0,88.3316,88.3945,88.116,88.2957,43339.0
2022-05-10 13:00:00,98.27,98.6,98.26,98.42,58189.0,88.2777,88.5741,88.2687,88.4124,58189.0
2022-05-10 13:10:00,98.42,98.45,97.86,97.92,75861.0,88.4124,88.4394,87.9094,87.9633,75861.0
2022-05-10 13:20:00,97.95,98.23,97.77,98.15,49094.0,87.9902,88.2418,87.8285,88.1699,49094.0
2022-05-10 13:30:00,98.19,98.51,98.12,98.34,57063.0,88.2058,88.4933,88.143,88.3406,57063.0
2022-05-10 13:40:00,98.36,98.66,98.34,98.56,60990.0,88.3585,88.628,88.3406,88.5382,60990.0
2022-05-10 13:50:00,98.55,98.85,98.5,98.83,53815.0,88.5292,88.7987,88.4843,88.7808,53815.0
2022-05-10 14:00:00,98.84,99.01,98.78,98.78,40259.0,88.7897,88.9425,88.7358,88.7358,40259.0
2022-05-10 14:10:00,98.76,98.91,98.39,98.74,47985.0,88.7179,88.8526,88.3855,88.6999,47985.0
2022-05-10 14:20:00,98.72,98.76,98.29,98.39,42424.0,88.6819,88.7179,88.2957,88.3855,42424.0
2022-05-10 14:30:00,98.39,98.51,98.26,98.33,47987.0,88.3855,88.4933,88.2687,88.3316,47987.0
2022-05-10 14:40:00,98.3,98.73,98.2,98.31,43626.0,88.3046,88.6909,88.2148,88.3136,43626.0
2022-05-10 14:50:00,98.3,98.47,98.24,98.4,39561.0,88.3046,88.4574,88.2507,88.3945,39561.0
2022-05-10 15:00:00,98.43,98.91,98.38,98.69,46464.0,88.4214,88.8526,88.3765,88.655,46464.0
2022-05-10 15:10:00,98.67,98.78,98.41,98.58,72935.0,88.637,88.7358,88.4035,88.5562,72935.0
2022-05-10 15:20:00,98.56,98.58,98.1,98.16,53504.0,88.5382,88.5562,88.125,88.1789,53504.0
2022-05-10 15:30:00,98.13,98.13,97.72,97.87,94456.0,88.1519,88.1519,87.7836,87.9184,94456.0
2022-05-10 15:40:00,97.87,98.2,97.82,98.08,143354.0,87.9184,88.2148,87.8735,88.107,143354.0
2022-05-10 15:50:00,98.07,98.28,97.95,98.14,356042.0,88.098,88.2867,87.9902,88.1609,356042.0
2022-05-11 09:30:00,98.24,98.68,97.88,98.22,127282.0,88.2507,88.646,87.9274,88.2328,127282.0
2022-05-11 09:40:00,98.24,98.8,98.05,98.39,90521.0,88.2507,88.7538,88.0801,88.3855,90521.0
2022-05-11 09:50:00,98.36,98.73,98.09,98.37,97650.0,88.3585,88.6909,88.116,88.3675,97650.0
2022-05-11 10:00:00,98.45,98.71,98.27,98.27,53402.0,88.4394,88.673,88.2777,88.2777,53402.0
2022-05-11 10:10:00,98.33,98.76,98.3,98.57,47623.0,88.3316,88.7179,88.3046,88.5472,47623.0
2022-05-11 10:20:00,98.6,99.04,98.51,99.02,61782.0,88.5741,88.9694,88.4933,88.9514,61782.0
2022-05-11 10:30:00,99.02,99.45,98.82,99.43,66753.0,88.9514,89.3377,88.7718,89.3197,66753.0
2022-05-11 10:40:00,99.45,99.62,99.38,99.56,50167.0,89.3377,89.4904,89.2748,89.4365,50167.0
2022-05-11 10:50:00,99.57,99.57,99.05,99.22,86889.0,89.4455,89.4455,88.9784,89.1311,86889.0
2022-05-11 11:00:00,99.19,99.41,98.98,99.27,38199.0,89.1042,89.3018,88.9155,89.176,38199.0
2022-05-11 11:10:00,99.29,99.58,99.17,99.38,45877.0,89.194,89.4545,89.0862,89.2748,45877.0
2022-05-11 11:20:00,99.36,99.64,99.36,99.63,47062.0,89.2569,89.5084,89.2569,89.4994,47062.0
2022-05-11 11:30:00,99.62,99.8,99.54,99.75,46994.0,89.4904,89.6521,89.4186,89.6072,46994.0
2022-05-11 11:40:00,99.76,99.87,99.58,99.64,44395.0,89.6162,89.715,89.4545,89.5084,44395.0
2022-05-11 11:50:00,99.63,99.66,99.4,99.65,44849.0,89.4994,89.5264,89.2928,89.5174,44849.0
2022-05-11 12:00:00,99.63,99.79,99.44,99.56,73976.0,89.4994,89.6431,89.3287,89.4365,73976.0
2022-05-11 12:10:00,99.54,99.59,99.26,99.29,45720.0,89.4186,89.4635,89.167,89.194,45720.0
2022-05-11 12:20:00,99.23,99.51,98.93,98.95,36355.0,89.1401,89.3916,88.8706,88.8886,36355.0
2022-05-11 12:30:00,98.93,99.26,98.75,99.13,53068.0,88.8706,89.167,88.7089,89.0503,53068.0
2022-05-11 12:40:00,99.11,99.26,98.87,99.22,47291.0,89.0323,89.167,88.8167,89.1311,47291.0
2022-05-11 12:50:00,99.22,99.22,98.86,98.93,57533.0,89.1311,89.1311,88.8077,88.8706,57533.0
2022-05-11 13:00:00,98.91,98.92,98.59,98.7,35365.0,88.8526,88.8616,88.5652,88.664,35365.0
2022-05-11 13:10:00,98.69,98.87,98.67,98.72,48953.0,88.655,88.8167,88.637,88.6819,48953.0
2022-05-11 13:20:00,98.72,98.86,98.55,98.71,54437.0,88.6819,88.8077,88.5292,88.673,54437.0
2022-05-11 13:30:00,98.7,98.8,98.54,98.58,49737.0,88.664,88.7538,88.5202,88.5562,49737.0
2022-05-11 13:40:00,98.59,98.68,98.47,98.65,57310.0,88.5652,88.646,88.4574,88.6191,57310.0
2022-05-11 13:50:00,98.63,98.66,98.32,98.41,42829.0,88.6011,88.628,88.3226,88.4035,42829.0
2022-05-11 14:00:00,98.42,98.68,98.41,98.58,73370.0,88.4124,88.646,88.4035,88.5562,73370.0
2022-05-11 14:10:00,98.57,98.85,98.46,98.78,55184.0,88.5472,88.7987,88.4484,88.7358,55184.0
2022-05-11 14:20:00,98.77,99.11,98.62,98.74,119009.0,88.7269,89.0323,88.5921,88.6999,119009.0
2022-05-11 14:30:00,98.75,99.12,98.59,99.06,69904.0,88.7089,89.0413,88.5652,88.9874,69904.0
2022-05-11 14:40:00,99.04,99.11,98.91,99.02,55366.0,88.9694,89.0323,88.8526,88.9514,55366.0
2022-05-11 14:50:00,99.04,99.08,98.58,98.6,62747.0,88.9694,89.0053,88.5562,88.5741,62747.0
2022-05-11 15:00:00,98.59,98.81,98.33,98.81,122329.0,88.5652,88.7628,88.3316,88.7628,122329.0
2022-05-11 15:10:00,98.77,98.9,98.5,98.73,70934.0,88.7269,88.8436,88.4843,88.6909,70934.0
2022-05-11 15:20:00,98.74,98.85,98.55,98.64,132562.0,88.6999,88.7987,88.5292,88.6101,132562.0
2022-05-11 15:30:00,98.63,98.71,98.22,98.24,81264.0,88.6011,88.673,88.2328,88.2507,81264.0
2022-05-11 15:40:00,98.23,98.37,98.09,98.15,107800.0,88.2418,88.3675,88.116,88.1699,107800.0
2022-05-11 15:50:00,98.16,98.22,97.91,98.0,227200.0,88.1789,88.2328,87.9543,88.0352,227200.0
2022-05-12 09:30:00,97.44,97.92,97.04,97.7,129724.0,87.5321,87.9633,87.1728,87.7657,129724.0
2022-05-12 09:40:00,97.79,98.12,97.6,97.99,81050.0,87.8465,88.143,87.6758,88.0262,81050.0
2022-05-12 09:50:00,97.93,97.99,97.1,97.16,73147.0,87.9723,88.0262,87.2267,87.2806,73147.0
2022-05-12 10:00:00,97.14,97.23,96.61,96.99,135013.0,87.2626,87.3434,86.7865,87.1279,135013.0
2022-05-12 10:10:00,97.03,97.21,96.7,96.7,115857.0,87.1638,87.3255,86.8673,86.8673,115857.0
2022-05-12 10:20:00,96.73,97.09,96.43,96.52,78006.0,86.8943,87.2177,86.6248,86.7056,78006.0
2022-05-12 10:30:00,96.43,96.81,96.29,96.8,64821.0,86.6248,86.9662,86.499,86.9572,64821.0
2022-05-12 10:40:00,96.8,97.14,96.58,96.97,86222.0,86.9572,87.2626,86.7595,87.1099,86222.0
2022-05-12 10:50:00,96.97,97.21,96.76,97.03,94928.0,87.1099,87.3255,86.9212,87.1638,94928.0
2022-05-12 11:00:00,96.98,97.59,96.84,97.43,53276.0,87.1189,87.6668,86.9931,87.5231,53276.0
2022-05-12 11:10:00,97.45,97.48,96.84,96.99,37217.0,87.5411,87.568,86.9931,87.1279,37217.0
2022-05-12 11:20:00,97.0,97.0,96.64,96.83,82590.0,87.1368,87.1368,86.8134,86.9841,82590.0
2022-05-12 11:30:00,96.87,97.11,96.78,97.04,58410.0,87.0201,87.2356,86.9392,87.1728,58410.0
2022-05-12 11:40:00,97.03,97.06,96.63,96.7,62221.0,87.1638,87.1907,86.8045,86.8673,62221.0
2022-05-12 11:50:00,96.66,96.95,96.66,96.87,50099.0,86.8314,87.0919,86.8314,87.0201,50099.0
2022-05-12 12:00:00,96.9,97.06,96.84,96.98,39392.0,87.047,87.1907,86.9931,87.1189,39392.0
2022-05-12 12:10:00,96.94,97.27,96.75,97.14,43161.0,87.0829,87.3794,86.9123,87.2626,43161.0
2022-05-12 12:20:00,97.13,97.35,97.09,97.3,53068.0,87.2536,87.4512,87.2177,87.4063,53068.0
2022-05-12 12:30:00,97.3,97.31,97.09,97.11,40835.0,87.4063,87.4153,87.2177,87.2356,40835.0
2022-05-12 12:40:00,97.09,97.61,96.95,97.31,51976.0,87.2177,87.6848,87.0919,87.4153,51976.0
2022-05-12 12:50:00,97.31,97.39,97.17,97.18,50520.0,87.4153,87.4872,87.2895,87.2985,50520.0
2022-05-12 13:00:00,97.18,97.28,96.85,96.93,35877.0,87.2985,87.3884,87.0021,87.074,35877.0
2022-05-12 13:10:00,96.94,97.32,96.93,97.14,60762.0,87.0829,87.4243,87.074,87.2626,60762.0
2022-05-12 13:20:00,97.15,97.31,97.12,97.3,38559.0,87.2716,87.4153,87.2446,87.4063,38559.0
2022-05-12 13:30:00,97.26,97.36,97.08,97.16,45085.0,87.3704,87.4602,87.2087,87.2806,45085.0
2022-05-12 13:40:00,97.12,97.18,96.83,96.91,53414.0,87.2446,87.2985,86.9841,87.056,53414.0
2022-05-12 13:50:00,96.91,97.38,96.9,97.33,110870.0,87.056,87.4782,87.047,87.4333,110870.0
2022-05-12 14:00:00,97.3,97.53,97.07,97.17,91774.0,87.4063,87.6129,87.1997,87.2895,91774.0
2022-05-12 14:10:00,97.18,97.34,97.06,97.31,61337.0,87.2985,87.4423,87.1907,87.4153,61337.0
2022-05-12 14:20:00,97.32,97.37,97.02,97.2,42765.0,87.4243,87.4692,87.1548,87.3165,42765.0
2022-05-12 14:30:00,97.2,97.23,96.98,97.0,53236.0,87.3165,87.3434,87.1189,87.1368,53236.0
2022-05-12 14:40:00,96.99,97.29,96.96,97.03,61639.0,87.1279,87.3973,87.1009,87.1638,61639.0
2022-05-12 14:50:00,97.01,97.24,97.0,97.12,37970.0,87.1458,87.3524,87.1368,87.2446,37970.0
2022-05-12 15:00:00,97.13,97.3,97.05,97.09,58053.0,87.2536,87.4063,87.1818,87.2177,58053.0
2022-05-12 15:10:00,97.09,97.39,96.92,97.36,75291.0,87.2177,87.4872,87.065,87.4602,75291.0
2022-05-12 15:20:00,97.35,97.67,97.26,97.27,107964.0,87.4512,87.7387,87.3704,87.3794,107964.0
2022-05-12 15:30:00,97.28,97.7,97.28,97.69,99783.0,87.3884,87.7657,87.3884,87.7567,99783.0
2022-05-12 15:40:00,97.71,98.04,97.6,97.91,152277.0,87.7746,88.0711,87.6758,87.9543,152277.0
2022-05-12 15:50:00,97.88,98.26,97.72,98.25,374057.0,87.9274,88.2687,87.7836,88.2597,374057.0
2022-05-13 09:30:00,98.41,98.62,97.9,98.1,127783.0,88.4035,88.5921,87.9453,88.125,127783.0
2022-05-13 09:40:00,98.15,98.21,96.58,96.66,132307.0,88.1699,88.2238,86.7595,86.8314,132307.0
2022-05-13 09:50:00,96.69,97.14,96.58,97.06,97471.0,86.8584,87.2626,86.7595,87.1907,97471.0
2022-05-13 10:00:00,97.06,97.45,96.95,97.18,134348.0,87.1907,87.5411,87.0919,87.2985,134348.0
2022-05-13 10:10:00,97.15,97.4,97.13,97.27,94180.0,87.2716,87.4962,87.2536,87.3794,94180.0
2022-05-13 10:20:00,97.28,97.67,97.27,97.46,107828.0,87.3884,87.7387,87.3794,87.5501,107828.0
2022-05-13 10:30:00,97.45,97.55,97.39,97.45,91196.0,87.5411,87.6309,87.4872,87.5411,91196.0
2022-05-13 10:40:00,97.45,97.47,96.94,97.09,73815.0,87.5411,87.559,87.0829,87.2177,73815.0
2022-05-13 10:50:00,97.06,97.64,97.0,97.54,171599.0,87.1907,87.7118,87.1368,87.6219,171599.0
2022-05-13 11:00:00,97.51,97.77,97.28,97.44,46050.0,87.595,87.8285,87.3884,87.5321,46050.0
2022-05-13 11:10:00,97.44,97.63,97.41,97.56,126969.0,87.5321,87.7028,87.5051,87.6399,126969.0
2022-05-13 11:20:00,97.55,97.66,97.5,97.53,48051.0,87.6309,87.7297,87.586,87.6129,48051.0
2022-05-13 11:30:00,97.52,97.57,97.4,97.52,56695.0,87.604,87.6489,87.4962,87.604,56695.0
2022-05-13 11:40:00,97.5,97.5,97.27,97.39,50874.0,87.586,87.586,87.3794,87.4872,50874.0
2022-05-13 11:50:00,97.39,97.67,97.38,97.65,48141.0,87.4872,87.7387,87.4782,87.7207,48141.0
2022-05-13 12:00:00,97.68,97.8,97.57,97.77,64477.0,87.7477,87.8555,87.6489,87.8285,64477.0
2022-05-13 12:10:00,97.75,97.76,97.54,97.56,28421.0,87.8106,87.8196,87.6219,87.6399,28421.0
2022-05-13 12:20:00,97.57,97.67,97.48,97.66,31422.0,87.6489,87.7387,87.568,87.7297,31422.0
2022-05-13 12:30:00,97.66,97.75,97.61,97.64,29646.0,87.7297,87.8106,87.6848,87.7118,29646.0
2022-05-13 12:40:00,97.62,97.67,97.48,97.55,36329.0,87.6938,87.7387,87.568,87.6309,36329.0
2022-05-13 12:50:00,97.52,97.78,97.39,97.78,117964.0,87.604,87.8375,87.4872,87.8375,117964.0
2022-05-13 13:00:00,97.79,97.86,97.69,97.76,36165.0,87.8465,87.9094,87.7567,87.8196,36165.0
2022-05-13 13:10:00,97.76,97.93,97.74,97.81,31840.0,87.8196,87.9723,87.8016,87.8645,31840.0
2022-05-13 13:20:00,97.8,97.82,97.63,97.64,31913.0,87.8555,87.8735,87.7028,87.7118,31913.0
2022-05-13 13:30:00,97.64,97.76,97.61,97.65,18497.0,87.7118,87.8196,87.6848,87.7207,18497.0
2022-05-13 13:40:00,97.61,97.64,97.42,97.56,34563.0,87.6848,87.7118,87.5141,87.6399,34563.0
2022-05-13 13:50:00,97.52,97.61,97.39,97.46,42087.0,87.604,87.6848,87.4872,87.5501,42087.0
2022-05-13 14:00:00,97.44,97.45,97.2,97.39,109290.0,87.5321,87.5411,87.3165,87.4872,109290.0
2022-05-13 14:10:00,97.41,97.48,97.28,97.42,38676.0,87.5051,87.568,87.3884,87.5141,38676.0
2022-05-13 14:20:00,97.42,97.46,97.12,97.22,68620.0,87.5141,87.5501,87.2446,87.3345,68620.0
2022-05-13 14:30:00,97.25,97.45,97.01,97.06,63991.0,87.3614,87.5411,87.1458,87.1907,63991.0
2022-05-13 14:40:00,97.05,97.12,96.92,96.99,64816.0,87.1818,87.2446,87.065,87.1279,64816.0
2022-05-13 14:50:00,96.95,97.27,96.95,97.22,35050.0,87.0919,87.3794,87.0919,87.3345,35050.0
2022-05-13 15:00:00,97.23,97.46,97.21,97.38,44816.0,87.3434,87.5501,87.3255,87.4782,44816.0
2022-05-13 15:10:00,97.39,97.56,97.38,97.47,84192.0,87.4872,87.6399,87.4782,87.559,84192.0
2022-05-13 15:20:00,97.45,97.57,97.39,97.57,47217.0,87.5411,87.6489,87.4872,87.6489,47217.0
2022-05-13 15:30:00,97.55,97.66,97.24,97.35,73646.0,87.6309,87.7297,87.3524,87.4512,73646.0
2022-05-13 15:40:00,97.36,97.65,97.33,97.49,119443.0,87.4602,87.7207,87.4333,87.577,119443.0
2022-05-13 15:50:00,97.52,97.58,97.24,97.44,316432.0,87.604,87.6579,87.3524,87.5321,316432.0
2022-05-16 09:30:00,98.0,98.39,97.78,97.99,137536.0,88.0352,88.3855,87.8375,88.0262,137536.0
2022-05-16 09:40:00,97.94,98.01,97.62,97.62,40030.0,87.9813,88.0441,87.6938,87.6938,40030.0
2022-05-16 09:50:00,97.6,97.79,97.33,97.58,35859.0,87.6758,87.8465,87.4333,87.6579,35859.0
2022-05-16 10:00:00,97.55,97.6,97.08,97.2,41434.0,87.6309,87.6758,87.2087,87.3165,41434.0
2022-05-16 10:10:00,97.17,97.85,97.13,97.85,47242.0,87.2895,87.9004,87.2536,87.9004,47242.0
2022-05-16 10:20:00,97.86,98.08,97.68,98.06,29918.0,87.9094,88.107,87.7477,88.0891,29918.0
2022-05-16 10:30:00,98.04,98.17,97.96,98.16,47102.0,88.0711,88.1879,87.9992,88.1789,47102.0
2022-05-16 10:40:00,98.16,98.27,97.68,97.73,50291.0,88.1789,88.2777,87.7477,87.7926,50291.0
2022-05-16 10:50:00,97.68,98.01,97.66,97.98,28699.0,87.7477,88.0441,87.7297,88.0172,28699.0
2022-05-16 11:00:00,97.96,98.09,97.87,98.02,34060.0,87.9992,88.116,87.9184,88.0531,34060.0
2022-05-16 11:10:00,98.04,98.12,97.92,97.95,26235.0,88.0711,88.143,87.9633,87.9902,26235.0
2022-05-16 11:20:00,97.86,98.09,97.81,98.04,29921.0,87.9094,88.116,87.8645,88.0711,29921.0
2022-05-16 11:30:00,98.03,98.24,97.9,98.22,33788.0,88.0621,88.2507,87.9453,88.2328,33788.0
2022-05-16 11:40:00,98.24,98.34,98.07,98.3,35521.0,88.2507,88.3406,88.098,88.3046,35521.0
2022-05-16 11:50:00,98.31,98.47,98.22,98.38,28921.0,88.3136,88.4574,88.2328,88.3765,28921.0
2022-05-16 12:00:00,98.4,98.47,98.16,98.25,29560.0,88.3945,88.4574,88.1789,88.2597,29560.0
2022-05-16 12:10:00,98.26,98.35,98.15,98.2,28068.0,88.2687,88.3496,88.1699,88.2148,28068.0
2022-05-16 12:20:00,98.19,98.23,98.12,98.19,16722.0,88.2058,88.2418,88.143,88.2058,16722.0
2022-05-16 12:30:00,98.18,98.4,98.13,98.26,41027.0,88.1968,88.3945,88.1519,88.2687,41027.0
2022-05-16 12:40:00,98.23,98.29,98.06,98.23,25454.0,88.2418,88.2957,88.0891,88.2418,25454.0
2022-05-16 12:50:00,98.22,98.36,98.18,98.35,26431.0,88.2328,88.3585,88.1968,88.3496,26431.0
2022-05-16 13:00:00,98.34,98.59,98.27,98.57,36363.0,88.3406,88.5652,88.2777,88.5472,36363.0
2022-05-16 13:10:00,98.57,98.86,98.55,98.77,74427.0,88.5472,88.8077,88.5292,88.7269,74427.0
2022-05-16 13:20:00,98.77,99.12,98.73,99.11,64620.0,88.7269,89.0413,88.6909,89.0323,64620.0
2022-05-16 13:30:00,99.11,99.2,99.06,99.15,65229.0,89.0323,89.1131,88.9874,89.0682,65229.0
2022-05-16 13:40:00,99.16,99.33,99.15,99.25,51330.0,89.0772,89.2299,89.0682,89.158,51330.0
2022-05-16 13:50:00,99.25,99.27,99.04,99.11,28024.0,89.158,89.176,88.9694,89.0323,28024.0
2022-05-16 14:00:00,99.13,99.26,98.96,99.23,68553.0,89.0503,89.167,88.8975,89.1401,68553.0
2022-05-16 14:10:00,99.2,99.22,99.06,99.07,30681.0,89.1131,89.1311,88.9874,88.9964,30681.0
2022-05-16 14:20:00,99.08,99.3,99.07,99.29,24409.0,89.0053,89.203,88.9964,89.194,24409.0
2022-05-16 14:30:00,99.28,99.35,99.15,99.18,48705.0,89.185,89.2479,89.0682,89.0952,48705.0
2022-05-16 14:40:00,99.19,99.2,98.97,98.98,38551.0,89.1042,89.1131,88.9065,88.9155,38551.0
2022-05-16 14:50:00,99.01,99.1,98.94,99.05,38692.0,88.9425,89.0233,88.8796,88.9784,38692.0
2022-05-16 15:00:00,99.02,99.21,99.01,99.1,39228.0,88.9514,89.1221,88.9425,89.0233,39228.0
2022-05-16 15:10:00,99.08,99.13,98.77,98.83,43019.0,89.0053,89.0503,88.7269,88.7808,43019.0
2022-05-16 15:20:00,98.81,98.83,98.69,98.73,50539.0,88.7628,88.7808,88.655,88.6909,50539.0
2022-05-16 15:30:00,98.73,98.82,98.55,98.67,66239.0,88.6909,88.7718,88.5292,88.637,66239.0
2022-05-16 15:40:00,98.67,98.7,98.38,98.46,99646.0,88.637,88.664,88.3765,88.4484,99646.0
2022-05-16 15:50:00,98.47,98.64,98.37,98.59,219282.0,88.4574,88.6101,88.3675,88.5652,219282.0
2022-05-17 09:30:00,98.89,99.04,98.08,98.1,230282.0,88.8347,88.9694,88.107,88.125,230282.0
2022-05-17 09:40:00,98.09,98.33,97.96,98.15,66407.0,88.116,88.3316,87.9992,88.1699,66407.0
2022-05-17 09:50:00,98.17,98.44,97.92,98.4,45791.0,88.1879,88.4304,87.9633,88.3945,45791.0
2022-05-17 10:00:00,98.41,98.63,98.36,98.59,74242.0,88.4035,88.6011,88.3585,88.5652,74242.0
2022-05-17 10:10:00,98.59,99.13,98.58,99.03,115494.0,88.5652,89.0503,88.5562,88.9604,115494.0
2022-05-17 10:20:00,99.02,99.09,98.42,98.54,120188.0,88.9514,89.0143,88.4124,88.5202,120188.0
2022-05-17 10:30:00,98.58,98.96,98.54,98.95,42116.0,88.5562,88.8975,88.5202,88.8886,42116.0
2022-05-17 10:40:00,98.97,98.99,98.72,98.88,51160.0,88.9065,88.9245,88.6819,88.8257,51160.0
2022-05-17 10:50:00,98.87,99.12,98.75,99.06,50207.0,88.8167,89.0413,88.7089,88.9874,50207.0
2022-05-17 11:00:00,99.08,99.25,99.07,99.19,42962.0,89.0053,89.158,88.9964,89.1042,42962.0
2022-05-17 11:10:00,99.18,99.36,99.12,99.25,46607.0,89.0952,89.2569,89.0413,89.158,46607.0
2022-05-17 11:20:00,99.24,99.33,99.17,99.21,45326.0,89.1491,89.2299,89.0862,89.1221,45326.0
2022-05-17 11:30:00,99.17,99.18,98.75,98.77,72420.0,89.0862,89.0952,88.7089,88.7269,72420.0
2022-05-17 11:40:00,98.76,98.79,98.58,98.58,47328.0,88.7179,88.7448,88.5562,88.5562,47328.0
2022-05-17 11:50:00,98.58,98.95,98.58,98.93,76969.0,88.5562,88.8886,88.5562,88.8706,76969.0
2022-05-17 12:00:00,98.94,99.0,98.72,98.79,88138.0,88.8796,88.9335,88.6819,88.7448,88138.0
2022-05-17 12:10:00,98.8,99.06,98.79,99.01,79304.0,88.7538,88.9874,88.7448,88.9425,79304.0
2022-05-17 12:20:00,99.0,99.19,98.99,99.12,53370.0,88.9335,89.1042,88.9245,89.0413,53370.0
2022-05-17 12:30:00,99.12,99.18,99.03,99.14,36499.0,89.0413,89.0952,88.9604,89.0592,36499.0
2022-05-17 12:40:00,99.15,99.53,99.05,99.49,45049.0,89.0682,89.4096,88.9784,89.3736,45049.0
2022-05-17 12:50:00,99.48,99.53,99.38,99.44,23616.0,89.3647,89.4096,89.2748,89.3287,23616.0
2022-05-17 13:00:00,99.44,99.51,99.35,99.43,31939.0,89.3287,89.3916,89.2479,89.3197,31939.0
2022-05-17 13:10:00,99.44,99.49,99.38,99.41,36513.0,89.3287,89.3736,89.2748,89.3018,36513.0
2022-05-17 13:20:00,99.38,99.41,99.24,99.25,35947.0,89.2748,89.3018,89.1491,89.158,35947.0
2022-05-17 13:30:00,99.25,99.51,99.24,99.47,48669.0,89.158,89.3916,89.1491,89.3557,48669.0
2022-05-17 13:40:00,99.47,99.48,99.29,99.36,30372.0,89.3557,89.3647,89.194,89.2569,30372.0
2022-05-17 13:50:00,99.35,99.41,99.21,99.23,35217.0,89.2479,89.3018,89.1221,89.1401,35217.0
2022-05-17 14:00:00,99.25,99.33,99.11,99.31,45844.0,89.158,89.2299,89.0323,89.2119,45844.0
2022-05-17 14:10:00,99.3,99.3,98.93,99.01,60086.0,89.203,89.203,88.8706,88.9425,60086.0
2022-05-17 14:20:00,99.01,99.08,98.71,98.97,46953.0,88.9425,89.0053,88.673,88.9065,46953.0
2022-05-17 14:30:00,98.96,99.17,98.84,99.17,47605.0,88.8975,89.0862,88.7897,89.0862,47605.0
2022-05-17 14:40:00,99.15,99.36,99.09,99.35,50670.0,89.0682,89.2569,89.0143,89.2479,50670.0
2022-05-17 14:50:00,99.34,99.42,99.25,99.29,31454.0,89.2389,89.3108,89.158,89.194,31454.0
2022-05-17 15:00:00,99.31,99.44,99.24,99.38,91645.0,89.2119,89.3287,89.1491,89.2748,91645.0
2022-05-17 15:10:00,99.37,99.43,99.25,99.35,40113.0,89.2658,89.3197,89.158,89.2479,40113.0
2022-05-17 15:20:00,99.36,99.41,99.25,99.4,48647.0,89.2569,89.3018,89.158,89.2928,48647.0
2022-05-17 15:30:00,99.39,99.41,99.2,99.23,77933.0,89.2838,89.3018,89.1131,89.1401,77933.0
2022-05-17 15:40:00,99.24,99.34,99.08,99.13,78767.0,89.1491,89.2389,89.0053,89.0503,78767.0
2022-05-17 15:50:00,99.14,99.44,99.14,99.41,238434.0,89.0592,89.3287,89.0592,89.3018,238434.0
2022-05-18 09:30:00,98.43,98.43,96.52,96.59,343996.0,88.4214,88.4214,86.7056,86.7685,343996.0
2022-05-18 09:40:00,96.61,96.75,95.3,95.4,234290.0,86.7865,86.9123,85.6097,85.6995,234290.0
2022-05-18 09:50:00,95.4,95.67,95.02,95.31,177645.0,85.6995,85.9421,85.3582,85.6187,177645.0
2022-05-18 10:00:00,95.31,95.31,93.65,93.69,394198.0,85.6187,85.6187,84.1275,84.1634,394198.0
2022-05-18 10:10:00,93.7,93.81,93.22,93.26,268377.0,84.1724,84.2712,83.7412,83.7771,268377.0
2022-05-18 10:20:00,93.25,93.47,92.93,93.44,197829.0,83.7681,83.9658,83.4807,83.9388,197829.0
2022-05-18 10:30:00,93.46,93.88,93.27,93.79,195085.0,83.9568,84.3341,83.7861,84.2532,195085.0
2022-05-18 10:40:00,93.79,93.96,93.23,93.23,159510.0,84.2532,84.4059,83.7502,83.7502,159510.0
2022-05-18 10:50:00,93.26,93.78,93.23,93.73,135277.0,83.7771,84.2443,83.7502,84.1993,135277.0
2022-05-18 11:00:00,93.73,94.02,93.68,93.92,142705.0,84.1993,84.4598,84.1544,84.37,142705.0
2022-05-18 11:10:00,93.92,94.05,93.81,93.99,71914.0,84.37,84.4868,84.2712,84.4329,71914.0
2022-05-18 11:20:00,94.01,94.39,93.99,94.34,78435.0,84.4509,84.7922,84.4329,84.7473,78435.0
2022-05-18 11:30:00,94.3,94.78,94.3,94.65,61148.0,84.7114,85.1426,84.7114,85.0258,61148.0
2022-05-18 11:40:00,94.62,94.64,94.18,94.45,92650.0,84.9988,85.0168,84.6036,84.8461,92650.0
2022-05-18 11:50:00,94.47,94.49,94.23,94.34,63298.0,84.8641,84.8821,84.6485,84.7473,63298.0
2022-05-18 12:00:00,94.34,94.54,94.25,94.33,80787.0,84.7473,84.927,84.6665,84.7383,80787.0
2022-05-18 12:10:00,94.32,94.35,93.99,94.06,140730.0,84.7293,84.7563,84.4329,84.4958,140730.0
2022-05-18 12:20:00,94.06,94.14,93.84,94.13,106806.0,84.4958,84.5676,84.2982,84.5587,106806.0
2022-05-18 12:30:00,94.14,94.61,94.12,94.59,74278.0,84.5676,84.9899,84.5497,84.9719,74278.0
2022-05-18 12:40:00,94.6,94.73,94.41,94.51,52228.0,84.9809,85.0977,84.8102,84.9,52228.0
2022-05-18 12:50:00,94.52,94.6,94.18,94.21,70508.0,84.909,84.9809,84.6036,84.6305,70508.0
2022-05-18 13:00:00,94.21,94.37,94.16,94.3,94580.0,84.6305,84.7743,84.5856,84.7114,94580.0
2022-05-18 13:10:00,94.33,94.33,94.13,94.2,73838.0,84.7383,84.7383,84.5587,84.6215,73838.0
2022-05-18 13:20:00,94.22,94.34,94.13,94.25,57962.0,84.6395,84.7473,84.5587,84.6665,57962.0
2022-05-18 13:30:00,94.28,94.4,94.17,94.38,103243.0,84.6934,84.8012,84.5946,84.7832,103243.0
2022-05-18 13:40:00,94.39,94.39,93.97,94.06,107088.0,84.7922,84.7922,84.4149,84.4958,107088.0
2022-05-18 13:50:00,94.04,94.17,93.91,94.09,125466.0,84.4778,84.5946,84.361,84.5227,125466.0
2022-05-18 14:00:00,94.13,94.43,94.1,94.43,77735.0,84.5587,84.8282,84.5317,84.8282,77735.0
2022-05-18 14:10:00,94.43,94.59,94.3,94.51,149877.0,84.8282,84.9719,84.7114,84.9,149877.0
2022-05-18 14:20:00,94.49,94.75,94.35,94.74,97696.0,84.8821,85.1156,84.7563,85.1066,97696.0
2022-05-18 14:30:00,94.73,94.73,94.35,94.37,111231.0,85.0977,85.0977,84.7563,84.7743,111231.0
2022-05-18 14:40:00,94.38,94.47,94.17,94.32,77149.0,84.7832,84.8641,84.5946,84.7293,77149.0
2022-05-18 14:50:00,94.31,94.56,94.3,94.4,54809.0,84.7204,84.9449,84.7114,84.8012,54809.0
2022-05-18 15:00:00,94.4,94.46,94.19,94.28,63641.0,84.8012,84.8551,84.6126,84.6934,63641.0
2022-05-18 15:10:00,94.29,94.4,94.14,94.29,72077.0,84.7024,84.8012,84.5676,84.7024,72077.0
2022-05-18 15:20:00,94.26,94.32,93.72,93.73,97528.0,84.6754,84.7293,84.1904,84.1993,97528.0
2022-05-18 15:30:00,93.72,94.15,93.64,94.05,117378.0,84.1904,84.5766,84.1185,84.4868,117378.0
2022-05-18 15:40:00,94.06,94.2,93.73,93.77,169710.0,84.4958,84.6215,84.1993,84.2353,169710.0
2022-05-18 15:50:00,93.8,94.17,93.74,94.06,550413.0,84.2622,84.5946,84.2083,84.4958,550413.0
2022-05-19 09:30:00,93.03,93.68,92.66,92.95,231443.0,83.5705,84.1544,83.2381,83.4986,231443.0
2022-05-19 09:40:00,92.96,93.17,91.86,91.9,186346.0,83.5076,83.6963,82.5195,82.5554,186346.0
2022-05-19 09:50:00,91.9,92.34,91.73,92.09,142871.0,82.5554,82.9507,82.4027,82.7261,142871.0
2022-05-19 10:00:00,92.08,92.71,92.02,92.27,129686.0,82.7171,83.2831,82.6632,82.8878,129686.0
2022-05-19 10:10:00,92.25,92.89,92.12,92.77,105876.0,82.8698,83.4447,82.753,83.3369,105876.0
2022-05-19 10:20:00,92.77,93.01,92.41,92.53,55946.0,83.3369,83.5525,83.0136,83.1214,55946.0
2022-05-19 10:30:00,92.51,92.52,92.09,92.25,60271.0,83.1034,83.1124,82.7261,82.8698,60271.0
2022-05-19 10:40:00,92.25,92.37,91.73,91.85,98186.0,82.8698,82.9776,82.4027,82.5105,98186.0
2022-05-19 10:50:00,91.93,92.12,91.47,91.65,146788.0,82.5824,82.753,82.1691,82.3308,146788.0
2022-05-19 11:00:00,91.64,91.98,91.52,91.75,71647.0,82.3219,82.6273,82.2141,82.4207,71647.0
2022-05-19 11:10:00,91.75,92.07,91.55,91.95,99159.0,82.4207,82.7081,82.241,82.6003,99159.0
2022-05-19 11:20:00,91.93,91.95,91.73,91.83,82285.0,82.5824,82.6003,82.4027,82.4925,82285.0
2022-05-19 11:30:00,91.83,92.5,91.76,92.5,111789.0,82.4925,83.0944,82.4296,83.0944,111789.0
2022-05-19 11:40:00,92.48,92.89,92.31,92.78,100111.0,83.0764,83.4447,82.9237,83.3459,100111.0
2022-05-19 11:50:00,92.78,92.81,92.09,92.09,89635.0,83.3459,83.3729,82.7261,82.7261,89635.0
2022-05-19 12:00:00,92.1,92.41,91.91,92.36,82150.0,82.7351,83.0136,82.5644,82.9686,82150.0
2022-05-19 12:10:00,92.39,92.59,92.34,92.35,52107.0,82.9956,83.1753,82.9507,82.9597,52107.0
2022-05-19 12:20:00,92.36,92.41,92.12,92.3,47073.0,82.9686,83.0136,82.753,82.9147,47073.0
2022-05-19 12:30:00,92.26,92.45,92.15,92.17,44326.0,82.8788,83.0495,82.78,82.798,44326.0
2022-05-19 12:40:00,92.2,92.37,92.03,92.17,74512.0,82.8249,82.9776,82.6722,82.798,74512.0
2022-05-19 12:50:00,92.15,92.35,92.04,92.11,97804.0,82.78,82.9597,82.6812,82.7441,97804.0
2022-05-19 13:00:00,92.1,92.2,91.91,92.18,110106.0,82.7351,82.8249,82.5644,82.8069,110106.0
2022-05-19 13:10:00,92.19,92.22,91.8,92.21,147049.0,82.8159,82.8429,82.4656,82.8339,147049.0
2022-05-19 13:20:00,92.21,92.77,92.19,92.59,56157.0,82.8339,83.3369,82.8159,83.1753,56157.0
2022-05-19 13:30:00,92.61,93.02,92.55,93.0,75776.0,83.1932,83.5615,83.1393,83.5436,75776.0
2022-05-19 13:40:00,92.99,93.01,92.66,92.71,61976.0,83.5346,83.5525,83.2381,83.2831,61976.0
2022-05-19 13:50:00,92.69,93.15,92.67,93.12,68705.0,83.2651,83.6783,83.2471,83.6514,68705.0
2022-05-19 14:00:00,93.14,93.17,92.98,93.03,47441.0,83.6693,83.6963,83.5256,83.5705,47441.0
2022-05-19 14:10:00,93.04,93.19,92.72,92.72,70390.0,83.5795,83.7142,83.292,83.292,70390.0
2022-05-19 14:20:00,92.72,93.02,92.64,92.96,77164.0,83.292,83.5615,83.2202,83.5076,77164.0
2022-05-19 14:30:00,92.94,93.17,92.83,93.03,60536.0,83.4897,83.6963,83.3908,83.5705,60536.0
2022-05-19 14:40:00,93.0,93.19,92.78,93.19,52923.0,83.5436,83.7142,83.3459,83.7142,52923.0
2022-05-19 14:50:00,93.17,93.32,93.12,93.32,48943.0,83.6963,83.831,83.6514,83.831,48943.0
2022-05-19 15:00:00,93.36,93.68,93.32,93.41,59753.0,83.867,84.1544,83.831,83.9119,59753.0
2022-05-19 15:10:00,93.42,93.49,92.91,92.95,89387.0,83.9209,83.9837,83.4627,83.4986,89387.0
2022-05-19 15:20:00,92.97,93.01,92.78,92.84,98410.0,83.5166,83.5525,83.3459,83.3998,98410.0
2022-05-19 15:30:00,92.85,92.88,92.6,92.63,128367.0,83.4088,83.4358,83.1842,83.2112,128367.0
2022-05-19 15:40:00,92.65,93.16,92.64,92.99,177088.0,83.2292,83.6873,83.2202,83.5346,177088.0
2022-05-19 15:50:00,93.01,93.28,92.81,93.12,646995.0,83.5525,83.7951,83.3729,83.6514,646995.0
2022-05-20 09:30:00,93.28,94.05,92.95,93.93,207549.0,83.7951,84.4868,83.4986,84.379,207549.0
2022-05-20 09:40:00,93.91,94.71,93.89,94.36,61247.0,84.361,85.0797,84.3431,84.7653,61247.0
2022-05-20 09:50:00,94.34,94.65,94.16,94.47,52380.0,84.7473,85.0258,84.5856,84.8641,52380.0
2022-05-20 10:00:00,94.5,94.7,94.0,94.09,50813.0,84.891,85.0707,84.4419,84.5227,50813.0
2022-05-20 10:10:00,94.08,94.27,93.87,94.2,103457.0,84.5137,84.6844,84.3251,84.6215,103457.0
2022-05-20 10:20:00,94.16,94.19,93.83,93.9,75888.0,84.5856,84.6126,84.2892,84.352,75888.0
2022-05-20 10:30:00,93.91,94.0,93.6,93.73,69878.0,84.361,84.4419,84.0826,84.1993,69878.0
2022-05-20 10:40:00,93.73,93.99,93.7,93.91,47229.0,84.1993,84.4329,84.1724,84.361,47229.0
2022-05-20 10:50:00,93.96,94.01,93.37,93.37,83016.0,84.4059,84.4509,83.8759,83.8759,83016.0
2022-05-20 11:00:00,93.4,93.5,93.23,93.23,47484.0,83.9029,83.9927,83.7502,83.7502,47484.0
2022-05-20 11:10:00,93.21,93.37,93.15,93.2,42740.0,83.7322,83.8759,83.6783,83.7232,42740.0
2022-05-20 11:20:00,93.21,93.21,93.03,93.04,54643.0,83.7322,83.7322,83.5705,83.5795,54643.0
2022-05-20 11:30:00,93.04,93.39,92.98,93.19,43699.0,83.5795,83.8939,83.5256,83.7142,43699.0
2022-05-20 11:40:00,93.21,93.39,93.17,93.3,42862.0,83.7322,83.8939,83.6963,83.8131,42862.0
2022-05-20 11:50:00,93.29,93.41,93.17,93.17,30028.0,83.8041,83.9119,83.6963,83.6963,30028.0
2022-05-20 12:00:00,93.16,93.23,92.87,92.9,63484.0,83.6873,83.7502,83.4268,83.4537,63484.0
2022-05-20 12:10:00,92.89,93.12,92.74,93.02,45441.0,83.4447,83.6514,83.31,83.5615,45441.0
2022-05-20 12:20:00,93.01,93.31,92.97,93.31,37478.0,83.5525,83.822,83.5166,83.822,37478.0
2022-05-20 12:30:00,93.31,93.38,93.05,93.15,41413.0,83.822,83.8849,83.5885,83.6783,41413.0
2022-05-20 12:40:00,93.12,93.36,92.95,93.34,70255.0,83.6514,83.867,83.4986,83.849,70255.0
2022-05-20 12:50:00,93.35,93.48,93.25,93.26,45441.0,83.858,83.9748,83.7681,83.7771,45441.0
2022-05-20 13:00:00,93.27,93.41,93.13,93.22,55223.0,83.7861,83.9119,83.6603,83.7412,55223.0
2022-05-20 13:10:00,93.22,93.26,93.07,93.07,40477.0,83.7412,83.7771,83.6064,83.6064,40477.0
2022-05-20 13:20:00,93.08,93.26,93.04,93.09,51284.0,83.6154,83.7771,83.5795,83.6244,51284.0
2022-05-20 13:30:00,93.08,93.71,93.07,93.68,38172.0,83.6154,84.1814,83.6064,84.1544,38172.0
2022-05-20 13:40:00,93.65,93.72,93.46,93.58,64815.0,84.1275,84.1904,83.9568,84.0646,64815.0
2022-05-20 13:50:00,93.57,93.7,93.42,93.64,71330.0,84.0556,84.1724,83.9209,84.1185,71330.0
2022-05-20 14:00:00,93.63,93.72,93.42,93.54,53357.0,84.1095,84.1904,83.9209,84.0287,53357.0
2022-05-20 14:10:00,93.55,93.63,93.33,93.44,51941.0,84.0376,84.1095,83.84,83.9388,51941.0
2022-05-20 14:20:00,93.44,93.68,93.36,93.63,45940.0,83.9388,84.1544,83.867,84.1095,45940.0
2022-05-20 14:30:00,93.63,93.73,93.42,93.54,37278.0,84.1095,84.1993,83.9209,84.0287,37278.0
2022-05-20 14:40:00,93.52,93.85,93.52,93.84,31706.0,84.0107,84.3071,84.0107,84.2982,31706.0
2022-05-20 14:50:00,93.87,94.07,93.81,93.95,58262.0,84.3251,84.5048,84.2712,84.397,58262.0
2022-05-20 15:00:00,93.96,94.08,93.89,94.03,107793.0,84.4059,84.5137,84.3431,84.4688,107793.0
2022-05-20 15:10:00,94.03,94.3,93.97,94.23,139865.0,84.4688,84.7114,84.4149,84.6485,139865.0
2022-05-20 15:20:00,94.25,94.45,94.21,94.45,73948.0,84.6665,84.8461,84.6305,84.8461,73948.0
2022-05-20 15:30:00,94.46,94.99,94.37,94.73,188277.0,84.8551,85.3312,84.7743,85.0977,188277.0
2022-05-20 15:40:00,94.75,95.23,94.74,94.89,153340.0,85.1156,85.5468,85.1066,85.2414,153340.0
2022-05-20 15:50:00,94.88,95.1,94.76,94.94,347023.0,85.2324,85.43,85.1246,85.2863,347023.0
2022-05-23 09:30:00,96.0,97.07,95.89,96.33,217639.0,86.2385,87.1997,86.1397,86.535,217639.0
2022-05-23 09:40:00,96.36,96.36,95.79,96.22,58335.0,86.5619,86.5619,86.0499,86.4361,58335.0
2022-05-23 09:50:00,96.22,96.39,96.08,96.2,70377.0,86.4361,86.5889,86.3104,86.4182,70377.0
2022-05-23 10:00:00,96.2,96.21,95.59,95.7,73042.0,86.4182,86.4272,85.8702,85.969,73042.0
2022-05-23 10:10:00,95.68,95.99,95.6,95.69,56528.0,85.9511,86.2295,85.8792,85.96,56528.0
2022-05-23 10:20:00,95.69,95.93,95.35,95.93,125268.0,85.96,86.1756,85.6546,86.1756,125268.0
2022-05-23 10:30:00,95.94,95.94,95.61,95.83,62125.0,86.1846,86.1846,85.8882,86.0858,62125.0
2022-05-23 10:40:00,95.84,95.88,95.4,95.66,71461.0,86.0948,86.1307,85.6995,85.9331,71461.0
2022-05-23 10:50:00,95.65,95.98,95.6,95.84,48186.0,85.9241,86.2206,85.8792,86.0948,48186.0
2022-05-23 11:00:00,95.85,96.0,95.68,95.92,202071.0,86.1038,86.2385,85.9511,86.1667,202071.0
2022-05-23 11:10:00,95.93,96.25,95.83,96.23,169736.0,86.1756,86.4631,86.0858,86.4451,169736.0
2022-05-23 11:20:00,96.23,96.52,96.09,96.47,56604.0,86.4451,86.7056,86.3194,86.6607,56604.0
2022-05-23 11:30:00,96.47,96.63,96.43,96.46,94730.0,86.6607,86.8045,86.6248,86.6517,94730.0
2022-05-23 11:40:00,96.45,96.63,96.38,96.48,65374.0,86.6428,86.8045,86.5799,86.6697,65374.0
2022-05-23 11:50:00,96.48,96.62,96.45,96.55,51388.0,86.6697,86.7955,86.6428,86.7326,51388.0
2022-05-23 12:00:00,96.57,96.69,96.29,96.33,50916.0,86.7506,86.8584,86.499,86.535,50916.0
2022-05-23 12:10:00,96.31,96.41,96.25,96.29,40701.0,86.517,86.6068,86.4631,86.499,40701.0
2022-05-23 12:20:00,96.28,96.42,96.12,96.22,25868.0,86.49,86.6158,86.3463,86.4361,25868.0
2022-05-23 12:30:00,96.23,96.48,96.22,96.48,21059.0,86.4451,86.6697,86.4361,86.6697,21059.0
2022-05-23 12:40:00,96.48,96.57,96.33,96.34,28100.0,86.6697,86.7506,86.535,86.5439,28100.0
2022-05-23 12:50:00,96.32,96.38,96.14,96.37,27270.0,86.526,86.5799,86.3643,86.5709,27270.0
2022-05-23 13:00:00,96.38,96.59,96.34,96.45,28352.0,86.5799,86.7685,86.5439,86.6428,28352.0
2022-05-23 13:10:00,96.43,96.44,95.94,96.09,48989.0,86.6248,86.6338,86.1846,86.3194,48989.0
2022-05-23 13:20:00,96.09,96.2,95.91,96.1,32115.0,86.3194,86.4182,86.1577,86.3283,32115.0
2022-05-23 13:30:00,96.11,96.29,96.02,96.15,39166.0,86.3373,86.499,86.2565,86.3733,39166.0
2022-05-23 13:40:00,96.13,96.2,96.07,96.15,77931.0,86.3553,86.4182,86.3014,86.3733,77931.0
2022-05-23 13:50:00,96.16,96.29,96.04,96.28,92095.0,86.3822,86.499,86.2744,86.49,92095.0
2022-05-23 14:00:00,96.3,96.34,95.95,95.95,80120.0,86.508,86.5439,86.1936,86.1936,80120.0
2022-05-23 14:10:00,95.96,96.05,95.75,95.78,85066.0,86.2026,86.2834,86.0139,86.0409,85066.0
2022-05-23 14:20:00,95.76,95.88,95.7,95.75,81468.0,86.0229,86.1307,85.969,86.0139,81468.0
2022-05-23 14:30:00,95.74,95.81,95.65,95.73,66299.0,86.005,86.0678,85.9241,85.996,66299.0
2022-05-23 14:40:00,95.73,95.85,95.62,95.68,75515.0,85.996,86.1038,85.8972,85.9511,75515.0
2022-05-23 14:50:00,95.67,95.75,95.53,95.57,73405.0,85.9421,86.0139,85.8163,85.8522,73405.0
2022-05-23 15:00:00,95.58,95.74,95.56,95.72,76324.0,85.8612,86.005,85.8433,85.987,76324.0
2022-05-23 15:10:00,95.72,95.72,95.43,95.6,85596.0,85.987,85.987,85.7265,85.8792,85596.0
2022-05-23 15:20:00,95.59,95.69,95.48,95.68,107891.0,85.8702,85.96,85.7714,85.9511,107891.0
2022-05-23 15:30:00,95.67,95.82,95.4,95.4,161007.0,85.9421,86.0768,85.6995,85.6995,161007.0
2022-05-23 15:40:00,95.4,95.42,94.98,95.05,259600.0,85.6995,85.7175,85.3222,85.3851,259600.0
2022-05-23 15:50:00,95.03,95.7,94.99,95.58,670803.0,85.3671,85.969,85.3312,85.8612,670803.0
2022-05-24 09:30:00,96.1,96.55,94.95,96.06,193606.0,86.3283,86.7326,85.2953,86.2924,193606.0
2022-05-24 09:40:00,96.11,97.01,96.08,96.49,113213.0,86.3373,87.1458,86.3104,86.6787,113213.0
2022-05-24 09:50:00,96.52,96.58,96.17,96.25,53729.0,86.7056,86.7595,86.3912,86.4631,53729.0
2022-05-24 10:00:00,96.25,96.46,95.66,95.68,108450.0,86.4631,86.6517,85.9331,85.9511,108450.0
2022-05-24 10:10:00,95.7,95.92,95.37,95.53,57899.0,85.969,86.1667,85.6726,85.8163,57899.0
2022-05-24 10:20:00,95.52,95.6,95.2,95.37,38579.0,85.8073,85.8792,85.5199,85.6726,38579.0
2022-05-24 10:30:00,95.33,95.33,95.05,95.16,67378.0,85.6366,85.6366,85.3851,85.4839,67378.0
2022-05-24 10:40:00,95.17,95.24,94.85,94.9,60020.0,85.4929,85.5558,85.2055,85.2504,60020.0
2022-05-24 10:50:00,94.91,95.13,94.82,95.08,51966.0,85.2594,85.457,85.1785,85.4121,51966.0
2022-05-24 11:00:00,95.08,95.27,95.04,95.14,52487.0,85.4121,85.5827,85.3761,85.466,52487.0
2022-05-24 11:10:00,95.12,95.15,94.79,94.91,97646.0,85.448,85.4749,85.1516,85.2594,97646.0
2022-05-24 11:20:00,94.91,95.28,94.82,95.25,52288.0,85.2594,85.5917,85.1785,85.5648,52288.0
2022-05-24 11:30:00,95.25,95.34,95.2,95.34,39229.0,85.5648,85.6456,85.5199,85.6456,39229.0
2022-05-24 11:40:00,95.36,95.68,95.34,95.63,51397.0,85.6636,85.9511,85.6456,85.9061,51397.0
2022-05-24 11:50:00,95.64,95.76,95.47,95.6,33650.0,85.9151,86.0229,85.7624,85.8792,33650.0
2022-05-24 12:00:00,95.59,95.61,95.43,95.54,28347.0,85.8702,85.8882,85.7265,85.8253,28347.0
2022-05-24 12:10:00,95.52,95.84,95.52,95.66,34725.0,85.8073,86.0948,85.8073,85.9331,34725.0
2022-05-24 12:20:00,95.65,95.76,95.51,95.51,24749.0,85.9241,86.0229,85.7983,85.7983,24749.0
2022-05-24 12:30:00,95.52,95.58,95.23,95.24,26492.0,85.8073,85.8612,85.5468,85.5558,26492.0
2022-05-24 12:40:00,95.24,95.34,95.18,95.34,22499.0,85.5558,85.6456,85.5019,85.6456,22499.0
2022-05-24 12:50:00,95.36,95.66,95.35,95.55,26744.0,85.6636,85.9331,85.6546,85.8343,26744.0
2022-05-24 13:00:00,95.54,95.55,95.23,95.34,32296.0,85.8253,85.8343,85.5468,85.6456,32296.0
2022-05-24 13:10:00,95.32,95.61,95.28,95.56,26256.0,85.6277,85.8882,85.5917,85.8433,26256.0
2022-05-24 13:20:00,95.56,95.83,95.51,95.82,36856.0,85.8433,86.0858,85.7983,86.0768,36856.0
2022-05-24 13:30:00,95.8,95.86,95.65,95.85,33830.0,86.0589,86.1128,85.9241,86.1038,33830.0
2022-05-24 13:40:00,95.86,96.03,95.78,95.96,67414.0,86.1128,86.2655,86.0409,86.2026,67414.0
2022-05-24 13:50:00,95.96,96.2,95.91,96.06,48969.0,86.2026,86.4182,86.1577,86.2924,48969.0
2022-05-24 14:00:00,96.06,96.35,95.97,96.32,62354.0,86.2924,86.5529,86.2116,86.526,62354.0
2022-05-24 14:10:00,96.31,96.56,96.22,96.26,48533.0,86.517,86.7416,86.4361,86.4721,48533.0
2022-05-24 14:20:00,96.27,96.51,96.18,96.42,39015.0,86.4811,86.6967,86.4002,86.6158,39015.0
2022-05-24 14:30:00,96.36,96.62,96.32,96.57,35442.0,86.5619,86.7955,86.526,86.7506,35442.0
2022-05-24 14:40:00,96.58,96.61,96.03,96.1,51329.0,86.7595,86.7865,86.2655,86.3283,51329.0
2022-05-24 14:50:00,96.11,96.11,95.95,96.07,36056.0,86.3373,86.3373,86.1936,86.3014,36056.0
2022-05-24 15:00:00,96.08,96.45,96.08,96.32,38777.0,86.3104,86.6428,86.3104,86.526,38777.0
2022-05-24 15:10:00,96.35,96.51,96.31,96.37,38674.0,86.5529,86.6967,86.517,86.5709,38674.0
2022-05-24 15:20:00,96.38,96.41,96.22,96.35,47970.0,86.5799,86.6068,86.4361,86.5529,47970.0
2022-05-24 15:30:00,96.39,96.63,96.27,96.55,70071.0,86.5889,86.8045,86.4811,86.7326,70071.0
2022-05-24 15:40:00,96.56,96.62,96.38,96.48,105234.0,86.7416,86.7955,86.5799,86.6697,105234.0
2022-05-24 15:50:00,96.5,96.56,96.22,96.48,332612.0,86.6877,86.7416,86.4361,86.6697,332612.0
2022-05-25 09:30:00,97.05,97.47,96.53,97.47,139443.0,87.1818,87.559,86.7146,87.559,139443.0
2022-05-25 09:40:00,97.47,97.63,97.07,97.6,58414.0,87.559,87.7028,87.1997,87.6758,58414.0
2022-05-25 09:50:00,97.61,97.79,97.37,97.41,53421.0,87.6848,87.8465,87.4692,87.5051,53421.0
2022-05-25 10:00:00,97.41,97.65,97.24,97.32,70555.0,87.5051,87.7207,87.3524,87.4243,70555.0
2022-05-25 10:10:00,97.34,97.8,97.22,97.69,91462.0,87.4423,87.8555,87.3345,87.7567,91462.0
2022-05-25 10:20:00,97.7,97.86,97.57,97.8,61139.0,87.7657,87.9094,87.6489,87.8555,61139.0
2022-05-25 10:30:00,97.81,98.04,97.75,97.94,52500.0,87.8645,88.0711,87.8106,87.9813,52500.0
2022-05-25 10:40:00,97.93,97.95,97.67,97.74,67311.0,87.9723,87.9902,87.7387,87.8016,67311.0
2022-05-25 10:50:00,97.76,97.84,97.59,97.59,37943.0,87.8196,87.8914,87.6668,87.6668,37943.0
2022-05-25 11:00:00,97.61,97.64,97.21,97.42,38976.0,87.6848,87.7118,87.3255,87.5141,38976.0
2022-05-25 11:10:00,97.42,97.57,97.35,97.54,44729.0,87.5141,87.6489,87.4512,87.6219,44729.0
2022-05-25 11:20:00,97.53,97.74,97.49,97.53,39532.0,87.6129,87.8016,87.577,87.6129,39532.0
2022-05-25 11:30:00,97.49,97.49,96.94,97.04,73076.0,87.577,87.577,87.0829,87.1728,73076.0
2022-05-25 11:40:00,97.02,97.25,97.01,97.15,30960.0,87.1548,87.3614,87.1458,87.2716,30960.0
2022-05-25 11:50:00,97.12,97.3,97.12,97.22,26912.0,87.2446,87.4063,87.2446,87.3345,26912.0
2022-05-25 12:00:00,97.22,97.37,97.12,97.16,37118.0,87.3345,87.4692,87.2446,87.2806,37118.0
2022-05-25 12:10:00,97.17,97.22,97.07,97.2,33208.0,87.2895,87.3345,87.1997,87.3165,33208.0
2022-05-25 12:20:00,97.2,97.26,96.96,97.02,40401.0,87.3165,87.3704,87.1009,87.1548,40401.0
2022-05-25 12:30:00,97.03,97.03,96.8,96.91,35346.0,87.1638,87.1638,86.9572,87.056,35346.0
2022-05-25 12:40:00,96.96,97.1,96.95,97.07,18877.0,87.1009,87.2267,87.0919,87.1997,18877.0
2022-05-25 12:50:00,97.06,97.21,96.96,97.21,21887.0,87.1907,87.3255,87.1009,87.3255,21887.0
2022-05-25 13:00:00,97.2,97.21,97.07,97.13,18478.0,87.3165,87.3255,87.1997,87.2536,18478.0
2022-05-25 13:10:00,97.15,97.21,97.0,97.12,29880.0,87.2716,87.3255,87.1368,87.2446,29880.0
2022-05-25 13:20:00,97.11,97.33,97.02,97.29,29851.0,87.2356,87.4333,87.1548,87.3973,29851.0
2022-05-25 13:30:00,97.28,97.32,97.1,97.1,33297.0,87.3884,87.4243,87.2267,87.2267,33297.0
2022-05-25 13:40:00,97.11,97.21,97.07,97.13,25103.0,87.2356,87.3255,87.1997,87.2536,25103.0
2022-05-25 13:50:00,97.11,97.11,96.92,97.01,22149.0,87.2356,87.2356,87.065,87.1458,22149.0
2022-05-25 14:00:00,96.99,97.38,96.71,96.9,40139.0,87.1279,87.4782,86.8763,87.047,40139.0
2022-05-25 14:10:00,96.91,97.28,96.81,97.11,31214.0,87.056,87.3884,86.9662,87.2356,31214.0
2022-05-25 14:20:00,97.1,97.5,97.05,97.45,24599.0,87.2267,87.586,87.1818,87.5411,24599.0
2022-05-25 14:30:00,97.45,97.53,97.34,97.34,31258.0,87.5411,87.6129,87.4423,87.4423,31258.0
2022-05-25 14:40:00,97.32,97.58,97.26,97.27,25077.0,87.4243,87.6579,87.3704,87.3794,25077.0
2022-05-25 14:50:00,97.28,97.54,97.28,97.36,33108.0,87.3884,87.6219,87.3884,87.4602,33108.0
2022-05-25 15:00:00,97.37,97.67,97.35,97.61,43667.0,87.4692,87.7387,87.4512,87.6848,43667.0
2022-05-25 15:10:00,97.64,97.68,97.41,97.44,58552.0,87.7118,87.7477,87.5051,87.5321,58552.0
2022-05-25 15:20:00,97.42,97.51,97.32,97.32,38295.0,87.5141,87.595,87.4243,87.4243,38295.0
2022-05-25 15:30:00,97.32,97.41,97.09,97.11,76777.0,87.4243,87.5051,87.2177,87.2356,76777.0
2022-05-25 15:40:00,97.14,97.21,97.02,97.12,132364.0,87.2626,87.3255,87.1548,87.2446,132364.0
2022-05-25 15:50:00,97.11,97.31,96.92,97.18,235654.0,87.2356,87.4153,87.065,87.2985,235654.0
2022-05-26 09:30:00,97.84,98.42,97.75,98.41,107275.0,87.8914,88.4124,87.8106,88.4035,107275.0
2022-05-26 09:40:00,98.47,98.87,98.16,98.3,101680.0,88.4574,88.8167,88.1789,88.3046,101680.0
2022-05-26 09:50:00,98.31,98.47,98.05,98.06,49065.0,88.3136,88.4574,88.0801,88.0891,49065.0
2022-05-26 10:00:00,98.07,98.41,98.01,98.2,45935.0,88.098,88.4035,88.0441,88.2148,45935.0
2022-05-26 10:10:00,98.17,98.17,97.91,97.95,50748.0,88.1879,88.1879,87.9543,87.9902,50748.0
2022-05-26 10:20:00,97.94,98.32,97.88,98.3,41328.0,87.9813,88.3226,87.9274,88.3046,41328.0
2022-05-26 10:30:00,98.29,98.53,98.28,98.47,50263.0,88.2957,88.5113,88.2867,88.4574,50263.0
2022-05-26 10:40:00,98.47,98.49,98.04,98.19,48907.0,88.4574,88.4753,88.0711,88.2058,48907.0
2022-05-26 10:50:00,98.18,98.36,98.05,98.06,32782.0,88.1968,88.3585,88.0801,88.0891,32782.0
2022-05-26 11:00:00,98.05,98.18,98.0,98.13,29988.0,88.0801,88.1968,88.0352,88.1519,29988.0
2022-05-26 11:10:00,98.14,98.35,98.13,98.2,40015.0,88.1609,88.3496,88.1519,88.2148,40015.0
2022-05-26 11:20:00,98.23,98.43,98.22,98.3,34742.0,88.2418,88.4214,88.2328,88.3046,34742.0
2022-05-26 11:30:00,98.33,98.42,98.2,98.3,40604.0,88.3316,88.4124,88.2148,88.3046,40604.0
2022-05-26 11:40:00,98.3,98.3,98.06,98.11,20662.0,88.3046,88.3046,88.0891,88.134,20662.0
2022-05-26 11:50:00,98.11,98.3,98.09,98.28,22815.0,88.134,88.3046,88.116,88.2867,22815.0
2022-05-26 12:00:00,98.27,98.43,98.26,98.31,44484.0,88.2777,88.4214,88.2687,88.3136,44484.0
2022-05-26 12:10:00,98.31,98.35,98.15,98.17,39206.0,88.3136,88.3496,88.1699,88.1879,39206.0
2022-05-26 12:20:00,98.16,98.35,98.15,98.32,21717.0,88.1789,88.3496,88.1699,88.3226,21717.0
2022-05-26 12:30:00,98.33,98.39,98.27,98.35,28251.0,88.3316,88.3855,88.2777,88.3496,28251.0
2022-05-26 12:40:00,98.35,98.39,98.26,98.26,41956.0,88.3496,88.3855,88.2687,88.2687,41956.0
2022-05-26 12:50:00,98.25,98.5,98.2,98.46,46443.0,88.2597,88.4843,88.2148,88.4484,46443.0
2022-05-26 13:00:00,98.45,98.51,98.37,98.48,34971.0,88.4394,88.4933,88.3675,88.4663,34971.0
2022-05-26 13:10:00,98.49,98.51,98.38,98.47,67715.0,88.4753,88.4933,88.3765,88.4574,67715.0
2022-05-26 13:20:00,98.47,98.55,98.37,98.4,36926.0,88.4574,88.5292,88.3675,88.3945,36926.0
2022-05-26 13:30:00,98.4,98.52,98.39,98.44,50741.0,88.3945,88.5023,88.3855,88.4304,50741.0
2022-05-26 13:40:00,98.44,98.48,98.39,98.43,32871.0,88.4304,88.4663,88.3855,88.4214,32871.0
2022-05-26 13:50:00,98.43,98.43,98.25,98.29,28701.0,88.4214,88.4214,88.2597,88.2957,28701.0
2022-05-26 14:00:00,98.29,98.42,98.21,98.23,37952.0,88.2957,88.4124,88.2238,88.2418,37952.0
2022-05-26 14:10:00,98.22,98.23,98.06,98.07,60406.0,88.2328,88.2418,88.0891,88.098,60406.0
2022-05-26 14:20:00,98.07,98.08,97.87,97.9,89154.0,88.098,88.107,87.9184,87.9453,89154.0
2022-05-26 14:30:00,97.87,97.99,97.87,97.92,65041.0,87.9184,88.0262,87.9184,87.9633,65041.0
2022-05-26 14:40:00,97.93,98.06,97.88,97.98,36721.0,87.9723,88.0891,87.9274,88.0172,36721.0
2022-05-26 14:50:00,97.99,98.01,97.83,97.84,33424.0,88.0262,88.0441,87.8824,87.8914,33424.0
2022-05-26 15:00:00,97.83,97.94,97.7,97.91,35468.0,87.8824,87.9813,87.7657,87.9543,35468.0
2022-05-26 15:10:00,97.92,97.93,97.69,97.79,55504.0,87.9633,87.9723,87.7567,87.8465,55504.0
2022-05-26 15:20:00,97.79,97.91,97.63,97.9,73021.0,87.8465,87.9543,87.7028,87.9453,73021.0
2022-05-26 15:30:00,97.89,98.15,97.86,98.1,102728.0,87.9363,88.1699,87.9094,88.125,102728.0
2022-05-26 15:40:00,98.1,98.3,98.07,98.19,123276.0,88.125,88.3046,88.098,88.2058,123276.0
2022-05-26 15:50:00,98.2,98.25,97.71,97.83,301654.0,88.2148,88.2597,87.7746,87.8824,301654.0
2022-05-27 09:30:00,96.45,96.83,95.76,96.58,226495.0,86.6428,86.9841,86.0229,86.7595,226495.0
2022-05-27 09:40:00,96.61,97.06,96.16,96.91,171184.0,86.7865,87.1907,86.3822,87.056,171184.0
2022-05-27 09:50:00,96.9,97.52,96.75,97.5,86253.0,87.047,87.604,86.9123,87.586,86253.0
2022-05-27 10:00:00,97.47,97.47,97.07,97.25,48176.0,87.559,87.559,87.1997,87.3614,48176.0
2022-05-27 10:10:00,97.26,97.26,96.97,97.26,49435.0,87.3704,87.3704,87.1099,87.3704,49435.0
2022-05-27 10:20:00,97.25,97.32,96.86,96.87,99959.0,87.3614,87.4243,87.0111,87.0201,99959.0
2022-05-27 10:30:00,96.88,97.03,96.8,97.02,63513.0,87.029,87.1638,86.9572,87.1548,63513.0
2022-05-27 10:40:00,97.0,97.23,96.84,97.19,36951.0,87.1368,87.3434,86.9931,87.3075,36951.0
2022-05-27 10:50:00,97.2,97.25,97.09,97.19,42682.0,87.3165,87.3614,87.2177,87.3075,42682.0
2022-05-27 11:00:00,97.18,97.34,97.08,97.27,35653.0,87.2985,87.4423,87.2087,87.3794,35653.0
2022-05-27 11:10:00,97.28,97.55,97.19,97.45,38540.0,87.3884,87.6309,87.3075,87.5411,38540.0
2022-05-27 11:20:00,97.45,97.57,97.39,97.43,27432.0,87.5411,87.6489,87.4872,87.5231,27432.0
2022-05-27 11:30:00,97.42,97.45,97.17,97.18,30147.0,87.5141,87.5411,87.2895,87.2985,30147.0
2022-05-27 11:40:00,97.19,97.39,97.17,97.35,38747.0,87.3075,87.4872,87.2895,87.4512,38747.0
2022-05-27 11:50:00,97.36,97.4,97.27,97.35,58077.0,87.4602,87.4962,87.3794,87.4512,58077.0
2022-05-27 12:00:00,97.35,97.41,97.14,97.19,44865.0,87.4512,87.5051,87.2626,87.3075,44865.0
2022-05-27 12:10:00,97.19,97.33,97.14,97.27,70255.0,87.3075,87.4333,87.2626,87.3794,70255.0
2022-05-27 12:20:00,97.27,97.28,97.08,97.28,50832.0,87.3794,87.3884,87.2087,87.3884,50832.0
2022-05-27 12:30:00,97.3,97.36,97.22,97.36,41951.0,87.4063,87.4602,87.3345,87.4602,41951.0
2022-05-27 12:40:00,97.37,97.4,97.24,97.28,54356.0,87.4692,87.4962,87.3524,87.3884,54356.0
2022-05-27 12:50:00,97.29,97.41,97.24,97.35,59614.0,87.3973,87.5051,87.3524,87.4512,59614.0
2022-05-27 13:00:00,97.38,97.55,97.38,97.52,32123.0,87.4782,87.6309,87.4782,87.604,32123.0
2022-05-27 13:10:00,97.51,97.62,97.49,97.53,26144.0,87.595,87.6938,87.577,87.6129,26144.0
2022-05-27 13:20:00,97.53,97.56,97.42,97.52,26224.0,87.6129,87.6399,87.5141,87.604,26224.0
2022-05-27 13:30:00,97.48,97.56,97.39,97.39,51799.0,87.568,87.6399,87.4872,87.4872,51799.0
2022-05-27 13:40:00,97.39,97.52,97.34,97.45,32251.0,87.4872,87.604,87.4423,87.5411,32251.0
2022-05-27 13:50:00,97.45,97.45,97.32,97.35,35917.0,87.5411,87.5411,87.4243,87.4512,35917.0
2022-05-27 14:00:00,97.35,97.69,97.32,97.67,71686.0,87.4512,87.7567,87.4243,87.7387,71686.0
2022-05-27 14:10:00,97.65,97.65,97.39,97.45,55077.0,87.7207,87.7207,87.4872,87.5411,55077.0
2022-05-27 14:20:00,97.45,97.48,97.33,97.33,29346.0,87.5411,87.568,87.4333,87.4333,29346.0
2022-05-27 14:30:00,97.33,97.46,97.32,97.41,38323.0,87.4333,87.5501,87.4243,87.5051,38323.0
2022-05-27 14:40:00,97.42,97.62,97.41,97.59,93296.0,87.5141,87.6938,87.5051,87.6668,93296.0
2022-05-27 14:50:00,97.61,97.68,97.5,97.56,40704.0,87.6848,87.7477,87.586,87.6399,40704.0
2022-05-27 15:00:00,97.55,97.86,97.55,97.84,36219.0,87.6309,87.9094,87.6309,87.8914,36219.0
2022-05-27 15:10:00,97.85,97.85,97.75,97.81,43732.0,87.9004,87.9004,87.8106,87.8645,43732.0
2022-05-27 15:20:00,97.81,98.01,97.76,97.99,46197.0,87.8645,88.0441,87.8196,88.0262,46197.0
2022-05-27 15:30:00,97.98,98.1,97.87,97.99,77152.0,88.0172,88.125,87.9184,88.0262,77152.0
2022-05-27 15:40:00,97.97,98.05,97.89,97.96,93325.0,88.0082,88.0801,87.9363,87.9992,93325.0
2022-05-27 15:50:00,97.95,98.07,97.81,98.06,235690.0,87.9902,88.098,87.8645,88.0891,235690.0
2022-05-31 09:30:00,97.5,97.74,96.9,97.42,234529.0,87.586,87.8016,87.047,87.5141,234529.0
2022-05-31 09:40:00,97.47,97.6,96.54,96.78,123597.0,87.559,87.6758,86.7236,86.9392,123597.0
2022-05-31 09:50:00,96.82,97.44,96.79,97.18,64400.0,86.9751,87.5321,86.9482,87.2985,64400.0
2022-05-31 10:00:00,97.22,97.61,97.05,97.54,63651.0,87.3345,87.6848,87.1818,87.6219,63651.0
2022-05-31 10:10:00,97.52,97.87,97.52,97.83,40152.0,87.604,87.9184,87.604,87.8824,40152.0
2022-05-31 10:20:00,97.81,98.16,97.46,97.53,54557.0,87.8645,88.1789,87.5501,87.6129,54557.0
2022-05-31 10:30:00,97.55,97.93,97.54,97.66,47067.0,87.6309,87.9723,87.6219,87.7297,47067.0
2022-05-31 10:40:00,97.67,98.02,97.67,97.83,39220.0,87.7387,88.0531,87.7387,87.8824,39220.0
2022-05-31 10:50:00,97.83,98.01,97.75,97.84,70692.0,87.8824,88.0441,87.8106,87.8914,70692.0
2022-05-31 11:00:00,97.83,98.07,97.75,97.82,66525.0,87.8824,88.098,87.8106,87.8735,66525.0
2022-05-31 11:10:00,97.81,98.0,97.72,97.87,72824.0,87.8645,88.0352,87.7836,87.9184,72824.0
2022-05-31 11:20:00,97.86,97.99,97.8,97.85,46431.0,87.9094,88.0262,87.8555,87.9004,46431.0
2022-05-31 11:30:00,97.81,98.05,97.81,98.0,60303.0,87.8645,88.0801,87.8645,88.0352,60303.0
2022-05-31 11:40:00,97.98,98.03,97.71,97.75,46701.0,88.0172,88.0621,87.7746,87.8106,46701.0
2022-05-31 11:50:00,97.77,97.87,97.7,97.84,50202.0,87.8285,87.9184,87.7657,87.8914,50202.0
2022-05-31 12:00:00,97.85,98.0,97.83,97.84,40611.0,87.9004,88.0352,87.8824,87.8914,40611.0
2022-05-31 12:10:00,97.84,98.0,97.81,97.98,113520.0,87.8914,88.0352,87.8645,88.0172,113520.0
2022-05-31 12:20:00,97.98,98.01,97.81,97.84,131173.0,88.0172,88.0441,87.8645,87.8914,131173.0
2022-05-31 12:30:00,97.85,98.0,97.77,97.97,26440.0,87.9004,88.0352,87.8285,88.0082,26440.0
2022-05-31 12:40:00,97.97,97.99,97.8,97.9,29817.0,88.0082,88.0262,87.8555,87.9453,29817.0
2022-05-31 12:50:00,97.92,98.02,97.87,97.94,47444.0,87.9633,88.0531,87.9184,87.9813,47444.0
2022-05-31 13:00:00,97.94,98.1,97.88,98.07,78998.0,87.9813,88.125,87.9274,88.098,78998.0
2022-05-31 13:10:00,98.06,98.09,97.71,97.8,46604.0,88.0891,88.116,87.7746,87.8555,46604.0
2022-05-31 13:20:00,97.81,97.93,97.79,97.9,28782.0,87.8645,87.9723,87.8465,87.9453,28782.0
2022-05-31 13:30:00,97.91,98.05,97.86,97.88,53020.0,87.9543,88.0801,87.9094,87.9274,53020.0
2022-05-31 13:40:00,97.87,98.03,97.86,97.92,55645.0,87.9184,88.0621,87.9094,87.9633,55645.0
2022-05-31 13:50:00,97.91,98.07,97.9,98.06,71829.0,87.9543,88.098,87.9453,88.0891,71829.0
2022-05-31 14:00:00,98.05,98.16,97.89,97.96,73716.0,88.0801,88.1789,87.9363,87.9992,73716.0
2022-05-31 14:10:00,97.98,98.03,97.89,98.0,73998.0,88.0172,88.0621,87.9363,88.0352,73998.0
2022-05-31 14:20:00,98.02,98.06,97.87,97.97,73467.0,88.0531,88.0891,87.9184,88.0082,73467.0
2022-05-31 14:30:00,97.98,98.02,97.84,97.86,44214.0,88.0172,88.0531,87.8914,87.9094,44214.0
2022-05-31 14:40:00,97.86,97.86,97.37,97.4,70983.0,87.9094,87.9094,87.4692,87.4962,70983.0
2022-05-31 14:50:00,97.39,97.55,97.31,97.42,82597.0,87.4872,87.6309,87.4153,87.5141,82597.0
2022-05-31 15:00:00,97.41,97.44,97.1,97.26,68799.0,87.5051,87.5321,87.2267,87.3704,68799.0
2022-05-31 15:10:00,97.25,97.37,97.14,97.14,58738.0,87.3614,87.4692,87.2626,87.2626,58738.0
2022-05-31 15:20:00,97.15,97.29,97.12,97.24,48791.0,87.2716,87.3973,87.2446,87.3524,48791.0
2022-05-31 15:30:00,97.23,97.37,97.19,97.34,94358.0,87.3434,87.4692,87.3075,87.4423,94358.0
2022-05-31 15:40:00,97.35,97.38,97.02,97.07,126652.0,87.4512,87.4782,87.1548,87.1997,126652.0
2022-05-31 15:50:00,97.04,97.3,96.42,96.79,885931.0,87.1728,87.4063,86.6158,86.9482,885931.0
2022-06-01 09:30:00,97.38,97.77,96.63,96.63,137323.0,87.4782,87.8285,86.8045,86.8045,137323.0
2022-06-01 09:40:00,96.64,96.87,95.94,96.05,63357.0,86.8134,87.0201,86.1846,86.2834,63357.0
2022-06-01 09:50:00,96.05,96.22,95.85,96.22,63359.0,86.2834,86.4361,86.1038,86.4361,63359.0
2022-06-01 10:00:00,96.23,96.28,95.88,96.0,72753.0,86.4451,86.49,86.1307,86.2385,72753.0
2022-06-01 10:10:00,96.02,96.06,95.83,95.94,58712.0,86.2565,86.2924,86.0858,86.1846,58712.0
2022-06-01 10:20:00,95.92,96.06,95.85,96.0,60395.0,86.1667,86.2924,86.1038,86.2385,60395.0
2022-06-01 10:30:00,96.01,96.08,95.67,95.76,58620.0,86.2475,86.3104,85.9421,86.0229,58620.0
2022-06-01 10:40:00,95.73,95.74,95.16,95.49,63145.0,85.996,86.005,85.4839,85.7804,63145.0
2022-06-01 10:50:00,95.45,96.02,95.45,96.02,55947.0,85.7444,86.2565,85.7444,86.2565,55947.0
2022-06-01 11:00:00,95.98,96.06,95.8,95.89,74143.0,86.2206,86.2924,86.0589,86.1397,74143.0
2022-06-01 11:10:00,95.92,96.1,95.78,95.97,43955.0,86.1667,86.3283,86.0409,86.2116,43955.0
2022-06-01 11:20:00,95.94,95.99,95.79,95.96,45215.0,86.1846,86.2295,86.0499,86.2026,45215.0
2022-06-01 11:30:00,95.94,96.06,95.85,95.92,41499.0,86.1846,86.2924,86.1038,86.1667,41499.0
2022-06-01 11:40:00,95.97,95.99,95.82,95.82,88781.0,86.2116,86.2295,86.0768,86.0768,88781.0
2022-06-01 11:50:00,95.82,96.14,95.81,96.08,97191.0,86.0768,86.3643,86.0678,86.3104,97191.0
2022-06-01 12:00:00,96.09,96.39,96.05,96.23,68869.0,86.3194,86.5889,86.2834,86.4451,68869.0
2022-06-01 12:10:00,96.23,96.32,96.16,96.2,80253.0,86.4451,86.526,86.3822,86.4182,80253.0
2022-06-01 12:20:00,96.17,96.22,95.97,95.98,19158.0,86.3912,86.4361,86.2116,86.2206,19158.0
2022-06-01 12:30:00,95.98,96.16,95.98,96.1,31749.0,86.2206,86.3822,86.2206,86.3283,31749.0
2022-06-01 12:40:00,96.09,96.12,95.82,95.88,33093.0,86.3194,86.3463,86.0768,86.1307,33093.0
2022-06-01 12:50:00,95.88,96.01,95.83,95.92,49638.0,86.1307,86.2475,86.0858,86.1667,49638.0
2022-06-01 13:00:00,95.93,96.07,95.74,96.05,47780.0,86.1756,86.3014,86.005,86.2834,47780.0
2022-06-01 13:10:00,96.05,96.12,95.93,96.1,50867.0,86.2834,86.3463,86.1756,86.3283,50867.0
2022-06-01 13:20:00,96.1,96.26,96.08,96.19,126447.0,86.3283,86.4721,86.3104,86.4092,126447.0
2022-06-01 13:30:00,96.18,96.48,96.17,96.36,80239.0,86.4002,86.6697,86.3912,86.5619,80239.0
2022-06-01 13:40:00,96.33,96.35,96.04,96.05,51920.0,86.535,86.5529,86.2744,86.2834,51920.0
2022-06-01 13:50:00,96.03,96.13,95.95,96.0,62174.0,86.2655,86.3553,86.1936,86.2385,62174.0
2022-06-01 14:00:00,95.98,96.11,95.94,96.03,29760.0,86.2206,86.3373,86.1846,86.2655,29760.0
2022-06-01 14:10:00,96.03,96.08,95.9,96.02,33440.0,86.2655,86.3104,86.1487,86.2565,33440.0
2022-06-01 14:20:00,96.0,96.23,95.97,96.13,51886.0,86.2385,86.4451,86.2116,86.3553,51886.0
2022-06-01 14:30:00,96.14,96.23,96.06,96.07,42409.0,86.3643,86.4451,86.2924,86.3014,42409.0
2022-06-01 14:40:00,96.06,96.22,96.03,96.13,52642.0,86.2924,86.4361,86.2655,86.3553,52642.0
2022-06-01 14:50:00,96.12,96.23,96.05,96.2,60743.0,86.3463,86.4451,86.2834,86.4182,60743.0
2022-06-01 15:00:00,96.2,96.45,96.16,96.43,53256.0,86.4182,86.6428,86.3822,86.6248,53256.0
2022-06-01 15:10:00,96.42,96.65,96.41,96.62,65934.0,86.6158,86.8224,86.6068,86.7955,65934.0
2022-06-01 15:20:00,96.61,96.66,96.48,96.64,49391.0,86.7865,86.8314,86.6697,86.8134,49391.0
2022-06-01 15:30:00,96.63,97.15,96.58,97.09,116693.0,86.8045,87.2716,86.7595,87.2177,116693.0
2022-06-01 15:40:00,97.09,97.09,96.86,96.98,109594.0,87.2177,87.2177,87.0111,87.1189,109594.0
2022-06-01 15:50:00,96.98,97.04,96.51,96.56,284456.0,87.1189,87.1728,86.6967,86.7416,284456.0
2022-06-02 09:30:00,96.62,96.77,95.53,95.71,167400.0,86.7955,86.9302,85.8163,85.978,167400.0
2022-06-02 09:40:00,95.69,95.71,94.8,94.98,122342.0,85.96,85.978,85.1605,85.3222,122342.0
2022-06-02 09:50:00,95.02,95.07,94.53,94.7,111333.0,85.3582,85.4031,84.918,85.0707,111333.0
2022-06-02 10:00:00,94.72,94.94,94.53,94.89,106243.0,85.0887,85.2863,84.918,85.2414,106243.0
2022-06-02 10:10:00,94.87,95.31,94.75,95.1,82214.0,85.2234,85.6187,85.1156,85.43,82214.0
2022-06-02 10:20:00,95.11,95.45,94.96,95.45,123691.0,85.439,85.7444,85.3043,85.7444,123691.0
2022-06-02 10:30:00,95.45,95.6,95.32,95.51,90199.0,85.7444,85.8792,85.6277,85.7983,90199.0
2022-06-02 10:40:00,95.53,95.8,95.52,95.7,60975.0,85.8163,86.0589,85.8073,85.969,60975.0
2022-06-02 10:50:00,95.7,95.99,95.66,95.95,128989.0,85.969,86.2295,85.9331,86.1936,128989.0
2022-06-02 11:00:00,95.97,96.02,95.73,96.01,58899.0,86.2116,86.2565,85.996,86.2475,58899.0
2022-06-02 11:10:00,96.01,96.1,95.94,96.08,92111.0,86.2475,86.3283,86.1846,86.3104,92111.0
2022-06-02 11:20:00,96.08,96.12,95.88,96.03,100804.0,86.3104,86.3463,86.1307,86.2655,100804.0
2022-06-02 11:30:00,96.04,96.04,95.84,95.89,31566.0,86.2744,86.2744,86.0948,86.1397,31566.0
2022-06-02 11:40:00,95.91,96.29,95.91,96.24,93536.0,86.1577,86.499,86.1577,86.4541,93536.0
2022-06-02 11:50:00,96.25,96.54,96.17,96.39,55580.0,86.4631,86.7236,86.3912,86.5889,55580.0
2022-06-02 12:00:00,96.4,96.52,96.13,96.49,44214.0,86.5978,86.7056,86.3553,86.6787,44214.0
2022-06-02 12:10:00,96.51,96.55,96.28,96.3,38013.0,86.6967,86.7326,86.49,86.508,38013.0
2022-06-02 12:20:00,96.3,96.57,96.3,96.52,38277.0,86.508,86.7506,86.508,86.7056,38277.0
2022-06-02 12:30:00,96.51,96.54,96.37,96.41,31237.0,86.6967,86.7236,86.5709,86.6068,31237.0
2022-06-02 12:40:00,96.42,96.44,96.23,96.28,38900.0,86.6158,86.6338,86.4451,86.49,38900.0
2022-06-02 12:50:00,96.3,96.53,96.3,96.48,21002.0,86.508,86.7146,86.508,86.6697,21002.0
2022-06-02 13:00:00,96.47,96.59,96.39,96.48,25316.0,86.6607,86.7685,86.5889,86.6697,25316.0
2022-06-02 13:10:00,96.48,96.49,96.18,96.18,44034.0,86.6697,86.6787,86.4002,86.4002,44034.0
2022-06-02 13:20:00,96.14,96.34,96.12,96.26,42871.0,86.3643,86.5439,86.3463,86.4721,42871.0
2022-06-02 13:30:00,96.28,96.5,96.28,96.47,39000.0,86.49,86.6877,86.49,86.6607,39000.0
2022-06-02 13:40:00,96.5,96.7,96.41,96.64,43010.0,86.6877,86.8673,86.6068,86.8134,43010.0
2022-06-02 13:50:00,96.64,96.68,96.55,96.66,24741.0,86.8134,86.8494,86.7326,86.8314,24741.0
2022-06-02 14:00:00,96.66,96.77,96.55,96.71,25115.0,86.8314,86.9302,86.7326,86.8763,25115.0
2022-06-02 14:10:00,96.69,96.75,96.6,96.67,42329.0,86.8584,86.9123,86.7775,86.8404,42329.0
2022-06-02 14:20:00,96.67,96.69,96.58,96.64,36061.0,86.8404,86.8584,86.7595,86.8134,36061.0
2022-06-02 14:30:00,96.64,96.8,96.61,96.72,51449.0,86.8134,86.9572,86.7865,86.8853,51449.0
2022-06-02 14:40:00,96.69,96.91,96.67,96.84,27366.0,86.8584,87.056,86.8404,86.9931,27366.0
2022-06-02 14:50:00,96.82,96.9,96.75,96.86,25078.0,86.9751,87.047,86.9123,87.0111,25078.0
2022-06-02 15:00:00,96.86,97.0,96.82,96.94,39507.0,87.0111,87.1368,86.9751,87.0829,39507.0
2022-06-02 15:10:00,96.94,97.0,96.9,96.91,35788.0,87.0829,87.1368,87.047,87.056,35788.0
2022-06-02 15:20:00,96.92,97.0,96.83,96.97,37006.0,87.065,87.1368,86.9841,87.1099,37006.0
2022-06-02 15:30:00,96.96,97.04,96.93,97.01,78905.0,87.1009,87.1728,87.074,87.1458,78905.0
2022-06-02 15:40:00,97.02,97.09,96.98,97.02,87825.0,87.1548,87.2177,87.1189,87.1548,87825.0
2022-06-02 15:50:00,97.03,97.28,97.03,97.24,232127.0,87.1638,87.3884,87.1638,87.3524,232127.0
2022-06-03 09:30:00,96.92,97.14,96.27,96.28,83531.0,87.065,87.2626,86.4811,86.49,83531.0
2022-06-03 09:40:00,96.34,96.65,96.23,96.28,49209.0,86.5439,86.8224,86.4451,86.49,49209.0
2022-06-03 09:50:00,96.23,96.32,96.1,96.23,28060.0,86.4451,86.526,86.3283,86.4451,28060.0
2022-06-03 10:00:00,96.26,96.71,96.16,96.66,40775.0,86.4721,86.8763,86.3822,86.8314,40775.0
2022-06-03 10:10:00,96.66,96.66,96.35,96.42,52270.0,86.8314,86.8314,86.5529,86.6158,52270.0
2022-06-03 10:20:00,96.41,96.49,96.19,96.38,29417.0,86.6068,86.6787,86.4092,86.5799,29417.0
2022-06-03 10:30:00,96.32,96.52,96.02,96.08,33305.0,86.526,86.7056,86.2565,86.3104,33305.0
2022-06-03 10:40:00,96.07,96.22,95.93,96.14,62016.0,86.3014,86.4361,86.1756,86.3643,62016.0
2022-06-03 10:50:00,96.21,96.49,96.2,96.45,44245.0,86.4272,86.6787,86.4182,86.6428,44245.0
2022-06-03 11:00:00,96.45,96.53,96.17,96.19,95690.0,86.6428,86.7146,86.3912,86.4092,95690.0
2022-06-03 11:10:00,96.2,96.4,96.15,96.34,42454.0,86.4182,86.5978,86.3733,86.5439,42454.0
2022-06-03 11:20:00,96.36,96.38,96.14,96.26,25867.0,86.5619,86.5799,86.3643,86.4721,25867.0
2022-06-03 11:30:00,96.25,96.3,96.15,96.26,79005.0,86.4631,86.508,86.3733,86.4721,79005.0
2022-06-03 11:40:00,96.26,96.31,95.88,95.9,41741.0,86.4721,86.517,86.1307,86.1487,41741.0
2022-06-03 11:50:00,95.85,96.03,95.78,95.88,26469.0,86.1038,86.2655,86.0409,86.1307,26469.0
2022-06-03 12:00:00,95.9,96.01,95.85,95.89,44116.0,86.1487,86.2475,86.1038,86.1397,44116.0
2022-06-03 12:10:00,95.89,95.97,95.76,95.76,27262.0,86.1397,86.2116,86.0229,86.0229,27262.0
2022-06-03 12:20:00,95.76,96.01,95.75,95.97,26382.0,86.0229,86.2475,86.0139,86.2116,26382.0
2022-06-03 12:30:00,95.98,96.03,95.8,96.03,49411.0,86.2206,86.2655,86.0589,86.2655,49411.0
2022-06-03 12:40:00,96.02,96.03,95.81,95.94,20611.0,86.2565,86.2655,86.0678,86.1846,20611.0
2022-06-03 12:50:00,95.93,96.12,95.87,96.11,25143.0,86.1756,86.3463,86.1217,86.3373,25143.0
2022-06-03 13:00:00,96.13,96.46,96.11,96.32,53112.0,86.3553,86.6517,86.3373,86.526,53112.0
2022-06-03 13:10:00,96.31,96.31,95.98,96.01,32308.0,86.517,86.517,86.2206,86.2475,32308.0
2022-06-03 13:20:00,96.01,96.03,95.83,95.91,51421.0,86.2475,86.2655,86.0858,86.1577,51421.0
2022-06-03 13:30:00,95.91,95.91,95.71,95.72,34923.0,86.1577,86.1577,85.978,85.987,34923.0
2022-06-03 13:40:00,95.73,95.75,95.59,95.66,43787.0,85.996,86.0139,85.8702,85.9331,43787.0
2022-06-03 13:50:00,95.67,95.68,95.54,95.6,41064.0,85.9421,85.9511,85.8253,85.8792,41064.0
2022-06-03 14:00:00,95.61,95.66,95.4,95.59,44061.0,85.8882,85.9331,85.6995,85.8702,44061.0
2022-06-03 14:10:00,95.6,95.67,95.48,95.65,46513.0,85.8792,85.9421,85.7714,85.9241,46513.0
2022-06-03 14:20:00,95.65,95.73,95.58,95.65,39783.0,85.9241,85.996,85.8612,85.9241,39783.0
2022-06-03 14:30:00,95.65,95.67,95.36,95.4,48910.0,85.9241,85.9421,85.6636,85.6995,48910.0
2022-06-03 14:40:00,95.38,95.45,95.33,95.36,42669.0,85.6816,85.7444,85.6366,85.6636,42669.0
2022-06-03 14:50:00,95.36,95.42,95.25,95.31,90399.0,85.6636,85.7175,85.5648,85.6187,90399.0
2022-06-03 15:00:00,95.3,95.36,95.08,95.08,114288.0,85.6097,85.6636,85.4121,85.4121,114288.0
2022-06-03 15:10:00,95.08,95.12,94.77,94.8,108962.0,85.4121,85.448,85.1336,85.1605,108962.0
2022-06-03 15:20:00,94.81,95.13,94.71,95.13,123462.0,85.1695,85.457,85.0797,85.457,123462.0
2022-06-03 15:30:00,95.14,95.17,94.88,95.13,179186.0,85.466,85.4929,85.2324,85.457,179186.0
2022-06-03 15:40:00,95.12,95.13,94.77,94.8,209712.0,85.448,85.457,85.1336,85.1605,209712.0
2022-06-03 15:50:00,94.81,95.03,94.72,94.88,483488.0,85.1695,85.3671,85.0887,85.2324,483488.0
2022-06-06 09:30:00,95.31,95.6,94.61,95.03,127390.0,85.6187,85.8792,84.9899,85.3671,127390.0
2022-06-06 09:40:00,95.06,95.8,95.05,95.68,74403.0,85.3941,86.0589,85.3851,85.9511,74403.0
2022-06-06 09:50:00,95.69,95.93,95.48,95.86,127168.0,85.96,86.1756,85.7714,86.1128,127168.0
2022-06-06 10:00:00,95.87,96.29,95.82,96.06,103175.0,86.1217,86.499,86.0768,86.2924,103175.0
2022-06-06 10:10:00,96.03,96.31,96.01,96.28,61366.0,86.2655,86.517,86.2475,86.49,61366.0
2022-06-06 10:20:00,96.25,96.31,96.01,96.1,54602.0,86.4631,86.517,86.2475,86.3283,54602.0
2022-06-06 10:30:00,96.1,96.2,95.96,96.03,106618.0,86.3283,86.4182,86.2026,86.2655,106618.0
2022-06-06 10:40:00,96.05,96.22,95.92,96.21,71719.0,86.2834,86.4361,86.1667,86.4272,71719.0
2022-06-06 10:50:00,96.23,96.3,96.06,96.14,55271.0,86.4451,86.508,86.2924,86.3643,55271.0
2022-06-06 11:00:00,96.13,96.17,96.04,96.11,51293.0,86.3553,86.3912,86.2744,86.3373,51293.0
2022-06-06 11:10:00,96.1,96.11,95.86,95.9,182496.0,86.3283,86.3373,86.1128,86.1487,182496.0
2022-06-06 11:20:00,95.91,95.96,95.8,95.95,132554.0,86.1577,86.2026,86.0589,86.1936,132554.0
2022-06-06 11:30:00,95.94,95.95,95.73,95.82,43065.0,86.1846,86.1936,85.996,86.0768,43065.0
2022-06-06 11:40:00,95.83,95.93,95.76,95.77,50048.0,86.0858,86.1756,86.0229,86.0319,50048.0
2022-06-06 11:50:00,95.72,95.76,95.59,95.61,40592.0,85.987,86.0229,85.8702,85.8882,40592.0
2022-06-06 12:00:00,95.6,95.69,95.35,95.36,36546.0,85.8792,85.96,85.6546,85.6636,36546.0
2022-06-06 12:10:00,95.36,95.4,95.22,95.38,40496.0,85.6636,85.6995,85.5378,85.6816,40496.0
2022-06-06 12:20:00,95.36,95.44,95.23,95.26,33274.0,85.6636,85.7355,85.5468,85.5738,33274.0
2022-06-06 12:30:00,95.25,95.36,95.06,95.28,49263.0,85.5648,85.6636,85.3941,85.5917,49263.0
2022-06-06 12:40:00,95.3,95.48,95.28,95.46,38156.0,85.6097,85.7714,85.5917,85.7534,38156.0
2022-06-06 12:50:00,95.46,95.7,95.44,95.6,42372.0,85.7534,85.969,85.7355,85.8792,42372.0
2022-06-06 13:00:00,95.6,95.61,95.44,95.59,29969.0,85.8792,85.8882,85.7355,85.8702,29969.0
2022-06-06 13:10:00,95.59,95.61,95.37,95.52,31247.0,85.8702,85.8882,85.6726,85.8073,31247.0
2022-06-06 13:20:00,95.52,95.58,95.32,95.35,28915.0,85.8073,85.8612,85.6277,85.6546,28915.0
2022-06-06 13:30:00,95.35,95.62,95.35,95.61,31753.0,85.6546,85.8972,85.6546,85.8882,31753.0
2022-06-06 13:40:00,95.61,95.74,95.53,95.55,26591.0,85.8882,86.005,85.8163,85.8343,26591.0
2022-06-06 13:50:00,95.54,95.66,95.51,95.59,40309.0,85.8253,85.9331,85.7983,85.8702,40309.0
2022-06-06 14:00:00,95.6,95.69,95.52,95.56,29697.0,85.8792,85.96,85.8073,85.8433,29697.0
2022-06-06 14:10:00,95.57,95.65,95.43,95.53,23670.0,85.8522,85.9241,85.7265,85.8163,23670.0
2022-06-06 14:20:00,95.52,95.59,95.22,95.37,31513.0,85.8073,85.8702,85.5378,85.6726,31513.0
2022-06-06 14:30:00,95.35,95.43,95.3,95.34,25222.0,85.6546,85.7265,85.6097,85.6456,25222.0
2022-06-06 14:40:00,95.36,95.44,95.3,95.38,18039.0,85.6636,85.7355,85.6097,85.6816,18039.0
2022-06-06 14:50:00,95.38,95.46,95.21,95.42,32430.0,85.6816,85.7534,85.5288,85.7175,32430.0
2022-06-06 15:00:00,95.45,95.47,95.32,95.37,28267.0,85.7444,85.7624,85.6277,85.6726,28267.0
2022-06-06 15:10:00,95.37,95.4,95.28,95.29,35755.0,85.6726,85.6995,85.5917,85.6007,35755.0
2022-06-06 15:20:00,95.28,95.47,95.21,95.39,46082.0,85.5917,85.7624,85.5288,85.6905,46082.0
2022-06-06 15:30:00,95.38,95.54,95.34,95.47,67866.0,85.6816,85.8253,85.6456,85.7624,67866.0
2022-06-06 15:40:00,95.45,95.7,95.4,95.69,119487.0,85.7444,85.969,85.6995,85.96,119487.0
2022-06-06 15:50:00,95.68,95.87,95.68,95.69,267238.0,85.9511,86.1217,85.9511,85.96,267238.0
2022-06-07 09:30:00,94.67,95.18,94.21,94.92,262701.0,85.0438,85.5019,84.6305,85.2683,262701.0
2022-06-07 09:40:00,94.87,94.87,94.43,94.64,31963.0,85.2234,85.2234,84.8282,85.0168,31963.0
2022-06-07 09:50:00,94.6,94.75,94.42,94.69,76577.0,84.9809,85.1156,84.8192,85.0617,76577.0
2022-06-07 10:00:00,94.68,95.02,94.68,94.73,59084.0,85.0527,85.3582,85.0527,85.0977,59084.0
2022-06-07 10:10:00,94.75,94.88,94.66,94.76,38305.0,85.1156,85.2324,85.0348,85.1246,38305.0
2022-06-07 10:20:00,94.75,95.02,94.69,94.93,38129.0,85.1156,85.3582,85.0617,85.2773,38129.0
2022-06-07 10:30:00,94.92,95.56,94.89,95.55,130709.0,85.2683,85.8433,85.2414,85.8343,130709.0
2022-06-07 10:40:00,95.54,95.55,95.33,95.37,84953.0,85.8253,85.8343,85.6366,85.6726,84953.0
2022-06-07 10:50:00,95.34,95.48,95.26,95.35,30029.0,85.6456,85.7714,85.5738,85.6546,30029.0
2022-06-07 11:00:00,95.38,95.64,95.38,95.62,48283.0,85.6816,85.9151,85.6816,85.8972,48283.0
2022-06-07 11:10:00,95.65,95.73,95.48,95.62,36585.0,85.9241,85.996,85.7714,85.8972,36585.0
2022-06-07 11:20:00,95.64,95.64,95.28,95.37,51382.0,85.9151,85.9151,85.5917,85.6726,51382.0
2022-06-07 11:30:00,95.37,95.4,95.29,95.4,46726.0,85.6726,85.6995,85.6007,85.6995,46726.0
2022-06-07 11:40:00,95.42,95.55,95.26,95.28,34969.0,85.7175,85.8343,85.5738,85.5917,34969.0
2022-06-07 11:50:00,95.27,95.38,95.24,95.33,31559.0,85.5827,85.6816,85.5558,85.6366,31559.0
2022-06-07 12:00:00,95.32,95.48,95.24,95.29,35095.0,85.6277,85.7714,85.5558,85.6007,35095.0
2022-06-07 12:10:00,95.27,95.41,95.25,95.4,27157.0,85.5827,85.7085,85.5648,85.6995,27157.0
2022-06-07 12:20:00,95.39,95.49,95.36,95.48,35509.0,85.6905,85.7804,85.6636,85.7714,35509.0
2022-06-07 12:30:00,95.47,95.76,95.43,95.7,105069.0,85.7624,86.0229,85.7265,85.969,105069.0
2022-06-07 12:40:00,95.7,95.77,95.67,95.72,26839.0,85.969,86.0319,85.9421,85.987,26839.0
2022-06-07 12:50:00,95.72,95.87,95.65,95.75,43101.0,85.987,86.1217,85.9241,86.0139,43101.0
2022-06-07 13:00:00,95.75,95.92,95.65,95.91,31427.0,86.0139,86.1667,85.9241,86.1577,31427.0
2022-06-07 13:10:00,95.92,96.04,95.46,95.46,206490.0,86.1667,86.2744,85.7534,85.7534,206490.0
2022-06-07 13:20:00,95.42,95.87,95.02,95.5,534629.0,85.7175,86.1217,85.3582,85.7894,534629.0
2022-06-07 13:30:00,95.5,95.83,95.43,95.74,120023.0,85.7894,86.0858,85.7265,86.005,120023.0
2022-06-07 13:40:00,95.74,95.8,95.67,95.75,60394.0,86.005,86.0589,85.9421,86.0139,60394.0
2022-06-07 13:50:00,95.73,95.74,95.51,95.52,37914.0,85.996,86.005,85.7983,85.8073,37914.0
2022-06-07 14:00:00,95.52,95.72,95.5,95.72,46864.0,85.8073,85.987,85.7894,85.987,46864.0
2022-06-07 14:10:00,95.72,95.97,95.69,95.75,47408.0,85.987,86.2116,85.96,86.0139,47408.0
2022-06-07 14:20:00,95.74,95.79,95.68,95.71,34288.0,86.005,86.0499,85.9511,85.978,34288.0
2022-06-07 14:30:00,95.72,95.86,95.67,95.76,36426.0,85.987,86.1128,85.9421,86.0229,36426.0
2022-06-07 14:40:00,95.77,95.77,95.55,95.57,33249.0,86.0319,86.0319,85.8343,85.8522,33249.0
2022-06-07 14:50:00,95.57,95.7,95.51,95.7,28685.0,85.8522,85.969,85.7983,85.969,28685.0
2022-06-07 15:00:00,95.7,95.78,95.68,95.73,38271.0,85.969,86.0409,85.9511,85.996,38271.0
2022-06-07 15:10:00,95.74,95.78,95.6,95.68,44132.0,86.005,86.0409,85.8792,85.9511,44132.0
2022-06-07 15:20:00,95.68,95.88,95.67,95.78,32499.0,85.9511,86.1307,85.9421,86.0409,32499.0
2022-06-07 15:30:00,95.78,95.98,95.73,95.98,108943.0,86.0409,86.2206,85.996,86.2206,108943.0
2022-06-07 15:40:00,95.99,96.05,95.9,96.04,83377.0,86.2295,86.2834,86.1487,86.2744,83377.0
2022-06-07 15:50:00,96.04,96.14,95.9,95.92,336764.0,86.2744,86.3643,86.1487,86.1667,336764.0
2022-06-08 09:30:00,95.27,95.29,94.53,94.55,120084.0,85.5827,85.6007,84.918,84.936,120084.0
2022-06-08 09:40:00,94.55,94.98,94.47,94.7,70903.0,84.936,85.3222,84.8641,85.0707,70903.0
2022-06-08 09:50:00,94.71,95.08,94.7,94.99,68808.0,85.0797,85.4121,85.0707,85.3312,68808.0
2022-06-08 10:00:00,94.98,95.07,94.75,94.86,71872.0,85.3222,85.4031,85.1156,85.2144,71872.0
2022-06-08 10:10:00,94.86,94.94,94.6,94.81,52529.0,85.2144,85.2863,84.9809,85.1695,52529.0
2022-06-08 10:20:00,94.85,95.02,94.8,94.88,41256.0,85.2055,85.3582,85.1605,85.2324,41256.0
2022-06-08 10:30:00,94.86,94.97,94.76,94.78,43128.0,85.2144,85.3132,85.1246,85.1426,43128.0
2022-06-08 10:40:00,94.78,94.95,94.71,94.89,36210.0,85.1426,85.2953,85.0797,85.2414,36210.0
2022-06-08 10:50:00,94.89,95.07,94.69,94.75,42448.0,85.2414,85.4031,85.0617,85.1156,42448.0
2022-06-08 11:00:00,94.79,94.83,94.64,94.71,42336.0,85.1516,85.1875,85.0168,85.0797,42336.0
2022-06-08 11:10:00,94.7,95.07,94.7,95.02,50394.0,85.0707,85.4031,85.0707,85.3582,50394.0
2022-06-08 11:20:00,95.01,95.15,94.93,94.96,56618.0,85.3492,85.4749,85.2773,85.3043,56618.0
2022-06-08 11:30:00,94.97,95.03,94.85,94.96,45014.0,85.3132,85.3671,85.2055,85.3043,45014.0
2022-06-08 11:40:00,94.96,95.0,94.74,94.92,47151.0,85.3043,85.3402,85.1066,85.2683,47151.0
2022-06-08 11:50:00,94.93,94.95,94.67,94.75,51202.0,85.2773,85.2953,85.0438,85.1156,51202.0
2022-06-08 12:00:00,94.76,94.87,94.58,94.7,40595.0,85.1246,85.2234,84.9629,85.0707,40595.0
2022-06-08 12:10:00,94.67,94.74,94.58,94.62,53848.0,85.0438,85.1066,84.9629,84.9988,53848.0
2022-06-08 12:20:00,94.63,94.67,94.56,94.64,29792.0,85.0078,85.0438,84.9449,85.0168,29792.0
2022-06-08 12:30:00,94.64,94.64,94.38,94.4,38805.0,85.0168,85.0168,84.7832,84.8012,38805.0
2022-06-08 12:40:00,94.39,94.44,94.24,94.35,45904.0,84.7922,84.8371,84.6575,84.7563,45904.0
2022-06-08 12:50:00,94.36,94.39,94.26,94.29,20211.0,84.7653,84.7922,84.6754,84.7024,20211.0
2022-06-08 13:00:00,94.28,94.28,94.03,94.09,36271.0,84.6934,84.6934,84.4688,84.5227,36271.0
2022-06-08 13:10:00,94.08,94.08,93.9,94.0,41991.0,84.5137,84.5137,84.352,84.4419,41991.0
2022-06-08 13:20:00,93.99,94.1,93.89,93.89,68412.0,84.4329,84.5317,84.3431,84.3431,68412.0
2022-06-08 13:30:00,93.89,93.9,93.56,93.62,60573.0,84.3431,84.352,84.0466,84.1005,60573.0
2022-06-08 13:40:00,93.63,93.79,93.6,93.73,61892.0,84.1095,84.2532,84.0826,84.1993,61892.0
2022-06-08 13:50:00,93.73,93.77,93.5,93.55,69959.0,84.1993,84.2353,83.9927,84.0376,69959.0
2022-06-08 14:00:00,93.55,93.74,93.5,93.62,48396.0,84.0376,84.2083,83.9927,84.1005,48396.0
2022-06-08 14:10:00,93.64,93.78,93.58,93.78,47191.0,84.1185,84.2443,84.0646,84.2443,47191.0
2022-06-08 14:20:00,93.77,93.96,93.66,93.77,44089.0,84.2353,84.4059,84.1365,84.2353,44089.0
2022-06-08 14:30:00,93.74,93.88,93.67,93.76,44377.0,84.2083,84.3341,84.1454,84.2263,44377.0
2022-06-08 14:40:00,93.77,93.9,93.75,93.77,33498.0,84.2353,84.352,84.2173,84.2353,33498.0
2022-06-08 14:50:00,93.76,93.79,93.59,93.68,54536.0,84.2263,84.2532,84.0736,84.1544,54536.0
2022-06-08 15:00:00,93.68,93.7,93.53,93.59,34503.0,84.1544,84.1724,84.0197,84.0736,34503.0
2022-06-08 15:10:00,93.58,93.78,93.57,93.77,40030.0,84.0646,84.2443,84.0556,84.2353,40030.0
2022-06-08 15:20:00,93.79,93.9,93.78,93.89,40775.0,84.2532,84.352,84.2443,84.3431,40775.0
2022-06-08 15:30:00,93.89,94.05,93.87,93.97,115623.0,84.3431,84.4868,84.3251,84.4149,115623.0
2022-06-08 15:40:00,93.98,93.99,93.83,93.83,124224.0,84.4239,84.4329,84.2892,84.2892,124224.0
2022-06-08 15:50:00,93.83,93.96,93.74,93.87,293074.0,84.2892,84.4059,84.2083,84.3251,293074.0
2022-06-09 09:30:00,93.83,94.43,93.71,94.16,99169.0,84.2892,84.8282,84.1814,84.5856,99169.0
2022-06-09 09:40:00,94.19,94.43,93.86,93.99,60238.0,84.6126,84.8282,84.3161,84.4329,60238.0
2022-06-09 09:50:00,93.99,94.49,93.99,94.43,64763.0,84.4329,84.8821,84.4329,84.8282,64763.0
2022-06-09 10:00:00,94.43,94.47,94.24,94.28,67812.0,84.8282,84.8641,84.6575,84.6934,67812.0
2022-06-09 10:10:00,94.27,94.29,93.66,94.15,96881.0,84.6844,84.7024,84.1365,84.5766,96881.0
2022-06-09 10:20:00,94.15,94.21,93.67,93.81,28736.0,84.5766,84.6305,84.1454,84.2712,28736.0
2022-06-09 10:30:00,93.81,94.0,93.75,93.93,25589.0,84.2712,84.4419,84.2173,84.379,25589.0
2022-06-09 10:40:00,93.94,93.95,93.74,93.8,38795.0,84.388,84.397,84.2083,84.2622,38795.0
2022-06-09 10:50:00,93.77,93.81,93.55,93.8,22204.0,84.2353,84.2712,84.0376,84.2622,22204.0
2022-06-09 11:00:00,93.79,93.91,93.68,93.81,38275.0,84.2532,84.361,84.1544,84.2712,38275.0
2022-06-09 11:10:00,93.8,94.02,93.73,94.02,27849.0,84.2622,84.4598,84.1993,84.4598,27849.0
2022-06-09 11:20:00,94.04,94.15,93.83,93.87,65243.0,84.4778,84.5766,84.2892,84.3251,65243.0
2022-06-09 11:30:00,93.88,93.91,93.67,93.87,26654.0,84.3341,84.361,84.1454,84.3251,26654.0
2022-06-09 11:40:00,93.89,94.13,93.88,94.01,24000.0,84.3431,84.5587,84.3341,84.4509,24000.0
2022-06-09 11:50:00,94.03,94.18,93.97,94.17,28921.0,84.4688,84.6036,84.4149,84.5946,28921.0
2022-06-09 12:00:00,94.13,94.16,93.9,93.96,20981.0,84.5587,84.5856,84.352,84.4059,20981.0
2022-06-09 12:10:00,93.96,94.03,93.91,93.97,20139.0,84.4059,84.4688,84.361,84.4149,20139.0
2022-06-09 12:20:00,93.98,94.22,93.95,94.18,22466.0,84.4239,84.6395,84.397,84.6036,22466.0
2022-06-09 12:30:00,94.23,94.44,94.21,94.38,27455.0,84.6485,84.8371,84.6305,84.7832,27455.0
2022-06-09 12:40:00,94.38,94.48,94.33,94.38,18472.0,84.7832,84.8731,84.7383,84.7832,18472.0
2022-06-09 12:50:00,94.4,94.53,94.34,94.5,27654.0,84.8012,84.918,84.7473,84.891,27654.0
2022-06-09 13:00:00,94.53,94.58,94.46,94.47,20688.0,84.918,84.9629,84.8551,84.8641,20688.0
2022-06-09 13:10:00,94.46,94.67,94.42,94.65,32293.0,84.8551,85.0438,84.8192,85.0258,32293.0
2022-06-09 13:20:00,94.64,94.67,94.24,94.37,34826.0,85.0168,85.0438,84.6575,84.7743,34826.0
2022-06-09 13:30:00,94.37,94.43,94.33,94.38,24827.0,84.7743,84.8282,84.7383,84.7832,24827.0
2022-06-09 13:40:00,94.39,94.41,94.27,94.31,24612.0,84.7922,84.8102,84.6844,84.7204,24612.0
2022-06-09 13:50:00,94.32,94.39,94.28,94.35,22548.0,84.7293,84.7922,84.6934,84.7563,22548.0
2022-06-09 14:00:00,94.36,94.36,94.14,94.17,26206.0,84.7653,84.7653,84.5676,84.5946,26206.0
2022-06-09 14:10:00,94.17,94.17,94.04,94.05,28989.0,84.5946,84.5946,84.4778,84.4868,28989.0
2022-06-09 14:20:00,94.06,94.09,93.92,93.94,24427.0,84.4958,84.5227,84.37,84.388,24427.0
2022-06-09 14:30:00,93.94,93.94,93.71,93.72,35127.0,84.388,84.388,84.1814,84.1904,35127.0
2022-06-09 14:40:00,93.73,93.81,93.65,93.76,38490.0,84.1993,84.2712,84.1275,84.2263,38490.0
2022-06-09 14:50:00,93.76,93.79,93.6,93.62,40210.0,84.2263,84.2532,84.0826,84.1005,40210.0
2022-06-09 15:00:00,93.61,93.63,93.23,93.3,143458.0,84.0915,84.1095,83.7502,83.8131,143458.0
2022-06-09 15:10:00,93.29,93.39,93.19,93.28,75383.0,83.8041,83.8939,83.7142,83.7951,75383.0
2022-06-09 15:20:00,93.29,93.32,93.08,93.08,115977.0,83.8041,83.831,83.6154,83.6154,115977.0
2022-06-09 15:30:00,93.07,93.42,93.04,93.36,173406.0,83.6064,83.9209,83.5795,83.867,173406.0
2022-06-09 15:40:00,93.34,93.38,93.01,93.05,247038.0,83.849,83.8849,83.5525,83.5885,247038.0
2022-06-09 15:50:00,93.04,93.2,92.72,92.73,389407.0,83.5795,83.7232,83.292,83.301,389407.0
2022-06-10 09:30:00,91.52,92.03,91.35,91.87,158210.0,82.2141,82.6722,82.0613,82.5285,158210.0
2022-06-10 09:40:00,91.88,92.57,91.87,92.45,80335.0,82.5374,83.1573,82.5285,83.0495,80335.0
2022-06-10 09:50:00,92.47,92.54,92.13,92.53,57585.0,83.0675,83.1303,82.762,83.1214,57585.0
2022-06-10 10:00:00,92.49,92.49,91.89,92.16,36999.0,83.0854,83.0854,82.5464,82.789,36999.0
2022-06-10 10:10:00,92.18,92.25,91.85,91.98,72933.0,82.8069,82.8698,82.5105,82.6273,72933.0
2022-06-10 10:20:00,91.97,92.05,91.73,91.8,40368.0,82.6183,82.6902,82.4027,82.4656,40368.0
2022-06-10 10:30:00,91.78,92.5,91.77,92.43,33028.0,82.4476,83.0944,82.4386,83.0315,33028.0
2022-06-10 10:40:00,92.44,92.77,92.38,92.76,45081.0,83.0405,83.3369,82.9866,83.328,45081.0
2022-06-10 10:50:00,92.72,92.78,92.54,92.58,41390.0,83.292,83.3459,83.1303,83.1663,41390.0
2022-06-10 11:00:00,92.54,92.79,92.52,92.75,48932.0,83.1303,83.3549,83.1124,83.319,48932.0
2022-06-10 11:10:00,92.74,93.04,92.74,92.97,47670.0,83.31,83.5795,83.31,83.5166,47670.0
2022-06-10 11:20:00,92.99,93.06,92.53,92.59,53055.0,83.5346,83.5975,83.1214,83.1753,53055.0
2022-06-10 11:30:00,92.59,92.73,92.54,92.64,51402.0,83.1753,83.301,83.1303,83.2202,51402.0
2022-06-10 11:40:00,92.64,92.79,92.63,92.65,23079.0,83.2202,83.3549,83.2112,83.2292,23079.0
2022-06-10 11:50:00,92.61,92.9,92.59,92.86,40866.0,83.1932,83.4537,83.1753,83.4178,40866.0
2022-06-10 12:00:00,92.87,93.01,92.79,92.99,35597.0,83.4268,83.5525,83.3549,83.5346,35597.0
2022-06-10 12:10:00,92.98,92.98,92.7,92.73,37188.0,83.5256,83.5256,83.2741,83.301,37188.0
2022-06-10 12:20:00,92.73,92.84,92.7,92.82,36972.0,83.301,83.3998,83.2741,83.3819,36972.0
2022-06-10 12:30:00,92.86,92.96,92.72,92.93,31864.0,83.4178,83.5076,83.292,83.4807,31864.0
2022-06-10 12:40:00,92.9,93.05,92.84,92.9,42212.0,83.4537,83.5885,83.3998,83.4537,42212.0
2022-06-10 12:50:00,92.88,93.11,92.78,93.02,124964.0,83.4358,83.6424,83.3459,83.5615,124964.0
2022-06-10 13:00:00,93.03,93.09,92.83,93.03,107047.0,83.5705,83.6244,83.3908,83.5705,107047.0
2022-06-10 13:10:00,93.08,93.38,93.03,93.38,59184.0,83.6154,83.8849,83.5705,83.8849,59184.0
2022-06-10 13:20:00,93.37,93.68,93.34,93.67,57877.0,83.8759,84.1544,83.849,84.1454,57877.0
2022-06-10 13:30:00,93.66,93.78,93.47,93.75,61233.0,84.1365,84.2443,83.9658,84.2173,61233.0
2022-06-10 13:40:00,93.74,93.89,93.67,93.86,54593.0,84.2083,84.3431,84.1454,84.3161,54593.0
2022-06-10 13:50:00,93.9,94.01,93.64,93.79,70979.0,84.352,84.4509,84.1185,84.2532,70979.0
2022-06-10 14:00:00,93.8,93.8,93.53,93.71,50895.0,84.2622,84.2622,84.0197,84.1814,50895.0
2022-06-10 14:10:00,93.72,93.87,93.64,93.85,49227.0,84.1904,84.3251,84.1185,84.3071,49227.0
2022-06-10 14:20:00,93.85,93.94,93.69,93.75,46695.0,84.3071,84.388,84.1634,84.2173,46695.0
2022-06-10 14:30:00,93.77,93.85,93.68,93.72,32024.0,84.2353,84.3071,84.1544,84.1904,32024.0
2022-06-10 14:40:00,93.73,93.99,93.63,93.9,38332.0,84.1993,84.4329,84.1095,84.352,38332.0
2022-06-10 14:50:00,93.9,93.99,93.82,93.94,55443.0,84.352,84.4329,84.2802,84.388,55443.0
2022-06-10 15:00:00,93.94,93.98,93.78,93.82,92811.0,84.388,84.4239,84.2443,84.2802,92811.0
2022-06-10 15:10:00,93.84,93.98,93.75,93.8,53761.0,84.2982,84.4239,84.2173,84.2622,53761.0
2022-06-10 15:20:00,93.81,93.99,93.43,93.73,124907.0,84.2712,84.4329,83.9298,84.1993,124907.0
2022-06-10 15:30:00,93.72,93.73,93.49,93.61,78617.0,84.1904,84.1993,83.9837,84.0915,78617.0
2022-06-10 15:40:00,93.61,93.69,93.34,93.37,137404.0,84.0915,84.1634,83.849,83.8759,137404.0
2022-06-10 15:50:00,93.35,93.55,93.1,93.16,461825.0,83.858,84.0376,83.6334,83.6873,461825.0
2022-06-13 09:30:00,91.68,92.89,91.31,92.4,213902.0,82.3578,83.4447,82.0254,83.0046,213902.0
2022-06-13 09:40:00,92.39,92.6,91.95,92.32,70223.0,82.9956,83.1842,82.6003,82.9327,70223.0
2022-06-13 09:50:00,92.33,92.49,92.11,92.14,67706.0,82.9417,83.0854,82.7441,82.771,67706.0
2022-06-13 10:00:00,92.14,92.34,91.93,92.15,55433.0,82.771,82.9507,82.5824,82.78,55433.0
2022-06-13 10:10:00,92.13,92.21,91.5,91.58,65638.0,82.762,82.8339,82.1961,82.268,65638.0
2022-06-13 10:20:00,91.59,91.72,91.44,91.47,61591.0,82.2769,82.3937,82.1422,82.1691,61591.0
2022-06-13 10:30:00,91.48,91.87,91.48,91.86,52939.0,82.1781,82.5285,82.1781,82.5195,52939.0
2022-06-13 10:40:00,91.85,91.85,91.4,91.41,43884.0,82.5105,82.5105,82.1063,82.1152,43884.0
2022-06-13 10:50:00,91.39,91.7,91.34,91.63,42377.0,82.0973,82.3757,82.0524,82.3129,42377.0
2022-06-13 11:00:00,91.62,91.81,91.4,91.43,83511.0,82.3039,82.4746,82.1063,82.1332,83511.0
2022-06-13 11:10:00,91.43,92.14,91.4,92.12,50050.0,82.1332,82.771,82.1063,82.753,50050.0
2022-06-13 11:20:00,92.11,92.27,91.97,92.12,33262.0,82.7441,82.8878,82.6183,82.753,33262.0
2022-06-13 11:30:00,92.11,92.42,92.0,92.37,43168.0,82.7441,83.0225,82.6452,82.9776,43168.0
2022-06-13 11:40:00,92.39,92.58,92.33,92.39,37241.0,82.9956,83.1663,82.9417,82.9956,37241.0
2022-06-13 11:50:00,92.4,92.45,92.09,92.22,38453.0,83.0046,83.0495,82.7261,82.8429,38453.0
2022-06-13 12:00:00,92.2,92.42,92.12,92.24,34160.0,82.8249,83.0225,82.753,82.8608,34160.0
2022-06-13 12:10:00,92.24,92.42,92.19,92.35,44616.0,82.8608,83.0225,82.8159,82.9597,44616.0
2022-06-13 12:20:00,92.36,92.44,92.01,92.03,31984.0,82.9686,83.0405,82.6542,82.6722,31984.0
2022-06-13 12:30:00,92.01,92.24,91.85,92.19,27446.0,82.6542,82.8608,82.5105,82.8159,27446.0
2022-06-13 12:40:00,92.15,92.15,91.81,91.84,48661.0,82.78,82.78,82.4746,82.5015,48661.0
2022-06-13 12:50:00,91.84,91.99,91.65,91.71,40697.0,82.5015,82.6363,82.3308,82.3847,40697.0
2022-06-13 13:00:00,91.7,91.71,91.47,91.69,43894.0,82.3757,82.3847,82.1691,82.3668,43894.0
2022-06-13 13:10:00,91.7,91.7,91.54,91.59,42277.0,82.3757,82.3757,82.232,82.2769,42277.0
2022-06-13 13:20:00,91.59,91.67,91.47,91.6,75050.0,82.2769,82.3488,82.1691,82.2859,75050.0
2022-06-13 13:30:00,91.62,91.77,91.55,91.75,75225.0,82.3039,82.4386,82.241,82.4207,75225.0
2022-06-13 13:40:00,91.74,92.14,91.66,92.11,50332.0,82.4117,82.771,82.3398,82.7441,50332.0
2022-06-13 13:50:00,92.1,92.18,91.92,92.12,49796.0,82.7351,82.8069,82.5734,82.753,49796.0
2022-06-13 14:00:00,92.12,92.12,91.74,91.77,60719.0,82.753,82.753,82.4117,82.4386,60719.0
2022-06-13 14:10:00,91.73,91.88,91.66,91.79,51243.0,82.4027,82.5374,82.3398,82.4566,51243.0
2022-06-13 14:20:00,91.81,91.86,91.66,91.71,38633.0,82.4746,82.5195,82.3398,82.3847,38633.0
2022-06-13 14:30:00,91.72,91.89,91.54,91.87,37855.0,82.3937,82.5464,82.232,82.5285,37855.0
2022-06-13 14:40:00,91.86,91.96,91.77,91.8,58649.0,82.5195,82.6093,82.4386,82.4656,58649.0
2022-06-13 14:50:00,91.77,91.8,91.42,91.51,37355.0,82.4386,82.4656,82.1242,82.2051,37355.0
2022-06-13 15:00:00,91.47,91.6,91.38,91.43,44408.0,82.1691,82.2859,82.0883,82.1332,44408.0
2022-06-13 15:10:00,91.43,91.7,91.24,91.46,82965.0,82.1332,82.3757,81.9625,82.1602,82965.0
2022-06-13 15:20:00,91.45,91.56,91.17,91.17,74171.0,82.1512,82.25,81.8996,81.8996,74171.0
2022-06-13 15:30:00,91.16,91.21,90.83,90.87,130600.0,81.8907,81.9356,81.5942,81.6301,130600.0
2022-06-13 15:40:00,90.87,90.88,90.48,90.68,176534.0,81.6301,81.6391,81.2798,81.4595,176534.0
2022-06-13 15:50:00,90.71,91.03,90.44,90.9,433195.0,81.4864,81.7739,81.2439,81.6571,433195.0
2022-06-14 09:30:00,91.1,91.71,90.61,91.68,146737.0,81.8368,82.3847,81.3966,82.3578,146737.0
2022-06-14 09:40:00,91.69,91.91,91.37,91.7,132058.0,82.3668,82.5644,82.0793,82.3757,132058.0
2022-06-14 09:50:00,91.65,91.89,91.28,91.73,101724.0,82.3308,82.5464,81.9985,82.4027,101724.0
2022-06-14 10:00:00,91.74,91.95,91.44,91.6,58460.0,82.4117,82.6003,82.1422,82.2859,58460.0
2022-06-14 10:10:00,91.6,91.6,91.26,91.3,71513.0,82.2859,82.2859,81.9805,82.0164,71513.0
2022-06-14 10:20:00,91.29,91.35,91.05,91.05,46311.0,82.0074,82.0613,81.7918,81.7918,46311.0
2022-06-14 10:30:00,91.05,91.15,90.93,90.96,52349.0,81.7918,81.8817,81.684,81.711,52349.0
2022-06-14 10:40:00,90.94,91.13,90.75,91.11,51079.0,81.693,81.8637,81.5223,81.8457,51079.0
2022-06-14 10:50:00,91.1,91.4,91.07,91.12,52076.0,81.8368,82.1063,81.8098,81.8547,52076.0
2022-06-14 11:00:00,91.12,91.33,90.93,90.97,67707.0,81.8547,82.0434,81.684,81.72,67707.0
2022-06-14 11:10:00,90.98,91.12,90.88,91.0,72041.0,81.729,81.8547,81.6391,81.7469,72041.0
2022-06-14 11:20:00,90.98,91.19,90.83,90.92,64170.0,81.729,81.9176,81.5942,81.6751,64170.0
2022-06-14 11:30:00,90.89,91.23,90.87,91.04,38725.0,81.6481,81.9535,81.6301,81.7829,38725.0
2022-06-14 11:40:00,91.05,91.23,90.88,90.94,33956.0,81.7918,81.9535,81.6391,81.693,33956.0
2022-06-14 11:50:00,90.91,91.02,90.88,90.95,47516.0,81.6661,81.7649,81.6391,81.702,47516.0
2022-06-14 12:00:00,90.93,90.93,90.62,90.77,50998.0,81.684,81.684,81.4056,81.5403,50998.0
2022-06-14 12:10:00,90.79,90.84,90.54,90.66,50268.0,81.5583,81.6032,81.3337,81.4415,50268.0
2022-06-14 12:20:00,90.66,90.75,90.35,90.41,56860.0,81.4415,81.5223,81.163,81.2169,56860.0
2022-06-14 12:30:00,90.41,90.46,90.08,90.17,51778.0,81.2169,81.2618,80.9205,81.0013,51778.0
2022-06-14 12:40:00,90.14,90.32,90.07,90.13,44099.0,80.9744,81.1361,80.9115,80.9654,44099.0
2022-06-14 12:50:00,90.14,90.41,90.02,90.4,49369.0,80.9744,81.2169,80.8666,81.2079,49369.0
2022-06-14 13:00:00,90.39,90.51,90.18,90.45,51068.0,81.199,81.3068,81.0103,81.2529,51068.0
2022-06-14 13:10:00,90.46,90.64,90.27,90.56,46087.0,81.2618,81.4235,81.0912,81.3517,46087.0
2022-06-14 13:20:00,90.56,90.7,90.36,90.37,54785.0,81.3517,81.4774,81.172,81.181,54785.0
2022-06-14 13:30:00,90.33,90.48,90.2,90.22,47521.0,81.1451,81.2798,81.0283,81.0462,47521.0
2022-06-14 13:40:00,90.2,90.29,89.95,90.11,85585.0,81.0283,81.1091,80.8037,80.9474,85585.0
2022-06-14 13:50:00,90.11,90.31,90.01,90.11,118089.0,80.9474,81.1271,80.8576,80.9474,118089.0
2022-06-14 14:00:00,90.13,90.52,90.12,90.46,46939.0,80.9654,81.3157,80.9564,81.2618,46939.0
2022-06-14 14:10:00,90.44,90.5,90.27,90.42,30978.0,81.2439,81.2978,81.0912,81.2259,30978.0
2022-06-14 14:20:00,90.43,90.57,90.31,90.44,54391.0,81.2349,81.3607,81.1271,81.2439,54391.0
2022-06-14 14:30:00,90.44,90.57,90.27,90.54,49655.0,81.2439,81.3607,81.0912,81.3337,49655.0
2022-06-14 14:40:00,90.54,90.55,90.32,90.35,35626.0,81.3337,81.3427,81.1361,81.163,35626.0
2022-06-14 14:50:00,90.35,90.55,90.3,90.43,39900.0,81.163,81.3427,81.1181,81.2349,39900.0
2022-06-14 15:00:00,90.42,90.52,90.35,90.46,43428.0,81.2259,81.3157,81.163,81.2618,43428.0
2022-06-14 15:10:00,90.47,90.5,90.19,90.23,60252.0,81.2708,81.2978,81.0193,81.0552,60252.0
2022-06-14 15:20:00,90.25,90.52,90.23,90.48,65917.0,81.0732,81.3157,81.0552,81.2798,65917.0
2022-06-14 15:30:00,90.48,90.9,90.48,90.83,108674.0,81.2798,81.6571,81.2798,81.5942,108674.0
2022-06-14 15:40:00,90.82,90.97,90.63,90.86,163646.0,81.5852,81.72,81.4145,81.6212,163646.0
2022-06-14 15:50:00,90.88,90.92,90.57,90.72,400043.0,81.6391,81.6751,81.3607,81.4954,400043.0
2022-06-15 09:30:00,90.91,91.73,90.82,91.35,116273.0,81.6661,82.4027,81.5852,82.0613,116273.0
2022-06-15 09:40:00,91.4,91.82,91.26,91.77,63967.0,82.1063,82.4835,81.9805,82.4386,63967.0
2022-06-15 09:50:00,91.77,92.09,91.59,91.91,65726.0,82.4386,82.7261,82.2769,82.5644,65726.0
2022-06-15 10:00:00,91.89,91.92,91.51,91.59,52540.0,82.5464,82.5734,82.2051,82.2769,52540.0
2022-06-15 10:10:00,91.57,91.65,91.34,91.47,48190.0,82.259,82.3308,82.0524,82.1691,48190.0
2022-06-15 10:20:00,91.46,91.66,91.42,91.56,34615.0,82.1602,82.3398,82.1242,82.25,34615.0
2022-06-15 10:30:00,91.56,91.73,91.44,91.63,31726.0,82.25,82.4027,82.1422,82.3129,31726.0
2022-06-15 10:40:00,91.64,91.73,91.57,91.66,56849.0,82.3219,82.4027,82.259,82.3398,56849.0
2022-06-15 10:50:00,91.63,91.66,91.25,91.42,37073.0,82.3129,82.3398,81.9715,82.1242,37073.0
2022-06-15 11:00:00,91.4,91.4,91.17,91.27,37426.0,82.1063,82.1063,81.8996,81.9895,37426.0
2022-06-15 11:10:00,91.25,91.32,90.96,90.98,29733.0,81.9715,82.0344,81.711,81.729,29733.0
2022-06-15 11:20:00,91.0,91.27,91.0,91.27,54303.0,81.7469,81.9895,81.7469,81.9895,54303.0
2022-06-15 11:30:00,91.26,91.38,91.21,91.38,37965.0,81.9805,82.0883,81.9356,82.0883,37965.0
2022-06-15 11:40:00,91.4,91.46,91.3,91.32,34625.0,82.1063,82.1602,82.0164,82.0344,34625.0
2022-06-15 11:50:00,91.31,91.53,91.3,91.53,34797.0,82.0254,82.223,82.0164,82.223,34797.0
2022-06-15 12:00:00,91.53,91.55,91.31,91.38,46406.0,82.223,82.241,82.0254,82.0883,46406.0
2022-06-15 12:10:00,91.38,91.56,91.38,91.48,34371.0,82.0883,82.25,82.0883,82.1781,34371.0
2022-06-15 12:20:00,91.5,91.54,91.44,91.46,26289.0,82.1961,82.232,82.1422,82.1602,26289.0
2022-06-15 12:30:00,91.47,91.59,91.38,91.42,30592.0,82.1691,82.2769,82.0883,82.1242,30592.0
2022-06-15 12:40:00,91.4,91.41,91.12,91.25,21377.0,82.1063,82.1152,81.8547,81.9715,21377.0
2022-06-15 12:50:00,91.26,91.26,91.09,91.19,34073.0,81.9805,81.9805,81.8278,81.9176,34073.0
2022-06-15 13:00:00,91.19,91.34,91.12,91.25,29576.0,81.9176,82.0524,81.8547,81.9715,29576.0
2022-06-15 13:10:00,91.26,91.35,91.19,91.26,40487.0,81.9805,82.0613,81.9176,81.9805,40487.0
2022-06-15 13:20:00,91.26,91.36,91.24,91.34,37393.0,81.9805,82.0703,81.9625,82.0524,37393.0
2022-06-15 13:30:00,91.33,91.36,91.24,91.29,30455.0,82.0434,82.0703,81.9625,82.0074,30455.0
2022-06-15 13:40:00,91.29,91.34,91.1,91.11,50026.0,82.0074,82.0524,81.8368,81.8457,50026.0
2022-06-15 13:50:00,91.09,91.3,91.02,91.21,36920.0,81.8278,82.0164,81.7649,81.9356,36920.0
2022-06-15 14:00:00,91.16,91.55,90.61,90.9,75417.0,81.8907,82.241,81.3966,81.6571,75417.0
2022-06-15 14:10:00,90.87,91.04,90.67,90.93,44885.0,81.6301,81.7829,81.4505,81.684,44885.0
2022-06-15 14:20:00,90.91,91.03,90.54,90.66,61048.0,81.6661,81.7739,81.3337,81.4415,61048.0
2022-06-15 14:30:00,90.6,91.14,90.14,91.03,105119.0,81.3876,81.8727,80.9744,81.7739,105119.0
2022-06-15 14:40:00,91.03,91.88,90.91,91.59,136715.0,81.7739,82.5374,81.6661,82.2769,136715.0
2022-06-15 14:50:00,91.58,91.7,91.16,91.38,70018.0,82.268,82.3757,81.8907,82.0883,70018.0
2022-06-15 15:00:00,91.38,91.69,91.32,91.5,80420.0,82.0883,82.3668,82.0344,82.1961,80420.0
2022-06-15 15:10:00,91.48,91.6,91.27,91.41,87474.0,82.1781,82.2859,81.9895,82.1152,87474.0
2022-06-15 15:20:00,91.45,91.96,91.42,91.95,122015.0,82.1512,82.6093,82.1242,82.6003,122015.0
2022-06-15 15:30:00,91.95,92.24,91.71,91.73,101050.0,82.6003,82.8608,82.3847,82.4027,101050.0
2022-06-15 15:40:00,91.72,91.72,91.38,91.64,108773.0,82.3937,82.3937,82.0883,82.3219,108773.0
2022-06-15 15:50:00,91.63,91.63,91.28,91.39,319651.0,82.3129,82.3129,81.9985,82.0973,319651.0
2022-06-16 09:30:00,90.04,90.6,89.54,89.62,180422.0,80.8845,81.3876,80.4354,80.5072,180422.0
2022-06-16 09:40:00,89.64,89.73,89.18,89.46,149636.0,80.5252,80.6061,80.112,80.3635,149636.0
2022-06-16 09:50:00,89.48,90.03,89.38,89.96,75131.0,80.3815,80.8756,80.2917,80.8127,75131.0
2022-06-16 10:00:00,89.95,90.06,89.58,90.01,83171.0,80.8037,80.9025,80.4713,80.8576,83171.0
2022-06-16 10:10:00,89.97,90.07,89.8,89.96,124693.0,80.8217,80.9115,80.6689,80.8127,124693.0
2022-06-16 10:20:00,89.93,90.1,89.87,90.04,78792.0,80.7857,80.9384,80.7318,80.8845,78792.0
2022-06-16 10:30:00,90.04,90.31,89.99,90.08,117266.0,80.8845,81.1271,80.8396,80.9205,117266.0
2022-06-16 10:40:00,90.06,90.21,89.9,89.91,174179.0,80.9025,81.0373,80.7588,80.7678,174179.0
2022-06-16 10:50:00,89.9,90.07,89.62,89.86,171370.0,80.7588,80.9115,80.5072,80.7228,171370.0
2022-06-16 11:00:00,89.86,90.0,89.76,89.91,53681.0,80.7228,80.8486,80.633,80.7678,53681.0
2022-06-16 11:10:00,89.92,90.09,89.85,89.99,123807.0,80.7767,80.9295,80.7139,80.8396,123807.0
2022-06-16 11:20:00,90.0,90.05,89.76,89.95,121404.0,80.8486,80.8935,80.633,80.8037,121404.0
2022-06-16 11:30:00,89.96,90.01,89.77,89.95,173191.0,80.8127,80.8576,80.642,80.8037,173191.0
2022-06-16 11:40:00,89.94,90.0,89.62,89.76,36128.0,80.7947,80.8486,80.5072,80.633,36128.0
2022-06-16 11:50:00,89.77,90.02,89.62,90.0,44106.0,80.642,80.8666,80.5072,80.8486,44106.0
2022-06-16 12:00:00,89.99,90.02,89.76,89.87,56982.0,80.8396,80.8666,80.633,80.7318,56982.0
2022-06-16 12:10:00,89.87,89.94,89.72,89.86,30073.0,80.7318,80.7947,80.5971,80.7228,30073.0
2022-06-16 12:20:00,89.86,90.05,89.8,90.03,47551.0,80.7228,80.8935,80.6689,80.8756,47551.0
2022-06-16 12:30:00,90.03,90.03,89.78,89.85,59472.0,80.8756,80.8756,80.651,80.7139,59472.0
2022-06-16 12:40:00,89.87,90.05,89.78,90.0,41446.0,80.7318,80.8935,80.651,80.8486,41446.0
2022-06-16 12:50:00,90.0,90.0,89.82,89.92,35708.0,80.8486,80.8486,80.6869,80.7767,35708.0
2022-06-16 13:00:00,89.95,90.1,89.81,90.08,61367.0,80.8037,80.9384,80.6779,80.9205,61367.0
2022-06-16 13:10:00,90.08,90.08,89.9,89.92,49454.0,80.9205,80.9205,80.7588,80.7767,49454.0
2022-06-16 13:20:00,89.93,90.01,89.69,89.94,44956.0,80.7857,80.8576,80.5701,80.7947,44956.0
2022-06-16 13:30:00,89.92,90.05,89.76,89.99,52196.0,80.7767,80.8935,80.633,80.8396,52196.0
2022-06-16 13:40:00,89.98,89.98,89.61,89.9,127675.0,80.8306,80.8306,80.4983,80.7588,127675.0
2022-06-16 13:50:00,89.89,89.89,89.61,89.62,36966.0,80.7498,80.7498,80.4983,80.5072,36966.0
2022-06-16 14:00:00,89.6,89.67,89.44,89.54,66893.0,80.4893,80.5522,80.3456,80.4354,66893.0
2022-06-16 14:10:00,89.53,89.62,89.48,89.59,41946.0,80.4264,80.5072,80.3815,80.4803,41946.0
2022-06-16 14:20:00,89.59,89.6,89.48,89.55,37879.0,80.4803,80.4893,80.3815,80.4444,37879.0
2022-06-16 14:30:00,89.53,89.57,89.42,89.48,39812.0,80.4264,80.4623,80.3276,80.3815,39812.0
2022-06-16 14:40:00,89.48,89.63,89.19,89.19,59208.0,80.3815,80.5162,80.121,80.121,59208.0
2022-06-16 14:50:00,89.19,89.35,89.09,89.34,81608.0,80.121,80.2647,80.0311,80.2557,81608.0
2022-06-16 15:00:00,89.35,89.73,89.33,89.72,74770.0,80.2647,80.6061,80.2467,80.5971,74770.0
2022-06-16 15:10:00,89.73,89.81,89.53,89.75,84471.0,80.6061,80.6779,80.4264,80.624,84471.0
2022-06-16 15:20:00,89.74,89.98,89.74,89.83,86239.0,80.615,80.8306,80.615,80.6959,86239.0
2022-06-16 15:30:00,89.78,89.82,89.5,89.68,101643.0,80.651,80.6869,80.3995,80.5611,101643.0
2022-06-16 15:40:00,89.69,89.86,89.38,89.45,142187.0,80.5701,80.7228,80.2917,80.3545,142187.0
2022-06-16 15:50:00,89.47,89.89,89.41,89.88,439838.0,80.3725,80.7498,80.3186,80.7408,439838.0
2022-06-17 09:30:00,90.25,91.07,89.5,90.89,1012678.0,81.0732,81.8098,80.3995,81.6481,1012678.0
2022-06-17 09:40:00,90.92,91.09,90.53,90.57,74824.0,81.6751,81.8278,81.3247,81.3607,74824.0
2022-06-17 09:50:00,90.52,90.75,90.32,90.54,52840.0,81.3157,81.5223,81.1361,81.3337,52840.0
2022-06-17 10:00:00,90.55,90.57,89.94,89.97,99487.0,81.3427,81.3607,80.7947,80.8217,99487.0
2022-06-17 10:10:00,90.05,90.06,89.62,89.83,48761.0,80.8935,80.9025,80.5072,80.6959,48761.0
2022-06-17 10:20:00,89.85,89.85,89.25,89.37,57245.0,80.7139,80.7139,80.1749,80.2827,57245.0
2022-06-17 10:30:00,89.36,89.51,89.14,89.16,82767.0,80.2737,80.4084,80.0761,80.094,82767.0
2022-06-17 10:40:00,89.22,89.45,88.92,89.1,55397.0,80.1479,80.3545,79.8784,80.0401,55397.0
2022-06-17 10:50:00,89.05,89.06,88.79,88.87,117772.0,79.9952,80.0042,79.7616,79.8335,117772.0
2022-06-17 11:00:00,88.87,89.31,88.85,89.22,110628.0,79.8335,80.2288,79.8155,80.1479,110628.0
2022-06-17 11:10:00,89.22,89.49,89.15,89.39,56108.0,80.1479,80.3905,80.085,80.3006,56108.0
2022-06-17 11:20:00,89.43,89.48,88.98,89.33,76300.0,80.3366,80.3815,79.9323,80.2467,76300.0
2022-06-17 11:30:00,89.36,89.58,89.16,89.28,54799.0,80.2737,80.4713,80.094,80.2018,54799.0
2022-06-17 11:40:00,89.28,89.42,89.05,89.1,42352.0,80.2018,80.3276,79.9952,80.0401,42352.0
2022-06-17 11:50:00,89.09,89.16,88.75,88.76,80594.0,80.0311,80.094,79.7257,79.7347,80594.0
2022-06-17 12:00:00,88.79,88.85,88.6,88.63,70353.0,79.7616,79.8155,79.591,79.6179,70353.0
2022-06-17 12:10:00,88.65,88.75,88.42,88.44,80993.0,79.6359,79.7257,79.4293,79.4472,80993.0
2022-06-17 12:20:00,88.45,88.89,88.45,88.89,75668.0,79.4562,79.8515,79.4562,79.8515,75668.0
2022-06-17 12:30:00,88.9,88.9,88.62,88.83,51782.0,79.8605,79.8605,79.6089,79.7976,51782.0
2022-06-17 12:40:00,88.84,88.94,88.65,88.75,62471.0,79.8066,79.8964,79.6359,79.7257,62471.0
2022-06-17 12:50:00,88.75,88.84,88.42,88.81,67626.0,79.7257,79.8066,79.4293,79.7796,67626.0
2022-06-17 13:00:00,88.8,89.41,88.8,89.37,70250.0,79.7706,80.3186,79.7706,80.2827,70250.0
2022-06-17 13:10:00,89.37,89.44,89.24,89.25,60277.0,80.2827,80.3456,80.1659,80.1749,60277.0
2022-06-17 13:20:00,89.23,89.24,89.04,89.11,42130.0,80.1569,80.1659,79.9862,80.0491,42130.0
2022-06-17 13:30:00,89.12,89.2,88.96,89.12,40775.0,80.0581,80.13,79.9144,80.0581,40775.0
2022-06-17 13:40:00,89.11,89.33,88.98,89.15,61888.0,80.0491,80.2467,79.9323,80.085,61888.0
2022-06-17 13:50:00,89.14,89.37,89.07,89.24,39735.0,80.0761,80.2827,80.0132,80.1659,39735.0
2022-06-17 14:00:00,89.27,89.38,89.18,89.33,50329.0,80.1928,80.2917,80.112,80.2467,50329.0
2022-06-17 14:10:00,89.32,89.57,89.29,89.47,44375.0,80.2378,80.4623,80.2108,80.3725,44375.0
2022-06-17 14:20:00,89.51,89.62,89.23,89.25,66927.0,80.4084,80.5072,80.1569,80.1749,66927.0
2022-06-17 14:30:00,89.23,89.52,89.17,89.52,51305.0,80.1569,80.4174,80.103,80.4174,51305.0
2022-06-17 14:40:00,89.53,89.71,89.41,89.47,68353.0,80.4264,80.5881,80.3186,80.3725,68353.0
2022-06-17 14:50:00,89.46,89.48,89.21,89.27,109760.0,80.3635,80.3815,80.1389,80.1928,109760.0
2022-06-17 15:00:00,89.29,89.49,89.21,89.22,66597.0,80.2108,80.3905,80.1389,80.1479,66597.0
2022-06-17 15:10:00,89.23,89.24,88.82,88.95,96231.0,80.1569,80.1659,79.7886,79.9054,96231.0
2022-06-17 15:20:00,88.96,89.21,88.93,89.18,99250.0,79.9144,80.1389,79.8874,80.112,99250.0
2022-06-17 15:30:00,89.19,89.35,88.94,89.33,159792.0,80.121,80.2647,79.8964,80.2467,159792.0
2022-06-17 15:40:00,89.34,89.36,88.89,89.01,226169.0,80.2557,80.2737,79.8515,79.9593,226169.0
2022-06-17 15:50:00,89.0,89.01,88.63,88.64,529247.0,79.9503,79.9593,79.6179,79.6269,529247.0
2022-06-21 09:30:00,90.44,90.67,89.39,89.91,230300.0,81.2439,81.4505,80.3006,80.7678,230300.0
2022-06-21 09:40:00,89.92,90.7,89.85,90.56,89856.0,80.7767,81.4774,80.7139,81.3517,89856.0
2022-06-21 09:50:00,90.53,90.73,90.28,90.65,100760.0,81.3247,81.5044,81.1001,81.4325,100760.0
2022-06-21 10:00:00,90.65,90.71,90.13,90.64,157158.0,81.4325,81.4864,80.9654,81.4235,157158.0
2022-06-21 10:10:00,90.66,90.79,90.48,90.5,73539.0,81.4415,81.5583,81.2798,81.2978,73539.0
2022-06-21 10:20:00,90.5,90.84,90.44,90.77,59054.0,81.2978,81.6032,81.2439,81.5403,59054.0
2022-06-21 10:30:00,90.78,90.85,90.71,90.83,49339.0,81.5493,81.6122,81.4864,81.5942,49339.0
2022-06-21 10:40:00,90.83,90.92,90.7,90.86,63936.0,81.5942,81.6751,81.4774,81.6212,63936.0
2022-06-21 10:50:00,90.84,91.13,90.77,91.09,86394.0,81.6032,81.8637,81.5403,81.8278,86394.0
2022-06-21 11:00:00,91.09,91.27,91.05,91.15,60381.0,81.8278,81.9895,81.7918,81.8817,60381.0
2022-06-21 11:10:00,91.16,91.19,90.81,90.82,90211.0,81.8907,81.9176,81.5762,81.5852,90211.0
2022-06-21 11:20:00,90.83,90.83,90.55,90.57,54596.0,81.5942,81.5942,81.3427,81.3607,54596.0
2022-06-21 11:30:00,90.58,90.78,90.58,90.61,69397.0,81.3696,81.5493,81.3696,81.3966,69397.0
2022-06-21 11:40:00,90.6,90.73,90.43,90.56,39005.0,81.3876,81.5044,81.2349,81.3517,39005.0
2022-06-21 11:50:00,90.56,90.72,90.52,90.59,48158.0,81.3517,81.4954,81.3157,81.3786,48158.0
2022-06-21 12:00:00,90.6,90.76,90.6,90.68,38800.0,81.3876,81.5313,81.3876,81.4595,38800.0
2022-06-21 12:10:00,90.69,90.75,90.57,90.75,34219.0,81.4684,81.5223,81.3607,81.5223,34219.0
2022-06-21 12:20:00,90.75,90.97,90.65,90.95,35199.0,81.5223,81.72,81.4325,81.702,35199.0
2022-06-21 12:30:00,90.94,90.98,90.82,90.98,44002.0,81.693,81.729,81.5852,81.729,44002.0
2022-06-21 12:40:00,90.98,91.05,90.91,91.02,26330.0,81.729,81.7918,81.6661,81.7649,26330.0
2022-06-21 12:50:00,91.03,91.14,90.98,91.14,29810.0,81.7739,81.8727,81.729,81.8727,29810.0
2022-06-21 13:00:00,91.16,91.27,91.1,91.27,40096.0,81.8907,81.9895,81.8368,81.9895,40096.0
2022-06-21 13:10:00,91.27,91.36,91.23,91.24,33075.0,81.9895,82.0703,81.9535,81.9625,33075.0
2022-06-21 13:20:00,91.26,91.31,91.17,91.2,61107.0,81.9805,82.0254,81.8996,81.9266,61107.0
2022-06-21 13:30:00,91.2,91.29,91.14,91.27,62601.0,81.9266,82.0074,81.8727,81.9895,62601.0
2022-06-21 13:40:00,91.25,91.43,91.22,91.38,42796.0,81.9715,82.1332,81.9446,82.0883,42796.0
2022-06-21 13:50:00,91.38,91.41,91.12,91.19,70230.0,82.0883,82.1152,81.8547,81.9176,70230.0
2022-06-21 14:00:00,91.19,91.57,91.07,91.56,65463.0,81.9176,82.259,81.8098,82.25,65463.0
2022-06-21 14:10:00,91.55,91.74,91.54,91.56,72583.0,82.241,82.4117,82.232,82.25,72583.0
2022-06-21 14:20:00,91.57,91.57,91.43,91.51,44265.0,82.259,82.259,82.1332,82.2051,44265.0
2022-06-21 14:30:00,91.53,91.63,91.39,91.45,48866.0,82.223,82.3129,82.0973,82.1512,48866.0
2022-06-21 14:40:00,91.43,91.58,91.3,91.32,52152.0,82.1332,82.268,82.0164,82.0344,52152.0
2022-06-21 14:50:00,91.33,91.68,91.31,91.67,39511.0,82.0434,82.3578,82.0254,82.3488,39511.0
2022-06-21 15:00:00,91.68,91.69,91.44,91.49,58230.0,82.3578,82.3668,82.1422,82.1871,58230.0
2022-06-21 15:10:00,91.49,91.61,91.34,91.42,126042.0,82.1871,82.2949,82.0524,82.1242,126042.0
2022-06-21 15:20:00,91.41,91.47,91.2,91.26,81944.0,82.1152,82.1691,81.9266,81.9805,81944.0
2022-06-21 15:30:00,91.26,91.31,91.1,91.12,139807.0,81.9805,82.0254,81.8368,81.8547,139807.0
2022-06-21 15:40:00,91.11,91.35,91.06,91.35,165561.0,81.8457,82.0613,81.8008,82.0613,165561.0
2022-06-21 15:50:00,91.35,91.39,91.01,91.06,400230.0,82.0613,82.0973,81.7559,81.8008,400230.0
2022-06-22 09:30:00,90.62,91.54,90.3,91.09,168388.0,81.4056,82.232,81.1181,81.8278,168388.0
2022-06-22 09:40:00,91.08,91.67,90.94,91.61,54710.0,81.8188,82.3488,81.693,82.2949,54710.0
2022-06-22 09:50:00,91.62,91.86,91.36,91.36,76923.0,82.3039,82.5195,82.0703,82.0703,76923.0
2022-06-22 10:00:00,91.39,91.6,91.33,91.44,51663.0,82.0973,82.2859,82.0434,82.1422,51663.0
2022-06-22 10:10:00,91.45,91.6,91.26,91.6,45939.0,82.1512,82.2859,81.9805,82.2859,45939.0
2022-06-22 10:20:00,91.61,91.68,91.46,91.51,38611.0,82.2949,82.3578,82.1602,82.2051,38611.0
2022-06-22 10:30:00,91.5,91.89,91.49,91.89,34558.0,82.1961,82.5464,82.1871,82.5464,34558.0
2022-06-22 10:40:00,91.91,92.0,91.83,91.91,53991.0,82.5644,82.6452,82.4925,82.5644,53991.0
2022-06-22 10:50:00,91.92,91.95,91.63,91.76,40520.0,82.5734,82.6003,82.3129,82.4296,40520.0
2022-06-22 11:00:00,91.78,91.78,91.45,91.67,47839.0,82.4476,82.4476,82.1512,82.3488,47839.0
2022-06-22 11:10:00,91.67,91.96,91.65,91.89,45241.0,82.3488,82.6093,82.3308,82.5464,45241.0
2022-06-22 11:20:00,91.88,92.09,91.73,91.9,81252.0,82.5374,82.7261,82.4027,82.5554,81252.0
2022-06-22 11:30:00,91.9,92.19,91.89,92.03,60907.0,82.5554,82.8159,82.5464,82.6722,60907.0
2022-06-22 11:40:00,91.98,92.01,91.64,91.76,30607.0,82.6273,82.6542,82.3219,82.4296,30607.0
2022-06-22 11:50:00,91.78,91.78,91.57,91.6,17023.0,82.4476,82.4476,82.259,82.2859,17023.0
2022-06-22 12:00:00,91.64,91.77,91.4,91.53,22391.0,82.3219,82.4386,82.1063,82.223,22391.0
2022-06-22 12:10:00,91.53,91.65,91.5,91.61,21078.0,82.223,82.3308,82.1961,82.2949,21078.0
2022-06-22 12:20:00,91.61,91.7,91.55,91.55,18618.0,82.2949,82.3757,82.241,82.241,18618.0
2022-06-22 12:30:00,91.55,91.7,91.53,91.58,31105.0,82.241,82.3757,82.223,82.268,31105.0
2022-06-22 12:40:00,91.57,91.72,91.54,91.65,12870.0,82.259,82.3937,82.232,82.3308,12870.0
2022-06-22 12:50:00,91.64,91.77,91.53,91.76,57021.0,82.3219,82.4386,82.223,82.4296,57021.0
2022-06-22 13:00:00,91.74,91.79,91.58,91.74,61006.0,82.4117,82.4566,82.268,82.4117,61006.0
2022-06-22 13:10:00,91.74,91.92,91.74,91.91,25785.0,82.4117,82.5734,82.4117,82.5644,25785.0
2022-06-22 13:20:00,91.9,92.09,91.9,92.09,37903.0,82.5554,82.7261,82.5554,82.7261,37903.0
2022-06-22 13:30:00,92.09,92.09,91.85,91.95,27955.0,82.7261,82.7261,82.5105,82.6003,27955.0
2022-06-22 13:40:00,91.96,92.23,91.92,92.22,67865.0,82.6093,82.8519,82.5734,82.8429,67865.0
2022-06-22 13:50:00,92.22,92.29,92.15,92.27,37419.0,82.8429,82.9058,82.78,82.8878,37419.0
2022-06-22 14:00:00,92.3,92.82,92.27,92.82,116758.0,82.9147,83.3819,82.8878,83.3819,116758.0
2022-06-22 14:10:00,92.8,92.88,92.72,92.72,62483.0,83.3639,83.4358,83.292,83.292,62483.0
2022-06-22 14:20:00,92.74,92.74,92.21,92.32,53510.0,83.31,83.31,82.8339,82.9327,53510.0
2022-06-22 14:30:00,92.33,92.38,91.95,91.95,97536.0,82.9417,82.9866,82.6003,82.6003,97536.0
2022-06-22 14:40:00,91.95,91.98,91.72,91.94,65523.0,82.6003,82.6273,82.3937,82.5913,65523.0
2022-06-22 14:50:00,91.9,92.04,91.75,91.77,72018.0,82.5554,82.6812,82.4207,82.4386,72018.0
2022-06-22 15:00:00,91.76,92.01,91.71,91.87,76344.0,82.4296,82.6542,82.3847,82.5285,76344.0
2022-06-22 15:10:00,91.87,91.87,91.7,91.76,62551.0,82.5285,82.5285,82.3757,82.4296,62551.0
2022-06-22 15:20:00,91.76,91.83,91.53,91.58,69671.0,82.4296,82.4925,82.223,82.268,69671.0
2022-06-22 15:30:00,91.57,91.77,91.46,91.54,97843.0,82.259,82.4386,82.1602,82.232,97843.0
2022-06-22 15:40:00,91.53,91.61,91.43,91.54,107113.0,82.223,82.2949,82.1332,82.232,107113.0
2022-06-22 15:50:00,91.52,91.6,91.25,91.25,380750.0,82.2141,82.2859,81.9715,81.9715,380750.0
2022-06-23 09:30:00,91.52,92.63,91.45,92.57,116296.0,82.2141,83.2112,82.1512,83.1573,116296.0
2022-06-23 09:40:00,92.6,92.97,92.17,92.21,82834.0,83.1842,83.5166,82.798,82.8339,82834.0
2022-06-23 09:50:00,92.17,92.46,92.05,92.42,56103.0,82.798,83.0585,82.6902,83.0225,56103.0
2022-06-23 10:00:00,92.38,92.48,92.21,92.25,112058.0,82.9866,83.0764,82.8339,82.8698,112058.0
2022-06-23 10:10:00,92.27,92.74,92.23,92.34,92650.0,82.8878,83.31,82.8519,82.9507,92650.0
2022-06-23 10:20:00,92.35,92.5,92.24,92.34,53984.0,82.9597,83.0944,82.8608,82.9507,53984.0
2022-06-23 10:30:00,92.38,92.44,92.18,92.36,70671.0,82.9866,83.0405,82.8069,82.9686,70671.0
2022-06-23 10:40:00,92.38,92.43,92.12,92.15,70440.0,82.9866,83.0315,82.753,82.78,70440.0
2022-06-23 10:50:00,92.16,92.39,92.09,92.39,51939.0,82.789,82.9956,82.7261,82.9956,51939.0
2022-06-23 11:00:00,92.37,92.46,92.23,92.4,85163.0,82.9776,83.0585,82.8519,83.0046,85163.0
2022-06-23 11:10:00,92.4,92.46,92.27,92.35,88514.0,83.0046,83.0585,82.8878,82.9597,88514.0
2022-06-23 11:20:00,92.35,92.35,92.01,92.15,50400.0,82.9597,82.9597,82.6542,82.78,50400.0
2022-06-23 11:30:00,92.17,92.17,91.83,91.83,44785.0,82.798,82.798,82.4925,82.4925,44785.0
2022-06-23 11:40:00,91.8,91.93,91.72,91.92,38144.0,82.4656,82.5824,82.3937,82.5734,38144.0
2022-06-23 11:50:00,91.92,91.94,91.66,91.71,33100.0,82.5734,82.5913,82.3398,82.3847,33100.0
2022-06-23 12:00:00,91.72,91.84,91.62,91.74,55323.0,82.3937,82.5015,82.3039,82.4117,55323.0
2022-06-23 12:10:00,91.75,91.8,91.61,91.78,42881.0,82.4207,82.4656,82.2949,82.4476,42881.0
2022-06-23 12:20:00,91.77,91.94,91.65,91.69,79075.0,82.4386,82.5913,82.3308,82.3668,79075.0
2022-06-23 12:30:00,91.68,91.74,91.51,91.53,31692.0,82.3578,82.4117,82.2051,82.223,31692.0
2022-06-23 12:40:00,91.52,91.63,91.31,91.53,56948.0,82.2141,82.3129,82.0254,82.223,56948.0
2022-06-23 12:50:00,91.54,91.83,91.48,91.76,50618.0,82.232,82.4925,82.1781,82.4296,50618.0
2022-06-23 13:00:00,91.75,92.0,91.68,91.95,33333.0,82.4207,82.6452,82.3578,82.6003,33333.0
2022-06-23 13:10:00,91.93,92.03,91.84,91.95,63515.0,82.5824,82.6722,82.5015,82.6003,63515.0
2022-06-23 13:20:00,91.96,91.99,91.73,91.8,38304.0,82.6093,82.6363,82.4027,82.4656,38304.0
2022-06-23 13:30:00,91.79,91.85,91.66,91.84,42330.0,82.4566,82.5105,82.3398,82.5015,42330.0
2022-06-23 13:40:00,91.84,91.93,91.81,91.93,38287.0,82.5015,82.5824,82.4746,82.5824,38287.0
2022-06-23 13:50:00,91.93,92.07,91.92,91.98,60363.0,82.5824,82.7081,82.5734,82.6273,60363.0
2022-06-23 14:00:00,91.99,92.11,91.92,92.08,91182.0,82.6363,82.7441,82.5734,82.7171,91182.0
2022-06-23 14:10:00,92.09,92.22,92.06,92.16,38386.0,82.7261,82.8429,82.6991,82.789,38386.0
2022-06-23 14:20:00,92.15,92.22,92.08,92.17,32443.0,82.78,82.8429,82.7171,82.798,32443.0
2022-06-23 14:30:00,92.17,92.29,92.14,92.26,48946.0,82.798,82.9058,82.771,82.8788,48946.0
2022-06-23 14:40:00,92.27,92.4,92.23,92.35,54326.0,82.8878,83.0046,82.8519,82.9597,54326.0
2022-06-23 14:50:00,92.35,92.39,92.24,92.38,52519.0,82.9597,82.9956,82.8608,82.9866,52519.0
2022-06-23 15:00:00,92.38,92.41,92.16,92.21,69064.0,82.9866,83.0136,82.789,82.8339,69064.0
2022-06-23 15:10:00,92.2,92.21,92.06,92.11,46274.0,82.8249,82.8339,82.6991,82.7441,46274.0
2022-06-23 15:20:00,92.12,92.25,92.08,92.21,56029.0,82.753,82.8698,82.7171,82.8339,56029.0
2022-06-23 15:30:00,92.21,92.46,92.17,92.21,98653.0,82.8339,83.0585,82.798,82.8339,98653.0
2022-06-23 15:40:00,92.21,92.25,92.12,92.21,160239.0,82.8339,82.8698,82.753,82.8339,160239.0
2022-06-23 15:50:00,92.22,92.42,92.19,92.36,233562.0,82.8429,83.0225,82.8159,82.9686,233562.0
2022-06-24 09:30:00,93.04,93.1,92.31,92.43,134432.0,83.5795,83.6334,82.9237,83.0315,134432.0
2022-06-24 09:40:00,92.47,93.07,92.37,92.63,73262.0,83.0675,83.6064,82.9776,83.2112,73262.0
2022-06-24 09:50:00,92.64,93.17,92.63,93.05,38930.0,83.2202,83.6963,83.2112,83.5885,38930.0
2022-06-24 10:00:00,93.07,93.62,93.03,93.59,61422.0,83.6064,84.1005,83.5705,84.0736,61422.0
2022-06-24 10:10:00,93.58,93.68,93.31,93.51,53925.0,84.0646,84.1544,83.822,84.0017,53925.0
2022-06-24 10:20:00,93.51,93.53,93.19,93.21,54753.0,84.0017,84.0197,83.7142,83.7322,54753.0
2022-06-24 10:30:00,93.26,93.34,93.2,93.24,72653.0,83.7771,83.849,83.7232,83.7592,72653.0
2022-06-24 10:40:00,93.23,93.6,93.21,93.6,97162.0,83.7502,84.0826,83.7322,84.0826,97162.0
2022-06-24 10:50:00,93.6,93.61,93.35,93.37,45211.0,84.0826,84.0915,83.858,83.8759,45211.0
2022-06-24 11:00:00,93.36,93.69,93.33,93.68,61879.0,83.867,84.1634,83.84,84.1544,61879.0
2022-06-24 11:10:00,93.7,93.79,93.59,93.65,54458.0,84.1724,84.2532,84.0736,84.1275,54458.0
2022-06-24 11:20:00,93.63,93.69,93.54,93.66,90598.0,84.1095,84.1634,84.0287,84.1365,90598.0
2022-06-24 11:30:00,93.66,93.79,93.59,93.76,227083.0,84.1365,84.2532,84.0736,84.2263,227083.0
2022-06-24 11:40:00,93.75,93.93,93.67,93.84,82618.0,84.2173,84.379,84.1454,84.2982,82618.0
2022-06-24 11:50:00,93.83,94.17,93.83,94.11,44110.0,84.2892,84.5946,84.2892,84.5407,44110.0
2022-06-24 12:00:00,94.11,94.31,94.05,94.19,39164.0,84.5407,84.7204,84.4868,84.6126,39164.0
2022-06-24 12:10:00,94.2,94.27,94.11,94.21,39584.0,84.6215,84.6844,84.5407,84.6305,39584.0
2022-06-24 12:20:00,94.22,94.31,94.19,94.25,41269.0,84.6395,84.7204,84.6126,84.6665,41269.0
2022-06-24 12:30:00,94.26,94.36,94.2,94.22,83911.0,84.6754,84.7653,84.6215,84.6395,83911.0
2022-06-24 12:40:00,94.21,94.27,94.1,94.18,44115.0,84.6305,84.6844,84.5317,84.6036,44115.0
2022-06-24 12:50:00,94.18,94.26,94.13,94.18,23527.0,84.6036,84.6754,84.5587,84.6036,23527.0
2022-06-24 13:00:00,94.17,94.42,94.17,94.34,39609.0,84.5946,84.8192,84.5946,84.7473,39609.0
2022-06-24 13:10:00,94.34,94.48,94.34,94.4,86808.0,84.7473,84.8731,84.7473,84.8012,86808.0
2022-06-24 13:20:00,94.41,94.42,94.26,94.29,42524.0,84.8102,84.8192,84.6754,84.7024,42524.0
2022-06-24 13:30:00,94.28,94.37,94.22,94.33,50879.0,84.6934,84.7743,84.6395,84.7383,50879.0
2022-06-24 13:40:00,94.34,94.43,94.33,94.37,48704.0,84.7473,84.8282,84.7383,84.7743,48704.0
2022-06-24 13:50:00,94.36,94.37,94.17,94.22,122732.0,84.7653,84.7743,84.5946,84.6395,122732.0
2022-06-24 14:00:00,94.23,94.41,94.21,94.35,42358.0,84.6485,84.8102,84.6305,84.7563,42358.0
2022-06-24 14:10:00,94.36,94.43,94.28,94.42,64352.0,84.7653,84.8282,84.6934,84.8192,64352.0
2022-06-24 14:20:00,94.42,94.43,94.31,94.37,46945.0,84.8192,84.8282,84.7204,84.7743,46945.0
2022-06-24 14:30:00,94.37,94.55,94.37,94.41,49106.0,84.7743,84.936,84.7743,84.8102,49106.0
2022-06-24 14:40:00,94.41,94.55,94.39,94.55,42179.0,84.8102,84.936,84.7922,84.936,42179.0
2022-06-24 14:50:00,94.54,94.66,94.53,94.64,61991.0,84.927,85.0348,84.918,85.0168,61991.0
2022-06-24 15:00:00,94.64,94.73,94.59,94.69,64463.0,85.0168,85.0977,84.9719,85.0617,64463.0
2022-06-24 15:10:00,94.7,94.78,94.66,94.72,87255.0,85.0707,85.1426,85.0348,85.0887,87255.0
2022-06-24 15:20:00,94.71,94.77,94.55,94.57,84847.0,85.0797,85.1336,84.936,84.9539,84847.0
2022-06-24 15:30:00,94.57,94.63,94.4,94.48,96729.0,84.9539,85.0078,84.8012,84.8731,96729.0
2022-06-24 15:40:00,94.47,94.6,94.46,94.46,216704.0,84.8641,84.9809,84.8551,84.8551,216704.0
2022-06-24 15:50:00,94.47,94.62,94.27,94.53,465727.0,84.8641,84.9988,84.6844,84.918,465727.0
2022-06-27 09:30:00,94.5,94.8,94.15,94.73,104247.0,84.891,85.1605,84.5766,85.0977,104247.0
2022-06-27 09:40:00,94.75,94.98,94.6,94.69,33698.0,85.1156,85.3222,84.9809,85.0617,33698.0
2022-06-27 09:50:00,94.74,94.76,94.1,94.13,36787.0,85.1066,85.1246,84.5317,84.5587,36787.0
2022-06-27 10:00:00,94.13,94.51,94.12,94.38,33834.0,84.5587,84.9,84.5497,84.7832,33834.0
2022-06-27 10:10:00,94.41,94.65,94.39,94.63,141003.0,84.8102,85.0258,84.7922,85.0078,141003.0
2022-06-27 10:20:00,94.63,94.75,94.46,94.56,55538.0,85.0078,85.1156,84.8551,84.9449,55538.0
2022-06-27 10:30:00,94.55,94.64,94.44,94.55,23863.0,84.936,85.0168,84.8371,84.936,23863.0
2022-06-27 10:40:00,94.55,94.56,94.33,94.49,38642.0,84.936,84.9449,84.7383,84.8821,38642.0
2022-06-27 10:50:00,94.5,94.6,94.35,94.36,178312.0,84.891,84.9809,84.7563,84.7653,178312.0
2022-06-27 11:00:00,94.37,94.56,94.35,94.43,66135.0,84.7743,84.9449,84.7563,84.8282,66135.0
2022-06-27 11:10:00,94.42,94.75,94.41,94.62,377902.0,84.8192,85.1156,84.8102,84.9988,377902.0
2022-06-27 11:20:00,94.62,94.98,94.53,94.9,161049.0,84.9988,85.3222,84.918,85.2504,161049.0
2022-06-27 11:30:00,94.89,94.89,94.63,94.69,71428.0,85.2414,85.2414,85.0078,85.0617,71428.0
2022-06-27 11:40:00,94.68,94.82,94.64,94.71,124289.0,85.0527,85.1785,85.0168,85.0797,124289.0
2022-06-27 11:50:00,94.71,94.95,94.62,94.9,114424.0,85.0797,85.2953,84.9988,85.2504,114424.0
2022-06-27 12:00:00,94.91,94.93,94.77,94.92,35866.0,85.2594,85.2773,85.1336,85.2683,35866.0
2022-06-27 12:10:00,94.9,94.9,94.75,94.79,63219.0,85.2504,85.2504,85.1156,85.1516,63219.0
2022-06-27 12:20:00,94.79,94.99,94.73,94.78,64117.0,85.1516,85.3312,85.0977,85.1426,64117.0
2022-06-27 12:30:00,94.78,94.78,94.65,94.75,51163.0,85.1426,85.1426,85.0258,85.1156,51163.0
2022-06-27 12:40:00,94.74,94.76,94.62,94.62,29871.0,85.1066,85.1246,84.9988,84.9988,29871.0
2022-06-27 12:50:00,94.63,94.75,94.62,94.69,40576.0,85.0078,85.1156,84.9988,85.0617,40576.0
2022-06-27 13:00:00,94.7,94.7,94.38,94.45,38286.0,85.0707,85.0707,84.7832,84.8461,38286.0
2022-06-27 13:10:00,94.45,94.72,94.39,94.71,72737.0,84.8461,85.0887,84.7922,85.0797,72737.0
2022-06-27 13:20:00,94.72,94.72,94.57,94.61,48719.0,85.0887,85.0887,84.9539,84.9899,48719.0
2022-06-27 13:30:00,94.6,94.62,94.51,94.52,25741.0,84.9809,84.9988,84.9,84.909,25741.0
2022-06-27 13:40:00,94.52,94.53,94.32,94.4,50797.0,84.909,84.918,84.7293,84.8012,50797.0
2022-06-27 13:50:00,94.43,94.51,94.31,94.4,36355.0,84.8282,84.9,84.7204,84.8012,36355.0
2022-06-27 14:00:00,94.4,94.52,94.31,94.49,51457.0,84.8012,84.909,84.7204,84.8821,51457.0
2022-06-27 14:10:00,94.48,94.78,94.48,94.78,32609.0,84.8731,85.1426,84.8731,85.1426,32609.0
2022-06-27 14:20:00,94.78,94.87,94.61,94.62,63824.0,85.1426,85.2234,84.9899,84.9988,63824.0
2022-06-27 14:30:00,94.62,94.69,94.57,94.68,24850.0,84.9988,85.0617,84.9539,85.0527,24850.0
2022-06-27 14:40:00,94.68,94.68,94.57,94.6,41647.0,85.0527,85.0527,84.9539,84.9809,41647.0
2022-06-27 14:50:00,94.6,94.62,94.48,94.49,103602.0,84.9809,84.9988,84.8731,84.8821,103602.0
2022-06-27 15:00:00,94.48,94.51,94.22,94.46,47917.0,84.8731,84.9,84.6395,84.8551,47917.0
2022-06-27 15:10:00,94.45,94.65,94.45,94.63,63915.0,84.8461,85.0258,84.8461,85.0078,63915.0
2022-06-27 15:20:00,94.62,94.68,94.58,94.67,47796.0,84.9988,85.0527,84.9629,85.0438,47796.0
2022-06-27 15:30:00,94.67,94.67,94.43,94.47,56322.0,85.0438,85.0438,84.8282,84.8641,56322.0
2022-06-27 15:40:00,94.47,94.73,94.46,94.68,132335.0,84.8641,85.0977,84.8551,85.0527,132335.0
2022-06-27 15:50:00,94.68,94.7,94.32,94.53,271757.0,85.0527,85.0707,84.7293,84.918,271757.0
2022-06-28 09:30:00,94.93,95.61,94.69,95.16,586428.0,85.2773,85.8882,85.0617,85.4839,586428.0
2022-06-28 09:40:00,95.16,95.68,94.99,95.6,259489.0,85.4839,85.9511,85.3312,85.8792,259489.0
2022-06-28 09:50:00,95.59,95.95,95.58,95.73,178630.0,85.8702,86.1936,85.8612,85.996,178630.0
2022-06-28 10:00:00,95.73,95.88,95.37,95.49,172338.0,85.996,86.1307,85.6726,85.7804,172338.0
2022-06-28 10:10:00,95.48,95.74,95.43,95.62,52977.0,85.7714,86.005,85.7265,85.8972,52977.0
2022-06-28 10:20:00,95.62,95.63,95.29,95.36,93035.0,85.8972,85.9061,85.6007,85.6636,93035.0
2022-06-28 10:30:00,95.38,95.41,95.12,95.12,46177.0,85.6816,85.7085,85.448,85.448,46177.0
2022-06-28 10:40:00,95.12,95.23,95.01,95.05,84311.0,85.448,85.5468,85.3492,85.3851,84311.0
2022-06-28 10:50:00,95.04,95.21,94.97,95.17,87020.0,85.3761,85.5288,85.3132,85.4929,87020.0
2022-06-28 11:00:00,95.15,95.18,95.04,95.06,36445.0,85.4749,85.5019,85.3761,85.3941,36445.0
2022-06-28 11:10:00,95.06,95.06,94.68,94.68,100584.0,85.3941,85.3941,85.0527,85.0527,100584.0
2022-06-28 11:20:00,94.67,94.73,94.36,94.37,75949.0,85.0438,85.0977,84.7653,84.7743,75949.0
2022-06-28 11:30:00,94.37,94.5,94.22,94.24,61264.0,84.7743,84.891,84.6395,84.6575,61264.0
2022-06-28 11:40:00,94.25,94.33,94.08,94.31,40870.0,84.6665,84.7383,84.5137,84.7204,40870.0
2022-06-28 11:50:00,94.32,94.39,94.15,94.24,29429.0,84.7293,84.7922,84.5766,84.6575,29429.0
2022-06-28 12:00:00,94.17,94.27,94.05,94.25,24103.0,84.5946,84.6844,84.4868,84.6665,24103.0
2022-06-28 12:10:00,94.25,94.28,94.02,94.04,31301.0,84.6665,84.6934,84.4598,84.4778,31301.0
2022-06-28 12:20:00,94.05,94.12,93.98,94.08,37190.0,84.4868,84.5497,84.4239,84.5137,37190.0
2022-06-28 12:30:00,94.05,94.07,93.9,93.98,22099.0,84.4868,84.5048,84.352,84.4239,22099.0
2022-06-28 12:40:00,94.01,94.14,94.01,94.04,38466.0,84.4509,84.5676,84.4509,84.4778,38466.0
2022-06-28 12:50:00,94.03,94.04,93.8,93.89,17030.0,84.4688,84.4778,84.2622,84.3431,17030.0
2022-06-28 13:00:00,93.89,93.95,93.64,93.65,24656.0,84.3431,84.397,84.1185,84.1275,24656.0
2022-06-28 13:10:00,93.64,93.67,93.44,93.45,37837.0,84.1185,84.1454,83.9388,83.9478,37837.0
2022-06-28 13:20:00,93.44,93.62,93.44,93.59,25059.0,83.9388,84.1005,83.9388,84.0736,25059.0
2022-06-28 13:30:00,93.59,93.63,93.37,93.45,62979.0,84.0736,84.1095,83.8759,83.9478,62979.0
2022-06-28 13:40:00,93.44,93.62,93.41,93.56,31077.0,83.9388,84.1005,83.9119,84.0466,31077.0
2022-06-28 13:50:00,93.56,93.61,93.47,93.56,19710.0,84.0466,84.0915,83.9658,84.0466,19710.0
2022-06-28 14:00:00,93.54,93.72,93.53,93.57,25936.0,84.0287,84.1904,84.0197,84.0556,25936.0
2022-06-28 14:10:00,93.57,93.57,93.32,93.33,31846.0,84.0556,84.0556,83.831,83.84,31846.0
2022-06-28 14:20:00,93.32,93.35,93.17,93.23,45665.0,83.831,83.858,83.6963,83.7502,45665.0
2022-06-28 14:30:00,93.2,93.22,92.99,93.01,28605.0,83.7232,83.7412,83.5346,83.5525,28605.0
2022-06-28 14:40:00,93.0,93.17,92.96,93.15,38050.0,83.5436,83.6963,83.5076,83.6783,38050.0
2022-06-28 14:50:00,93.15,93.17,93.0,93.04,26160.0,83.6783,83.6963,83.5436,83.5795,26160.0
2022-06-28 15:00:00,93.05,93.13,92.94,93.03,38567.0,83.5885,83.6603,83.4897,83.5705,38567.0
2022-06-28 15:10:00,93.03,93.14,92.96,93.11,54665.0,83.5705,83.6693,83.5076,83.6424,54665.0
2022-06-28 15:20:00,93.1,93.34,93.04,93.18,53794.0,83.6334,83.849,83.5795,83.7053,53794.0
2022-06-28 15:30:00,93.17,93.3,93.08,93.3,92450.0,83.6963,83.8131,83.6154,83.8131,92450.0
2022-06-28 15:40:00,93.32,93.38,93.16,93.2,96369.0,83.831,83.8849,83.6873,83.7232,96369.0
2022-06-28 15:50:00,93.2,93.3,93.1,93.23,239077.0,83.7232,83.8131,83.6334,83.7502,239077.0
2022-06-29 09:30:00,93.49,93.84,93.39,93.8,101869.0,83.9837,84.2982,83.8939,84.2622,101869.0
2022-06-29 09:40:00,93.79,93.84,93.36,93.69,40393.0,84.2532,84.2982,83.867,84.1634,40393.0
2022-06-29 09:50:00,93.76,93.81,93.36,93.36,30887.0,84.2263,84.2712,83.867,83.867,30887.0
2022-06-29 10:00:00,93.36,93.59,93.15,93.39,97562.0,83.867,84.0736,83.6783,83.8939,97562.0
2022-06-29 10:10:00,93.39,93.49,93.19,93.2,57510.0,83.8939,83.9837,83.7142,83.7232,57510.0
2022-06-29 10:20:00,93.2,93.34,93.11,93.33,52352.0,83.7232,83.849,83.6424,83.84,52352.0
2022-06-29 10:30:00,93.32,93.45,93.23,93.31,26065.0,83.831,83.9478,83.7502,83.822,26065.0
2022-06-29 10:40:00,93.29,93.48,93.22,93.46,27636.0,83.8041,83.9748,83.7412,83.9568,27636.0
2022-06-29 10:50:00,93.48,93.55,93.31,93.36,23496.0,83.9748,84.0376,83.822,83.867,23496.0
2022-06-29 11:00:00,93.37,93.44,93.28,93.38,24894.0,83.8759,83.9388,83.7951,83.8849,24894.0
2022-06-29 11:10:00,93.41,93.47,93.26,93.3,27565.0,83.9119,83.9658,83.7771,83.8131,27565.0
2022-06-29 11:20:00,93.3,93.31,93.16,93.19,35808.0,83.8131,83.822,83.6873,83.7142,35808.0
2022-06-29 11:30:00,93.21,93.36,93.18,93.29,25122.0,83.7322,83.867,83.7053,83.8041,25122.0
2022-06-29 11:40:00,93.27,93.34,93.15,93.27,23173.0,83.7861,83.849,83.6783,83.7861,23173.0
2022-06-29 11:50:00,93.25,93.44,93.24,93.3,18329.0,83.7681,83.9388,83.7592,83.8131,18329.0
2022-06-29 12:00:00,93.32,93.55,93.31,93.48,25845.0,83.831,84.0376,83.822,83.9748,25845.0
2022-06-29 12:10:00,93.47,93.49,93.25,93.29,18298.0,83.9658,83.9837,83.7681,83.8041,18298.0
2022-06-29 12:20:00,93.3,93.38,93.21,93.23,22126.0,83.8131,83.8849,83.7322,83.7502,22126.0
2022-06-29 12:30:00,93.26,93.68,93.26,93.63,30728.0,83.7771,84.1544,83.7771,84.1095,30728.0
2022-06-29 12:40:00,93.64,93.67,93.55,93.63,16734.0,84.1185,84.1454,84.0376,84.1095,16734.0
2022-06-29 12:50:00,93.62,93.7,93.56,93.64,52805.0,84.1005,84.1724,84.0466,84.1185,52805.0
2022-06-29 13:00:00,93.64,93.78,93.58,93.76,66113.0,84.1185,84.2443,84.0646,84.2263,66113.0
2022-06-29 13:10:00,93.78,93.86,93.63,93.65,32019.0,84.2443,84.3161,84.1095,84.1275,32019.0
2022-06-29 13:20:00,93.65,93.87,93.61,93.85,41653.0,84.1275,84.3251,84.0915,84.3071,41653.0
2022-06-29 13:30:00,93.86,94.0,93.77,93.99,37958.0,84.3161,84.4419,84.2353,84.4329,37958.0
2022-06-29 13:40:00,93.98,94.09,93.94,94.09,26811.0,84.4239,84.5227,84.388,84.5227,26811.0
2022-06-29 13:50:00,94.09,94.18,93.99,94.11,46737.0,84.5227,84.6036,84.4329,84.5407,46737.0
2022-06-29 14:00:00,94.11,94.21,94.08,94.15,58424.0,84.5407,84.6305,84.5137,84.5766,58424.0
2022-06-29 14:10:00,94.15,94.25,94.11,94.13,53763.0,84.5766,84.6665,84.5407,84.5587,53763.0
2022-06-29 14:20:00,94.13,94.14,93.97,94.09,40229.0,84.5587,84.5676,84.4149,84.5227,40229.0
2022-06-29 14:30:00,94.09,94.11,93.84,93.84,40911.0,84.5227,84.5407,84.2982,84.2982,40911.0
2022-06-29 14:40:00,93.84,93.85,93.63,93.66,49593.0,84.2982,84.3071,84.1095,84.1365,49593.0
2022-06-29 14:50:00,93.66,93.69,93.6,93.61,37312.0,84.1365,84.1634,84.0826,84.0915,37312.0
2022-06-29 15:00:00,93.6,93.62,93.41,93.61,57141.0,84.0826,84.1005,83.9119,84.0915,57141.0
2022-06-29 15:10:00,93.61,93.68,93.41,93.6,50365.0,84.0915,84.1544,83.9119,84.0826,50365.0
2022-06-29 15:20:00,93.6,93.61,93.5,93.58,101026.0,84.0826,84.0915,83.9927,84.0646,101026.0
2022-06-29 15:30:00,93.58,93.58,93.23,93.24,112434.0,84.0646,84.0646,83.7502,83.7592,112434.0
2022-06-29 15:40:00,93.25,93.39,93.21,93.38,118338.0,83.7681,83.8939,83.7322,83.8849,118338.0
2022-06-29 15:50:00,93.41,93.49,93.3,93.35,269876.0,83.9119,83.9837,83.8131,83.858,269876.0
2022-06-30 09:30:00,92.78,92.98,92.0,92.21,172039.0,83.3459,83.5256,82.6452,82.8339,172039.0
2022-06-30 09:40:00,92.17,93.09,92.1,93.05,103132.0,82.798,83.6244,82.7351,83.5885,103132.0
2022-06-30 09:50:00,93.04,93.05,92.7,92.92,90528.0,83.5795,83.5885,83.2741,83.4717,90528.0
2022-06-30 10:00:00,92.89,93.14,92.62,93.12,273461.0,83.4447,83.6693,83.2022,83.6514,273461.0
2022-06-30 10:10:00,93.1,93.2,92.89,93.08,272020.0,83.6334,83.7232,83.4447,83.6154,272020.0
2022-06-30 10:20:00,93.06,93.07,92.86,92.98,81981.0,83.5975,83.6064,83.4178,83.5256,81981.0
2022-06-30 10:30:00,92.98,93.36,92.88,93.29,99138.0,83.5256,83.867,83.4358,83.8041,99138.0
2022-06-30 10:40:00,93.29,93.29,92.88,93.06,102311.0,83.8041,83.8041,83.4358,83.5975,102311.0
2022-06-30 10:50:00,93.06,93.14,92.91,93.04,90748.0,83.5975,83.6693,83.4627,83.5795,90748.0
2022-06-30 11:00:00,93.04,93.05,92.58,92.7,82976.0,83.5795,83.5885,83.1663,83.2741,82976.0
2022-06-30 11:10:00,92.69,92.82,92.57,92.63,101521.0,83.2651,83.3819,83.1573,83.2112,101521.0
2022-06-30 11:20:00,92.62,92.79,92.54,92.72,45602.0,83.2022,83.3549,83.1303,83.292,45602.0
2022-06-30 11:30:00,92.71,92.76,92.66,92.73,57698.0,83.2831,83.328,83.2381,83.301,57698.0
2022-06-30 11:40:00,92.73,92.85,92.63,92.84,43122.0,83.301,83.4088,83.2112,83.3998,43122.0
2022-06-30 11:50:00,92.82,92.93,92.78,92.88,47513.0,83.3819,83.4807,83.3459,83.4358,47513.0
2022-06-30 12:00:00,92.88,92.99,92.8,92.81,37246.0,83.4358,83.5346,83.3639,83.3729,37246.0
2022-06-30 12:10:00,92.8,93.01,92.71,92.96,51326.0,83.3639,83.5525,83.2831,83.5076,51326.0
2022-06-30 12:20:00,92.95,93.31,92.88,93.26,46838.0,83.4986,83.822,83.4358,83.7771,46838.0
2022-06-30 12:30:00,93.26,93.33,93.09,93.15,31331.0,83.7771,83.84,83.6244,83.6783,31331.0
2022-06-30 12:40:00,93.14,93.15,92.98,92.98,34580.0,83.6693,83.6783,83.5256,83.5256,34580.0
2022-06-30 12:50:00,92.98,93.12,92.92,93.09,26112.0,83.5256,83.6514,83.4717,83.6244,26112.0
2022-06-30 13:00:00,93.09,93.16,92.97,93.02,35160.0,83.6244,83.6873,83.5166,83.5615,35160.0
2022-06-30 13:10:00,93.01,93.01,92.72,92.78,81885.0,83.5525,83.5525,83.292,83.3459,81885.0
2022-06-30 13:20:00,92.77,93.1,92.77,93.09,27467.0,83.3369,83.6334,83.3369,83.6244,27467.0
2022-06-30 13:30:00,93.09,93.14,93.06,93.12,31442.0,83.6244,83.6693,83.5975,83.6514,31442.0
2022-06-30 13:40:00,93.12,93.21,92.93,93.14,29850.0,83.6514,83.7322,83.4807,83.6693,29850.0
2022-06-30 13:50:00,93.13,93.27,93.1,93.26,32733.0,83.6603,83.7861,83.6334,83.7771,32733.0
2022-06-30 14:00:00,93.27,93.27,92.95,92.96,60403.0,83.7861,83.7861,83.4986,83.5076,60403.0
2022-06-30 14:10:00,92.95,93.02,92.84,92.98,87370.0,83.4986,83.5615,83.3998,83.5256,87370.0
2022-06-30 14:20:00,92.97,93.04,92.67,92.77,45419.0,83.5166,83.5795,83.2471,83.3369,45419.0
2022-06-30 14:30:00,92.79,92.86,92.72,92.81,33342.0,83.3549,83.4178,83.292,83.3729,33342.0
2022-06-30 14:40:00,92.79,92.79,92.51,92.63,46105.0,83.3549,83.3549,83.1034,83.2112,46105.0
2022-06-30 14:50:00,92.65,92.67,92.49,92.64,58517.0,83.2292,83.2471,83.0854,83.2202,58517.0
2022-06-30 15:00:00,92.63,92.66,92.25,92.26,47035.0,83.2112,83.2381,82.8698,82.8788,47035.0
2022-06-30 15:10:00,92.26,92.43,92.26,92.3,89556.0,82.8788,83.0315,82.8788,82.9147,89556.0
2022-06-30 15:20:00,92.31,92.64,92.28,92.61,67162.0,82.9237,83.2202,82.8968,83.1932,67162.0
2022-06-30 15:30:00,92.6,92.85,92.58,92.68,87723.0,83.1842,83.4088,83.1663,83.2561,87723.0
2022-06-30 15:40:00,92.67,92.83,92.44,92.68,120802.0,83.2471,83.3908,83.0405,83.2561,120802.0
2022-06-30 15:50:00,92.66,92.79,92.2,92.66,447020.0,83.2381,83.3549,82.8249,83.2381,447020.0
2022-07-01 09:30:00,92.81,93.14,92.38,93.1,100734.0,83.3729,83.6693,82.9866,83.6334,100734.0
2022-07-01 09:40:00,93.08,93.35,93.06,93.15,105803.0,83.6154,83.858,83.5975,83.6783,105803.0
2022-07-01 09:50:00,93.14,93.28,92.77,92.78,68363.0,83.6693,83.7951,83.3369,83.3459,68363.0
2022-07-01 10:00:00,92.8,93.0,92.31,92.39,76762.0,83.3639,83.5436,82.9237,82.9956,76762.0
2022-07-01 10:10:00,92.41,92.45,91.88,92.03,49212.0,83.0136,83.0495,82.5374,82.6722,49212.0
2022-07-01 10:20:00,92.02,92.09,91.86,91.86,40897.0,82.6632,82.7261,82.5195,82.5195,40897.0
2022-07-01 10:30:00,91.84,91.87,91.55,91.56,49094.0,82.5015,82.5285,82.241,82.25,49094.0
2022-07-01 10:40:00,91.55,91.95,91.55,91.85,65615.0,82.241,82.6003,82.241,82.5105,65615.0
2022-07-01 10:50:00,91.84,92.0,91.68,91.96,30681.0,82.5015,82.6452,82.3578,82.6093,30681.0
2022-07-01 11:00:00,91.94,92.36,91.87,92.34,144803.0,82.5913,82.9686,82.5285,82.9507,144803.0
2022-07-01 11:10:00,92.33,92.69,92.25,92.53,90904.0,82.9417,83.2651,82.8698,83.1214,90904.0
2022-07-01 11:20:00,92.55,92.61,92.38,92.53,126315.0,83.1393,83.1932,82.9866,83.1214,126315.0
2022-07-01 11:30:00,92.54,92.69,92.52,92.52,51345.0,83.1303,83.2651,83.1124,83.1124,51345.0
2022-07-01 11:40:00,92.57,92.77,92.54,92.71,52197.0,83.1573,83.3369,83.1303,83.2831,52197.0
2022-07-01 11:50:00,92.7,92.75,92.44,92.54,398087.0,83.2741,83.319,83.0405,83.1303,398087.0
2022-07-01 12:00:00,92.55,92.88,92.47,92.57,239215.0,83.1393,83.4358,83.0675,83.1573,239215.0
2022-07-01 12:10:00,92.56,92.87,92.46,92.79,225133.0,83.1483,83.4268,83.0585,83.3549,225133.0
2022-07-01 12:20:00,92.81,92.88,92.65,92.77,70496.0,83.3729,83.4358,83.2292,83.3369,70496.0
2022-07-01 12:30:00,92.77,92.85,92.69,92.74,41014.0,83.3369,83.4088,83.2651,83.31,41014.0
2022-07-01 12:40:00,92.73,92.84,92.69,92.84,33716.0,83.301,83.3998,83.2651,83.3998,33716.0
2022-07-01 12:50:00,92.82,92.94,92.8,92.82,22056.0,83.3819,83.4897,83.3639,83.3819,22056.0
2022-07-01 13:00:00,92.82,92.9,92.76,92.87,18658.0,83.3819,83.4537,83.328,83.4268,18658.0
2022-07-01 13:10:00,92.88,93.0,92.79,92.96,29764.0,83.4358,83.5436,83.3549,83.5076,29764.0
2022-07-01 13:20:00,92.89,93.11,92.82,93.02,29321.0,83.4447,83.6424,83.3819,83.5615,29321.0
2022-07-01 13:30:00,93.0,93.35,92.99,93.21,40426.0,83.5436,83.858,83.5346,83.7322,40426.0
2022-07-01 13:40:00,93.21,93.41,93.19,93.41,27628.0,83.7322,83.9119,83.7142,83.9119,27628.0
2022-07-01 13:50:00,93.43,93.45,93.36,93.43,27659.0,83.9298,83.9478,83.867,83.9298,27659.0
2022-07-01 14:00:00,93.43,93.51,93.33,93.39,37386.0,83.9298,84.0017,83.84,83.8939,37386.0
2022-07-01 14:10:00,93.37,93.5,93.26,93.48,40216.0,83.8759,83.9927,83.7771,83.9748,40216.0
2022-07-01 14:20:00,93.48,93.72,93.46,93.58,32095.0,83.9748,84.1904,83.9568,84.0646,32095.0
2022-07-01 14:30:00,93.61,93.79,93.59,93.77,55131.0,84.0915,84.2532,84.0736,84.2353,55131.0
2022-07-01 14:40:00,93.76,93.85,93.66,93.83,41070.0,84.2263,84.3071,84.1365,84.2892,41070.0
2022-07-01 14:50:00,93.84,93.91,93.75,93.88,74588.0,84.2982,84.361,84.2173,84.3341,74588.0
2022-07-01 15:00:00,93.88,93.96,93.72,93.96,32321.0,84.3341,84.4059,84.1904,84.4059,32321.0
2022-07-01 15:10:00,93.96,94.07,93.93,93.98,45711.0,84.4059,84.5048,84.379,84.4239,45711.0
2022-07-01 15:20:00,93.98,94.0,93.79,93.83,66073.0,84.4239,84.4419,84.2532,84.2892,66073.0
2022-07-01 15:30:00,93.85,94.07,93.83,94.06,62386.0,84.3071,84.5048,84.2892,84.4958,62386.0
2022-07-01 15:40:00,94.06,94.1,93.86,93.95,113354.0,84.4958,84.5317,84.3161,84.397,113354.0
2022-07-01 15:50:00,93.96,94.02,93.74,93.93,285652.0,84.4059,84.4598,84.2083,84.379,285652.0
2022-07-05 09:30:00,92.81,93.2,92.49,92.52,137493.0,83.3729,83.7232,83.0854,83.1124,137493.0
2022-07-05 09:40:00,92.5,92.84,92.3,92.33,68368.0,83.0944,83.3998,82.9147,82.9417,68368.0
2022-07-05 09:50:00,92.31,92.53,92.1,92.13,62718.0,82.9237,83.1214,82.7351,82.762,62718.0
2022-07-05 10:00:00,92.1,92.23,91.79,91.83,134277.0,82.7351,82.8519,82.4566,82.4925,134277.0
2022-07-05 10:10:00,91.81,92.15,91.68,91.84,287055.0,82.4746,82.78,82.3578,82.5015,287055.0
2022-07-05 10:20:00,91.8,91.86,91.5,91.63,97659.0,82.4656,82.5195,82.1961,82.3129,97659.0
2022-07-05 10:30:00,91.63,91.7,91.27,91.54,156845.0,82.3129,82.3757,81.9895,82.232,156845.0
2022-07-05 10:40:00,91.51,91.55,90.78,90.98,265900.0,82.2051,82.241,81.5493,81.729,265900.0
2022-07-05 10:50:00,90.98,91.03,90.71,90.83,35148.0,81.729,81.7739,81.4864,81.5942,35148.0
2022-07-05 11:00:00,90.82,90.82,90.58,90.62,42739.0,81.5852,81.5852,81.3696,81.4056,42739.0
2022-07-05 11:10:00,90.65,91.07,90.61,91.06,55779.0,81.4325,81.8098,81.3966,81.8008,55779.0
2022-07-05 11:20:00,91.07,91.1,90.87,90.93,36999.0,81.8098,81.8368,81.6301,81.684,36999.0
2022-07-05 11:30:00,90.92,91.12,90.87,91.04,47108.0,81.6751,81.8547,81.6301,81.7829,47108.0
2022-07-05 11:40:00,91.04,91.38,91.04,91.33,38599.0,81.7829,82.0883,81.7829,82.0434,38599.0
2022-07-05 11:50:00,91.32,91.44,91.19,91.29,37808.0,82.0344,82.1422,81.9176,82.0074,37808.0
2022-07-05 12:00:00,91.3,91.46,91.28,91.43,22614.0,82.0164,82.1602,81.9985,82.1332,22614.0
2022-07-05 12:10:00,91.41,91.48,91.22,91.27,19656.0,82.1152,82.1781,81.9446,81.9895,19656.0
2022-07-05 12:20:00,91.28,91.5,91.23,91.39,20987.0,81.9985,82.1961,81.9535,82.0973,20987.0
2022-07-05 12:30:00,91.34,91.39,91.22,91.34,19037.0,82.0524,82.0973,81.9446,82.0524,19037.0
2022-07-05 12:40:00,91.32,91.36,91.1,91.16,23116.0,82.0344,82.0703,81.8368,81.8907,23116.0
2022-07-05 12:50:00,91.16,91.21,91.14,91.15,18049.0,81.8907,81.9356,81.8727,81.8817,18049.0
2022-07-05 13:00:00,91.15,91.26,91.12,91.23,12835.0,81.8817,81.9805,81.8547,81.9535,12835.0
2022-07-05 13:10:00,91.25,91.41,91.23,91.4,28064.0,81.9715,82.1152,81.9535,82.1063,28064.0
2022-07-05 13:20:00,91.42,91.48,91.25,91.25,26334.0,82.1242,82.1781,81.9715,81.9715,26334.0
2022-07-05 13:30:00,91.25,91.43,91.15,91.37,28450.0,81.9715,82.1332,81.8817,82.0793,28450.0
2022-07-05 13:40:00,91.37,91.43,91.17,91.35,33559.0,82.0793,82.1332,81.8996,82.0613,33559.0
2022-07-05 13:50:00,91.34,91.44,91.31,91.36,25733.0,82.0524,82.1422,82.0254,82.0703,25733.0
2022-07-05 14:00:00,91.35,91.59,91.33,91.51,17041.0,82.0613,82.2769,82.0434,82.2051,17041.0
2022-07-05 14:10:00,91.56,91.8,91.56,91.8,21607.0,82.25,82.4656,82.25,82.4656,21607.0
2022-07-05 14:20:00,91.8,92.06,91.76,92.04,36954.0,82.4656,82.6991,82.4296,82.6812,36954.0
2022-07-05 14:30:00,92.02,92.26,92.01,92.26,33194.0,82.6632,82.8788,82.6542,82.8788,33194.0
2022-07-05 14:40:00,92.24,92.28,92.05,92.08,32382.0,82.8608,82.8968,82.6902,82.7171,32382.0
2022-07-05 14:50:00,92.09,92.28,92.07,92.2,21840.0,82.7261,82.8968,82.7081,82.8249,21840.0
2022-07-05 15:00:00,92.2,92.4,92.12,92.39,49266.0,82.8249,83.0046,82.753,82.9956,49266.0
2022-07-05 15:10:00,92.39,92.52,92.25,92.25,50161.0,82.9956,83.1124,82.8698,82.8698,50161.0
2022-07-05 15:20:00,92.25,92.57,92.25,92.47,91458.0,82.8698,83.1573,82.8698,83.0675,91458.0
2022-07-05 15:30:00,92.45,92.5,92.18,92.26,46490.0,83.0495,83.0944,82.8069,82.8788,46490.0
2022-07-05 15:40:00,92.26,92.54,92.24,92.53,70983.0,82.8788,83.1303,82.8608,83.1214,70983.0
2022-07-05 15:50:00,92.52,92.58,92.3,92.54,225829.0,83.1124,83.1663,82.9147,83.1303,225829.0
2022-07-06 09:30:00,92.31,92.85,92.27,92.63,88894.0,82.9237,83.4088,82.8878,83.2112,88894.0
2022-07-06 09:40:00,92.61,92.83,92.46,92.77,36355.0,83.1932,83.3908,83.0585,83.3369,36355.0
2022-07-06 09:50:00,92.79,92.81,92.29,92.53,43612.0,83.3549,83.3729,82.9058,83.1214,43612.0
2022-07-06 10:00:00,92.45,93.1,92.36,93.06,38727.0,83.0495,83.6334,82.9686,83.5975,38727.0
2022-07-06 10:10:00,93.07,93.07,92.61,92.76,32508.0,83.6064,83.6064,83.1932,83.328,32508.0
2022-07-06 10:20:00,92.76,93.32,92.75,93.2,43524.0,83.328,83.831,83.319,83.7232,43524.0
2022-07-06 10:30:00,93.21,93.29,93.03,93.03,37257.0,83.7322,83.8041,83.5705,83.5705,37257.0
2022-07-06 10:40:00,93.02,93.09,92.8,92.82,24198.0,83.5615,83.6244,83.3639,83.3819,24198.0
2022-07-06 10:50:00,92.79,92.8,92.6,92.71,38266.0,83.3549,83.3639,83.1842,83.2831,38266.0
2022-07-06 11:00:00,92.69,92.69,92.25,92.57,25840.0,83.2651,83.2651,82.8698,83.1573,25840.0
2022-07-06 11:10:00,92.55,92.9,92.49,92.76,31396.0,83.1393,83.4537,83.0854,83.328,31396.0
2022-07-06 11:20:00,92.75,92.88,92.72,92.86,22411.0,83.319,83.4358,83.292,83.4178,22411.0
2022-07-06 11:30:00,92.85,92.95,92.72,92.95,30457.0,83.4088,83.4986,83.292,83.4986,30457.0
2022-07-06 11:40:00,92.93,92.93,92.63,92.66,43545.0,83.4807,83.4807,83.2112,83.2381,43545.0
2022-07-06 11:50:00,92.65,92.81,92.6,92.78,33040.0,83.2292,83.3729,83.1842,83.3459,33040.0
2022-07-06 12:00:00,92.79,92.81,92.46,92.48,32651.0,83.3549,83.3729,83.0585,83.0764,32651.0
2022-07-06 12:10:00,92.5,92.67,92.49,92.58,14918.0,83.0944,83.2471,83.0854,83.1663,14918.0
2022-07-06 12:20:00,92.64,92.64,92.46,92.53,16598.0,83.2202,83.2202,83.0585,83.1214,16598.0
2022-07-06 12:30:00,92.5,92.68,92.48,92.62,18708.0,83.0944,83.2561,83.0764,83.2022,18708.0
2022-07-06 12:40:00,92.62,92.77,92.61,92.73,29265.0,83.2022,83.3369,83.1932,83.301,29265.0
2022-07-06 12:50:00,92.7,92.72,92.64,92.68,20526.0,83.2741,83.292,83.2202,83.2561,20526.0
2022-07-06 13:00:00,92.68,92.96,92.68,92.93,29675.0,83.2561,83.5076,83.2561,83.4807,29675.0
2022-07-06 13:10:00,92.92,92.99,92.85,92.88,43241.0,83.4717,83.5346,83.4088,83.4358,43241.0
2022-07-06 13:20:00,92.86,92.89,92.67,92.69,25205.0,83.4178,83.4447,83.2471,83.2651,25205.0
2022-07-06 13:30:00,92.68,92.78,92.61,92.76,21660.0,83.2561,83.3459,83.1932,83.328,21660.0
2022-07-06 13:40:00,92.76,92.86,92.67,92.8,21202.0,83.328,83.4178,83.2471,83.3639,21202.0
2022-07-06 13:50:00,92.79,92.88,92.79,92.84,16833.0,83.3549,83.4358,83.3549,83.3998,16833.0
2022-07-06 14:00:00,92.81,92.96,92.7,92.86,32507.0,83.3729,83.5076,83.2741,83.4178,32507.0
2022-07-06 14:10:00,92.86,92.86,92.61,92.72,27436.0,83.4178,83.4178,83.1932,83.292,27436.0
2022-07-06 14:20:00,92.73,93.24,92.73,93.22,31865.0,83.301,83.7592,83.301,83.7412,31865.0
2022-07-06 14:30:00,93.23,93.71,93.16,93.57,54395.0,83.7502,84.1814,83.6873,84.0556,54395.0
2022-07-06 14:40:00,93.59,93.75,93.4,93.44,36264.0,84.0736,84.2173,83.9029,83.9388,36264.0
2022-07-06 14:50:00,93.41,93.45,93.32,93.41,28163.0,83.9119,83.9478,83.831,83.9119,28163.0
2022-07-06 15:00:00,93.42,93.42,93.26,93.39,32065.0,83.9209,83.9209,83.7771,83.8939,32065.0
2022-07-06 15:10:00,93.38,93.56,93.38,93.5,33133.0,83.8849,84.0466,83.8849,83.9927,33133.0
2022-07-06 15:20:00,93.48,93.82,93.48,93.81,47972.0,83.9748,84.2802,83.9748,84.2712,47972.0
2022-07-06 15:30:00,93.8,93.82,93.58,93.63,50104.0,84.2622,84.2802,84.0646,84.1095,50104.0
2022-07-06 15:40:00,93.63,93.64,93.38,93.4,76913.0,84.1095,84.1185,83.8849,83.9029,76913.0
2022-07-06 15:50:00,93.41,93.48,93.03,93.2,238051.0,83.9119,83.9748,83.5705,83.7232,238051.0
2022-07-07 09:30:00,93.67,94.2,93.42,94.05,162698.0,84.1454,84.6215,83.9209,84.4868,162698.0
2022-07-07 09:40:00,94.05,94.43,93.98,94.37,83860.0,84.4868,84.8282,84.4239,84.7743,83860.0
2022-07-07 09:50:00,94.39,94.46,93.77,94.14,39368.0,84.7922,84.8551,84.2353,84.5676,39368.0
2022-07-07 10:00:00,94.16,94.18,93.67,93.8,64944.0,84.5856,84.6036,84.1454,84.2622,64944.0
2022-07-07 10:10:00,93.81,93.92,93.36,93.37,52279.0,84.2712,84.37,83.867,83.8759,52279.0
2022-07-07 10:20:00,93.35,93.87,93.31,93.76,36193.0,83.858,84.3251,83.822,84.2263,36193.0
2022-07-07 10:30:00,93.79,94.1,93.77,93.88,32660.0,84.2532,84.5317,84.2353,84.3341,32660.0
2022-07-07 10:40:00,93.94,93.94,93.6,93.73,28804.0,84.388,84.388,84.0826,84.1993,28804.0
2022-07-07 10:50:00,93.73,93.82,93.6,93.6,29502.0,84.1993,84.2802,84.0826,84.0826,29502.0
2022-07-07 11:00:00,93.59,93.98,93.55,93.83,37655.0,84.0736,84.4239,84.0376,84.2892,37655.0
2022-07-07 11:10:00,93.8,93.87,93.72,93.8,21473.0,84.2622,84.3251,84.1904,84.2622,21473.0
2022-07-07 11:20:00,93.79,94.0,93.7,93.87,30089.0,84.2532,84.4419,84.1724,84.3251,30089.0
2022-07-07 11:30:00,93.87,93.91,93.67,93.84,32840.0,84.3251,84.361,84.1454,84.2982,32840.0
2022-07-07 11:40:00,93.84,93.91,93.81,93.88,31220.0,84.2982,84.361,84.2712,84.3341,31220.0
2022-07-07 11:50:00,93.9,93.96,93.83,93.92,25012.0,84.352,84.4059,84.2892,84.37,25012.0
2022-07-07 12:00:00,93.91,94.05,93.84,93.89,30649.0,84.361,84.4868,84.2982,84.3431,30649.0
2022-07-07 12:10:00,93.88,94.06,93.83,94.02,27103.0,84.3341,84.4958,84.2892,84.4598,27103.0
2022-07-07 12:20:00,94.02,94.09,93.94,94.04,23862.0,84.4598,84.5227,84.388,84.4778,23862.0
2022-07-07 12:30:00,94.05,94.13,94.02,94.11,37572.0,84.4868,84.5587,84.4598,84.5407,37572.0
2022-07-07 12:40:00,94.11,94.14,93.86,93.87,25689.0,84.5407,84.5676,84.3161,84.3251,25689.0
2022-07-07 12:50:00,93.86,93.87,93.72,93.86,22483.0,84.3161,84.3251,84.1904,84.3161,22483.0
2022-07-07 13:00:00,93.86,93.93,93.82,93.87,22223.0,84.3161,84.379,84.2802,84.3251,22223.0
2022-07-07 13:10:00,93.85,93.92,93.75,93.9,20238.0,84.3071,84.37,84.2173,84.352,20238.0
2022-07-07 13:20:00,93.9,93.92,93.81,93.85,16191.0,84.352,84.37,84.2712,84.3071,16191.0
2022-07-07 13:30:00,93.87,94.01,93.83,93.99,70043.0,84.3251,84.4509,84.2892,84.4329,70043.0
2022-07-07 13:40:00,93.98,94.01,93.9,93.94,31159.0,84.4239,84.4509,84.352,84.388,31159.0
2022-07-07 13:50:00,93.94,94.05,93.91,94.01,39791.0,84.388,84.4868,84.361,84.4509,39791.0
2022-07-07 14:00:00,94.02,94.11,93.99,94.08,38698.0,84.4598,84.5407,84.4329,84.5137,38698.0
2022-07-07 14:10:00,94.07,94.14,94.02,94.09,35864.0,84.5048,84.5676,84.4598,84.5227,35864.0
2022-07-07 14:20:00,94.09,94.17,94.08,94.14,29169.0,84.5227,84.5946,84.5137,84.5676,29169.0
2022-07-07 14:30:00,94.15,94.15,93.92,94.01,20624.0,84.5766,84.5766,84.37,84.4509,20624.0
2022-07-07 14:40:00,94.02,94.02,93.9,93.93,18746.0,84.4598,84.4598,84.352,84.379,18746.0
2022-07-07 14:50:00,93.93,93.94,93.8,93.8,38199.0,84.379,84.388,84.2622,84.2622,38199.0
2022-07-07 15:00:00,93.8,93.82,93.61,93.68,55341.0,84.2622,84.2802,84.0915,84.1544,55341.0
2022-07-07 15:10:00,93.69,93.97,93.67,93.9,28126.0,84.1634,84.4149,84.1454,84.352,28126.0
2022-07-07 15:20:00,93.88,93.97,93.72,93.76,48614.0,84.3341,84.4149,84.1904,84.2263,48614.0
2022-07-07 15:30:00,93.75,93.92,93.72,93.74,48589.0,84.2173,84.37,84.1904,84.2083,48589.0
2022-07-07 15:40:00,93.74,93.88,93.71,93.84,59042.0,84.2083,84.3341,84.1814,84.2982,59042.0
2022-07-07 15:50:00,93.83,93.9,93.65,93.73,182037.0,84.2892,84.352,84.1275,84.1993,182037.0
2022-07-08 09:30:00,93.68,94.33,93.6,94.1,81538.0,84.1544,84.7383,84.0826,84.5317,81538.0
2022-07-08 09:40:00,94.15,94.56,94.07,94.46,37639.0,84.5766,84.9449,84.5048,84.8551,37639.0
2022-07-08 09:50:00,94.48,94.53,94.09,94.14,78844.0,84.8731,84.918,84.5227,84.5676,78844.0
2022-07-08 10:00:00,94.15,94.15,93.95,94.05,36256.0,84.5766,84.5766,84.397,84.4868,36256.0
2022-07-08 10:10:00,94.08,94.47,94.07,94.42,48543.0,84.5137,84.8641,84.5048,84.8192,48543.0
2022-07-08 10:20:00,94.41,94.87,94.37,94.81,32090.0,84.8102,85.2234,84.7743,85.1695,32090.0
2022-07-08 10:30:00,94.81,94.96,94.79,94.83,36680.0,85.1695,85.3043,85.1516,85.1875,36680.0
2022-07-08 10:40:00,94.81,95.19,94.78,95.15,83870.0,85.1695,85.5109,85.1426,85.4749,83870.0
2022-07-08 10:50:00,95.17,95.22,94.88,95.01,51819.0,85.4929,85.5378,85.2324,85.3492,51819.0
2022-07-08 11:00:00,95.02,95.12,94.94,95.04,34595.0,85.3582,85.448,85.2863,85.3761,34595.0
2022-07-08 11:10:00,95.02,95.22,95.0,95.01,34285.0,85.3582,85.5378,85.3402,85.3492,34285.0
2022-07-08 11:20:00,95.04,95.23,94.95,95.06,37411.0,85.3761,85.5468,85.2953,85.3941,37411.0
2022-07-08 11:30:00,95.07,95.26,95.01,95.09,27505.0,85.4031,85.5738,85.3492,85.421,27505.0
2022-07-08 11:40:00,95.1,95.24,95.05,95.2,54147.0,85.43,85.5558,85.3851,85.5199,54147.0
2022-07-08 11:50:00,95.21,95.31,95.13,95.14,34401.0,85.5288,85.6187,85.457,85.466,34401.0
2022-07-08 12:00:00,95.15,95.16,94.98,95.1,78060.0,85.4749,85.4839,85.3222,85.43,78060.0
2022-07-08 12:10:00,95.11,95.28,95.1,95.27,29351.0,85.439,85.5917,85.43,85.5827,29351.0
2022-07-08 12:20:00,95.27,95.35,95.18,95.34,38261.0,85.5827,85.6546,85.5019,85.6456,38261.0
2022-07-08 12:30:00,95.37,95.41,95.22,95.25,31374.0,85.6726,85.7085,85.5378,85.5648,31374.0
2022-07-08 12:40:00,95.25,95.3,95.15,95.28,36401.0,85.5648,85.6097,85.4749,85.5917,36401.0
2022-07-08 12:50:00,95.27,95.29,95.12,95.13,24279.0,85.5827,85.6007,85.448,85.457,24279.0
2022-07-08 13:00:00,95.14,95.17,94.97,95.15,31934.0,85.466,85.4929,85.3132,85.4749,31934.0
2022-07-08 13:10:00,95.16,95.2,95.01,95.02,27181.0,85.4839,85.5199,85.3492,85.3582,27181.0
2022-07-08 13:20:00,95.03,95.17,95.02,95.13,42622.0,85.3671,85.4929,85.3582,85.457,42622.0
2022-07-08 13:30:00,95.15,95.15,95.01,95.06,41122.0,85.4749,85.4749,85.3492,85.3941,41122.0
2022-07-08 13:40:00,95.05,95.09,94.98,95.03,28544.0,85.3851,85.421,85.3222,85.3671,28544.0
2022-07-08 13:50:00,95.03,95.09,94.97,95.03,22083.0,85.3671,85.421,85.3132,85.3671,22083.0
2022-07-08 14:00:00,95.03,95.13,94.94,95.11,20508.0,85.3671,85.457,85.2863,85.439,20508.0
2022-07-08 14:10:00,95.12,95.18,95.07,95.16,37040.0,85.448,85.5019,85.4031,85.4839,37040.0
2022-07-08 14:20:00,95.17,95.24,95.13,95.14,54685.0,85.4929,85.5558,85.457,85.466,54685.0
2022-07-08 14:30:00,95.13,95.18,95.05,95.07,27122.0,85.457,85.5019,85.3851,85.4031,27122.0
2022-07-08 14:40:00,95.06,95.15,95.04,95.08,21335.0,85.3941,85.4749,85.3761,85.4121,21335.0
2022-07-08 14:50:00,95.09,95.11,94.97,95.07,29967.0,85.421,85.439,85.3132,85.4031,29967.0
2022-07-08 15:00:00,95.06,95.14,94.98,94.99,27357.0,85.3941,85.466,85.3222,85.3312,27357.0
2022-07-08 15:10:00,94.99,95.16,94.98,95.05,30954.0,85.3312,85.4839,85.3222,85.3851,30954.0
2022-07-08 15:20:00,95.05,95.07,94.87,94.9,35243.0,85.3851,85.4031,85.2234,85.2504,35243.0
2022-07-08 15:30:00,94.91,94.94,94.49,94.52,102260.0,85.2594,85.2863,84.8821,84.909,102260.0
2022-07-08 15:40:00,94.52,94.63,94.45,94.51,95630.0,84.909,85.0078,84.8461,84.9,95630.0
2022-07-08 15:50:00,94.51,94.53,94.09,94.18,331330.0,84.9,84.918,84.5227,84.6036,331330.0
2022-07-11 09:30:00,93.71,94.25,93.71,94.22,123740.0,84.1814,84.6665,84.1814,84.6395,123740.0
2022-07-11 09:40:00,94.2,94.47,94.06,94.3,74111.0,84.6215,84.8641,84.4958,84.7114,74111.0
2022-07-11 09:50:00,94.31,94.52,94.28,94.47,51025.0,84.7204,84.909,84.6934,84.8641,51025.0
2022-07-11 10:00:00,94.45,94.66,94.21,94.35,61581.0,84.8461,85.0348,84.6305,84.7563,61581.0
2022-07-11 10:10:00,94.35,94.44,94.07,94.09,36302.0,84.7563,84.8371,84.5048,84.5227,36302.0
2022-07-11 10:20:00,94.06,94.06,93.8,93.99,31049.0,84.4958,84.4958,84.2622,84.4329,31049.0
2022-07-11 10:30:00,94.03,94.16,93.92,94.07,32951.0,84.4688,84.5856,84.37,84.5048,32951.0
2022-07-11 10:40:00,94.06,94.2,94.01,94.14,50921.0,84.4958,84.6215,84.4509,84.5676,50921.0
2022-07-11 10:50:00,94.14,94.22,94.03,94.12,35544.0,84.5676,84.6395,84.4688,84.5497,35544.0
2022-07-11 11:00:00,94.11,94.37,94.1,94.36,28927.0,84.5407,84.7743,84.5317,84.7653,28927.0
2022-07-11 11:10:00,94.35,94.5,94.31,94.45,35627.0,84.7563,84.891,84.7204,84.8461,35627.0
2022-07-11 11:20:00,94.43,94.65,94.4,94.65,44600.0,84.8282,85.0258,84.8012,85.0258,44600.0
2022-07-11 11:30:00,94.64,94.74,94.55,94.67,49892.0,85.0168,85.1066,84.936,85.0438,49892.0
2022-07-11 11:40:00,94.66,94.82,94.55,94.63,62179.0,85.0348,85.1785,84.936,85.0078,62179.0
2022-07-11 11:50:00,94.63,94.69,94.55,94.67,21415.0,85.0078,85.0617,84.936,85.0438,21415.0
2022-07-11 12:00:00,94.68,94.76,94.6,94.72,34273.0,85.0527,85.1246,84.9809,85.0887,34273.0
2022-07-11 12:10:00,94.71,94.71,94.62,94.67,26924.0,85.0797,85.0797,84.9988,85.0438,26924.0
2022-07-11 12:20:00,94.66,94.69,94.55,94.69,14657.0,85.0348,85.0617,84.936,85.0617,14657.0
2022-07-11 12:30:00,94.69,94.8,94.65,94.79,28369.0,85.0617,85.1605,85.0258,85.1516,28369.0
2022-07-11 12:40:00,94.78,94.8,94.67,94.78,21069.0,85.1426,85.1605,85.0438,85.1426,21069.0
2022-07-11 12:50:00,94.76,94.83,94.67,94.82,27601.0,85.1246,85.1875,85.0438,85.1785,27601.0
2022-07-11 13:00:00,94.8,94.93,94.74,94.89,33945.0,85.1605,85.2773,85.1066,85.2414,33945.0
2022-07-11 13:10:00,94.86,94.99,94.86,94.97,25167.0,85.2144,85.3312,85.2144,85.3132,25167.0
2022-07-11 13:20:00,94.97,95.06,94.94,95.02,37630.0,85.3132,85.3941,85.2863,85.3582,37630.0
2022-07-11 13:30:00,95.02,95.13,94.99,95.11,40560.0,85.3582,85.457,85.3312,85.439,40560.0
2022-07-11 13:40:00,95.14,95.23,95.09,95.23,40617.0,85.466,85.5468,85.421,85.5468,40617.0
2022-07-11 13:50:00,95.22,95.36,95.2,95.27,65318.0,85.5378,85.6636,85.5199,85.5827,65318.0
2022-07-11 14:00:00,95.26,95.27,95.11,95.13,30735.0,85.5738,85.5827,85.439,85.457,30735.0
2022-07-11 14:10:00,95.13,95.15,94.87,94.95,30180.0,85.457,85.4749,85.2234,85.2953,30180.0
2022-07-11 14:20:00,94.95,94.97,94.77,94.94,59459.0,85.2953,85.3132,85.1336,85.2863,59459.0
2022-07-11 14:30:00,94.93,95.05,94.89,95.03,36977.0,85.2773,85.3851,85.2414,85.3671,36977.0
2022-07-11 14:40:00,95.02,95.12,94.99,94.99,38748.0,85.3582,85.448,85.3312,85.3312,38748.0
2022-07-11 14:50:00,95.0,95.04,94.88,94.88,34582.0,85.3402,85.3761,85.2324,85.2324,34582.0
2022-07-11 15:00:00,94.88,94.91,94.73,94.75,44365.0,85.2324,85.2594,85.0977,85.1156,44365.0
2022-07-11 15:10:00,94.75,94.78,94.55,94.64,68008.0,85.1156,85.1426,84.936,85.0168,68008.0
2022-07-11 15:20:00,94.65,94.68,94.58,94.66,36453.0,85.0258,85.0527,84.9629,85.0348,36453.0
2022-07-11 15:30:00,94.65,94.79,94.65,94.69,69333.0,85.0258,85.1516,85.0258,85.0617,69333.0
2022-07-11 15:40:00,94.68,94.79,94.6,94.62,71072.0,85.0527,85.1516,84.9809,84.9988,71072.0
2022-07-11 15:50:00,94.61,94.72,94.5,94.72,178839.0,84.9899,85.0887,84.891,85.0887,178839.0
2022-07-12 09:30:00,94.41,95.74,94.26,95.53,163335.0,84.8102,86.005,84.6754,85.8163,163335.0
2022-07-12 09:40:00,95.52,95.72,95.29,95.66,70397.0,85.8073,85.987,85.6007,85.9331,70397.0
2022-07-12 09:50:00,95.62,95.93,95.61,95.86,40895.0,85.8972,86.1756,85.8882,86.1128,40895.0
2022-07-12 10:00:00,95.86,96.11,95.63,96.08,156717.0,86.1128,86.3373,85.9061,86.3104,156717.0
2022-07-12 10:10:00,96.07,96.31,95.98,96.23,136755.0,86.3014,86.517,86.2206,86.4451,136755.0
2022-07-12 10:20:00,96.23,96.34,96.0,96.01,100398.0,86.4451,86.5439,86.2385,86.2475,100398.0
2022-07-12 10:30:00,96.02,96.02,95.73,95.96,51278.0,86.2565,86.2565,85.996,86.2026,51278.0
2022-07-12 10:40:00,95.95,96.28,95.88,96.2,66557.0,86.1936,86.49,86.1307,86.4182,66557.0
2022-07-12 10:50:00,96.21,96.24,96.03,96.06,257099.0,86.4272,86.4541,86.2655,86.2924,257099.0
2022-07-12 11:00:00,96.03,96.06,95.81,96.0,56777.0,86.2655,86.2924,86.0678,86.2385,56777.0
2022-07-12 11:10:00,96.01,96.22,96.01,96.22,59225.0,86.2475,86.4361,86.2475,86.4361,59225.0
2022-07-12 11:20:00,96.22,96.29,96.01,96.1,62255.0,86.4361,86.499,86.2475,86.3283,62255.0
2022-07-12 11:30:00,96.12,96.18,95.8,95.8,55331.0,86.3463,86.4002,86.0589,86.0589,55331.0
2022-07-12 11:40:00,95.79,96.05,95.76,96.04,56412.0,86.0499,86.2834,86.0229,86.2744,56412.0
2022-07-12 11:50:00,96.04,96.15,95.92,95.93,63234.0,86.2744,86.3733,86.1667,86.1756,63234.0
2022-07-12 12:00:00,95.93,95.96,95.75,95.77,40551.0,86.1756,86.2026,86.0139,86.0319,40551.0
2022-07-12 12:10:00,95.78,95.84,95.67,95.69,37816.0,86.0409,86.0948,85.9421,85.96,37816.0
2022-07-12 12:20:00,95.69,95.72,95.55,95.71,34433.0,85.96,85.987,85.8343,85.978,34433.0
2022-07-12 12:30:00,95.71,95.74,95.63,95.66,31652.0,85.978,86.005,85.9061,85.9331,31652.0
2022-07-12 12:40:00,95.66,95.67,95.54,95.61,29454.0,85.9331,85.9421,85.8253,85.8882,29454.0
2022-07-12 12:50:00,95.62,95.73,95.55,95.7,26686.0,85.8972,85.996,85.8343,85.969,26686.0
2022-07-12 13:00:00,95.7,95.7,95.49,95.58,44481.0,85.969,85.969,85.7804,85.8612,44481.0
2022-07-12 13:10:00,95.57,95.57,95.44,95.51,50028.0,85.8522,85.8522,85.7355,85.7983,50028.0
2022-07-12 13:20:00,95.51,95.75,95.5,95.75,47621.0,85.7983,86.0139,85.7894,86.0139,47621.0
2022-07-12 13:30:00,95.75,95.8,95.62,95.64,40308.0,86.0139,86.0589,85.8972,85.9151,40308.0
2022-07-12 13:40:00,95.63,95.72,95.6,95.7,35828.0,85.9061,85.987,85.8792,85.969,35828.0
2022-07-12 13:50:00,95.7,95.71,95.52,95.54,60440.0,85.969,85.978,85.8073,85.8253,60440.0
2022-07-12 14:00:00,95.55,95.6,95.45,95.57,48546.0,85.8343,85.8792,85.7444,85.8522,48546.0
2022-07-12 14:10:00,95.56,95.63,95.42,95.43,54826.0,85.8433,85.9061,85.7175,85.7265,54826.0
2022-07-12 14:20:00,95.43,95.48,95.4,95.45,45194.0,85.7265,85.7714,85.6995,85.7444,45194.0
2022-07-12 14:30:00,95.45,95.48,95.34,95.4,55718.0,85.7444,85.7714,85.6456,85.6995,55718.0
2022-07-12 14:40:00,95.4,95.48,95.33,95.48,50957.0,85.6995,85.7714,85.6366,85.7714,50957.0
2022-07-12 14:50:00,95.47,95.5,95.42,95.43,35544.0,85.7624,85.7894,85.7175,85.7265,35544.0
2022-07-12 15:00:00,95.42,95.42,95.01,95.04,77822.0,85.7175,85.7175,85.3492,85.3761,77822.0
2022-07-12 15:10:00,95.04,95.27,95.03,95.18,64174.0,85.3761,85.5827,85.3671,85.5019,64174.0
2022-07-12 15:20:00,95.18,95.21,94.9,94.93,54299.0,85.5019,85.5288,85.2504,85.2773,54299.0
2022-07-12 15:30:00,94.91,94.95,94.53,94.64,87800.0,85.2594,85.2953,84.918,85.0168,87800.0
2022-07-12 15:40:00,94.65,95.0,94.58,94.91,163591.0,85.0258,85.3402,84.9629,85.2594,163591.0
2022-07-12 15:50:00,94.9,95.05,94.84,95.04,370335.0,85.2504,85.3851,85.1965,85.3761,370335.0
2022-07-13 09:30:00,94.14,94.82,93.8,94.8,129674.0,84.5676,85.1785,84.2622,85.1605,129674.0
2022-07-13 09:40:00,94.79,94.89,94.04,94.28,38563.0,85.1516,85.2414,84.4778,84.6934,38563.0
2022-07-13 09:50:00,94.26,94.3,93.91,93.98,44983.0,84.6754,84.7114,84.361,84.4239,44983.0
2022-07-13 10:00:00,93.97,94.03,93.55,93.63,53106.0,84.4149,84.4688,84.0376,84.1095,53106.0
2022-07-13 10:10:00,93.57,93.6,93.29,93.36,43354.0,84.0556,84.0826,83.8041,83.867,43354.0
2022-07-13 10:20:00,93.33,93.45,93.09,93.38,152646.0,83.84,83.9478,83.6244,83.8849,152646.0
2022-07-13 10:30:00,93.4,93.67,93.2,93.22,46782.0,83.9029,84.1454,83.7232,83.7412,46782.0
2022-07-13 10:40:00,93.23,93.41,93.07,93.22,47393.0,83.7502,83.9119,83.6064,83.7412,47393.0
2022-07-13 10:50:00,93.22,93.63,93.19,93.44,41623.0,83.7412,84.1095,83.7142,83.9388,41623.0
2022-07-13 11:00:00,93.48,94.02,93.44,93.85,105569.0,83.9748,84.4598,83.9388,84.3071,105569.0
2022-07-13 11:10:00,93.86,93.91,93.76,93.86,23712.0,84.3161,84.361,84.2263,84.3161,23712.0
2022-07-13 11:20:00,93.86,93.9,93.63,93.71,44319.0,84.3161,84.352,84.1095,84.1814,44319.0
2022-07-13 11:30:00,93.7,93.76,93.47,93.49,32175.0,84.1724,84.2263,83.9658,83.9837,32175.0
2022-07-13 11:40:00,93.48,93.78,93.47,93.69,32624.0,83.9748,84.2443,83.9658,84.1634,32624.0
2022-07-13 11:50:00,93.71,93.9,93.69,93.7,25846.0,84.1814,84.352,84.1634,84.1724,25846.0
2022-07-13 12:00:00,93.71,93.87,93.71,93.83,26817.0,84.1814,84.3251,84.1814,84.2892,26817.0
2022-07-13 12:10:00,93.78,93.96,93.73,93.96,26593.0,84.2443,84.4059,84.1993,84.4059,26593.0
2022-07-13 12:20:00,93.96,94.03,93.81,94.02,19943.0,84.4059,84.4688,84.2712,84.4598,19943.0
2022-07-13 12:30:00,94.02,94.1,93.93,94.06,29582.0,84.4598,84.5317,84.379,84.4958,29582.0
2022-07-13 12:40:00,94.05,94.16,94.01,94.14,54744.0,84.4868,84.5856,84.4509,84.5676,54744.0
2022-07-13 12:50:00,94.11,94.18,94.02,94.15,60190.0,84.5407,84.6036,84.4598,84.5766,60190.0
2022-07-13 13:00:00,94.15,94.37,94.04,94.23,88620.0,84.5766,84.7743,84.4778,84.6485,88620.0
2022-07-13 13:10:00,94.21,94.32,94.0,94.02,35123.0,84.6305,84.7293,84.4419,84.4598,35123.0
2022-07-13 13:20:00,94.02,94.17,93.96,94.15,28199.0,84.4598,84.5946,84.4059,84.5766,28199.0
2022-07-13 13:30:00,94.14,94.14,93.92,93.93,49525.0,84.5676,84.5676,84.37,84.379,49525.0
2022-07-13 13:40:00,93.93,94.23,93.89,94.19,40594.0,84.379,84.6485,84.3431,84.6126,40594.0
2022-07-13 13:50:00,94.19,94.22,94.07,94.19,25422.0,84.6126,84.6395,84.5048,84.6126,25422.0
2022-07-13 14:00:00,94.18,94.18,93.68,93.69,50097.0,84.6036,84.6036,84.1544,84.1634,50097.0
2022-07-13 14:10:00,93.71,93.96,93.69,93.96,42777.0,84.1814,84.4059,84.1634,84.4059,42777.0
2022-07-13 14:20:00,93.95,94.11,93.89,94.1,43717.0,84.397,84.5407,84.3431,84.5317,43717.0
2022-07-13 14:30:00,94.1,94.33,94.08,94.33,40763.0,84.5317,84.7383,84.5137,84.7383,40763.0
2022-07-13 14:40:00,94.33,94.35,94.22,94.25,47633.0,84.7383,84.7563,84.6395,84.6665,47633.0
2022-07-13 14:50:00,94.25,94.36,94.08,94.3,42704.0,84.6665,84.7653,84.5137,84.7114,42704.0
2022-07-13 15:00:00,94.33,94.35,94.07,94.1,59562.0,84.7383,84.7563,84.5048,84.5317,59562.0
2022-07-13 15:10:00,94.09,94.15,94.01,94.11,83650.0,84.5227,84.5766,84.4509,84.5407,83650.0
2022-07-13 15:20:00,94.12,94.13,93.97,93.98,66354.0,84.5497,84.5587,84.4149,84.4239,66354.0
2022-07-13 15:30:00,93.98,94.02,93.79,93.88,75637.0,84.4239,84.4598,84.2532,84.3341,75637.0
2022-07-13 15:40:00,93.87,93.88,93.61,93.7,80155.0,84.3251,84.3341,84.0915,84.1724,80155.0
2022-07-13 15:50:00,93.7,93.72,93.4,93.43,402823.0,84.1724,84.1904,83.9029,83.9298,402823.0
2022-07-14 09:30:00,91.62,91.98,91.14,91.23,153317.0,82.3039,82.6273,81.8727,81.9535,153317.0
2022-07-14 09:40:00,91.19,91.66,90.99,91.52,61984.0,81.9176,82.3398,81.7379,82.2141,61984.0
2022-07-14 09:50:00,91.49,91.63,91.3,91.42,53769.0,82.1871,82.3129,82.0164,82.1242,53769.0
2022-07-14 10:00:00,91.44,91.75,91.38,91.65,64678.0,82.1422,82.4207,82.0883,82.3308,64678.0
2022-07-14 10:10:00,91.62,91.66,91.25,91.42,46915.0,82.3039,82.3398,81.9715,82.1242,46915.0
2022-07-14 10:20:00,91.39,91.63,91.37,91.48,45022.0,82.0973,82.3129,82.0793,82.1781,45022.0
2022-07-14 10:30:00,91.49,91.51,91.15,91.27,68738.0,82.1871,82.2051,81.8817,81.9895,68738.0
2022-07-14 10:40:00,91.25,91.42,91.23,91.42,31894.0,81.9715,82.1242,81.9535,82.1242,31894.0
2022-07-14 10:50:00,91.42,91.43,91.15,91.25,38708.0,82.1242,82.1332,81.8817,81.9715,38708.0
2022-07-14 11:00:00,91.26,91.71,91.26,91.62,68080.0,81.9805,82.3847,81.9805,82.3039,68080.0
2022-07-14 11:10:00,91.62,91.63,91.38,91.53,46122.0,82.3039,82.3129,82.0883,82.223,46122.0
2022-07-14 11:20:00,91.53,91.66,91.42,91.66,55679.0,82.223,82.3398,82.1242,82.3398,55679.0
2022-07-14 11:30:00,91.68,91.69,91.56,91.63,51006.0,82.3578,82.3668,82.25,82.3129,51006.0
2022-07-14 11:40:00,91.62,91.89,91.61,91.83,120367.0,82.3039,82.5464,82.2949,82.4925,120367.0
2022-07-14 11:50:00,91.83,91.95,91.7,91.84,39624.0,82.4925,82.6003,82.3757,82.5015,39624.0
2022-07-14 12:00:00,91.87,92.01,91.71,91.72,45552.0,82.5285,82.6542,82.3847,82.3937,45552.0
2022-07-14 12:10:00,91.71,91.9,91.61,91.78,50115.0,82.3847,82.5554,82.2949,82.4476,50115.0
2022-07-14 12:20:00,91.77,91.85,91.56,91.61,29835.0,82.4386,82.5105,82.25,82.2949,29835.0
2022-07-14 12:30:00,91.62,91.78,91.61,91.72,17920.0,82.3039,82.4476,82.2949,82.3937,17920.0
2022-07-14 12:40:00,91.74,91.74,91.45,91.45,26210.0,82.4117,82.4117,82.1512,82.1512,26210.0
2022-07-14 12:50:00,91.41,91.58,91.4,91.57,31208.0,82.1152,82.268,82.1063,82.259,31208.0
2022-07-14 13:00:00,91.57,91.59,91.38,91.54,34683.0,82.259,82.2769,82.0883,82.232,34683.0
2022-07-14 13:10:00,91.53,91.68,91.41,91.67,29000.0,82.223,82.3578,82.1152,82.3488,29000.0
2022-07-14 13:20:00,91.67,91.75,91.58,91.7,35487.0,82.3488,82.4207,82.268,82.3757,35487.0
2022-07-14 13:30:00,91.68,91.74,91.45,91.7,30509.0,82.3578,82.4117,82.1512,82.3757,30509.0
2022-07-14 13:40:00,91.7,91.8,91.67,91.7,28904.0,82.3757,82.4656,82.3488,82.3757,28904.0
2022-07-14 13:50:00,91.73,91.83,91.57,91.82,29144.0,82.4027,82.4925,82.259,82.4835,29144.0
2022-07-14 14:00:00,91.82,91.99,91.77,91.99,45155.0,82.4835,82.6363,82.4386,82.6363,45155.0
2022-07-14 14:10:00,91.96,92.12,91.88,92.06,33288.0,82.6093,82.753,82.5374,82.6991,33288.0
2022-07-14 14:20:00,92.08,92.44,92.08,92.41,31458.0,82.7171,83.0405,82.7171,83.0136,31458.0
2022-07-14 14:30:00,92.41,92.5,92.33,92.46,24297.0,83.0136,83.0944,82.9417,83.0585,24297.0
2022-07-14 14:40:00,92.47,92.48,92.32,92.48,43656.0,83.0675,83.0764,82.9327,83.0764,43656.0
2022-07-14 14:50:00,92.47,92.58,92.34,92.51,29909.0,83.0675,83.1663,82.9507,83.1034,29909.0
2022-07-14 15:00:00,92.51,92.59,92.35,92.38,29099.0,83.1034,83.1753,82.9597,82.9866,29099.0
2022-07-14 15:10:00,92.39,92.61,92.35,92.51,33299.0,82.9956,83.1932,82.9597,83.1034,33299.0
2022-07-14 15:20:00,92.52,92.8,92.52,92.78,30718.0,83.1124,83.3639,83.1124,83.3459,30718.0
2022-07-14 15:30:00,92.79,92.81,92.45,92.56,59309.0,83.3549,83.3729,83.0495,83.1483,59309.0
2022-07-14 15:40:00,92.54,92.85,92.53,92.81,77639.0,83.1303,83.4088,83.1214,83.3729,77639.0
2022-07-14 15:50:00,92.82,92.98,92.77,92.8,238521.0,83.3819,83.5256,83.3369,83.3639,238521.0
2022-07-15 09:30:00,94.31,94.67,93.83,93.98,264337.0,84.7204,85.0438,84.2892,84.4239,264337.0
2022-07-15 09:40:00,93.98,94.67,93.69,94.63,74256.0,84.4239,85.0438,84.1634,85.0078,74256.0
2022-07-15 09:50:00,94.62,94.66,94.32,94.41,67537.0,84.9988,85.0348,84.7293,84.8102,67537.0
2022-07-15 10:00:00,94.44,95.17,94.44,95.15,77555.0,84.8371,85.4929,84.8371,85.4749,77555.0
2022-07-15 10:10:00,95.17,95.4,95.08,95.37,55516.0,85.4929,85.6995,85.4121,85.6726,55516.0
2022-07-15 10:20:00,95.38,95.45,95.17,95.45,58326.0,85.6816,85.7444,85.4929,85.7444,58326.0
2022-07-15 10:30:00,95.45,95.7,95.43,95.45,72239.0,85.7444,85.969,85.7265,85.7444,72239.0
2022-07-15 10:40:00,95.46,95.69,95.36,95.37,64895.0,85.7534,85.96,85.6636,85.6726,64895.0
2022-07-15 10:50:00,95.32,95.47,95.24,95.24,53259.0,85.6277,85.7624,85.5558,85.5558,53259.0
2022-07-15 11:00:00,95.23,95.56,95.18,95.54,51888.0,85.5468,85.8433,85.5019,85.8253,51888.0
2022-07-15 11:10:00,95.53,95.61,95.4,95.46,52961.0,85.8163,85.8882,85.6995,85.7534,52961.0
2022-07-15 11:20:00,95.46,95.56,95.19,95.4,53715.0,85.7534,85.8433,85.5109,85.6995,53715.0
2022-07-15 11:30:00,95.42,95.44,95.26,95.38,34568.0,85.7175,85.7355,85.5738,85.6816,34568.0
2022-07-15 11:40:00,95.39,95.42,95.29,95.34,25977.0,85.6905,85.7175,85.6007,85.6456,25977.0
2022-07-15 11:50:00,95.35,95.4,95.26,95.29,41291.0,85.6546,85.6995,85.5738,85.6007,41291.0
2022-07-15 12:00:00,95.33,95.51,95.33,95.36,25912.0,85.6366,85.7983,85.6366,85.6636,25912.0
2022-07-15 12:10:00,95.34,95.55,95.25,95.55,43591.0,85.6456,85.8343,85.5648,85.8343,43591.0
2022-07-15 12:20:00,95.54,95.58,95.39,95.44,26310.0,85.8253,85.8612,85.6905,85.7355,26310.0
2022-07-15 12:30:00,95.45,95.47,95.36,95.46,27028.0,85.7444,85.7624,85.6636,85.7534,27028.0
2022-07-15 12:40:00,95.46,95.56,95.41,95.56,24611.0,85.7534,85.8433,85.7085,85.8433,24611.0
2022-07-15 12:50:00,95.55,95.57,95.39,95.48,31216.0,85.8343,85.8522,85.6905,85.7714,31216.0
2022-07-15 13:00:00,95.47,95.64,95.46,95.61,29532.0,85.7624,85.9151,85.7534,85.8882,29532.0
2022-07-15 13:10:00,95.62,95.67,95.54,95.54,33391.0,85.8972,85.9421,85.8253,85.8253,33391.0
2022-07-15 13:20:00,95.53,95.81,95.53,95.81,96693.0,85.8163,86.0678,85.8163,86.0678,96693.0
2022-07-15 13:30:00,95.81,95.82,95.7,95.75,33774.0,86.0678,86.0768,85.969,86.0139,33774.0
2022-07-15 13:40:00,95.76,95.77,95.51,95.51,26988.0,86.0229,86.0319,85.7983,85.7983,26988.0
2022-07-15 13:50:00,95.51,95.52,95.23,95.26,46909.0,85.7983,85.8073,85.5468,85.5738,46909.0
2022-07-15 14:00:00,95.25,95.37,95.13,95.37,54086.0,85.5648,85.6726,85.457,85.6726,54086.0
2022-07-15 14:10:00,95.37,95.52,95.32,95.52,43905.0,85.6726,85.8073,85.6277,85.8073,43905.0
2022-07-15 14:20:00,95.51,95.53,95.44,95.53,40285.0,85.7983,85.8163,85.7355,85.8163,40285.0
2022-07-15 14:30:00,95.54,95.54,95.24,95.26,39155.0,85.8253,85.8253,85.5558,85.5738,39155.0
2022-07-15 14:40:00,95.26,95.4,95.22,95.39,24736.0,85.5738,85.6995,85.5378,85.6905,24736.0
2022-07-15 14:50:00,95.39,95.52,95.35,95.49,32177.0,85.6905,85.8073,85.6546,85.7804,32177.0
2022-07-15 15:00:00,95.5,95.6,95.44,95.57,42418.0,85.7894,85.8792,85.7355,85.8522,42418.0
2022-07-15 15:10:00,95.58,95.63,95.31,95.31,70012.0,85.8612,85.9061,85.6187,85.6187,70012.0
2022-07-15 15:20:00,95.32,95.39,95.23,95.29,78611.0,85.6277,85.6905,85.5468,85.6007,78611.0
2022-07-15 15:30:00,95.29,95.32,95.04,95.13,80394.0,85.6007,85.6277,85.3761,85.457,80394.0
2022-07-15 15:40:00,95.12,95.34,95.11,95.33,163474.0,85.448,85.6456,85.439,85.6366,163474.0
2022-07-15 15:50:00,95.32,95.5,95.21,95.38,342465.0,85.6277,85.7894,85.5288,85.6816,342465.0
2022-07-18 09:30:00,95.68,95.68,95.02,95.32,103055.0,85.9511,85.9511,85.3582,85.6277,103055.0
2022-07-18 09:40:00,95.34,95.47,94.92,95.14,61323.0,85.6456,85.7624,85.2683,85.466,61323.0
2022-07-18 09:50:00,95.12,95.19,94.59,94.6,74839.0,85.448,85.5109,84.9719,84.9809,74839.0
2022-07-18 10:00:00,94.58,95.02,94.56,94.99,33630.0,84.9629,85.3582,84.9449,85.3312,33630.0
2022-07-18 10:10:00,94.99,95.12,94.9,94.94,40068.0,85.3312,85.448,85.2504,85.2863,40068.0
2022-07-18 10:20:00,94.95,95.02,94.88,94.94,32522.0,85.2953,85.3582,85.2324,85.2863,32522.0
2022-07-18 10:30:00,94.9,95.12,94.88,95.03,28463.0,85.2504,85.448,85.2324,85.3671,28463.0
2022-07-18 10:40:00,95.03,95.12,94.95,94.98,35946.0,85.3671,85.448,85.2953,85.3222,35946.0
2022-07-18 10:50:00,94.97,95.04,94.74,94.81,58892.0,85.3132,85.3761,85.1066,85.1695,58892.0
2022-07-18 11:00:00,94.82,94.84,94.74,94.8,37214.0,85.1785,85.1965,85.1066,85.1605,37214.0
2022-07-18 11:10:00,94.82,95.0,94.82,94.97,26388.0,85.1785,85.3402,85.1785,85.3132,26388.0
2022-07-18 11:20:00,94.92,95.01,94.9,94.95,25697.0,85.2683,85.3492,85.2504,85.2953,25697.0
2022-07-18 11:30:00,94.94,95.01,94.84,94.9,28898.0,85.2863,85.3492,85.1965,85.2504,28898.0
2022-07-18 11:40:00,94.92,95.11,94.91,94.98,25384.0,85.2683,85.439,85.2594,85.3222,25384.0
2022-07-18 11:50:00,94.98,94.99,94.84,94.86,44321.0,85.3222,85.3312,85.1965,85.2144,44321.0
2022-07-18 12:00:00,94.85,94.85,94.66,94.67,41433.0,85.2055,85.2055,85.0348,85.0438,41433.0
2022-07-18 12:10:00,94.65,94.8,94.63,94.66,35907.0,85.0258,85.1605,85.0078,85.0348,35907.0
2022-07-18 12:20:00,94.65,94.66,94.46,94.46,32538.0,85.0258,85.0348,84.8551,84.8551,32538.0
2022-07-18 12:30:00,94.46,94.53,94.4,94.48,42156.0,84.8551,84.918,84.8012,84.8731,42156.0
2022-07-18 12:40:00,94.46,94.47,94.21,94.29,41904.0,84.8551,84.8641,84.6305,84.7024,41904.0
2022-07-18 12:50:00,94.29,94.29,94.04,94.15,51414.0,84.7024,84.7024,84.4778,84.5766,51414.0
2022-07-18 13:00:00,94.14,94.21,94.06,94.17,27142.0,84.5676,84.6305,84.4958,84.5946,27142.0
2022-07-18 13:10:00,94.15,94.32,94.13,94.2,43480.0,84.5766,84.7293,84.5587,84.6215,43480.0
2022-07-18 13:20:00,94.19,94.32,94.15,94.32,33518.0,84.6126,84.7293,84.5766,84.7293,33518.0
2022-07-18 13:30:00,94.31,94.44,94.25,94.37,39697.0,84.7204,84.8371,84.6665,84.7743,39697.0
2022-07-18 13:40:00,94.39,94.47,94.28,94.32,61609.0,84.7922,84.8641,84.6934,84.7293,61609.0
2022-07-18 13:50:00,94.31,94.57,94.3,94.3,71458.0,84.7204,84.9539,84.7114,84.7114,71458.0
2022-07-18 14:00:00,94.3,94.57,94.26,94.51,45454.0,84.7114,84.9539,84.6754,84.9,45454.0
2022-07-18 14:10:00,94.49,94.67,94.44,94.65,55065.0,84.8821,85.0438,84.8371,85.0258,55065.0
2022-07-18 14:20:00,94.64,94.68,94.43,94.45,58341.0,85.0168,85.0527,84.8282,84.8461,58341.0
2022-07-18 14:30:00,94.45,94.67,94.45,94.63,53439.0,84.8461,85.0438,84.8461,85.0078,53439.0
2022-07-18 14:40:00,94.62,94.71,94.56,94.68,28590.0,84.9988,85.0797,84.9449,85.0527,28590.0
2022-07-18 14:50:00,94.66,94.72,94.54,94.63,37796.0,85.0348,85.0887,84.927,85.0078,37796.0
2022-07-18 15:00:00,94.62,94.78,94.62,94.77,37049.0,84.9988,85.1426,84.9988,85.1336,37049.0
2022-07-18 15:10:00,94.77,94.78,94.58,94.74,38695.0,85.1336,85.1426,84.9629,85.1066,38695.0
2022-07-18 15:20:00,94.75,94.79,94.43,94.49,64048.0,85.1156,85.1516,84.8282,84.8821,64048.0
2022-07-18 15:30:00,94.49,94.5,94.09,94.11,69471.0,84.8821,84.891,84.5227,84.5407,69471.0
2022-07-18 15:40:00,94.12,94.17,93.99,94.03,123339.0,84.5497,84.5946,84.4329,84.4688,123339.0
2022-07-18 15:50:00,93.99,94.46,93.99,94.26,273945.0,84.4329,84.8551,84.4329,84.6754,273945.0
2022-07-19 09:30:00,95.38,96.29,95.21,95.95,193971.0,85.6816,86.499,85.5288,86.1936,193971.0
2022-07-19 09:40:00,95.93,96.02,95.72,95.86,62386.0,86.1756,86.2565,85.987,86.1128,62386.0
2022-07-19 09:50:00,95.86,96.1,95.61,95.92,69908.0,86.1128,86.3283,85.8882,86.1667,69908.0
2022-07-19 10:00:00,95.95,96.1,95.87,95.95,50971.0,86.1936,86.3283,86.1217,86.1936,50971.0
2022-07-19 10:10:00,95.95,96.08,95.91,96.08,50964.0,86.1936,86.3104,86.1577,86.3104,50964.0
2022-07-19 10:20:00,96.08,96.32,96.08,96.28,80303.0,86.3104,86.526,86.3104,86.49,80303.0
2022-07-19 10:30:00,96.28,96.33,95.98,96.01,56193.0,86.49,86.535,86.2206,86.2475,56193.0
2022-07-19 10:40:00,96.01,96.03,95.76,95.79,66587.0,86.2475,86.2655,86.0229,86.0499,66587.0
2022-07-19 10:50:00,95.81,96.06,95.8,95.92,48376.0,86.0678,86.2924,86.0589,86.1667,48376.0
2022-07-19 11:00:00,95.93,96.15,95.93,95.95,45400.0,86.1756,86.3733,86.1756,86.1936,45400.0
2022-07-19 11:10:00,95.96,96.1,95.87,95.95,38361.0,86.2026,86.3283,86.1217,86.1936,38361.0
2022-07-19 11:20:00,95.96,96.12,95.91,96.06,52641.0,86.2026,86.3463,86.1577,86.2924,52641.0
2022-07-19 11:30:00,96.07,96.22,96.04,96.17,45133.0,86.3014,86.4361,86.2744,86.3912,45133.0
2022-07-19 11:40:00,96.16,96.18,96.01,96.18,31538.0,86.3822,86.4002,86.2475,86.4002,31538.0
2022-07-19 11:50:00,96.17,96.3,96.15,96.26,34589.0,86.3912,86.508,86.3733,86.4721,34589.0
2022-07-19 12:00:00,96.26,96.3,96.08,96.2,29734.0,86.4721,86.508,86.3104,86.4182,29734.0
2022-07-19 12:10:00,96.2,96.43,96.2,96.4,62970.0,86.4182,86.6248,86.4182,86.5978,62970.0
2022-07-19 12:20:00,96.41,96.62,96.41,96.52,59427.0,86.6068,86.7955,86.6068,86.7056,59427.0
2022-07-19 12:30:00,96.54,96.9,96.54,96.84,117088.0,86.7236,87.047,86.7236,86.9931,117088.0
2022-07-19 12:40:00,96.85,96.95,96.75,96.77,53154.0,87.0021,87.0919,86.9123,86.9302,53154.0
2022-07-19 12:50:00,96.76,96.76,96.56,96.76,57087.0,86.9212,86.9212,86.7416,86.9212,57087.0
2022-07-19 13:00:00,96.76,96.8,96.7,96.77,57874.0,86.9212,86.9572,86.8673,86.9302,57874.0
2022-07-19 13:10:00,96.77,96.83,96.69,96.73,49475.0,86.9302,86.9841,86.8584,86.8943,49475.0
2022-07-19 13:20:00,96.73,96.9,96.73,96.87,91623.0,86.8943,87.047,86.8943,87.0201,91623.0
2022-07-19 13:30:00,96.88,96.96,96.84,96.96,67328.0,87.029,87.1009,86.9931,87.1009,67328.0
2022-07-19 13:40:00,96.95,97.11,96.94,96.95,95510.0,87.0919,87.2356,87.0829,87.0919,95510.0
2022-07-19 13:50:00,96.95,96.97,96.84,96.97,41249.0,87.0919,87.1099,86.9931,87.1099,41249.0
2022-07-19 14:00:00,96.97,97.11,96.95,97.08,79302.0,87.1099,87.2356,87.0919,87.2087,79302.0
2022-07-19 14:10:00,97.06,97.08,96.86,97.0,67626.0,87.1907,87.2087,87.0111,87.1368,67626.0
2022-07-19 14:20:00,97.0,97.04,96.74,96.78,72554.0,87.1368,87.1728,86.9033,86.9392,72554.0
2022-07-19 14:30:00,96.79,97.13,96.79,97.05,94304.0,86.9482,87.2536,86.9482,87.1818,94304.0
2022-07-19 14:40:00,97.05,97.07,96.95,97.01,77285.0,87.1818,87.1997,87.0919,87.1458,77285.0
2022-07-19 14:50:00,97.02,97.02,96.9,96.92,33401.0,87.1548,87.1548,87.047,87.065,33401.0
2022-07-19 15:00:00,96.94,97.09,96.89,97.08,44556.0,87.0829,87.2177,87.038,87.2087,44556.0
2022-07-19 15:10:00,97.07,97.08,96.83,96.91,64929.0,87.1997,87.2087,86.9841,87.056,64929.0
2022-07-19 15:20:00,96.91,97.0,96.88,96.98,65796.0,87.056,87.1368,87.029,87.1189,65796.0
2022-07-19 15:30:00,96.98,97.0,96.71,96.77,91901.0,87.1189,87.1368,86.8763,86.9302,91901.0
2022-07-19 15:40:00,96.77,96.97,96.77,96.84,152530.0,86.9302,87.1099,86.9302,86.9931,152530.0
2022-07-19 15:50:00,96.85,96.93,96.74,96.76,397884.0,87.0021,87.074,86.9033,86.9212,397884.0
2022-07-20 09:30:00,96.4,96.51,95.6,95.69,180032.0,86.5978,86.6967,85.8792,85.96,180032.0
2022-07-20 09:40:00,95.73,95.74,95.06,95.14,53699.0,85.996,86.005,85.3941,85.466,53699.0
2022-07-20 09:50:00,95.14,95.18,94.65,94.69,122923.0,85.466,85.5019,85.0258,85.0617,122923.0
2022-07-20 10:00:00,94.67,95.19,94.64,94.72,86992.0,85.0438,85.5109,85.0168,85.0887,86992.0
2022-07-20 10:10:00,94.72,94.8,94.35,94.49,101394.0,85.0887,85.1605,84.7563,84.8821,101394.0
2022-07-20 10:20:00,94.48,95.14,94.46,95.07,140602.0,84.8731,85.466,84.8551,85.4031,140602.0
2022-07-20 10:30:00,95.06,95.4,95.03,95.28,101550.0,85.3941,85.6995,85.3671,85.5917,101550.0
2022-07-20 10:40:00,95.28,95.35,94.97,95.26,67266.0,85.5917,85.6546,85.3132,85.5738,67266.0
2022-07-20 10:50:00,95.25,95.64,95.12,95.63,70038.0,85.5648,85.9151,85.448,85.9061,70038.0
2022-07-20 11:00:00,95.62,95.71,95.48,95.62,46201.0,85.8972,85.978,85.7714,85.8972,46201.0
2022-07-20 11:10:00,95.59,95.75,95.55,95.71,39434.0,85.8702,86.0139,85.8343,85.978,39434.0
2022-07-20 11:20:00,95.71,95.72,95.47,95.48,28190.0,85.978,85.987,85.7624,85.7714,28190.0
2022-07-20 11:30:00,95.5,95.55,95.21,95.23,46994.0,85.7894,85.8343,85.5288,85.5468,46994.0
2022-07-20 11:40:00,95.23,95.32,95.16,95.25,40787.0,85.5468,85.6277,85.4839,85.5648,40787.0
2022-07-20 11:50:00,95.24,95.52,95.19,95.49,29088.0,85.5558,85.8073,85.5109,85.7804,29088.0
2022-07-20 12:00:00,95.5,95.51,95.35,95.41,32911.0,85.7894,85.7983,85.6546,85.7085,32911.0
2022-07-20 12:10:00,95.42,95.46,95.22,95.26,30211.0,85.7175,85.7534,85.5378,85.5738,30211.0
2022-07-20 12:20:00,95.26,95.33,95.21,95.24,39400.0,85.5738,85.6366,85.5288,85.5558,39400.0
2022-07-20 12:30:00,95.24,95.36,95.14,95.26,84634.0,85.5558,85.6636,85.466,85.5738,84634.0
2022-07-20 12:40:00,95.26,95.31,94.86,94.87,30830.0,85.5738,85.6187,85.2144,85.2234,30830.0
2022-07-20 12:50:00,94.87,95.12,94.86,95.06,28826.0,85.2234,85.448,85.2144,85.3941,28826.0
2022-07-20 13:00:00,95.05,95.05,94.82,94.9,41836.0,85.3851,85.3851,85.1785,85.2504,41836.0
2022-07-20 13:10:00,94.89,94.99,94.78,94.98,30407.0,85.2414,85.3312,85.1426,85.3222,30407.0
2022-07-20 13:20:00,94.99,94.99,94.83,94.94,28862.0,85.3312,85.3312,85.1875,85.2863,28862.0
2022-07-20 13:30:00,94.93,95.02,94.8,94.84,33372.0,85.2773,85.3582,85.1605,85.1965,33372.0
2022-07-20 13:40:00,94.87,94.88,94.63,94.63,46451.0,85.2234,85.2324,85.0078,85.0078,46451.0
2022-07-20 13:50:00,94.62,94.67,94.36,94.36,69986.0,84.9988,85.0438,84.7653,84.7653,69986.0
2022-07-20 14:00:00,94.37,94.68,94.36,94.67,90958.0,84.7743,85.0527,84.7653,85.0438,90958.0
2022-07-20 14:10:00,94.69,94.78,94.59,94.7,47951.0,85.0617,85.1426,84.9719,85.0707,47951.0
2022-07-20 14:20:00,94.72,95.06,94.71,95.02,34911.0,85.0887,85.3941,85.0797,85.3582,34911.0
2022-07-20 14:30:00,95.0,95.06,94.9,95.03,42397.0,85.3402,85.3941,85.2504,85.3671,42397.0
2022-07-20 14:40:00,95.01,95.01,94.81,94.86,59743.0,85.3492,85.3492,85.1695,85.2144,59743.0
2022-07-20 14:50:00,94.87,94.88,94.53,94.7,54439.0,85.2234,85.2324,84.918,85.0707,54439.0
2022-07-20 15:00:00,94.7,95.03,94.69,94.91,68692.0,85.0707,85.3671,85.0617,85.2594,68692.0
2022-07-20 15:10:00,94.91,95.06,94.88,94.99,49561.0,85.2594,85.3941,85.2324,85.3312,49561.0
2022-07-20 15:20:00,94.99,95.13,94.85,95.13,58660.0,85.3312,85.457,85.2055,85.457,58660.0
2022-07-20 15:30:00,95.12,95.12,94.9,95.1,82955.0,85.448,85.448,85.2504,85.43,82955.0
2022-07-20 15:40:00,95.1,95.34,95.1,95.28,136665.0,85.43,85.6456,85.43,85.5917,136665.0
2022-07-20 15:50:00,95.27,95.33,95.11,95.14,271353.0,85.5827,85.6366,85.439,85.466,271353.0
2022-07-21 09:30:00,92.52,92.94,92.0,92.76,243803.0,83.6029,83.9824,83.133,83.8198,243803.0
2022-07-21 09:40:00,92.78,92.84,92.34,92.81,115386.0,83.8378,83.8921,83.4402,83.8649,115386.0
2022-07-21 09:50:00,92.79,93.46,92.71,93.14,105776.0,83.8469,84.4523,83.7746,84.1631,105776.0
2022-07-21 10:00:00,93.18,93.28,92.45,92.56,135593.0,84.1993,84.2896,83.5396,83.639,135593.0
2022-07-21 10:10:00,92.57,92.92,92.56,92.88,67031.0,83.6481,83.9643,83.639,83.9282,67031.0
2022-07-21 10:20:00,92.95,93.02,92.75,92.87,95434.0,83.9914,84.0547,83.8107,83.9192,95434.0
2022-07-21 10:30:00,92.86,93.23,92.81,93.2,70463.0,83.9101,84.2445,83.8649,84.2174,70463.0
2022-07-21 10:40:00,93.2,93.22,92.91,92.94,71497.0,84.2174,84.2354,83.9553,83.9824,71497.0
2022-07-21 10:50:00,92.95,93.09,92.88,93.07,57034.0,83.9914,84.118,83.9282,84.0999,57034.0
2022-07-21 11:00:00,93.07,93.26,93.02,93.19,46235.0,84.0999,84.2716,84.0547,84.2083,46235.0
2022-07-21 11:10:00,93.21,93.21,92.94,93.14,42146.0,84.2264,84.2264,83.9824,84.1631,42146.0
2022-07-21 11:20:00,93.14,93.16,93.02,93.08,44485.0,84.1631,84.1812,84.0547,84.1089,44485.0
2022-07-21 11:30:00,93.09,93.25,93.03,93.03,103058.0,84.118,84.2625,84.0637,84.0637,103058.0
2022-07-21 11:40:00,93.03,93.11,92.89,92.9,59406.0,84.0637,84.136,83.9372,83.9463,59406.0
2022-07-21 11:50:00,92.89,92.96,92.75,92.76,50869.0,83.9372,84.0005,83.8107,83.8198,50869.0
2022-07-21 12:00:00,92.75,93.01,92.71,92.94,97895.0,83.8107,84.0457,83.7746,83.9824,97895.0
2022-07-21 12:10:00,92.96,93.15,92.84,93.08,118969.0,84.0005,84.1722,83.8921,84.1089,118969.0
2022-07-21 12:20:00,93.1,93.34,93.05,93.28,115551.0,84.127,84.3439,84.0818,84.2896,115551.0
2022-07-21 12:30:00,93.28,93.31,93.07,93.07,198921.0,84.2896,84.3168,84.0999,84.0999,198921.0
2022-07-21 12:40:00,93.07,93.13,92.93,92.97,76226.0,84.0999,84.1541,83.9734,84.0095,76226.0
2022-07-21 12:50:00,92.98,93.06,92.91,92.93,114606.0,84.0186,84.0908,83.9553,83.9734,114606.0
2022-07-21 13:00:00,92.93,93.2,92.92,93.06,82231.0,83.9734,84.2174,83.9643,84.0908,82231.0
2022-07-21 13:10:00,93.06,93.06,92.94,93.01,74085.0,84.0908,84.0908,83.9824,84.0457,74085.0
2022-07-21 13:20:00,93.0,93.11,92.92,92.98,68773.0,84.0366,84.136,83.9643,84.0186,68773.0
2022-07-21 13:30:00,92.98,92.99,92.77,92.87,90058.0,84.0186,84.0276,83.8288,83.9192,90058.0
2022-07-21 13:40:00,92.86,92.95,92.69,92.71,82637.0,83.9101,83.9914,83.7565,83.7746,82637.0
2022-07-21 13:50:00,92.71,92.85,92.58,92.84,83381.0,83.7746,83.9011,83.6571,83.8921,83381.0
2022-07-21 14:00:00,92.86,92.9,92.7,92.8,151522.0,83.9101,83.9463,83.7655,83.8559,151522.0
2022-07-21 14:10:00,92.79,92.89,92.73,92.79,122130.0,83.8469,83.9372,83.7927,83.8469,122130.0
2022-07-21 14:20:00,92.8,92.93,92.79,92.84,84457.0,83.8559,83.9734,83.8469,83.8921,84457.0
2022-07-21 14:30:00,92.84,92.9,92.7,92.9,79527.0,83.8921,83.9463,83.7655,83.9463,79527.0
2022-07-21 14:40:00,92.89,92.94,92.75,92.79,50592.0,83.9372,83.9824,83.8107,83.8469,50592.0
2022-07-21 14:50:00,92.79,92.94,92.75,92.91,45005.0,83.8469,83.9824,83.8107,83.9553,45005.0
2022-07-21 15:00:00,92.92,93.07,92.91,93.01,124634.0,83.9643,84.0999,83.9553,84.0457,124634.0
2022-07-21 15:10:00,93.0,93.08,92.93,93.0,174640.0,84.0366,84.1089,83.9734,84.0366,174640.0
2022-07-21 15:20:00,93.0,93.06,92.98,93.02,187766.0,84.0366,84.0908,84.0186,84.0547,187766.0
2022-07-21 15:30:00,93.02,93.07,92.93,93.04,165483.0,84.0547,84.0999,83.9734,84.0728,165483.0
2022-07-21 15:40:00,93.04,93.32,93.04,93.06,308371.0,84.0728,84.3258,84.0728,84.0908,308371.0
2022-07-21 15:50:00,93.07,93.21,92.98,93.17,878481.0,84.0999,84.2264,84.0186,84.1902,878481.0
2022-07-22 09:30:00,94.13,94.25,93.65,93.98,178734.0,85.0577,85.1662,84.624,84.9222,178734.0
2022-07-22 09:40:00,93.97,94.02,93.33,93.5,480089.0,84.9131,84.9583,84.3348,84.4884,480089.0
2022-07-22 09:50:00,93.52,94.22,93.52,93.95,113729.0,84.5065,85.139,84.5065,84.8951,113729.0
2022-07-22 10:00:00,93.96,94.3,93.96,94.13,124271.0,84.9041,85.2113,84.9041,85.0577,124271.0
2022-07-22 10:10:00,94.12,94.4,94.09,94.31,96408.0,85.0487,85.3017,85.0216,85.2204,96408.0
2022-07-22 10:20:00,94.34,94.43,94.16,94.28,80984.0,85.2475,85.3288,85.0848,85.1933,80984.0
2022-07-22 10:30:00,94.28,94.28,93.98,94.07,43179.0,85.1933,85.1933,84.9222,85.0035,43179.0
2022-07-22 10:40:00,94.07,94.1,93.81,93.95,139003.0,85.0035,85.0306,84.7686,84.8951,139003.0
2022-07-22 10:50:00,93.99,94.27,93.93,93.96,38106.0,84.9312,85.1842,84.877,84.9041,38106.0
2022-07-22 11:00:00,93.97,94.0,93.75,93.92,76295.0,84.9131,84.9403,84.7143,84.868,76295.0
2022-07-22 11:10:00,93.94,94.0,93.68,93.7,49176.0,84.886,84.9403,84.6511,84.6692,49176.0
2022-07-22 11:20:00,93.69,93.83,93.6,93.78,149236.0,84.6601,84.7866,84.5788,84.7415,149236.0
2022-07-22 11:30:00,93.78,93.92,93.69,93.86,44735.0,84.7415,84.868,84.6601,84.8137,44735.0
2022-07-22 11:40:00,93.86,93.94,93.78,93.81,76297.0,84.8137,84.886,84.7415,84.7686,76297.0
2022-07-22 11:50:00,93.81,93.88,93.64,93.66,43193.0,84.7686,84.8318,84.6149,84.633,43193.0
2022-07-22 12:00:00,93.7,93.78,93.58,93.71,27232.0,84.6692,84.7415,84.5607,84.6782,27232.0
2022-07-22 12:10:00,93.69,93.85,93.65,93.78,23118.0,84.6601,84.8047,84.624,84.7415,23118.0
2022-07-22 12:20:00,93.78,93.81,93.7,93.75,26130.0,84.7415,84.7686,84.6692,84.7143,26130.0
2022-07-22 12:30:00,93.75,93.9,93.72,93.73,90549.0,84.7143,84.8499,84.6872,84.6963,90549.0
2022-07-22 12:40:00,93.73,93.78,93.65,93.66,24261.0,84.6963,84.7415,84.624,84.633,24261.0
2022-07-22 12:50:00,93.65,93.72,93.57,93.66,52032.0,84.624,84.6872,84.5517,84.633,52032.0
2022-07-22 13:00:00,93.66,93.66,93.47,93.59,22900.0,84.633,84.633,84.4613,84.5698,22900.0
2022-07-22 13:10:00,93.59,93.61,93.4,93.45,28127.0,84.5698,84.5878,84.3981,84.4433,28127.0
2022-07-22 13:20:00,93.45,93.52,93.4,93.51,23639.0,84.4433,84.5065,84.3981,84.4975,23639.0
2022-07-22 13:30:00,93.5,93.5,93.34,93.41,26335.0,84.4884,84.4884,84.3439,84.4071,26335.0
2022-07-22 13:40:00,93.42,93.42,93.28,93.34,23820.0,84.4162,84.4162,84.2896,84.3439,23820.0
2022-07-22 13:50:00,93.33,93.44,93.3,93.41,18580.0,84.3348,84.4342,84.3077,84.4071,18580.0
2022-07-22 14:00:00,93.41,93.45,93.24,93.27,24409.0,84.4071,84.4433,84.2535,84.2806,24409.0
2022-07-22 14:10:00,93.26,93.34,93.19,93.32,15453.0,84.2716,84.3439,84.2083,84.3258,15453.0
2022-07-22 14:20:00,93.31,93.36,93.28,93.35,22069.0,84.3168,84.3619,84.2896,84.3529,22069.0
2022-07-22 14:30:00,93.35,93.39,93.26,93.33,26558.0,84.3529,84.389,84.2716,84.3348,26558.0
2022-07-22 14:40:00,93.33,93.38,93.29,93.34,21249.0,84.3348,84.38,84.2987,84.3439,21249.0
2022-07-22 14:50:00,93.34,93.45,93.3,93.33,54380.0,84.3439,84.4433,84.3077,84.3348,54380.0
2022-07-22 15:00:00,93.35,93.47,93.32,93.38,32490.0,84.3529,84.4613,84.3258,84.38,32490.0
2022-07-22 15:10:00,93.39,93.57,93.33,93.53,31117.0,84.389,84.5517,84.3348,84.5155,31117.0
2022-07-22 15:20:00,93.53,93.73,93.53,93.72,42129.0,84.5155,84.6963,84.5155,84.6872,42129.0
2022-07-22 15:30:00,93.73,93.83,93.58,93.59,84229.0,84.6963,84.7866,84.5607,84.5698,84229.0
2022-07-22 15:40:00,93.58,93.73,93.55,93.68,110271.0,84.5607,84.6963,84.5336,84.6511,110271.0
2022-07-22 15:50:00,93.69,94.09,93.6,94.05,319373.0,84.6601,85.0216,84.5788,84.9854,319373.0
2022-07-25 09:30:00,94.28,94.92,94.19,94.8,203884.0,85.1933,85.7716,85.1119,85.6631,203884.0
2022-07-25 09:40:00,94.82,95.15,94.82,95.1,101600.0,85.6812,85.9794,85.6812,85.9342,101600.0
2022-07-25 09:50:00,95.1,95.63,95.05,95.55,77111.0,85.9342,86.4132,85.8891,86.3409,77111.0
2022-07-25 10:00:00,95.54,95.72,95.47,95.49,80211.0,86.3318,86.4945,86.2686,86.2866,80211.0
2022-07-25 10:10:00,95.49,95.52,95.18,95.24,29075.0,86.2866,86.3138,86.0065,86.0607,29075.0
2022-07-25 10:20:00,95.22,95.34,94.95,95.09,56852.0,86.0427,86.1511,85.7987,85.9252,56852.0
2022-07-25 10:30:00,95.09,95.11,94.92,94.97,70834.0,85.9252,85.9433,85.7716,85.8168,70834.0
2022-07-25 10:40:00,94.96,95.25,94.89,95.22,64240.0,85.8077,86.0698,85.7445,86.0427,64240.0
2022-07-25 10:50:00,95.22,95.25,95.06,95.11,49479.0,86.0427,86.0698,85.8981,85.9433,49479.0
2022-07-25 11:00:00,95.1,95.2,95.07,95.15,35635.0,85.9342,86.0246,85.9071,85.9794,35635.0
2022-07-25 11:10:00,95.15,95.18,94.84,94.99,29425.0,85.9794,86.0065,85.6993,85.8348,29425.0
2022-07-25 11:20:00,95.0,95.04,94.85,94.93,27240.0,85.8439,85.88,85.7083,85.7806,27240.0
2022-07-25 11:30:00,94.94,94.99,94.87,94.93,27790.0,85.7897,85.8348,85.7264,85.7806,27790.0
2022-07-25 11:40:00,94.93,94.97,94.84,94.86,23443.0,85.7806,85.8168,85.6993,85.7174,23443.0
2022-07-25 11:50:00,94.86,94.87,94.74,94.75,23582.0,85.7174,85.7264,85.6089,85.618,23582.0
2022-07-25 12:00:00,94.74,94.75,94.63,94.64,20842.0,85.6089,85.618,85.5095,85.5186,20842.0
2022-07-25 12:10:00,94.64,94.65,94.51,94.54,36512.0,85.5186,85.5276,85.4011,85.4282,36512.0
2022-07-25 12:20:00,94.55,94.59,94.47,94.59,21182.0,85.4372,85.4734,85.365,85.4734,21182.0
2022-07-25 12:30:00,94.59,94.68,94.55,94.64,18929.0,85.4734,85.5547,85.4372,85.5186,18929.0
2022-07-25 12:40:00,94.65,94.79,94.64,94.67,27708.0,85.5276,85.6541,85.5186,85.5457,27708.0
2022-07-25 12:50:00,94.66,94.67,94.53,94.58,34483.0,85.5366,85.5457,85.4192,85.4643,34483.0
2022-07-25 13:00:00,94.59,94.73,94.57,94.72,27360.0,85.4734,85.5999,85.4553,85.5909,27360.0
2022-07-25 13:10:00,94.72,94.75,94.65,94.72,28099.0,85.5909,85.618,85.5276,85.5909,28099.0
2022-07-25 13:20:00,94.7,94.78,94.69,94.72,28965.0,85.5728,85.6451,85.5637,85.5909,28965.0
2022-07-25 13:30:00,94.72,94.73,94.51,94.52,30770.0,85.5909,85.5999,85.4011,85.4101,30770.0
2022-07-25 13:40:00,94.51,94.55,94.43,94.49,26770.0,85.4011,85.4372,85.3288,85.383,26770.0
2022-07-25 13:50:00,94.48,94.49,94.34,94.34,24996.0,85.374,85.383,85.2475,85.2475,24996.0
2022-07-25 14:00:00,94.33,94.47,94.33,94.4,23932.0,85.2384,85.365,85.2384,85.3017,23932.0
2022-07-25 14:10:00,94.41,94.48,94.29,94.3,32100.0,85.3107,85.374,85.2023,85.2113,32100.0
2022-07-25 14:20:00,94.29,94.35,94.22,94.23,26655.0,85.2023,85.2565,85.139,85.1481,26655.0
2022-07-25 14:30:00,94.23,94.33,94.2,94.28,26095.0,85.1481,85.2384,85.121,85.1933,26095.0
2022-07-25 14:40:00,94.28,94.36,94.2,94.2,33564.0,85.1933,85.2656,85.121,85.121,33564.0
2022-07-25 14:50:00,94.2,94.25,94.14,94.22,27599.0,85.121,85.1662,85.0668,85.139,27599.0
2022-07-25 15:00:00,94.24,94.31,94.14,94.25,34696.0,85.1571,85.2204,85.0668,85.1662,34696.0
2022-07-25 15:10:00,94.26,94.33,94.18,94.25,53071.0,85.1752,85.2384,85.1029,85.1662,53071.0
2022-07-25 15:20:00,94.24,94.33,94.21,94.23,34157.0,85.1571,85.2384,85.13,85.1481,34157.0
2022-07-25 15:30:00,94.22,94.39,94.19,94.38,64537.0,85.139,85.2927,85.1119,85.2836,64537.0
2022-07-25 15:40:00,94.38,94.49,94.33,94.48,71409.0,85.2836,85.383,85.2384,85.374,71409.0
2022-07-25 15:50:00,94.5,94.61,94.34,94.5,397610.0,85.3921,85.4915,85.2475,85.3921,397610.0
2022-07-26 09:30:00,94.58,95.37,94.51,95.33,258561.0,85.4643,86.1782,85.4011,86.1421,258561.0
2022-07-26 09:40:00,95.34,95.46,95.1,95.38,128872.0,86.1511,86.2595,85.9342,86.1872,128872.0
2022-07-26 09:50:00,95.37,95.6,95.2,95.42,104423.0,86.1782,86.386,86.0246,86.2234,104423.0
2022-07-26 10:00:00,95.41,95.53,95.23,95.38,56589.0,86.2144,86.3228,86.0517,86.1872,56589.0
2022-07-26 10:10:00,95.37,95.41,95.12,95.28,50105.0,86.1782,86.2144,85.9523,86.0969,50105.0
2022-07-26 10:20:00,95.28,95.3,95.13,95.16,34763.0,86.0969,86.115,85.9613,85.9884,34763.0
2022-07-26 10:30:00,95.17,95.31,95.09,95.3,66064.0,85.9975,86.124,85.9252,86.115,66064.0
2022-07-26 10:40:00,95.3,95.33,95.17,95.18,39276.0,86.115,86.1421,85.9975,86.0065,39276.0
2022-07-26 10:50:00,95.15,95.25,95.06,95.23,56310.0,85.9794,86.0698,85.8981,86.0517,56310.0
2022-07-26 11:00:00,95.25,95.28,95.05,95.13,47615.0,86.0698,86.0969,85.8891,85.9613,47615.0
2022-07-26 11:10:00,95.13,95.27,95.07,95.1,104914.0,85.9613,86.0878,85.9071,85.9342,104914.0
2022-07-26 11:20:00,95.08,95.23,95.04,95.07,83351.0,85.9162,86.0517,85.88,85.9071,83351.0
2022-07-26 11:30:00,95.06,95.14,95.0,95.11,41541.0,85.8981,85.9704,85.8439,85.9433,41541.0
2022-07-26 11:40:00,95.11,95.16,95.04,95.05,31711.0,85.9433,85.9884,85.88,85.8891,31711.0
2022-07-26 11:50:00,95.04,95.1,94.92,94.94,39245.0,85.88,85.9342,85.7716,85.7897,39245.0
2022-07-26 12:00:00,94.94,95.06,94.94,95.06,33883.0,85.7897,85.8981,85.7897,85.8981,33883.0
2022-07-26 12:10:00,95.06,95.13,95.01,95.06,26994.0,85.8981,85.9613,85.8529,85.8981,26994.0
2022-07-26 12:20:00,95.06,95.24,95.03,95.17,23326.0,85.8981,86.0607,85.871,85.9975,23326.0
2022-07-26 12:30:00,95.18,95.37,95.15,95.3,53132.0,86.0065,86.1782,85.9794,86.115,53132.0
2022-07-26 12:40:00,95.29,95.29,95.18,95.29,26002.0,86.1059,86.1059,86.0065,86.1059,26002.0
2022-07-26 12:50:00,95.28,95.38,95.25,95.35,16626.0,86.0969,86.1872,86.0698,86.1601,16626.0
2022-07-26 13:00:00,95.32,95.45,95.3,95.45,32353.0,86.133,86.2505,86.115,86.2505,32353.0
2022-07-26 13:10:00,95.45,95.52,95.37,95.37,35690.0,86.2505,86.3138,86.1782,86.1782,35690.0
2022-07-26 13:20:00,95.36,95.49,95.32,95.48,30795.0,86.1692,86.2866,86.133,86.2776,30795.0
2022-07-26 13:30:00,95.47,95.48,95.3,95.36,27477.0,86.2686,86.2776,86.115,86.1692,27477.0
2022-07-26 13:40:00,95.35,95.36,95.26,95.34,21834.0,86.1601,86.1692,86.0788,86.1511,21834.0
2022-07-26 13:50:00,95.33,95.36,95.24,95.26,16531.0,86.1421,86.1692,86.0607,86.0788,16531.0
2022-07-26 14:00:00,95.25,95.45,95.23,95.28,56518.0,86.0698,86.2505,86.0517,86.0969,56518.0
2022-07-26 14:10:00,95.29,95.34,95.26,95.29,26697.0,86.1059,86.1511,86.0788,86.1059,26697.0
2022-07-26 14:20:00,95.28,95.39,95.25,95.34,34786.0,86.0969,86.1963,86.0698,86.1511,34786.0
2022-07-26 14:30:00,95.33,95.34,95.25,95.28,32089.0,86.1421,86.1511,86.0698,86.0969,32089.0
2022-07-26 14:40:00,95.29,95.3,95.24,95.24,30133.0,86.1059,86.115,86.0607,86.0607,30133.0
2022-07-26 14:50:00,95.26,95.36,95.24,95.26,32034.0,86.0788,86.1692,86.0607,86.0788,32034.0
2022-07-26 15:00:00,95.25,95.25,95.07,95.18,40239.0,86.0698,86.0698,85.9071,86.0065,40239.0
2022-07-26 15:10:00,95.18,95.24,95.11,95.13,43922.0,86.0065,86.0607,85.9433,85.9613,43922.0
2022-07-26 15:20:00,95.13,95.24,95.12,95.23,42610.0,85.9613,86.0607,85.9523,86.0517,42610.0
2022-07-26 15:30:00,95.24,95.35,95.2,95.33,72242.0,86.0607,86.1601,86.0246,86.1421,72242.0
2022-07-26 15:40:00,95.32,95.35,95.21,95.25,91670.0,86.133,86.1601,86.0336,86.0698,91670.0
2022-07-26 15:50:00,95.26,95.4,95.19,95.29,270176.0,86.0788,86.2053,86.0156,86.1059,270176.0
2022-07-27 09:30:00,95.19,95.6,95.12,95.29,102241.0,86.0156,86.386,85.9523,86.1059,102241.0
2022-07-27 09:40:00,95.31,95.36,94.47,94.58,57601.0,86.124,86.1692,85.365,85.4643,57601.0
2022-07-27 09:50:00,94.59,94.66,94.36,94.61,46629.0,85.4734,85.5366,85.2656,85.4915,46629.0
2022-07-27 10:00:00,94.65,94.65,94.17,94.23,54840.0,85.5276,85.5276,85.0939,85.1481,54840.0
2022-07-27 10:10:00,94.3,94.56,94.26,94.53,51517.0,85.2113,85.4463,85.1752,85.4192,51517.0
2022-07-27 10:20:00,94.55,94.84,94.5,94.78,21755.0,85.4372,85.6993,85.3921,85.6451,21755.0
2022-07-27 10:30:00,94.82,94.91,94.7,94.86,38045.0,85.6812,85.7625,85.5728,85.7174,38045.0
2022-07-27 10:40:00,94.84,95.06,94.81,94.96,87085.0,85.6993,85.8981,85.6722,85.8077,87085.0
2022-07-27 10:50:00,94.97,95.09,94.95,95.06,62421.0,85.8168,85.9252,85.7987,85.8981,62421.0
2022-07-27 11:00:00,95.08,95.22,95.0,95.02,24533.0,85.9162,86.0427,85.8439,85.8619,24533.0
2022-07-27 11:10:00,95.02,95.08,95.0,95.05,15474.0,85.8619,85.9162,85.8439,85.8891,15474.0
2022-07-27 11:20:00,95.06,95.09,94.99,95.07,22827.0,85.8981,85.9252,85.8348,85.9071,22827.0
2022-07-27 11:30:00,95.09,95.16,95.02,95.05,12717.0,85.9252,85.9884,85.8619,85.8891,12717.0
2022-07-27 11:40:00,95.05,95.12,95.01,95.02,16087.0,85.8891,85.9523,85.8529,85.8619,16087.0
2022-07-27 11:50:00,95.04,95.08,95.0,95.06,25940.0,85.88,85.9162,85.8439,85.8981,25940.0
2022-07-27 12:00:00,95.07,95.12,94.97,94.98,31869.0,85.9071,85.9523,85.8168,85.8258,31869.0
2022-07-27 12:10:00,95.02,95.02,94.9,94.92,20917.0,85.8619,85.8619,85.7535,85.7716,20917.0
2022-07-27 12:20:00,94.89,95.04,94.89,95.01,73957.0,85.7445,85.88,85.7445,85.8529,73957.0
2022-07-27 12:30:00,95.02,95.07,95.0,95.02,22549.0,85.8619,85.9071,85.8439,85.8619,22549.0
2022-07-27 12:40:00,95.02,95.1,95.0,95.09,18454.0,85.8619,85.9342,85.8439,85.9252,18454.0
2022-07-27 12:50:00,95.09,95.16,95.05,95.08,35234.0,85.9252,85.9884,85.8891,85.9162,35234.0
2022-07-27 13:00:00,95.08,95.23,95.08,95.22,29737.0,85.9162,86.0517,85.9162,86.0427,29737.0
2022-07-27 13:10:00,95.19,95.2,95.04,95.06,21255.0,86.0156,86.0246,85.88,85.8981,21255.0
2022-07-27 13:20:00,95.08,95.19,95.07,95.19,18826.0,85.9162,86.0156,85.9071,86.0156,18826.0
2022-07-27 13:30:00,95.2,95.23,95.13,95.17,18450.0,86.0246,86.0517,85.9613,85.9975,18450.0
2022-07-27 13:40:00,95.17,95.27,95.15,95.27,26739.0,85.9975,86.0878,85.9794,86.0878,26739.0
2022-07-27 13:50:00,95.26,95.32,95.19,95.25,36840.0,86.0788,86.133,86.0156,86.0698,36840.0
2022-07-27 14:00:00,95.25,95.42,95.09,95.19,48810.0,86.0698,86.2234,85.9252,86.0156,48810.0
2022-07-27 14:10:00,95.18,95.4,95.17,95.28,41587.0,86.0065,86.2053,85.9975,86.0969,41587.0
2022-07-27 14:20:00,95.29,95.34,95.17,95.18,31026.0,86.1059,86.1511,85.9975,86.0065,31026.0
2022-07-27 14:30:00,95.18,95.51,95.05,95.46,58645.0,86.0065,86.3047,85.8891,86.2595,58645.0
2022-07-27 14:40:00,95.5,95.77,95.5,95.55,46632.0,86.2957,86.5397,86.2957,86.3409,46632.0
2022-07-27 14:50:00,95.55,95.79,95.47,95.61,54337.0,86.3409,86.5577,86.2686,86.3951,54337.0
2022-07-27 15:00:00,95.63,95.95,95.59,95.93,56536.0,86.4132,86.7023,86.377,86.6842,56536.0
2022-07-27 15:10:00,95.92,95.99,95.85,95.9,52673.0,86.6752,86.7385,86.6119,86.6571,52673.0
2022-07-27 15:20:00,95.91,96.18,95.87,96.17,74596.0,86.6662,86.9101,86.63,86.9011,74596.0
2022-07-27 15:30:00,96.17,96.17,96.03,96.03,59841.0,86.9011,86.9011,86.7746,86.7746,59841.0
2022-07-27 15:40:00,96.03,96.22,96.02,96.04,73191.0,86.7746,86.9463,86.7656,86.7836,73191.0
2022-07-27 15:50:00,96.03,96.08,95.85,95.86,237142.0,86.7746,86.8198,86.6119,86.621,237142.0
2022-07-28 09:30:00,95.75,96.19,95.34,95.63,109297.0,86.5216,86.9192,86.1511,86.4132,109297.0
2022-07-28 09:40:00,95.58,95.59,94.98,95.07,48160.0,86.368,86.377,85.8258,85.9071,48160.0
2022-07-28 09:50:00,95.08,95.13,94.68,94.81,46357.0,85.9162,85.9613,85.5547,85.6722,46357.0
2022-07-28 10:00:00,94.91,94.98,94.67,94.74,43385.0,85.7625,85.8258,85.5457,85.6089,43385.0
2022-07-28 10:10:00,94.76,94.8,94.62,94.7,65200.0,85.627,85.6631,85.5005,85.5728,65200.0
2022-07-28 10:20:00,94.72,95.0,94.6,94.93,39337.0,85.5909,85.8439,85.4824,85.7806,39337.0
2022-07-28 10:30:00,94.91,95.33,94.91,95.29,55547.0,85.7625,86.1421,85.7625,86.1059,55547.0
2022-07-28 10:40:00,95.28,95.58,95.24,95.56,63233.0,86.0969,86.368,86.0607,86.3499,63233.0
2022-07-28 10:50:00,95.56,95.66,95.5,95.61,90264.0,86.3499,86.4403,86.2957,86.3951,90264.0
2022-07-28 11:00:00,95.6,95.6,95.07,95.35,201702.0,86.386,86.386,85.9071,86.1601,201702.0
2022-07-28 11:10:00,95.37,95.57,95.33,95.53,58944.0,86.1782,86.3589,86.1421,86.3228,58944.0
2022-07-28 11:20:00,95.52,95.55,95.2,95.4,105608.0,86.3138,86.3409,86.0246,86.2053,105608.0
2022-07-28 11:30:00,95.43,95.45,95.2,95.33,121144.0,86.2324,86.2505,86.0246,86.1421,121144.0
2022-07-28 11:40:00,95.34,95.57,95.32,95.51,78341.0,86.1511,86.3589,86.133,86.3047,78341.0
2022-07-28 11:50:00,95.51,95.55,95.24,95.26,65827.0,86.3047,86.3409,86.0607,86.0788,65827.0
2022-07-28 12:00:00,95.24,95.36,95.24,95.34,33948.0,86.0607,86.1692,86.0607,86.1511,33948.0
2022-07-28 12:10:00,95.34,95.51,95.34,95.45,58179.0,86.1511,86.3047,86.1511,86.2505,58179.0
2022-07-28 12:20:00,95.45,95.66,95.45,95.61,20614.0,86.2505,86.4403,86.2505,86.3951,20614.0
2022-07-28 12:30:00,95.62,95.63,95.42,95.55,41797.0,86.4041,86.4132,86.2234,86.3409,41797.0
2022-07-28 12:40:00,95.55,95.66,95.54,95.59,17455.0,86.3409,86.4403,86.3318,86.377,17455.0
2022-07-28 12:50:00,95.59,95.75,95.57,95.7,51288.0,86.377,86.5216,86.3589,86.4764,51288.0
2022-07-28 13:00:00,95.7,95.7,95.48,95.66,29583.0,86.4764,86.4764,86.2776,86.4403,29583.0
2022-07-28 13:10:00,95.66,95.74,95.61,95.63,25373.0,86.4403,86.5125,86.3951,86.4132,25373.0
2022-07-28 13:20:00,95.64,95.75,95.61,95.72,30556.0,86.4222,86.5216,86.3951,86.4945,30556.0
2022-07-28 13:30:00,95.72,95.95,95.7,95.7,48831.0,86.4945,86.7023,86.4764,86.4764,48831.0
2022-07-28 13:40:00,95.71,95.8,95.63,95.73,82926.0,86.4854,86.5668,86.4132,86.5035,82926.0
2022-07-28 13:50:00,95.74,95.84,95.71,95.78,29161.0,86.5125,86.6029,86.4854,86.5487,29161.0
2022-07-28 14:00:00,95.78,95.92,95.7,95.91,39877.0,86.5487,86.6752,86.4764,86.6662,39877.0
2022-07-28 14:10:00,95.91,96.11,95.88,96.05,58580.0,86.6662,86.8469,86.6391,86.7927,58580.0
2022-07-28 14:20:00,96.05,96.09,95.88,95.91,57337.0,86.7927,86.8288,86.6391,86.6662,57337.0
2022-07-28 14:30:00,95.92,95.94,95.74,95.78,36807.0,86.6752,86.6933,86.5125,86.5487,36807.0
2022-07-28 14:40:00,95.79,95.84,95.64,95.65,34153.0,86.5577,86.6029,86.4222,86.4312,34153.0
2022-07-28 14:50:00,95.65,95.67,95.51,95.66,56125.0,86.4312,86.4493,86.3047,86.4403,56125.0
2022-07-28 15:00:00,95.64,95.65,95.48,95.55,33170.0,86.4222,86.4312,86.2776,86.3409,33170.0
2022-07-28 15:10:00,95.55,95.56,95.44,95.52,53285.0,86.3409,86.3499,86.2415,86.3138,53285.0
2022-07-28 15:20:00,95.53,95.63,95.46,95.48,49550.0,86.3228,86.4132,86.2595,86.2776,49550.0
2022-07-28 15:30:00,95.48,95.48,95.3,95.38,70984.0,86.2776,86.2776,86.115,86.1872,70984.0
2022-07-28 15:40:00,95.39,95.47,95.27,95.45,84302.0,86.1963,86.2686,86.0878,86.2505,84302.0
2022-07-28 15:50:00,95.44,95.61,95.42,95.52,264956.0,86.2415,86.3951,86.2234,86.3138,264956.0
2022-07-29 09:30:00,95.69,96.1,95.5,95.97,126612.0,86.4674,86.8379,86.2957,86.7204,126612.0
2022-07-29 09:40:00,95.93,95.97,95.58,95.79,51684.0,86.6842,86.7204,86.368,86.5577,51684.0
2022-07-29 09:50:00,95.79,95.93,95.49,95.58,49188.0,86.5577,86.6842,86.2866,86.368,49188.0
2022-07-29 10:00:00,95.58,95.77,95.46,95.65,30820.0,86.368,86.5397,86.2595,86.4312,30820.0
2022-07-29 10:10:00,95.66,95.67,95.27,95.35,46804.0,86.4403,86.4493,86.0878,86.1601,46804.0
2022-07-29 10:20:00,95.36,95.65,95.35,95.52,32013.0,86.1692,86.4312,86.1601,86.3138,32013.0
2022-07-29 10:30:00,95.5,95.92,95.5,95.82,60196.0,86.2957,86.6752,86.2957,86.5848,60196.0
2022-07-29 10:40:00,95.8,95.86,95.62,95.63,41980.0,86.5668,86.621,86.4041,86.4132,41980.0
2022-07-29 10:50:00,95.62,95.65,95.41,95.42,38108.0,86.4041,86.4312,86.2144,86.2234,38108.0
2022-07-29 11:00:00,95.41,95.5,95.34,95.38,36100.0,86.2144,86.2957,86.1511,86.1872,36100.0
2022-07-29 11:10:00,95.37,95.46,95.32,95.36,47696.0,86.1782,86.2595,86.133,86.1692,47696.0
2022-07-29 11:20:00,95.37,95.37,95.22,95.28,80012.0,86.1782,86.1782,86.0427,86.0969,80012.0
2022-07-29 11:30:00,95.3,95.48,95.25,95.47,29164.0,86.115,86.2776,86.0698,86.2686,29164.0
2022-07-29 11:40:00,95.47,95.63,95.42,95.44,47665.0,86.2686,86.4132,86.2234,86.2415,47665.0
2022-07-29 11:50:00,95.43,95.56,95.41,95.47,23394.0,86.2324,86.3499,86.2144,86.2686,23394.0
2022-07-29 12:00:00,95.46,95.47,95.27,95.28,27117.0,86.2595,86.2686,86.0878,86.0969,27117.0
2022-07-29 12:10:00,95.29,95.37,95.25,95.29,25285.0,86.1059,86.1782,86.0698,86.1059,25285.0
2022-07-29 12:20:00,95.29,95.39,95.28,95.35,32904.0,86.1059,86.1963,86.0969,86.1601,32904.0
2022-07-29 12:30:00,95.35,95.49,95.33,95.48,30782.0,86.1601,86.2866,86.1421,86.2776,30782.0
2022-07-29 12:40:00,95.47,95.56,95.41,95.52,62271.0,86.2686,86.3499,86.2144,86.3138,62271.0
2022-07-29 12:50:00,95.52,95.6,95.45,95.45,53129.0,86.3138,86.386,86.2505,86.2505,53129.0
2022-07-29 13:00:00,95.47,95.48,95.35,95.44,27895.0,86.2686,86.2776,86.1601,86.2415,27895.0
2022-07-29 13:10:00,95.44,95.52,95.39,95.4,28828.0,86.2415,86.3138,86.1963,86.2053,28828.0
2022-07-29 13:20:00,95.41,95.44,95.29,95.29,37324.0,86.2144,86.2415,86.1059,86.1059,37324.0
2022-07-29 13:30:00,95.28,95.31,95.21,95.25,51214.0,86.0969,86.124,86.0336,86.0698,51214.0
2022-07-29 13:40:00,95.24,95.29,95.17,95.26,128101.0,86.0607,86.1059,85.9975,86.0788,128101.0
2022-07-29 13:50:00,95.25,95.58,95.25,95.34,137659.0,86.0698,86.368,86.0698,86.1511,137659.0
2022-07-29 14:00:00,95.34,95.4,95.24,95.4,117303.0,86.1511,86.2053,86.0607,86.2053,117303.0
2022-07-29 14:10:00,95.4,95.66,95.34,95.65,126323.0,86.2053,86.4403,86.1511,86.4312,126323.0
2022-07-29 14:20:00,95.64,95.64,95.46,95.56,63096.0,86.4222,86.4222,86.2595,86.3499,63096.0
2022-07-29 14:30:00,95.57,95.63,95.5,95.57,62932.0,86.3589,86.4132,86.2957,86.3589,62932.0
2022-07-29 14:40:00,95.56,95.63,95.5,95.61,73206.0,86.3499,86.4132,86.2957,86.3951,73206.0
2022-07-29 14:50:00,95.6,95.76,95.6,95.69,38725.0,86.386,86.5306,86.386,86.4674,38725.0
2022-07-29 15:00:00,95.69,95.81,95.67,95.71,49338.0,86.4674,86.5758,86.4493,86.4854,49338.0
2022-07-29 15:10:00,95.72,95.75,95.65,95.74,57238.0,86.4945,86.5216,86.4312,86.5125,57238.0
2022-07-29 15:20:00,95.74,95.88,95.72,95.84,60852.0,86.5125,86.6391,86.4945,86.6029,60852.0
2022-07-29 15:30:00,95.84,95.95,95.78,95.83,98054.0,86.6029,86.7023,86.5487,86.5939,98054.0
2022-07-29 15:40:00,95.83,95.92,95.78,95.84,99602.0,86.5939,86.6752,86.5487,86.6029,99602.0
2022-07-29 15:50:00,95.86,95.92,95.61,95.77,363393.0,86.621,86.6752,86.3951,86.5397,363393.0
2022-08-01 09:30:00,95.0,95.74,94.83,95.37,171060.0,85.8439,86.5125,85.6903,86.1782,171060.0
2022-08-01 09:40:00,95.42,95.78,95.32,95.78,66525.0,86.2234,86.5487,86.133,86.5487,66525.0
2022-08-01 09:50:00,95.76,95.85,95.62,95.84,58172.0,86.5306,86.6119,86.4041,86.6029,58172.0
2022-08-01 10:00:00,95.82,96.17,95.71,96.13,72792.0,86.5848,86.9011,86.4854,86.865,72792.0
2022-08-01 10:10:00,96.11,96.28,95.94,95.96,66103.0,86.8469,87.0005,86.6933,86.7113,66103.0
2022-08-01 10:20:00,95.97,95.97,95.69,95.69,41855.0,86.7204,86.7204,86.4674,86.4674,41855.0
2022-08-01 10:30:00,95.7,96.07,95.68,96.01,56760.0,86.4764,86.8107,86.4583,86.7565,56760.0
2022-08-01 10:40:00,95.99,96.18,95.93,96.18,64040.0,86.7385,86.9101,86.6842,86.9101,64040.0
2022-08-01 10:50:00,96.18,96.25,96.1,96.25,66459.0,86.9101,86.9734,86.8379,86.9734,66459.0
2022-08-01 11:00:00,96.27,96.33,96.14,96.28,56917.0,86.9915,87.0457,86.874,87.0005,56917.0
2022-08-01 11:10:00,96.28,96.38,96.17,96.17,59976.0,87.0005,87.0909,86.9011,86.9011,59976.0
2022-08-01 11:20:00,96.18,96.56,96.17,96.48,45293.0,86.9101,87.2535,86.9011,87.1812,45293.0
2022-08-01 11:30:00,96.49,96.5,96.31,96.32,20886.0,87.1903,87.1993,87.0276,87.0366,20886.0
2022-08-01 11:40:00,96.34,96.43,96.32,96.41,23656.0,87.0547,87.136,87.0366,87.118,23656.0
2022-08-01 11:50:00,96.41,96.51,96.23,96.26,25975.0,87.118,87.2083,86.9553,86.9824,25975.0
2022-08-01 12:00:00,96.26,96.32,96.15,96.16,25294.0,86.9824,87.0366,86.883,86.8921,25294.0
2022-08-01 12:10:00,96.15,96.22,96.11,96.17,14971.0,86.883,86.9463,86.8469,86.9011,14971.0
2022-08-01 12:20:00,96.18,96.33,96.16,96.26,17007.0,86.9101,87.0457,86.8921,86.9824,17007.0
2022-08-01 12:30:00,96.26,96.29,96.2,96.24,28285.0,86.9824,87.0095,86.9282,86.9644,28285.0
2022-08-01 12:40:00,96.25,96.33,96.15,96.22,31792.0,86.9734,87.0457,86.883,86.9463,31792.0
2022-08-01 12:50:00,96.23,96.23,96.09,96.18,27788.0,86.9553,86.9553,86.8288,86.9101,27788.0
2022-08-01 13:00:00,96.18,96.26,96.04,96.2,30851.0,86.9101,86.9824,86.7836,86.9282,30851.0
2022-08-01 13:10:00,96.19,96.35,96.15,96.18,29724.0,86.9192,87.0638,86.883,86.9101,29724.0
2022-08-01 13:20:00,96.19,96.31,96.13,96.14,39802.0,86.9192,87.0276,86.865,86.874,39802.0
2022-08-01 13:30:00,96.12,96.16,96.06,96.08,36418.0,86.8559,86.8921,86.8017,86.8198,36418.0
2022-08-01 13:40:00,96.08,96.11,95.89,95.97,48851.0,86.8198,86.8469,86.6481,86.7204,48851.0
2022-08-01 13:50:00,95.96,96.04,95.93,96.04,37055.0,86.7113,86.7836,86.6842,86.7836,37055.0
2022-08-01 14:00:00,96.03,96.03,95.86,95.95,41114.0,86.7746,86.7746,86.621,86.7023,41114.0
2022-08-01 14:10:00,95.95,96.01,95.81,95.83,45676.0,86.7023,86.7565,86.5758,86.5939,45676.0
2022-08-01 14:20:00,95.83,95.9,95.78,95.86,39660.0,86.5939,86.6571,86.5487,86.621,39660.0
2022-08-01 14:30:00,95.83,95.91,95.82,95.9,38375.0,86.5939,86.6662,86.5848,86.6571,38375.0
2022-08-01 14:40:00,95.89,95.92,95.74,95.74,41040.0,86.6481,86.6752,86.5125,86.5125,41040.0
2022-08-01 14:50:00,95.73,96.06,95.72,95.99,37882.0,86.5035,86.8017,86.4945,86.7385,37882.0
2022-08-01 15:00:00,95.99,96.15,95.95,96.13,36293.0,86.7385,86.883,86.7023,86.865,36293.0
2022-08-01 15:10:00,96.13,96.2,96.1,96.15,34813.0,86.865,86.9282,86.8379,86.883,34813.0
2022-08-01 15:20:00,96.14,96.19,96.11,96.15,44087.0,86.874,86.9192,86.8469,86.883,44087.0
2022-08-01 15:30:00,96.15,96.21,96.07,96.14,68863.0,86.883,86.9372,86.8107,86.874,68863.0
2022-08-01 15:40:00,96.14,96.23,96.03,96.14,87393.0,86.874,86.9553,86.7746,86.874,87393.0
2022-08-01 15:50:00,96.18,96.23,96.0,96.02,267199.0,86.9101,86.9553,86.7475,86.7656,267199.0
2022-08-02 09:30:00,96.21,96.5,95.52,95.61,121615.0,86.9372,87.1993,86.3138,86.3951,121615.0
2022-08-02 09:40:00,95.57,95.6,95.1,95.13,75406.0,86.3589,86.386,85.9342,85.9613,75406.0
2022-08-02 09:50:00,95.16,95.6,95.11,95.6,57302.0,85.9884,86.386,85.9433,86.386,57302.0
2022-08-02 10:00:00,95.61,95.94,95.54,95.73,55028.0,86.3951,86.6933,86.3318,86.5035,55028.0
2022-08-02 10:10:00,95.71,96.09,95.66,96.01,67816.0,86.4854,86.8288,86.4403,86.7565,67816.0
2022-08-02 10:20:00,96.03,96.28,95.98,96.25,68269.0,86.7746,87.0005,86.7294,86.9734,68269.0
2022-08-02 10:30:00,96.31,96.43,96.11,96.25,44251.0,87.0276,87.136,86.8469,86.9734,44251.0
2022-08-02 10:40:00,96.26,96.39,96.21,96.33,32617.0,86.9824,87.0999,86.9372,87.0457,32617.0
2022-08-02 10:50:00,96.34,96.52,96.29,96.38,38615.0,87.0547,87.2174,87.0095,87.0909,38615.0
2022-08-02 11:00:00,96.38,96.48,96.08,96.2,38027.0,87.0909,87.1812,86.8198,86.9282,38027.0
2022-08-02 11:10:00,96.21,96.37,96.17,96.33,32189.0,86.9372,87.0818,86.9011,87.0457,32189.0
2022-08-02 11:20:00,96.34,96.36,96.16,96.31,28890.0,87.0547,87.0728,86.8921,87.0276,28890.0
2022-08-02 11:30:00,96.32,96.33,96.14,96.16,37274.0,87.0366,87.0457,86.874,86.8921,37274.0
2022-08-02 11:40:00,96.16,96.42,96.16,96.24,38846.0,86.8921,87.127,86.8921,86.9644,38846.0
2022-08-02 11:50:00,96.23,96.27,96.17,96.19,24057.0,86.9553,86.9915,86.9011,86.9192,24057.0
2022-08-02 12:00:00,96.19,96.31,96.12,96.12,22828.0,86.9192,87.0276,86.8559,86.8559,22828.0
2022-08-02 12:10:00,96.13,96.4,96.11,96.28,34624.0,86.865,87.1089,86.8469,87.0005,34624.0
2022-08-02 12:20:00,96.27,96.33,96.23,96.33,22550.0,86.9915,87.0457,86.9553,87.0457,22550.0
2022-08-02 12:30:00,96.32,96.37,96.23,96.33,33187.0,87.0366,87.0818,86.9553,87.0457,33187.0
2022-08-02 12:40:00,96.32,96.46,96.29,96.45,23434.0,87.0366,87.1632,87.0095,87.1541,23434.0
2022-08-02 12:50:00,96.46,96.47,96.33,96.33,46735.0,87.1632,87.1722,87.0457,87.0457,46735.0
2022-08-02 13:00:00,96.33,96.35,96.15,96.22,60907.0,87.0457,87.0638,86.883,86.9463,60907.0
2022-08-02 13:10:00,96.22,96.22,96.09,96.1,23425.0,86.9463,86.9463,86.8288,86.8379,23425.0
2022-08-02 13:20:00,96.1,96.1,95.85,95.88,30126.0,86.8379,86.8379,86.6119,86.6391,30126.0
2022-08-02 13:30:00,95.88,95.92,95.62,95.7,44575.0,86.6391,86.6752,86.4041,86.4764,44575.0
2022-08-02 13:40:00,95.7,95.91,95.68,95.87,86116.0,86.4764,86.6662,86.4583,86.63,86116.0
2022-08-02 13:50:00,95.88,96.01,95.85,95.9,61427.0,86.6391,86.7565,86.6119,86.6571,61427.0
2022-08-02 14:00:00,95.91,96.11,95.84,96.1,58254.0,86.6662,86.8469,86.6029,86.8379,58254.0
2022-08-02 14:10:00,96.11,96.14,95.89,95.95,62843.0,86.8469,86.874,86.6481,86.7023,62843.0
2022-08-02 14:20:00,95.95,96.07,95.92,96.05,53756.0,86.7023,86.8107,86.6752,86.7927,53756.0
2022-08-02 14:30:00,96.06,96.06,95.73,95.83,36844.0,86.8017,86.8017,86.5035,86.5939,36844.0
2022-08-02 14:40:00,95.83,95.85,95.65,95.75,50306.0,86.5939,86.6119,86.4312,86.5216,50306.0
2022-08-02 14:50:00,95.77,95.77,95.57,95.65,42656.0,86.5397,86.5397,86.3589,86.4312,42656.0
2022-08-02 15:00:00,95.64,95.75,95.6,95.63,58700.0,86.4222,86.5216,86.386,86.4132,58700.0
2022-08-02 15:10:00,95.62,95.66,95.44,95.46,57541.0,86.4041,86.4403,86.2415,86.2595,57541.0
2022-08-02 15:20:00,95.45,95.63,95.41,95.57,77886.0,86.2505,86.4132,86.2144,86.3589,77886.0
2022-08-02 15:30:00,95.58,95.72,95.51,95.68,119478.0,86.368,86.4945,86.3047,86.4583,119478.0
2022-08-02 15:40:00,95.68,95.68,95.34,95.37,145063.0,86.4583,86.4583,86.1511,86.1782,145063.0
2022-08-02 15:50:00,95.37,95.42,95.21,95.36,332590.0,86.1782,86.2234,86.0336,86.1692,332590.0
2022-08-03 09:30:00,98.05,100.22,97.72,99.87,1226576.0,88.5999,90.5608,88.3017,90.2445,1226576.0
2022-08-03 09:40:00,99.81,100.0,99.27,99.99,370162.0,90.1903,90.362,89.7023,90.3529,370162.0
2022-08-03 09:50:00,99.96,100.38,99.77,100.34,297581.0,90.3258,90.7053,90.1541,90.6692,297581.0
2022-08-03 10:00:00,100.32,100.44,99.8,100.18,214674.0,90.6511,90.7596,90.1812,90.5246,214674.0
2022-08-03 10:10:00,100.2,100.43,99.39,99.41,189116.0,90.5427,90.7505,89.8108,89.8288,189116.0
2022-08-03 10:20:00,99.43,99.85,99.43,99.68,162481.0,89.8469,90.2264,89.8469,90.0728,162481.0
2022-08-03 10:30:00,99.68,100.01,99.51,99.52,147550.0,90.0728,90.371,89.9192,89.9282,147550.0
2022-08-03 10:40:00,99.51,99.96,99.46,99.85,110616.0,89.9192,90.3258,89.874,90.2264,110616.0
2022-08-03 10:50:00,99.85,99.89,99.57,99.78,73235.0,90.2264,90.2626,89.9734,90.1632,73235.0
2022-08-03 11:00:00,99.8,100.03,99.78,99.97,99543.0,90.1812,90.3891,90.1632,90.3349,99543.0
2022-08-03 11:10:00,99.96,100.0,99.82,99.83,98097.0,90.3258,90.362,90.1993,90.2084,98097.0
2022-08-03 11:20:00,99.83,100.14,99.72,99.9,109091.0,90.2084,90.4885,90.109,90.2716,109091.0
2022-08-03 11:30:00,99.92,100.25,99.91,100.22,109283.0,90.2897,90.5879,90.2806,90.5608,109283.0
2022-08-03 11:40:00,100.24,100.39,100.18,100.33,93577.0,90.5788,90.7144,90.5246,90.6602,93577.0
2022-08-03 11:50:00,100.33,100.64,100.3,100.59,118512.0,90.6602,90.9403,90.6331,90.8951,118512.0
2022-08-03 12:00:00,100.58,100.76,100.5,100.52,112928.0,90.8861,91.0487,90.8138,90.8319,112928.0
2022-08-03 12:10:00,100.52,100.6,100.34,100.44,126957.0,90.8319,90.9041,90.6692,90.7596,126957.0
2022-08-03 12:20:00,100.45,100.7,100.43,100.66,94647.0,90.7686,90.9945,90.7505,90.9584,94647.0
2022-08-03 12:30:00,100.66,101.1,100.64,100.81,278315.0,90.9584,91.3559,90.9403,91.0939,278315.0
2022-08-03 12:40:00,100.83,100.94,100.51,100.65,165750.0,91.112,91.2114,90.8228,90.9493,165750.0
2022-08-03 12:50:00,100.66,100.94,100.56,100.81,174832.0,90.9584,91.2114,90.868,91.0939,174832.0
2022-08-03 13:00:00,100.8,100.95,100.74,100.76,90915.0,91.0849,91.2204,91.0306,91.0487,90915.0
2022-08-03 13:10:00,100.77,100.81,100.48,100.48,104886.0,91.0578,91.0939,90.7957,90.7957,104886.0
2022-08-03 13:20:00,100.47,100.52,100.28,100.47,120621.0,90.7867,90.8319,90.615,90.7867,120621.0
2022-08-03 13:30:00,100.48,100.76,100.47,100.6,110876.0,90.7957,91.0487,90.7867,90.9041,110876.0
2022-08-03 13:40:00,100.62,100.65,100.48,100.56,90060.0,90.9222,90.9493,90.7957,90.868,90060.0
2022-08-03 13:50:00,100.55,100.59,100.45,100.47,71837.0,90.859,90.8951,90.7686,90.7867,71837.0
2022-08-03 14:00:00,100.44,101.1,100.38,101.09,236758.0,90.7596,91.3559,90.7053,91.3469,236758.0
2022-08-03 14:10:00,101.09,101.45,101.09,101.22,191869.0,91.3469,91.6722,91.3469,91.4644,191869.0
2022-08-03 14:20:00,101.23,101.28,101.08,101.17,117370.0,91.4734,91.5186,91.3379,91.4192,117370.0
2022-08-03 14:30:00,101.17,101.4,101.1,101.27,128833.0,91.4192,91.627,91.3559,91.5096,128833.0
2022-08-03 14:40:00,101.27,101.42,101.14,101.39,125195.0,91.5096,91.6451,91.3921,91.618,125195.0
2022-08-03 14:50:00,101.4,101.52,101.25,101.28,172908.0,91.627,91.7355,91.4915,91.5186,172908.0
2022-08-03 15:00:00,101.3,101.88,101.27,101.75,166805.0,91.5367,92.0608,91.5096,91.9433,166805.0
2022-08-03 15:10:00,101.74,101.82,101.56,101.75,142837.0,91.9343,92.0066,91.7716,91.9433,142837.0
2022-08-03 15:20:00,101.76,101.76,101.33,101.48,161393.0,91.9523,91.9523,91.5638,91.6993,161393.0
2022-08-03 15:30:00,101.48,101.48,100.98,100.98,320898.0,91.6993,91.6993,91.2475,91.2475,320898.0
2022-08-03 15:40:00,100.98,101.52,100.86,101.5,380984.0,91.2475,91.7355,91.1391,91.7174,380984.0
2022-08-03 15:50:00,101.49,101.78,101.28,101.39,968754.0,91.7084,91.9704,91.5186,91.618,968754.0
2022-08-04 09:30:00,102.16,103.47,102.0,103.28,408576.0,92.3138,93.4975,92.1692,93.3258,408576.0
2022-08-04 09:40:00,103.28,104.41,103.26,104.09,532758.0,93.3258,94.3469,93.3078,94.0578,532758.0
2022-08-04 09:50:00,104.07,104.39,103.67,103.89,230962.0,94.0397,94.3289,93.6783,93.877,230962.0
2022-08-04 10:00:00,103.89,104.08,103.73,103.94,178827.0,93.877,94.0487,93.7325,93.9222,178827.0
2022-08-04 10:10:00,103.96,104.0,102.97,103.02,179726.0,93.9403,93.9764,93.0457,93.0909,179726.0
2022-08-04 10:20:00,102.99,103.32,102.78,102.82,136568.0,93.0638,93.362,92.874,92.9102,136568.0
2022-08-04 10:30:00,102.82,103.08,102.55,102.69,139512.0,92.9102,93.1451,92.6662,92.7927,139512.0
2022-08-04 10:40:00,102.68,103.0,102.68,102.95,82108.0,92.7837,93.0728,92.7837,93.0276,82108.0
2022-08-04 10:50:00,102.98,103.04,102.65,102.68,92054.0,93.0548,93.109,92.7566,92.7837,92054.0
2022-08-04 11:00:00,102.67,103.1,102.59,102.99,99938.0,92.7746,93.1632,92.7023,93.0638,99938.0
2022-08-04 11:10:00,102.97,103.06,102.28,102.53,121441.0,93.0457,93.127,92.4222,92.6481,121441.0
2022-08-04 11:20:00,102.48,102.71,102.4,102.42,101179.0,92.6029,92.8108,92.5307,92.5487,101179.0
2022-08-04 11:30:00,102.45,102.79,102.38,102.51,147954.0,92.5758,92.8831,92.5126,92.6301,147954.0
2022-08-04 11:40:00,102.51,102.67,102.31,102.65,94371.0,92.6301,92.7746,92.4493,92.7566,94371.0
2022-08-04 11:50:00,102.66,102.73,102.48,102.53,71273.0,92.7656,92.8289,92.6029,92.6481,71273.0
2022-08-04 12:00:00,102.54,102.84,102.52,102.55,50204.0,92.6572,92.9282,92.6391,92.6662,50204.0
2022-08-04 12:10:00,102.56,102.76,102.53,102.75,45504.0,92.6752,92.856,92.6481,92.8469,45504.0
2022-08-04 12:20:00,102.75,102.95,102.74,102.93,73332.0,92.8469,93.0276,92.8379,93.0096,73332.0
2022-08-04 12:30:00,102.93,102.95,102.75,102.88,78424.0,93.0096,93.0276,92.8469,92.9644,78424.0
2022-08-04 12:40:00,102.88,102.97,102.72,102.74,100985.0,92.9644,93.0457,92.8198,92.8379,100985.0
2022-08-04 12:50:00,102.72,102.78,102.65,102.69,72441.0,92.8198,92.874,92.7566,92.7927,72441.0
2022-08-04 13:00:00,102.69,102.76,102.55,102.58,45776.0,92.7927,92.856,92.6662,92.6933,45776.0
2022-08-04 13:10:00,102.57,102.6,102.35,102.35,53969.0,92.6843,92.7114,92.4855,92.4855,53969.0
2022-08-04 13:20:00,102.34,102.43,102.19,102.39,51284.0,92.4764,92.5578,92.3409,92.5216,51284.0
2022-08-04 13:30:00,102.38,102.43,102.3,102.35,61103.0,92.5126,92.5578,92.4403,92.4855,61103.0
2022-08-04 13:40:00,102.37,102.42,102.26,102.32,73015.0,92.5035,92.5487,92.4041,92.4584,73015.0
2022-08-04 13:50:00,102.31,102.33,102.16,102.26,32865.0,92.4493,92.4674,92.3138,92.4041,32865.0
2022-08-04 14:00:00,102.27,102.54,102.26,102.28,52862.0,92.4132,92.6572,92.4041,92.4222,52862.0
2022-08-04 14:10:00,102.23,102.35,102.22,102.26,42201.0,92.377,92.4855,92.368,92.4041,42201.0
2022-08-04 14:20:00,102.27,102.29,102.1,102.12,52616.0,92.4132,92.4313,92.2596,92.2776,52616.0
2022-08-04 14:30:00,102.12,102.46,102.07,102.45,58754.0,92.2776,92.5849,92.2325,92.5758,58754.0
2022-08-04 14:40:00,102.43,102.48,102.34,102.36,56441.0,92.5578,92.6029,92.4764,92.4945,56441.0
2022-08-04 14:50:00,102.34,102.5,102.28,102.46,63627.0,92.4764,92.621,92.4222,92.5849,63627.0
2022-08-04 15:00:00,102.45,102.51,102.39,102.39,40164.0,92.5758,92.6301,92.5216,92.5216,40164.0
2022-08-04 15:10:00,102.38,102.41,102.22,102.23,70405.0,92.5126,92.5397,92.368,92.377,70405.0
2022-08-04 15:20:00,102.23,102.28,102.07,102.14,58096.0,92.377,92.4222,92.2325,92.2957,58096.0
2022-08-04 15:30:00,102.12,102.12,101.9,101.97,121472.0,92.2776,92.2776,92.0788,92.1421,121472.0
2022-08-04 15:40:00,101.97,101.98,101.72,101.87,178558.0,92.1421,92.1511,91.9162,92.0517,178558.0
2022-08-04 15:50:00,101.86,101.98,101.8,101.86,433045.0,92.0427,92.1511,91.9885,92.0427,433045.0
2022-08-05 09:30:00,101.51,102.5,101.51,102.3,212007.0,91.7264,92.621,91.7264,92.4403,212007.0
2022-08-05 09:40:00,102.33,102.83,102.19,102.44,153260.0,92.4674,92.9192,92.3409,92.5668,153260.0
2022-08-05 09:50:00,102.42,102.58,102.07,102.23,81673.0,92.5487,92.6933,92.2325,92.377,81673.0
2022-08-05 10:00:00,102.2,102.38,102.14,102.32,104647.0,92.3499,92.5126,92.2957,92.4584,104647.0
2022-08-05 10:10:00,102.33,102.37,102.13,102.19,99044.0,92.4674,92.5035,92.2867,92.3409,99044.0
2022-08-05 10:20:00,102.2,102.25,101.97,102.22,62017.0,92.3499,92.3951,92.1421,92.368,62017.0
2022-08-05 10:30:00,102.26,102.52,102.15,102.44,62423.0,92.4041,92.6391,92.3048,92.5668,62423.0
2022-08-05 10:40:00,102.45,102.75,102.44,102.63,57447.0,92.5758,92.8469,92.5668,92.7385,57447.0
2022-08-05 10:50:00,102.64,102.98,102.55,102.98,67846.0,92.7475,93.0548,92.6662,93.0548,67846.0
2022-08-05 11:00:00,102.98,103.55,102.92,103.53,113801.0,93.0548,93.5698,93.0005,93.5517,113801.0
2022-08-05 11:10:00,103.54,103.55,102.81,102.82,85198.0,93.5608,93.5698,92.9011,92.9102,85198.0
2022-08-05 11:20:00,102.82,102.93,102.52,102.53,61502.0,92.9102,93.0096,92.6391,92.6481,61502.0
2022-08-05 11:30:00,102.51,102.63,102.37,102.4,64369.0,92.6301,92.7385,92.5035,92.5307,64369.0
2022-08-05 11:40:00,102.38,102.52,102.28,102.3,43419.0,92.5126,92.6391,92.4222,92.4403,43419.0
2022-08-05 11:50:00,102.31,102.54,102.29,102.34,54159.0,92.4493,92.6572,92.4313,92.4764,54159.0
2022-08-05 12:00:00,102.33,102.47,102.23,102.33,59860.0,92.4674,92.5939,92.377,92.4674,59860.0
2022-08-05 12:10:00,102.34,102.48,102.31,102.31,31136.0,92.4764,92.6029,92.4493,92.4493,31136.0
2022-08-05 12:20:00,102.3,102.39,102.22,102.29,35105.0,92.4403,92.5216,92.368,92.4313,35105.0
2022-08-05 12:30:00,102.29,102.29,102.18,102.27,27931.0,92.4313,92.4313,92.3319,92.4132,27931.0
2022-08-05 12:40:00,102.27,102.59,102.26,102.57,37345.0,92.4132,92.7023,92.4041,92.6843,37345.0
2022-08-05 12:50:00,102.59,102.59,102.37,102.38,43755.0,92.7023,92.7023,92.5035,92.5126,43755.0
2022-08-05 13:00:00,102.38,102.4,102.21,102.23,52795.0,92.5126,92.5307,92.359,92.377,52795.0
2022-08-05 13:10:00,102.24,102.52,102.24,102.34,49410.0,92.3861,92.6391,92.3861,92.4764,49410.0
2022-08-05 13:20:00,102.34,102.36,102.23,102.29,37796.0,92.4764,92.4945,92.377,92.4313,37796.0
2022-08-05 13:30:00,102.31,102.43,102.31,102.38,32890.0,92.4493,92.5578,92.4493,92.5126,32890.0
2022-08-05 13:40:00,102.38,102.51,102.37,102.47,47898.0,92.5126,92.6301,92.5035,92.5939,47898.0
2022-08-05 13:50:00,102.48,102.51,102.38,102.38,36660.0,92.6029,92.6301,92.5126,92.5126,36660.0
2022-08-05 14:00:00,102.37,102.4,102.16,102.25,45500.0,92.5035,92.5307,92.3138,92.3951,45500.0
2022-08-05 14:10:00,102.23,102.25,102.15,102.24,40897.0,92.377,92.3951,92.3048,92.3861,40897.0
2022-08-05 14:20:00,102.25,102.26,102.14,102.19,43353.0,92.3951,92.4041,92.2957,92.3409,43353.0
2022-08-05 14:30:00,102.2,102.25,102.12,102.16,30731.0,92.3499,92.3951,92.2776,92.3138,30731.0
2022-08-05 14:40:00,102.17,102.21,102.14,102.16,46264.0,92.3228,92.359,92.2957,92.3138,46264.0
2022-08-05 14:50:00,102.17,102.32,102.14,102.31,70109.0,92.3228,92.4584,92.2957,92.4493,70109.0
2022-08-05 15:00:00,102.31,102.36,102.25,102.29,30113.0,92.4493,92.4945,92.3951,92.4313,30113.0
2022-08-05 15:10:00,102.3,102.37,102.26,102.27,47803.0,92.4403,92.5035,92.4041,92.4132,47803.0
2022-08-05 15:20:00,102.28,102.33,102.21,102.26,50470.0,92.4222,92.4674,92.359,92.4041,50470.0
2022-08-05 15:30:00,102.26,102.43,102.26,102.36,93309.0,92.4041,92.5578,92.4041,92.4945,93309.0
2022-08-05 15:40:00,102.37,102.38,102.24,102.28,119053.0,92.5035,92.5126,92.3861,92.4222,119053.0
2022-08-05 15:50:00,102.28,102.35,102.13,102.26,372277.0,92.4222,92.4855,92.2867,92.4041,372277.0
2022-08-08 09:30:00,102.3,102.64,101.95,101.97,162314.0,92.4403,92.7475,92.124,92.1421,162314.0
2022-08-08 09:40:00,101.96,102.4,101.8,102.3,74216.0,92.1331,92.5307,91.9885,92.4403,74216.0
2022-08-08 09:50:00,102.32,102.44,102.16,102.18,44317.0,92.4584,92.5668,92.3138,92.3319,44317.0
2022-08-08 10:00:00,102.17,102.42,102.16,102.42,56904.0,92.3228,92.5487,92.3138,92.5487,56904.0
2022-08-08 10:10:00,102.42,102.44,102.24,102.35,69804.0,92.5487,92.5668,92.3861,92.4855,69804.0
2022-08-08 10:20:00,102.36,102.47,102.22,102.43,72350.0,92.4945,92.5939,92.368,92.5578,72350.0
2022-08-08 10:30:00,102.44,102.54,102.26,102.46,48212.0,92.5668,92.6572,92.4041,92.5849,48212.0
2022-08-08 10:40:00,102.46,102.68,102.39,102.65,61197.0,92.5849,92.7837,92.5216,92.7566,61197.0
2022-08-08 10:50:00,102.66,102.76,102.56,102.56,48798.0,92.7656,92.856,92.6752,92.6752,48798.0
2022-08-08 11:00:00,102.58,102.65,102.51,102.58,44259.0,92.6933,92.7566,92.6301,92.6933,44259.0
2022-08-08 11:10:00,102.57,102.73,102.48,102.65,65143.0,92.6843,92.8289,92.6029,92.7566,65143.0
2022-08-08 11:20:00,102.63,102.69,102.45,102.47,28847.0,92.7385,92.7927,92.5758,92.5939,28847.0
2022-08-08 11:30:00,102.44,102.46,102.14,102.18,34488.0,92.5668,92.5849,92.2957,92.3319,34488.0
2022-08-08 11:40:00,102.15,102.18,101.86,101.87,62072.0,92.3048,92.3319,92.0427,92.0517,62072.0
2022-08-08 11:50:00,101.86,102.09,101.85,102.02,72791.0,92.0427,92.2505,92.0337,92.1873,72791.0
2022-08-08 12:00:00,102.01,102.03,101.89,101.9,33522.0,92.1782,92.1963,92.0698,92.0788,33522.0
2022-08-08 12:10:00,101.91,101.92,101.71,101.75,27398.0,92.0879,92.0969,91.9072,91.9433,27398.0
2022-08-08 12:20:00,101.75,101.84,101.69,101.71,21878.0,91.9433,92.0246,91.8891,91.9072,21878.0
2022-08-08 12:30:00,101.71,101.74,101.56,101.59,46742.0,91.9072,91.9343,91.7716,91.7987,46742.0
2022-08-08 12:40:00,101.59,101.79,101.58,101.77,24806.0,91.7987,91.9794,91.7897,91.9614,24806.0
2022-08-08 12:50:00,101.76,101.79,101.6,101.75,28705.0,91.9523,91.9794,91.8078,91.9433,28705.0
2022-08-08 13:00:00,101.75,101.75,101.57,101.61,38983.0,91.9433,91.9433,91.7807,91.8168,38983.0
2022-08-08 13:10:00,101.57,101.91,101.54,101.91,67509.0,91.7807,92.0879,91.7535,92.0879,67509.0
2022-08-08 13:20:00,101.92,102.07,101.87,101.94,77476.0,92.0969,92.2325,92.0517,92.115,77476.0
2022-08-08 13:30:00,101.93,101.96,101.74,101.83,55076.0,92.106,92.1331,91.9343,92.0156,55076.0
2022-08-08 13:40:00,101.83,102.05,101.82,102.03,39030.0,92.0156,92.2144,92.0066,92.1963,39030.0
2022-08-08 13:50:00,102.02,102.16,101.99,102.15,21949.0,92.1873,92.3138,92.1602,92.3048,21949.0
2022-08-08 14:00:00,102.15,102.22,102.04,102.2,36135.0,92.3048,92.368,92.2054,92.3499,36135.0
2022-08-08 14:10:00,102.2,102.21,102.07,102.18,33347.0,92.3499,92.359,92.2325,92.3319,33347.0
2022-08-08 14:20:00,102.17,102.37,102.17,102.33,60748.0,92.3228,92.5035,92.3228,92.4674,60748.0
2022-08-08 14:30:00,102.31,102.41,102.22,102.32,60476.0,92.4493,92.5397,92.368,92.4584,60476.0
2022-08-08 14:40:00,102.33,102.36,102.15,102.2,69754.0,92.4674,92.4945,92.3048,92.3499,69754.0
2022-08-08 14:50:00,102.21,102.3,102.11,102.18,84038.0,92.359,92.4403,92.2686,92.3319,84038.0
2022-08-08 15:00:00,102.16,102.35,102.15,102.35,69259.0,92.3138,92.4855,92.3048,92.4855,69259.0
2022-08-08 15:10:00,102.34,102.34,101.94,101.94,69304.0,92.4764,92.4764,92.115,92.115,69304.0
2022-08-08 15:20:00,101.95,102.2,101.89,102.16,108787.0,92.124,92.3499,92.0698,92.3138,108787.0
2022-08-08 15:30:00,102.16,102.28,102.11,102.24,69804.0,92.3138,92.4222,92.2686,92.3861,69804.0
2022-08-08 15:40:00,102.22,102.29,102.14,102.14,101762.0,92.368,92.4313,92.2957,92.2957,101762.0
2022-08-08 15:50:00,102.15,102.21,101.85,102.01,447001.0,92.3048,92.359,92.0337,92.1782,447001.0
2022-08-09 09:30:00,102.88,104.1,102.44,103.16,244168.0,92.9644,94.0668,92.5668,93.2174,244168.0
2022-08-09 09:40:00,103.12,103.27,102.93,103.04,105489.0,93.1813,93.3168,93.0096,93.109,105489.0
2022-08-09 09:50:00,103.01,103.53,102.89,103.38,135162.0,93.0819,93.5517,92.9734,93.4162,135162.0
2022-08-09 10:00:00,103.35,103.6,103.21,103.37,68365.0,93.3891,93.615,93.2626,93.4072,68365.0
2022-08-09 10:10:00,103.35,103.62,103.23,103.43,79257.0,93.3891,93.6331,93.2807,93.4614,79257.0
2022-08-09 10:20:00,103.41,103.43,103.28,103.34,119135.0,93.4433,93.4614,93.3258,93.3801,119135.0
2022-08-09 10:30:00,103.34,103.78,103.33,103.76,95047.0,93.3801,93.7777,93.371,93.7596,95047.0
2022-08-09 10:40:00,103.78,103.94,103.55,103.59,90868.0,93.7777,93.9222,93.5698,93.606,90868.0
2022-08-09 10:50:00,103.6,103.69,103.5,103.56,37125.0,93.615,93.6963,93.5246,93.5789,37125.0
2022-08-09 11:00:00,103.58,103.65,103.46,103.49,67859.0,93.5969,93.6602,93.4885,93.5156,67859.0
2022-08-09 11:10:00,103.5,103.85,103.5,103.77,48848.0,93.5246,93.8409,93.5246,93.7686,48848.0
2022-08-09 11:20:00,103.76,103.81,103.61,103.69,62583.0,93.7596,93.8048,93.624,93.6963,62583.0
2022-08-09 11:30:00,103.68,103.88,103.59,103.86,76342.0,93.6873,93.868,93.606,93.8499,76342.0
2022-08-09 11:40:00,103.85,103.98,103.81,103.95,119732.0,93.8409,93.9584,93.8048,93.9313,119732.0
2022-08-09 11:50:00,103.94,104.21,103.92,104.14,91044.0,93.9222,94.1662,93.9042,94.103,91044.0
2022-08-09 12:00:00,104.13,104.34,104.11,104.32,49556.0,94.0939,94.2837,94.0758,94.2656,49556.0
2022-08-09 12:10:00,104.3,104.33,104.0,104.02,71286.0,94.2475,94.2746,93.9764,93.9945,71286.0
2022-08-09 12:20:00,104.0,104.04,103.86,103.89,49608.0,93.9764,94.0126,93.8499,93.877,49608.0
2022-08-09 12:30:00,103.89,103.95,103.8,103.93,47251.0,93.877,93.9313,93.7957,93.9132,47251.0
2022-08-09 12:40:00,103.92,103.93,103.66,103.8,64515.0,93.9042,93.9132,93.6692,93.7957,64515.0
2022-08-09 12:50:00,103.86,103.95,103.81,103.92,34247.0,93.8499,93.9313,93.8048,93.9042,34247.0
2022-08-09 13:00:00,103.93,103.95,103.75,103.79,61094.0,93.9132,93.9313,93.7505,93.7867,61094.0
2022-08-09 13:10:00,103.79,104.0,103.75,103.99,44921.0,93.7867,93.9764,93.7505,93.9674,44921.0
2022-08-09 13:20:00,104.0,104.01,103.81,103.87,44455.0,93.9764,93.9855,93.8048,93.859,44455.0
2022-08-09 13:30:00,103.89,103.9,103.71,103.73,112960.0,93.877,93.8861,93.7144,93.7325,112960.0
2022-08-09 13:40:00,103.73,103.81,103.65,103.69,83841.0,93.7325,93.8048,93.6602,93.6963,83841.0
2022-08-09 13:50:00,103.7,103.84,103.66,103.78,83412.0,93.7054,93.8319,93.6692,93.7777,83412.0
2022-08-09 14:00:00,103.75,103.96,103.73,103.96,58710.0,93.7505,93.9403,93.7325,93.9403,58710.0
2022-08-09 14:10:00,103.96,103.96,103.64,103.66,40325.0,93.9403,93.9403,93.6511,93.6692,40325.0
2022-08-09 14:20:00,103.66,103.67,103.44,103.49,66828.0,93.6692,93.6783,93.4704,93.5156,66828.0
2022-08-09 14:30:00,103.49,103.68,103.49,103.59,52087.0,93.5156,93.6873,93.5156,93.606,52087.0
2022-08-09 14:40:00,103.58,103.58,103.41,103.48,40751.0,93.5969,93.5969,93.4433,93.5066,40751.0
2022-08-09 14:50:00,103.48,103.69,103.47,103.55,48230.0,93.5066,93.6963,93.4975,93.5698,48230.0
2022-08-09 15:00:00,103.55,103.59,103.45,103.59,45780.0,93.5698,93.606,93.4795,93.606,45780.0
2022-08-09 15:10:00,103.59,103.59,103.48,103.52,59556.0,93.606,93.606,93.5066,93.5427,59556.0
2022-08-09 15:20:00,103.52,103.61,103.5,103.53,55189.0,93.5427,93.624,93.5246,93.5517,55189.0
2022-08-09 15:30:00,103.55,103.61,103.49,103.53,61781.0,93.5698,93.624,93.5156,93.5517,61781.0
2022-08-09 15:40:00,103.53,103.59,103.35,103.44,141458.0,93.5517,93.606,93.3891,93.4704,141458.0
2022-08-09 15:50:00,103.46,103.71,103.44,103.68,220757.0,93.4885,93.7144,93.4704,93.6873,220757.0
2022-08-10 09:30:00,104.53,104.56,103.91,103.93,184277.0,94.4554,94.4825,93.8951,93.9132,184277.0
2022-08-10 09:40:00,103.94,103.97,103.54,103.76,84443.0,93.9222,93.9493,93.5608,93.7596,84443.0
2022-08-10 09:50:00,103.75,104.09,103.62,103.92,64683.0,93.7505,94.0578,93.6331,93.9042,64683.0
2022-08-10 10:00:00,103.9,103.9,103.57,103.73,49655.0,93.8861,93.8861,93.5879,93.7325,49655.0
2022-08-10 10:10:00,103.73,104.07,103.63,104.07,62527.0,93.7325,94.0397,93.6421,94.0397,62527.0
2022-08-10 10:20:00,104.08,104.08,103.8,103.94,47763.0,94.0487,94.0487,93.7957,93.9222,47763.0
2022-08-10 10:30:00,103.95,103.99,103.71,103.87,39845.0,93.9313,93.9674,93.7144,93.859,39845.0
2022-08-10 10:40:00,103.89,103.91,103.77,103.8,31719.0,93.877,93.8951,93.7686,93.7957,31719.0
2022-08-10 10:50:00,103.8,103.98,103.58,103.86,74410.0,93.7957,93.9584,93.5969,93.8499,74410.0
2022-08-10 11:00:00,103.87,104.07,103.87,104.06,37445.0,93.859,94.0397,93.859,94.0307,37445.0
2022-08-10 11:10:00,104.06,104.08,103.76,103.8,56788.0,94.0307,94.0487,93.7596,93.7957,56788.0
2022-08-10 11:20:00,103.81,104.12,103.81,104.08,33337.0,93.8048,94.0849,93.8048,94.0487,33337.0
2022-08-10 11:30:00,104.09,104.21,103.93,103.98,42194.0,94.0578,94.1662,93.9132,93.9584,42194.0
2022-08-10 11:40:00,103.99,104.17,103.94,104.16,46798.0,93.9674,94.1301,93.9222,94.121,46798.0
2022-08-10 11:50:00,104.15,104.2,104.06,104.14,41767.0,94.112,94.1572,94.0307,94.103,41767.0
2022-08-10 12:00:00,104.13,104.22,103.95,103.95,101123.0,94.0939,94.1752,93.9313,93.9313,101123.0
2022-08-10 12:10:00,103.96,104.0,103.82,103.84,63891.0,93.9403,93.9764,93.8138,93.8319,63891.0
2022-08-10 12:20:00,103.85,103.94,103.74,103.79,46043.0,93.8409,93.9222,93.7415,93.7867,46043.0
2022-08-10 12:30:00,103.8,103.89,103.64,103.67,42543.0,93.7957,93.877,93.6511,93.6783,42543.0
2022-08-10 12:40:00,103.66,103.73,103.62,103.64,47584.0,93.6692,93.7325,93.6331,93.6511,47584.0
2022-08-10 12:50:00,103.64,103.73,103.63,103.7,29726.0,93.6511,93.7325,93.6421,93.7054,29726.0
2022-08-10 13:00:00,103.7,103.75,103.47,103.56,56083.0,93.7054,93.7505,93.4975,93.5789,56083.0
2022-08-10 13:10:00,103.57,103.69,103.51,103.58,44349.0,93.5879,93.6963,93.5337,93.5969,44349.0
2022-08-10 13:20:00,103.59,103.73,103.54,103.55,49933.0,93.606,93.7325,93.5608,93.5698,49933.0
2022-08-10 13:30:00,103.55,103.87,103.51,103.86,92590.0,93.5698,93.859,93.5337,93.8499,92590.0
2022-08-10 13:40:00,103.86,104.05,103.82,104.04,61268.0,93.8499,94.0216,93.8138,94.0126,61268.0
2022-08-10 13:50:00,104.03,104.05,103.86,103.92,41626.0,94.0036,94.0216,93.8499,93.9042,41626.0
2022-08-10 14:00:00,103.92,104.08,103.83,104.06,55231.0,93.9042,94.0487,93.8228,94.0307,55231.0
2022-08-10 14:10:00,104.06,104.12,104.03,104.04,43435.0,94.0307,94.0849,94.0036,94.0126,43435.0
2022-08-10 14:20:00,104.04,104.11,103.98,103.99,45246.0,94.0126,94.0758,93.9584,93.9674,45246.0
2022-08-10 14:30:00,104.0,104.04,103.9,103.93,43187.0,93.9764,94.0126,93.8861,93.9132,43187.0
2022-08-10 14:40:00,103.94,103.97,103.74,103.74,73192.0,93.9222,93.9493,93.7415,93.7415,73192.0
2022-08-10 14:50:00,103.75,103.9,103.71,103.88,47154.0,93.7505,93.8861,93.7144,93.868,47154.0
2022-08-10 15:00:00,103.89,104.0,103.78,103.8,47698.0,93.877,93.9764,93.7777,93.7957,47698.0
2022-08-10 15:10:00,103.8,104.01,103.78,104.0,63690.0,93.7957,93.9855,93.7777,93.9764,63690.0
2022-08-10 15:20:00,104.0,104.07,103.94,104.04,52904.0,93.9764,94.0397,93.9222,94.0126,52904.0
2022-08-10 15:30:00,104.04,104.21,103.99,104.21,110586.0,94.0126,94.1662,93.9674,94.1662,110586.0
2022-08-10 15:40:00,104.22,104.29,104.1,104.14,150325.0,94.1752,94.2385,94.0668,94.103,150325.0
2022-08-10 15:50:00,104.14,104.24,103.94,104.04,333496.0,94.103,94.1933,93.9222,94.0126,333496.0
2022-08-11 09:30:00,103.92,104.38,103.85,104.37,166095.0,93.9042,94.3198,93.8409,94.3108,166095.0
2022-08-11 09:40:00,104.3,104.63,104.26,104.63,86974.0,94.2475,94.5457,94.2114,94.5457,86974.0
2022-08-11 09:50:00,104.62,104.86,104.57,104.73,72070.0,94.5367,94.7536,94.4915,94.6361,72070.0
2022-08-11 10:00:00,104.75,104.81,104.51,104.81,60000.0,94.6542,94.7084,94.4373,94.7084,60000.0
2022-08-11 10:10:00,104.81,105.2,104.74,105.14,204292.0,94.7084,95.0608,94.6451,95.0066,204292.0
2022-08-11 10:20:00,105.13,105.35,105.02,105.19,71027.0,94.9975,95.1963,94.8981,95.0518,71027.0
2022-08-11 10:30:00,105.18,105.46,105.16,105.3,50065.0,95.0427,95.2957,95.0246,95.1512,50065.0
2022-08-11 10:40:00,105.31,105.37,105.16,105.25,38436.0,95.1602,95.2144,95.0246,95.106,38436.0
2022-08-11 10:50:00,105.29,105.48,105.29,105.37,47382.0,95.1421,95.3138,95.1421,95.2144,47382.0
2022-08-11 11:00:00,105.35,105.36,105.17,105.23,45511.0,95.1963,95.2054,95.0337,95.0879,45511.0
2022-08-11 11:10:00,105.22,105.31,105.03,105.03,76416.0,95.0789,95.1602,94.9072,94.9072,76416.0
2022-08-11 11:20:00,105.04,105.23,105.03,105.12,54851.0,94.9162,95.0879,94.9072,94.9885,54851.0
2022-08-11 11:30:00,105.13,105.17,104.9,105.0,42000.0,94.9975,95.0337,94.7897,94.8801,42000.0
2022-08-11 11:40:00,105.02,105.03,104.9,105.0,35837.0,94.8981,94.9072,94.7897,94.8801,35837.0
2022-08-11 11:50:00,104.99,105.1,104.97,105.02,33433.0,94.871,94.9704,94.853,94.8981,33433.0
2022-08-11 12:00:00,105.03,105.08,104.94,105.04,32225.0,94.9072,94.9524,94.8258,94.9162,32225.0
2022-08-11 12:10:00,105.02,105.34,105.01,105.28,54314.0,94.8981,95.1873,94.8891,95.1331,54314.0
2022-08-11 12:20:00,105.28,105.28,105.12,105.19,67436.0,95.1331,95.1331,94.9885,95.0518,67436.0
2022-08-11 12:30:00,105.19,105.33,105.15,105.2,34161.0,95.0518,95.1783,95.0156,95.0608,34161.0
2022-08-11 12:40:00,105.2,105.21,105.13,105.19,51862.0,95.0608,95.0698,94.9975,95.0518,51862.0
2022-08-11 12:50:00,105.19,105.29,105.14,105.21,53586.0,95.0518,95.1421,95.0066,95.0698,53586.0
2022-08-11 13:00:00,105.2,105.27,105.15,105.22,47771.0,95.0608,95.124,95.0156,95.0789,47771.0
2022-08-11 13:10:00,105.22,105.38,105.22,105.33,74717.0,95.0789,95.2234,95.0789,95.1783,74717.0
2022-08-11 13:20:00,105.3,105.32,105.15,105.18,33808.0,95.1512,95.1692,95.0156,95.0427,33808.0
2022-08-11 13:30:00,105.15,105.18,104.95,104.95,41299.0,95.0156,95.0427,94.8349,94.8349,41299.0
2022-08-11 13:40:00,104.94,105.04,104.87,104.94,65392.0,94.8258,94.9162,94.7626,94.8258,65392.0
2022-08-11 13:50:00,104.94,104.97,104.8,104.84,47018.0,94.8258,94.853,94.6993,94.7355,47018.0
2022-08-11 14:00:00,104.84,104.84,104.65,104.67,42030.0,94.7355,94.7355,94.5638,94.5819,42030.0
2022-08-11 14:10:00,104.67,104.7,104.55,104.58,60072.0,94.5819,94.609,94.4734,94.5005,60072.0
2022-08-11 14:20:00,104.58,104.58,104.45,104.52,41211.0,94.5005,94.5005,94.3831,94.4463,41211.0
2022-08-11 14:30:00,104.51,104.6,104.35,104.48,49049.0,94.4373,94.5186,94.2927,94.4102,49049.0
2022-08-11 14:40:00,104.48,104.54,104.4,104.45,41415.0,94.4102,94.4644,94.3379,94.3831,41415.0
2022-08-11 14:50:00,104.46,104.47,104.34,104.43,61189.0,94.3921,94.4011,94.2837,94.365,61189.0
2022-08-11 15:00:00,104.43,104.49,104.21,104.28,60237.0,94.365,94.4192,94.1662,94.2295,60237.0
2022-08-11 15:10:00,104.29,104.36,104.11,104.26,59249.0,94.2385,94.3018,94.0758,94.2114,59249.0
2022-08-11 15:20:00,104.25,104.27,104.2,104.2,49998.0,94.2024,94.2204,94.1572,94.1572,49998.0
2022-08-11 15:30:00,104.2,104.3,104.14,104.26,66793.0,94.1572,94.2475,94.103,94.2114,66793.0
2022-08-11 15:40:00,104.26,104.27,104.05,104.18,121615.0,94.2114,94.2204,94.0216,94.1391,121615.0
2022-08-11 15:50:00,104.17,104.34,104.13,104.27,263268.0,94.1301,94.2837,94.0939,94.2204,263268.0
2022-08-12 09:30:00,105.0,105.74,104.87,105.7,252803.0,94.8801,95.5487,94.7626,95.5126,252803.0
2022-08-12 09:40:00,105.66,105.71,104.99,105.28,105978.0,95.4765,95.5216,94.871,95.1331,105978.0
2022-08-12 09:50:00,105.3,105.62,105.13,105.59,49707.0,95.1512,95.4403,94.9975,95.4132,49707.0
2022-08-12 10:00:00,105.56,105.73,105.13,105.7,86371.0,95.3861,95.5397,94.9975,95.5126,86371.0
2022-08-12 10:10:00,105.72,105.91,105.52,105.7,150295.0,95.5307,95.7024,95.3499,95.5126,150295.0
2022-08-12 10:20:00,105.74,105.81,105.58,105.7,73466.0,95.5487,95.612,95.4042,95.5126,73466.0
2022-08-12 10:30:00,105.7,105.82,105.56,105.57,49001.0,95.5126,95.621,95.3861,95.3951,49001.0
2022-08-12 10:40:00,105.56,105.74,105.53,105.69,55236.0,95.3861,95.5487,95.359,95.5036,55236.0
2022-08-12 10:50:00,105.69,105.69,105.39,105.47,43403.0,95.5036,95.5036,95.2325,95.3048,43403.0
2022-08-12 11:00:00,105.48,105.68,105.45,105.67,54640.0,95.3138,95.4945,95.2867,95.4855,54640.0
2022-08-12 11:10:00,105.67,105.94,105.67,105.86,47428.0,95.4855,95.7295,95.4855,95.6572,47428.0
2022-08-12 11:20:00,105.87,105.97,105.84,105.91,28836.0,95.6662,95.7566,95.6391,95.7024,28836.0
2022-08-12 11:30:00,105.92,105.98,105.85,105.89,35121.0,95.7114,95.7656,95.6481,95.6843,35121.0
2022-08-12 11:40:00,105.89,106.09,105.81,106.07,121383.0,95.6843,95.865,95.612,95.8469,121383.0
2022-08-12 11:50:00,106.06,106.31,106.04,106.18,44152.0,95.8379,96.0638,95.8198,95.9463,44152.0
2022-08-12 12:00:00,106.19,106.28,106.14,106.26,46605.0,95.9554,96.0367,95.9102,96.0186,46605.0
2022-08-12 12:10:00,106.27,106.28,106.09,106.14,47969.0,96.0277,96.0367,95.865,95.9102,47969.0
2022-08-12 12:20:00,106.14,106.35,106.14,106.28,34809.0,95.9102,96.1,95.9102,96.0367,34809.0
2022-08-12 12:30:00,106.29,106.49,106.29,106.48,103397.0,96.0457,96.2265,96.0457,96.2174,103397.0
2022-08-12 12:40:00,106.48,106.72,106.42,106.69,128418.0,96.2174,96.4343,96.1632,96.4072,128418.0
2022-08-12 12:50:00,106.69,106.87,106.52,106.64,333661.0,96.4072,96.5698,96.2536,96.362,333661.0
2022-08-12 13:00:00,106.63,106.68,106.58,106.59,28738.0,96.353,96.3981,96.3078,96.3168,28738.0
2022-08-12 13:10:00,106.58,106.66,106.5,106.55,50921.0,96.3078,96.3801,96.2355,96.2807,50921.0
2022-08-12 13:20:00,106.55,106.67,106.53,106.67,46905.0,96.2807,96.3891,96.2626,96.3891,46905.0
2022-08-12 13:30:00,106.66,106.66,106.48,106.54,58564.0,96.3801,96.3801,96.2174,96.2716,58564.0
2022-08-12 13:40:00,106.53,106.72,106.51,106.71,36948.0,96.2626,96.4343,96.2445,96.4253,36948.0
2022-08-12 13:50:00,106.71,106.75,106.54,106.57,47065.0,96.4253,96.4614,96.2716,96.2987,47065.0
2022-08-12 14:00:00,106.58,106.6,106.33,106.35,62330.0,96.3078,96.3259,96.0819,96.1,62330.0
2022-08-12 14:10:00,106.35,106.42,106.23,106.37,73010.0,96.1,96.1632,95.9915,96.118,73010.0
2022-08-12 14:20:00,106.38,106.45,106.3,106.4,40749.0,96.1271,96.1903,96.0548,96.1451,40749.0
2022-08-12 14:30:00,106.39,106.63,106.39,106.48,55239.0,96.1361,96.353,96.1361,96.2174,55239.0
2022-08-12 14:40:00,106.48,106.49,106.26,106.32,61703.0,96.2174,96.2265,96.0186,96.0728,61703.0
2022-08-12 14:50:00,106.32,106.36,106.28,106.31,52415.0,96.0728,96.109,96.0367,96.0638,52415.0
2022-08-12 15:00:00,106.31,106.48,106.29,106.45,55442.0,96.0638,96.2174,96.0457,96.1903,55442.0
2022-08-12 15:10:00,106.45,106.49,106.33,106.43,49900.0,96.1903,96.2265,96.0819,96.1722,49900.0
2022-08-12 15:20:00,106.42,106.52,106.36,106.45,62895.0,96.1632,96.2536,96.109,96.1903,62895.0
2022-08-12 15:30:00,106.44,106.5,106.31,106.33,83327.0,96.1813,96.2355,96.0638,96.0819,83327.0
2022-08-12 15:40:00,106.33,106.57,106.3,106.36,174818.0,96.0819,96.2987,96.0548,96.109,174818.0
2022-08-12 15:50:00,106.36,106.48,106.22,106.38,388031.0,96.109,96.2174,95.9825,96.1271,388031.0
2022-08-15 09:30:00,105.99,106.19,104.89,105.84,180319.0,95.7747,95.9554,94.7807,95.6391,180319.0
2022-08-15 09:40:00,105.9,106.36,105.85,106.1,60134.0,95.6933,96.109,95.6481,95.874,60134.0
2022-08-15 09:50:00,106.12,106.49,106.08,106.27,64375.0,95.8921,96.2265,95.856,96.0277,64375.0
2022-08-15 10:00:00,106.3,106.44,106.16,106.33,39500.0,96.0548,96.1813,95.9283,96.0819,39500.0
2022-08-15 10:10:00,106.35,106.54,106.35,106.42,37675.0,96.1,96.2716,96.1,96.1632,37675.0
2022-08-15 10:20:00,106.42,106.48,106.33,106.4,30232.0,96.1632,96.2174,96.0819,96.1451,30232.0
2022-08-15 10:30:00,106.4,106.44,106.05,106.1,66047.0,96.1451,96.1813,95.8289,95.874,66047.0
2022-08-15 10:40:00,106.11,106.19,105.96,106.15,41179.0,95.8831,95.9554,95.7475,95.9192,41179.0
2022-08-15 10:50:00,106.15,106.3,106.1,106.16,27161.0,95.9192,96.0548,95.874,95.9283,27161.0
2022-08-15 11:00:00,106.14,106.21,106.0,106.01,31353.0,95.9102,95.9734,95.7837,95.7927,31353.0
2022-08-15 11:10:00,105.99,106.06,105.93,106.0,29833.0,95.7747,95.8379,95.7204,95.7837,29833.0
2022-08-15 11:20:00,106.01,106.1,105.97,106.04,25644.0,95.7927,95.874,95.7566,95.8198,25644.0
2022-08-15 11:30:00,106.04,106.1,106.01,106.09,20586.0,95.8198,95.874,95.7927,95.865,20586.0
2022-08-15 11:40:00,106.1,106.28,106.08,106.28,22825.0,95.874,96.0367,95.856,96.0367,22825.0
2022-08-15 11:50:00,106.3,106.38,106.27,106.36,17126.0,96.0548,96.1271,96.0277,96.109,17126.0
2022-08-15 12:00:00,106.35,106.35,106.14,106.2,20376.0,96.1,96.1,95.9102,95.9644,20376.0
2022-08-15 12:10:00,106.19,106.47,106.1,106.39,35490.0,95.9554,96.2084,95.874,96.1361,35490.0
2022-08-15 12:20:00,106.39,106.57,106.35,106.46,65073.0,96.1361,96.2987,96.1,96.1994,65073.0
2022-08-15 12:30:00,106.44,106.59,106.44,106.56,77818.0,96.1813,96.3168,96.1813,96.2897,77818.0
2022-08-15 12:40:00,106.58,106.64,106.54,106.62,33508.0,96.3078,96.362,96.2716,96.3439,33508.0
2022-08-15 12:50:00,106.65,106.68,106.46,106.47,25331.0,96.371,96.3981,96.1994,96.2084,25331.0
2022-08-15 13:00:00,106.49,106.5,106.36,106.41,38306.0,96.2265,96.2355,96.109,96.1542,38306.0
2022-08-15 13:10:00,106.4,106.4,106.25,106.25,29946.0,96.1451,96.1451,96.0096,96.0096,29946.0
2022-08-15 13:20:00,106.25,106.29,106.16,106.24,30975.0,96.0096,96.0457,95.9283,96.0006,30975.0
2022-08-15 13:30:00,106.25,106.33,106.21,106.26,30760.0,96.0096,96.0819,95.9734,96.0186,30760.0
2022-08-15 13:40:00,106.25,106.27,106.21,106.25,30920.0,96.0096,96.0277,95.9734,96.0096,30920.0
2022-08-15 13:50:00,106.26,106.35,106.23,106.31,26993.0,96.0186,96.1,95.9915,96.0638,26993.0
2022-08-15 14:00:00,106.3,106.3,106.16,106.23,23950.0,96.0548,96.0548,95.9283,95.9915,23950.0
2022-08-15 14:10:00,106.22,106.29,106.19,106.28,23452.0,95.9825,96.0457,95.9554,96.0367,23452.0
2022-08-15 14:20:00,106.29,106.31,106.24,106.3,52586.0,96.0457,96.0638,96.0006,96.0548,52586.0
2022-08-15 14:30:00,106.3,106.4,106.25,106.3,24442.0,96.0548,96.1451,96.0096,96.0548,24442.0
2022-08-15 14:40:00,106.29,106.34,106.23,106.27,27109.0,96.0457,96.0909,95.9915,96.0277,27109.0
2022-08-15 14:50:00,106.27,106.46,106.22,106.42,32314.0,96.0277,96.1994,95.9825,96.1632,32314.0
2022-08-15 15:00:00,106.43,106.44,106.32,106.33,30097.0,96.1722,96.1813,96.0728,96.0819,30097.0
2022-08-15 15:10:00,106.35,106.38,106.2,106.33,40194.0,96.1,96.1271,95.9644,96.0819,40194.0
2022-08-15 15:20:00,106.34,106.41,106.28,106.38,34233.0,96.0909,96.1542,96.0367,96.1271,34233.0
2022-08-15 15:30:00,106.39,106.53,106.35,106.47,46475.0,96.1361,96.2626,96.1,96.2084,46475.0
2022-08-15 15:40:00,106.47,106.54,106.39,106.52,48985.0,96.2084,96.2716,96.1361,96.2536,48985.0
2022-08-15 15:50:00,106.53,106.55,106.19,106.25,200368.0,96.2626,96.2807,95.9554,96.0096,200368.0
2022-08-16 09:30:00,106.23,106.69,106.18,106.6,139498.0,95.9915,96.4072,95.9463,96.3259,139498.0
2022-08-16 09:40:00,106.6,106.87,106.52,106.8,52941.0,96.3259,96.5698,96.2536,96.5066,52941.0
2022-08-16 09:50:00,106.79,107.11,106.68,107.02,81080.0,96.4975,96.7867,96.3981,96.7054,81080.0
2022-08-16 10:00:00,107.02,107.18,106.76,106.76,68353.0,96.7054,96.85,96.4704,96.4704,68353.0
2022-08-16 10:10:00,106.75,106.98,106.75,106.96,38235.0,96.4614,96.6692,96.4614,96.6512,38235.0
2022-08-16 10:20:00,106.95,107.2,106.86,107.18,52071.0,96.6421,96.868,96.5608,96.85,52071.0
2022-08-16 10:30:00,107.16,107.26,106.48,106.52,78628.0,96.8319,96.9222,96.2174,96.2536,78628.0
2022-08-16 10:40:00,106.52,106.6,106.33,106.47,46195.0,96.2536,96.3259,96.0819,96.2084,46195.0
2022-08-16 10:50:00,106.46,106.48,106.23,106.42,37850.0,96.1994,96.2174,95.9915,96.1632,37850.0
2022-08-16 11:00:00,106.41,106.49,106.27,106.35,39892.0,96.1542,96.2265,96.0277,96.1,39892.0
2022-08-16 11:10:00,106.34,106.48,106.3,106.47,32145.0,96.0909,96.2174,96.0548,96.2084,32145.0
2022-08-16 11:20:00,106.48,106.51,106.34,106.46,34119.0,96.2174,96.2445,96.0909,96.1994,34119.0
2022-08-16 11:30:00,106.44,106.56,106.38,106.42,49107.0,96.1813,96.2897,96.1271,96.1632,49107.0
2022-08-16 11:40:00,106.41,106.42,106.16,106.24,82626.0,96.1542,96.1632,95.9283,96.0006,82626.0
2022-08-16 11:50:00,106.26,106.43,106.23,106.28,59010.0,96.0186,96.1722,95.9915,96.0367,59010.0
2022-08-16 12:00:00,106.28,106.32,106.13,106.19,36965.0,96.0367,96.0728,95.9012,95.9554,36965.0
2022-08-16 12:10:00,106.19,106.37,106.19,106.35,30162.0,95.9554,96.118,95.9554,96.1,30162.0
2022-08-16 12:20:00,106.33,106.45,106.25,106.4,81528.0,96.0819,96.1903,96.0096,96.1451,81528.0
2022-08-16 12:30:00,106.38,106.56,106.37,106.52,24020.0,96.1271,96.2897,96.118,96.2536,24020.0
2022-08-16 12:40:00,106.5,106.59,106.46,106.58,21531.0,96.2355,96.3168,96.1994,96.3078,21531.0
2022-08-16 12:50:00,106.57,106.58,106.45,106.49,23664.0,96.2987,96.3078,96.1903,96.2265,23664.0
2022-08-16 13:00:00,106.48,106.52,106.42,106.51,28056.0,96.2174,96.2536,96.1632,96.2445,28056.0
2022-08-16 13:10:00,106.5,106.55,106.48,106.52,30594.0,96.2355,96.2807,96.2174,96.2536,30594.0
2022-08-16 13:20:00,106.52,106.52,106.42,106.47,32176.0,96.2536,96.2536,96.1632,96.2084,32176.0
2022-08-16 13:30:00,106.45,106.52,106.35,106.47,39351.0,96.1903,96.2536,96.1,96.2084,39351.0
2022-08-16 13:40:00,106.46,106.52,106.42,106.51,31108.0,96.1994,96.2536,96.1632,96.2445,31108.0
2022-08-16 13:50:00,106.52,106.58,106.43,106.45,31978.0,96.2536,96.3078,96.1722,96.1903,31978.0
2022-08-16 14:00:00,106.46,106.52,106.41,106.47,23983.0,96.1994,96.2536,96.1542,96.2084,23983.0
2022-08-16 14:10:00,106.48,106.59,106.46,106.54,26892.0,96.2174,96.3168,96.1994,96.2716,26892.0
2022-08-16 14:20:00,106.54,106.54,106.32,106.39,36962.0,96.2716,96.2716,96.0728,96.1361,36962.0
2022-08-16 14:30:00,106.4,106.43,106.14,106.22,63411.0,96.1451,96.1722,95.9102,95.9825,63411.0
2022-08-16 14:40:00,106.21,106.26,106.02,106.08,85935.0,95.9734,96.0186,95.8018,95.856,85935.0
2022-08-16 14:50:00,106.08,106.31,106.04,106.3,41082.0,95.856,96.0638,95.8198,96.0548,41082.0
2022-08-16 15:00:00,106.3,106.33,106.26,106.32,46944.0,96.0548,96.0819,96.0186,96.0728,46944.0
2022-08-16 15:10:00,106.33,106.44,106.26,106.31,50413.0,96.0819,96.1813,96.0186,96.0638,50413.0
2022-08-16 15:20:00,106.31,106.4,106.28,106.38,27259.0,96.0638,96.1451,96.0367,96.1271,27259.0
2022-08-16 15:30:00,106.35,106.45,106.34,106.37,41348.0,96.1,96.1903,96.0909,96.118,41348.0
2022-08-16 15:40:00,106.38,106.55,106.37,106.52,49651.0,96.1271,96.2807,96.118,96.2536,49651.0
2022-08-16 15:50:00,106.51,106.56,106.32,106.41,195444.0,96.2445,96.2897,96.0728,96.1542,195444.0
2022-08-17 09:30:00,105.52,106.47,105.52,106.37,131216.0,95.3499,96.2084,95.3499,96.118,131216.0
2022-08-17 09:40:00,106.36,106.51,106.12,106.39,39406.0,96.109,96.2445,95.8921,96.1361,39406.0
2022-08-17 09:50:00,106.36,106.44,106.0,106.04,40725.0,96.109,96.1813,95.7837,95.8198,40725.0
2022-08-17 10:00:00,106.04,106.21,105.98,106.03,36177.0,95.8198,95.9734,95.7656,95.8108,36177.0
2022-08-17 10:10:00,106.01,106.13,105.95,106.01,46260.0,95.7927,95.9012,95.7385,95.7927,46260.0
2022-08-17 10:20:00,105.94,106.07,105.91,105.99,24277.0,95.7295,95.8469,95.7024,95.7747,24277.0
2022-08-17 10:30:00,105.99,106.02,105.73,105.8,46413.0,95.7747,95.8018,95.5397,95.603,46413.0
2022-08-17 10:40:00,105.8,106.19,105.8,106.14,64729.0,95.603,95.9554,95.603,95.9102,64729.0
2022-08-17 10:50:00,106.13,106.13,105.72,105.85,61253.0,95.9012,95.9012,95.5307,95.6481,61253.0
2022-08-17 11:00:00,105.85,105.87,105.76,105.84,44164.0,95.6481,95.6662,95.5668,95.6391,44164.0
2022-08-17 11:10:00,105.84,105.95,105.81,105.88,36596.0,95.6391,95.7385,95.612,95.6753,36596.0
2022-08-17 11:20:00,105.92,105.94,105.68,105.88,75134.0,95.7114,95.7295,95.4945,95.6753,75134.0
2022-08-17 11:30:00,105.88,105.88,105.51,105.69,50071.0,95.6753,95.6753,95.3409,95.5036,50071.0
2022-08-17 11:40:00,105.68,105.71,105.36,105.48,60057.0,95.4945,95.5216,95.2054,95.3138,60057.0
2022-08-17 11:50:00,105.49,105.57,105.33,105.34,34477.0,95.3228,95.3951,95.1783,95.1873,34477.0
2022-08-17 12:00:00,105.33,105.47,105.31,105.37,29124.0,95.1783,95.3048,95.1602,95.2144,29124.0
2022-08-17 12:10:00,105.37,105.49,105.36,105.44,38485.0,95.2144,95.3228,95.2054,95.2777,38485.0
2022-08-17 12:20:00,105.44,105.61,105.41,105.57,32407.0,95.2777,95.4313,95.2506,95.3951,32407.0
2022-08-17 12:30:00,105.57,105.63,105.52,105.58,30746.0,95.3951,95.4493,95.3499,95.4042,30746.0
2022-08-17 12:40:00,105.55,105.6,105.48,105.51,56933.0,95.3771,95.4222,95.3138,95.3409,56933.0
2022-08-17 12:50:00,105.52,105.59,105.43,105.56,38919.0,95.3499,95.4132,95.2686,95.3861,38919.0
2022-08-17 13:00:00,105.55,105.56,105.4,105.46,40819.0,95.3771,95.3861,95.2415,95.2957,40819.0
2022-08-17 13:10:00,105.48,105.53,105.41,105.42,35428.0,95.3138,95.359,95.2506,95.2596,35428.0
2022-08-17 13:20:00,105.42,105.55,105.41,105.5,51698.0,95.2596,95.3771,95.2506,95.3319,51698.0
2022-08-17 13:30:00,105.49,105.49,105.16,105.18,81236.0,95.3228,95.3228,95.0246,95.0427,81236.0
2022-08-17 13:40:00,105.18,105.25,105.04,105.24,68346.0,95.0427,95.106,94.9162,95.0969,68346.0
2022-08-17 13:50:00,105.25,105.27,105.13,105.18,60852.0,95.106,95.124,94.9975,95.0427,60852.0
2022-08-17 14:00:00,105.19,105.36,105.05,105.31,72795.0,95.0518,95.2054,94.9252,95.1602,72795.0
2022-08-17 14:10:00,105.3,105.46,105.2,105.25,53462.0,95.1512,95.2957,95.0608,95.106,53462.0
2022-08-17 14:20:00,105.25,105.34,105.14,105.25,113837.0,95.106,95.1873,95.0066,95.106,113837.0
2022-08-17 14:30:00,105.26,105.3,105.15,105.27,71367.0,95.115,95.1512,95.0156,95.124,71367.0
2022-08-17 14:40:00,105.28,105.28,105.07,105.11,49100.0,95.1331,95.1331,94.9433,94.9795,49100.0
2022-08-17 14:50:00,105.1,105.16,105.03,105.03,47213.0,94.9704,95.0246,94.9072,94.9072,47213.0
2022-08-17 15:00:00,105.04,105.16,105.04,105.08,43413.0,94.9162,95.0246,94.9162,94.9524,43413.0
2022-08-17 15:10:00,105.06,105.09,104.78,104.86,57268.0,94.9343,94.9614,94.6813,94.7536,57268.0
2022-08-17 15:20:00,104.86,105.0,104.81,104.94,43677.0,94.7536,94.8801,94.7084,94.8258,43677.0
2022-08-17 15:30:00,104.93,105.03,104.9,105.0,89134.0,94.8168,94.9072,94.7897,94.8801,89134.0
2022-08-17 15:40:00,105.01,105.15,104.84,104.86,115367.0,94.8891,95.0156,94.7355,94.7536,115367.0
2022-08-17 15:50:00,104.87,104.95,104.77,104.9,313122.0,94.7626,94.8349,94.6722,94.7897,313122.0
2022-08-18 09:30:00,104.68,104.89,103.25,103.53,586717.0,94.5909,94.7807,93.2987,93.5517,586717.0
2022-08-18 09:40:00,103.53,103.78,103.12,103.42,266972.0,93.5517,93.7777,93.1813,93.4523,266972.0
2022-08-18 09:50:00,103.44,103.91,103.27,103.9,87934.0,93.4704,93.8951,93.3168,93.8861,87934.0
2022-08-18 10:00:00,103.9,104.05,103.68,103.98,110605.0,93.8861,94.0216,93.6873,93.9584,110605.0
2022-08-18 10:10:00,103.99,104.01,103.69,103.7,75114.0,93.9674,93.9855,93.6963,93.7054,75114.0
2022-08-18 10:20:00,103.7,103.85,103.64,103.66,79134.0,93.7054,93.8409,93.6511,93.6692,79134.0
2022-08-18 10:30:00,103.65,103.73,103.43,103.48,92003.0,93.6602,93.7325,93.4614,93.5066,92003.0
2022-08-18 10:40:00,103.48,103.76,103.45,103.66,81043.0,93.5066,93.7596,93.4795,93.6692,81043.0
2022-08-18 10:50:00,103.67,103.82,103.56,103.74,77097.0,93.6783,93.8138,93.5789,93.7415,77097.0
2022-08-18 11:00:00,103.76,103.98,103.57,103.57,63915.0,93.7596,93.9584,93.5879,93.5879,63915.0
2022-08-18 11:10:00,103.57,103.62,103.45,103.45,36415.0,93.5879,93.6331,93.4795,93.4795,36415.0
2022-08-18 11:20:00,103.46,103.62,103.44,103.48,62839.0,93.4885,93.6331,93.4704,93.5066,62839.0
2022-08-18 11:30:00,103.5,103.63,103.44,103.48,37132.0,93.5246,93.6421,93.4704,93.5066,37132.0
2022-08-18 11:40:00,103.48,103.48,103.27,103.43,61638.0,93.5066,93.5066,93.3168,93.4614,61638.0
2022-08-18 11:50:00,103.41,103.63,103.36,103.6,79410.0,93.4433,93.6421,93.3981,93.615,79410.0
2022-08-18 12:00:00,103.62,103.71,103.56,103.7,62777.0,93.6331,93.7144,93.5789,93.7054,62777.0
2022-08-18 12:10:00,103.7,103.77,103.58,103.59,53734.0,93.7054,93.7686,93.5969,93.606,53734.0
2022-08-18 12:20:00,103.59,103.62,103.3,103.38,79462.0,93.606,93.6331,93.3439,93.4162,79462.0
2022-08-18 12:30:00,103.38,103.38,103.12,103.2,84887.0,93.4162,93.4162,93.1813,93.2536,84887.0
2022-08-18 12:40:00,103.2,103.31,103.14,103.28,59905.0,93.2536,93.3529,93.1993,93.3258,59905.0
2022-08-18 12:50:00,103.28,103.38,103.15,103.2,62892.0,93.3258,93.4162,93.2084,93.2536,62892.0
2022-08-18 13:00:00,103.2,103.27,103.08,103.11,44759.0,93.2536,93.3168,93.1451,93.1722,44759.0
2022-08-18 13:10:00,103.12,103.13,102.89,102.95,62951.0,93.1813,93.1903,92.9734,93.0276,62951.0
2022-08-18 13:20:00,102.96,102.99,102.73,102.96,93708.0,93.0367,93.0638,92.8289,93.0367,93708.0
2022-08-18 13:30:00,102.97,103.06,102.93,103.0,57789.0,93.0457,93.127,93.0096,93.0728,57789.0
2022-08-18 13:40:00,103.0,103.09,102.89,103.03,79305.0,93.0728,93.1542,92.9734,93.0999,79305.0
2022-08-18 13:50:00,103.02,103.02,102.8,102.93,69933.0,93.0909,93.0909,92.8921,93.0096,69933.0
2022-08-18 14:00:00,102.93,103.04,102.83,102.99,86805.0,93.0096,93.109,92.9192,93.0638,86805.0
2022-08-18 14:10:00,103.0,103.22,102.98,103.19,62373.0,93.0728,93.2716,93.0548,93.2445,62373.0
2022-08-18 14:20:00,103.18,103.35,103.18,103.31,88283.0,93.2355,93.3891,93.2355,93.3529,88283.0
2022-08-18 14:30:00,103.3,103.38,103.26,103.3,45289.0,93.3439,93.4162,93.3078,93.3439,45289.0
2022-08-18 14:40:00,103.29,103.36,103.28,103.31,48342.0,93.3349,93.3981,93.3258,93.3529,48342.0
2022-08-18 14:50:00,103.31,103.42,103.28,103.32,73455.0,93.3529,93.4523,93.3258,93.362,73455.0
2022-08-18 15:00:00,103.32,103.49,103.3,103.46,65958.0,93.362,93.5156,93.3439,93.4885,65958.0
2022-08-18 15:10:00,103.46,103.52,103.36,103.48,90504.0,93.4885,93.5427,93.3981,93.5066,90504.0
2022-08-18 15:20:00,103.48,103.58,103.43,103.45,80486.0,93.5066,93.5969,93.4614,93.4795,80486.0
2022-08-18 15:30:00,103.45,103.62,103.4,103.62,155986.0,93.4795,93.6331,93.4343,93.6331,155986.0
2022-08-18 15:40:00,103.62,103.77,103.59,103.77,258416.0,93.6331,93.7686,93.606,93.7686,258416.0
2022-08-18 15:50:00,103.79,103.8,103.47,103.65,554996.0,93.7867,93.7957,93.4975,93.6602,554996.0
2022-08-19 09:30:00,103.71,104.19,103.3,103.59,300456.0,93.7144,94.1481,93.3439,93.606,300456.0
2022-08-19 09:40:00,103.57,103.72,103.49,103.6,70062.0,93.5879,93.7234,93.5156,93.615,70062.0
2022-08-19 09:50:00,103.63,103.7,103.29,103.3,63277.0,93.6421,93.7054,93.3349,93.3439,63277.0
2022-08-19 10:00:00,103.27,103.36,103.11,103.11,63745.0,93.3168,93.3981,93.1722,93.1722,63745.0
2022-08-19 10:10:00,103.1,103.15,102.92,103.06,90651.0,93.1632,93.2084,93.0005,93.127,90651.0
2022-08-19 10:20:00,103.07,103.27,103.02,103.22,91766.0,93.1361,93.3168,93.0909,93.2716,91766.0
2022-08-19 10:30:00,103.23,103.33,103.12,103.32,82656.0,93.2807,93.371,93.1813,93.362,82656.0
2022-08-19 10:40:00,103.32,103.42,103.25,103.36,45993.0,93.362,93.4523,93.2987,93.3981,45993.0
2022-08-19 10:50:00,103.35,103.41,103.24,103.32,43324.0,93.3891,93.4433,93.2897,93.362,43324.0
2022-08-19 11:00:00,103.34,103.5,103.33,103.46,46924.0,93.3801,93.5246,93.371,93.4885,46924.0
2022-08-19 11:10:00,103.46,103.47,103.24,103.31,65171.0,93.4885,93.4975,93.2897,93.3529,65171.0
2022-08-19 11:20:00,103.32,103.51,103.29,103.5,40410.0,93.362,93.5337,93.3349,93.5246,40410.0
2022-08-19 11:30:00,103.5,103.67,103.44,103.58,39416.0,93.5246,93.6783,93.4704,93.5969,39416.0
2022-08-19 11:40:00,103.57,103.66,103.5,103.64,32534.0,93.5879,93.6692,93.5246,93.6511,32534.0
2022-08-19 11:50:00,103.66,103.73,103.62,103.69,46421.0,93.6692,93.7325,93.6331,93.6963,46421.0
2022-08-19 12:00:00,103.69,103.84,103.63,103.78,39141.0,93.6963,93.8319,93.6421,93.7777,39141.0
2022-08-19 12:10:00,103.79,104.19,103.78,104.19,32456.0,93.7867,94.1481,93.7777,94.1481,32456.0
2022-08-19 12:20:00,104.22,104.24,104.1,104.18,43961.0,94.1752,94.1933,94.0668,94.1391,43961.0
2022-08-19 12:30:00,104.19,104.41,104.1,104.4,39337.0,94.1481,94.3469,94.0668,94.3379,39337.0
2022-08-19 12:40:00,104.41,104.45,104.34,104.4,36989.0,94.3469,94.3831,94.2837,94.3379,36989.0
2022-08-19 12:50:00,104.4,104.52,104.39,104.41,45391.0,94.3379,94.4463,94.3289,94.3469,45391.0
2022-08-19 13:00:00,104.42,104.55,104.4,104.55,39737.0,94.356,94.4734,94.3379,94.4734,39737.0
2022-08-19 13:10:00,104.56,104.62,104.31,104.33,61777.0,94.4825,94.5367,94.2566,94.2746,61777.0
2022-08-19 13:20:00,104.35,104.45,104.33,104.41,22077.0,94.2927,94.3831,94.2746,94.3469,22077.0
2022-08-19 13:30:00,104.41,104.41,104.17,104.23,31697.0,94.3469,94.3469,94.1301,94.1843,31697.0
2022-08-19 13:40:00,104.23,104.43,104.22,104.37,48154.0,94.1843,94.365,94.1752,94.3108,48154.0
2022-08-19 13:50:00,104.37,104.49,104.31,104.43,37157.0,94.3108,94.4192,94.2566,94.365,37157.0
2022-08-19 14:00:00,104.44,104.45,104.28,104.28,36161.0,94.374,94.3831,94.2295,94.2295,36161.0
2022-08-19 14:10:00,104.25,104.26,103.95,104.0,28236.0,94.2024,94.2114,93.9313,93.9764,28236.0
2022-08-19 14:20:00,104.0,104.03,103.9,103.91,35807.0,93.9764,94.0036,93.8861,93.8951,35807.0
2022-08-19 14:30:00,103.91,103.96,103.84,103.88,25513.0,93.8951,93.9403,93.8319,93.868,25513.0
2022-08-19 14:40:00,103.88,103.95,103.8,103.93,21003.0,93.868,93.9313,93.7957,93.9132,21003.0
2022-08-19 14:50:00,103.92,103.92,103.7,103.77,18953.0,93.9042,93.9042,93.7054,93.7686,18953.0
2022-08-19 15:00:00,103.77,103.82,103.67,103.75,26869.0,93.7686,93.8138,93.6783,93.7505,26869.0
2022-08-19 15:10:00,103.75,104.02,103.75,103.93,46550.0,93.7505,93.9945,93.7505,93.9132,46550.0
2022-08-19 15:20:00,103.94,104.03,103.76,103.84,38443.0,93.9222,94.0036,93.7596,93.8319,38443.0
2022-08-19 15:30:00,103.84,103.89,103.73,103.81,47812.0,93.8319,93.877,93.7325,93.8048,47812.0
2022-08-19 15:40:00,103.82,104.01,103.82,103.89,94344.0,93.8138,93.9855,93.8138,93.877,94344.0
2022-08-19 15:50:00,103.89,104.11,103.89,104.05,318102.0,93.877,94.0758,93.877,94.0216,318102.0
2022-08-22 09:30:00,103.07,103.5,102.96,103.2,155295.0,93.1361,93.5246,93.0367,93.2536,155295.0
2022-08-22 09:40:00,103.18,103.24,102.92,103.05,58070.0,93.2355,93.2897,93.0005,93.118,58070.0
2022-08-22 09:50:00,103.05,103.05,102.72,102.9,55905.0,93.118,93.118,92.8198,92.9825,55905.0
2022-08-22 10:00:00,102.88,103.08,102.74,103.04,51242.0,92.9644,93.1451,92.8379,93.109,51242.0
2022-08-22 10:10:00,103.08,103.09,102.57,102.67,65456.0,93.1451,93.1542,92.6843,92.7746,65456.0
2022-08-22 10:20:00,102.64,102.67,102.49,102.49,82553.0,92.7475,92.7746,92.612,92.612,82553.0
2022-08-22 10:30:00,102.5,102.58,102.37,102.42,79129.0,92.621,92.6933,92.5035,92.5487,79129.0
2022-08-22 10:40:00,102.42,102.65,102.22,102.33,97380.0,92.5487,92.7566,92.368,92.4674,97380.0
2022-08-22 10:50:00,102.32,102.37,102.16,102.22,66313.0,92.4584,92.5035,92.3138,92.368,66313.0
2022-08-22 11:00:00,102.24,102.55,102.24,102.45,72089.0,92.3861,92.6662,92.3861,92.5758,72089.0
2022-08-22 11:10:00,102.43,102.67,102.32,102.61,36890.0,92.5578,92.7746,92.4584,92.7204,36890.0
2022-08-22 11:20:00,102.62,102.74,102.58,102.64,40468.0,92.7295,92.8379,92.6933,92.7475,40468.0
2022-08-22 11:30:00,102.64,102.8,102.59,102.74,23084.0,92.7475,92.8921,92.7023,92.8379,23084.0
2022-08-22 11:40:00,102.73,102.81,102.44,102.46,30239.0,92.8289,92.9011,92.5668,92.5849,30239.0
2022-08-22 11:50:00,102.47,102.55,102.34,102.34,28173.0,92.5939,92.6662,92.4764,92.4764,28173.0
2022-08-22 12:00:00,102.33,102.45,102.25,102.25,33539.0,92.4674,92.5758,92.3951,92.3951,33539.0
2022-08-22 12:10:00,102.24,102.39,102.2,102.38,27379.0,92.3861,92.5216,92.3499,92.5126,27379.0
2022-08-22 12:20:00,102.39,102.46,102.27,102.28,29032.0,92.5216,92.5849,92.4132,92.4222,29032.0
2022-08-22 12:30:00,102.28,102.39,102.28,102.39,20688.0,92.4222,92.5216,92.4222,92.5216,20688.0
2022-08-22 12:40:00,102.37,102.54,102.31,102.49,32810.0,92.5035,92.6572,92.4493,92.612,32810.0
2022-08-22 12:50:00,102.48,102.54,102.45,102.52,20346.0,92.6029,92.6572,92.5758,92.6391,20346.0
2022-08-22 13:00:00,102.54,102.6,102.47,102.5,29564.0,92.6572,92.7114,92.5939,92.621,29564.0
2022-08-22 13:10:00,102.49,102.51,102.23,102.25,68795.0,92.612,92.6301,92.377,92.3951,68795.0
2022-08-22 13:20:00,102.25,102.27,102.05,102.08,131175.0,92.3951,92.4132,92.2144,92.2415,131175.0
2022-08-22 13:30:00,102.07,102.1,101.87,101.98,104624.0,92.2325,92.2596,92.0517,92.1511,104624.0
2022-08-22 13:40:00,101.96,102.02,101.89,101.91,85665.0,92.1331,92.1873,92.0698,92.0879,85665.0
2022-08-22 13:50:00,101.92,101.92,101.77,101.84,82443.0,92.0969,92.0969,91.9614,92.0246,82443.0
2022-08-22 14:00:00,101.84,101.86,101.62,101.64,74347.0,92.0246,92.0427,91.8258,91.8439,74347.0
2022-08-22 14:10:00,101.64,101.92,101.63,101.92,55714.0,91.8439,92.0969,91.8349,92.0969,55714.0
2022-08-22 14:20:00,101.92,101.95,101.85,101.85,59200.0,92.0969,92.124,92.0337,92.0337,59200.0
2022-08-22 14:30:00,101.85,101.98,101.8,101.95,36650.0,92.0337,92.1511,91.9885,92.124,36650.0
2022-08-22 14:40:00,101.95,101.97,101.81,101.84,67226.0,92.124,92.1421,91.9975,92.0246,67226.0
2022-08-22 14:50:00,101.83,101.91,101.77,101.9,49950.0,92.0156,92.0879,91.9614,92.0788,49950.0
2022-08-22 15:00:00,101.89,102.22,101.85,102.22,42768.0,92.0698,92.368,92.0337,92.368,42768.0
2022-08-22 15:10:00,102.21,102.29,102.15,102.16,48932.0,92.359,92.4313,92.3048,92.3138,48932.0
2022-08-22 15:20:00,102.16,102.28,102.14,102.18,25448.0,92.3138,92.4222,92.2957,92.3319,25448.0
2022-08-22 15:30:00,102.19,102.38,102.11,102.31,67696.0,92.3409,92.5126,92.2686,92.4493,67696.0
2022-08-22 15:40:00,102.32,102.32,102.13,102.27,75953.0,92.4584,92.4584,92.2867,92.4132,75953.0
2022-08-22 15:50:00,102.27,102.41,102.23,102.38,258181.0,92.4132,92.5397,92.377,92.5126,258181.0
2022-08-23 09:30:00,101.96,101.96,101.52,101.66,95249.0,92.1331,92.1331,91.7355,91.862,95249.0
2022-08-23 09:40:00,101.67,101.8,101.51,101.66,67668.0,91.871,91.9885,91.7264,91.862,67668.0
2022-08-23 09:50:00,101.68,101.68,101.41,101.52,41691.0,91.88,91.88,91.6361,91.7355,41691.0
2022-08-23 10:00:00,101.52,101.54,101.31,101.5,62347.0,91.7355,91.7535,91.5457,91.7174,62347.0
2022-08-23 10:10:00,101.49,101.63,101.37,101.42,55149.0,91.7084,91.8349,91.5999,91.6451,55149.0
2022-08-23 10:20:00,101.42,101.58,101.37,101.4,48932.0,91.6451,91.7897,91.5999,91.627,48932.0
2022-08-23 10:30:00,101.39,101.59,101.34,101.39,36401.0,91.618,91.7987,91.5728,91.618,36401.0
2022-08-23 10:40:00,101.39,101.42,101.24,101.36,37653.0,91.618,91.6451,91.4825,91.5909,37653.0
2022-08-23 10:50:00,101.34,101.38,101.16,101.3,39065.0,91.5728,91.609,91.4102,91.5367,39065.0
2022-08-23 11:00:00,101.3,101.36,101.09,101.1,34738.0,91.5367,91.5909,91.3469,91.3559,34738.0
2022-08-23 11:10:00,101.11,101.39,101.11,101.3,60618.0,91.365,91.618,91.365,91.5367,60618.0
2022-08-23 11:20:00,101.29,101.41,101.23,101.34,37111.0,91.5276,91.6361,91.4734,91.5728,37111.0
2022-08-23 11:30:00,101.36,101.61,101.35,101.53,25209.0,91.5909,91.8168,91.5819,91.7445,25209.0
2022-08-23 11:40:00,101.52,101.55,101.38,101.5,24992.0,91.7355,91.7626,91.609,91.7174,24992.0
2022-08-23 11:50:00,101.51,101.53,101.28,101.31,27896.0,91.7264,91.7445,91.5186,91.5457,27896.0
2022-08-23 12:00:00,101.3,101.31,101.12,101.24,53837.0,91.5367,91.5457,91.374,91.4825,53837.0
2022-08-23 12:10:00,101.25,101.27,101.06,101.11,23117.0,91.4915,91.5096,91.3198,91.365,23117.0
2022-08-23 12:20:00,101.11,101.13,100.96,100.98,31905.0,91.365,91.3831,91.2294,91.2475,31905.0
2022-08-23 12:30:00,100.97,101.17,100.97,101.14,21275.0,91.2385,91.4192,91.2385,91.3921,21275.0
2022-08-23 12:40:00,101.15,101.26,101.14,101.19,42319.0,91.4011,91.5005,91.3921,91.4373,42319.0
2022-08-23 12:50:00,101.19,101.23,101.14,101.2,29890.0,91.4373,91.4734,91.3921,91.4463,29890.0
2022-08-23 13:00:00,101.19,101.28,101.11,101.14,19051.0,91.4373,91.5186,91.365,91.3921,19051.0
2022-08-23 13:10:00,101.17,101.39,101.11,101.37,41573.0,91.4192,91.618,91.365,91.5999,41573.0
2022-08-23 13:20:00,101.36,101.45,101.29,101.41,32445.0,91.5909,91.6722,91.5276,91.6361,32445.0
2022-08-23 13:30:00,101.43,101.52,101.31,101.33,40687.0,91.6541,91.7355,91.5457,91.5638,40687.0
2022-08-23 13:40:00,101.33,101.34,101.2,101.27,32069.0,91.5638,91.5728,91.4463,91.5096,32069.0
2022-08-23 13:50:00,101.27,101.27,101.14,101.21,27426.0,91.5096,91.5096,91.3921,91.4553,27426.0
2022-08-23 14:00:00,101.19,101.23,101.11,101.23,22637.0,91.4373,91.4734,91.365,91.4734,22637.0
2022-08-23 14:10:00,101.23,101.25,101.12,101.21,28845.0,91.4734,91.4915,91.374,91.4553,28845.0
2022-08-23 14:20:00,101.22,101.29,101.11,101.27,20206.0,91.4644,91.5276,91.365,91.5096,20206.0
2022-08-23 14:30:00,101.27,101.29,101.18,101.26,20521.0,91.5096,91.5276,91.4282,91.5005,20521.0
2022-08-23 14:40:00,101.26,101.34,101.08,101.1,39685.0,91.5005,91.5728,91.3379,91.3559,39685.0
2022-08-23 14:50:00,101.09,101.27,101.0,101.22,34451.0,91.3469,91.5096,91.2656,91.4644,34451.0
2022-08-23 15:00:00,101.22,101.32,101.22,101.3,31423.0,91.4644,91.5547,91.4644,91.5367,31423.0
2022-08-23 15:10:00,101.3,101.32,101.18,101.27,34985.0,91.5367,91.5547,91.4282,91.5096,34985.0
2022-08-23 15:20:00,101.3,101.36,101.24,101.3,49953.0,91.5367,91.5909,91.4825,91.5367,49953.0
2022-08-23 15:30:00,101.31,101.38,101.21,101.28,51993.0,91.5457,91.609,91.4553,91.5186,51993.0
2022-08-23 15:40:00,101.27,101.37,101.22,101.31,80975.0,91.5096,91.5999,91.4644,91.5457,80975.0
2022-08-23 15:50:00,101.3,101.35,101.11,101.12,205380.0,91.5367,91.5819,91.365,91.374,205380.0
2022-08-24 09:30:00,100.75,100.98,100.41,100.52,119770.0,91.0397,91.2475,90.7325,90.8319,119770.0
2022-08-24 09:40:00,100.6,100.72,100.46,100.68,49647.0,90.9041,91.0126,90.7776,90.9764,49647.0
2022-08-24 09:50:00,100.67,100.7,100.37,100.38,58656.0,90.9674,90.9945,90.6963,90.7053,58656.0
2022-08-24 10:00:00,100.39,100.79,100.32,100.69,31085.0,90.7144,91.0758,90.6511,90.9855,31085.0
2022-08-24 10:10:00,100.69,100.76,100.58,100.64,26614.0,90.9855,91.0487,90.8861,90.9403,26614.0
2022-08-24 10:20:00,100.68,100.75,100.55,100.66,21304.0,90.9764,91.0397,90.859,90.9584,21304.0
2022-08-24 10:30:00,100.66,100.73,100.6,100.63,34579.0,90.9584,91.0216,90.9041,90.9312,34579.0
2022-08-24 10:40:00,100.62,100.64,100.43,100.51,28048.0,90.9222,90.9403,90.7505,90.8228,28048.0
2022-08-24 10:50:00,100.47,100.66,100.44,100.5,14964.0,90.7867,90.9584,90.7596,90.8138,14964.0
2022-08-24 11:00:00,100.51,100.61,100.42,100.51,18820.0,90.8228,90.9132,90.7415,90.8228,18820.0
2022-08-24 11:10:00,100.52,100.8,100.48,100.71,32772.0,90.8319,91.0849,90.7957,91.0035,32772.0
2022-08-24 11:20:00,100.73,100.81,100.72,100.78,22597.0,91.0216,91.0939,91.0126,91.0668,22597.0
2022-08-24 11:30:00,100.79,100.92,100.79,100.9,18710.0,91.0758,91.1933,91.0758,91.1752,18710.0
2022-08-24 11:40:00,100.9,101.0,100.88,100.93,26150.0,91.1752,91.2656,91.1572,91.2023,26150.0
2022-08-24 11:50:00,100.94,101.01,100.88,100.88,19328.0,91.2114,91.2746,91.1572,91.1572,19328.0
2022-08-24 12:00:00,100.88,100.88,100.79,100.83,18127.0,91.1572,91.1572,91.0758,91.112,18127.0
2022-08-24 12:10:00,100.83,100.88,100.72,100.79,22299.0,91.112,91.1572,91.0126,91.0758,22299.0
2022-08-24 12:20:00,100.78,100.78,100.64,100.66,10277.0,91.0668,91.0668,90.9403,90.9584,10277.0
2022-08-24 12:30:00,100.65,100.66,100.48,100.52,18240.0,90.9493,90.9584,90.7957,90.8319,18240.0
2022-08-24 12:40:00,100.5,100.54,100.31,100.42,37249.0,90.8138,90.8499,90.6421,90.7415,37249.0
2022-08-24 12:50:00,100.42,100.49,100.36,100.46,19750.0,90.7415,90.8047,90.6873,90.7776,19750.0
2022-08-24 13:00:00,100.46,100.51,100.39,100.5,20107.0,90.7776,90.8228,90.7144,90.8138,20107.0
2022-08-24 13:10:00,100.49,100.5,100.41,100.44,26589.0,90.8047,90.8138,90.7325,90.7596,26589.0
2022-08-24 13:20:00,100.43,100.5,100.4,100.43,27176.0,90.7505,90.8138,90.7234,90.7505,27176.0
2022-08-24 13:30:00,100.42,100.45,100.3,100.36,51521.0,90.7415,90.7686,90.6331,90.6873,51521.0
2022-08-24 13:40:00,100.35,100.43,100.21,100.39,43199.0,90.6782,90.7505,90.5517,90.7144,43199.0
2022-08-24 13:50:00,100.39,100.47,100.39,100.44,48494.0,90.7144,90.7867,90.7144,90.7596,48494.0
2022-08-24 14:00:00,100.44,100.52,100.42,100.5,52255.0,90.7596,90.8319,90.7415,90.8138,52255.0
2022-08-24 14:10:00,100.5,100.55,100.39,100.44,114040.0,90.8138,90.859,90.7144,90.7596,114040.0
2022-08-24 14:20:00,100.44,100.5,100.39,100.41,158029.0,90.7596,90.8138,90.7144,90.7325,158029.0
2022-08-24 14:30:00,100.41,100.81,100.38,100.81,101223.0,90.7325,91.0939,90.7053,91.0939,101223.0
2022-08-24 14:40:00,100.81,101.02,100.76,100.91,74717.0,91.0939,91.2837,91.0487,91.1843,74717.0
2022-08-24 14:50:00,100.91,101.04,100.9,100.98,44827.0,91.1843,91.3017,91.1752,91.2475,44827.0
2022-08-24 15:00:00,100.98,101.25,100.97,101.2,59497.0,91.2475,91.4915,91.2385,91.4463,59497.0
2022-08-24 15:10:00,101.2,101.4,101.18,101.32,75169.0,91.4463,91.627,91.4282,91.5547,75169.0
2022-08-24 15:20:00,101.31,101.39,101.24,101.29,85028.0,91.5457,91.618,91.4825,91.5276,85028.0
2022-08-24 15:30:00,101.29,101.39,101.19,101.28,120724.0,91.5276,91.618,91.4373,91.5186,120724.0
2022-08-24 15:40:00,101.29,101.35,101.17,101.26,132339.0,91.5276,91.5819,91.4192,91.5005,132339.0
2022-08-24 15:50:00,101.24,101.35,101.11,101.28,450477.0,91.4825,91.5819,91.365,91.5186,450477.0
2022-08-25 09:30:00,101.16,101.18,100.62,101.09,131769.0,91.4102,91.4282,90.9222,91.3469,131769.0
2022-08-25 09:40:00,101.11,101.7,101.1,101.61,78914.0,91.365,91.8981,91.3559,91.8168,78914.0
2022-08-25 09:50:00,101.59,101.8,101.52,101.74,51187.0,91.7987,91.9885,91.7355,91.9343,51187.0
2022-08-25 10:00:00,101.78,101.94,101.65,101.65,49370.0,91.9704,92.115,91.8529,91.8529,49370.0
2022-08-25 10:10:00,101.62,101.87,101.62,101.82,44028.0,91.8258,92.0517,91.8258,92.0066,44028.0
2022-08-25 10:20:00,101.81,102.05,101.76,101.95,99484.0,91.9975,92.2144,91.9523,92.124,99484.0
2022-08-25 10:30:00,101.95,102.02,101.77,101.79,264509.0,92.124,92.1873,91.9614,91.9794,264509.0
2022-08-25 10:40:00,101.78,101.93,101.66,101.92,174771.0,91.9704,92.106,91.862,92.0969,174771.0
2022-08-25 10:50:00,101.94,101.98,101.82,101.88,34243.0,92.115,92.1511,92.0066,92.0608,34243.0
2022-08-25 11:00:00,101.89,101.99,101.8,101.99,37427.0,92.0698,92.1602,91.9885,92.1602,37427.0
2022-08-25 11:10:00,101.99,102.04,101.8,101.86,46835.0,92.1602,92.2054,91.9885,92.0427,46835.0
2022-08-25 11:20:00,101.87,101.92,101.76,101.86,47739.0,92.0517,92.0969,91.9523,92.0427,47739.0
2022-08-25 11:30:00,101.86,101.98,101.84,101.98,45292.0,92.0427,92.1511,92.0246,92.1511,45292.0
2022-08-25 11:40:00,101.97,101.97,101.78,101.81,67041.0,92.1421,92.1421,91.9704,91.9975,67041.0
2022-08-25 11:50:00,101.81,101.88,101.74,101.87,27754.0,91.9975,92.0608,91.9343,92.0517,27754.0
2022-08-25 12:00:00,101.88,101.9,101.69,101.69,37640.0,92.0608,92.0788,91.8891,91.8891,37640.0
2022-08-25 12:10:00,101.68,101.71,101.55,101.65,26650.0,91.88,91.9072,91.7626,91.8529,26650.0
2022-08-25 12:20:00,101.65,101.72,101.63,101.71,24384.0,91.8529,91.9162,91.8349,91.9072,24384.0
2022-08-25 12:30:00,101.71,101.77,101.65,101.75,21807.0,91.9072,91.9614,91.8529,91.9433,21807.0
2022-08-25 12:40:00,101.74,101.75,101.58,101.65,32614.0,91.9343,91.9433,91.7897,91.8529,32614.0
2022-08-25 12:50:00,101.66,101.76,101.63,101.73,21591.0,91.862,91.9523,91.8349,91.9252,21591.0
2022-08-25 13:00:00,101.74,101.82,101.7,101.72,24774.0,91.9343,92.0066,91.8981,91.9162,24774.0
2022-08-25 13:10:00,101.73,101.8,101.7,101.78,21901.0,91.9252,91.9885,91.8981,91.9704,21901.0
2022-08-25 13:20:00,101.77,101.84,101.76,101.8,27276.0,91.9614,92.0246,91.9523,91.9885,27276.0
2022-08-25 13:30:00,101.8,101.85,101.72,101.76,31558.0,91.9885,92.0337,91.9162,91.9523,31558.0
2022-08-25 13:40:00,101.76,101.88,101.74,101.85,29746.0,91.9523,92.0608,91.9343,92.0337,29746.0
2022-08-25 13:50:00,101.84,101.93,101.84,101.9,26598.0,92.0246,92.106,92.0246,92.0788,26598.0
2022-08-25 14:00:00,101.92,101.92,101.68,101.74,37566.0,92.0969,92.0969,91.88,91.9343,37566.0
2022-08-25 14:10:00,101.75,101.92,101.72,101.85,42323.0,91.9433,92.0969,91.9162,92.0337,42323.0
2022-08-25 14:20:00,101.85,101.87,101.8,101.85,31616.0,92.0337,92.0517,91.9885,92.0337,31616.0
2022-08-25 14:30:00,101.85,101.88,101.79,101.81,37349.0,92.0337,92.0608,91.9794,91.9975,37349.0
2022-08-25 14:40:00,101.8,101.85,101.77,101.83,31209.0,91.9885,92.0337,91.9614,92.0156,31209.0
2022-08-25 14:50:00,101.84,101.89,101.75,101.89,35660.0,92.0246,92.0698,91.9433,92.0698,35660.0
2022-08-25 15:00:00,101.88,101.91,101.79,101.81,60080.0,92.0608,92.0879,91.9794,91.9975,60080.0
2022-08-25 15:10:00,101.81,101.87,101.78,101.87,34383.0,91.9975,92.0517,91.9704,92.0517,34383.0
2022-08-25 15:20:00,101.87,101.91,101.81,101.87,81454.0,92.0517,92.0879,91.9975,92.0517,81454.0
2022-08-25 15:30:00,101.86,101.86,101.72,101.78,63439.0,92.0427,92.0427,91.9162,91.9704,63439.0
2022-08-25 15:40:00,101.78,101.95,101.72,101.9,108176.0,91.9704,92.124,91.9162,92.0788,108176.0
2022-08-25 15:50:00,101.9,102.18,101.8,102.18,327265.0,92.0788,92.3319,91.9885,92.3319,327265.0
2022-08-26 09:30:00,102.2,102.46,101.97,102.34,83302.0,92.3499,92.5849,92.1421,92.4764,83302.0
2022-08-26 09:40:00,102.33,102.41,102.11,102.24,30501.0,92.4674,92.5397,92.2686,92.3861,30501.0
2022-08-26 09:50:00,102.29,102.5,102.27,102.5,26104.0,92.4313,92.621,92.4132,92.621,26104.0
2022-08-26 10:00:00,102.44,102.44,101.57,102.15,41320.0,92.5668,92.5668,91.7807,92.3048,41320.0
2022-08-26 10:10:00,102.17,102.26,101.86,102.22,45238.0,92.3228,92.4041,92.0427,92.368,45238.0
2022-08-26 10:20:00,102.23,102.23,101.4,101.46,44279.0,92.377,92.377,91.627,91.6813,44279.0
2022-08-26 10:30:00,101.45,101.47,101.11,101.25,64618.0,91.6722,91.6903,91.365,91.4915,64618.0
2022-08-26 10:40:00,101.24,101.45,101.24,101.41,30484.0,91.4825,91.6722,91.4825,91.6361,30484.0
2022-08-26 10:50:00,101.4,101.42,101.28,101.36,38930.0,91.627,91.6451,91.5186,91.5909,38930.0
2022-08-26 11:00:00,101.34,101.36,100.96,101.13,48500.0,91.5728,91.5909,91.2294,91.3831,48500.0
2022-08-26 11:10:00,101.14,101.22,100.94,101.0,86617.0,91.3921,91.4644,91.2114,91.2656,86617.0
2022-08-26 11:20:00,101.0,101.09,100.84,101.01,34136.0,91.2656,91.3469,91.121,91.2746,34136.0
2022-08-26 11:30:00,101.03,101.13,100.9,100.92,39937.0,91.2927,91.3831,91.1752,91.1933,39937.0
2022-08-26 11:40:00,100.91,101.15,100.89,101.1,22472.0,91.1843,91.4011,91.1662,91.3559,22472.0
2022-08-26 11:50:00,101.1,101.14,100.91,100.95,31629.0,91.3559,91.3921,91.1843,91.2204,31629.0
2022-08-26 12:00:00,100.92,100.97,100.7,100.78,17225.0,91.1933,91.2385,90.9945,91.0668,17225.0
2022-08-26 12:10:00,100.8,100.81,100.7,100.8,26246.0,91.0849,91.0939,90.9945,91.0849,26246.0
2022-08-26 12:20:00,100.82,100.92,100.79,100.88,17334.0,91.1029,91.1933,91.0758,91.1572,17334.0
2022-08-26 12:30:00,100.88,100.88,100.72,100.77,26663.0,91.1572,91.1572,91.0126,91.0578,26663.0
2022-08-26 12:40:00,100.77,101.02,100.75,100.97,21469.0,91.0578,91.2837,91.0397,91.2385,21469.0
2022-08-26 12:50:00,100.98,101.03,100.88,100.91,21796.0,91.2475,91.2927,91.1572,91.1843,21796.0
2022-08-26 13:00:00,100.92,101.05,100.85,101.02,13365.0,91.1933,91.3108,91.13,91.2837,13365.0
2022-08-26 13:10:00,101.02,101.1,100.98,101.02,28458.0,91.2837,91.3559,91.2475,91.2837,28458.0
2022-08-26 13:20:00,101.0,101.22,101.0,101.17,23212.0,91.2656,91.4644,91.2656,91.4192,23212.0
2022-08-26 13:30:00,101.15,101.15,100.95,100.95,28637.0,91.4011,91.4011,91.2204,91.2204,28637.0
2022-08-26 13:40:00,100.96,101.03,100.87,100.95,30438.0,91.2294,91.2927,91.1481,91.2204,30438.0
2022-08-26 13:50:00,100.94,100.98,100.88,100.95,13705.0,91.2114,91.2475,91.1572,91.2204,13705.0
2022-08-26 14:00:00,100.97,101.0,100.85,100.88,15126.0,91.2385,91.2656,91.13,91.1572,15126.0
2022-08-26 14:10:00,100.88,100.93,100.8,100.86,24366.0,91.1572,91.2023,91.0849,91.1391,24366.0
2022-08-26 14:20:00,100.86,100.88,100.78,100.85,20202.0,91.1391,91.1572,91.0668,91.13,20202.0
2022-08-26 14:30:00,100.84,100.86,100.72,100.73,22718.0,91.121,91.1391,91.0126,91.0216,22718.0
2022-08-26 14:40:00,100.76,100.77,100.63,100.65,20973.0,91.0487,91.0578,90.9312,90.9493,20973.0
2022-08-26 14:50:00,100.65,100.65,100.45,100.47,38308.0,90.9493,90.9493,90.7686,90.7867,38308.0
2022-08-26 15:00:00,100.45,100.53,100.42,100.44,40394.0,90.7686,90.8409,90.7415,90.7596,40394.0
2022-08-26 15:10:00,100.44,100.55,100.37,100.48,29256.0,90.7596,90.859,90.6963,90.7957,29256.0
2022-08-26 15:20:00,100.48,100.52,100.27,100.33,23633.0,90.7957,90.8319,90.6059,90.6602,23633.0
2022-08-26 15:30:00,100.33,100.33,100.1,100.21,50249.0,90.6602,90.6602,90.4523,90.5517,50249.0
2022-08-26 15:40:00,100.21,100.31,100.13,100.24,60414.0,90.5517,90.6421,90.4794,90.5788,60414.0
2022-08-26 15:50:00,100.24,100.35,99.98,100.04,330931.0,90.5788,90.6782,90.3439,90.3981,330931.0
2022-08-29 09:30:00,99.48,99.61,98.91,99.13,138603.0,89.8921,90.0096,89.377,89.5758,138603.0
2022-08-29 09:40:00,99.1,99.37,98.94,99.31,46355.0,89.5487,89.7927,89.4041,89.7385,46355.0
2022-08-29 09:50:00,99.27,99.44,99.24,99.34,30522.0,89.7023,89.8559,89.6752,89.7656,30522.0
2022-08-29 10:00:00,99.33,99.66,99.31,99.57,34591.0,89.7565,90.0547,89.7385,89.9734,34591.0
2022-08-29 10:10:00,99.57,99.66,99.41,99.52,36124.0,89.9734,90.0547,89.8288,89.9282,36124.0
2022-08-29 10:20:00,99.53,99.81,99.47,99.74,45808.0,89.9373,90.1903,89.883,90.127,45808.0
2022-08-29 10:30:00,99.65,99.7,99.5,99.54,20674.0,90.0457,90.0909,89.9102,89.9463,20674.0
2022-08-29 10:40:00,99.54,99.64,99.51,99.58,38382.0,89.9463,90.0367,89.9192,89.9824,38382.0
2022-08-29 10:50:00,99.61,99.64,99.43,99.54,36335.0,90.0096,90.0367,89.8469,89.9463,36335.0
2022-08-29 11:00:00,99.54,99.83,99.53,99.63,22803.0,89.9463,90.2084,89.9373,90.0276,22803.0
2022-08-29 11:10:00,99.64,99.86,99.6,99.81,25648.0,90.0367,90.2355,90.0005,90.1903,25648.0
2022-08-29 11:20:00,99.81,100.06,99.8,99.93,29264.0,90.1903,90.4162,90.1812,90.2987,29264.0
2022-08-29 11:30:00,99.94,100.15,99.94,100.09,16019.0,90.3078,90.4975,90.3078,90.4433,16019.0
2022-08-29 11:40:00,100.09,100.25,99.91,100.25,25739.0,90.4433,90.5879,90.2806,90.5879,25739.0
2022-08-29 11:50:00,100.25,100.26,100.12,100.22,17579.0,90.5879,90.5969,90.4704,90.5608,17579.0
2022-08-29 12:00:00,100.2,100.41,100.2,100.31,24260.0,90.5427,90.7325,90.5427,90.6421,24260.0
2022-08-29 12:10:00,100.31,100.43,100.25,100.31,18977.0,90.6421,90.7505,90.5879,90.6421,18977.0
2022-08-29 12:20:00,100.31,100.45,100.3,100.39,22958.0,90.6421,90.7686,90.6331,90.7144,22958.0
2022-08-29 12:30:00,100.38,100.45,100.34,100.41,17299.0,90.7053,90.7686,90.6692,90.7325,17299.0
2022-08-29 12:40:00,100.45,100.65,100.44,100.65,33581.0,90.7686,90.9493,90.7596,90.9493,33581.0
2022-08-29 12:50:00,100.63,100.73,100.6,100.65,24953.0,90.9312,91.0216,90.9041,90.9493,24953.0
2022-08-29 13:00:00,100.64,100.74,100.56,100.57,28396.0,90.9403,91.0306,90.868,90.877,28396.0
2022-08-29 13:10:00,100.57,100.6,100.28,100.31,20264.0,90.877,90.9041,90.615,90.6421,20264.0
2022-08-29 13:20:00,100.34,100.45,100.31,100.41,16388.0,90.6692,90.7686,90.6421,90.7325,16388.0
2022-08-29 13:30:00,100.41,100.63,100.41,100.6,37588.0,90.7325,90.9312,90.7325,90.9041,37588.0
2022-08-29 13:40:00,100.6,100.86,100.57,100.67,28642.0,90.9041,91.1391,90.877,90.9674,28642.0
2022-08-29 13:50:00,100.68,100.77,100.63,100.73,17785.0,90.9764,91.0578,90.9312,91.0216,17785.0
2022-08-29 14:00:00,100.76,100.76,100.64,100.72,20896.0,91.0487,91.0487,90.9403,91.0126,20896.0
2022-08-29 14:10:00,100.68,100.69,100.46,100.53,34617.0,90.9764,90.9855,90.7776,90.8409,34617.0
2022-08-29 14:20:00,100.51,100.69,100.5,100.64,10916.0,90.8228,90.9855,90.8138,90.9403,10916.0
2022-08-29 14:30:00,100.66,100.76,100.66,100.71,17040.0,90.9584,91.0487,90.9584,91.0035,17040.0
2022-08-29 14:40:00,100.69,100.83,100.69,100.73,49095.0,90.9855,91.112,90.9855,91.0216,49095.0
2022-08-29 14:50:00,100.72,100.74,100.51,100.72,54220.0,91.0126,91.0306,90.8228,91.0126,54220.0
2022-08-29 15:00:00,100.71,100.91,100.7,100.78,16524.0,91.0035,91.1843,90.9945,91.0668,16524.0
2022-08-29 15:10:00,100.78,100.87,100.65,100.66,25749.0,91.0668,91.1481,90.9493,90.9584,25749.0
2022-08-29 15:20:00,100.65,100.66,100.43,100.44,33274.0,90.9493,90.9584,90.7505,90.7596,33274.0
2022-08-29 15:30:00,100.44,100.58,100.39,100.53,62943.0,90.7596,90.8861,90.7144,90.8409,62943.0
2022-08-29 15:40:00,100.53,100.56,100.39,100.41,56288.0,90.8409,90.868,90.7144,90.7325,56288.0
2022-08-29 15:50:00,100.43,100.58,100.31,100.34,236135.0,90.7505,90.8861,90.6421,90.6692,236135.0
2022-08-30 09:30:00,100.3,100.54,100.06,100.28,122162.0,90.6331,90.8499,90.4162,90.615,122162.0
2022-08-30 09:40:00,100.26,100.26,99.97,99.98,105487.0,90.5969,90.5969,90.3349,90.3439,105487.0
2022-08-30 09:50:00,100.01,100.04,99.83,99.88,45753.0,90.371,90.3981,90.2084,90.2535,45753.0
2022-08-30 10:00:00,99.89,100.05,99.8,99.82,231593.0,90.2626,90.4071,90.1812,90.1993,231593.0
2022-08-30 10:10:00,99.83,99.93,99.68,99.91,60937.0,90.2084,90.2987,90.0728,90.2806,60937.0
2022-08-30 10:20:00,99.93,100.02,99.85,99.95,27999.0,90.2987,90.38,90.2264,90.3168,27999.0
2022-08-30 10:30:00,99.93,100.02,99.58,99.65,51719.0,90.2987,90.38,89.9824,90.0457,51719.0
2022-08-30 10:40:00,99.64,99.75,99.28,99.31,62919.0,90.0367,90.1361,89.7114,89.7385,62919.0
2022-08-30 10:50:00,99.32,99.57,99.29,99.57,70864.0,89.7475,89.9734,89.7204,89.9734,70864.0
2022-08-30 11:00:00,99.58,99.94,99.55,99.85,34680.0,89.9824,90.3078,89.9553,90.2264,34680.0
2022-08-30 11:10:00,99.86,99.93,99.75,99.85,59277.0,90.2355,90.2987,90.1361,90.2264,59277.0
2022-08-30 11:20:00,99.86,99.87,99.66,99.7,38302.0,90.2355,90.2445,90.0547,90.0909,38302.0
2022-08-30 11:30:00,99.68,99.86,99.64,99.75,34942.0,90.0728,90.2355,90.0367,90.1361,34942.0
2022-08-30 11:40:00,99.74,99.81,99.58,99.62,40084.0,90.127,90.1903,89.9824,90.0186,40084.0
2022-08-30 11:50:00,99.61,99.72,99.56,99.65,26035.0,90.0096,90.109,89.9644,90.0457,26035.0
2022-08-30 12:00:00,99.64,99.7,99.53,99.57,20417.0,90.0367,90.0909,89.9373,89.9734,20417.0
2022-08-30 12:10:00,99.59,99.75,99.56,99.61,62450.0,89.9915,90.1361,89.9644,90.0096,62450.0
2022-08-30 12:20:00,99.63,99.67,99.44,99.5,23126.0,90.0276,90.0638,89.8559,89.9102,23126.0
2022-08-30 12:30:00,99.5,99.5,99.28,99.38,34048.0,89.9102,89.9102,89.7114,89.8017,34048.0
2022-08-30 12:40:00,99.38,99.38,99.26,99.29,35199.0,89.8017,89.8017,89.6933,89.7204,35199.0
2022-08-30 12:50:00,99.29,99.4,99.28,99.34,39452.0,89.7204,89.8198,89.7114,89.7656,39452.0
2022-08-30 13:00:00,99.34,99.45,99.28,99.41,29178.0,89.7656,89.865,89.7114,89.8288,29178.0
2022-08-30 13:10:00,99.41,99.43,99.14,99.15,26549.0,89.8288,89.8469,89.5849,89.5939,26549.0
2022-08-30 13:20:00,99.13,99.26,99.11,99.25,27759.0,89.5758,89.6933,89.5577,89.6843,27759.0
2022-08-30 13:30:00,99.24,99.34,99.09,99.17,21467.0,89.6752,89.7656,89.5397,89.612,21467.0
2022-08-30 13:40:00,99.21,99.23,98.96,99.1,62802.0,89.6481,89.6662,89.4222,89.5487,62802.0
2022-08-30 13:50:00,99.08,99.19,99.01,99.1,68659.0,89.5306,89.63,89.4674,89.5487,68659.0
2022-08-30 14:00:00,99.1,99.19,99.04,99.05,73629.0,89.5487,89.63,89.4945,89.5035,73629.0
2022-08-30 14:10:00,99.05,99.07,98.95,98.97,60912.0,89.5035,89.5216,89.4132,89.4312,60912.0
2022-08-30 14:20:00,98.96,99.0,98.84,98.87,70766.0,89.4222,89.4583,89.3138,89.3409,70766.0
2022-08-30 14:30:00,98.86,98.97,98.78,98.94,73065.0,89.3318,89.4312,89.2596,89.4041,73065.0
2022-08-30 14:40:00,98.97,98.97,98.75,98.87,41841.0,89.4312,89.4312,89.2324,89.3409,41841.0
2022-08-30 14:50:00,98.88,98.95,98.81,98.91,32485.0,89.3499,89.4132,89.2867,89.377,32485.0
2022-08-30 15:00:00,98.89,99.02,98.85,99.0,51207.0,89.359,89.4764,89.3228,89.4583,51207.0
2022-08-30 15:10:00,99.0,99.11,98.95,99.0,153358.0,89.4583,89.5577,89.4132,89.4583,153358.0
2022-08-30 15:20:00,99.01,99.02,98.93,98.96,60827.0,89.4674,89.4764,89.3951,89.4222,60827.0
2022-08-30 15:30:00,98.96,98.96,98.78,98.83,134875.0,89.4222,89.4222,89.2596,89.3047,134875.0
2022-08-30 15:40:00,98.82,98.94,98.56,98.59,214191.0,89.2957,89.4041,89.0608,89.0879,214191.0
2022-08-30 15:50:00,98.59,98.9,98.55,98.79,405129.0,89.0879,89.368,89.0517,89.2686,405129.0
2022-08-31 09:30:00,99.02,99.22,98.65,98.93,109171.0,89.4764,89.6571,89.1421,89.3951,109171.0
2022-08-31 09:40:00,98.95,99.48,98.84,99.27,83510.0,89.4132,89.8921,89.3138,89.7023,83510.0
2022-08-31 09:50:00,99.28,99.36,99.13,99.19,133440.0,89.7114,89.7837,89.5758,89.63,133440.0
2022-08-31 10:00:00,99.19,99.29,99.02,99.25,34318.0,89.63,89.7204,89.4764,89.6843,34318.0
2022-08-31 10:10:00,99.25,99.26,99.0,99.25,39406.0,89.6843,89.6933,89.4583,89.6843,39406.0
2022-08-31 10:20:00,99.27,99.31,99.11,99.19,91980.0,89.7023,89.7385,89.5577,89.63,91980.0
2022-08-31 10:30:00,99.16,99.53,99.16,99.3,74642.0,89.6029,89.9373,89.6029,89.7294,74642.0
2022-08-31 10:40:00,99.28,99.52,99.21,99.49,160541.0,89.7114,89.9282,89.6481,89.9011,160541.0
2022-08-31 10:50:00,99.49,99.62,99.47,99.55,34619.0,89.9011,90.0186,89.883,89.9553,34619.0
2022-08-31 11:00:00,99.55,99.61,99.3,99.42,52607.0,89.9553,90.0096,89.7294,89.8379,52607.0
2022-08-31 11:10:00,99.42,99.45,99.32,99.45,62611.0,89.8379,89.865,89.7475,89.865,62611.0
2022-08-31 11:20:00,99.47,99.57,99.38,99.45,112565.0,89.883,89.9734,89.8017,89.865,112565.0
2022-08-31 11:30:00,99.43,99.62,99.34,99.49,41806.0,89.8469,90.0186,89.7656,89.9011,41806.0
2022-08-31 11:40:00,99.5,99.59,99.47,99.53,41569.0,89.9102,89.9915,89.883,89.9373,41569.0
2022-08-31 11:50:00,99.53,99.74,99.49,99.74,43963.0,89.9373,90.127,89.9011,90.127,43963.0
2022-08-31 12:00:00,99.75,99.81,99.5,99.51,88351.0,90.1361,90.1903,89.9102,89.9192,88351.0
2022-08-31 12:10:00,99.53,99.57,99.45,99.5,38291.0,89.9373,89.9734,89.865,89.9102,38291.0
2022-08-31 12:20:00,99.5,99.51,99.25,99.34,32211.0,89.9102,89.9192,89.6843,89.7656,32211.0
2022-08-31 12:30:00,99.33,99.37,99.09,99.17,27192.0,89.7565,89.7927,89.5397,89.612,27192.0
2022-08-31 12:40:00,99.17,99.17,99.01,99.05,35792.0,89.612,89.612,89.4674,89.5035,35792.0
2022-08-31 12:50:00,99.03,99.28,98.97,99.28,87245.0,89.4855,89.7114,89.4312,89.7114,87245.0
2022-08-31 13:00:00,99.28,99.36,99.1,99.12,107349.0,89.7114,89.7837,89.5487,89.5668,107349.0
2022-08-31 13:10:00,99.12,99.25,99.11,99.11,39834.0,89.5668,89.6843,89.5577,89.5577,39834.0
2022-08-31 13:20:00,99.12,99.14,98.87,98.99,57056.0,89.5668,89.5849,89.3409,89.4493,57056.0
2022-08-31 13:30:00,98.97,99.0,98.88,98.9,35838.0,89.4312,89.4583,89.3499,89.368,35838.0
2022-08-31 13:40:00,98.89,98.99,98.81,98.94,27395.0,89.359,89.4493,89.2867,89.4041,27395.0
2022-08-31 13:50:00,98.94,99.03,98.91,98.91,35596.0,89.4041,89.4855,89.377,89.377,35596.0
2022-08-31 14:00:00,98.92,99.0,98.73,98.88,39211.0,89.3861,89.4583,89.2144,89.3499,39211.0
2022-08-31 14:10:00,98.9,98.91,98.78,98.82,32910.0,89.368,89.377,89.2596,89.2957,32910.0
2022-08-31 14:20:00,98.82,98.85,98.65,98.65,57208.0,89.2957,89.3228,89.1421,89.1421,57208.0
2022-08-31 14:30:00,98.64,98.65,98.49,98.51,77363.0,89.133,89.1421,88.9975,89.0156,77363.0
2022-08-31 14:40:00,98.51,98.6,98.46,98.55,49497.0,89.0156,89.0969,88.9704,89.0517,49497.0
2022-08-31 14:50:00,98.53,98.6,98.45,98.59,57728.0,89.0336,89.0969,88.9614,89.0879,57728.0
2022-08-31 15:00:00,98.6,98.65,98.52,98.6,74071.0,89.0969,89.1421,89.0246,89.0969,74071.0
2022-08-31 15:10:00,98.59,98.67,98.54,98.63,116169.0,89.0879,89.1602,89.0427,89.124,116169.0
2022-08-31 15:20:00,98.62,98.62,98.46,98.53,65579.0,89.115,89.115,88.9704,89.0336,65579.0
2022-08-31 15:30:00,98.52,98.56,98.4,98.52,103080.0,89.0246,89.0608,88.9162,89.0246,103080.0
2022-08-31 15:40:00,98.51,98.55,98.37,98.4,182099.0,89.0156,89.0517,88.8891,88.9162,182099.0
2022-08-31 15:50:00,98.4,98.4,98.09,98.14,466109.0,88.9162,88.9162,88.6361,88.6812,466109.0
2022-09-01 09:30:00,98.0,98.53,97.75,98.04,122686.0,88.5547,89.0336,88.3288,88.5909,122686.0
2022-09-01 09:40:00,98.04,98.56,98.04,98.41,55657.0,88.5909,89.0608,88.5909,88.9252,55657.0
2022-09-01 09:50:00,98.42,98.52,98.35,98.5,33779.0,88.9342,89.0246,88.871,89.0065,33779.0
2022-09-01 10:00:00,98.48,98.52,98.32,98.41,63249.0,88.9885,89.0246,88.8439,88.9252,63249.0
2022-09-01 10:10:00,98.45,98.46,98.12,98.2,39013.0,88.9614,88.9704,88.6632,88.7355,39013.0
2022-09-01 10:20:00,98.19,98.46,98.18,98.46,62150.0,88.7264,88.9704,88.7174,88.9704,62150.0
2022-09-01 10:30:00,98.45,98.59,98.37,98.46,52762.0,88.9614,89.0879,88.8891,88.9704,52762.0
2022-09-01 10:40:00,98.45,98.54,98.25,98.26,34697.0,88.9614,89.0427,88.7806,88.7897,34697.0
2022-09-01 10:50:00,98.25,98.54,98.14,98.47,54565.0,88.7806,89.0427,88.6812,88.9794,54565.0
2022-09-01 11:00:00,98.46,98.86,98.45,98.78,38801.0,88.9704,89.3318,88.9614,89.2596,38801.0
2022-09-01 11:10:00,98.79,98.99,98.76,98.95,60336.0,89.2686,89.4493,89.2415,89.4132,60336.0
2022-09-01 11:20:00,98.93,99.09,98.87,98.97,37422.0,89.3951,89.5397,89.3409,89.4312,37422.0
2022-09-01 11:30:00,98.99,99.34,98.99,99.22,59529.0,89.4493,89.7656,89.4493,89.6571,59529.0
2022-09-01 11:40:00,99.23,99.3,99.12,99.3,39457.0,89.6662,89.7294,89.5668,89.7294,39457.0
2022-09-01 11:50:00,99.29,99.33,99.14,99.32,50091.0,89.7204,89.7565,89.5849,89.7475,50091.0
2022-09-01 12:00:00,99.34,99.46,99.29,99.39,32857.0,89.7656,89.874,89.7204,89.8108,32857.0
2022-09-01 12:10:00,99.38,99.68,99.32,99.61,52126.0,89.8017,90.0728,89.7475,90.0096,52126.0
2022-09-01 12:20:00,99.6,99.63,99.46,99.49,51275.0,90.0005,90.0276,89.874,89.9011,51275.0
2022-09-01 12:30:00,99.48,99.48,99.26,99.31,28824.0,89.8921,89.8921,89.6933,89.7385,28824.0
2022-09-01 12:40:00,99.3,99.38,99.23,99.32,27916.0,89.7294,89.8017,89.6662,89.7475,27916.0
2022-09-01 12:50:00,99.32,99.33,99.14,99.32,69133.0,89.7475,89.7565,89.5849,89.7475,69133.0
2022-09-01 13:00:00,99.33,99.5,99.23,99.49,177105.0,89.7565,89.9102,89.6662,89.9011,177105.0
2022-09-01 13:10:00,99.49,99.69,99.39,99.68,84650.0,89.9011,90.0818,89.8108,90.0728,84650.0
2022-09-01 13:20:00,99.68,99.71,99.56,99.65,74998.0,90.0728,90.0999,89.9644,90.0457,74998.0
2022-09-01 13:30:00,99.63,99.67,99.5,99.51,87852.0,90.0276,90.0638,89.9102,89.9192,87852.0
2022-09-01 13:40:00,99.53,99.56,99.43,99.47,61187.0,89.9373,89.9644,89.8469,89.883,61187.0
2022-09-01 13:50:00,99.47,99.58,99.47,99.48,34021.0,89.883,89.9824,89.883,89.8921,34021.0
2022-09-01 14:00:00,99.49,99.67,99.49,99.61,38327.0,89.9011,90.0638,89.9011,90.0096,38327.0
2022-09-01 14:10:00,99.6,99.67,99.52,99.65,25335.0,90.0005,90.0638,89.9282,90.0457,25335.0
2022-09-01 14:20:00,99.66,99.86,99.65,99.84,45361.0,90.0547,90.2355,90.0457,90.2174,45361.0
2022-09-01 14:30:00,99.84,99.95,99.73,99.76,70827.0,90.2174,90.3168,90.118,90.1451,70827.0
2022-09-01 14:40:00,99.75,99.81,99.58,99.62,47519.0,90.1361,90.1903,89.9824,90.0186,47519.0
2022-09-01 14:50:00,99.63,99.82,99.62,99.76,40202.0,90.0276,90.1993,90.0186,90.1451,40202.0
2022-09-01 15:00:00,99.76,99.89,99.68,99.85,41176.0,90.1451,90.2626,90.0728,90.2264,41176.0
2022-09-01 15:10:00,99.86,99.87,99.61,99.61,46796.0,90.2355,90.2445,90.0096,90.0096,46796.0
2022-09-01 15:20:00,99.61,99.66,99.51,99.51,44938.0,90.0096,90.0547,89.9192,89.9192,44938.0
2022-09-01 15:30:00,99.51,99.73,99.47,99.65,60938.0,89.9192,90.118,89.883,90.0457,60938.0
2022-09-01 15:40:00,99.64,99.71,99.51,99.56,62930.0,90.0367,90.0999,89.9192,89.9644,62930.0
2022-09-01 15:50:00,99.56,99.98,99.56,99.94,217569.0,89.9644,90.3439,89.9644,90.3078,217569.0
2022-09-02 09:30:00,100.15,100.6,99.91,100.29,187520.0,90.4975,90.9041,90.2806,90.624,187520.0
2022-09-02 09:40:00,100.27,100.41,99.92,99.98,55108.0,90.6059,90.7325,90.2897,90.3439,55108.0
2022-09-02 09:50:00,100.0,100.24,99.97,100.19,38955.0,90.362,90.5788,90.3349,90.5337,38955.0
2022-09-02 10:00:00,100.17,100.24,99.92,100.16,51992.0,90.5156,90.5788,90.2897,90.5065,51992.0
2022-09-02 10:10:00,100.17,100.51,100.16,100.29,50045.0,90.5156,90.8228,90.5065,90.624,50045.0
2022-09-02 10:20:00,100.33,100.43,100.25,100.37,72054.0,90.6602,90.7505,90.5879,90.6963,72054.0
2022-09-02 10:30:00,100.41,100.45,100.35,100.37,93234.0,90.7325,90.7686,90.6782,90.6963,93234.0
2022-09-02 10:40:00,100.38,100.8,100.38,100.66,793525.0,90.7053,91.0849,90.7053,90.9584,793525.0
2022-09-02 10:50:00,100.67,101.03,100.54,100.83,97863.0,90.9674,91.2927,90.8499,91.112,97863.0
2022-09-02 11:00:00,100.8,101.05,100.74,100.98,70088.0,91.0849,91.3108,91.0306,91.2475,70088.0
2022-09-02 11:10:00,100.97,101.16,100.93,101.07,57042.0,91.2385,91.4102,91.2023,91.3288,57042.0
2022-09-02 11:20:00,101.07,101.21,100.97,101.19,54569.0,91.3288,91.4553,91.2385,91.4373,54569.0
2022-09-02 11:30:00,101.18,101.32,100.89,100.89,65711.0,91.4282,91.5547,91.1662,91.1662,65711.0
2022-09-02 11:40:00,100.89,101.08,100.84,100.98,69523.0,91.1662,91.3379,91.121,91.2475,69523.0
2022-09-02 11:50:00,100.97,101.11,100.95,101.03,25226.0,91.2385,91.365,91.2204,91.2927,25226.0
2022-09-02 12:00:00,101.02,101.1,100.96,100.97,46243.0,91.2837,91.3559,91.2294,91.2385,46243.0
2022-09-02 12:10:00,100.97,100.97,100.65,100.67,48366.0,91.2385,91.2385,90.9493,90.9674,48366.0
2022-09-02 12:20:00,100.66,100.73,100.48,100.61,74705.0,90.9584,91.0216,90.7957,90.9132,74705.0
2022-09-02 12:30:00,100.58,100.61,100.38,100.41,53274.0,90.8861,90.9132,90.7053,90.7325,53274.0
2022-09-02 12:40:00,100.4,100.45,100.22,100.28,44482.0,90.7234,90.7686,90.5608,90.615,44482.0
2022-09-02 12:50:00,100.27,100.36,100.19,100.27,45275.0,90.6059,90.6873,90.5337,90.6059,45275.0
2022-09-02 13:00:00,100.26,100.26,99.93,99.93,51092.0,90.5969,90.5969,90.2987,90.2987,51092.0
2022-09-02 13:10:00,99.94,100.08,99.88,100.07,33946.0,90.3078,90.4343,90.2535,90.4252,33946.0
2022-09-02 13:20:00,100.03,100.03,99.54,99.58,46880.0,90.3891,90.3891,89.9463,89.9824,46880.0
2022-09-02 13:30:00,99.55,99.64,99.46,99.57,31156.0,89.9553,90.0367,89.874,89.9734,31156.0
2022-09-02 13:40:00,99.55,99.78,99.5,99.51,34631.0,89.9553,90.1632,89.9102,89.9192,34631.0
2022-09-02 13:50:00,99.5,99.6,99.4,99.51,31444.0,89.9102,90.0005,89.8198,89.9192,31444.0
2022-09-02 14:00:00,99.49,99.63,99.44,99.62,28091.0,89.9011,90.0276,89.8559,90.0186,28091.0
2022-09-02 14:10:00,99.63,99.67,99.46,99.49,37217.0,90.0276,90.0638,89.874,89.9011,37217.0
2022-09-02 14:20:00,99.49,99.65,99.45,99.65,67428.0,89.9011,90.0457,89.865,90.0457,67428.0
2022-09-02 14:30:00,99.66,99.81,99.57,99.73,40160.0,90.0547,90.1903,89.9734,90.118,40160.0
2022-09-02 14:40:00,99.72,99.78,99.63,99.68,25989.0,90.109,90.1632,90.0276,90.0728,25989.0
2022-09-02 14:50:00,99.67,99.69,99.45,99.45,24014.0,90.0638,90.0818,89.865,89.865,24014.0
2022-09-02 15:00:00,99.44,99.73,99.43,99.65,35946.0,89.8559,90.118,89.8469,90.0457,35946.0
2022-09-02 15:10:00,99.66,99.73,99.63,99.67,27975.0,90.0547,90.118,90.0276,90.0638,27975.0
2022-09-02 15:20:00,99.66,99.75,99.36,99.45,42065.0,90.0547,90.1361,89.7837,89.865,42065.0
2022-09-02 15:30:00,99.44,99.52,99.21,99.31,162138.0,89.8559,89.9282,89.6481,89.7385,162138.0
2022-09-02 15:40:00,99.31,99.31,99.02,99.12,143162.0,89.7385,89.7385,89.4764,89.5668,143162.0
2022-09-02 15:50:00,99.11,99.48,99.07,99.45,343251.0,89.5577,89.8921,89.5216,89.865,343251.0
2022-09-06 09:30:00,99.73,100.07,99.54,99.63,167045.0,90.118,90.4252,89.9463,90.0276,167045.0
2022-09-06 09:40:00,99.59,99.66,99.14,99.16,111904.0,89.9915,90.0547,89.5849,89.6029,111904.0
2022-09-06 09:50:00,99.16,99.62,99.05,99.6,116035.0,89.6029,90.0186,89.5035,90.0005,116035.0
2022-09-06 10:00:00,99.59,99.64,99.13,99.35,66636.0,89.9915,90.0367,89.5758,89.7746,66636.0
2022-09-06 10:10:00,99.36,99.36,99.05,99.14,90346.0,89.7837,89.7837,89.5035,89.5849,90346.0
2022-09-06 10:20:00,99.14,99.28,99.03,99.2,232929.0,89.5849,89.7114,89.4855,89.6391,232929.0
2022-09-06 10:30:00,99.21,99.26,99.02,99.25,184349.0,89.6481,89.6933,89.4764,89.6843,184349.0
2022-09-06 10:40:00,99.25,99.72,99.25,99.63,69118.0,89.6843,90.109,89.6843,90.0276,69118.0
2022-09-06 10:50:00,99.62,99.85,99.59,99.71,91587.0,90.0186,90.2264,89.9915,90.0999,91587.0
2022-09-06 11:00:00,99.7,99.88,99.6,99.77,68870.0,90.0909,90.2535,90.0005,90.1541,68870.0
2022-09-06 11:10:00,99.79,99.8,99.5,99.5,42110.0,90.1722,90.1812,89.9102,89.9102,42110.0
2022-09-06 11:20:00,99.5,99.57,99.24,99.25,37982.0,89.9102,89.9734,89.6752,89.6843,37982.0
2022-09-06 11:30:00,99.21,99.41,99.13,99.2,60397.0,89.6481,89.8288,89.5758,89.6391,60397.0
2022-09-06 11:40:00,99.19,99.46,99.12,99.12,62928.0,89.63,89.874,89.5668,89.5668,62928.0
2022-09-06 11:50:00,99.13,99.24,99.12,99.12,39560.0,89.5758,89.6752,89.5668,89.5668,39560.0
2022-09-06 12:00:00,99.12,99.13,98.52,98.52,100475.0,89.5668,89.5758,89.0246,89.0246,100475.0
2022-09-06 12:10:00,98.54,98.6,98.24,98.25,90519.0,89.0427,89.0969,88.7716,88.7806,90519.0
2022-09-06 12:20:00,98.24,98.29,98.05,98.1,101357.0,88.7716,88.8168,88.5999,88.6451,101357.0
2022-09-06 12:30:00,98.09,98.18,97.87,97.92,82333.0,88.6361,88.7174,88.4373,88.4824,82333.0
2022-09-06 12:40:00,97.92,98.24,97.88,98.2,55279.0,88.4824,88.7716,88.4463,88.7355,55279.0
2022-09-06 12:50:00,98.25,98.42,98.11,98.38,35865.0,88.7806,88.9342,88.6541,88.8981,35865.0
2022-09-06 13:00:00,98.38,98.39,97.98,97.98,27051.0,88.8981,88.9071,88.5367,88.5367,27051.0
2022-09-06 13:10:00,97.98,98.07,97.78,97.86,33835.0,88.5367,88.618,88.3559,88.4282,33835.0
2022-09-06 13:20:00,97.86,97.94,97.78,97.91,41903.0,88.4282,88.5005,88.3559,88.4734,41903.0
2022-09-06 13:30:00,97.92,98.15,97.91,98.11,38709.0,88.4824,88.6903,88.4734,88.6541,38709.0
2022-09-06 13:40:00,98.1,98.18,97.92,98.18,66511.0,88.6451,88.7174,88.4824,88.7174,66511.0
2022-09-06 13:50:00,98.18,98.52,98.15,98.5,64494.0,88.7174,89.0246,88.6903,89.0065,64494.0
2022-09-06 14:00:00,98.49,98.61,98.42,98.49,28962.0,88.9975,89.1059,88.9342,88.9975,28962.0
2022-09-06 14:10:00,98.51,98.78,98.51,98.74,43578.0,89.0156,89.2596,89.0156,89.2234,43578.0
2022-09-06 14:20:00,98.75,98.86,98.65,98.74,50928.0,89.2324,89.3318,89.1421,89.2234,50928.0
2022-09-06 14:30:00,98.73,98.83,98.64,98.78,45052.0,89.2144,89.3047,89.133,89.2596,45052.0
2022-09-06 14:40:00,98.77,98.79,98.64,98.77,56591.0,89.2505,89.2686,89.133,89.2505,56591.0
2022-09-06 14:50:00,98.77,98.77,98.58,98.62,46436.0,89.2505,89.2505,89.0788,89.115,46436.0
2022-09-06 15:00:00,98.65,98.83,98.52,98.82,47016.0,89.1421,89.3047,89.0246,89.2957,47016.0
2022-09-06 15:10:00,98.82,98.95,98.77,98.79,44633.0,89.2957,89.4132,89.2505,89.2686,44633.0
2022-09-06 15:20:00,98.78,98.9,98.66,98.76,42590.0,89.2596,89.368,89.1511,89.2415,42590.0
2022-09-06 15:30:00,98.76,98.76,98.52,98.6,62532.0,89.2415,89.2415,89.0246,89.0969,62532.0
2022-09-06 15:40:00,98.59,98.91,98.59,98.77,100736.0,89.0879,89.377,89.0879,89.2505,100736.0
2022-09-06 15:50:00,98.76,98.79,98.49,98.75,329132.0,89.2415,89.2686,88.9975,89.2324,329132.0
2022-09-07 09:30:00,98.53,99.14,98.5,99.08,172797.0,89.0336,89.5849,89.0065,89.5306,172797.0
2022-09-07 09:40:00,99.08,99.57,98.97,99.37,91042.0,89.5306,89.9734,89.4312,89.7927,91042.0
2022-09-07 09:50:00,99.36,99.61,99.15,99.53,66146.0,89.7837,90.0096,89.5939,89.9373,66146.0
2022-09-07 10:00:00,99.55,99.87,99.46,99.81,61897.0,89.9553,90.2445,89.874,90.1903,61897.0
2022-09-07 10:10:00,99.81,99.98,99.58,99.98,88518.0,90.1903,90.3439,89.9824,90.3439,88518.0
2022-09-07 10:20:00,99.95,100.39,99.94,100.35,56928.0,90.3168,90.7144,90.3078,90.6782,56928.0
2022-09-07 10:30:00,100.37,100.65,100.35,100.47,66659.0,90.6963,90.9493,90.6782,90.7867,66659.0
2022-09-07 10:40:00,100.47,100.62,100.39,100.43,65358.0,90.7867,90.9222,90.7144,90.7505,65358.0
2022-09-07 10:50:00,100.43,100.55,100.3,100.33,70119.0,90.7505,90.859,90.6331,90.6602,70119.0
2022-09-07 11:00:00,100.34,100.51,100.18,100.45,74222.0,90.6692,90.8228,90.5246,90.7686,74222.0
2022-09-07 11:10:00,100.44,100.78,100.43,100.7,66030.0,90.7596,91.0668,90.7505,90.9945,66030.0
2022-09-07 11:20:00,100.71,100.78,100.61,100.61,77249.0,91.0035,91.0668,90.9132,90.9132,77249.0
2022-09-07 11:30:00,100.62,100.73,100.5,100.59,52710.0,90.9222,91.0216,90.8138,90.8951,52710.0
2022-09-07 11:40:00,100.59,100.69,100.55,100.65,46758.0,90.8951,90.9855,90.859,90.9493,46758.0
2022-09-07 11:50:00,100.65,100.8,100.63,100.65,54602.0,90.9493,91.0849,90.9312,90.9493,54602.0
2022-09-07 12:00:00,100.66,100.68,100.39,100.57,53728.0,90.9584,90.9764,90.7144,90.877,53728.0
2022-09-07 12:10:00,100.56,100.6,100.41,100.44,42258.0,90.868,90.9041,90.7325,90.7596,42258.0
2022-09-07 12:20:00,100.45,100.49,100.35,100.42,39254.0,90.7686,90.8047,90.6782,90.7415,39254.0
2022-09-07 12:30:00,100.42,100.5,100.3,100.49,54904.0,90.7415,90.8138,90.6331,90.8047,54904.0
2022-09-07 12:40:00,100.51,100.59,100.32,100.33,74698.0,90.8228,90.8951,90.6511,90.6602,74698.0
2022-09-07 12:50:00,100.33,100.48,100.31,100.48,31298.0,90.6602,90.7957,90.6421,90.7957,31298.0
2022-09-07 13:00:00,100.5,100.65,100.49,100.61,39367.0,90.8138,90.9493,90.8047,90.9132,39367.0
2022-09-07 13:10:00,100.6,100.62,100.49,100.49,24263.0,90.9041,90.9222,90.8047,90.8047,24263.0
2022-09-07 13:20:00,100.48,100.57,100.45,100.56,37404.0,90.7957,90.877,90.7686,90.868,37404.0
2022-09-07 13:30:00,100.56,100.77,100.55,100.72,41131.0,90.868,91.0578,90.859,91.0126,41131.0
2022-09-07 13:40:00,100.72,100.94,100.72,100.91,60374.0,91.0126,91.2114,91.0126,91.1843,60374.0
2022-09-07 13:50:00,100.91,101.04,100.88,100.92,58992.0,91.1843,91.3017,91.1572,91.1933,58992.0
2022-09-07 14:00:00,100.93,101.11,100.88,100.98,51983.0,91.2023,91.365,91.1572,91.2475,51983.0
2022-09-07 14:10:00,100.97,100.98,100.6,100.62,77314.0,91.2385,91.2475,90.9041,90.9222,77314.0
2022-09-07 14:20:00,100.62,100.65,100.47,100.59,53032.0,90.9222,90.9493,90.7867,90.8951,53032.0
2022-09-07 14:30:00,100.59,100.72,100.55,100.57,70527.0,90.8951,91.0126,90.859,90.877,70527.0
2022-09-07 14:40:00,100.58,100.58,100.42,100.52,71039.0,90.8861,90.8861,90.7415,90.8319,71039.0
2022-09-07 14:50:00,100.51,100.58,100.37,100.54,56759.0,90.8228,90.8861,90.6963,90.8499,56759.0
2022-09-07 15:00:00,100.54,100.61,100.45,100.53,47829.0,90.8499,90.9132,90.7686,90.8409,47829.0
2022-09-07 15:10:00,100.53,100.54,100.37,100.41,38256.0,90.8409,90.8499,90.6963,90.7325,38256.0
2022-09-07 15:20:00,100.42,100.57,100.38,100.54,45677.0,90.7415,90.877,90.7053,90.8499,45677.0
2022-09-07 15:30:00,100.55,100.68,100.51,100.61,61697.0,90.859,90.9764,90.8228,90.9132,61697.0
2022-09-07 15:40:00,100.62,100.74,100.53,100.73,135701.0,90.9222,91.0306,90.8409,91.0216,135701.0
2022-09-07 15:50:00,100.74,100.79,100.62,100.74,305487.0,91.0306,91.0758,90.9222,91.0306,305487.0
2022-09-08 09:30:00,100.5,100.58,100.08,100.55,209041.0,90.8138,90.8861,90.4343,90.859,209041.0
2022-09-08 09:40:00,100.51,100.79,100.31,100.75,108899.0,90.8228,91.0758,90.6421,91.0397,108899.0
2022-09-08 09:50:00,100.78,100.79,100.4,100.64,45571.0,91.0668,91.0758,90.7234,90.9403,45571.0
2022-09-08 10:00:00,100.62,101.11,100.48,101.05,57441.0,90.9222,91.365,90.7957,91.3108,57441.0
2022-09-08 10:10:00,101.09,101.44,101.05,101.41,81433.0,91.3469,91.6632,91.3108,91.6361,81433.0
2022-09-08 10:20:00,101.39,101.71,101.35,101.67,85565.0,91.618,91.9072,91.5819,91.871,85565.0
2022-09-08 10:30:00,101.66,101.99,101.59,101.92,106761.0,91.862,92.1602,91.7987,92.0969,106761.0
2022-09-08 10:40:00,101.92,102.17,101.7,101.76,140049.0,92.0969,92.3228,91.8981,91.9523,140049.0
2022-09-08 10:50:00,101.74,102.11,101.72,102.06,98046.0,91.9343,92.2686,91.9162,92.2234,98046.0
2022-09-08 11:00:00,102.04,102.37,102.04,102.31,51540.0,92.2054,92.5035,92.2054,92.4493,51540.0
2022-09-08 11:10:00,102.32,102.32,102.1,102.19,44778.0,92.4584,92.4584,92.2596,92.3409,44778.0
2022-09-08 11:20:00,102.2,102.23,102.02,102.11,42626.0,92.3499,92.377,92.1873,92.2686,42626.0
2022-09-08 11:30:00,102.1,102.13,101.88,101.88,61512.0,92.2596,92.2867,92.0608,92.0608,61512.0
2022-09-08 11:40:00,101.87,101.95,101.51,101.58,102132.0,92.0517,92.124,91.7264,91.7897,102132.0
2022-09-08 11:50:00,101.58,101.67,101.5,101.65,31250.0,91.7897,91.871,91.7174,91.8529,31250.0
2022-09-08 12:00:00,101.65,101.69,100.96,101.02,57450.0,91.8529,91.8891,91.2294,91.2837,57450.0
2022-09-08 12:10:00,101.01,101.08,100.86,100.96,54969.0,91.2746,91.3379,91.1391,91.2294,54969.0
2022-09-08 12:20:00,100.95,101.18,100.77,101.17,40860.0,91.2204,91.4282,91.0578,91.4192,40860.0
2022-09-08 12:30:00,101.16,101.42,101.15,101.23,78207.0,91.4102,91.6451,91.4011,91.4734,78207.0
2022-09-08 12:40:00,101.23,101.67,101.17,101.66,75995.0,91.4734,91.871,91.4192,91.862,75995.0
2022-09-08 12:50:00,101.65,101.75,101.59,101.59,34953.0,91.8529,91.9433,91.7987,91.7987,34953.0
2022-09-08 13:00:00,101.52,101.65,101.42,101.53,29941.0,91.7355,91.8529,91.6451,91.7445,29941.0
2022-09-08 13:10:00,101.54,101.91,101.54,101.81,34768.0,91.7535,92.0879,91.7535,91.9975,34768.0
2022-09-08 13:20:00,101.82,101.9,101.76,101.83,37443.0,92.0066,92.0788,91.9523,92.0156,37443.0
2022-09-08 13:30:00,101.84,101.88,101.6,101.88,27219.0,92.0246,92.0608,91.8078,92.0608,27219.0
2022-09-08 13:40:00,101.9,102.03,101.86,102.0,49606.0,92.0788,92.1963,92.0427,92.1692,49606.0
2022-09-08 13:50:00,102.01,102.03,101.69,101.92,55051.0,92.1782,92.1963,91.8891,92.0969,55051.0
2022-09-08 14:00:00,101.94,102.09,101.92,102.06,46441.0,92.115,92.2505,92.0969,92.2234,46441.0
2022-09-08 14:10:00,102.05,102.19,102.03,102.16,42218.0,92.2144,92.3409,92.1963,92.3138,42218.0
2022-09-08 14:20:00,102.15,102.25,102.12,102.2,30696.0,92.3048,92.3951,92.2776,92.3499,30696.0
2022-09-08 14:30:00,102.21,102.37,102.2,102.35,51271.0,92.359,92.5035,92.3499,92.4855,51271.0
2022-09-08 14:40:00,102.35,102.35,101.95,102.01,36545.0,92.4855,92.4855,92.124,92.1782,36545.0
2022-09-08 14:50:00,102.02,102.09,101.93,101.99,54131.0,92.1873,92.2505,92.106,92.1602,54131.0
2022-09-08 15:00:00,101.98,102.08,101.85,101.87,68067.0,92.1511,92.2415,92.0337,92.0517,68067.0
2022-09-08 15:10:00,101.89,102.15,101.81,102.12,61725.0,92.0698,92.3048,91.9975,92.2776,61725.0
2022-09-08 15:20:00,102.14,102.15,101.95,101.98,60738.0,92.2957,92.3048,92.124,92.1511,60738.0
2022-09-08 15:30:00,101.97,102.09,101.83,101.95,63892.0,92.1421,92.2505,92.0156,92.124,63892.0
2022-09-08 15:40:00,101.95,101.95,101.75,101.86,83612.0,92.124,92.124,91.9433,92.0427,83612.0
2022-09-08 15:50:00,101.87,102.29,101.86,102.25,275717.0,92.0517,92.4313,92.0427,92.3951,275717.0
2022-09-09 09:30:00,102.5,102.85,102.33,102.4,164040.0,92.621,92.9373,92.4674,92.5307,164040.0
2022-09-09 09:40:00,102.39,102.41,101.96,102.05,45059.0,92.5216,92.5397,92.1331,92.2144,45059.0
2022-09-09 09:50:00,102.01,102.43,101.98,102.43,40587.0,92.1782,92.5578,92.1511,92.5578,40587.0
2022-09-09 10:00:00,102.39,102.63,102.31,102.55,65619.0,92.5216,92.7385,92.4493,92.6662,65619.0
2022-09-09 10:10:00,102.55,102.73,102.52,102.52,81856.0,92.6662,92.8289,92.6391,92.6391,81856.0
2022-09-09 10:20:00,102.53,102.58,102.39,102.52,42327.0,92.6481,92.6933,92.5216,92.6391,42327.0
2022-09-09 10:30:00,102.52,102.7,102.49,102.58,121774.0,92.6391,92.8017,92.612,92.6933,121774.0
2022-09-09 10:40:00,102.59,102.76,102.25,102.3,59221.0,92.7023,92.856,92.3951,92.4403,59221.0
2022-09-09 10:50:00,102.31,102.38,102.17,102.38,44100.0,92.4493,92.5126,92.3228,92.5126,44100.0
2022-09-09 11:00:00,102.39,102.5,102.31,102.43,41428.0,92.5216,92.621,92.4493,92.5578,41428.0
2022-09-09 11:10:00,102.43,102.52,102.36,102.36,27678.0,92.5578,92.6391,92.4945,92.4945,27678.0
2022-09-09 11:20:00,102.34,102.49,102.27,102.39,78665.0,92.4764,92.612,92.4132,92.5216,78665.0
2022-09-09 11:30:00,102.39,102.4,102.12,102.24,37903.0,92.5216,92.5307,92.2776,92.3861,37903.0
2022-09-09 11:40:00,102.22,102.33,102.18,102.26,36214.0,92.368,92.4674,92.3319,92.4041,36214.0
2022-09-09 11:50:00,102.27,102.38,102.17,102.38,30438.0,92.4132,92.5126,92.3228,92.5126,30438.0
2022-09-09 12:00:00,102.37,102.37,102.13,102.18,36884.0,92.5035,92.5035,92.2867,92.3319,36884.0
2022-09-09 12:10:00,102.18,102.32,102.18,102.28,23506.0,92.3319,92.4584,92.3319,92.4222,23506.0
2022-09-09 12:20:00,102.3,102.3,102.07,102.17,21501.0,92.4403,92.4403,92.2325,92.3228,21501.0
2022-09-09 12:30:00,102.18,102.35,102.13,102.21,24871.0,92.3319,92.4855,92.2867,92.359,24871.0
2022-09-09 12:40:00,102.26,102.29,102.02,102.1,17610.0,92.4041,92.4313,92.1873,92.2596,17610.0
2022-09-09 12:50:00,102.13,102.21,102.01,102.01,33527.0,92.2867,92.359,92.1782,92.1782,33527.0
2022-09-09 13:00:00,102.02,102.13,101.93,102.12,27583.0,92.1873,92.2867,92.106,92.2776,27583.0
2022-09-09 13:10:00,102.12,102.34,102.1,102.34,25824.0,92.2776,92.4764,92.2596,92.4764,25824.0
2022-09-09 13:20:00,102.32,102.34,102.11,102.15,37009.0,92.4584,92.4764,92.2686,92.3048,37009.0
2022-09-09 13:30:00,102.15,102.29,102.15,102.29,22586.0,92.3048,92.4313,92.3048,92.4313,22586.0
2022-09-09 13:40:00,102.28,102.28,102.15,102.24,29277.0,92.4222,92.4222,92.3048,92.3861,29277.0
2022-09-09 13:50:00,102.25,102.25,102.17,102.23,20039.0,92.3951,92.3951,92.3228,92.377,20039.0
2022-09-09 14:00:00,102.24,102.29,102.18,102.27,24992.0,92.3861,92.4313,92.3319,92.4132,24992.0
2022-09-09 14:10:00,102.27,102.32,102.23,102.28,29675.0,92.4132,92.4584,92.377,92.4222,29675.0
2022-09-09 14:20:00,102.27,102.38,102.27,102.33,22938.0,92.4132,92.5126,92.4132,92.4674,22938.0
2022-09-09 14:30:00,102.33,102.52,102.32,102.49,35144.0,92.4674,92.6391,92.4584,92.612,35144.0
2022-09-09 14:40:00,102.49,102.5,102.38,102.41,28912.0,92.612,92.621,92.5126,92.5397,28912.0
2022-09-09 14:50:00,102.4,102.45,102.31,102.41,32148.0,92.5307,92.5758,92.4493,92.5397,32148.0
2022-09-09 15:00:00,102.42,102.44,102.22,102.25,33198.0,92.5487,92.5668,92.368,92.3951,33198.0
2022-09-09 15:10:00,102.26,102.41,102.22,102.37,46242.0,92.4041,92.5397,92.368,92.5035,46242.0
2022-09-09 15:20:00,102.38,102.44,102.33,102.44,43337.0,92.5126,92.5668,92.4674,92.5668,43337.0
2022-09-09 15:30:00,102.43,102.43,102.24,102.29,53074.0,92.5578,92.5578,92.3861,92.4313,53074.0
2022-09-09 15:40:00,102.28,102.53,102.28,102.43,109037.0,92.4222,92.6481,92.4222,92.5578,109037.0
2022-09-09 15:50:00,102.42,102.43,102.11,102.16,331362.0,92.5487,92.5578,92.2686,92.3138,331362.0
2022-09-12 09:30:00,102.63,102.91,102.39,102.55,112038.0,92.7385,92.9915,92.5216,92.6662,112038.0
2022-09-12 09:40:00,102.54,102.84,102.42,102.84,52059.0,92.6572,92.9282,92.5487,92.9282,52059.0
2022-09-12 09:50:00,102.84,103.01,102.79,102.92,40934.0,92.9282,93.0819,92.8831,93.0005,40934.0
2022-09-12 10:00:00,102.93,102.95,102.69,102.75,45466.0,93.0096,93.0276,92.7927,92.8469,45466.0
2022-09-12 10:10:00,102.75,103.03,102.72,102.96,46133.0,92.8469,93.0999,92.8198,93.0367,46133.0
2022-09-12 10:20:00,102.94,103.11,102.92,102.98,44815.0,93.0186,93.1722,93.0005,93.0548,44815.0
2022-09-12 10:30:00,102.98,103.08,102.85,103.06,34263.0,93.0548,93.1451,92.9373,93.127,34263.0
2022-09-12 10:40:00,103.06,103.32,103.04,103.3,31227.0,93.127,93.362,93.109,93.3439,31227.0
2022-09-12 10:50:00,103.3,103.42,103.28,103.31,39195.0,93.3439,93.4523,93.3258,93.3529,39195.0
2022-09-12 11:00:00,103.33,103.59,103.27,103.57,85499.0,93.371,93.606,93.3168,93.5879,85499.0
2022-09-12 11:10:00,103.57,103.58,103.26,103.4,50735.0,93.5879,93.5969,93.3078,93.4343,50735.0
2022-09-12 11:20:00,103.42,103.43,103.19,103.25,28177.0,93.4523,93.4614,93.2445,93.2987,28177.0
2022-09-12 11:30:00,103.24,103.32,103.11,103.13,29623.0,93.2897,93.362,93.1722,93.1903,29623.0
2022-09-12 11:40:00,103.13,103.19,103.02,103.15,32912.0,93.1903,93.2445,93.0909,93.2084,32912.0
2022-09-12 11:50:00,103.16,103.17,102.88,103.01,35483.0,93.2174,93.2264,92.9644,93.0819,35483.0
2022-09-12 12:00:00,103.02,103.02,102.78,102.78,46686.0,93.0909,93.0909,92.874,92.874,46686.0
2022-09-12 12:10:00,102.77,102.96,102.75,102.82,29634.0,92.865,93.0367,92.8469,92.9102,29634.0
2022-09-12 12:20:00,102.83,103.03,102.78,102.84,21709.0,92.9192,93.0999,92.874,92.9282,21709.0
2022-09-12 12:30:00,102.85,102.86,102.73,102.81,32623.0,92.9373,92.9463,92.8289,92.9011,32623.0
2022-09-12 12:40:00,102.8,102.92,102.75,102.78,24556.0,92.8921,93.0005,92.8469,92.874,24556.0
2022-09-12 12:50:00,102.79,102.95,102.78,102.9,27706.0,92.8831,93.0276,92.874,92.9825,27706.0
2022-09-12 13:00:00,102.9,102.93,102.74,102.88,22215.0,92.9825,93.0096,92.8379,92.9644,22215.0
2022-09-12 13:10:00,102.89,102.96,102.82,102.86,22259.0,92.9734,93.0367,92.9102,92.9463,22259.0
2022-09-12 13:20:00,102.88,103.04,102.87,103.02,21019.0,92.9644,93.109,92.9554,93.0909,21019.0
2022-09-12 13:30:00,103.01,103.03,102.92,102.92,20393.0,93.0819,93.0999,93.0005,93.0005,20393.0
2022-09-12 13:40:00,102.94,102.95,102.85,102.93,24318.0,93.0186,93.0276,92.9373,93.0096,24318.0
2022-09-12 13:50:00,102.91,102.98,102.79,102.81,31630.0,92.9915,93.0548,92.8831,92.9011,31630.0
2022-09-12 14:00:00,102.78,102.83,102.75,102.81,18875.0,92.874,92.9192,92.8469,92.9011,18875.0
2022-09-12 14:10:00,102.8,102.95,102.76,102.78,22978.0,92.8921,93.0276,92.856,92.874,22978.0
2022-09-12 14:20:00,102.79,102.87,102.73,102.73,26616.0,92.8831,92.9554,92.8289,92.8289,26616.0
2022-09-12 14:30:00,102.74,102.82,102.7,102.8,19712.0,92.8379,92.9102,92.8017,92.8921,19712.0
2022-09-12 14:40:00,102.81,102.87,102.76,102.86,20087.0,92.9011,92.9554,92.856,92.9463,20087.0
2022-09-12 14:50:00,102.86,102.9,102.79,102.85,16356.0,92.9463,92.9825,92.8831,92.9373,16356.0
2022-09-12 15:00:00,102.83,102.93,102.8,102.9,27976.0,92.9192,93.0096,92.8921,92.9825,27976.0
2022-09-12 15:10:00,102.88,102.91,102.79,102.84,27446.0,92.9644,92.9915,92.8831,92.9282,27446.0
2022-09-12 15:20:00,102.85,102.93,102.65,102.7,60494.0,92.9373,93.0096,92.7566,92.8017,60494.0
2022-09-12 15:30:00,102.7,102.8,102.64,102.79,64006.0,92.8017,92.8921,92.7475,92.8831,64006.0
2022-09-12 15:40:00,102.78,103.01,102.72,102.98,77577.0,92.874,93.0819,92.8198,93.0548,77577.0
2022-09-12 15:50:00,103.02,103.11,102.8,103.05,331960.0,93.0909,93.1722,92.8921,93.118,331960.0
2022-09-13 09:30:00,101.99,102.65,101.56,101.91,137115.0,92.1602,92.7566,91.7716,92.0879,137115.0
2022-09-13 09:40:00,101.91,102.23,101.82,102.15,41921.0,92.0879,92.377,92.0066,92.3048,41921.0
2022-09-13 09:50:00,102.12,102.35,101.92,101.95,32759.0,92.2776,92.4855,92.0969,92.124,32759.0
2022-09-13 10:00:00,101.92,101.94,101.55,101.79,55814.0,92.0969,92.115,91.7626,91.9794,55814.0
2022-09-13 10:10:00,101.78,101.93,101.7,101.93,45629.0,91.9704,92.106,91.8981,92.106,45629.0
2022-09-13 10:20:00,101.93,101.95,101.72,101.87,41887.0,92.106,92.124,91.9162,92.0517,41887.0
2022-09-13 10:30:00,101.88,101.95,101.73,101.81,29633.0,92.0608,92.124,91.9252,91.9975,29633.0
2022-09-13 10:40:00,101.81,102.0,101.78,101.91,26382.0,91.9975,92.1692,91.9704,92.0879,26382.0
2022-09-13 10:50:00,101.88,102.0,101.82,101.85,30473.0,92.0608,92.1692,92.0066,92.0337,30473.0
2022-09-13 11:00:00,101.85,102.08,101.82,102.05,39334.0,92.0337,92.2415,92.0066,92.2144,39334.0
2022-09-13 11:10:00,102.06,102.25,102.04,102.06,36706.0,92.2234,92.3951,92.2054,92.2234,36706.0
2022-09-13 11:20:00,102.07,102.12,101.8,101.84,32650.0,92.2325,92.2776,91.9885,92.0246,32650.0
2022-09-13 11:30:00,101.82,101.82,101.68,101.79,32320.0,92.0066,92.0066,91.88,91.9794,32320.0
2022-09-13 11:40:00,101.78,101.79,101.6,101.72,26792.0,91.9704,91.9794,91.8078,91.9162,26792.0
2022-09-13 11:50:00,101.7,101.76,101.65,101.71,23909.0,91.8981,91.9523,91.8529,91.9072,23909.0
2022-09-13 12:00:00,101.71,101.78,101.65,101.74,27215.0,91.9072,91.9704,91.8529,91.9343,27215.0
2022-09-13 12:10:00,101.73,101.98,101.68,101.94,28209.0,91.9252,92.1511,91.88,92.115,28209.0
2022-09-13 12:20:00,101.94,101.95,101.73,101.77,40516.0,92.115,92.124,91.9252,91.9614,40516.0
2022-09-13 12:30:00,101.77,101.79,101.63,101.74,21443.0,91.9614,91.9794,91.8349,91.9343,21443.0
2022-09-13 12:40:00,101.74,101.79,101.52,101.62,26514.0,91.9343,91.9794,91.7355,91.8258,26514.0
2022-09-13 12:50:00,101.61,101.71,101.59,101.64,24181.0,91.8168,91.9072,91.7987,91.8439,24181.0
2022-09-13 13:00:00,101.64,101.84,101.61,101.78,21300.0,91.8439,92.0246,91.8168,91.9704,21300.0
2022-09-13 13:10:00,101.77,101.93,101.74,101.8,27609.0,91.9614,92.106,91.9343,91.9885,27609.0
2022-09-13 13:20:00,101.8,101.98,101.75,101.94,17238.0,91.9885,92.1511,91.9433,92.115,17238.0
2022-09-13 13:30:00,101.91,101.97,101.69,101.73,21618.0,92.0879,92.1421,91.8891,91.9252,21618.0
2022-09-13 13:40:00,101.74,101.8,101.66,101.74,26424.0,91.9343,91.9885,91.862,91.9343,26424.0
2022-09-13 13:50:00,101.75,101.76,101.62,101.65,17630.0,91.9433,91.9523,91.8258,91.8529,17630.0
2022-09-13 14:00:00,101.65,101.66,101.37,101.4,37872.0,91.8529,91.862,91.5999,91.627,37872.0
2022-09-13 14:10:00,101.4,101.57,101.35,101.56,29711.0,91.627,91.7807,91.5819,91.7716,29711.0
2022-09-13 14:20:00,101.57,101.57,101.23,101.27,32091.0,91.7807,91.7807,91.4734,91.5096,32091.0
2022-09-13 14:30:00,101.27,101.34,101.22,101.22,39662.0,91.5096,91.5728,91.4644,91.4644,39662.0
2022-09-13 14:40:00,101.22,101.25,101.07,101.07,37939.0,91.4644,91.4915,91.3288,91.3288,37939.0
2022-09-13 14:50:00,101.05,101.17,100.96,101.08,57811.0,91.3108,91.4192,91.2294,91.3379,57811.0
2022-09-13 15:00:00,101.08,101.1,100.94,100.95,31308.0,91.3379,91.3559,91.2114,91.2204,31308.0
2022-09-13 15:10:00,100.97,101.0,100.73,100.79,52682.0,91.2385,91.2656,91.0216,91.0758,52682.0
2022-09-13 15:20:00,100.78,100.89,100.71,100.71,50101.0,91.0668,91.1662,91.0035,91.0035,50101.0
2022-09-13 15:30:00,100.7,100.72,100.31,100.48,83113.0,90.9945,91.0126,90.6421,90.7957,83113.0
2022-09-13 15:40:00,100.47,100.49,100.19,100.36,133164.0,90.7867,90.8047,90.5337,90.6873,133164.0
2022-09-13 15:50:00,100.37,100.73,100.36,100.45,290059.0,90.6963,91.0216,90.6873,90.7686,290059.0
2022-09-14 09:30:00,101.06,101.79,100.76,101.54,241357.0,91.3198,91.9794,91.0487,91.7535,241357.0
2022-09-14 09:40:00,101.54,101.69,101.1,101.16,93936.0,91.7535,91.8891,91.3559,91.4102,93936.0
2022-09-14 09:50:00,101.16,101.38,100.94,101.05,51513.0,91.4102,91.609,91.2114,91.3108,51513.0
2022-09-14 10:00:00,101.08,101.15,100.78,100.94,94855.0,91.3379,91.4011,91.0668,91.2114,94855.0
2022-09-14 10:10:00,100.95,101.11,100.82,100.92,78489.0,91.2204,91.365,91.1029,91.1933,78489.0
2022-09-14 10:20:00,100.92,101.01,100.71,100.71,136031.0,91.1933,91.2746,91.0035,91.0035,136031.0
2022-09-14 10:30:00,100.72,101.34,100.71,101.25,97151.0,91.0126,91.5728,91.0035,91.4915,97151.0
2022-09-14 10:40:00,101.25,101.48,101.16,101.33,64655.0,91.4915,91.6993,91.4102,91.5638,64655.0
2022-09-14 10:50:00,101.33,101.71,101.29,101.69,60062.0,91.5638,91.9072,91.5276,91.8891,60062.0
2022-09-14 11:00:00,101.68,101.69,101.44,101.46,34275.0,91.88,91.8891,91.6632,91.6813,34275.0
2022-09-14 11:10:00,101.47,101.54,101.13,101.16,32708.0,91.6903,91.7535,91.3831,91.4102,32708.0
2022-09-14 11:20:00,101.16,101.27,101.07,101.24,53340.0,91.4102,91.5096,91.3288,91.4825,53340.0
2022-09-14 11:30:00,101.23,101.24,101.07,101.09,28872.0,91.4734,91.4825,91.3288,91.3469,28872.0
2022-09-14 11:40:00,101.09,101.26,101.05,101.09,29993.0,91.3469,91.5005,91.3108,91.3469,29993.0
2022-09-14 11:50:00,101.1,101.36,101.03,101.19,88290.0,91.3559,91.5909,91.2927,91.4373,88290.0
2022-09-14 12:00:00,101.19,101.25,101.1,101.13,32073.0,91.4373,91.4915,91.3559,91.3831,32073.0
2022-09-14 12:10:00,101.12,101.2,101.09,101.14,46549.0,91.374,91.4463,91.3469,91.3921,46549.0
2022-09-14 12:20:00,101.14,101.18,101.0,101.02,78276.0,91.3921,91.4282,91.2656,91.2837,78276.0
2022-09-14 12:30:00,101.02,101.23,101.0,101.13,43473.0,91.2837,91.4734,91.2656,91.3831,43473.0
2022-09-14 12:40:00,101.12,101.32,101.09,101.2,65731.0,91.374,91.5547,91.3469,91.4463,65731.0
2022-09-14 12:50:00,101.2,101.28,101.17,101.2,20850.0,91.4463,91.5186,91.4192,91.4463,20850.0
2022-09-14 13:00:00,101.23,101.25,101.03,101.11,22193.0,91.4734,91.4915,91.2927,91.365,22193.0
2022-09-14 13:10:00,101.11,101.2,101.09,101.13,23615.0,91.365,91.4463,91.3469,91.3831,23615.0
2022-09-14 13:20:00,101.13,101.15,101.08,101.12,28539.0,91.3831,91.4011,91.3379,91.374,28539.0
2022-09-14 13:30:00,101.13,101.16,101.06,101.11,43335.0,91.3831,91.4102,91.3198,91.365,43335.0
2022-09-14 13:40:00,101.11,101.16,100.74,100.8,75971.0,91.365,91.4102,91.0306,91.0849,75971.0
2022-09-14 13:50:00,100.77,100.96,100.77,100.85,80327.0,91.0578,91.2294,91.0578,91.13,80327.0
2022-09-14 14:00:00,100.85,100.88,100.67,100.77,44830.0,91.13,91.1572,90.9674,91.0578,44830.0
2022-09-14 14:10:00,100.77,100.83,100.69,100.78,31569.0,91.0578,91.112,90.9855,91.0668,31569.0
2022-09-14 14:20:00,100.78,100.83,100.76,100.78,25809.0,91.0668,91.112,91.0487,91.0668,25809.0
2022-09-14 14:30:00,100.78,101.04,100.78,100.96,73541.0,91.0668,91.3017,91.0668,91.2294,73541.0
2022-09-14 14:40:00,100.95,101.03,100.85,100.96,65006.0,91.2204,91.2927,91.13,91.2294,65006.0
2022-09-14 14:50:00,100.96,100.98,100.63,100.77,61651.0,91.2294,91.2475,90.9312,91.0578,61651.0
2022-09-14 15:00:00,100.75,100.81,100.69,100.76,67677.0,91.0397,91.0939,90.9855,91.0487,67677.0
2022-09-14 15:10:00,100.74,100.74,100.2,100.37,105702.0,91.0306,91.0306,90.5427,90.6963,105702.0
2022-09-14 15:20:00,100.37,100.57,100.36,100.5,86280.0,90.6963,90.877,90.6873,90.8138,86280.0
2022-09-14 15:30:00,100.49,100.54,100.21,100.51,106810.0,90.8047,90.8499,90.5517,90.8228,106810.0
2022-09-14 15:40:00,100.51,100.74,100.45,100.73,125883.0,90.8228,91.0306,90.7686,91.0216,125883.0
2022-09-14 15:50:00,100.73,101.15,100.72,101.05,402920.0,91.0216,91.4011,91.0126,91.3108,402920.0
2022-09-15 09:30:00,102.12,102.55,101.84,101.99,320159.0,92.2776,92.6662,92.0246,92.1602,320159.0
2022-09-15 09:40:00,101.98,102.31,101.84,102.27,61299.0,92.1511,92.4493,92.0246,92.4132,61299.0
2022-09-15 09:50:00,102.32,102.48,102.1,102.33,58454.0,92.4584,92.6029,92.2596,92.4674,58454.0
2022-09-15 10:00:00,102.34,102.81,102.27,102.49,113192.0,92.4764,92.9011,92.4132,92.612,113192.0
2022-09-15 10:10:00,102.49,102.57,102.27,102.36,51200.0,92.612,92.6843,92.4132,92.4945,51200.0
2022-09-15 10:20:00,102.33,102.44,102.14,102.2,63535.0,92.4674,92.5668,92.2957,92.3499,63535.0
2022-09-15 10:30:00,102.2,102.66,102.17,102.64,83017.0,92.3499,92.7656,92.3228,92.7475,83017.0
2022-09-15 10:40:00,102.63,102.65,102.35,102.46,40554.0,92.7385,92.7566,92.4855,92.5849,40554.0
2022-09-15 10:50:00,102.45,102.69,102.36,102.64,94845.0,92.5758,92.7927,92.4945,92.7475,94845.0
2022-09-15 11:00:00,102.66,102.86,102.58,102.7,90535.0,92.7656,92.9463,92.6933,92.8017,90535.0
2022-09-15 11:10:00,102.69,102.75,102.49,102.73,66992.0,92.7927,92.8469,92.612,92.8289,66992.0
2022-09-15 11:20:00,102.73,102.91,102.68,102.75,103622.0,92.8289,92.9915,92.7837,92.8469,103622.0
2022-09-15 11:30:00,102.74,102.77,102.52,102.63,96643.0,92.8379,92.865,92.6391,92.7385,96643.0
2022-09-15 11:40:00,102.64,102.69,102.37,102.47,68334.0,92.7475,92.7927,92.5035,92.5939,68334.0
2022-09-15 11:50:00,102.46,102.54,102.39,102.46,109115.0,92.5849,92.6572,92.5216,92.5849,109115.0
2022-09-15 12:00:00,102.45,102.61,102.4,102.5,96006.0,92.5758,92.7204,92.5307,92.621,96006.0
2022-09-15 12:10:00,102.51,102.66,102.4,102.66,67728.0,92.6301,92.7656,92.5307,92.7656,67728.0
2022-09-15 12:20:00,102.66,102.67,102.49,102.53,34086.0,92.7656,92.7746,92.612,92.6481,34086.0
2022-09-15 12:30:00,102.52,102.84,102.52,102.84,53554.0,92.6391,92.9282,92.6391,92.9282,53554.0
2022-09-15 12:40:00,102.83,102.96,102.78,102.82,41280.0,92.9192,93.0367,92.874,92.9102,41280.0
2022-09-15 12:50:00,102.82,102.82,102.68,102.73,57083.0,92.9102,92.9102,92.7837,92.8289,57083.0
2022-09-15 13:00:00,102.73,103.06,102.73,103.0,50868.0,92.8289,93.127,92.8289,93.0728,50868.0
2022-09-15 13:10:00,103.0,103.15,102.98,103.09,63454.0,93.0728,93.2084,93.0548,93.1542,63454.0
2022-09-15 13:20:00,103.1,103.24,103.03,103.22,56950.0,93.1632,93.2897,93.0999,93.2716,56950.0
2022-09-15 13:30:00,103.22,103.42,103.21,103.31,147580.0,93.2716,93.4523,93.2626,93.3529,147580.0
2022-09-15 13:40:00,103.32,103.41,103.03,103.07,84292.0,93.362,93.4433,93.0999,93.1361,84292.0
2022-09-15 13:50:00,103.06,103.23,103.04,103.23,69400.0,93.127,93.2807,93.109,93.2807,69400.0
2022-09-15 14:00:00,103.24,103.24,102.74,102.82,71095.0,93.2897,93.2897,92.8379,92.9102,71095.0
2022-09-15 14:10:00,102.81,103.13,102.8,103.13,45338.0,92.9011,93.1903,92.8921,93.1903,45338.0
2022-09-15 14:20:00,103.1,103.34,103.1,103.29,58710.0,93.1632,93.3801,93.1632,93.3349,58710.0
2022-09-15 14:30:00,103.3,103.39,103.17,103.28,53810.0,93.3439,93.4252,93.2264,93.3258,53810.0
2022-09-15 14:40:00,103.29,103.3,102.92,102.92,47057.0,93.3349,93.3439,93.0005,93.0005,47057.0
2022-09-15 14:50:00,102.92,103.01,102.79,102.84,54948.0,93.0005,93.0819,92.8831,92.9282,54948.0
2022-09-15 15:00:00,102.83,102.85,102.66,102.76,62906.0,92.9192,92.9373,92.7656,92.856,62906.0
2022-09-15 15:10:00,102.75,102.76,102.5,102.54,112082.0,92.8469,92.856,92.621,92.6572,112082.0
2022-09-15 15:20:00,102.54,102.59,102.21,102.28,71515.0,92.6572,92.7023,92.359,92.4222,71515.0
2022-09-15 15:30:00,102.29,102.33,102.13,102.26,117926.0,92.4313,92.4674,92.2867,92.4041,117926.0
2022-09-15 15:40:00,102.25,102.61,102.17,102.49,184628.0,92.3951,92.7204,92.3228,92.612,184628.0
2022-09-15 15:50:00,102.46,102.66,102.28,102.31,326838.0,92.5849,92.7656,92.4222,92.4493,326838.0
2022-09-16 09:30:00,102.16,102.46,101.72,102.12,1013123.0,92.3138,92.5849,91.9162,92.2776,1013123.0
2022-09-16 09:40:00,102.13,102.39,101.95,102.14,151816.0,92.2867,92.5216,92.124,92.2957,151816.0
2022-09-16 09:50:00,102.15,102.38,101.99,102.08,105396.0,92.3048,92.5126,92.1602,92.2415,105396.0
2022-09-16 10:00:00,102.08,102.15,101.73,101.96,87047.0,92.2415,92.3048,91.9252,92.1331,87047.0
2022-09-16 10:10:00,101.95,102.27,101.88,101.9,80784.0,92.124,92.4132,92.0608,92.0788,80784.0
2022-09-16 10:20:00,101.88,101.97,101.76,101.83,59817.0,92.0608,92.1421,91.9523,92.0156,59817.0
2022-09-16 10:30:00,101.86,101.99,101.75,101.76,55745.0,92.0427,92.1602,91.9433,91.9523,55745.0
2022-09-16 10:40:00,101.74,101.81,101.48,101.49,63932.0,91.9343,91.9975,91.6993,91.7084,63932.0
2022-09-16 10:50:00,101.5,101.76,101.42,101.51,68036.0,91.7174,91.9523,91.6451,91.7264,68036.0
2022-09-16 11:00:00,101.51,101.73,101.39,101.61,49184.0,91.7264,91.9252,91.618,91.8168,49184.0
2022-09-16 11:10:00,101.6,101.68,101.47,101.61,39294.0,91.8078,91.88,91.6903,91.8168,39294.0
2022-09-16 11:20:00,101.6,101.65,101.41,101.57,32881.0,91.8078,91.8529,91.6361,91.7807,32881.0
2022-09-16 11:30:00,101.57,101.79,101.36,101.38,85674.0,91.7807,91.9794,91.5909,91.609,85674.0
2022-09-16 11:40:00,101.36,101.59,101.33,101.51,48265.0,91.5909,91.7987,91.5638,91.7264,48265.0
2022-09-16 11:50:00,101.5,101.7,101.44,101.66,40843.0,91.7174,91.8981,91.6632,91.862,40843.0
2022-09-16 12:00:00,101.66,101.77,101.49,101.5,38545.0,91.862,91.9614,91.7084,91.7174,38545.0
2022-09-16 12:10:00,101.49,101.56,101.33,101.35,44660.0,91.7084,91.7716,91.5638,91.5819,44660.0
2022-09-16 12:20:00,101.34,101.39,101.27,101.33,42012.0,91.5728,91.618,91.5096,91.5638,42012.0
2022-09-16 12:30:00,101.33,101.51,101.32,101.45,52229.0,91.5638,91.7264,91.5547,91.6722,52229.0
2022-09-16 12:40:00,101.49,101.5,101.34,101.47,42954.0,91.7084,91.7174,91.5728,91.6903,42954.0
2022-09-16 12:50:00,101.47,101.71,101.44,101.64,41630.0,91.6903,91.9072,91.6632,91.8439,41630.0
2022-09-16 13:00:00,101.64,101.68,101.49,101.52,61903.0,91.8439,91.88,91.7084,91.7355,61903.0
2022-09-16 13:10:00,101.53,101.55,101.34,101.34,28804.0,91.7445,91.7626,91.5728,91.5728,28804.0
2022-09-16 13:20:00,101.36,101.44,101.24,101.31,47228.0,91.5909,91.6632,91.4825,91.5457,47228.0
2022-09-16 13:30:00,101.3,101.42,101.23,101.28,45801.0,91.5367,91.6451,91.4734,91.5186,45801.0
2022-09-16 13:40:00,101.29,101.33,101.13,101.14,53576.0,91.5276,91.5638,91.3831,91.3921,53576.0
2022-09-16 13:50:00,101.15,101.15,100.98,101.06,69230.0,91.4011,91.4011,91.2475,91.3198,69230.0
2022-09-16 14:00:00,101.05,101.15,101.0,101.09,41439.0,91.3108,91.4011,91.2656,91.3469,41439.0
2022-09-16 14:10:00,101.09,101.3,101.08,101.23,40862.0,91.3469,91.5367,91.3379,91.4734,40862.0
2022-09-16 14:20:00,101.22,101.66,101.19,101.64,76745.0,91.4644,91.862,91.4373,91.8439,76745.0
2022-09-16 14:30:00,101.62,101.64,101.48,101.55,41632.0,91.8258,91.8439,91.6993,91.7626,41632.0
2022-09-16 14:40:00,101.55,101.81,101.46,101.79,36459.0,91.7626,91.9975,91.6813,91.9794,36459.0
2022-09-16 14:50:00,101.78,101.93,101.69,101.85,55648.0,91.9704,92.106,91.8891,92.0337,55648.0
2022-09-16 15:00:00,101.86,102.02,101.76,101.9,53685.0,92.0427,92.1873,91.9523,92.0788,53685.0
2022-09-16 15:10:00,101.9,101.91,101.64,101.72,52929.0,92.0788,92.0879,91.8439,91.9162,52929.0
2022-09-16 15:20:00,101.73,101.96,101.66,101.8,71510.0,91.9252,92.1331,91.862,91.9885,71510.0
2022-09-16 15:30:00,101.79,102.1,101.65,102.09,116341.0,91.9794,92.2596,91.8529,92.2505,116341.0
2022-09-16 15:40:00,102.1,102.26,102.1,102.25,211421.0,92.2596,92.4041,92.2596,92.3951,211421.0
2022-09-16 15:50:00,102.24,102.27,101.99,102.08,519265.0,92.3861,92.4132,92.1602,92.2415,519265.0
2022-09-19 09:30:00,101.06,101.15,100.3,100.59,173509.0,91.3198,91.4011,90.6331,90.8951,173509.0
2022-09-19 09:40:00,100.58,100.87,100.56,100.81,45022.0,90.8861,91.1481,90.868,91.0939,45022.0
2022-09-19 09:50:00,100.81,100.91,100.46,100.5,53076.0,91.0939,91.1843,90.7776,90.8138,53076.0
2022-09-19 10:00:00,100.51,100.62,100.33,100.58,53713.0,90.8228,90.9222,90.6602,90.8861,53713.0
2022-09-19 10:10:00,100.58,100.92,100.57,100.74,106085.0,90.8861,91.1933,90.877,91.0306,106085.0
2022-09-19 10:20:00,100.75,101.02,100.68,101.0,53489.0,91.0397,91.2837,90.9764,91.2656,53489.0
2022-09-19 10:30:00,101.01,101.2,101.0,101.18,39585.0,91.2746,91.4463,91.2656,91.4282,39585.0
2022-09-19 10:40:00,101.23,101.38,101.22,101.34,47018.0,91.4734,91.609,91.4644,91.5728,47018.0
2022-09-19 10:50:00,101.32,101.56,101.32,101.4,53853.0,91.5547,91.7716,91.5547,91.627,53853.0
2022-09-19 11:00:00,101.42,101.72,101.41,101.49,52409.0,91.6451,91.9162,91.6361,91.7084,52409.0
2022-09-19 11:10:00,101.48,101.66,101.34,101.57,59246.0,91.6993,91.862,91.5728,91.7807,59246.0
2022-09-19 11:20:00,101.58,101.59,101.28,101.3,69051.0,91.7897,91.7987,91.5186,91.5367,69051.0
2022-09-19 11:30:00,101.25,101.3,101.1,101.25,42673.0,91.4915,91.5367,91.3559,91.4915,42673.0
2022-09-19 11:40:00,101.24,101.36,101.21,101.31,56620.0,91.4825,91.5909,91.4553,91.5457,56620.0
2022-09-19 11:50:00,101.31,101.42,101.12,101.19,111506.0,91.5457,91.6451,91.374,91.4373,111506.0
2022-09-19 12:00:00,101.2,101.34,101.05,101.31,48495.0,91.4463,91.5728,91.3108,91.5457,48495.0
2022-09-19 12:10:00,101.29,101.43,101.22,101.37,47042.0,91.5276,91.6541,91.4644,91.5999,47042.0
2022-09-19 12:20:00,101.37,101.42,101.23,101.31,70424.0,91.5999,91.6451,91.4734,91.5457,70424.0
2022-09-19 12:30:00,101.31,101.67,101.29,101.56,73606.0,91.5457,91.871,91.5276,91.7716,73606.0
2022-09-19 12:40:00,101.55,101.56,101.39,101.4,45149.0,91.7626,91.7716,91.618,91.627,45149.0
2022-09-19 12:50:00,101.41,101.61,101.41,101.59,28978.0,91.6361,91.8168,91.6361,91.7987,28978.0
2022-09-19 13:00:00,101.6,101.69,101.57,101.66,42526.0,91.8078,91.8891,91.7807,91.862,42526.0
2022-09-19 13:10:00,101.64,101.65,101.4,101.46,43720.0,91.8439,91.8529,91.627,91.6813,43720.0
2022-09-19 13:20:00,101.47,101.6,101.41,101.54,40044.0,91.6903,91.8078,91.6361,91.7535,40044.0
2022-09-19 13:30:00,101.55,101.55,101.28,101.41,74231.0,91.7626,91.7626,91.5186,91.6361,74231.0
2022-09-19 13:40:00,101.4,101.65,101.38,101.56,47639.0,91.627,91.8529,91.609,91.7716,47639.0
2022-09-19 13:50:00,101.55,101.6,101.35,101.36,41841.0,91.7626,91.8078,91.5819,91.5909,41841.0
2022-09-19 14:00:00,101.36,101.39,101.17,101.31,45722.0,91.5909,91.618,91.4192,91.5457,45722.0
2022-09-19 14:10:00,101.3,101.31,101.16,101.22,43862.0,91.5367,91.5457,91.4102,91.4644,43862.0
2022-09-19 14:20:00,101.22,101.24,101.09,101.21,51297.0,91.4644,91.4825,91.3469,91.4553,51297.0
2022-09-19 14:30:00,101.22,101.24,101.06,101.11,89265.0,91.4644,91.4825,91.3198,91.365,89265.0
2022-09-19 14:40:00,101.1,101.1,100.87,100.89,86626.0,91.3559,91.3559,91.1481,91.1662,86626.0
2022-09-19 14:50:00,100.89,101.08,100.86,101.06,124885.0,91.1662,91.3379,91.1391,91.3198,124885.0
2022-09-19 15:00:00,101.08,101.65,101.08,101.62,103163.0,91.3379,91.8529,91.3379,91.8258,103163.0
2022-09-19 15:10:00,101.61,101.86,101.6,101.73,95536.0,91.8168,92.0427,91.8078,91.9252,95536.0
2022-09-19 15:20:00,101.73,102.0,101.68,101.94,61712.0,91.9252,92.1692,91.88,92.115,61712.0
2022-09-19 15:30:00,101.95,102.02,101.87,101.97,62283.0,92.124,92.1873,92.0517,92.1421,62283.0
2022-09-19 15:40:00,101.98,102.11,101.97,102.06,78918.0,92.1511,92.2686,92.1421,92.2234,78918.0
2022-09-19 15:50:00,102.07,102.17,101.95,102.13,231875.0,92.2325,92.3228,92.124,92.2867,231875.0
2022-09-20 09:30:00,101.47,101.99,101.25,101.26,120399.0,91.6903,92.1602,91.4915,91.5005,120399.0
2022-09-20 09:40:00,101.25,101.25,100.84,100.93,81957.0,91.4915,91.4915,91.121,91.2023,81957.0
2022-09-20 09:50:00,100.92,100.93,100.76,100.77,51299.0,91.1933,91.2023,91.0487,91.0578,51299.0
2022-09-20 10:00:00,100.77,100.88,100.62,100.67,57383.0,91.0578,91.1572,90.9222,90.9674,57383.0
2022-09-20 10:10:00,100.67,100.68,100.43,100.45,79349.0,90.9674,90.9764,90.7505,90.7686,79349.0
2022-09-20 10:20:00,100.41,100.59,100.38,100.58,75998.0,90.7325,90.8951,90.7053,90.8861,75998.0
2022-09-20 10:30:00,100.59,100.6,100.33,100.5,86109.0,90.8951,90.9041,90.6602,90.8138,86109.0
2022-09-20 10:40:00,100.52,100.97,100.42,100.94,192585.0,90.8319,91.2385,90.7415,91.2114,192585.0
2022-09-20 10:50:00,100.95,101.03,100.68,100.97,91004.0,91.2204,91.2927,90.9764,91.2385,91004.0
2022-09-20 11:00:00,100.96,101.04,100.8,100.9,77135.0,91.2294,91.3017,91.0849,91.1752,77135.0
2022-09-20 11:10:00,100.9,100.95,100.83,100.89,33262.0,91.1752,91.2204,91.112,91.1662,33262.0
2022-09-20 11:20:00,100.88,100.89,100.75,100.77,35922.0,91.1572,91.1662,91.0397,91.0578,35922.0
2022-09-20 11:30:00,100.77,100.95,100.74,100.91,35520.0,91.0578,91.2204,91.0306,91.1843,35520.0
2022-09-20 11:40:00,100.9,101.22,100.89,101.2,46247.0,91.1752,91.4644,91.1662,91.4463,46247.0
2022-09-20 11:50:00,101.21,101.35,101.19,101.26,50485.0,91.4553,91.5819,91.4373,91.5005,50485.0
2022-09-20 12:00:00,101.27,101.41,101.24,101.34,52588.0,91.5096,91.6361,91.4825,91.5728,52588.0
2022-09-20 12:10:00,101.33,101.39,101.23,101.26,27272.0,91.5638,91.618,91.4734,91.5005,27272.0
2022-09-20 12:20:00,101.26,101.29,101.07,101.08,37660.0,91.5005,91.5276,91.3288,91.3379,37660.0
2022-09-20 12:30:00,101.07,101.15,100.98,101.12,37709.0,91.3288,91.4011,91.2475,91.374,37709.0
2022-09-20 12:40:00,101.11,101.19,101.08,101.12,29441.0,91.365,91.4373,91.3379,91.374,29441.0
2022-09-20 12:50:00,101.1,101.21,101.05,101.06,37256.0,91.3559,91.4553,91.3108,91.3198,37256.0
2022-09-20 13:00:00,101.06,101.14,100.96,101.06,31087.0,91.3198,91.3921,91.2294,91.3198,31087.0
2022-09-20 13:10:00,101.05,101.05,100.87,100.93,37713.0,91.3108,91.3108,91.1481,91.2023,37713.0
2022-09-20 13:20:00,100.94,101.1,100.87,100.88,27871.0,91.2114,91.3559,91.1481,91.1572,27871.0
2022-09-20 13:30:00,100.88,101.0,100.83,100.93,49342.0,91.1572,91.2656,91.112,91.2023,49342.0
2022-09-20 13:40:00,100.94,101.08,100.9,100.91,57192.0,91.2114,91.3379,91.1752,91.1843,57192.0
2022-09-20 13:50:00,100.9,100.93,100.71,100.73,62560.0,91.1752,91.2023,91.0035,91.0216,62560.0
2022-09-20 14:00:00,100.74,100.82,100.69,100.78,60687.0,91.0306,91.1029,90.9855,91.0668,60687.0
2022-09-20 14:10:00,100.78,100.81,100.63,100.8,51541.0,91.0668,91.0939,90.9312,91.0849,51541.0
2022-09-20 14:20:00,100.82,101.03,100.78,100.94,59400.0,91.1029,91.2927,91.0668,91.2114,59400.0
2022-09-20 14:30:00,100.93,100.93,100.69,100.75,35502.0,91.2023,91.2023,90.9855,91.0397,35502.0
2022-09-20 14:40:00,100.76,101.05,100.59,101.02,59488.0,91.0487,91.3108,90.8951,91.2837,59488.0
2022-09-20 14:50:00,101.03,101.06,100.88,101.02,56320.0,91.2927,91.3198,91.1572,91.2837,56320.0
2022-09-20 15:00:00,101.0,101.11,100.84,100.87,46271.0,91.2656,91.365,91.121,91.1481,46271.0
2022-09-20 15:10:00,100.87,101.21,100.82,101.2,59891.0,91.1481,91.4553,91.1029,91.4463,59891.0
2022-09-20 15:20:00,101.21,101.32,101.18,101.25,74415.0,91.4553,91.5547,91.4282,91.4915,74415.0
2022-09-20 15:30:00,101.25,101.5,101.11,101.45,83789.0,91.4915,91.7174,91.365,91.6722,83789.0
2022-09-20 15:40:00,101.45,101.64,101.42,101.52,106092.0,91.6722,91.8439,91.6451,91.7355,106092.0
2022-09-20 15:50:00,101.5,101.55,101.23,101.34,281959.0,91.7174,91.7626,91.4734,91.5728,281959.0
2022-09-21 09:30:00,101.94,102.68,101.94,102.63,121744.0,92.115,92.7837,92.115,92.7385,121744.0
2022-09-21 09:40:00,102.65,102.67,102.29,102.58,40877.0,92.7566,92.7746,92.4313,92.6933,40877.0
2022-09-21 09:50:00,102.6,102.74,102.49,102.7,46681.0,92.7114,92.8379,92.612,92.8017,46681.0
2022-09-21 10:00:00,102.7,102.85,102.62,102.82,38558.0,92.8017,92.9373,92.7295,92.9102,38558.0
2022-09-21 10:10:00,102.82,102.96,102.76,102.86,29377.0,92.9102,93.0367,92.856,92.9463,29377.0
2022-09-21 10:20:00,102.87,102.91,102.72,102.79,37230.0,92.9554,92.9915,92.8198,92.8831,37230.0
2022-09-21 10:30:00,102.79,102.79,102.64,102.73,34555.0,92.8831,92.8831,92.7475,92.8289,34555.0
2022-09-21 10:40:00,102.71,102.72,102.41,102.46,31284.0,92.8108,92.8198,92.5397,92.5849,31284.0
2022-09-21 10:50:00,102.45,102.53,102.43,102.49,22654.0,92.5758,92.6481,92.5578,92.612,22654.0
2022-09-21 11:00:00,102.51,102.58,102.32,102.35,34180.0,92.6301,92.6933,92.4584,92.4855,34180.0
2022-09-21 11:10:00,102.35,102.53,102.19,102.3,117524.0,92.4855,92.6481,92.3409,92.4403,117524.0
2022-09-21 11:20:00,102.29,102.5,102.06,102.07,59934.0,92.4313,92.621,92.2234,92.2325,59934.0
2022-09-21 11:30:00,102.07,102.16,102.01,102.14,23519.0,92.2325,92.3138,92.1782,92.2957,23519.0
2022-09-21 11:40:00,102.14,102.22,102.0,102.02,17151.0,92.2957,92.368,92.1692,92.1873,17151.0
2022-09-21 11:50:00,102.03,102.06,101.97,102.02,23962.0,92.1963,92.2234,92.1421,92.1873,23962.0
2022-09-21 12:00:00,102.05,102.16,102.04,102.11,26022.0,92.2144,92.3138,92.2054,92.2686,26022.0
2022-09-21 12:10:00,102.12,102.16,101.94,101.96,29011.0,92.2776,92.3138,92.115,92.1331,29011.0
2022-09-21 12:20:00,101.94,101.94,101.74,101.89,34091.0,92.115,92.115,91.9343,92.0698,34091.0
2022-09-21 12:30:00,101.88,101.9,101.75,101.76,25959.0,92.0608,92.0788,91.9433,91.9523,25959.0
2022-09-21 12:40:00,101.75,101.76,101.61,101.66,25550.0,91.9433,91.9523,91.8168,91.862,25550.0
2022-09-21 12:50:00,101.66,101.68,101.57,101.61,16257.0,91.862,91.88,91.7807,91.8168,16257.0
2022-09-21 13:00:00,101.62,101.7,101.59,101.63,24071.0,91.8258,91.8981,91.7987,91.8349,24071.0
2022-09-21 13:10:00,101.64,101.72,101.52,101.54,21923.0,91.8439,91.9162,91.7355,91.7535,21923.0
2022-09-21 13:20:00,101.54,101.55,101.45,101.5,21900.0,91.7535,91.7626,91.6722,91.7174,21900.0
2022-09-21 13:30:00,101.53,101.65,101.52,101.65,74557.0,91.7445,91.8529,91.7355,91.8529,74557.0
2022-09-21 13:40:00,101.67,101.73,101.58,101.6,17560.0,91.871,91.9252,91.7897,91.8078,17560.0
2022-09-21 13:50:00,101.59,101.9,101.58,101.68,47922.0,91.7987,92.0788,91.7897,91.88,47922.0
2022-09-21 14:00:00,101.64,101.68,100.5,101.09,90810.0,91.8439,91.88,90.8138,91.3469,90810.0
2022-09-21 14:10:00,101.11,101.15,100.46,100.69,47006.0,91.365,91.4011,90.7776,90.9855,47006.0
2022-09-21 14:20:00,100.7,100.92,100.63,100.72,49522.0,90.9945,91.1933,90.9312,91.0126,49522.0
2022-09-21 14:30:00,100.7,101.26,100.5,101.02,100606.0,90.9945,91.5005,90.8138,91.2837,100606.0
2022-09-21 14:40:00,100.96,102.02,100.87,101.52,107781.0,91.2294,92.1873,91.1481,91.7355,107781.0
2022-09-21 14:50:00,101.48,101.82,101.25,101.68,115160.0,91.6993,92.0066,91.4915,91.88,115160.0
2022-09-21 15:00:00,101.75,101.79,101.29,101.29,54963.0,91.9433,91.9794,91.5276,91.5276,54963.0
2022-09-21 15:10:00,101.28,101.49,100.62,101.2,88547.0,91.5186,91.7084,90.9222,91.4463,88547.0
2022-09-21 15:20:00,101.18,101.19,100.54,100.58,53546.0,91.4282,91.4373,90.8499,90.8861,53546.0
2022-09-21 15:30:00,100.56,100.71,100.13,100.17,106500.0,90.868,91.0035,90.4794,90.5156,106500.0
2022-09-21 15:40:00,100.17,100.29,99.87,100.05,145071.0,90.5156,90.624,90.2445,90.4071,145071.0
2022-09-21 15:50:00,100.07,100.35,99.75,99.76,285845.0,90.4252,90.6782,90.1361,90.1451,285845.0
2022-09-22 09:30:00,99.8,99.81,98.92,99.18,115851.0,90.1812,90.1903,89.3861,89.621,115851.0
2022-09-22 09:40:00,99.18,99.68,99.12,99.62,66486.0,89.621,90.0728,89.5668,90.0186,66486.0
2022-09-22 09:50:00,99.64,99.97,99.54,99.55,138566.0,90.0367,90.3349,89.9463,89.9553,138566.0
2022-09-22 10:00:00,99.54,99.94,99.4,99.92,122587.0,89.9463,90.3078,89.8198,90.2897,122587.0
2022-09-22 10:10:00,99.91,99.93,99.37,99.42,131162.0,90.2806,90.2987,89.7927,89.8379,131162.0
2022-09-22 10:20:00,99.43,100.01,99.36,99.91,57889.0,89.8469,90.371,89.7837,90.2806,57889.0
2022-09-22 10:30:00,99.92,100.01,99.7,99.74,50027.0,90.2897,90.371,90.0909,90.127,50027.0
2022-09-22 10:40:00,99.73,99.88,99.68,99.81,96870.0,90.118,90.2535,90.0728,90.1903,96870.0
2022-09-22 10:50:00,99.8,99.81,99.45,99.63,69222.0,90.1812,90.1903,89.865,90.0276,69222.0
2022-09-22 11:00:00,99.63,99.73,99.49,99.65,66943.0,90.0276,90.118,89.9011,90.0457,66943.0
2022-09-22 11:10:00,99.63,99.63,99.34,99.35,40053.0,90.0276,90.0276,89.7656,89.7746,40053.0
2022-09-22 11:20:00,99.35,99.58,99.33,99.49,45868.0,89.7746,89.9824,89.7565,89.9011,45868.0
2022-09-22 11:30:00,99.5,99.7,99.49,99.67,52608.0,89.9102,90.0909,89.9011,90.0638,52608.0
2022-09-22 11:40:00,99.67,99.84,99.54,99.83,21683.0,90.0638,90.2174,89.9463,90.2084,21683.0
2022-09-22 11:50:00,99.83,99.94,99.73,99.79,20632.0,90.2084,90.3078,90.118,90.1722,20632.0
2022-09-22 12:00:00,99.78,99.9,99.72,99.85,20362.0,90.1632,90.2716,90.109,90.2264,20362.0
2022-09-22 12:10:00,99.85,100.03,99.79,99.98,35282.0,90.2264,90.3891,90.1722,90.3439,35282.0
2022-09-22 12:20:00,99.99,100.28,99.9,100.08,34784.0,90.3529,90.615,90.2716,90.4343,34784.0
2022-09-22 12:30:00,100.07,100.1,99.96,100.02,21124.0,90.4252,90.4523,90.3258,90.38,21124.0
2022-09-22 12:40:00,99.99,100.13,99.98,100.04,21536.0,90.3529,90.4794,90.3439,90.3981,21536.0
2022-09-22 12:50:00,100.04,100.23,100.04,100.11,22056.0,90.3981,90.5698,90.3981,90.4614,22056.0
2022-09-22 13:00:00,100.1,100.21,100.08,100.12,17314.0,90.4523,90.5517,90.4343,90.4704,17314.0
2022-09-22 13:10:00,100.12,100.15,99.98,100.08,18684.0,90.4704,90.4975,90.3439,90.4343,18684.0
2022-09-22 13:20:00,100.07,100.25,100.06,100.25,15849.0,90.4252,90.5879,90.4162,90.5879,15849.0
2022-09-22 13:30:00,100.25,100.29,100.11,100.18,32929.0,90.5879,90.624,90.4614,90.5246,32929.0
2022-09-22 13:40:00,100.18,100.27,100.14,100.25,42258.0,90.5246,90.6059,90.4885,90.5879,42258.0
2022-09-22 13:50:00,100.27,100.38,100.26,100.27,64925.0,90.6059,90.7053,90.5969,90.6059,64925.0
2022-09-22 14:00:00,100.29,100.33,100.19,100.25,53905.0,90.624,90.6602,90.5337,90.5879,53905.0
2022-09-22 14:10:00,100.24,100.37,100.23,100.27,40898.0,90.5788,90.6963,90.5698,90.6059,40898.0
2022-09-22 14:20:00,100.28,100.57,100.16,100.53,82673.0,90.615,90.877,90.5065,90.8409,82673.0
2022-09-22 14:30:00,100.53,100.63,100.41,100.63,113478.0,90.8409,90.9312,90.7325,90.9312,113478.0
2022-09-22 14:40:00,100.64,100.69,100.52,100.56,71443.0,90.9403,90.9855,90.8319,90.868,71443.0
2022-09-22 14:50:00,100.57,100.87,100.57,100.84,54035.0,90.877,91.1481,90.877,91.121,54035.0
2022-09-22 15:00:00,100.84,100.93,100.7,100.73,68684.0,91.121,91.2023,90.9945,91.0216,68684.0
2022-09-22 15:10:00,100.74,100.82,100.56,100.56,51374.0,91.0306,91.1029,90.868,90.868,51374.0
2022-09-22 15:20:00,100.57,100.59,100.39,100.49,47687.0,90.877,90.8951,90.7144,90.8047,47687.0
2022-09-22 15:30:00,100.49,100.59,100.22,100.26,155429.0,90.8047,90.8951,90.5608,90.5969,155429.0
2022-09-22 15:40:00,100.26,100.4,100.12,100.3,251423.0,90.5969,90.7234,90.4704,90.6331,251423.0
2022-09-22 15:50:00,100.3,100.32,99.78,99.83,307995.0,90.6331,90.6511,90.1632,90.2084,307995.0
2022-09-23 09:30:00,99.48,99.55,98.6,98.63,176937.0,89.8921,89.9553,89.0969,89.124,176937.0
2022-09-23 09:40:00,98.62,98.81,98.32,98.36,128095.0,89.115,89.2867,88.8439,88.88,128095.0
2022-09-23 09:50:00,98.35,98.36,98.05,98.28,102343.0,88.871,88.88,88.5999,88.8077,102343.0
2022-09-23 10:00:00,98.27,98.41,98.06,98.41,95193.0,88.7987,88.9252,88.6089,88.9252,95193.0
2022-09-23 10:10:00,98.38,98.61,98.29,98.43,58382.0,88.8981,89.1059,88.8168,88.9433,58382.0
2022-09-23 10:20:00,98.43,98.46,98.28,98.42,46077.0,88.9433,88.9704,88.8077,88.9342,46077.0
2022-09-23 10:30:00,98.41,98.41,98.15,98.18,65351.0,88.9252,88.9252,88.6903,88.7174,65351.0
2022-09-23 10:40:00,98.16,98.28,97.9,97.98,60147.0,88.6993,88.8077,88.4644,88.5367,60147.0
2022-09-23 10:50:00,97.98,98.03,97.83,97.84,40597.0,88.5367,88.5818,88.4011,88.4101,40597.0
2022-09-23 11:00:00,97.84,98.14,97.83,98.14,36757.0,88.4101,88.6812,88.4011,88.6812,36757.0
2022-09-23 11:10:00,98.14,98.15,97.92,98.13,31226.0,88.6812,88.6903,88.4824,88.6722,31226.0
2022-09-23 11:20:00,98.15,98.22,98.0,98.06,32811.0,88.6903,88.7535,88.5547,88.6089,32811.0
2022-09-23 11:30:00,98.06,98.13,97.83,97.86,30578.0,88.6089,88.6722,88.4011,88.4282,30578.0
2022-09-23 11:40:00,97.86,97.97,97.62,97.65,45989.0,88.4282,88.5276,88.2114,88.2385,45989.0
2022-09-23 11:50:00,97.63,97.85,97.55,97.82,35033.0,88.2204,88.4192,88.1481,88.3921,35033.0
2022-09-23 12:00:00,97.81,97.87,97.65,97.66,49418.0,88.383,88.4373,88.2385,88.2475,49418.0
2022-09-23 12:10:00,97.66,97.66,97.56,97.6,29059.0,88.2475,88.2475,88.1571,88.1933,29059.0
2022-09-23 12:20:00,97.6,97.65,97.3,97.31,48630.0,88.1933,88.2385,87.9222,87.9312,48630.0
2022-09-23 12:30:00,97.28,97.38,97.18,97.36,60992.0,87.9041,87.9945,87.8138,87.9764,60992.0
2022-09-23 12:40:00,97.36,97.55,97.31,97.46,49983.0,87.9764,88.1481,87.9312,88.0668,49983.0
2022-09-23 12:50:00,97.46,97.68,97.41,97.67,32743.0,88.0668,88.2656,88.0216,88.2565,32743.0
2022-09-23 13:00:00,97.67,97.89,97.64,97.78,31259.0,88.2565,88.4553,88.2294,88.3559,31259.0
2022-09-23 13:10:00,97.78,97.94,97.76,97.93,30993.0,88.3559,88.5005,88.3379,88.4915,30993.0
2022-09-23 13:20:00,97.92,97.92,97.57,97.57,27240.0,88.4824,88.4824,88.1662,88.1662,27240.0
2022-09-23 13:30:00,97.57,97.61,97.46,97.47,29722.0,88.1662,88.2023,88.0668,88.0758,29722.0
2022-09-23 13:40:00,97.49,97.69,97.43,97.63,32789.0,88.0939,88.2746,88.0397,88.2204,32789.0
2022-09-23 13:50:00,97.63,97.78,97.62,97.69,34205.0,88.2204,88.3559,88.2114,88.2746,34205.0
2022-09-23 14:00:00,97.69,97.76,97.43,97.43,47444.0,88.2746,88.3379,88.0397,88.0397,47444.0
2022-09-23 14:10:00,97.44,97.44,96.95,97.04,46260.0,88.0487,88.0487,87.6059,87.6873,46260.0
2022-09-23 14:20:00,97.05,97.26,97.0,97.09,45042.0,87.6963,87.8861,87.6511,87.7324,45042.0
2022-09-23 14:30:00,97.08,97.1,96.96,97.02,61505.0,87.7234,87.7415,87.615,87.6692,61505.0
2022-09-23 14:40:00,97.02,97.19,96.97,97.13,56438.0,87.6692,87.8228,87.624,87.7686,56438.0
2022-09-23 14:50:00,97.11,97.21,96.97,97.0,68334.0,87.7505,87.8409,87.624,87.6511,68334.0
2022-09-23 15:00:00,97.0,97.6,96.99,97.52,59015.0,87.6511,88.1933,87.6421,88.121,59015.0
2022-09-23 15:10:00,97.53,97.77,97.4,97.66,42712.0,88.13,88.3469,88.0126,88.2475,42712.0
2022-09-23 15:20:00,97.68,97.81,97.57,97.78,68195.0,88.2656,88.383,88.1662,88.3559,68195.0
2022-09-23 15:30:00,97.79,97.99,97.71,97.98,66888.0,88.365,88.5457,88.2927,88.5367,66888.0
2022-09-23 15:40:00,97.97,98.28,97.93,98.27,128283.0,88.5276,88.8077,88.4915,88.7987,128283.0
2022-09-23 15:50:00,98.27,98.45,98.14,98.39,406701.0,88.7987,88.9614,88.6812,88.9071,406701.0
2022-09-26 09:30:00,97.59,97.88,97.13,97.77,169402.0,88.1842,88.4463,87.7686,88.3469,169402.0
2022-09-26 09:40:00,97.77,98.04,97.63,97.68,56727.0,88.3469,88.5909,88.2204,88.2656,56727.0
2022-09-26 09:50:00,97.68,97.76,97.31,97.36,64597.0,88.2656,88.3379,87.9312,87.9764,64597.0
2022-09-26 10:00:00,97.36,97.43,97.02,97.05,77045.0,87.9764,88.0397,87.6692,87.6963,77045.0
2022-09-26 10:10:00,97.05,97.53,96.86,97.37,73272.0,87.6963,88.13,87.5246,87.9854,73272.0
2022-09-26 10:20:00,97.37,97.81,97.37,97.79,56279.0,87.9854,88.383,87.9854,88.365,56279.0
2022-09-26 10:30:00,97.8,97.8,97.63,97.72,44858.0,88.374,88.374,88.2204,88.3017,44858.0
2022-09-26 10:40:00,97.72,97.73,97.49,97.57,68549.0,88.3017,88.3108,88.0939,88.1662,68549.0
2022-09-26 10:50:00,97.58,97.92,97.54,97.84,64967.0,88.1752,88.4824,88.1391,88.4101,64967.0
2022-09-26 11:00:00,97.84,98.11,97.84,97.88,44625.0,88.4101,88.6541,88.4101,88.4463,44625.0
2022-09-26 11:10:00,97.87,97.95,97.77,97.89,31760.0,88.4373,88.5095,88.3469,88.4553,31760.0
2022-09-26 11:20:00,97.89,97.91,97.71,97.72,34099.0,88.4553,88.4734,88.2927,88.3017,34099.0
2022-09-26 11:30:00,97.7,97.74,97.5,97.62,38671.0,88.2836,88.3198,88.1029,88.2114,38671.0
2022-09-26 11:40:00,97.65,97.84,97.57,97.8,43135.0,88.2385,88.4101,88.1662,88.374,43135.0
2022-09-26 11:50:00,97.8,97.93,97.63,97.9,37663.0,88.374,88.4915,88.2204,88.4644,37663.0
2022-09-26 12:00:00,97.93,97.93,97.73,97.79,27130.0,88.4915,88.4915,88.3108,88.365,27130.0
2022-09-26 12:10:00,97.78,97.89,97.65,97.65,34213.0,88.3559,88.4553,88.2385,88.2385,34213.0
2022-09-26 12:20:00,97.64,97.65,97.3,97.37,40331.0,88.2294,88.2385,87.9222,87.9854,40331.0
2022-09-26 12:30:00,97.38,97.41,97.3,97.33,27594.0,87.9945,88.0216,87.9222,87.9493,27594.0
2022-09-26 12:40:00,97.33,97.53,97.31,97.44,23198.0,87.9493,88.13,87.9312,88.0487,23198.0
2022-09-26 12:50:00,97.44,97.62,97.44,97.58,26522.0,88.0487,88.2114,88.0487,88.1752,26522.0
2022-09-26 13:00:00,97.57,97.57,97.24,97.24,24531.0,88.1662,88.1662,87.868,87.868,24531.0
2022-09-26 13:10:00,97.24,97.25,96.98,97.15,71893.0,87.868,87.877,87.633,87.7867,71893.0
2022-09-26 13:20:00,97.15,97.29,97.0,97.28,128345.0,87.7867,87.9132,87.6511,87.9041,128345.0
2022-09-26 13:30:00,97.28,97.75,97.27,97.63,53887.0,87.9041,88.3288,87.8951,88.2204,53887.0
2022-09-26 13:40:00,97.64,97.66,97.46,97.53,43957.0,88.2294,88.2475,88.0668,88.13,43957.0
2022-09-26 13:50:00,97.54,97.66,97.44,97.46,27918.0,88.1391,88.2475,88.0487,88.0668,27918.0
2022-09-26 14:00:00,97.42,97.74,97.39,97.72,41289.0,88.0306,88.3198,88.0035,88.3017,41289.0
2022-09-26 14:10:00,97.71,97.86,97.66,97.83,42673.0,88.2927,88.4282,88.2475,88.4011,42673.0
2022-09-26 14:20:00,97.79,97.81,97.53,97.54,25238.0,88.365,88.383,88.13,88.1391,25238.0
2022-09-26 14:30:00,97.51,97.67,97.49,97.57,26501.0,88.112,88.2565,88.0939,88.1662,26501.0
2022-09-26 14:40:00,97.59,97.98,97.53,97.93,32561.0,88.1842,88.5367,88.13,88.4915,32561.0
2022-09-26 14:50:00,97.93,98.01,97.88,97.91,32243.0,88.4915,88.5638,88.4463,88.4734,32243.0
2022-09-26 15:00:00,97.92,98.05,97.77,97.97,32598.0,88.4824,88.5999,88.3469,88.5276,32598.0
2022-09-26 15:10:00,97.95,97.96,97.61,97.89,52263.0,88.5095,88.5186,88.2023,88.4553,52263.0
2022-09-26 15:20:00,97.85,97.92,97.65,97.79,36074.0,88.4192,88.4824,88.2385,88.365,36074.0
2022-09-26 15:30:00,97.79,97.92,97.64,97.8,74379.0,88.365,88.4824,88.2294,88.374,74379.0
2022-09-26 15:40:00,97.8,98.16,97.78,98.08,81758.0,88.374,88.6993,88.3559,88.627,81758.0
2022-09-26 15:50:00,98.09,98.35,97.71,97.79,301993.0,88.6361,88.871,88.2927,88.365,301993.0
2022-09-27 09:30:00,98.1,98.59,98.03,98.56,153035.0,88.6451,89.0879,88.5818,89.0608,153035.0
2022-09-27 09:40:00,98.57,99.31,98.53,99.09,71650.0,89.0698,89.7385,89.0336,89.5397,71650.0
2022-09-27 09:50:00,99.11,99.15,98.81,99.02,68254.0,89.5577,89.5939,89.2867,89.4764,68254.0
2022-09-27 10:00:00,99.04,99.04,98.49,98.55,120493.0,89.4945,89.4945,88.9975,89.0517,120493.0
2022-09-27 10:10:00,98.55,98.71,98.44,98.64,72450.0,89.0517,89.1963,88.9523,89.133,72450.0
2022-09-27 10:20:00,98.62,98.99,98.5,98.5,65747.0,89.115,89.4493,89.0065,89.0065,65747.0
2022-09-27 10:30:00,98.5,98.74,98.49,98.54,56246.0,89.0065,89.2234,88.9975,89.0427,56246.0
2022-09-27 10:40:00,98.53,98.99,98.48,98.92,53927.0,89.0336,89.4493,88.9885,89.3861,53927.0
2022-09-27 10:50:00,98.91,98.91,98.6,98.6,37627.0,89.377,89.377,89.0969,89.0969,37627.0
2022-09-27 11:00:00,98.6,98.72,98.45,98.69,46148.0,89.0969,89.2053,88.9614,89.1782,46148.0
2022-09-27 11:10:00,98.7,98.72,98.37,98.48,55948.0,89.1873,89.2053,88.8891,88.9885,55948.0
2022-09-27 11:20:00,98.49,98.55,97.98,98.04,58555.0,88.9975,89.0517,88.5367,88.5909,58555.0
2022-09-27 11:30:00,98.03,98.21,98.01,98.03,48013.0,88.5818,88.7445,88.5638,88.5818,48013.0
2022-09-27 11:40:00,98.05,98.12,97.86,97.87,44117.0,88.5999,88.6632,88.4282,88.4373,44117.0
2022-09-27 11:50:00,97.86,97.94,97.7,97.7,40183.0,88.4282,88.5005,88.2836,88.2836,40183.0
2022-09-27 12:00:00,97.69,97.76,97.58,97.59,46213.0,88.2746,88.3379,88.1752,88.1842,46213.0
2022-09-27 12:10:00,97.58,97.59,97.4,97.43,120813.0,88.1752,88.1842,88.0126,88.0397,120813.0
2022-09-27 12:20:00,97.42,97.53,97.38,97.41,77152.0,88.0306,88.13,87.9945,88.0216,77152.0
2022-09-27 12:30:00,97.4,97.51,97.08,97.2,90337.0,88.0126,88.112,87.7234,87.8318,90337.0
2022-09-27 12:40:00,97.18,97.37,97.17,97.35,33151.0,87.8138,87.9854,87.8047,87.9674,33151.0
2022-09-27 12:50:00,97.34,97.44,97.1,97.39,87807.0,87.9583,88.0487,87.7415,88.0035,87807.0
2022-09-27 13:00:00,97.38,97.38,97.02,97.25,58857.0,87.9945,87.9945,87.6692,87.877,58857.0
2022-09-27 13:10:00,97.24,97.38,97.14,97.33,42990.0,87.868,87.9945,87.7776,87.9493,42990.0
2022-09-27 13:20:00,97.34,97.35,97.22,97.28,33300.0,87.9583,87.9674,87.8499,87.9041,33300.0
2022-09-27 13:30:00,97.27,97.35,97.11,97.13,101051.0,87.8951,87.9674,87.7505,87.7686,101051.0
2022-09-27 13:40:00,97.13,97.16,96.98,97.03,40438.0,87.7686,87.7957,87.633,87.6782,40438.0
2022-09-27 13:50:00,97.02,97.1,96.87,97.08,52409.0,87.6692,87.7415,87.5336,87.7234,52409.0
2022-09-27 14:00:00,97.09,97.35,97.02,97.32,40093.0,87.7324,87.9674,87.6692,87.9403,40093.0
2022-09-27 14:10:00,97.34,97.45,97.28,97.36,43352.0,87.9583,88.0577,87.9041,87.9764,43352.0
2022-09-27 14:20:00,97.36,97.5,97.3,97.47,44774.0,87.9764,88.1029,87.9222,88.0758,44774.0
2022-09-27 14:30:00,97.45,97.5,97.29,97.45,52660.0,88.0577,88.1029,87.9132,88.0577,52660.0
2022-09-27 14:40:00,97.45,97.64,97.33,97.64,67545.0,88.0577,88.2294,87.9493,88.2294,67545.0
2022-09-27 14:50:00,97.61,97.65,97.51,97.61,63635.0,88.2023,88.2385,88.112,88.2023,63635.0
2022-09-27 15:00:00,97.61,97.63,97.2,97.41,134122.0,88.2023,88.2204,87.8318,88.0216,134122.0
2022-09-27 15:10:00,97.4,97.46,97.16,97.43,71984.0,88.0126,88.0668,87.7957,88.0397,71984.0
2022-09-27 15:20:00,97.41,97.41,97.15,97.22,75445.0,88.0216,88.0216,87.7867,87.8499,75445.0
2022-09-27 15:30:00,97.23,97.24,96.98,97.04,112070.0,87.8589,87.868,87.633,87.6873,112070.0
2022-09-27 15:40:00,97.03,97.25,97.0,97.18,121618.0,87.6782,87.877,87.6511,87.8138,121618.0
2022-09-27 15:50:00,97.17,97.41,97.15,97.22,288411.0,87.8047,88.0216,87.7867,87.8499,288411.0
2022-09-28 09:30:00,98.05,98.05,97.05,97.14,139053.0,88.5999,88.5999,87.6963,87.7776,139053.0
2022-09-28 09:40:00,97.15,97.29,96.95,97.13,59339.0,87.7867,87.9132,87.6059,87.7686,59339.0
2022-09-28 09:50:00,97.15,97.23,96.99,97.05,74921.0,87.7867,87.8589,87.6421,87.6963,74921.0
2022-09-28 10:00:00,97.05,97.43,96.94,97.03,51426.0,87.6963,88.0397,87.5969,87.6782,51426.0
2022-09-28 10:10:00,97.03,97.19,96.9,96.99,49479.0,87.6782,87.8228,87.5607,87.6421,49479.0
2022-09-28 10:20:00,96.99,97.29,96.99,97.26,48559.0,87.6421,87.9132,87.6421,87.8861,48559.0
2022-09-28 10:30:00,97.29,97.52,97.16,97.37,65627.0,87.9132,88.121,87.7957,87.9854,65627.0
2022-09-28 10:40:00,97.37,97.69,97.3,97.64,64041.0,87.9854,88.2746,87.9222,88.2294,64041.0
2022-09-28 10:50:00,97.65,97.75,97.56,97.64,55429.0,88.2385,88.3288,88.1571,88.2294,55429.0
2022-09-28 11:00:00,97.63,97.75,97.53,97.56,47697.0,88.2204,88.3288,88.13,88.1571,47697.0
2022-09-28 11:10:00,97.56,97.65,97.45,97.45,40129.0,88.1571,88.2385,88.0577,88.0577,40129.0
2022-09-28 11:20:00,97.45,97.77,97.44,97.66,59109.0,88.0577,88.3469,88.0487,88.2475,59109.0
2022-09-28 11:30:00,97.67,97.73,97.49,97.5,59933.0,88.2565,88.3108,88.0939,88.1029,59933.0
2022-09-28 11:40:00,97.49,97.71,97.43,97.66,53779.0,88.0939,88.2927,88.0397,88.2475,53779.0
2022-09-28 11:50:00,97.68,97.86,97.63,97.8,34458.0,88.2656,88.4282,88.2204,88.374,34458.0
2022-09-28 12:00:00,97.81,97.89,97.67,97.69,52206.0,88.383,88.4553,88.2565,88.2746,52206.0
2022-09-28 12:10:00,97.69,98.16,97.67,98.16,69724.0,88.2746,88.6993,88.2565,88.6993,69724.0
2022-09-28 12:20:00,98.16,98.22,98.08,98.13,49727.0,88.6993,88.7535,88.627,88.6722,49727.0
2022-09-28 12:30:00,98.14,98.27,98.08,98.17,33950.0,88.6812,88.7987,88.627,88.7083,33950.0
2022-09-28 12:40:00,98.18,98.51,98.16,98.42,42342.0,88.7174,89.0156,88.6993,88.9342,42342.0
2022-09-28 12:50:00,98.42,98.45,98.17,98.24,64365.0,88.9342,88.9614,88.7083,88.7716,64365.0
2022-09-28 13:00:00,98.26,98.52,98.24,98.51,48409.0,88.7897,89.0246,88.7716,89.0156,48409.0
2022-09-28 13:10:00,98.51,98.64,98.45,98.55,44675.0,89.0156,89.133,88.9614,89.0517,44675.0
2022-09-28 13:20:00,98.57,98.57,98.31,98.35,39250.0,89.0698,89.0698,88.8349,88.871,39250.0
2022-09-28 13:30:00,98.36,98.36,98.18,98.3,43192.0,88.88,88.88,88.7174,88.8258,43192.0
2022-09-28 13:40:00,98.27,98.31,98.09,98.11,64488.0,88.7987,88.8349,88.6361,88.6541,64488.0
2022-09-28 13:50:00,98.11,98.16,97.99,98.15,57822.0,88.6541,88.6993,88.5457,88.6903,57822.0
2022-09-28 14:00:00,98.15,98.29,98.15,98.24,40001.0,88.6903,88.8168,88.6903,88.7716,40001.0
2022-09-28 14:10:00,98.22,98.24,97.97,97.99,47013.0,88.7535,88.7716,88.5276,88.5457,47013.0
2022-09-28 14:20:00,97.98,98.02,97.89,97.98,42072.0,88.5367,88.5728,88.4553,88.5367,42072.0
2022-09-28 14:30:00,97.98,98.12,97.97,98.07,35478.0,88.5367,88.6632,88.5276,88.618,35478.0
2022-09-28 14:40:00,98.08,98.08,97.89,98.0,39901.0,88.627,88.627,88.4553,88.5547,39901.0
2022-09-28 14:50:00,98.02,98.1,98.01,98.07,40832.0,88.5728,88.6451,88.5638,88.618,40832.0
2022-09-28 15:00:00,98.07,98.58,98.07,98.49,56101.0,88.618,89.0788,88.618,88.9975,56101.0
2022-09-28 15:10:00,98.47,98.51,98.32,98.34,45137.0,88.9794,89.0156,88.8439,88.862,45137.0
2022-09-28 15:20:00,98.34,98.48,98.3,98.42,48088.0,88.862,88.9885,88.8258,88.9342,48088.0
2022-09-28 15:30:00,98.43,98.68,98.42,98.65,75129.0,88.9433,89.1692,88.9342,89.1421,75129.0
2022-09-28 15:40:00,98.63,98.82,98.59,98.7,126776.0,89.124,89.2957,89.0879,89.1873,126776.0
2022-09-28 15:50:00,98.66,98.67,98.05,98.1,379458.0,89.1511,89.1602,88.5999,88.6451,379458.0
2022-09-29 09:30:00,98.01,98.21,97.26,97.26,180331.0,88.5638,88.7445,87.8861,87.8861,180331.0
2022-09-29 09:40:00,97.23,97.27,96.51,96.52,118833.0,87.8589,87.8951,87.2083,87.2174,118833.0
2022-09-29 09:50:00,96.52,96.81,96.49,96.59,106297.0,87.2174,87.4794,87.1903,87.2806,106297.0
2022-09-29 10:00:00,96.58,96.69,96.28,96.36,119883.0,87.2716,87.371,87.0005,87.0728,119883.0
2022-09-29 10:10:00,96.34,96.54,96.25,96.34,78862.0,87.0547,87.2354,86.9734,87.0547,78862.0
2022-09-29 10:20:00,96.35,96.52,96.29,96.48,53077.0,87.0638,87.2174,87.0095,87.1812,53077.0
2022-09-29 10:30:00,96.48,96.64,96.2,96.26,115839.0,87.1812,87.3258,86.9282,86.9824,115839.0
2022-09-29 10:40:00,96.25,96.49,96.24,96.42,44739.0,86.9734,87.1903,86.9644,87.127,44739.0
2022-09-29 10:50:00,96.43,96.74,96.43,96.59,78631.0,87.136,87.4162,87.136,87.2806,78631.0
2022-09-29 11:00:00,96.58,96.75,96.38,96.66,74633.0,87.2716,87.4252,87.0909,87.3439,74633.0
2022-09-29 11:10:00,96.66,96.67,96.31,96.33,55433.0,87.3439,87.3529,87.0276,87.0457,55433.0
2022-09-29 11:20:00,96.31,96.43,96.25,96.38,68431.0,87.0276,87.136,86.9734,87.0909,68431.0
2022-09-29 11:30:00,96.38,96.53,96.29,96.43,70706.0,87.0909,87.2264,87.0095,87.136,70706.0
2022-09-29 11:40:00,96.41,96.77,96.41,96.72,42400.0,87.118,87.4433,87.118,87.3981,42400.0
2022-09-29 11:50:00,96.75,96.95,96.68,96.69,38194.0,87.4252,87.6059,87.362,87.371,38194.0
2022-09-29 12:00:00,96.7,96.83,96.64,96.82,41717.0,87.38,87.4975,87.3258,87.4885,41717.0
2022-09-29 12:10:00,96.82,96.84,96.58,96.59,36068.0,87.4885,87.5065,87.2716,87.2806,36068.0
2022-09-29 12:20:00,96.58,96.72,96.53,96.68,36190.0,87.2716,87.3981,87.2264,87.362,36190.0
2022-09-29 12:30:00,96.68,96.88,96.6,96.83,53498.0,87.362,87.5427,87.2897,87.4975,53498.0
2022-09-29 12:40:00,96.81,96.81,96.65,96.7,20213.0,87.4794,87.4794,87.3348,87.38,20213.0
2022-09-29 12:50:00,96.71,96.74,96.53,96.55,39263.0,87.3891,87.4162,87.2264,87.2445,39263.0
2022-09-29 13:00:00,96.52,96.56,96.35,96.37,33969.0,87.2174,87.2535,87.0638,87.0818,33969.0
2022-09-29 13:10:00,96.38,96.42,96.28,96.3,17693.0,87.0909,87.127,87.0005,87.0186,17693.0
2022-09-29 13:20:00,96.3,96.32,96.17,96.23,25963.0,87.0186,87.0366,86.9011,86.9553,25963.0
2022-09-29 13:30:00,96.21,96.36,96.17,96.25,41776.0,86.9372,87.0728,86.9011,86.9734,41776.0
2022-09-29 13:40:00,96.25,96.28,96.13,96.23,44596.0,86.9734,87.0005,86.865,86.9553,44596.0
2022-09-29 13:50:00,96.25,96.28,96.11,96.28,65272.0,86.9734,87.0005,86.8469,87.0005,65272.0
2022-09-29 14:00:00,96.28,96.33,96.15,96.23,69716.0,87.0005,87.0457,86.883,86.9553,69716.0
2022-09-29 14:10:00,96.25,96.28,96.16,96.2,39356.0,86.9734,87.0005,86.8921,86.9282,39356.0
2022-09-29 14:20:00,96.22,96.53,96.19,96.47,47556.0,86.9463,87.2264,86.9192,87.1722,47556.0
2022-09-29 14:30:00,96.47,96.58,96.34,96.51,65418.0,87.1722,87.2716,87.0547,87.2083,65418.0
2022-09-29 14:40:00,96.52,96.72,96.51,96.62,64399.0,87.2174,87.3981,87.2083,87.3077,64399.0
2022-09-29 14:50:00,96.61,96.63,96.36,96.38,44592.0,87.2987,87.3168,87.0728,87.0909,44592.0
2022-09-29 15:00:00,96.38,96.6,96.37,96.45,56494.0,87.0909,87.2897,87.0818,87.1541,56494.0
2022-09-29 15:10:00,96.44,96.78,96.43,96.7,74515.0,87.1451,87.4523,87.136,87.38,74515.0
2022-09-29 15:20:00,96.7,96.81,96.61,96.66,97803.0,87.38,87.4794,87.2987,87.3439,97803.0
2022-09-29 15:30:00,96.65,97.0,96.63,96.92,136289.0,87.3348,87.6511,87.3168,87.5788,136289.0
2022-09-29 15:40:00,96.93,97.1,96.84,96.93,209933.0,87.5879,87.7415,87.5065,87.5879,209933.0
2022-09-29 15:50:00,96.94,97.14,96.88,96.99,444003.0,87.5969,87.7776,87.5427,87.6421,444003.0
2022-09-30 09:30:00,97.01,97.58,96.9,97.24,154006.0,87.6601,88.1752,87.5607,87.868,154006.0
2022-09-30 09:40:00,97.18,97.58,97.03,97.32,70713.0,87.8138,88.1752,87.6782,87.9403,70713.0
2022-09-30 09:50:00,97.29,97.73,97.26,97.73,31560.0,87.9132,88.3108,87.8861,88.3108,31560.0
2022-09-30 10:00:00,97.75,97.84,97.25,97.28,52098.0,88.3288,88.4101,87.877,87.9041,52098.0
2022-09-30 10:10:00,97.26,97.34,97.01,97.18,57080.0,87.8861,87.9583,87.6601,87.8138,57080.0
2022-09-30 10:20:00,97.18,97.39,97.13,97.23,38582.0,87.8138,88.0035,87.7686,87.8589,38582.0
2022-09-30 10:30:00,97.26,97.56,97.22,97.51,30459.0,87.8861,88.1571,87.8499,88.112,30459.0
2022-09-30 10:40:00,97.54,97.65,97.5,97.59,30604.0,88.1391,88.2385,88.1029,88.1842,30604.0
2022-09-30 10:50:00,97.6,97.69,97.24,97.24,25063.0,88.1933,88.2746,87.868,87.868,25063.0
2022-09-30 11:00:00,97.27,97.52,97.17,97.52,63175.0,87.8951,88.121,87.8047,88.121,63175.0
2022-09-30 11:10:00,97.51,97.63,97.41,97.43,37075.0,88.112,88.2204,88.0216,88.0397,37075.0
2022-09-30 11:20:00,97.42,97.52,97.38,97.42,41261.0,88.0306,88.121,87.9945,88.0306,41261.0
2022-09-30 11:30:00,97.44,97.57,97.39,97.42,42103.0,88.0487,88.1662,88.0035,88.0306,42103.0
2022-09-30 11:40:00,97.4,97.42,97.04,97.05,34244.0,88.0126,88.0306,87.6873,87.6963,34244.0
2022-09-30 11:50:00,97.05,97.06,96.95,97.03,30328.0,87.6963,87.7053,87.6059,87.6782,30328.0
2022-09-30 12:00:00,97.03,97.07,96.91,96.93,25317.0,87.6782,87.7144,87.5698,87.5879,25317.0
2022-09-30 12:10:00,96.91,97.11,96.88,97.05,30174.0,87.5698,87.7505,87.5427,87.6963,30174.0
2022-09-30 12:20:00,97.06,97.23,96.97,97.08,22157.0,87.7053,87.8589,87.624,87.7234,22157.0
2022-09-30 12:30:00,97.06,97.18,96.93,96.95,36906.0,87.7053,87.8138,87.5879,87.6059,36906.0
2022-09-30 12:40:00,96.96,97.1,96.95,97.04,16135.0,87.615,87.7415,87.6059,87.6873,16135.0
2022-09-30 12:50:00,97.03,97.04,96.94,96.97,20791.0,87.6782,87.6873,87.5969,87.624,20791.0
2022-09-30 13:00:00,96.98,97.03,96.87,97.0,21877.0,87.633,87.6782,87.5336,87.6511,21877.0
2022-09-30 13:10:00,97.0,97.11,96.87,96.9,24022.0,87.6511,87.7505,87.5336,87.5607,24022.0
2022-09-30 13:20:00,96.9,97.04,96.86,97.02,37199.0,87.5607,87.6873,87.5246,87.6692,37199.0
2022-09-30 13:30:00,97.0,97.07,96.84,96.88,55253.0,87.6511,87.7144,87.5065,87.5427,55253.0
2022-09-30 13:40:00,96.86,96.86,96.7,96.74,16680.0,87.5246,87.5246,87.38,87.4162,16680.0
2022-09-30 13:50:00,96.73,96.81,96.69,96.72,36175.0,87.4071,87.4794,87.371,87.3981,36175.0
2022-09-30 14:00:00,96.72,96.75,96.54,96.63,69930.0,87.3981,87.4252,87.2354,87.3168,69930.0
2022-09-30 14:10:00,96.64,96.77,96.62,96.65,61686.0,87.3258,87.4433,87.3077,87.3348,61686.0
2022-09-30 14:20:00,96.66,96.68,96.26,96.32,38611.0,87.3439,87.362,86.9824,87.0366,38611.0
2022-09-30 14:30:00,96.33,96.42,96.22,96.28,42324.0,87.0457,87.127,86.9463,87.0005,42324.0
2022-09-30 14:40:00,96.29,96.3,95.95,96.09,60466.0,87.0095,87.0186,86.7023,86.8288,60466.0
2022-09-30 14:50:00,96.08,96.14,95.92,95.97,58458.0,86.8198,86.874,86.6752,86.7204,58458.0
2022-09-30 15:00:00,95.97,96.26,95.92,96.03,49401.0,86.7204,86.9824,86.6752,86.7746,49401.0
2022-09-30 15:10:00,96.01,96.11,95.83,96.06,66436.0,86.7565,86.8469,86.5939,86.8017,66436.0
2022-09-30 15:20:00,96.07,96.15,95.87,96.12,85547.0,86.8107,86.883,86.63,86.8559,85547.0
2022-09-30 15:30:00,96.14,96.28,95.87,95.95,96264.0,86.874,87.0005,86.63,86.7023,96264.0
2022-09-30 15:40:00,95.95,96.1,95.86,96.01,131979.0,86.7023,86.8379,86.621,86.7565,131979.0
2022-09-30 15:50:00,96.01,96.02,95.27,95.43,799493.0,86.7565,86.7656,86.0878,86.2324,799493.0
2022-10-03 09:30:00,95.98,96.15,95.37,95.69,239552.0,86.7294,86.883,86.1782,86.4674,239552.0
2022-10-03 09:40:00,95.68,95.91,95.65,95.7,56244.0,86.4583,86.6662,86.4312,86.4764,56244.0
2022-10-03 09:50:00,95.73,96.4,95.73,96.08,84831.0,86.5035,87.1089,86.5035,86.8198,84831.0
2022-10-03 10:00:00,96.11,96.87,96.11,96.86,47755.0,86.8469,87.5336,86.8469,87.5246,47755.0
2022-10-03 10:10:00,96.92,97.12,96.87,97.12,36700.0,87.5788,87.7595,87.5336,87.7595,36700.0
2022-10-03 10:20:00,97.11,97.33,97.11,97.14,56309.0,87.7505,87.9493,87.7505,87.7776,56309.0
2022-10-03 10:30:00,97.14,97.2,96.74,96.82,39175.0,87.7776,87.8318,87.4162,87.4885,39175.0
2022-10-03 10:40:00,96.81,97.04,96.71,96.99,50720.0,87.4794,87.6873,87.3891,87.6421,50720.0
2022-10-03 10:50:00,96.97,97.13,96.9,96.95,44368.0,87.624,87.7686,87.5607,87.6059,44368.0
2022-10-03 11:00:00,96.93,97.04,96.65,96.99,55469.0,87.5879,87.6873,87.3348,87.6421,55469.0
2022-10-03 11:10:00,97.03,97.03,96.79,96.79,26847.0,87.6782,87.6782,87.4613,87.4613,26847.0
2022-10-03 11:20:00,96.79,96.94,96.67,96.94,31410.0,87.4613,87.5969,87.3529,87.5969,31410.0
2022-10-03 11:30:00,96.95,97.04,96.81,96.89,37053.0,87.6059,87.6873,87.4794,87.5517,37053.0
2022-10-03 11:40:00,96.9,96.94,96.78,96.88,31313.0,87.5607,87.5969,87.4523,87.5427,31313.0
2022-10-03 11:50:00,96.9,96.97,96.84,96.88,28681.0,87.5607,87.624,87.5065,87.5427,28681.0
2022-10-03 12:00:00,96.88,97.3,96.88,97.27,28068.0,87.5427,87.9222,87.5427,87.8951,28068.0
2022-10-03 12:10:00,97.25,97.33,97.21,97.22,24951.0,87.877,87.9493,87.8409,87.8499,24951.0
2022-10-03 12:20:00,97.23,97.24,96.91,96.93,32931.0,87.8589,87.868,87.5698,87.5879,32931.0
2022-10-03 12:30:00,96.91,97.02,96.8,97.0,37656.0,87.5698,87.6692,87.4704,87.6511,37656.0
2022-10-03 12:40:00,97.01,97.2,97.0,97.12,25676.0,87.6601,87.8318,87.6511,87.7595,25676.0
2022-10-03 12:50:00,97.11,97.24,97.0,97.24,46063.0,87.7505,87.868,87.6511,87.868,46063.0
2022-10-03 13:00:00,97.24,97.29,97.06,97.29,21510.0,87.868,87.9132,87.7053,87.9132,21510.0
2022-10-03 13:10:00,97.3,97.32,97.23,97.29,17924.0,87.9222,87.9403,87.8589,87.9132,17924.0
2022-10-03 13:20:00,97.3,97.45,97.28,97.32,22620.0,87.9222,88.0577,87.9041,87.9403,22620.0
2022-10-03 13:30:00,97.33,97.54,97.32,97.54,37882.0,87.9493,88.1391,87.9403,88.1391,37882.0
2022-10-03 13:40:00,97.55,97.66,97.53,97.61,54902.0,88.1481,88.2475,88.13,88.2023,54902.0
2022-10-03 13:50:00,97.6,97.6,97.42,97.48,30465.0,88.1933,88.1933,88.0306,88.0848,30465.0
2022-10-03 14:00:00,97.5,97.8,97.5,97.76,35480.0,88.1029,88.374,88.1029,88.3379,35480.0
2022-10-03 14:10:00,97.78,97.88,97.74,97.83,27694.0,88.3559,88.4463,88.3198,88.4011,27694.0
2022-10-03 14:20:00,97.83,97.97,97.81,97.93,63709.0,88.4011,88.5276,88.383,88.4915,63709.0
2022-10-03 14:30:00,97.94,97.94,97.84,97.87,43616.0,88.5005,88.5005,88.4101,88.4373,43616.0
2022-10-03 14:40:00,97.87,97.98,97.84,97.93,40594.0,88.4373,88.5367,88.4101,88.4915,40594.0
2022-10-03 14:50:00,97.94,98.13,97.94,98.07,45305.0,88.5005,88.6722,88.5005,88.618,45305.0
2022-10-03 15:00:00,98.05,98.17,98.01,98.08,53947.0,88.5999,88.7083,88.5638,88.627,53947.0
2022-10-03 15:10:00,98.08,98.08,97.74,97.91,100341.0,88.627,88.627,88.3198,88.4734,100341.0
2022-10-03 15:20:00,97.9,98.0,97.84,97.96,81504.0,88.4644,88.5547,88.4101,88.5186,81504.0
2022-10-03 15:30:00,97.95,98.09,97.94,98.01,85080.0,88.5095,88.6361,88.5005,88.5638,85080.0
2022-10-03 15:40:00,98.01,98.04,97.78,97.82,110839.0,88.5638,88.5909,88.3559,88.3921,110839.0
2022-10-03 15:50:00,97.79,97.83,97.6,97.74,276080.0,88.365,88.4011,88.1933,88.3198,276080.0
2022-10-04 09:30:00,98.19,99.02,97.58,99.02,199471.0,88.7264,89.4764,88.1752,89.4764,199471.0
2022-10-04 09:40:00,99.02,99.33,98.96,99.3,84782.0,89.4764,89.7565,89.4222,89.7294,84782.0
2022-10-04 09:50:00,99.33,99.36,98.98,99.33,62992.0,89.7565,89.7837,89.4403,89.7565,62992.0
2022-10-04 10:00:00,99.33,99.61,98.91,98.97,99463.0,89.7565,90.0096,89.377,89.4312,99463.0
2022-10-04 10:10:00,98.95,99.09,98.89,99.06,99229.0,89.4132,89.5397,89.359,89.5126,99229.0
2022-10-04 10:20:00,99.05,99.06,98.85,98.87,64175.0,89.5035,89.5126,89.3228,89.3409,64175.0
2022-10-04 10:30:00,98.89,99.11,98.86,98.87,74007.0,89.359,89.5577,89.3318,89.3409,74007.0
2022-10-04 10:40:00,98.86,99.1,98.63,98.64,107493.0,89.3318,89.5487,89.124,89.133,107493.0
2022-10-04 10:50:00,98.63,99.12,98.42,99.12,109841.0,89.124,89.5668,88.9342,89.5668,109841.0
2022-10-04 11:00:00,99.13,99.33,99.04,99.22,83968.0,89.5758,89.7565,89.4945,89.6571,83968.0
2022-10-04 11:10:00,99.21,99.21,98.93,99.14,49515.0,89.6481,89.6481,89.3951,89.5849,49515.0
2022-10-04 11:20:00,99.14,99.43,99.11,99.31,84753.0,89.5849,89.8469,89.5577,89.7385,84753.0
2022-10-04 11:30:00,99.31,99.41,99.17,99.27,66508.0,89.7385,89.8288,89.612,89.7023,66508.0
2022-10-04 11:40:00,99.26,99.26,99.03,99.11,43249.0,89.6933,89.6933,89.4855,89.5577,43249.0
2022-10-04 11:50:00,99.11,99.15,99.04,99.12,34905.0,89.5577,89.5939,89.4945,89.5668,34905.0
2022-10-04 12:00:00,99.13,99.21,98.98,99.15,96013.0,89.5758,89.6481,89.4403,89.5939,96013.0
2022-10-04 12:10:00,99.15,99.51,99.11,99.5,98477.0,89.5939,89.9192,89.5577,89.9102,98477.0
2022-10-04 12:20:00,99.5,99.72,99.37,99.68,57063.0,89.9102,90.109,89.7927,90.0728,57063.0
2022-10-04 12:30:00,99.68,99.85,99.67,99.82,46379.0,90.0728,90.2264,90.0638,90.1993,46379.0
2022-10-04 12:40:00,99.78,99.9,99.74,99.83,88847.0,90.1632,90.2716,90.127,90.2084,88847.0
2022-10-04 12:50:00,99.84,99.93,99.69,99.92,78547.0,90.2174,90.2987,90.0818,90.2897,78547.0
2022-10-04 13:00:00,99.92,100.07,99.67,99.72,127384.0,90.2897,90.4252,90.0638,90.109,127384.0
2022-10-04 13:10:00,99.74,99.88,99.74,99.75,37944.0,90.127,90.2535,90.127,90.1361,37944.0
2022-10-04 13:20:00,99.74,100.19,99.69,100.17,62438.0,90.127,90.5337,90.0818,90.5156,62438.0
2022-10-04 13:30:00,100.17,100.25,100.06,100.09,67474.0,90.5156,90.5879,90.4162,90.4433,67474.0
2022-10-04 13:40:00,100.08,100.19,100.0,100.18,78229.0,90.4343,90.5337,90.362,90.5246,78229.0
2022-10-04 13:50:00,100.18,100.36,100.07,100.25,51018.0,90.5246,90.6873,90.4252,90.5879,51018.0
2022-10-04 14:00:00,100.26,100.27,100.13,100.15,58542.0,90.5969,90.6059,90.4794,90.4975,58542.0
2022-10-04 14:10:00,100.16,100.24,100.06,100.06,48147.0,90.5065,90.5788,90.4162,90.4162,48147.0
2022-10-04 14:20:00,100.06,100.15,99.92,99.92,39414.0,90.4162,90.4975,90.2897,90.2897,39414.0
2022-10-04 14:30:00,99.93,100.11,99.9,100.09,27974.0,90.2987,90.4614,90.2716,90.4433,27974.0
2022-10-04 14:40:00,100.09,100.47,100.08,100.47,90124.0,90.4433,90.7867,90.4343,90.7867,90124.0
2022-10-04 14:50:00,100.5,100.63,100.48,100.48,74690.0,90.8138,90.9312,90.7957,90.7957,74690.0
2022-10-04 15:00:00,100.48,100.56,100.25,100.28,62249.0,90.7957,90.868,90.5879,90.615,62249.0
2022-10-04 15:10:00,100.27,100.31,100.14,100.2,64729.0,90.6059,90.6421,90.4885,90.5427,64729.0
2022-10-04 15:20:00,100.2,100.39,100.16,100.31,71199.0,90.5427,90.7144,90.5065,90.6421,71199.0
2022-10-04 15:30:00,100.3,100.6,100.1,100.56,124631.0,90.6331,90.9041,90.4523,90.868,124631.0
2022-10-04 15:40:00,100.57,100.59,100.35,100.4,180330.0,90.877,90.8951,90.6782,90.7234,180330.0
2022-10-04 15:50:00,100.4,100.6,100.36,100.57,440632.0,90.7234,90.9041,90.6873,90.877,440632.0
2022-10-05 09:30:00,100.04,100.29,99.73,100.05,117121.0,90.3981,90.624,90.118,90.4071,117121.0
2022-10-05 09:40:00,100.05,100.36,100.03,100.24,38651.0,90.4071,90.6873,90.3891,90.5788,38651.0
2022-10-05 09:50:00,100.2,100.34,100.0,100.03,34990.0,90.5427,90.6692,90.362,90.3891,34990.0
2022-10-05 10:00:00,100.02,100.02,99.61,99.64,57647.0,90.38,90.38,90.0096,90.0367,57647.0
2022-10-05 10:10:00,99.64,99.65,99.34,99.49,61245.0,90.0367,90.0457,89.7656,89.9011,61245.0
2022-10-05 10:20:00,99.49,99.85,99.49,99.75,37144.0,89.9011,90.2264,89.9011,90.1361,37144.0
2022-10-05 10:30:00,99.72,99.82,99.65,99.67,50555.0,90.109,90.1993,90.0457,90.0638,50555.0
2022-10-05 10:40:00,99.68,99.91,99.6,99.65,29064.0,90.0728,90.2806,90.0005,90.0457,29064.0
2022-10-05 10:50:00,99.65,99.68,99.51,99.6,29385.0,90.0457,90.0728,89.9192,90.0005,29385.0
2022-10-05 11:00:00,99.6,99.67,99.41,99.47,25297.0,90.0005,90.0638,89.8288,89.883,25297.0
2022-10-05 11:10:00,99.47,99.89,99.47,99.88,28950.0,89.883,90.2626,89.883,90.2535,28950.0
2022-10-05 11:20:00,99.87,99.9,99.66,99.71,23588.0,90.2445,90.2716,90.0547,90.0999,23588.0
2022-10-05 11:30:00,99.74,99.89,99.66,99.82,28637.0,90.127,90.2626,90.0547,90.1993,28637.0
2022-10-05 11:40:00,99.83,99.85,99.66,99.7,34528.0,90.2084,90.2264,90.0547,90.0909,34528.0
2022-10-05 11:50:00,99.7,99.84,99.68,99.8,24572.0,90.0909,90.2174,90.0728,90.1812,24572.0
2022-10-05 12:00:00,99.8,99.91,99.64,99.9,38868.0,90.1812,90.2806,90.0367,90.2716,38868.0
2022-10-05 12:10:00,99.9,100.26,99.89,100.2,44120.0,90.2716,90.5969,90.2626,90.5427,44120.0
2022-10-05 12:20:00,100.22,100.26,100.15,100.22,32502.0,90.5608,90.5969,90.4975,90.5608,32502.0
2022-10-05 12:30:00,100.23,100.34,100.11,100.28,61898.0,90.5698,90.6692,90.4614,90.615,61898.0
2022-10-05 12:40:00,100.27,100.55,100.2,100.54,34972.0,90.6059,90.859,90.5427,90.8499,34972.0
2022-10-05 12:50:00,100.52,100.56,100.29,100.29,24306.0,90.8319,90.868,90.624,90.624,24306.0
2022-10-05 13:00:00,100.31,100.48,100.25,100.43,31758.0,90.6421,90.7957,90.5879,90.7505,31758.0
2022-10-05 13:10:00,100.45,100.68,100.44,100.68,34967.0,90.7686,90.9764,90.7596,90.9764,34967.0
2022-10-05 13:20:00,100.7,100.78,100.56,100.59,23476.0,90.9945,91.0668,90.868,90.8951,23476.0
2022-10-05 13:30:00,100.58,100.66,100.49,100.66,34203.0,90.8861,90.9584,90.8047,90.9584,34203.0
2022-10-05 13:40:00,100.63,100.75,100.59,100.75,26485.0,90.9312,91.0397,90.8951,91.0397,26485.0
2022-10-05 13:50:00,100.74,100.81,100.48,100.5,67483.0,91.0306,91.0939,90.7957,90.8138,67483.0
2022-10-05 14:00:00,100.51,100.67,100.46,100.54,44290.0,90.8228,90.9674,90.7776,90.8499,44290.0
2022-10-05 14:10:00,100.54,100.74,100.54,100.72,38092.0,90.8499,91.0306,90.8499,91.0126,38092.0
2022-10-05 14:20:00,100.68,100.77,100.62,100.68,33245.0,90.9764,91.0578,90.9222,90.9764,33245.0
2022-10-05 14:30:00,100.7,100.74,100.54,100.63,41702.0,90.9945,91.0306,90.8499,90.9312,41702.0
2022-10-05 14:40:00,100.62,100.75,100.6,100.68,31036.0,90.9222,91.0397,90.9041,90.9764,31036.0
2022-10-05 14:50:00,100.69,100.8,100.64,100.74,40937.0,90.9855,91.0849,90.9403,91.0306,40937.0
2022-10-05 15:00:00,100.75,100.93,100.75,100.84,38815.0,91.0397,91.2023,91.0397,91.121,38815.0
2022-10-05 15:10:00,100.85,101.08,100.76,101.02,66998.0,91.13,91.3379,91.0487,91.2837,66998.0
2022-10-05 15:20:00,101.02,101.03,100.93,100.98,49300.0,91.2837,91.2927,91.2023,91.2475,49300.0
2022-10-05 15:30:00,100.99,101.08,100.69,100.69,69196.0,91.2566,91.3379,90.9855,90.9855,69196.0
2022-10-05 15:40:00,100.68,100.71,100.55,100.58,72513.0,90.9764,91.0035,90.859,90.8861,72513.0
2022-10-05 15:50:00,100.57,100.58,100.33,100.48,236642.0,90.877,90.8861,90.6602,90.7957,236642.0
2022-10-06 09:30:00,99.99,99.99,99.33,99.7,94879.0,90.3529,90.3529,89.7565,90.0909,94879.0
2022-10-06 09:40:00,99.72,100.17,99.66,99.8,54847.0,90.109,90.5156,90.0547,90.1812,54847.0
2022-10-06 09:50:00,99.81,100.02,99.45,99.46,52370.0,90.1903,90.38,89.865,89.874,52370.0
2022-10-06 10:00:00,99.47,99.64,99.1,99.32,57786.0,89.883,90.0367,89.5487,89.7475,57786.0
2022-10-06 10:10:00,99.31,99.38,99.12,99.31,31533.0,89.7385,89.8017,89.5668,89.7385,31533.0
2022-10-06 10:20:00,99.35,99.5,99.24,99.26,51019.0,89.7746,89.9102,89.6752,89.6933,51019.0
2022-10-06 10:30:00,99.27,99.38,99.16,99.3,46778.0,89.7023,89.8017,89.6029,89.7294,46778.0
2022-10-06 10:40:00,99.32,99.73,99.3,99.69,43089.0,89.7475,90.118,89.7294,90.0818,43089.0
2022-10-06 10:50:00,99.69,99.75,99.55,99.65,42199.0,90.0818,90.1361,89.9553,90.0457,42199.0
2022-10-06 11:00:00,99.63,99.66,99.37,99.49,35295.0,90.0276,90.0547,89.7927,89.9011,35295.0
2022-10-06 11:10:00,99.51,99.71,99.39,99.65,82383.0,89.9192,90.0999,89.8108,90.0457,82383.0
2022-10-06 11:20:00,99.67,99.73,99.5,99.71,81097.0,90.0638,90.118,89.9102,90.0999,81097.0
2022-10-06 11:30:00,99.69,99.69,99.26,99.29,49226.0,90.0818,90.0818,89.6933,89.7204,49226.0
2022-10-06 11:40:00,99.31,99.48,99.25,99.47,33066.0,89.7385,89.8921,89.6843,89.883,33066.0
2022-10-06 11:50:00,99.48,99.59,99.13,99.18,42286.0,89.8921,89.9915,89.5758,89.621,42286.0
2022-10-06 12:00:00,99.17,99.22,99.06,99.11,46370.0,89.612,89.6571,89.5126,89.5577,46370.0
2022-10-06 12:10:00,99.11,99.17,98.94,99.04,89721.0,89.5577,89.612,89.4041,89.4945,89721.0
2022-10-06 12:20:00,99.06,99.22,99.04,99.22,71873.0,89.5126,89.6571,89.4945,89.6571,71873.0
2022-10-06 12:30:00,99.22,99.26,99.05,99.26,37384.0,89.6571,89.6933,89.5035,89.6933,37384.0
2022-10-06 12:40:00,99.25,99.39,99.17,99.35,35354.0,89.6843,89.8108,89.612,89.7746,35354.0
2022-10-06 12:50:00,99.34,99.42,99.27,99.29,38264.0,89.7656,89.8379,89.7023,89.7204,38264.0
2022-10-06 13:00:00,99.31,99.37,99.1,99.11,23143.0,89.7385,89.7927,89.5487,89.5577,23143.0
2022-10-06 13:10:00,99.12,99.29,99.1,99.22,29231.0,89.5668,89.7204,89.5487,89.6571,29231.0
2022-10-06 13:20:00,99.23,99.28,99.13,99.18,22969.0,89.6662,89.7114,89.5758,89.621,22969.0
2022-10-06 13:30:00,99.17,99.18,98.84,98.84,39524.0,89.612,89.621,89.3138,89.3138,39524.0
2022-10-06 13:40:00,98.85,99.04,98.84,99.04,24072.0,89.3228,89.4945,89.3138,89.4945,24072.0
2022-10-06 13:50:00,99.04,99.04,98.93,98.95,34820.0,89.4945,89.4945,89.3951,89.4132,34820.0
2022-10-06 14:00:00,98.95,98.99,98.78,98.8,29704.0,89.4132,89.4493,89.2596,89.2776,29704.0
2022-10-06 14:10:00,98.81,98.84,98.58,98.58,52501.0,89.2867,89.3138,89.0788,89.0788,52501.0
2022-10-06 14:20:00,98.58,98.72,98.58,98.66,32279.0,89.0788,89.2053,89.0788,89.1511,32279.0
2022-10-06 14:30:00,98.68,98.78,98.61,98.73,43550.0,89.1692,89.2596,89.1059,89.2144,43550.0
2022-10-06 14:40:00,98.74,98.75,98.5,98.51,31907.0,89.2234,89.2324,89.0065,89.0156,31907.0
2022-10-06 14:50:00,98.5,98.61,98.39,98.53,55048.0,89.0065,89.1059,88.9071,89.0336,55048.0
2022-10-06 15:00:00,98.51,98.58,98.4,98.57,45021.0,89.0156,89.0788,88.9162,89.0698,45021.0
2022-10-06 15:10:00,98.56,98.75,98.45,98.75,58578.0,89.0608,89.2324,88.9614,89.2324,58578.0
2022-10-06 15:20:00,98.74,98.96,98.69,98.93,77324.0,89.2234,89.4222,89.1782,89.3951,77324.0
2022-10-06 15:30:00,98.94,98.96,98.71,98.77,55617.0,89.4041,89.4222,89.1963,89.2505,55617.0
2022-10-06 15:40:00,98.75,98.84,98.66,98.72,84587.0,89.2324,89.3138,89.1511,89.2053,84587.0
2022-10-06 15:50:00,98.72,98.88,98.48,98.58,318603.0,89.2053,89.3499,88.9885,89.0788,318603.0
2022-10-07 09:30:00,93.18,94.0,92.51,92.69,1033258.0,84.1993,84.9403,83.5939,83.7565,1033258.0
2022-10-07 09:40:00,92.7,92.74,91.38,91.62,845460.0,83.7655,83.8017,82.5728,82.7896,845460.0
2022-10-07 09:50:00,91.62,92.1,91.23,91.36,586137.0,82.7896,83.2234,82.4372,82.5547,586137.0
2022-10-07 10:00:00,91.37,91.48,90.58,90.74,595073.0,82.5637,82.6631,81.8499,81.9945,595073.0
2022-10-07 10:10:00,90.74,91.05,90.72,90.8,326487.0,81.9945,82.2746,81.9764,82.0487,326487.0
2022-10-07 10:20:00,90.82,91.23,90.42,91.15,415721.0,82.0667,82.4372,81.7053,82.3649,415721.0
2022-10-07 10:30:00,91.13,91.23,90.75,90.88,272891.0,82.3469,82.4372,82.0035,82.121,272891.0
2022-10-07 10:40:00,90.87,90.88,90.03,90.04,418678.0,82.1119,82.121,81.3529,81.3619,418678.0
2022-10-07 10:50:00,90.05,90.07,89.13,89.16,713841.0,81.371,81.389,80.5396,80.5667,713841.0
2022-10-07 11:00:00,89.14,89.54,88.76,88.76,1012597.0,80.5487,80.9101,80.2053,80.2053,1012597.0
2022-10-07 11:10:00,88.76,89.05,88.62,88.62,373355.0,80.2053,80.4673,80.0788,80.0788,373355.0
2022-10-07 11:20:00,88.62,89.44,88.62,89.33,318046.0,80.0788,80.8197,80.0788,80.7203,318046.0
2022-10-07 11:30:00,89.34,89.83,89.26,89.74,378692.0,80.7294,81.1722,80.6571,81.0908,378692.0
2022-10-07 11:40:00,89.74,89.9,89.33,89.49,312971.0,81.0908,81.2354,80.7203,80.8649,312971.0
2022-10-07 11:50:00,89.51,89.56,89.15,89.23,236381.0,80.883,80.9282,80.5577,80.63,236381.0
2022-10-07 12:00:00,89.21,89.21,88.54,88.75,373896.0,80.6119,80.6119,80.0065,80.1962,373896.0
2022-10-07 12:10:00,88.75,89.0,88.7,88.7,210592.0,80.1962,80.4222,80.1511,80.1511,210592.0
2022-10-07 12:20:00,88.7,88.7,88.02,88.03,365413.0,80.1511,80.1511,79.5366,79.5456,365413.0
2022-10-07 12:30:00,88.04,88.4,87.92,87.97,376479.0,79.5547,79.88,79.4462,79.4914,376479.0
2022-10-07 12:40:00,87.97,88.06,87.71,87.82,261049.0,79.4914,79.5727,79.2565,79.3559,261049.0
2022-10-07 12:50:00,87.81,87.94,87.66,87.8,362892.0,79.3468,79.4643,79.2113,79.3378,362892.0
2022-10-07 13:00:00,87.78,87.8,87.39,87.42,262351.0,79.3197,79.3378,78.9673,78.9944,262351.0
2022-10-07 13:10:00,87.43,87.56,87.13,87.55,250999.0,79.0035,79.1209,78.7324,79.1119,250999.0
2022-10-07 13:20:00,87.55,87.74,87.46,87.63,233014.0,79.1119,79.2836,79.0306,79.1842,233014.0
2022-10-07 13:30:00,87.63,88.0,87.53,87.95,241913.0,79.1842,79.5185,79.0938,79.4734,241913.0
2022-10-07 13:40:00,87.95,88.25,87.94,87.98,235110.0,79.4734,79.7444,79.4643,79.5005,235110.0
2022-10-07 13:50:00,87.98,88.3,87.97,88.28,205714.0,79.5005,79.7896,79.4914,79.7715,205714.0
2022-10-07 14:00:00,88.28,88.34,88.17,88.26,197149.0,79.7715,79.8258,79.6721,79.7535,197149.0
2022-10-07 14:10:00,88.26,88.35,88.13,88.19,177159.0,79.7535,79.8348,79.636,79.6902,177159.0
2022-10-07 14:20:00,88.18,88.22,87.94,88.19,148894.0,79.6812,79.7173,79.4643,79.6902,148894.0
2022-10-07 14:30:00,88.18,88.2,87.93,87.94,135849.0,79.6812,79.6993,79.4553,79.4643,135849.0
2022-10-07 14:40:00,87.94,87.98,87.73,87.82,85519.0,79.4643,79.5005,79.2746,79.3559,85519.0
2022-10-07 14:50:00,87.85,87.91,87.53,87.55,143603.0,79.383,79.4372,79.0938,79.1119,143603.0
2022-10-07 15:00:00,87.54,88.0,87.42,87.83,204028.0,79.1029,79.5185,78.9944,79.3649,204028.0
2022-10-07 15:10:00,87.83,87.93,87.72,87.84,223960.0,79.3649,79.4553,79.2655,79.374,223960.0
2022-10-07 15:20:00,87.83,87.94,87.76,87.9,215315.0,79.3649,79.4643,79.3017,79.4282,215315.0
2022-10-07 15:30:00,87.89,87.89,87.54,87.81,281200.0,79.4191,79.4191,79.1029,79.3468,281200.0
2022-10-07 15:40:00,87.8,88.24,87.73,88.05,356668.0,79.3378,79.7354,79.2746,79.5637,356668.0
2022-10-07 15:50:00,88.06,88.49,88.06,88.25,1268102.0,79.5727,79.9613,79.5727,79.7444,1268102.0
2022-10-10 09:30:00,87.71,87.92,87.21,87.74,333628.0,79.2565,79.4462,78.8047,79.2836,333628.0
2022-10-10 09:40:00,87.76,88.47,87.76,88.25,243504.0,79.3017,79.9432,79.3017,79.7444,243504.0
2022-10-10 09:50:00,88.27,88.27,87.41,87.87,120186.0,79.7625,79.7625,78.9854,79.4011,120186.0
2022-10-10 10:00:00,87.88,88.87,87.88,88.75,237331.0,79.4101,80.3047,79.4101,80.1962,237331.0
2022-10-10 10:10:00,88.76,88.84,88.38,88.42,136472.0,80.2053,80.2776,79.8619,79.8981,136472.0
2022-10-10 10:20:00,88.41,88.82,88.18,88.65,135104.0,79.889,80.2595,79.6812,80.1059,135104.0
2022-10-10 10:30:00,88.64,88.73,87.83,87.85,93725.0,80.0968,80.1782,79.3649,79.383,93725.0
2022-10-10 10:40:00,87.86,88.11,87.81,87.92,127700.0,79.392,79.6179,79.3468,79.4462,127700.0
2022-10-10 10:50:00,87.91,88.19,87.88,88.18,104231.0,79.4372,79.6902,79.4101,79.6812,104231.0
2022-10-10 11:00:00,88.17,88.6,87.95,88.55,137440.0,79.6721,80.0607,79.4734,80.0155,137440.0
2022-10-10 11:10:00,88.54,88.89,88.53,88.86,140184.0,80.0065,80.3228,79.9975,80.2956,140184.0
2022-10-10 11:20:00,88.87,89.07,88.72,88.88,119792.0,80.3047,80.4854,80.1691,80.3137,119792.0
2022-10-10 11:30:00,88.88,89.07,88.79,89.0,84686.0,80.3137,80.4854,80.2324,80.4222,84686.0
2022-10-10 11:40:00,89.0,89.94,88.92,89.89,209457.0,80.4222,81.2716,80.3499,81.2264,209457.0
2022-10-10 11:50:00,89.89,89.97,89.17,89.17,187089.0,81.2264,81.2987,80.5758,80.5758,187089.0
2022-10-10 12:00:00,89.15,89.54,89.08,89.48,90787.0,80.5577,80.9101,80.4944,80.8559,90787.0
2022-10-10 12:10:00,89.49,89.64,89.23,89.23,75654.0,80.8649,81.0005,80.63,80.63,75654.0
2022-10-10 12:20:00,89.21,89.24,88.73,88.84,71076.0,80.6119,80.639,80.1782,80.2776,71076.0
2022-10-10 12:30:00,88.84,89.05,88.77,89.03,61670.0,80.2776,80.4673,80.2143,80.4493,61670.0
2022-10-10 12:40:00,89.03,89.07,88.68,88.7,77209.0,80.4493,80.4854,80.133,80.1511,77209.0
2022-10-10 12:50:00,88.69,88.69,88.24,88.3,74514.0,80.142,80.142,79.7354,79.7896,74514.0
2022-10-10 13:00:00,88.3,88.38,88.14,88.19,76319.0,79.7896,79.8619,79.645,79.6902,76319.0
2022-10-10 13:10:00,88.18,88.62,88.18,88.45,68530.0,79.6812,80.0788,79.6812,79.9252,68530.0
2022-10-10 13:20:00,88.45,88.54,88.26,88.32,60497.0,79.9252,80.0065,79.7535,79.8077,60497.0
2022-10-10 13:30:00,88.33,88.45,88.25,88.41,94278.0,79.8167,79.9252,79.7444,79.889,94278.0
2022-10-10 13:40:00,88.41,88.86,88.37,88.75,81233.0,79.889,80.2956,79.8529,80.1962,81233.0
2022-10-10 13:50:00,88.74,88.83,88.56,88.56,47904.0,80.1872,80.2685,80.0246,80.0246,47904.0
2022-10-10 14:00:00,88.55,88.61,88.45,88.45,70980.0,80.0155,80.0697,79.9252,79.9252,70980.0
2022-10-10 14:10:00,88.45,88.51,88.24,88.33,93803.0,79.9252,79.9794,79.7354,79.8167,93803.0
2022-10-10 14:20:00,88.34,88.4,88.19,88.26,49483.0,79.8258,79.88,79.6902,79.7535,49483.0
2022-10-10 14:30:00,88.27,88.49,88.25,88.47,58385.0,79.7625,79.9613,79.7444,79.9432,58385.0
2022-10-10 14:40:00,88.47,88.53,88.17,88.18,73931.0,79.9432,79.9975,79.6721,79.6812,73931.0
2022-10-10 14:50:00,88.19,88.27,88.13,88.16,74079.0,79.6902,79.7625,79.636,79.6631,74079.0
2022-10-10 15:00:00,88.15,88.27,88.02,88.12,67920.0,79.6541,79.7625,79.5366,79.627,67920.0
2022-10-10 15:10:00,88.12,88.44,88.08,88.43,93652.0,79.627,79.9161,79.5908,79.9071,93652.0
2022-10-10 15:20:00,88.44,88.5,88.21,88.24,80629.0,79.9161,79.9703,79.7083,79.7354,80629.0
2022-10-10 15:30:00,88.24,88.55,88.22,88.47,143961.0,79.7354,80.0155,79.7173,79.9432,143961.0
2022-10-10 15:40:00,88.46,88.49,88.28,88.37,205087.0,79.9342,79.9613,79.7715,79.8529,205087.0
2022-10-10 15:50:00,88.37,88.46,88.16,88.25,500095.0,79.8529,79.9342,79.6631,79.7444,500095.0
2022-10-11 09:30:00,87.74,88.15,87.31,87.89,214444.0,79.2836,79.6541,78.895,79.4191,214444.0
2022-10-11 09:40:00,87.88,87.99,86.97,87.08,115211.0,79.4101,79.5095,78.5878,78.6872,115211.0
2022-10-11 09:50:00,87.08,87.24,86.82,86.89,130971.0,78.6872,78.8318,78.4523,78.5155,130971.0
2022-10-11 10:00:00,86.89,87.5,86.74,87.48,99283.0,78.5155,79.0667,78.38,79.0486,99283.0
2022-10-11 10:10:00,87.48,87.91,87.23,87.8,102461.0,79.0486,79.4372,78.8227,79.3378,102461.0
2022-10-11 10:20:00,87.8,88.24,87.65,88.04,114605.0,79.3378,79.7354,79.2023,79.5547,114605.0
2022-10-11 10:30:00,88.06,88.44,88.03,88.31,76109.0,79.5727,79.9161,79.5456,79.7987,76109.0
2022-10-11 10:40:00,88.31,88.36,87.96,88.19,119806.0,79.7987,79.8438,79.4824,79.6902,119806.0
2022-10-11 10:50:00,88.18,88.26,88.03,88.19,102849.0,79.6812,79.7535,79.5456,79.6902,102849.0
2022-10-11 11:00:00,88.2,88.48,88.18,88.34,69554.0,79.6993,79.9523,79.6812,79.8258,69554.0
2022-10-11 11:10:00,88.34,88.58,88.34,88.45,84179.0,79.8258,80.0426,79.8258,79.9252,84179.0
2022-10-11 11:20:00,88.45,88.51,88.22,88.35,56349.0,79.9252,79.9794,79.7173,79.8348,56349.0
2022-10-11 11:30:00,88.36,88.44,88.13,88.17,56898.0,79.8438,79.9161,79.636,79.6721,56898.0
2022-10-11 11:40:00,88.19,88.68,88.15,88.63,57539.0,79.6902,80.133,79.6541,80.0878,57539.0
2022-10-11 11:50:00,88.63,88.67,88.48,88.55,52895.0,80.0878,80.124,79.9523,80.0155,52895.0
2022-10-11 12:00:00,88.55,88.71,88.47,88.71,69312.0,80.0155,80.1601,79.9432,80.1601,69312.0
2022-10-11 12:10:00,88.7,89.05,88.63,89.03,76849.0,80.1511,80.4673,80.0878,80.4493,76849.0
2022-10-11 12:20:00,89.03,89.19,89.01,89.13,62186.0,80.4493,80.5938,80.4312,80.5396,62186.0
2022-10-11 12:30:00,89.13,89.31,89.1,89.29,54186.0,80.5396,80.7023,80.5125,80.6842,54186.0
2022-10-11 12:40:00,89.31,89.62,89.27,89.59,120520.0,80.7023,80.9824,80.6661,80.9553,120520.0
2022-10-11 12:50:00,89.59,89.7,89.28,89.29,150391.0,80.9553,81.0547,80.6752,80.6842,150391.0
2022-10-11 13:00:00,89.29,89.31,88.99,89.21,153166.0,80.6842,80.7023,80.4131,80.6119,153166.0
2022-10-11 13:10:00,89.21,89.39,89.15,89.36,87411.0,80.6119,80.7746,80.5577,80.7475,87411.0
2022-10-11 13:20:00,89.37,89.46,89.27,89.31,61484.0,80.7565,80.8378,80.6661,80.7023,61484.0
2022-10-11 13:30:00,89.31,89.4,89.09,89.27,65340.0,80.7023,80.7836,80.5035,80.6661,65340.0
2022-10-11 13:40:00,89.28,89.49,89.27,89.35,58953.0,80.6752,80.8649,80.6661,80.7384,58953.0
2022-10-11 13:50:00,89.34,89.52,89.32,89.52,53876.0,80.7294,80.892,80.7113,80.892,53876.0
2022-10-11 14:00:00,89.51,89.67,89.45,89.6,57110.0,80.883,81.0276,80.8288,80.9643,57110.0
2022-10-11 14:10:00,89.6,89.6,89.17,89.18,105006.0,80.9643,80.9643,80.5758,80.5848,105006.0
2022-10-11 14:20:00,89.16,89.33,89.07,89.28,56815.0,80.5667,80.7203,80.4854,80.6752,56815.0
2022-10-11 14:30:00,89.28,89.36,89.1,89.14,60687.0,80.6752,80.7475,80.5125,80.5487,60687.0
2022-10-11 14:40:00,89.14,89.23,88.81,88.94,81758.0,80.5487,80.63,80.2505,80.3679,81758.0
2022-10-11 14:50:00,88.93,88.96,88.47,88.5,97941.0,80.3589,80.386,79.9432,79.9703,97941.0
2022-10-11 15:00:00,88.47,88.59,88.36,88.39,72344.0,79.9432,80.0517,79.8438,79.8709,72344.0
2022-10-11 15:10:00,88.39,88.51,88.19,88.41,83839.0,79.8709,79.9794,79.6902,79.889,83839.0
2022-10-11 15:20:00,88.41,88.65,88.39,88.54,87072.0,79.889,80.1059,79.8709,80.0065,87072.0
2022-10-11 15:30:00,88.57,88.85,88.51,88.84,93042.0,80.0336,80.2866,79.9794,80.2776,93042.0
2022-10-11 15:40:00,88.83,88.84,88.6,88.79,104313.0,80.2685,80.2776,80.0607,80.2324,104313.0
2022-10-11 15:50:00,88.78,88.78,88.39,88.52,519900.0,80.2234,80.2234,79.8709,79.9884,519900.0
2022-10-12 09:30:00,88.74,89.21,88.35,89.11,159376.0,80.1872,80.6119,79.8348,80.5215,159376.0
2022-10-12 09:40:00,89.12,89.36,89.0,89.19,68707.0,80.5306,80.7475,80.4222,80.5938,68707.0
2022-10-12 09:50:00,89.19,89.4,89.1,89.34,48504.0,80.5938,80.7836,80.5125,80.7294,48504.0
2022-10-12 10:00:00,89.37,89.57,89.35,89.36,79209.0,80.7565,80.9372,80.7384,80.7475,79209.0
2022-10-12 10:10:00,89.34,89.54,89.26,89.38,83675.0,80.7294,80.9101,80.6571,80.7655,83675.0
2022-10-12 10:20:00,89.37,89.39,89.1,89.22,61893.0,80.7565,80.7746,80.5125,80.6209,61893.0
2022-10-12 10:30:00,89.23,89.34,88.98,88.98,59890.0,80.63,80.7294,80.4041,80.4041,59890.0
2022-10-12 10:40:00,88.97,88.97,88.76,88.83,50876.0,80.395,80.395,80.2053,80.2685,50876.0
2022-10-12 10:50:00,88.84,89.07,88.83,89.02,62763.0,80.2776,80.4854,80.2685,80.4402,62763.0
2022-10-12 11:00:00,89.02,89.03,88.9,89.02,46967.0,80.4402,80.4493,80.3318,80.4402,46967.0
2022-10-12 11:10:00,88.99,89.16,88.98,89.08,50721.0,80.4131,80.5667,80.4041,80.4944,50721.0
2022-10-12 11:20:00,89.05,89.37,89.01,89.29,104315.0,80.4673,80.7565,80.4312,80.6842,104315.0
2022-10-12 11:30:00,89.29,89.29,88.93,88.98,110589.0,80.6842,80.6842,80.3589,80.4041,110589.0
2022-10-12 11:40:00,88.98,89.23,88.96,89.2,54029.0,80.4041,80.63,80.386,80.6029,54029.0
2022-10-12 11:50:00,89.19,89.23,89.02,89.04,70012.0,80.5938,80.63,80.4402,80.4583,70012.0
2022-10-12 12:00:00,89.06,89.12,88.85,88.92,101706.0,80.4764,80.5306,80.2866,80.3499,101706.0
2022-10-12 12:10:00,88.9,89.05,88.84,89.05,54140.0,80.3318,80.4673,80.2776,80.4673,54140.0
2022-10-12 12:20:00,89.07,89.09,88.84,88.86,52617.0,80.4854,80.5035,80.2776,80.2956,52617.0
2022-10-12 12:30:00,88.86,88.91,88.71,88.73,22290.0,80.2956,80.3408,80.1601,80.1782,22290.0
2022-10-12 12:40:00,88.73,88.8,88.64,88.77,31675.0,80.1782,80.2414,80.0968,80.2143,31675.0
2022-10-12 12:50:00,88.79,88.85,88.7,88.75,59882.0,80.2324,80.2866,80.1511,80.1962,59882.0
2022-10-12 13:00:00,88.76,88.78,88.67,88.75,26706.0,80.2053,80.2234,80.124,80.1962,26706.0
2022-10-12 13:10:00,88.76,88.79,88.6,88.6,29334.0,80.2053,80.2324,80.0607,80.0607,29334.0
2022-10-12 13:20:00,88.59,88.6,88.45,88.59,34283.0,80.0517,80.0607,79.9252,80.0517,34283.0
2022-10-12 13:30:00,88.59,88.59,88.41,88.44,33077.0,80.0517,80.0517,79.889,79.9161,33077.0
2022-10-12 13:40:00,88.43,88.55,88.37,88.53,36934.0,79.9071,80.0155,79.8529,79.9975,36934.0
2022-10-12 13:50:00,88.52,88.53,88.41,88.51,26570.0,79.9884,79.9975,79.889,79.9794,26570.0
2022-10-12 14:00:00,88.53,88.64,88.32,88.46,57244.0,79.9975,80.0968,79.8077,79.9342,57244.0
2022-10-12 14:10:00,88.46,88.62,88.37,88.55,47165.0,79.9342,80.0788,79.8529,80.0155,47165.0
2022-10-12 14:20:00,88.54,88.61,88.38,88.58,31966.0,80.0065,80.0697,79.8619,80.0426,31966.0
2022-10-12 14:30:00,88.6,88.67,88.46,88.63,37929.0,80.0607,80.124,79.9342,80.0878,37929.0
2022-10-12 14:40:00,88.63,88.67,88.42,88.45,51083.0,80.0878,80.124,79.8981,79.9252,51083.0
2022-10-12 14:50:00,88.46,88.46,88.3,88.37,45627.0,79.9342,79.9342,79.7896,79.8529,45627.0
2022-10-12 15:00:00,88.36,88.4,88.27,88.35,43943.0,79.8438,79.88,79.7625,79.8348,43943.0
2022-10-12 15:10:00,88.35,88.43,88.27,88.42,62991.0,79.8348,79.9071,79.7625,79.8981,62991.0
2022-10-12 15:20:00,88.43,88.52,88.24,88.24,73304.0,79.9071,79.9884,79.7354,79.7354,73304.0
2022-10-12 15:30:00,88.25,88.4,88.24,88.32,63941.0,79.7444,79.88,79.7354,79.8077,63941.0
2022-10-12 15:40:00,88.33,88.37,88.23,88.3,103151.0,79.8167,79.8529,79.7264,79.7896,103151.0
2022-10-12 15:50:00,88.29,88.31,87.8,87.84,390625.0,79.7806,79.7987,79.3378,79.374,390625.0
2022-10-13 09:30:00,86.48,87.58,86.28,87.46,277143.0,78.145,79.139,77.9643,79.0306,277143.0
2022-10-13 09:40:00,87.47,87.83,87.38,87.45,113379.0,79.0396,79.3649,78.9583,79.0215,113379.0
2022-10-13 09:50:00,87.44,87.63,87.09,87.42,107083.0,79.0125,79.1842,78.6962,78.9944,107083.0
2022-10-13 10:00:00,87.4,87.98,87.26,87.88,106425.0,78.9764,79.5005,78.8499,79.4101,106425.0
2022-10-13 10:10:00,87.89,88.05,87.76,87.91,73830.0,79.4191,79.5637,79.3017,79.4372,73830.0
2022-10-13 10:20:00,87.92,88.03,87.58,87.64,81480.0,79.4462,79.5456,79.139,79.1932,81480.0
2022-10-13 10:30:00,87.62,87.85,87.52,87.67,64883.0,79.1752,79.383,79.0848,79.2203,64883.0
2022-10-13 10:40:00,87.68,87.99,87.62,87.92,99433.0,79.2294,79.5095,79.1752,79.4462,99433.0
2022-10-13 10:50:00,87.91,88.02,87.81,87.86,89705.0,79.4372,79.5366,79.3468,79.392,89705.0
2022-10-13 11:00:00,87.87,88.52,87.85,88.41,90501.0,79.4011,79.9884,79.383,79.889,90501.0
2022-10-13 11:10:00,88.38,88.97,88.18,88.76,59402.0,79.8619,80.395,79.6812,80.2053,59402.0
2022-10-13 11:20:00,88.78,89.4,88.77,89.03,71180.0,80.2234,80.7836,80.2143,80.4493,71180.0
2022-10-13 11:30:00,89.08,89.8,89.02,89.62,95530.0,80.4944,81.145,80.4402,80.9824,95530.0
2022-10-13 11:40:00,89.63,89.83,89.16,89.2,99315.0,80.9914,81.1722,80.5667,80.6029,99315.0
2022-10-13 11:50:00,89.18,89.37,89.02,89.36,73746.0,80.5848,80.7565,80.4402,80.7475,73746.0
2022-10-13 12:00:00,89.39,89.66,89.28,89.31,57891.0,80.7746,81.0185,80.6752,80.7023,57891.0
2022-10-13 12:10:00,89.27,89.33,89.02,89.11,39295.0,80.6661,80.7203,80.4402,80.5215,39295.0
2022-10-13 12:20:00,89.1,89.23,88.94,89.0,85087.0,80.5125,80.63,80.3679,80.4222,85087.0
2022-10-13 12:30:00,88.97,89.26,88.96,89.21,55604.0,80.395,80.6571,80.386,80.6119,55604.0
2022-10-13 12:40:00,89.21,89.57,89.19,89.52,63973.0,80.6119,80.9372,80.5938,80.892,63973.0
2022-10-13 12:50:00,89.49,89.56,89.33,89.4,56120.0,80.8649,80.9282,80.7203,80.7836,56120.0
2022-10-13 13:00:00,89.37,89.54,89.35,89.47,30877.0,80.7565,80.9101,80.7384,80.8469,30877.0
2022-10-13 13:10:00,89.5,89.75,89.49,89.7,51669.0,80.874,81.0999,80.8649,81.0547,51669.0
2022-10-13 13:20:00,89.71,89.96,89.7,89.87,71340.0,81.0637,81.2896,81.0547,81.2083,71340.0
2022-10-13 13:30:00,89.89,90.04,89.74,89.87,89944.0,81.2264,81.3619,81.0908,81.2083,89944.0
2022-10-13 13:40:00,89.87,89.92,89.74,89.89,53741.0,81.2083,81.2535,81.0908,81.2264,53741.0
2022-10-13 13:50:00,89.89,90.04,89.79,90.04,38258.0,81.2264,81.3619,81.136,81.3619,38258.0
2022-10-13 14:00:00,90.03,90.26,89.99,90.18,84558.0,81.3529,81.5607,81.3167,81.4884,84558.0
2022-10-13 14:10:00,90.16,90.33,90.13,90.15,69299.0,81.4704,81.624,81.4432,81.4613,69299.0
2022-10-13 14:20:00,90.15,90.15,89.92,89.98,43254.0,81.4613,81.4613,81.2535,81.3077,43254.0
2022-10-13 14:30:00,90.0,90.21,89.92,90.19,38642.0,81.3258,81.5155,81.2535,81.4975,38642.0
2022-10-13 14:40:00,90.19,90.22,90.11,90.16,84844.0,81.4975,81.5246,81.4252,81.4704,84844.0
2022-10-13 14:50:00,90.13,90.43,90.03,90.37,104193.0,81.4432,81.7143,81.3529,81.6601,104193.0
2022-10-13 15:00:00,90.36,90.53,90.23,90.53,56309.0,81.6511,81.8047,81.5336,81.8047,56309.0
2022-10-13 15:10:00,90.53,90.53,90.27,90.34,88321.0,81.8047,81.8047,81.5697,81.633,88321.0
2022-10-13 15:20:00,90.34,90.41,90.12,90.13,76900.0,81.633,81.6963,81.4342,81.4432,76900.0
2022-10-13 15:30:00,90.11,90.22,89.85,89.95,142738.0,81.4252,81.5246,81.1902,81.2806,142738.0
2022-10-13 15:40:00,89.95,90.2,89.9,90.11,116483.0,81.2806,81.5065,81.2354,81.4252,116483.0
2022-10-13 15:50:00,90.09,90.22,89.96,90.12,399443.0,81.4071,81.5246,81.2896,81.4342,399443.0
2022-10-14 09:30:00,90.85,90.95,90.24,90.76,164514.0,82.0938,82.1842,81.5426,82.0125,164514.0
2022-10-14 09:40:00,90.84,90.88,89.82,90.17,217995.0,82.0848,82.121,81.1631,81.4794,217995.0
2022-10-14 09:50:00,90.19,90.35,90.0,90.19,108605.0,81.4975,81.642,81.3258,81.4975,108605.0
2022-10-14 10:00:00,90.17,90.17,89.56,89.8,174216.0,81.4794,81.4794,80.9282,81.145,174216.0
2022-10-14 10:10:00,89.83,89.89,89.29,89.43,71884.0,81.1722,81.2264,80.6842,80.8107,71884.0
2022-10-14 10:20:00,89.38,89.44,89.13,89.31,96202.0,80.7655,80.8197,80.5396,80.7023,96202.0
2022-10-14 10:30:00,89.31,89.68,89.22,89.64,114893.0,80.7023,81.0366,80.6209,81.0005,114893.0
2022-10-14 10:40:00,89.65,89.74,89.13,89.3,97408.0,81.0095,81.0908,80.5396,80.6932,97408.0
2022-10-14 10:50:00,89.3,89.6,89.25,89.42,127671.0,80.6932,80.9643,80.6481,80.8017,127671.0
2022-10-14 11:00:00,89.44,89.84,89.4,89.6,98632.0,80.8197,81.1812,80.7836,80.9643,98632.0
2022-10-14 11:10:00,89.6,89.65,89.37,89.5,125807.0,80.9643,81.0095,80.7565,80.874,125807.0
2022-10-14 11:20:00,89.51,89.79,89.48,89.75,88311.0,80.883,81.136,80.8559,81.0999,88311.0
2022-10-14 11:30:00,89.75,89.76,89.25,89.51,122425.0,81.0999,81.1089,80.6481,80.883,122425.0
2022-10-14 11:40:00,89.5,89.76,89.45,89.63,45149.0,80.874,81.1089,80.8288,80.9914,45149.0
2022-10-14 11:50:00,89.62,89.74,89.44,89.56,115963.0,80.9824,81.0908,80.8197,80.9282,115963.0
2022-10-14 12:00:00,89.53,89.91,89.51,89.72,132844.0,80.9011,81.2444,80.883,81.0728,132844.0
2022-10-14 12:10:00,89.73,89.87,89.51,89.56,88713.0,81.0818,81.2083,80.883,80.9282,88713.0
2022-10-14 12:20:00,89.54,89.54,89.26,89.37,29935.0,80.9101,80.9101,80.6571,80.7565,29935.0
2022-10-14 12:30:00,89.37,89.6,89.33,89.6,56173.0,80.7565,80.9643,80.7203,80.9643,56173.0
2022-10-14 12:40:00,89.6,89.84,89.56,89.6,27553.0,80.9643,81.1812,80.9282,80.9643,27553.0
2022-10-14 12:50:00,89.59,89.61,89.41,89.46,28163.0,80.9553,80.9734,80.7926,80.8378,28163.0
2022-10-14 13:00:00,89.49,89.79,89.49,89.64,60049.0,80.8649,81.136,80.8649,81.0005,60049.0
2022-10-14 13:10:00,89.65,89.69,89.51,89.56,50558.0,81.0095,81.0456,80.883,80.9282,50558.0
2022-10-14 13:20:00,89.55,89.56,89.38,89.53,21915.0,80.9191,80.9282,80.7655,80.9011,21915.0
2022-10-14 13:30:00,89.52,89.73,89.46,89.71,38278.0,80.892,81.0818,80.8378,81.0637,38278.0
2022-10-14 13:40:00,89.7,89.9,89.64,89.8,79311.0,81.0547,81.2354,81.0005,81.145,79311.0
2022-10-14 13:50:00,89.8,89.88,89.64,89.88,44610.0,81.145,81.2173,81.0005,81.2173,44610.0
2022-10-14 14:00:00,89.88,89.97,89.77,89.86,58431.0,81.2173,81.2987,81.1179,81.1993,58431.0
2022-10-14 14:10:00,89.85,89.85,89.55,89.55,61033.0,81.1902,81.1902,80.9191,80.9191,61033.0
2022-10-14 14:20:00,89.56,89.58,89.35,89.45,38570.0,80.9282,80.9463,80.7384,80.8288,38570.0
2022-10-14 14:30:00,89.44,89.44,89.31,89.4,32040.0,80.8197,80.8197,80.7023,80.7836,32040.0
2022-10-14 14:40:00,89.41,89.55,89.28,89.54,41657.0,80.7926,80.9191,80.6752,80.9101,41657.0
2022-10-14 14:50:00,89.54,89.55,89.38,89.46,42568.0,80.9101,80.9191,80.7655,80.8378,42568.0
2022-10-14 15:00:00,89.45,89.6,89.35,89.36,43480.0,80.8288,80.9643,80.7384,80.7475,43480.0
2022-10-14 15:10:00,89.34,89.42,89.21,89.33,52972.0,80.7294,80.8017,80.6119,80.7203,52972.0
2022-10-14 15:20:00,89.33,89.7,89.28,89.68,47619.0,80.7203,81.0547,80.6752,81.0366,47619.0
2022-10-14 15:30:00,89.67,89.79,89.47,89.51,75521.0,81.0276,81.136,80.8469,80.883,75521.0
2022-10-14 15:40:00,89.53,89.55,89.35,89.45,81476.0,80.9011,80.9191,80.7384,80.8288,81476.0
2022-10-14 15:50:00,89.43,89.56,89.24,89.41,355831.0,80.8107,80.9282,80.639,80.7926,355831.0
2022-10-17 09:30:00,89.99,90.21,89.68,90.12,120049.0,81.3167,81.5155,81.0366,81.4342,120049.0
2022-10-17 09:40:00,90.17,90.28,89.92,90.28,84948.0,81.4794,81.5788,81.2535,81.5788,84948.0
2022-10-17 09:50:00,90.26,90.37,90.14,90.21,107673.0,81.5607,81.6601,81.4523,81.5155,107673.0
2022-10-17 10:00:00,90.21,90.48,89.91,90.43,235411.0,81.5155,81.7595,81.2444,81.7143,235411.0
2022-10-17 10:10:00,90.39,90.82,90.39,90.73,54902.0,81.6782,82.0667,81.6782,81.9854,54902.0
2022-10-17 10:20:00,90.77,90.87,90.42,90.54,64868.0,82.0216,82.1119,81.7053,81.8137,64868.0
2022-10-17 10:30:00,90.56,90.67,90.39,90.66,51110.0,81.8318,81.9312,81.6782,81.9222,51110.0
2022-10-17 10:40:00,90.65,90.73,90.6,90.65,42217.0,81.9131,81.9854,81.8679,81.9131,42217.0
2022-10-17 10:50:00,90.63,90.65,90.21,90.23,62495.0,81.8951,81.9131,81.5155,81.5336,62495.0
2022-10-17 11:00:00,90.22,90.25,89.94,89.96,46066.0,81.5246,81.5517,81.2716,81.2896,46066.0
2022-10-17 11:10:00,89.94,89.94,89.66,89.85,43701.0,81.2716,81.2716,81.0185,81.1902,43701.0
2022-10-17 11:20:00,89.84,90.13,89.79,90.11,46659.0,81.1812,81.4432,81.136,81.4252,46659.0
2022-10-17 11:30:00,90.11,90.16,90.04,90.13,29277.0,81.4252,81.4704,81.3619,81.4432,29277.0
2022-10-17 11:40:00,90.11,90.4,90.0,90.34,130781.0,81.4252,81.6872,81.3258,81.633,130781.0
2022-10-17 11:50:00,90.34,90.97,90.28,90.69,485809.0,81.633,82.2023,81.5788,81.9493,485809.0
2022-10-17 12:00:00,90.7,91.09,90.68,91.0,173770.0,81.9583,82.3107,81.9402,82.2294,173770.0
2022-10-17 12:10:00,90.99,91.0,90.4,90.42,87273.0,82.2204,82.2294,81.6872,81.7053,87273.0
2022-10-17 12:20:00,90.45,90.64,90.33,90.54,51024.0,81.7324,81.9041,81.624,81.8137,51024.0
2022-10-17 12:30:00,90.53,90.72,90.48,90.62,49083.0,81.8047,81.9764,81.7595,81.886,49083.0
2022-10-17 12:40:00,90.61,90.65,90.24,90.4,97439.0,81.877,81.9131,81.5426,81.6872,97439.0
2022-10-17 12:50:00,90.38,90.68,90.35,90.38,54113.0,81.6691,81.9402,81.642,81.6691,54113.0
2022-10-17 13:00:00,90.38,90.54,90.28,90.42,40702.0,81.6691,81.8137,81.5788,81.7053,40702.0
2022-10-17 13:10:00,90.41,90.59,90.39,90.56,30406.0,81.6963,81.8589,81.6782,81.8318,30406.0
2022-10-17 13:20:00,90.54,90.8,90.51,90.79,33504.0,81.8137,82.0487,81.7866,82.0396,33504.0
2022-10-17 13:30:00,90.79,90.9,90.69,90.73,59005.0,82.0396,82.139,81.9493,81.9854,59005.0
2022-10-17 13:40:00,90.72,90.79,90.6,90.72,30683.0,81.9764,82.0396,81.8679,81.9764,30683.0
2022-10-17 13:50:00,90.71,90.97,90.65,90.84,77444.0,81.9673,82.2023,81.9131,82.0848,77444.0
2022-10-17 14:00:00,90.86,90.97,90.82,90.89,43904.0,82.1029,82.2023,82.0667,82.13,43904.0
2022-10-17 14:10:00,90.88,90.88,90.72,90.81,35644.0,82.121,82.121,81.9764,82.0577,35644.0
2022-10-17 14:20:00,90.82,90.82,90.55,90.67,42751.0,82.0667,82.0667,81.8228,81.9312,42751.0
2022-10-17 14:30:00,90.65,90.76,90.61,90.7,33827.0,81.9131,82.0125,81.877,81.9583,33827.0
2022-10-17 14:40:00,90.71,90.72,90.59,90.64,34900.0,81.9673,81.9764,81.8589,81.9041,34900.0
2022-10-17 14:50:00,90.65,90.73,90.61,90.61,58569.0,81.9131,81.9854,81.877,81.877,58569.0
2022-10-17 15:00:00,90.62,90.71,90.48,90.55,83265.0,81.886,81.9673,81.7595,81.8228,83265.0
2022-10-17 15:10:00,90.54,90.72,90.51,90.72,63602.0,81.8137,81.9764,81.7866,81.9764,63602.0
2022-10-17 15:20:00,90.72,90.79,90.62,90.79,50792.0,81.9764,82.0396,81.886,82.0396,50792.0
2022-10-17 15:30:00,90.79,90.88,90.7,90.74,81259.0,82.0396,82.121,81.9583,81.9945,81259.0
2022-10-17 15:40:00,90.74,90.98,90.72,90.92,84139.0,81.9945,82.2113,81.9764,82.1571,84139.0
2022-10-17 15:50:00,90.94,91.05,90.83,90.92,330578.0,82.1752,82.2746,82.0758,82.1571,330578.0
2022-10-18 09:30:00,92.25,92.81,91.79,91.95,279719.0,83.3589,83.8649,82.9433,83.0878,279719.0
2022-10-18 09:40:00,91.96,92.29,91.93,91.96,150312.0,83.0969,83.3951,83.0698,83.0969,150312.0
2022-10-18 09:50:00,91.98,91.99,91.3,91.63,100508.0,83.1149,83.124,82.5005,82.7987,100508.0
2022-10-18 10:00:00,91.63,92.12,91.59,91.98,77225.0,82.7987,83.2414,82.7625,83.1149,77225.0
2022-10-18 10:10:00,91.97,92.0,91.64,91.76,52616.0,83.1059,83.133,82.8077,82.9161,52616.0
2022-10-18 10:20:00,91.75,91.79,91.45,91.56,42557.0,82.9071,82.9433,82.636,82.7354,42557.0
2022-10-18 10:30:00,91.57,91.67,91.4,91.45,51896.0,82.7445,82.8348,82.5908,82.636,51896.0
2022-10-18 10:40:00,91.47,91.65,91.45,91.56,52217.0,82.6541,82.8167,82.636,82.7354,52217.0
2022-10-18 10:50:00,91.52,91.55,91.36,91.39,69985.0,82.6993,82.7264,82.5547,82.5818,69985.0
2022-10-18 11:00:00,91.37,91.45,91.22,91.34,62130.0,82.5637,82.636,82.4282,82.5366,62130.0
2022-10-18 11:10:00,91.35,91.41,91.13,91.2,56103.0,82.5457,82.5999,82.3469,82.4101,56103.0
2022-10-18 11:20:00,91.21,91.29,91.14,91.2,50042.0,82.4192,82.4914,82.3559,82.4101,50042.0
2022-10-18 11:30:00,91.21,91.27,90.91,91.06,47986.0,82.4192,82.4734,82.1481,82.2836,47986.0
2022-10-18 11:40:00,91.06,91.13,90.87,91.11,63003.0,82.2836,82.3469,82.1119,82.3288,63003.0
2022-10-18 11:50:00,91.1,91.19,90.9,90.98,42097.0,82.3198,82.4011,82.139,82.2113,42097.0
2022-10-18 12:00:00,90.96,91.23,90.91,91.21,79295.0,82.1932,82.4372,82.1481,82.4192,79295.0
2022-10-18 12:10:00,91.21,91.23,91.04,91.13,38840.0,82.4192,82.4372,82.2655,82.3469,38840.0
2022-10-18 12:20:00,91.11,91.13,90.88,90.93,62866.0,82.3288,82.3469,82.121,82.1661,62866.0
2022-10-18 12:30:00,90.92,91.25,90.89,91.19,64176.0,82.1571,82.4553,82.13,82.4011,64176.0
2022-10-18 12:40:00,91.18,91.18,90.98,91.07,47240.0,82.392,82.392,82.2113,82.2926,47240.0
2022-10-18 12:50:00,91.06,91.28,91.06,91.13,36772.0,82.2836,82.4824,82.2836,82.3469,36772.0
2022-10-18 13:00:00,91.13,91.14,90.92,91.0,57420.0,82.3469,82.3559,82.1571,82.2294,57420.0
2022-10-18 13:10:00,91.0,91.15,90.96,91.1,41240.0,82.2294,82.3649,82.1932,82.3198,41240.0
2022-10-18 13:20:00,91.11,91.31,91.02,91.31,63737.0,82.3288,82.5095,82.2475,82.5095,63737.0
2022-10-18 13:30:00,91.29,91.46,91.23,91.36,50286.0,82.4914,82.6451,82.4372,82.5547,50286.0
2022-10-18 13:40:00,91.37,91.38,91.25,91.31,43302.0,82.5637,82.5728,82.4553,82.5095,43302.0
2022-10-18 13:50:00,91.31,91.45,91.23,91.42,37605.0,82.5095,82.636,82.4372,82.6089,37605.0
2022-10-18 14:00:00,91.42,91.49,91.32,91.38,38145.0,82.6089,82.6722,82.5185,82.5728,38145.0
2022-10-18 14:10:00,91.38,91.44,91.32,91.37,32738.0,82.5728,82.627,82.5185,82.5637,32738.0
2022-10-18 14:20:00,91.37,91.66,91.33,91.65,60296.0,82.5637,82.8258,82.5276,82.8167,60296.0
2022-10-18 14:30:00,91.65,91.71,91.34,91.37,67654.0,82.8167,82.871,82.5366,82.5637,67654.0
2022-10-18 14:40:00,91.39,91.5,91.31,91.38,103013.0,82.5818,82.6812,82.5095,82.5728,103013.0
2022-10-18 14:50:00,91.37,91.48,91.34,91.4,78235.0,82.5637,82.6631,82.5366,82.5908,78235.0
2022-10-18 15:00:00,91.38,91.43,91.2,91.25,122230.0,82.5728,82.6179,82.4101,82.4553,122230.0
2022-10-18 15:10:00,91.26,91.32,91.03,91.18,69576.0,82.4643,82.5185,82.2565,82.392,69576.0
2022-10-18 15:20:00,91.19,91.36,91.15,91.33,68320.0,82.4011,82.5547,82.3649,82.5276,68320.0
2022-10-18 15:30:00,91.32,91.67,91.3,91.48,144488.0,82.5185,82.8348,82.5005,82.6631,144488.0
2022-10-18 15:40:00,91.48,91.7,91.47,91.65,100103.0,82.6631,82.8619,82.6541,82.8167,100103.0
2022-10-18 15:50:00,91.65,91.97,91.62,91.96,409043.0,82.8167,83.1059,82.7896,83.0969,409043.0
2022-10-19 09:30:00,91.9,92.71,91.7,92.38,141164.0,83.0426,83.7746,82.8619,83.4764,141164.0
2022-10-19 09:40:00,92.39,92.43,91.64,91.64,116549.0,83.4854,83.5216,82.8077,82.8077,116549.0
2022-10-19 09:50:00,91.68,92.14,91.61,91.84,65324.0,82.8439,83.2595,82.7806,82.9884,65324.0
2022-10-19 10:00:00,91.76,92.33,91.71,92.21,70535.0,82.9161,83.4312,82.871,83.3228,70535.0
2022-10-19 10:10:00,92.27,92.51,92.13,92.37,45734.0,83.377,83.5939,83.2505,83.4674,45734.0
2022-10-19 10:20:00,92.39,92.66,92.38,92.61,46199.0,83.4854,83.7294,83.4764,83.6842,46199.0
2022-10-19 10:30:00,92.62,92.64,92.42,92.55,46060.0,83.6933,83.7113,83.5125,83.63,46060.0
2022-10-19 10:40:00,92.54,92.54,92.35,92.37,59927.0,83.621,83.621,83.4493,83.4674,59927.0
2022-10-19 10:50:00,92.37,92.39,92.24,92.35,74818.0,83.4674,83.4854,83.3499,83.4493,74818.0
2022-10-19 11:00:00,92.34,92.48,92.33,92.45,85482.0,83.4402,83.5667,83.4312,83.5396,85482.0
2022-10-19 11:10:00,92.44,92.72,92.44,92.68,47751.0,83.5306,83.7836,83.5306,83.7475,47751.0
2022-10-19 11:20:00,92.69,92.71,92.31,92.31,40285.0,83.7565,83.7746,83.4131,83.4131,40285.0
2022-10-19 11:30:00,92.32,92.32,91.9,92.2,88476.0,83.4222,83.4222,83.0426,83.3137,88476.0
2022-10-19 11:40:00,92.2,92.24,91.83,91.86,35270.0,83.3137,83.3499,82.9794,83.0065,35270.0
2022-10-19 11:50:00,91.87,92.03,91.83,91.89,60403.0,83.0155,83.1601,82.9794,83.0336,60403.0
2022-10-19 12:00:00,91.88,91.9,91.73,91.73,35112.0,83.0246,83.0426,82.889,82.889,35112.0
2022-10-19 12:10:00,91.73,91.85,91.7,91.84,30083.0,82.889,82.9975,82.8619,82.9884,30083.0
2022-10-19 12:20:00,91.84,91.85,91.64,91.74,58162.0,82.9884,82.9975,82.8077,82.8981,58162.0
2022-10-19 12:30:00,91.75,91.91,91.73,91.79,39286.0,82.9071,83.0517,82.889,82.9433,39286.0
2022-10-19 12:40:00,91.81,91.85,91.45,91.5,68249.0,82.9613,82.9975,82.636,82.6812,68249.0
2022-10-19 12:50:00,91.51,91.59,91.37,91.47,64628.0,82.6902,82.7625,82.5637,82.6541,64628.0
2022-10-19 13:00:00,91.46,91.56,91.17,91.22,49516.0,82.6451,82.7354,82.383,82.4282,49516.0
2022-10-19 13:10:00,91.19,91.25,91.11,91.19,59045.0,82.4011,82.4553,82.3288,82.4011,59045.0
2022-10-19 13:20:00,91.19,91.51,91.19,91.44,48261.0,82.4011,82.6902,82.4011,82.627,48261.0
2022-10-19 13:30:00,91.44,91.45,91.2,91.21,33266.0,82.627,82.636,82.4101,82.4192,33266.0
2022-10-19 13:40:00,91.2,91.37,91.14,91.24,30640.0,82.4101,82.5637,82.3559,82.4463,30640.0
2022-10-19 13:50:00,91.24,91.45,91.21,91.43,23787.0,82.4463,82.636,82.4192,82.6179,23787.0
2022-10-19 14:00:00,91.47,91.65,91.4,91.6,24197.0,82.6541,82.8167,82.5908,82.7716,24197.0
2022-10-19 14:10:00,91.6,91.77,91.56,91.69,43756.0,82.7716,82.9252,82.7354,82.8529,43756.0
2022-10-19 14:20:00,91.68,91.68,91.56,91.62,45346.0,82.8439,82.8439,82.7354,82.7896,45346.0
2022-10-19 14:30:00,91.61,91.7,91.37,91.37,48297.0,82.7806,82.8619,82.5637,82.5637,48297.0
2022-10-19 14:40:00,91.36,91.59,91.21,91.56,74652.0,82.5547,82.7625,82.4192,82.7354,74652.0
2022-10-19 14:50:00,91.54,91.57,91.42,91.52,34517.0,82.7173,82.7445,82.6089,82.6993,34517.0
2022-10-19 15:00:00,91.51,91.61,91.46,91.59,30518.0,82.6902,82.7806,82.6451,82.7625,30518.0
2022-10-19 15:10:00,91.6,91.69,91.52,91.67,25495.0,82.7716,82.8529,82.6993,82.8348,25495.0
2022-10-19 15:20:00,91.67,91.68,91.42,91.49,45053.0,82.8348,82.8439,82.6089,82.6722,45053.0
2022-10-19 15:30:00,91.5,91.56,91.45,91.47,52533.0,82.6812,82.7354,82.636,82.6541,52533.0
2022-10-19 15:40:00,91.46,91.65,91.44,91.59,88712.0,82.6451,82.8167,82.627,82.7625,88712.0
2022-10-19 15:50:00,91.58,91.9,91.49,91.76,420943.0,82.7535,83.0426,82.6722,82.9161,420943.0
2022-10-20 09:30:00,91.46,91.87,91.28,91.51,148193.0,83.1446,83.5173,82.981,83.1901,148193.0
2022-10-20 09:40:00,91.52,91.78,91.38,91.54,81877.0,83.1992,83.4355,83.0719,83.2173,81877.0
2022-10-20 09:50:00,91.55,91.79,91.45,91.48,54487.0,83.2264,83.4446,83.1355,83.1628,54487.0
2022-10-20 10:00:00,91.5,91.94,91.47,91.94,56695.0,83.181,83.581,83.1537,83.581,56695.0
2022-10-20 10:10:00,91.95,91.98,91.75,91.94,40473.0,83.5901,83.6173,83.4082,83.581,40473.0
2022-10-20 10:20:00,91.94,92.06,91.78,91.82,47495.0,83.581,83.6901,83.4355,83.4719,47495.0
2022-10-20 10:30:00,91.85,91.88,91.53,91.66,38843.0,83.4992,83.5264,83.2082,83.3264,38843.0
2022-10-20 10:40:00,91.65,91.65,91.49,91.58,56691.0,83.3173,83.3173,83.1719,83.2537,56691.0
2022-10-20 10:50:00,91.57,91.69,91.54,91.65,54850.0,83.2446,83.3537,83.2173,83.3173,54850.0
2022-10-20 11:00:00,91.65,91.68,91.49,91.55,59264.0,83.3173,83.3446,83.1719,83.2264,59264.0
2022-10-20 11:10:00,91.53,91.58,91.41,91.42,68215.0,83.2082,83.2537,83.0992,83.1083,68215.0
2022-10-20 11:20:00,91.44,91.54,91.26,91.32,32865.0,83.1264,83.2173,82.9628,83.0173,32865.0
2022-10-20 11:30:00,91.32,91.58,91.32,91.53,46267.0,83.0173,83.2537,83.0173,83.2082,46267.0
2022-10-20 11:40:00,91.5,91.59,91.4,91.5,86989.0,83.181,83.2628,83.0901,83.181,86989.0
2022-10-20 11:50:00,91.5,91.52,91.33,91.33,39431.0,83.181,83.1992,83.0264,83.0264,39431.0
2022-10-20 12:00:00,91.34,91.39,91.24,91.25,48838.0,83.0355,83.081,82.9446,82.9537,48838.0
2022-10-20 12:10:00,91.23,91.47,91.18,91.45,41455.0,82.9355,83.1537,82.8901,83.1355,41455.0
2022-10-20 12:20:00,91.44,91.46,91.31,91.34,37261.0,83.1264,83.1446,83.0083,83.0355,37261.0
2022-10-20 12:30:00,91.33,91.4,91.27,91.36,38173.0,83.0264,83.0901,82.9719,83.0537,38173.0
2022-10-20 12:40:00,91.37,91.39,91.15,91.32,52343.0,83.0628,83.081,82.8628,83.0173,52343.0
2022-10-20 12:50:00,91.31,91.4,91.24,91.39,48936.0,83.0083,83.0901,82.9446,83.081,48936.0
2022-10-20 13:00:00,91.38,91.39,91.09,91.2,44576.0,83.0719,83.081,82.8083,82.9083,44576.0
2022-10-20 13:10:00,91.2,91.4,91.17,91.35,58198.0,82.9083,83.0901,82.881,83.0446,58198.0
2022-10-20 13:20:00,91.31,91.44,91.27,91.39,58656.0,83.0083,83.1264,82.9719,83.081,58656.0
2022-10-20 13:30:00,91.39,91.43,91.3,91.4,45226.0,83.081,83.1173,82.9992,83.0901,45226.0
2022-10-20 13:40:00,91.36,91.37,91.13,91.17,43334.0,83.0537,83.0628,82.8446,82.881,43334.0
2022-10-20 13:50:00,91.17,91.27,91.12,91.25,56996.0,82.881,82.9719,82.8355,82.9537,56996.0
2022-10-20 14:00:00,91.25,91.27,90.95,91.0,47700.0,82.9537,82.9719,82.681,82.7264,47700.0
2022-10-20 14:10:00,91.0,91.06,90.95,91.02,88774.0,82.7264,82.781,82.681,82.7446,88774.0
2022-10-20 14:20:00,91.02,91.08,90.82,90.82,74031.0,82.7446,82.7992,82.5628,82.5628,74031.0
2022-10-20 14:30:00,90.81,90.89,90.75,90.79,74324.0,82.5537,82.6264,82.4992,82.5355,74324.0
2022-10-20 14:40:00,90.79,90.82,90.65,90.78,75701.0,82.5355,82.5628,82.4083,82.5264,75701.0
2022-10-20 14:50:00,90.8,91.08,90.72,90.95,51594.0,82.5446,82.7992,82.4719,82.681,51594.0
2022-10-20 15:00:00,90.97,91.22,90.94,91.19,51383.0,82.6992,82.9264,82.6719,82.8992,51383.0
2022-10-20 15:10:00,91.19,91.2,90.98,90.98,58584.0,82.8992,82.9083,82.7083,82.7083,58584.0
2022-10-20 15:20:00,90.98,90.99,90.79,90.88,79752.0,82.7083,82.7173,82.5355,82.6173,79752.0
2022-10-20 15:30:00,90.87,90.88,90.71,90.74,91583.0,82.6083,82.6173,82.4628,82.4901,91583.0
2022-10-20 15:40:00,90.75,91.05,90.7,90.96,140647.0,82.4992,82.7719,82.4537,82.6901,140647.0
2022-10-20 15:50:00,90.96,91.16,90.93,90.95,268179.0,82.6901,82.8719,82.6628,82.681,268179.0
2022-10-21 09:30:00,90.84,91.11,90.04,90.98,503618.0,82.581,82.8264,81.8537,82.7083,503618.0
2022-10-21 09:40:00,91.05,92.03,90.97,91.88,99653.0,82.7719,83.6628,82.6992,83.5264,99653.0
2022-10-21 09:50:00,91.87,92.63,91.7,92.61,91793.0,83.5173,84.2082,83.3628,84.1901,91793.0
2022-10-21 10:00:00,92.61,93.07,92.58,93.03,67886.0,84.1901,84.6082,84.1628,84.5719,67886.0
2022-10-21 10:10:00,93.06,93.16,92.77,92.84,71424.0,84.5991,84.6901,84.3355,84.3991,71424.0
2022-10-21 10:20:00,92.87,92.96,92.32,92.37,63970.0,84.4264,84.5082,83.9264,83.9719,63970.0
2022-10-21 10:30:00,92.4,92.53,92.13,92.42,51702.0,83.9992,84.1173,83.7537,84.0173,51702.0
2022-10-21 10:40:00,92.42,92.47,92.26,92.45,38482.0,84.0173,84.0628,83.8719,84.0446,38482.0
2022-10-21 10:50:00,92.45,92.5,92.09,92.14,48772.0,84.0446,84.0901,83.7173,83.7628,48772.0
2022-10-21 11:00:00,92.17,92.19,91.72,91.87,81788.0,83.7901,83.8082,83.381,83.5173,81788.0
2022-10-21 11:10:00,91.88,92.14,91.87,91.9,57262.0,83.5264,83.7628,83.5173,83.5446,57262.0
2022-10-21 11:20:00,91.91,92.15,91.85,92.01,46521.0,83.5537,83.7719,83.4992,83.6446,46521.0
2022-10-21 11:30:00,92.01,92.19,91.88,92.07,60530.0,83.6446,83.8082,83.5264,83.6992,60530.0
2022-10-21 11:40:00,92.07,92.12,91.86,92.0,158537.0,83.6992,83.7446,83.5082,83.6355,158537.0
2022-10-21 11:50:00,92.0,92.19,91.93,92.0,269770.0,83.6355,83.8082,83.5719,83.6355,269770.0
2022-10-21 12:00:00,92.01,92.49,91.99,92.31,71515.0,83.6446,84.081,83.6264,83.9173,71515.0
2022-10-21 12:10:00,92.3,92.41,92.2,92.27,19347.0,83.9082,84.0082,83.8173,83.881,19347.0
2022-10-21 12:20:00,92.24,92.53,92.22,92.24,24489.0,83.8537,84.1173,83.8355,83.8537,24489.0
2022-10-21 12:30:00,92.22,92.42,92.17,92.24,39128.0,83.8355,84.0173,83.7901,83.8537,39128.0
2022-10-21 12:40:00,92.25,92.61,92.24,92.59,42942.0,83.8628,84.1901,83.8537,84.1719,42942.0
2022-10-21 12:50:00,92.61,92.61,92.46,92.53,32941.0,84.1901,84.1901,84.0537,84.1173,32941.0
2022-10-21 13:00:00,92.52,92.6,92.47,92.48,36554.0,84.1082,84.181,84.0628,84.0719,36554.0
2022-10-21 13:10:00,92.5,92.53,92.22,92.43,39913.0,84.0901,84.1173,83.8355,84.0264,39913.0
2022-10-21 13:20:00,92.44,92.53,92.19,92.47,36276.0,84.0355,84.1173,83.8082,84.0628,36276.0
2022-10-21 13:30:00,92.47,92.52,92.33,92.4,36385.0,84.0628,84.1082,83.9355,83.9992,36385.0
2022-10-21 13:40:00,92.41,92.6,92.4,92.56,66358.0,84.0082,84.181,83.9992,84.1446,66358.0
2022-10-21 13:50:00,92.57,92.73,92.51,92.59,48055.0,84.1537,84.2991,84.0992,84.1719,48055.0
2022-10-21 14:00:00,92.59,92.74,92.53,92.74,29742.0,84.1719,84.3082,84.1173,84.3082,29742.0
2022-10-21 14:10:00,92.77,92.78,92.48,92.53,32134.0,84.3355,84.3446,84.0719,84.1173,32134.0
2022-10-21 14:20:00,92.54,92.58,92.44,92.56,20508.0,84.1264,84.1628,84.0355,84.1446,20508.0
2022-10-21 14:30:00,92.57,92.69,92.57,92.66,29832.0,84.1537,84.2628,84.1537,84.2355,29832.0
2022-10-21 14:40:00,92.66,92.71,92.52,92.71,25965.0,84.2355,84.281,84.1082,84.281,25965.0
2022-10-21 14:50:00,92.69,92.86,92.62,92.8,68311.0,84.2628,84.4173,84.1991,84.3628,68311.0
2022-10-21 15:00:00,92.82,92.89,92.77,92.81,74502.0,84.381,84.4446,84.3355,84.3719,74502.0
2022-10-21 15:10:00,92.81,92.89,92.77,92.86,64317.0,84.3719,84.4446,84.3355,84.4173,64317.0
2022-10-21 15:20:00,92.86,93.08,92.83,93.07,74862.0,84.4173,84.6173,84.3901,84.6082,74862.0
2022-10-21 15:30:00,93.06,93.08,92.82,92.89,82557.0,84.5991,84.6173,84.381,84.4446,82557.0
2022-10-21 15:40:00,92.9,92.96,92.77,92.84,122880.0,84.4537,84.5082,84.3355,84.3991,122880.0
2022-10-21 15:50:00,92.83,92.84,92.63,92.74,343726.0,84.3901,84.3991,84.2082,84.3082,343726.0
2022-10-24 09:30:00,93.91,95.27,93.73,95.07,187231.0,85.3719,86.6082,85.2082,86.4264,187231.0
2022-10-24 09:40:00,95.15,95.27,94.66,94.71,96656.0,86.4991,86.6082,86.0537,86.0991,96656.0
2022-10-24 09:50:00,94.73,94.95,94.37,94.91,74469.0,86.1173,86.3173,85.79,86.2809,74469.0
2022-10-24 10:00:00,94.93,94.93,94.42,94.5,105416.0,86.2991,86.2991,85.8355,85.9082,105416.0
2022-10-24 10:10:00,94.49,94.64,94.25,94.43,47454.0,85.8991,86.0355,85.681,85.8446,47454.0
2022-10-24 10:20:00,94.42,94.75,94.17,94.75,43247.0,85.8355,86.1355,85.6082,86.1355,43247.0
2022-10-24 10:30:00,94.73,94.94,94.54,94.9,63532.0,86.1173,86.3082,85.9446,86.2719,63532.0
2022-10-24 10:40:00,94.87,94.92,94.56,94.65,43404.0,86.2446,86.29,85.9628,86.0446,43404.0
2022-10-24 10:50:00,94.64,94.75,94.42,94.74,95689.0,86.0355,86.1355,85.8355,86.1264,95689.0
2022-10-24 11:00:00,94.75,94.84,94.57,94.58,71561.0,86.1355,86.2173,85.9719,85.9809,71561.0
2022-10-24 11:10:00,94.6,94.61,94.38,94.57,107279.0,85.9991,86.0082,85.7991,85.9719,107279.0
2022-10-24 11:20:00,94.59,94.84,94.56,94.74,45673.0,85.99,86.2173,85.9628,86.1264,45673.0
2022-10-24 11:30:00,94.75,94.75,94.41,94.55,52862.0,86.1355,86.1355,85.8264,85.9537,52862.0
2022-10-24 11:40:00,94.56,94.69,94.46,94.58,103133.0,85.9628,86.0809,85.8719,85.9809,103133.0
2022-10-24 11:50:00,94.58,94.74,94.47,94.64,74872.0,85.9809,86.1264,85.881,86.0355,74872.0
2022-10-24 12:00:00,94.61,94.81,94.54,94.76,89999.0,86.0082,86.19,85.9446,86.1446,89999.0
2022-10-24 12:10:00,94.77,94.98,94.74,94.75,72122.0,86.1537,86.3446,86.1264,86.1355,72122.0
2022-10-24 12:20:00,94.75,94.95,94.65,94.65,64298.0,86.1355,86.3173,86.0446,86.0446,64298.0
2022-10-24 12:30:00,94.65,94.86,94.58,94.77,74377.0,86.0446,86.2355,85.9809,86.1537,74377.0
2022-10-24 12:40:00,94.77,94.79,94.58,94.66,88204.0,86.1537,86.1719,85.9809,86.0537,88204.0
2022-10-24 12:50:00,94.65,94.76,94.56,94.58,60882.0,86.0446,86.1446,85.9628,85.9809,60882.0
2022-10-24 13:00:00,94.58,94.58,94.37,94.56,53402.0,85.9809,85.9809,85.79,85.9628,53402.0
2022-10-24 13:10:00,94.56,94.6,94.42,94.5,94690.0,85.9628,85.9991,85.8355,85.9082,94690.0
2022-10-24 13:20:00,94.5,94.5,94.32,94.43,51569.0,85.9082,85.9082,85.7446,85.8446,51569.0
2022-10-24 13:30:00,94.43,94.53,94.38,94.53,37490.0,85.8446,85.9355,85.7991,85.9355,37490.0
2022-10-24 13:40:00,94.53,94.69,94.5,94.6,34792.0,85.9355,86.0809,85.9082,85.9991,34792.0
2022-10-24 13:50:00,94.59,94.83,94.57,94.72,48353.0,85.99,86.2082,85.9719,86.1082,48353.0
2022-10-24 14:00:00,94.73,94.94,94.71,94.91,43309.0,86.1173,86.3082,86.0991,86.2809,43309.0
2022-10-24 14:10:00,94.91,94.92,94.84,94.87,37448.0,86.2809,86.29,86.2173,86.2446,37448.0
2022-10-24 14:20:00,94.87,94.99,94.78,94.95,68181.0,86.2446,86.3537,86.1628,86.3173,68181.0
2022-10-24 14:30:00,94.97,95.03,94.95,95.0,47508.0,86.3355,86.39,86.3173,86.3628,47508.0
2022-10-24 14:40:00,95.0,95.17,94.97,95.17,63914.0,86.3628,86.5173,86.3355,86.5173,63914.0
2022-10-24 14:50:00,95.17,95.33,95.12,95.21,71625.0,86.5173,86.6628,86.4719,86.5537,71625.0
2022-10-24 15:00:00,95.21,95.25,95.17,95.21,56941.0,86.5537,86.59,86.5173,86.5537,56941.0
2022-10-24 15:10:00,95.21,95.37,95.11,95.32,83236.0,86.5537,86.6991,86.4628,86.6537,83236.0
2022-10-24 15:20:00,95.3,95.38,95.19,95.26,89123.0,86.6355,86.7082,86.5355,86.5991,89123.0
2022-10-24 15:30:00,95.25,95.4,95.19,95.28,137039.0,86.59,86.7264,86.5355,86.6173,137039.0
2022-10-24 15:40:00,95.27,95.28,94.97,94.98,158392.0,86.6082,86.6173,86.3355,86.3446,158392.0
2022-10-24 15:50:00,94.99,95.04,94.77,94.87,614447.0,86.3537,86.3991,86.1537,86.2446,614447.0
2022-10-25 09:30:00,91.13,92.01,90.76,91.58,719287.0,82.8446,83.6446,82.5083,83.2537,719287.0
2022-10-25 09:40:00,91.64,91.76,91.09,91.25,347815.0,83.3082,83.4173,82.8083,82.9537,347815.0
2022-10-25 09:50:00,91.27,91.84,91.23,91.63,549707.0,82.9719,83.4901,82.9355,83.2992,549707.0
2022-10-25 10:00:00,91.64,91.65,91.21,91.29,459951.0,83.3082,83.3173,82.9173,82.9901,459951.0
2022-10-25 10:10:00,91.3,91.35,90.93,91.19,602570.0,82.9992,83.0446,82.6628,82.8992,602570.0
2022-10-25 10:20:00,91.19,91.95,91.17,91.88,261579.0,82.8992,83.5901,82.881,83.5264,261579.0
2022-10-25 10:30:00,91.87,92.01,91.54,91.82,256324.0,83.5173,83.6446,83.2173,83.4719,256324.0
2022-10-25 10:40:00,91.83,92.0,91.67,91.94,239438.0,83.481,83.6355,83.3355,83.581,239438.0
2022-10-25 10:50:00,91.94,92.6,91.94,92.14,130071.0,83.581,84.181,83.581,83.7628,130071.0
2022-10-25 11:00:00,92.17,92.55,92.14,92.5,299996.0,83.7901,84.1355,83.7628,84.0901,299996.0
2022-10-25 11:10:00,92.5,92.72,92.39,92.47,175839.0,84.0901,84.2901,83.9901,84.0628,175839.0
2022-10-25 11:20:00,92.5,92.51,92.09,92.11,124025.0,84.0901,84.0992,83.7173,83.7355,124025.0
2022-10-25 11:30:00,92.11,92.13,91.57,91.66,224905.0,83.7355,83.7537,83.2446,83.3264,224905.0
2022-10-25 11:40:00,91.66,91.87,91.38,91.4,419754.0,83.3264,83.5173,83.0719,83.0901,419754.0
2022-10-25 11:50:00,91.41,91.48,91.02,91.36,317430.0,83.0992,83.1628,82.7446,83.0537,317430.0
2022-10-25 12:00:00,91.36,91.45,91.09,91.31,195414.0,83.0537,83.1355,82.8083,83.0083,195414.0
2022-10-25 12:10:00,91.31,91.37,91.1,91.21,226594.0,83.0083,83.0628,82.8173,82.9173,226594.0
2022-10-25 12:20:00,91.21,91.47,91.12,91.41,426365.0,82.9173,83.1537,82.8355,83.0992,426365.0
2022-10-25 12:30:00,91.4,91.44,91.17,91.19,129304.0,83.0901,83.1264,82.881,82.8992,129304.0
2022-10-25 12:40:00,91.2,91.43,91.19,91.25,145361.0,82.9083,83.1173,82.8992,82.9537,145361.0
2022-10-25 12:50:00,91.25,91.55,91.15,91.5,151442.0,82.9537,83.2264,82.8628,83.181,151442.0
2022-10-25 13:00:00,91.5,91.62,91.43,91.49,93804.0,83.181,83.2901,83.1173,83.1719,93804.0
2022-10-25 13:10:00,91.49,91.51,91.33,91.37,118522.0,83.1719,83.1901,83.0264,83.0628,118522.0
2022-10-25 13:20:00,91.38,91.41,91.28,91.4,87992.0,83.0719,83.0992,82.981,83.0901,87992.0
2022-10-25 13:30:00,91.41,91.53,91.24,91.27,93728.0,83.0992,83.2082,82.9446,82.9719,93728.0
2022-10-25 13:40:00,91.28,91.39,91.24,91.35,126492.0,82.981,83.081,82.9446,83.0446,126492.0
2022-10-25 13:50:00,91.35,91.41,91.29,91.37,124100.0,83.0446,83.0992,82.9901,83.0628,124100.0
2022-10-25 14:00:00,91.37,91.77,91.36,91.65,147171.0,83.0628,83.4264,83.0537,83.3173,147171.0
2022-10-25 14:10:00,91.65,91.81,91.56,91.78,169467.0,83.3173,83.4628,83.2355,83.4355,169467.0
2022-10-25 14:20:00,91.78,91.79,91.63,91.72,140147.0,83.4355,83.4446,83.2992,83.381,140147.0
2022-10-25 14:30:00,91.72,91.86,91.65,91.69,203649.0,83.381,83.5082,83.3173,83.3537,203649.0
2022-10-25 14:40:00,91.69,91.74,91.49,91.54,99492.0,83.3537,83.3992,83.1719,83.2173,99492.0
2022-10-25 14:50:00,91.52,91.64,91.44,91.5,112285.0,83.1992,83.3082,83.1264,83.181,112285.0
2022-10-25 15:00:00,91.49,91.67,91.48,91.64,117139.0,83.1719,83.3355,83.1628,83.3082,117139.0
2022-10-25 15:10:00,91.64,92.0,91.62,91.98,422551.0,83.3082,83.6355,83.2901,83.6173,422551.0
2022-10-25 15:20:00,91.98,92.03,91.86,91.94,150487.0,83.6173,83.6628,83.5082,83.581,150487.0
2022-10-25 15:30:00,91.95,92.16,91.94,92.15,193454.0,83.5901,83.781,83.581,83.7719,193454.0
2022-10-25 15:40:00,92.15,92.32,92.07,92.14,341617.0,83.7719,83.9264,83.6992,83.7628,341617.0
2022-10-25 15:50:00,92.14,92.35,92.0,92.18,793759.0,83.7628,83.9537,83.6355,83.7992,793759.0
2022-10-26 09:30:00,93.16,93.97,93.1,93.75,230930.0,84.6901,85.4264,84.6355,85.2264,230930.0
2022-10-26 09:40:00,93.78,93.78,93.13,93.16,102487.0,85.2537,85.2537,84.6628,84.6901,102487.0
2022-10-26 09:50:00,93.17,93.31,92.97,93.15,84838.0,84.6991,84.8264,84.5173,84.681,84838.0
2022-10-26 10:00:00,93.19,93.64,93.11,93.48,158284.0,84.7173,85.1264,84.6446,84.981,158284.0
2022-10-26 10:10:00,93.48,93.7,93.4,93.61,103800.0,84.981,85.181,84.9082,85.0991,103800.0
2022-10-26 10:20:00,93.62,93.65,93.45,93.56,63701.0,85.1082,85.1355,84.9537,85.0537,63701.0
2022-10-26 10:30:00,93.56,93.68,93.22,93.22,58888.0,85.0537,85.1628,84.7446,84.7446,58888.0
2022-10-26 10:40:00,93.24,93.47,93.18,93.41,86094.0,84.7628,84.9719,84.7082,84.9173,86094.0
2022-10-26 10:50:00,93.41,93.54,93.27,93.41,85581.0,84.9173,85.0355,84.7901,84.9173,85581.0
2022-10-26 11:00:00,93.41,93.81,93.4,93.64,107135.0,84.9173,85.281,84.9082,85.1264,107135.0
2022-10-26 11:10:00,93.64,93.67,93.41,93.43,91625.0,85.1264,85.1537,84.9173,84.9355,91625.0
2022-10-26 11:20:00,93.42,93.43,93.25,93.29,60209.0,84.9264,84.9355,84.7719,84.8082,60209.0
2022-10-26 11:30:00,93.27,93.64,93.26,93.55,109502.0,84.7901,85.1264,84.781,85.0446,109502.0
2022-10-26 11:40:00,93.55,93.6,93.42,93.52,66920.0,85.0446,85.09,84.9264,85.0173,66920.0
2022-10-26 11:50:00,93.53,93.54,93.4,93.43,54902.0,85.0264,85.0355,84.9082,84.9355,54902.0
2022-10-26 12:00:00,93.42,93.58,93.39,93.56,40691.0,84.9264,85.0719,84.8991,85.0537,40691.0
2022-10-26 12:10:00,93.55,93.62,93.3,93.41,56263.0,85.0446,85.1082,84.8173,84.9173,56263.0
2022-10-26 12:20:00,93.42,93.54,93.23,93.28,117058.0,84.9264,85.0355,84.7537,84.7991,117058.0
2022-10-26 12:30:00,93.3,93.6,93.3,93.39,75515.0,84.8173,85.09,84.8173,84.8991,75515.0
2022-10-26 12:40:00,93.41,93.41,93.08,93.1,94873.0,84.9173,84.9173,84.6173,84.6355,94873.0
2022-10-26 12:50:00,93.1,93.23,92.99,93.13,130920.0,84.6355,84.7537,84.5355,84.6628,130920.0
2022-10-26 13:00:00,93.12,93.28,93.01,93.15,85048.0,84.6537,84.7991,84.5537,84.681,85048.0
2022-10-26 13:10:00,93.17,93.23,93.13,93.18,48243.0,84.6991,84.7537,84.6628,84.7082,48243.0
2022-10-26 13:20:00,93.18,93.37,93.17,93.34,58977.0,84.7082,84.881,84.6991,84.8537,58977.0
2022-10-26 13:30:00,93.34,93.49,93.33,93.47,48495.0,84.8537,84.9901,84.8446,84.9719,48495.0
2022-10-26 13:40:00,93.46,93.5,93.24,93.3,53640.0,84.9628,84.9991,84.7628,84.8173,53640.0
2022-10-26 13:50:00,93.31,93.41,93.3,93.34,35719.0,84.8264,84.9173,84.8173,84.8537,35719.0
2022-10-26 14:00:00,93.33,93.47,93.33,93.45,39695.0,84.8446,84.9719,84.8446,84.9537,39695.0
2022-10-26 14:10:00,93.45,93.5,93.29,93.29,45178.0,84.9537,84.9991,84.8082,84.8082,45178.0
2022-10-26 14:20:00,93.28,93.3,93.13,93.13,41471.0,84.7991,84.8173,84.6628,84.6628,41471.0
2022-10-26 14:30:00,93.15,93.23,93.1,93.16,52462.0,84.681,84.7537,84.6355,84.6901,52462.0
2022-10-26 14:40:00,93.16,93.16,92.93,93.01,50583.0,84.6901,84.6901,84.481,84.5537,50583.0
2022-10-26 14:50:00,92.98,93.05,92.9,93.0,49085.0,84.5264,84.5901,84.4537,84.5446,49085.0
2022-10-26 15:00:00,92.99,93.03,92.84,93.02,84811.0,84.5355,84.5719,84.3991,84.5628,84811.0
2022-10-26 15:10:00,93.02,93.19,92.95,93.16,92259.0,84.5628,84.7173,84.4991,84.6901,92259.0
2022-10-26 15:20:00,93.16,93.16,93.01,93.12,60995.0,84.6901,84.6901,84.5537,84.6537,60995.0
2022-10-26 15:30:00,93.12,93.35,93.0,93.13,562504.0,84.6537,84.8628,84.5446,84.6628,562504.0
2022-10-26 15:40:00,93.13,93.24,93.13,93.16,165241.0,84.6628,84.7628,84.6628,84.6901,165241.0
2022-10-26 15:50:00,93.15,93.19,92.72,92.81,617196.0,84.681,84.7173,84.2901,84.3719,617196.0
2022-10-27 09:30:00,93.0,93.79,92.71,93.41,222849.0,84.5446,85.2628,84.281,84.9173,222849.0
2022-10-27 09:40:00,93.39,93.5,92.76,92.81,97995.0,84.8991,84.9991,84.3264,84.3719,97995.0
2022-10-27 09:50:00,92.79,92.96,92.61,92.72,144096.0,84.3537,84.5082,84.1901,84.2901,144096.0
2022-10-27 10:00:00,92.69,93.09,92.52,92.91,146491.0,84.2628,84.6264,84.1082,84.4628,146491.0
2022-10-27 10:10:00,92.9,93.49,92.89,93.4,100722.0,84.4537,84.9901,84.4446,84.9082,100722.0
2022-10-27 10:20:00,93.38,93.38,93.23,93.34,36685.0,84.8901,84.8901,84.7537,84.8537,36685.0
2022-10-27 10:30:00,93.28,93.43,93.22,93.38,60470.0,84.7991,84.9355,84.7446,84.8901,60470.0
2022-10-27 10:40:00,93.37,93.52,93.31,93.49,67347.0,84.881,85.0173,84.8264,84.9901,67347.0
2022-10-27 10:50:00,93.47,93.58,93.33,93.33,78316.0,84.9719,85.0719,84.8446,84.8446,78316.0
2022-10-27 11:00:00,93.31,93.44,93.17,93.39,85752.0,84.8264,84.9446,84.6991,84.8991,85752.0
2022-10-27 11:10:00,93.38,93.42,93.19,93.23,56099.0,84.8901,84.9264,84.7173,84.7537,56099.0
2022-10-27 11:20:00,93.22,93.36,93.15,93.32,40192.0,84.7446,84.8719,84.681,84.8355,40192.0
2022-10-27 11:30:00,93.32,93.32,92.98,92.98,44745.0,84.8355,84.8355,84.5264,84.5264,44745.0
2022-10-27 11:40:00,92.99,93.06,92.91,93.0,45740.0,84.5355,84.5991,84.4628,84.5446,45740.0
2022-10-27 11:50:00,93.0,93.12,92.97,93.02,63889.0,84.5446,84.6537,84.5173,84.5628,63889.0
2022-10-27 12:00:00,93.02,93.11,92.97,92.98,75258.0,84.5628,84.6446,84.5173,84.5264,75258.0
2022-10-27 12:10:00,92.97,93.03,92.95,92.96,43247.0,84.5173,84.5719,84.4991,84.5082,43247.0
2022-10-27 12:20:00,92.95,93.01,92.81,92.83,50823.0,84.4991,84.5537,84.3719,84.3901,50823.0
2022-10-27 12:30:00,92.81,92.98,92.81,92.92,84821.0,84.3719,84.5264,84.3719,84.4719,84821.0
2022-10-27 12:40:00,92.92,93.0,92.89,92.97,69465.0,84.4719,84.5446,84.4446,84.5173,69465.0
2022-10-27 12:50:00,92.96,93.03,92.9,93.01,85715.0,84.5082,84.5719,84.4537,84.5537,85715.0
2022-10-27 13:00:00,93.0,93.12,92.96,93.11,84656.0,84.5446,84.6537,84.5082,84.6446,84656.0
2022-10-27 13:10:00,93.12,93.15,92.97,93.13,161848.0,84.6537,84.681,84.5173,84.6628,161848.0
2022-10-27 13:20:00,93.14,93.17,92.88,92.9,83968.0,84.6719,84.6991,84.4355,84.4537,83968.0
2022-10-27 13:30:00,92.91,93.0,92.82,92.94,34976.0,84.4628,84.5446,84.381,84.4901,34976.0
2022-10-27 13:40:00,92.94,93.01,92.94,92.98,215393.0,84.4901,84.5537,84.4901,84.5264,215393.0
2022-10-27 13:50:00,92.98,92.98,92.84,92.85,63714.0,84.5264,84.5264,84.3991,84.4082,63714.0
2022-10-27 14:00:00,92.84,92.89,92.68,92.69,84994.0,84.3991,84.4446,84.2537,84.2628,84994.0
2022-10-27 14:10:00,92.67,92.96,92.67,92.94,51030.0,84.2446,84.5082,84.2446,84.4901,51030.0
2022-10-27 14:20:00,92.94,93.0,92.87,92.9,53400.0,84.4901,84.5446,84.4264,84.4537,53400.0
2022-10-27 14:30:00,92.9,92.92,92.83,92.87,39624.0,84.4537,84.4719,84.3901,84.4264,39624.0
2022-10-27 14:40:00,92.88,92.94,92.82,92.83,57940.0,84.4355,84.4901,84.381,84.3901,57940.0
2022-10-27 14:50:00,92.82,92.9,92.75,92.8,40466.0,84.381,84.4537,84.3173,84.3628,40466.0
2022-10-27 15:00:00,92.8,92.93,92.78,92.79,44656.0,84.3628,84.481,84.3446,84.3537,44656.0
2022-10-27 15:10:00,92.8,92.92,92.7,92.86,72823.0,84.3628,84.4719,84.2719,84.4173,72823.0
2022-10-27 15:20:00,92.84,92.89,92.79,92.86,79498.0,84.3991,84.4446,84.3537,84.4173,79498.0
2022-10-27 15:30:00,92.85,92.94,92.79,92.81,97822.0,84.4082,84.4901,84.3537,84.3719,97822.0
2022-10-27 15:40:00,92.81,92.9,92.78,92.79,162790.0,84.3719,84.4537,84.3446,84.3537,162790.0
2022-10-27 15:50:00,92.79,92.8,92.65,92.68,473149.0,84.3537,84.3628,84.2264,84.2537,473149.0
2022-10-28 09:30:00,92.92,93.14,92.54,92.67,362059.0,84.4719,84.6719,84.1264,84.2446,362059.0
2022-10-28 09:40:00,92.67,92.97,92.63,92.89,306597.0,84.2446,84.5173,84.2082,84.4446,306597.0
2022-10-28 09:50:00,92.88,93.01,92.58,92.74,228772.0,84.4355,84.5537,84.1628,84.3082,228772.0
2022-10-28 10:00:00,92.74,93.04,92.52,92.75,386399.0,84.3082,84.581,84.1082,84.3173,386399.0
2022-10-28 10:10:00,92.73,93.33,92.63,93.26,264403.0,84.2991,84.8446,84.2082,84.781,264403.0
2022-10-28 10:20:00,93.24,93.9,93.19,93.65,73811.0,84.7628,85.3628,84.7173,85.1355,73811.0
2022-10-28 10:30:00,93.66,93.69,93.45,93.54,75553.0,85.1446,85.1719,84.9537,85.0355,75553.0
2022-10-28 10:40:00,93.53,93.65,93.39,93.61,60368.0,85.0264,85.1355,84.8991,85.0991,60368.0
2022-10-28 10:50:00,93.62,93.69,93.43,93.47,64507.0,85.1082,85.1719,84.9355,84.9719,64507.0
2022-10-28 11:00:00,93.47,93.48,93.21,93.35,77876.0,84.9719,84.981,84.7355,84.8628,77876.0
2022-10-28 11:10:00,93.35,93.58,93.35,93.41,65286.0,84.8628,85.0719,84.8628,84.9173,65286.0
2022-10-28 11:20:00,93.41,93.6,93.34,93.4,98422.0,84.9173,85.09,84.8537,84.9082,98422.0
2022-10-28 11:30:00,93.39,93.45,93.2,93.34,51065.0,84.8991,84.9537,84.7264,84.8537,51065.0
2022-10-28 11:40:00,93.35,93.66,93.35,93.57,47413.0,84.8628,85.1446,84.8628,85.0628,47413.0
2022-10-28 11:50:00,93.56,93.77,93.53,93.76,384295.0,85.0537,85.2446,85.0264,85.2355,384295.0
2022-10-28 12:00:00,93.74,93.84,93.64,93.65,50350.0,85.2173,85.3082,85.1264,85.1355,50350.0
2022-10-28 12:10:00,93.64,93.95,93.64,93.9,54691.0,85.1264,85.4082,85.1264,85.3628,54691.0
2022-10-28 12:20:00,93.91,94.04,93.9,93.96,54144.0,85.3719,85.49,85.3628,85.4173,54144.0
2022-10-28 12:30:00,93.96,94.17,93.95,94.1,43080.0,85.4173,85.6082,85.4082,85.5446,43080.0
2022-10-28 12:40:00,94.1,94.14,93.97,94.09,47703.0,85.5446,85.581,85.4264,85.5355,47703.0
2022-10-28 12:50:00,94.08,94.3,94.08,94.23,49818.0,85.5264,85.7264,85.5264,85.6628,49818.0
2022-10-28 13:00:00,94.22,94.4,94.2,94.39,31488.0,85.6537,85.8173,85.6355,85.8082,31488.0
2022-10-28 13:10:00,94.38,94.46,94.28,94.31,46131.0,85.7991,85.8719,85.7082,85.7355,46131.0
2022-10-28 13:20:00,94.3,94.36,94.27,94.28,63721.0,85.7264,85.781,85.6991,85.7082,63721.0
2022-10-28 13:30:00,94.29,94.43,94.26,94.42,48673.0,85.7173,85.8446,85.69,85.8355,48673.0
2022-10-28 13:40:00,94.42,94.45,94.37,94.37,54675.0,85.8355,85.8628,85.79,85.79,54675.0
2022-10-28 13:50:00,94.37,94.51,94.37,94.46,44395.0,85.79,85.9173,85.79,85.8719,44395.0
2022-10-28 14:00:00,94.46,94.54,94.33,94.34,37903.0,85.8719,85.9446,85.7537,85.7628,37903.0
2022-10-28 14:10:00,94.34,94.43,94.3,94.4,38821.0,85.7628,85.8446,85.7264,85.8173,38821.0
2022-10-28 14:20:00,94.4,94.42,94.33,94.37,39569.0,85.8173,85.8355,85.7537,85.79,39569.0
2022-10-28 14:30:00,94.39,94.5,94.37,94.48,45901.0,85.8082,85.9082,85.79,85.89,45901.0
2022-10-28 14:40:00,94.48,94.5,94.34,94.44,51316.0,85.89,85.9082,85.7628,85.8537,51316.0
2022-10-28 14:50:00,94.44,94.49,94.41,94.47,94326.0,85.8537,85.8991,85.8264,85.881,94326.0
2022-10-28 15:00:00,94.47,94.62,94.44,94.59,83488.0,85.881,86.0173,85.8537,85.99,83488.0
2022-10-28 15:10:00,94.6,94.73,94.53,94.57,85268.0,85.9991,86.1173,85.9355,85.9719,85268.0
2022-10-28 15:20:00,94.58,94.61,94.48,94.58,62432.0,85.9809,86.0082,85.89,85.9809,62432.0
2022-10-28 15:30:00,94.57,94.59,94.39,94.41,95273.0,85.9719,85.99,85.8082,85.8264,95273.0
2022-10-28 15:40:00,94.42,94.48,94.28,94.28,138575.0,85.8355,85.89,85.7082,85.7082,138575.0
2022-10-28 15:50:00,94.28,94.33,94.1,94.19,441730.0,85.7082,85.7537,85.5446,85.6264,441730.0
2022-10-31 09:30:00,93.74,93.91,92.87,93.84,163147.0,85.2173,85.3719,84.4264,85.3082,163147.0
2022-10-31 09:40:00,93.88,94.18,93.81,93.82,50799.0,85.3446,85.6173,85.281,85.29,50799.0
2022-10-31 09:50:00,93.78,93.92,93.55,93.73,63164.0,85.2537,85.381,85.0446,85.2082,63164.0
2022-10-31 10:00:00,93.74,94.08,93.65,94.06,54624.0,85.2173,85.5264,85.1355,85.5082,54624.0
2022-10-31 10:10:00,94.05,94.58,94.02,94.53,75804.0,85.4991,85.9809,85.4719,85.9355,75804.0
2022-10-31 10:20:00,94.52,94.79,94.51,94.73,72782.0,85.9264,86.1719,85.9173,86.1173,72782.0
2022-10-31 10:30:00,94.73,94.98,94.72,94.95,84366.0,86.1173,86.3446,86.1082,86.3173,84366.0
2022-10-31 10:40:00,94.94,94.95,94.77,94.89,158470.0,86.3082,86.3173,86.1537,86.2628,158470.0
2022-10-31 10:50:00,94.88,94.97,94.76,94.89,73293.0,86.2537,86.3355,86.1446,86.2628,73293.0
2022-10-31 11:00:00,94.88,95.38,94.88,95.36,106016.0,86.2537,86.7082,86.2537,86.69,106016.0
2022-10-31 11:10:00,95.35,95.49,95.27,95.44,108322.0,86.6809,86.8082,86.6082,86.7628,108322.0
2022-10-31 11:20:00,95.44,95.55,95.33,95.33,98740.0,86.7628,86.8628,86.6628,86.6628,98740.0
2022-10-31 11:30:00,95.33,95.55,95.3,95.48,77157.0,86.6628,86.8628,86.6355,86.7991,77157.0
2022-10-31 11:40:00,95.48,95.81,95.47,95.71,109222.0,86.7991,87.0991,86.79,87.0082,109222.0
2022-10-31 11:50:00,95.7,95.88,95.36,95.49,106217.0,86.9991,87.1628,86.69,86.8082,106217.0
2022-10-31 12:00:00,95.52,95.69,95.4,95.5,85929.0,86.8355,86.99,86.7264,86.8173,85929.0
2022-10-31 12:10:00,95.51,95.76,95.51,95.67,69357.0,86.8264,87.0537,86.8264,86.9718,69357.0
2022-10-31 12:20:00,95.68,95.69,95.5,95.55,65832.0,86.9809,86.99,86.8173,86.8628,65832.0
2022-10-31 12:30:00,95.55,95.55,95.35,95.47,86040.0,86.8628,86.8628,86.6809,86.79,86040.0
2022-10-31 12:40:00,95.46,95.51,95.31,95.35,55740.0,86.7809,86.8264,86.6446,86.6809,55740.0
2022-10-31 12:50:00,95.35,95.42,95.29,95.38,58060.0,86.6809,86.7446,86.6264,86.7082,58060.0
2022-10-31 13:00:00,95.41,95.42,95.26,95.28,49926.0,86.7355,86.7446,86.5991,86.6173,49926.0
2022-10-31 13:10:00,95.28,95.36,95.13,95.35,63351.0,86.6173,86.69,86.4809,86.6809,63351.0
2022-10-31 13:20:00,95.36,95.45,95.26,95.44,76410.0,86.69,86.7719,86.5991,86.7628,76410.0
2022-10-31 13:30:00,95.44,95.45,95.22,95.28,87477.0,86.7628,86.7719,86.5628,86.6173,87477.0
2022-10-31 13:40:00,95.28,95.29,95.16,95.25,48627.0,86.6173,86.6264,86.5082,86.59,48627.0
2022-10-31 13:50:00,95.25,95.27,95.1,95.1,70662.0,86.59,86.6082,86.4537,86.4537,70662.0
2022-10-31 14:00:00,95.09,95.25,94.99,95.15,298136.0,86.4446,86.59,86.3537,86.4991,298136.0
2022-10-31 14:10:00,95.14,95.18,94.98,95.08,63718.0,86.49,86.5264,86.3446,86.4355,63718.0
2022-10-31 14:20:00,95.07,95.14,94.99,95.09,97287.0,86.4264,86.49,86.3537,86.4446,97287.0
2022-10-31 14:30:00,95.09,95.17,95.02,95.11,77263.0,86.4446,86.5173,86.3809,86.4628,77263.0
2022-10-31 14:40:00,95.12,95.17,94.95,95.0,80398.0,86.4719,86.5173,86.3173,86.3628,80398.0
2022-10-31 14:50:00,95.0,95.08,94.83,94.9,82544.0,86.3628,86.4355,86.2082,86.2719,82544.0
2022-10-31 15:00:00,94.89,94.89,94.48,94.53,87468.0,86.2628,86.2628,85.89,85.9355,87468.0
2022-10-31 15:10:00,94.54,94.69,94.53,94.68,96937.0,85.9446,86.0809,85.9355,86.0719,96937.0
2022-10-31 15:20:00,94.68,94.82,94.63,94.81,74579.0,86.0719,86.1991,86.0264,86.19,74579.0
2022-10-31 15:30:00,94.8,94.94,94.73,94.88,152533.0,86.1809,86.3082,86.1173,86.2537,152533.0
2022-10-31 15:40:00,94.89,95.02,94.79,94.8,215498.0,86.2628,86.3809,86.1719,86.1809,215498.0
2022-10-31 15:50:00,94.79,94.85,94.63,94.72,553625.0,86.1719,86.2264,86.0264,86.1082,553625.0
2022-11-01 09:30:00,94.61,95.07,93.68,94.86,331124.0,86.0082,86.4264,85.1628,86.2355,331124.0
2022-11-01 09:40:00,94.88,95.11,94.37,94.67,88884.0,86.2537,86.4628,85.79,86.0628,88884.0
2022-11-01 09:50:00,94.65,94.88,94.43,94.62,102958.0,86.0446,86.2537,85.8446,86.0173,102958.0
2022-11-01 10:00:00,94.63,94.67,94.22,94.3,113308.0,86.0264,86.0628,85.6537,85.7264,113308.0
2022-11-01 10:10:00,94.31,94.86,94.18,94.25,196321.0,85.7355,86.2355,85.6173,85.681,196321.0
2022-11-01 10:20:00,94.22,94.45,94.18,94.4,57342.0,85.6537,85.8628,85.6173,85.8173,57342.0
2022-11-01 10:30:00,94.41,94.58,94.26,94.26,87369.0,85.8264,85.9809,85.69,85.69,87369.0
2022-11-01 10:40:00,94.24,94.24,93.92,93.94,56385.0,85.6719,85.6719,85.381,85.3991,56385.0
2022-11-01 10:50:00,93.92,93.98,93.75,93.87,82901.0,85.381,85.4355,85.2264,85.3355,82901.0
2022-11-01 11:00:00,93.86,93.95,93.67,93.78,84030.0,85.3264,85.4082,85.1537,85.2537,84030.0
2022-11-01 11:10:00,93.75,93.78,93.61,93.62,80835.0,85.2264,85.2537,85.0991,85.1082,80835.0
2022-11-01 11:20:00,93.64,93.81,93.52,93.65,139900.0,85.1264,85.281,85.0173,85.1355,139900.0
2022-11-01 11:30:00,93.66,93.88,93.59,93.61,117979.0,85.1446,85.3446,85.081,85.0991,117979.0
2022-11-01 11:40:00,93.63,93.87,93.63,93.81,76489.0,85.1173,85.3355,85.1173,85.281,76489.0
2022-11-01 11:50:00,93.81,94.03,93.77,93.89,189305.0,85.281,85.481,85.2446,85.3537,189305.0
2022-11-01 12:00:00,93.91,94.44,93.86,94.24,74062.0,85.3719,85.8537,85.3264,85.6719,74062.0
2022-11-01 12:10:00,94.25,94.32,94.07,94.13,60380.0,85.681,85.7446,85.5173,85.5719,60380.0
2022-11-01 12:20:00,94.13,94.26,94.07,94.17,111449.0,85.5719,85.69,85.5173,85.6082,111449.0
2022-11-01 12:30:00,94.18,94.45,94.08,94.44,117342.0,85.6173,85.8628,85.5264,85.8537,117342.0
2022-11-01 12:40:00,94.45,94.57,94.38,94.42,127890.0,85.8628,85.9719,85.7991,85.8355,127890.0
2022-11-01 12:50:00,94.41,94.41,94.3,94.36,92413.0,85.8264,85.8264,85.7264,85.781,92413.0
2022-11-01 13:00:00,94.36,94.52,94.29,94.43,81693.0,85.781,85.9264,85.7173,85.8446,81693.0
2022-11-01 13:10:00,94.43,94.72,94.43,94.57,54920.0,85.8446,86.1082,85.8446,85.9719,54920.0
2022-11-01 13:20:00,94.58,94.72,94.55,94.57,56952.0,85.9809,86.1082,85.9537,85.9719,56952.0
2022-11-01 13:30:00,94.58,94.59,94.39,94.4,122579.0,85.9809,85.99,85.8082,85.8173,122579.0
2022-11-01 13:40:00,94.4,94.53,94.3,94.52,142799.0,85.8173,85.9355,85.7264,85.9264,142799.0
2022-11-01 13:50:00,94.52,94.64,94.51,94.59,93628.0,85.9264,86.0355,85.9173,85.99,93628.0
2022-11-01 14:00:00,94.6,94.66,94.45,94.52,84363.0,85.9991,86.0537,85.8628,85.9264,84363.0
2022-11-01 14:10:00,94.52,94.57,94.26,94.26,92854.0,85.9264,85.9719,85.69,85.69,92854.0
2022-11-01 14:20:00,94.27,94.32,94.13,94.3,62887.0,85.6991,85.7446,85.5719,85.7264,62887.0
2022-11-01 14:30:00,94.32,94.34,94.16,94.31,73106.0,85.7446,85.7628,85.5991,85.7355,73106.0
2022-11-01 14:40:00,94.31,94.49,94.29,94.38,99572.0,85.7355,85.8991,85.7173,85.7991,99572.0
2022-11-01 14:50:00,94.39,94.67,94.37,94.64,115648.0,85.8082,86.0628,85.79,86.0355,115648.0
2022-11-01 15:00:00,94.64,94.71,94.55,94.7,75324.0,86.0355,86.0991,85.9537,86.09,75324.0
2022-11-01 15:10:00,94.71,94.71,94.58,94.69,100180.0,86.0991,86.0991,85.9809,86.0809,100180.0
2022-11-01 15:20:00,94.7,94.71,94.58,94.63,99018.0,86.09,86.0991,85.9809,86.0264,99018.0
2022-11-01 15:30:00,94.63,94.64,94.47,94.52,128699.0,86.0264,86.0355,85.881,85.9264,128699.0
2022-11-01 15:40:00,94.52,94.66,94.48,94.66,158312.0,85.9264,86.0537,85.89,86.0537,158312.0
2022-11-01 15:50:00,94.67,94.75,94.53,94.59,487830.0,86.0628,86.1355,85.9355,85.99,487830.0
2022-11-02 09:30:00,96.5,98.52,96.0,97.04,1050264.0,87.7264,89.5627,87.2718,88.2173,1050264.0
2022-11-02 09:40:00,97.02,97.85,96.79,97.56,349763.0,88.1991,88.9536,87.99,88.69,349763.0
2022-11-02 09:50:00,97.56,98.16,97.49,98.0,335938.0,88.69,89.2355,88.6264,89.09,335938.0
2022-11-02 10:00:00,97.99,98.51,97.79,98.5,266360.0,89.0809,89.5536,88.8991,89.5445,266360.0
2022-11-02 10:10:00,98.5,98.77,98.1,98.44,265334.0,89.5445,89.79,89.1809,89.49,265334.0
2022-11-02 10:20:00,98.46,98.85,98.41,98.78,246729.0,89.5082,89.8627,89.4627,89.7991,246729.0
2022-11-02 10:30:00,98.74,99.15,98.45,99.02,281114.0,89.7627,90.1355,89.4991,90.0173,281114.0
2022-11-02 10:40:00,99.01,99.33,98.98,99.01,350280.0,90.0082,90.2991,89.9809,90.0082,350280.0
2022-11-02 10:50:00,99.01,99.19,98.5,98.97,278036.0,90.0082,90.1718,89.5445,89.9718,278036.0
2022-11-02 11:00:00,98.98,99.18,98.31,98.33,268394.0,89.9809,90.1627,89.3718,89.39,268394.0
2022-11-02 11:10:00,98.32,99.04,98.07,99.04,294723.0,89.3809,90.0355,89.1536,90.0355,294723.0
2022-11-02 11:20:00,99.04,99.28,98.94,99.2,196038.0,90.0355,90.2536,89.9445,90.1809,196038.0
2022-11-02 11:30:00,99.22,99.25,98.56,98.75,137703.0,90.1991,90.2264,89.5991,89.7718,137703.0
2022-11-02 11:40:00,98.78,99.1,98.52,99.02,142386.0,89.7991,90.09,89.5627,90.0173,142386.0
2022-11-02 11:50:00,99.03,99.22,98.91,99.16,120552.0,90.0264,90.1991,89.9173,90.1445,120552.0
2022-11-02 12:00:00,99.16,99.36,99.07,99.35,244566.0,90.1445,90.3264,90.0627,90.3173,244566.0
2022-11-02 12:10:00,99.34,99.41,98.93,99.01,214989.0,90.3082,90.3718,89.9355,90.0082,214989.0
2022-11-02 12:20:00,99.01,99.01,98.42,98.45,182164.0,90.0082,90.0082,89.4718,89.4991,182164.0
2022-11-02 12:30:00,98.45,98.6,98.09,98.16,168993.0,89.4991,89.6355,89.1718,89.2355,168993.0
2022-11-02 12:40:00,98.17,98.37,98.0,98.19,202058.0,89.2446,89.4264,89.09,89.2627,202058.0
2022-11-02 12:50:00,98.21,98.29,98.08,98.11,128440.0,89.2809,89.3536,89.1627,89.19,128440.0
2022-11-02 13:00:00,98.1,98.12,97.83,98.03,189387.0,89.1809,89.1991,88.9355,89.1173,189387.0
2022-11-02 13:10:00,98.04,98.05,97.62,97.7,166381.0,89.1264,89.1355,88.7446,88.8173,166381.0
2022-11-02 13:20:00,97.71,97.75,97.37,97.51,144319.0,88.8264,88.8627,88.5173,88.6446,144319.0
2022-11-02 13:30:00,97.52,97.84,97.43,97.61,176852.0,88.6536,88.9446,88.5718,88.7355,176852.0
2022-11-02 13:40:00,97.61,98.03,97.56,97.98,104944.0,88.7355,89.1173,88.69,89.0718,104944.0
2022-11-02 13:50:00,98.0,98.4,98.0,98.36,138174.0,89.09,89.4536,89.09,89.4173,138174.0
2022-11-02 14:00:00,98.34,99.3,98.0,98.94,446470.0,89.3991,90.2718,89.09,89.9445,446470.0
2022-11-02 14:10:00,98.92,99.44,98.81,99.25,245848.0,89.9264,90.3991,89.8264,90.2264,245848.0
2022-11-02 14:20:00,99.23,99.23,98.85,99.07,198954.0,90.2082,90.2082,89.8627,90.0627,198954.0
2022-11-02 14:30:00,99.09,99.34,98.12,98.84,439163.0,90.0809,90.3082,89.1991,89.8536,439163.0
2022-11-02 14:40:00,98.8,99.35,98.3,98.33,228322.0,89.8173,90.3173,89.3627,89.39,228322.0
2022-11-02 14:50:00,98.31,98.43,97.42,98.17,305562.0,89.3718,89.4809,88.5627,89.2446,305562.0
2022-11-02 15:00:00,98.16,98.81,98.0,98.71,117627.0,89.2355,89.8264,89.09,89.7355,117627.0
2022-11-02 15:10:00,98.71,98.72,98.01,98.01,128476.0,89.7355,89.7445,89.0991,89.0991,128476.0
2022-11-02 15:20:00,98.03,98.07,97.32,97.65,216167.0,89.1173,89.1536,88.4718,88.7718,216167.0
2022-11-02 15:30:00,97.64,97.73,97.08,97.44,364464.0,88.7627,88.8446,88.2537,88.5809,364464.0
2022-11-02 15:40:00,97.43,97.44,97.04,97.1,344345.0,88.5718,88.5809,88.2173,88.2718,344345.0
2022-11-02 15:50:00,97.09,97.11,96.7,96.73,790432.0,88.2627,88.2809,87.9082,87.9355,790432.0
2022-11-03 09:30:00,96.25,96.35,95.24,96.06,288403.0,87.4991,87.59,86.5809,87.3264,288403.0
2022-11-03 09:40:00,96.04,97.17,96.02,96.74,166320.0,87.3082,88.3355,87.29,87.9446,166320.0
2022-11-03 09:50:00,96.76,96.77,96.0,96.08,127476.0,87.9627,87.9718,87.2718,87.3446,127476.0
2022-11-03 10:00:00,96.1,97.1,96.02,97.0,115796.0,87.3628,88.2718,87.29,88.1809,115796.0
2022-11-03 10:10:00,97.0,97.14,96.78,97.03,104814.0,88.1809,88.3082,87.9809,88.2082,104814.0
2022-11-03 10:20:00,97.07,97.29,96.9,97.06,91540.0,88.2446,88.4446,88.09,88.2355,91540.0
2022-11-03 10:30:00,97.04,97.04,96.49,96.58,79452.0,88.2173,88.2173,87.7173,87.7991,79452.0
2022-11-03 10:40:00,96.57,97.16,96.57,97.11,130000.0,87.79,88.3264,87.79,88.2809,130000.0
2022-11-03 10:50:00,97.11,97.52,97.0,97.51,107167.0,88.2809,88.6536,88.1809,88.6446,107167.0
2022-11-03 11:00:00,97.49,97.73,97.31,97.69,109099.0,88.6264,88.8446,88.4627,88.8082,109099.0
2022-11-03 11:10:00,97.67,97.98,97.45,97.95,93029.0,88.79,89.0718,88.59,89.0446,93029.0
2022-11-03 11:20:00,97.94,97.95,97.37,97.47,125019.0,89.0355,89.0446,88.5173,88.6082,125019.0
2022-11-03 11:30:00,97.47,97.48,97.02,97.18,195012.0,88.6082,88.6173,88.1991,88.3446,195012.0
2022-11-03 11:40:00,97.21,97.45,97.12,97.34,74351.0,88.3718,88.59,88.29,88.49,74351.0
2022-11-03 11:50:00,97.33,97.37,97.1,97.19,283586.0,88.4809,88.5173,88.2718,88.3537,283586.0
2022-11-03 12:00:00,97.19,97.36,97.05,97.36,64547.0,88.3537,88.5082,88.2264,88.5082,64547.0
2022-11-03 12:10:00,97.37,97.83,97.34,97.82,65394.0,88.5173,88.9355,88.49,88.9264,65394.0
2022-11-03 12:20:00,97.8,97.82,97.43,97.46,396788.0,88.9082,88.9264,88.5718,88.5991,396788.0
2022-11-03 12:30:00,97.45,97.68,97.37,97.44,94548.0,88.59,88.7991,88.5173,88.5809,94548.0
2022-11-03 12:40:00,97.45,97.66,97.41,97.6,58361.0,88.59,88.7809,88.5537,88.7264,58361.0
2022-11-03 12:50:00,97.59,97.87,97.57,97.67,104382.0,88.7173,88.9718,88.6991,88.79,104382.0
2022-11-03 13:00:00,97.66,97.86,97.64,97.81,96337.0,88.7809,88.9627,88.7627,88.9173,96337.0
2022-11-03 13:10:00,97.82,98.03,97.73,97.98,96879.0,88.9264,89.1173,88.8446,89.0718,96879.0
2022-11-03 13:20:00,97.98,98.01,97.88,97.96,84840.0,89.0718,89.0991,88.9809,89.0536,84840.0
2022-11-03 13:30:00,97.98,98.2,97.96,98.19,114412.0,89.0718,89.2718,89.0536,89.2627,114412.0
2022-11-03 13:40:00,98.2,98.24,98.01,98.04,84794.0,89.2718,89.3082,89.0991,89.1264,84794.0
2022-11-03 13:50:00,98.04,98.19,97.96,97.97,64437.0,89.1264,89.2627,89.0536,89.0627,64437.0
2022-11-03 14:00:00,97.96,97.99,97.65,97.7,88448.0,89.0536,89.0809,88.7718,88.8173,88448.0
2022-11-03 14:10:00,97.71,97.79,97.66,97.79,64150.0,88.8264,88.8991,88.7809,88.8991,64150.0
2022-11-03 14:20:00,97.79,98.29,97.78,98.29,109611.0,88.8991,89.3536,88.89,89.3536,109611.0
2022-11-03 14:30:00,98.29,98.32,98.05,98.31,96811.0,89.3536,89.3809,89.1355,89.3718,96811.0
2022-11-03 14:40:00,98.32,98.43,98.27,98.39,122593.0,89.3809,89.4809,89.3355,89.4446,122593.0
2022-11-03 14:50:00,98.39,98.46,98.32,98.39,112746.0,89.4446,89.5082,89.3809,89.4446,112746.0
2022-11-03 15:00:00,98.38,98.39,98.08,98.11,111710.0,89.4355,89.4446,89.1627,89.19,111710.0
2022-11-03 15:10:00,98.1,98.16,97.99,98.03,89444.0,89.1809,89.2355,89.0809,89.1173,89444.0
2022-11-03 15:20:00,98.04,98.2,98.01,98.18,149194.0,89.1264,89.2718,89.0991,89.2536,149194.0
2022-11-03 15:30:00,98.17,98.26,98.13,98.19,164262.0,89.2446,89.3264,89.2082,89.2627,164262.0
2022-11-03 15:40:00,98.19,98.21,97.93,98.0,176543.0,89.2627,89.2809,89.0264,89.09,176543.0
2022-11-03 15:50:00,97.99,98.01,97.72,97.8,564204.0,89.0809,89.0991,88.8355,88.9082,564204.0
2022-11-04 09:30:00,98.59,98.86,98.32,98.48,168405.0,89.6264,89.8718,89.3809,89.5264,168405.0
2022-11-04 09:40:00,98.47,98.5,97.9,97.97,117519.0,89.5173,89.5445,88.9991,89.0627,117519.0
2022-11-04 09:50:00,97.97,98.79,97.77,98.78,100632.0,89.0627,89.8082,88.8809,89.7991,100632.0
2022-11-04 10:00:00,98.79,99.3,98.7,99.1,205573.0,89.8082,90.2718,89.7264,90.09,205573.0
2022-11-04 10:10:00,99.12,99.52,99.02,99.25,183772.0,90.1082,90.4718,90.0173,90.2264,183772.0
2022-11-04 10:20:00,99.25,99.85,99.21,99.71,180177.0,90.2264,90.7718,90.19,90.6445,180177.0
2022-11-04 10:30:00,99.74,99.78,99.45,99.57,110535.0,90.6718,90.7082,90.4082,90.5173,110535.0
2022-11-04 10:40:00,99.57,99.67,99.29,99.47,137285.0,90.5173,90.6082,90.2627,90.4264,137285.0
2022-11-04 10:50:00,99.48,99.64,99.38,99.54,163820.0,90.4354,90.5809,90.3445,90.49,163820.0
2022-11-04 11:00:00,99.57,99.83,99.32,99.37,185433.0,90.5173,90.7536,90.29,90.3355,185433.0
2022-11-04 11:10:00,99.37,99.43,99.03,99.29,116840.0,90.3355,90.39,90.0264,90.2627,116840.0
2022-11-04 11:20:00,99.28,99.53,99.0,99.02,119491.0,90.2536,90.4809,89.9991,90.0173,119491.0
2022-11-04 11:30:00,99.06,99.33,98.85,98.94,153480.0,90.0536,90.2991,89.8627,89.9445,153480.0
2022-11-04 11:40:00,98.95,99.0,98.76,98.77,146506.0,89.9536,89.9991,89.7809,89.79,146506.0
2022-11-04 11:50:00,98.76,98.77,98.36,98.43,209818.0,89.7809,89.79,89.4173,89.4809,209818.0
2022-11-04 12:00:00,98.42,98.62,98.32,98.6,118714.0,89.4718,89.6536,89.3809,89.6355,118714.0
2022-11-04 12:10:00,98.6,98.61,98.34,98.56,158340.0,89.6355,89.6445,89.3991,89.5991,158340.0
2022-11-04 12:20:00,98.57,98.85,98.57,98.74,114606.0,89.6082,89.8627,89.6082,89.7627,114606.0
2022-11-04 12:30:00,98.73,98.75,98.4,98.43,65351.0,89.7536,89.7718,89.4536,89.4809,65351.0
2022-11-04 12:40:00,98.43,98.47,98.19,98.29,78663.0,89.4809,89.5173,89.2627,89.3536,78663.0
2022-11-04 12:50:00,98.29,98.55,98.23,98.37,63089.0,89.3536,89.59,89.2991,89.4264,63089.0
2022-11-04 13:00:00,98.36,98.55,98.14,98.16,98363.0,89.4173,89.59,89.2173,89.2355,98363.0
2022-11-04 13:10:00,98.19,98.54,98.18,98.25,114741.0,89.2627,89.5809,89.2536,89.3173,114741.0
2022-11-04 13:20:00,98.25,98.3,98.07,98.09,56857.0,89.3173,89.3627,89.1536,89.1718,56857.0
2022-11-04 13:30:00,98.08,98.24,98.04,98.1,73265.0,89.1627,89.3082,89.1264,89.1809,73265.0
2022-11-04 13:40:00,98.07,98.34,97.97,98.32,96384.0,89.1536,89.3991,89.0627,89.3809,96384.0
2022-11-04 13:50:00,98.32,98.33,98.0,98.3,114703.0,89.3809,89.39,89.09,89.3627,114703.0
2022-11-04 14:00:00,98.29,98.47,98.23,98.32,101258.0,89.3536,89.5173,89.2991,89.3809,101258.0
2022-11-04 14:10:00,98.32,98.87,98.29,98.85,121913.0,89.3809,89.8809,89.3536,89.8627,121913.0
2022-11-04 14:20:00,98.85,98.99,98.71,98.84,113316.0,89.8627,89.99,89.7355,89.8536,113316.0
2022-11-04 14:30:00,98.83,98.91,98.68,98.91,67977.0,89.8445,89.9173,89.7082,89.9173,67977.0
2022-11-04 14:40:00,98.93,99.12,98.86,98.93,92347.0,89.9355,90.1082,89.8718,89.9355,92347.0
2022-11-04 14:50:00,98.94,99.12,98.92,99.02,67067.0,89.9445,90.1082,89.9264,90.0173,67067.0
2022-11-04 15:00:00,99.02,99.22,98.9,99.18,79329.0,90.0173,90.1991,89.9082,90.1627,79329.0
2022-11-04 15:10:00,99.19,99.21,99.1,99.14,86038.0,90.1718,90.19,90.09,90.1264,86038.0
2022-11-04 15:20:00,99.13,99.16,98.96,99.05,107688.0,90.1173,90.1445,89.9627,90.0445,107688.0
2022-11-04 15:30:00,99.05,99.4,98.96,99.39,186380.0,90.0445,90.3627,89.9627,90.3536,186380.0
2022-11-04 15:40:00,99.38,99.57,99.28,99.45,212541.0,90.3445,90.5173,90.2536,90.4082,212541.0
2022-11-04 15:50:00,99.46,99.66,99.28,99.63,638529.0,90.4173,90.5991,90.2536,90.5718,638529.0
2022-11-07 09:30:00,99.4,100.39,99.33,99.58,667156.0,90.3627,91.2627,90.2991,90.5264,667156.0
2022-11-07 09:40:00,99.57,100.35,99.57,100.35,73088.0,90.5173,91.2264,90.5173,91.2264,73088.0
2022-11-07 09:50:00,100.37,100.41,99.99,100.11,76951.0,91.2445,91.2809,90.8991,91.0082,76951.0
2022-11-07 10:00:00,100.13,100.34,100.08,100.34,76250.0,91.0264,91.2173,90.9809,91.2173,76250.0
2022-11-07 10:10:00,100.33,100.76,100.19,100.73,85003.0,91.2082,91.5991,91.0809,91.5718,85003.0
2022-11-07 10:20:00,100.72,100.75,100.4,100.75,97132.0,91.5627,91.59,91.2718,91.59,97132.0
2022-11-07 10:30:00,100.77,100.81,100.46,100.64,77831.0,91.6082,91.6445,91.3263,91.49,77831.0
2022-11-07 10:40:00,100.65,100.67,100.38,100.44,57382.0,91.4991,91.5173,91.2536,91.3082,57382.0
2022-11-07 10:50:00,100.42,100.59,100.41,100.45,49582.0,91.29,91.4445,91.2809,91.3173,49582.0
2022-11-07 11:00:00,100.45,100.64,100.32,100.53,42229.0,91.3173,91.49,91.1991,91.39,42229.0
2022-11-07 11:10:00,100.54,100.8,100.45,100.75,125593.0,91.3991,91.6354,91.3173,91.59,125593.0
2022-11-07 11:20:00,100.76,100.96,100.65,100.81,99197.0,91.5991,91.7809,91.4991,91.6445,99197.0
2022-11-07 11:30:00,100.79,100.94,100.78,100.93,55883.0,91.6263,91.7627,91.6173,91.7536,55883.0
2022-11-07 11:40:00,100.93,101.14,100.82,101.13,160739.0,91.7536,91.9445,91.6536,91.9354,160739.0
2022-11-07 11:50:00,101.14,101.23,100.97,101.02,78454.0,91.9445,92.0263,91.79,91.8354,78454.0
2022-11-07 12:00:00,101.01,101.2,100.98,101.19,56938.0,91.8263,91.9991,91.7991,91.99,56938.0
2022-11-07 12:10:00,101.18,101.23,101.11,101.15,50460.0,91.9809,92.0263,91.9173,91.9536,50460.0
2022-11-07 12:20:00,101.14,101.17,101.03,101.08,45074.0,91.9445,91.9718,91.8445,91.89,45074.0
2022-11-07 12:30:00,101.09,101.12,100.9,100.99,65462.0,91.8991,91.9263,91.7263,91.8082,65462.0
2022-11-07 12:40:00,101.0,101.05,100.72,100.8,76299.0,91.8173,91.8627,91.5627,91.6354,76299.0
2022-11-07 12:50:00,100.8,100.96,100.79,100.94,41383.0,91.6354,91.7809,91.6263,91.7627,41383.0
2022-11-07 13:00:00,100.94,101.07,100.92,101.06,40597.0,91.7627,91.8809,91.7445,91.8718,40597.0
2022-11-07 13:10:00,101.06,101.16,101.01,101.04,45995.0,91.8718,91.9627,91.8263,91.8536,45995.0
2022-11-07 13:20:00,101.04,101.06,100.93,101.01,45836.0,91.8536,91.8718,91.7536,91.8263,45836.0
2022-11-07 13:30:00,101.04,101.05,100.81,100.88,54978.0,91.8536,91.8627,91.6445,91.7082,54978.0
2022-11-07 13:40:00,100.87,100.92,100.72,100.89,51689.0,91.6991,91.7445,91.5627,91.7173,51689.0
2022-11-07 13:50:00,100.89,100.97,100.88,100.95,41709.0,91.7173,91.79,91.7082,91.7718,41709.0
2022-11-07 14:00:00,100.95,101.1,100.91,101.06,59618.0,91.7718,91.9082,91.7354,91.8718,59618.0
2022-11-07 14:10:00,101.07,101.29,101.05,101.28,53794.0,91.8809,92.0809,91.8627,92.0718,53794.0
2022-11-07 14:20:00,101.27,101.44,101.27,101.36,70050.0,92.0627,92.2172,92.0627,92.1445,70050.0
2022-11-07 14:30:00,101.36,101.4,101.29,101.32,54554.0,92.1445,92.1809,92.0809,92.1082,54554.0
2022-11-07 14:40:00,101.32,101.34,101.2,101.3,55570.0,92.1082,92.1263,91.9991,92.09,55570.0
2022-11-07 14:50:00,101.3,101.31,101.16,101.19,73550.0,92.09,92.0991,91.9627,91.99,73550.0
2022-11-07 15:00:00,101.2,101.25,101.12,101.16,46164.0,91.9991,92.0445,91.9263,91.9627,46164.0
2022-11-07 15:10:00,101.17,101.32,101.16,101.32,63203.0,91.9718,92.1082,91.9627,92.1082,63203.0
2022-11-07 15:20:00,101.32,101.32,101.17,101.24,64229.0,92.1082,92.1082,91.9718,92.0354,64229.0
2022-11-07 15:30:00,101.24,101.35,101.18,101.25,90627.0,92.0354,92.1354,91.9809,92.0445,90627.0
2022-11-07 15:40:00,101.25,101.25,101.04,101.13,138633.0,92.0445,92.0445,91.8536,91.9354,138633.0
2022-11-07 15:50:00,101.12,101.23,101.0,101.19,426827.0,91.9263,92.0263,91.8173,91.99,426827.0
2022-11-08 09:30:00,101.4,101.5,101.0,101.23,167206.0,92.1809,92.2718,91.8173,92.0263,167206.0
2022-11-08 09:40:00,101.25,101.92,101.17,101.88,103535.0,92.0445,92.6536,91.9718,92.6172,103535.0
2022-11-08 09:50:00,101.87,101.91,101.45,101.71,66214.0,92.6082,92.6445,92.2263,92.4627,66214.0
2022-11-08 10:00:00,101.73,102.05,101.7,101.95,88443.0,92.4809,92.7718,92.4536,92.6809,88443.0
2022-11-08 10:10:00,101.95,102.55,101.95,102.55,167388.0,92.6809,93.2263,92.6809,93.2263,167388.0
2022-11-08 10:20:00,102.53,102.77,102.48,102.51,179044.0,93.2081,93.4263,93.1627,93.19,179044.0
2022-11-08 10:30:00,102.52,102.67,102.34,102.52,94001.0,93.1991,93.3354,93.0354,93.1991,94001.0
2022-11-08 10:40:00,102.51,102.67,102.16,102.21,105817.0,93.19,93.3354,92.8718,92.9172,105817.0
2022-11-08 10:50:00,102.22,102.44,102.18,102.42,64040.0,92.9263,93.1263,92.89,93.1081,64040.0
2022-11-08 11:00:00,102.4,102.51,102.3,102.38,61199.0,93.09,93.19,92.9991,93.0718,61199.0
2022-11-08 11:10:00,102.39,102.42,102.24,102.28,70349.0,93.0809,93.1081,92.9445,92.9809,70349.0
2022-11-08 11:20:00,102.29,102.38,102.21,102.32,64810.0,92.99,93.0718,92.9172,93.0172,64810.0
2022-11-08 11:30:00,102.3,102.57,102.26,102.46,82510.0,92.9991,93.2445,92.9627,93.1445,82510.0
2022-11-08 11:40:00,102.46,102.58,102.36,102.37,88942.0,93.1445,93.2536,93.0536,93.0627,88942.0
2022-11-08 11:50:00,102.38,102.57,102.28,102.55,85171.0,93.0718,93.2445,92.9809,93.2263,85171.0
2022-11-08 12:00:00,102.55,102.63,102.43,102.52,99944.0,93.2263,93.2991,93.1172,93.1991,99944.0
2022-11-08 12:10:00,102.53,102.56,102.38,102.39,75135.0,93.2081,93.2354,93.0718,93.0809,75135.0
2022-11-08 12:20:00,102.38,102.38,102.27,102.31,60693.0,93.0718,93.0718,92.9718,93.0082,60693.0
2022-11-08 12:30:00,102.31,102.41,102.28,102.37,42996.0,93.0082,93.0991,92.9809,93.0627,42996.0
2022-11-08 12:40:00,102.37,102.59,102.36,102.41,42874.0,93.0627,93.2627,93.0536,93.0991,42874.0
2022-11-08 12:50:00,102.41,102.44,102.21,102.24,53077.0,93.0991,93.1263,92.9172,92.9445,53077.0
2022-11-08 13:00:00,102.24,102.35,102.11,102.3,51982.0,92.9445,93.0445,92.8263,92.9991,51982.0
2022-11-08 13:10:00,102.31,102.31,102.08,102.08,31029.0,93.0082,93.0082,92.7991,92.7991,31029.0
2022-11-08 13:20:00,102.1,102.1,101.82,101.94,75636.0,92.8172,92.8172,92.5627,92.6718,75636.0
2022-11-08 13:30:00,101.92,102.02,101.71,101.95,80223.0,92.6536,92.7445,92.4627,92.6809,80223.0
2022-11-08 13:40:00,101.95,102.02,101.85,101.91,65075.0,92.6809,92.7445,92.59,92.6445,65075.0
2022-11-08 13:50:00,101.91,101.96,101.74,101.78,70827.0,92.6445,92.69,92.49,92.5263,70827.0
2022-11-08 14:00:00,101.78,101.87,101.74,101.8,58798.0,92.5263,92.6082,92.49,92.5445,58798.0
2022-11-08 14:10:00,101.8,101.86,101.68,101.79,59738.0,92.5445,92.5991,92.4354,92.5354,59738.0
2022-11-08 14:20:00,101.78,101.79,101.28,101.28,62004.0,92.5263,92.5354,92.0718,92.0718,62004.0
2022-11-08 14:30:00,101.29,101.71,101.26,101.68,64458.0,92.0809,92.4627,92.0536,92.4354,64458.0
2022-11-08 14:40:00,101.67,101.91,101.65,101.88,67346.0,92.4263,92.6445,92.4082,92.6172,67346.0
2022-11-08 14:50:00,101.87,101.98,101.79,101.79,56984.0,92.6082,92.7082,92.5354,92.5354,56984.0
2022-11-08 15:00:00,101.79,102.04,101.79,101.87,54395.0,92.5354,92.7627,92.5354,92.6082,54395.0
2022-11-08 15:10:00,101.86,102.04,101.82,102.02,108851.0,92.5991,92.7627,92.5627,92.7445,108851.0
2022-11-08 15:20:00,102.02,102.14,101.92,102.14,101020.0,92.7445,92.8536,92.6536,92.8536,101020.0
2022-11-08 15:30:00,102.13,102.31,102.11,102.18,131823.0,92.8445,93.0082,92.8263,92.89,131823.0
2022-11-08 15:40:00,102.18,102.22,101.98,101.98,162099.0,92.89,92.9263,92.7082,92.7082,162099.0
2022-11-08 15:50:00,101.99,102.03,101.67,101.7,349637.0,92.7172,92.7536,92.4263,92.4536,349637.0
2022-11-09 09:30:00,101.65,101.83,101.22,101.26,113596.0,92.4082,92.5718,92.0173,92.0536,113596.0
2022-11-09 09:40:00,101.28,101.6,101.14,101.5,43164.0,92.0718,92.3627,91.9445,92.2718,43164.0
2022-11-09 09:50:00,101.56,101.57,101.2,101.48,44322.0,92.3263,92.3354,91.9991,92.2536,44322.0
2022-11-09 10:00:00,101.46,101.86,101.45,101.84,46910.0,92.2354,92.5991,92.2263,92.5809,46910.0
2022-11-09 10:10:00,101.81,101.97,101.76,101.89,40387.0,92.5536,92.6991,92.5082,92.6263,40387.0
2022-11-09 10:20:00,101.9,101.95,101.36,101.42,81815.0,92.6354,92.6809,92.1445,92.1991,81815.0
2022-11-09 10:30:00,101.42,101.57,101.16,101.16,71901.0,92.1991,92.3354,91.9627,91.9627,71901.0
2022-11-09 10:40:00,101.18,101.28,101.07,101.16,52569.0,91.9809,92.0718,91.8809,91.9627,52569.0
2022-11-09 10:50:00,101.18,101.22,100.73,101.1,142221.0,91.9809,92.0173,91.5718,91.9082,142221.0
2022-11-09 11:00:00,101.08,101.32,101.07,101.27,44939.0,91.89,92.1082,91.8809,92.0627,44939.0
2022-11-09 11:10:00,101.26,101.28,101.11,101.19,47639.0,92.0536,92.0718,91.9173,91.99,47639.0
2022-11-09 11:20:00,101.19,101.24,101.02,101.02,59310.0,91.99,92.0354,91.8354,91.8354,59310.0
2022-11-09 11:30:00,101.02,101.02,100.92,100.94,31800.0,91.8354,91.8354,91.7445,91.7627,31800.0
2022-11-09 11:40:00,100.92,101.06,100.87,100.92,62442.0,91.7445,91.8718,91.6991,91.7445,62442.0
2022-11-09 11:50:00,100.9,100.97,100.6,100.63,50534.0,91.7263,91.79,91.4536,91.4809,50534.0
2022-11-09 12:00:00,100.66,100.74,100.6,100.64,41746.0,91.5082,91.5809,91.4536,91.49,41746.0
2022-11-09 12:10:00,100.65,100.79,100.47,100.77,162499.0,91.4991,91.6263,91.3354,91.6082,162499.0
2022-11-09 12:20:00,100.77,100.78,100.56,100.65,50080.0,91.6082,91.6173,91.4173,91.4991,50080.0
2022-11-09 12:30:00,100.64,100.83,100.57,100.64,150142.0,91.49,91.6627,91.4263,91.49,150142.0
2022-11-09 12:40:00,100.64,100.68,100.53,100.65,38534.0,91.49,91.5263,91.39,91.4991,38534.0
2022-11-09 12:50:00,100.64,100.77,100.64,100.73,57715.0,91.49,91.6082,91.49,91.5718,57715.0
2022-11-09 13:00:00,100.74,100.86,100.58,100.84,72969.0,91.5809,91.69,91.4354,91.6718,72969.0
2022-11-09 13:10:00,100.88,101.06,100.72,101.0,64531.0,91.7082,91.8718,91.5627,91.8173,64531.0
2022-11-09 13:20:00,101.0,101.03,100.78,100.81,32762.0,91.8173,91.8445,91.6173,91.6445,32762.0
2022-11-09 13:30:00,100.81,100.83,100.63,100.73,48952.0,91.6445,91.6627,91.4809,91.5718,48952.0
2022-11-09 13:40:00,100.72,100.81,100.54,100.67,39029.0,91.5627,91.6445,91.3991,91.5173,39029.0
2022-11-09 13:50:00,100.68,100.68,100.5,100.66,45986.0,91.5263,91.5263,91.3627,91.5082,45986.0
2022-11-09 14:00:00,100.64,100.76,100.46,100.74,85494.0,91.49,91.5991,91.3263,91.5809,85494.0
2022-11-09 14:10:00,100.75,100.75,100.5,100.59,37032.0,91.59,91.59,91.3627,91.4445,37032.0
2022-11-09 14:20:00,100.6,100.63,100.33,100.33,49973.0,91.4536,91.4809,91.2082,91.2082,49973.0
2022-11-09 14:30:00,100.33,100.33,100.05,100.08,68906.0,91.2082,91.2082,90.9536,90.9809,68906.0
2022-11-09 14:40:00,100.09,100.09,99.83,99.9,58721.0,90.99,90.99,90.7536,90.8173,58721.0
2022-11-09 14:50:00,99.88,100.02,99.78,99.89,83925.0,90.7991,90.9264,90.7082,90.8082,83925.0
2022-11-09 15:00:00,99.88,100.05,99.86,99.99,61030.0,90.7991,90.9536,90.7809,90.8991,61030.0
2022-11-09 15:10:00,99.98,100.1,99.83,99.99,117612.0,90.89,90.9991,90.7536,90.8991,117612.0
2022-11-09 15:20:00,99.99,99.99,99.76,99.95,84843.0,90.8991,90.8991,90.69,90.8627,84843.0
2022-11-09 15:30:00,99.95,99.95,99.64,99.64,103199.0,90.8627,90.8627,90.5809,90.5809,103199.0
2022-11-09 15:40:00,99.65,99.74,99.45,99.47,163945.0,90.59,90.6718,90.4082,90.4264,163945.0
2022-11-09 15:50:00,99.49,99.72,99.45,99.56,335036.0,90.4445,90.6536,90.4082,90.5082,335036.0
2022-11-10 09:30:00,101.88,101.89,100.29,100.39,247096.0,92.6172,92.6263,91.1718,91.2627,247096.0
2022-11-10 09:40:00,100.37,100.59,100.13,100.51,243684.0,91.2445,91.4445,91.0264,91.3718,243684.0
2022-11-10 09:50:00,100.54,100.74,100.26,100.59,110643.0,91.3991,91.5809,91.1445,91.4445,110643.0
2022-11-10 10:00:00,100.58,101.09,100.37,100.64,122146.0,91.4354,91.8991,91.2445,91.49,122146.0
2022-11-10 10:10:00,100.64,100.64,100.32,100.45,63797.0,91.49,91.49,91.1991,91.3173,63797.0
2022-11-10 10:20:00,100.45,100.86,100.36,100.79,65243.0,91.3173,91.69,91.2354,91.6263,65243.0
2022-11-10 10:30:00,100.79,100.82,100.03,100.03,119095.0,91.6263,91.6536,90.9354,90.9354,119095.0
2022-11-10 10:40:00,100.03,100.34,99.95,100.28,145976.0,90.9354,91.2173,90.8627,91.1627,145976.0
2022-11-10 10:50:00,100.27,100.39,100.2,100.35,88796.0,91.1536,91.2627,91.09,91.2264,88796.0
2022-11-10 11:00:00,100.36,100.38,99.78,99.84,77741.0,91.2354,91.2536,90.7082,90.7627,77741.0
2022-11-10 11:10:00,99.85,99.99,99.64,99.73,80727.0,90.7718,90.8991,90.5809,90.6627,80727.0
2022-11-10 11:20:00,99.74,99.77,99.38,99.55,82416.0,90.6718,90.6991,90.3445,90.4991,82416.0
2022-11-10 11:30:00,99.56,99.94,99.56,99.69,86704.0,90.5082,90.8536,90.5082,90.6264,86704.0
2022-11-10 11:40:00,99.7,99.7,99.3,99.36,76930.0,90.6354,90.6354,90.2718,90.3264,76930.0
2022-11-10 11:50:00,99.34,99.42,99.18,99.39,129149.0,90.3082,90.3809,90.1627,90.3536,129149.0
2022-11-10 12:00:00,99.39,99.44,98.98,99.07,136445.0,90.3536,90.3991,89.9809,90.0627,136445.0
2022-11-10 12:10:00,99.05,99.06,98.78,98.92,155386.0,90.0445,90.0536,89.7991,89.9264,155386.0
2022-11-10 12:20:00,98.92,98.93,98.62,98.72,102923.0,89.9264,89.9355,89.6536,89.7445,102923.0
2022-11-10 12:30:00,98.72,98.8,98.53,98.68,81481.0,89.7445,89.8173,89.5718,89.7082,81481.0
2022-11-10 12:40:00,98.7,98.85,98.59,98.85,96211.0,89.7264,89.8627,89.6264,89.8627,96211.0
2022-11-10 12:50:00,98.86,98.94,98.55,98.58,78432.0,89.8718,89.9445,89.59,89.6173,78432.0
2022-11-10 13:00:00,98.57,98.71,98.37,98.69,111641.0,89.6082,89.7355,89.4264,89.7173,111641.0
2022-11-10 13:10:00,98.68,98.83,98.58,98.7,63310.0,89.7082,89.8445,89.6173,89.7264,63310.0
2022-11-10 13:20:00,98.71,99.15,98.7,99.12,50239.0,89.7355,90.1355,89.7264,90.1082,50239.0
2022-11-10 13:30:00,99.12,99.36,99.09,99.27,52444.0,90.1082,90.3264,90.0809,90.2445,52444.0
2022-11-10 13:40:00,99.26,99.55,99.23,99.52,63369.0,90.2355,90.4991,90.2082,90.4718,63369.0
2022-11-10 13:50:00,99.51,99.59,99.42,99.52,59519.0,90.4627,90.5354,90.3809,90.4718,59519.0
2022-11-10 14:00:00,99.51,99.77,99.49,99.76,75263.0,90.4627,90.6991,90.4445,90.69,75263.0
2022-11-10 14:10:00,99.76,99.88,99.71,99.75,61603.0,90.69,90.7991,90.6445,90.6809,61603.0
2022-11-10 14:20:00,99.74,99.8,99.58,99.69,57228.0,90.6718,90.7264,90.5264,90.6264,57228.0
2022-11-10 14:30:00,99.66,99.71,99.55,99.66,78791.0,90.5991,90.6445,90.4991,90.5991,78791.0
2022-11-10 14:40:00,99.65,99.65,99.43,99.47,63077.0,90.59,90.59,90.39,90.4264,63077.0
2022-11-10 14:50:00,99.47,99.8,99.4,99.77,59560.0,90.4264,90.7264,90.3627,90.6991,59560.0
2022-11-10 15:00:00,99.75,99.98,99.7,99.95,65610.0,90.6809,90.89,90.6354,90.8627,65610.0
2022-11-10 15:10:00,99.97,100.02,99.75,99.79,79954.0,90.8809,90.9264,90.6809,90.7173,79954.0
2022-11-10 15:20:00,99.77,99.94,99.75,99.88,49495.0,90.6991,90.8536,90.6809,90.7991,49495.0
2022-11-10 15:30:00,99.89,99.92,99.62,99.71,114800.0,90.8082,90.8354,90.5627,90.6445,114800.0
2022-11-10 15:40:00,99.71,99.96,99.68,99.95,141694.0,90.6445,90.8718,90.6173,90.8627,141694.0
2022-11-10 15:50:00,99.95,100.16,99.76,99.88,393299.0,90.8627,91.0536,90.69,90.7991,393299.0
2022-11-11 09:30:00,99.75,99.97,97.67,97.69,259198.0,90.6809,90.8809,88.79,88.8082,259198.0
2022-11-11 09:40:00,97.69,98.16,96.84,97.35,345316.0,88.8082,89.2355,88.0355,88.4991,345316.0
2022-11-11 09:50:00,97.38,97.79,96.42,96.9,258183.0,88.5264,88.8991,87.6537,88.09,258183.0
2022-11-11 10:00:00,96.85,97.18,95.63,95.69,274645.0,88.0446,88.3446,86.9355,86.99,274645.0
2022-11-11 10:10:00,95.7,96.0,95.07,95.09,341791.0,86.9991,87.2718,86.4264,86.4446,341791.0
2022-11-11 10:20:00,95.07,95.67,95.05,95.08,318806.0,86.4264,86.9718,86.4082,86.4355,318806.0
2022-11-11 10:30:00,95.1,95.59,95.06,95.28,172661.0,86.4537,86.8991,86.4173,86.6173,172661.0
2022-11-11 10:40:00,95.28,95.69,95.22,95.6,212500.0,86.6173,86.99,86.5628,86.9082,212500.0
2022-11-11 10:50:00,95.63,95.93,95.43,95.72,164900.0,86.9355,87.2082,86.7537,87.0173,164900.0
2022-11-11 11:00:00,95.73,96.1,95.73,96.0,136686.0,87.0264,87.3628,87.0264,87.2718,136686.0
2022-11-11 11:10:00,95.99,96.49,95.92,96.47,144769.0,87.2628,87.7173,87.1991,87.6991,144769.0
2022-11-11 11:20:00,96.46,96.75,96.35,96.72,202905.0,87.69,87.9537,87.59,87.9264,202905.0
2022-11-11 11:30:00,96.74,97.01,96.64,96.96,158928.0,87.9446,88.19,87.8537,88.1446,158928.0
2022-11-11 11:40:00,96.96,97.17,96.82,96.99,95988.0,88.1446,88.3355,88.0173,88.1718,95988.0
2022-11-11 11:50:00,97.01,97.33,96.89,97.04,122165.0,88.19,88.4809,88.0809,88.2173,122165.0
2022-11-11 12:00:00,97.04,97.36,96.95,97.2,91688.0,88.2173,88.5082,88.1355,88.3627,91688.0
2022-11-11 12:10:00,97.21,97.38,97.02,97.08,75609.0,88.3718,88.5264,88.1991,88.2537,75609.0
2022-11-11 12:20:00,97.1,97.14,96.84,96.9,79276.0,88.2718,88.3082,88.0355,88.09,79276.0
2022-11-11 12:30:00,96.88,96.91,96.61,96.73,128315.0,88.0718,88.0991,87.8264,87.9355,128315.0
2022-11-11 12:40:00,96.73,96.94,96.67,96.72,112618.0,87.9355,88.1264,87.8809,87.9264,112618.0
2022-11-11 12:50:00,96.72,96.77,96.55,96.55,71274.0,87.9264,87.9718,87.7718,87.7718,71274.0
2022-11-11 13:00:00,96.55,96.73,96.52,96.7,44385.0,87.7718,87.9355,87.7446,87.9082,44385.0
2022-11-11 13:10:00,96.7,96.84,96.6,96.74,75108.0,87.9082,88.0355,87.8173,87.9446,75108.0
2022-11-11 13:20:00,96.72,96.92,96.68,96.9,55952.0,87.9264,88.1082,87.89,88.09,55952.0
2022-11-11 13:30:00,96.91,97.02,96.7,96.9,140564.0,88.0991,88.1991,87.9082,88.09,140564.0
2022-11-11 13:40:00,96.91,97.17,96.81,96.92,175980.0,88.0991,88.3355,88.0082,88.1082,175980.0
2022-11-11 13:50:00,96.91,97.07,96.8,96.97,80588.0,88.0991,88.2446,87.9991,88.1537,80588.0
2022-11-11 14:00:00,96.98,97.23,96.78,97.23,73054.0,88.1627,88.39,87.9809,88.39,73054.0
2022-11-11 14:10:00,97.23,97.36,97.07,97.15,62992.0,88.39,88.5082,88.2446,88.3173,62992.0
2022-11-11 14:20:00,97.16,97.54,97.15,97.52,51196.0,88.3264,88.6718,88.3173,88.6536,51196.0
2022-11-11 14:30:00,97.52,97.67,97.41,97.46,101251.0,88.6536,88.79,88.5537,88.5991,101251.0
2022-11-11 14:40:00,97.45,97.63,97.41,97.45,46317.0,88.59,88.7536,88.5537,88.59,46317.0
2022-11-11 14:50:00,97.45,97.69,97.44,97.65,66016.0,88.59,88.8082,88.5809,88.7718,66016.0
2022-11-11 15:00:00,97.67,97.68,97.45,97.63,53374.0,88.79,88.7991,88.59,88.7536,53374.0
2022-11-11 15:10:00,97.63,97.67,97.36,97.55,86552.0,88.7536,88.79,88.5082,88.6809,86552.0
2022-11-11 15:20:00,97.55,97.85,97.54,97.79,117783.0,88.6809,88.9536,88.6718,88.8991,117783.0
2022-11-11 15:30:00,97.8,97.84,97.4,97.59,139032.0,88.9082,88.9446,88.5446,88.7173,139032.0
2022-11-11 15:40:00,97.58,97.77,97.56,97.67,203208.0,88.7082,88.8809,88.69,88.79,203208.0
2022-11-11 15:50:00,97.67,97.76,97.44,97.52,465730.0,88.79,88.8718,88.5809,88.6536,465730.0
2022-11-14 09:30:00,97.88,98.63,97.86,98.6,177472.0,88.9809,89.6627,88.9627,89.6355,177472.0
2022-11-14 09:40:00,98.6,98.86,98.37,98.57,129948.0,89.6355,89.8718,89.4264,89.6082,129948.0
2022-11-14 09:50:00,98.54,98.71,98.3,98.54,113092.0,89.5809,89.7355,89.3627,89.5809,113092.0
2022-11-14 10:00:00,98.55,98.61,98.14,98.25,130876.0,89.59,89.6445,89.2173,89.3173,130876.0
2022-11-14 10:10:00,98.25,98.5,98.18,98.4,72810.0,89.3173,89.5445,89.2536,89.4536,72810.0
2022-11-14 10:20:00,98.38,98.59,98.36,98.54,64305.0,89.4355,89.6264,89.4173,89.5809,64305.0
2022-11-14 10:30:00,98.55,98.79,98.53,98.56,108359.0,89.59,89.8082,89.5718,89.5991,108359.0
2022-11-14 10:40:00,98.57,98.83,98.52,98.54,94952.0,89.6082,89.8445,89.5627,89.5809,94952.0
2022-11-14 10:50:00,98.55,98.59,98.14,98.15,99304.0,89.59,89.6264,89.2173,89.2264,99304.0
2022-11-14 11:00:00,98.13,98.41,97.98,98.14,101005.0,89.2082,89.4627,89.0718,89.2173,101005.0
2022-11-14 11:10:00,98.14,98.24,97.91,98.0,82934.0,89.2173,89.3082,89.0082,89.09,82934.0
2022-11-14 11:20:00,98.0,98.1,97.69,97.81,87442.0,89.09,89.1809,88.8082,88.9173,87442.0
2022-11-14 11:30:00,97.81,98.13,97.77,98.02,64009.0,88.9173,89.2082,88.8809,89.1082,64009.0
2022-11-14 11:40:00,98.03,98.16,97.94,98.13,45930.0,89.1173,89.2355,89.0355,89.2082,45930.0
2022-11-14 11:50:00,98.14,98.22,98.02,98.17,44893.0,89.2173,89.29,89.1082,89.2446,44893.0
2022-11-14 12:00:00,98.18,98.34,98.16,98.33,41197.0,89.2536,89.3991,89.2355,89.39,41197.0
2022-11-14 12:10:00,98.33,98.51,98.33,98.46,48738.0,89.39,89.5536,89.39,89.5082,48738.0
2022-11-14 12:20:00,98.46,98.52,98.31,98.51,42284.0,89.5082,89.5627,89.3718,89.5536,42284.0
2022-11-14 12:30:00,98.5,98.71,98.41,98.71,35129.0,89.5445,89.7355,89.4627,89.7355,35129.0
2022-11-14 12:40:00,98.68,98.74,98.59,98.62,36329.0,89.7082,89.7627,89.6264,89.6536,36329.0
2022-11-14 12:50:00,98.61,98.64,98.46,98.56,40926.0,89.6445,89.6718,89.5082,89.5991,40926.0
2022-11-14 13:00:00,98.55,98.61,98.42,98.44,42972.0,89.59,89.6445,89.4718,89.49,42972.0
2022-11-14 13:10:00,98.45,98.63,98.44,98.62,44946.0,89.4991,89.6627,89.49,89.6536,44946.0
2022-11-14 13:20:00,98.61,98.8,98.61,98.69,63759.0,89.6445,89.8173,89.6445,89.7173,63759.0
2022-11-14 13:30:00,98.69,98.81,98.58,98.67,58377.0,89.7173,89.8264,89.6173,89.6991,58377.0
2022-11-14 13:40:00,98.65,98.75,98.64,98.69,36544.0,89.6809,89.7718,89.6718,89.7173,36544.0
2022-11-14 13:50:00,98.69,98.81,98.68,98.75,45553.0,89.7173,89.8264,89.7082,89.7718,45553.0
2022-11-14 14:00:00,98.74,98.74,98.57,98.65,65157.0,89.7627,89.7627,89.6082,89.6809,65157.0
2022-11-14 14:10:00,98.66,98.68,98.59,98.6,64123.0,89.69,89.7082,89.6264,89.6355,64123.0
2022-11-14 14:20:00,98.59,98.69,98.53,98.69,59152.0,89.6264,89.7173,89.5718,89.7173,59152.0
2022-11-14 14:30:00,98.69,98.72,98.45,98.46,60766.0,89.7173,89.7445,89.4991,89.5082,60766.0
2022-11-14 14:40:00,98.46,98.52,98.32,98.36,69376.0,89.5082,89.5627,89.3809,89.4173,69376.0
2022-11-14 14:50:00,98.35,98.38,98.19,98.22,71612.0,89.4082,89.4355,89.2627,89.29,71612.0
2022-11-14 15:00:00,98.23,98.3,98.18,98.2,61947.0,89.2991,89.3627,89.2536,89.2718,61947.0
2022-11-14 15:10:00,98.19,98.22,97.98,98.12,74023.0,89.2627,89.29,89.0718,89.1991,74023.0
2022-11-14 15:20:00,98.12,98.16,98.0,98.06,54415.0,89.1991,89.2355,89.09,89.1446,54415.0
2022-11-14 15:30:00,98.06,98.06,97.83,97.88,91626.0,89.1446,89.1446,88.9355,88.9809,91626.0
2022-11-14 15:40:00,97.88,97.93,97.65,97.66,99689.0,88.9809,89.0264,88.7718,88.7809,99689.0
2022-11-14 15:50:00,97.65,97.68,97.14,97.19,349244.0,88.7718,88.7991,88.3082,88.3537,349244.0
2022-11-15 09:30:00,97.8,98.25,97.46,98.03,232155.0,88.9082,89.3173,88.5991,89.1173,232155.0
2022-11-15 09:40:00,98.03,98.35,97.97,98.33,100738.0,89.1173,89.4082,89.0627,89.39,100738.0
2022-11-15 09:50:00,98.31,98.54,98.04,98.06,93283.0,89.3718,89.5809,89.1264,89.1446,93283.0
2022-11-15 10:00:00,98.04,98.04,97.44,97.48,87357.0,89.1264,89.1264,88.5809,88.6173,87357.0
2022-11-15 10:10:00,97.5,97.74,97.46,97.71,113468.0,88.6355,88.8536,88.5991,88.8264,113468.0
2022-11-15 10:20:00,97.7,97.98,97.65,97.72,73659.0,88.8173,89.0718,88.7718,88.8355,73659.0
2022-11-15 10:30:00,97.71,97.91,97.65,97.87,70044.0,88.8264,89.0082,88.7718,88.9718,70044.0
2022-11-15 10:40:00,97.86,97.89,97.67,97.79,99128.0,88.9627,88.99,88.79,88.8991,99128.0
2022-11-15 10:50:00,97.78,98.25,97.76,97.86,108847.0,88.89,89.3173,88.8718,88.9627,108847.0
2022-11-15 11:00:00,97.84,97.95,97.74,97.83,62599.0,88.9446,89.0446,88.8536,88.9355,62599.0
2022-11-15 11:10:00,97.8,98.08,97.77,97.99,52710.0,88.9082,89.1627,88.8809,89.0809,52710.0
2022-11-15 11:20:00,97.99,98.23,97.99,98.2,51619.0,89.0809,89.2991,89.0809,89.2718,51619.0
2022-11-15 11:30:00,98.2,98.5,98.2,98.42,74750.0,89.2718,89.5445,89.2718,89.4718,74750.0
2022-11-15 11:40:00,98.42,98.54,98.37,98.45,76794.0,89.4718,89.5809,89.4264,89.4991,76794.0
2022-11-15 11:50:00,98.45,98.6,98.4,98.58,57416.0,89.4991,89.6355,89.4536,89.6173,57416.0
2022-11-15 12:00:00,98.6,98.67,98.36,98.49,59568.0,89.6355,89.6991,89.4173,89.5355,59568.0
2022-11-15 12:10:00,98.49,98.58,98.28,98.3,55171.0,89.5355,89.6173,89.3446,89.3627,55171.0
2022-11-15 12:20:00,98.29,98.46,98.14,98.23,62758.0,89.3536,89.5082,89.2173,89.2991,62758.0
2022-11-15 12:30:00,98.24,98.29,98.13,98.13,60099.0,89.3082,89.3536,89.2082,89.2082,60099.0
2022-11-15 12:40:00,98.12,98.18,98.05,98.17,55153.0,89.1991,89.2536,89.1355,89.2446,55153.0
2022-11-15 12:50:00,98.16,98.18,97.87,97.9,66067.0,89.2355,89.2536,88.9718,88.9991,66067.0
2022-11-15 13:00:00,97.9,98.11,97.9,98.0,33646.0,88.9991,89.19,88.9991,89.09,33646.0
2022-11-15 13:10:00,98.02,98.03,97.56,97.64,43494.0,89.1082,89.1173,88.69,88.7627,43494.0
2022-11-15 13:20:00,97.63,97.75,97.33,97.41,91674.0,88.7536,88.8627,88.4809,88.5537,91674.0
2022-11-15 13:30:00,97.41,97.52,97.28,97.4,71478.0,88.5537,88.6536,88.4355,88.5446,71478.0
2022-11-15 13:40:00,97.42,97.73,97.21,97.4,70722.0,88.5627,88.8446,88.3718,88.5446,70722.0
2022-11-15 13:50:00,97.39,97.58,97.36,97.39,69783.0,88.5355,88.7082,88.5082,88.5355,69783.0
2022-11-15 14:00:00,97.38,97.54,97.15,97.53,61573.0,88.5264,88.6718,88.3173,88.6627,61573.0
2022-11-15 14:10:00,97.54,97.82,97.49,97.53,46437.0,88.6718,88.9264,88.6264,88.6627,46437.0
2022-11-15 14:20:00,97.53,97.78,97.51,97.64,38938.0,88.6627,88.89,88.6446,88.7627,38938.0
2022-11-15 14:30:00,97.65,97.75,97.43,97.66,40066.0,88.7718,88.8627,88.5718,88.7809,40066.0
2022-11-15 14:40:00,97.67,97.81,97.51,97.57,42228.0,88.79,88.9173,88.6446,88.6991,42228.0
2022-11-15 14:50:00,97.59,97.8,97.55,97.59,58337.0,88.7173,88.9082,88.6809,88.7173,58337.0
2022-11-15 15:00:00,97.58,97.62,97.45,97.46,94943.0,88.7082,88.7446,88.59,88.5991,94943.0
2022-11-15 15:10:00,97.46,97.78,97.34,97.7,89321.0,88.5991,88.89,88.49,88.8173,89321.0
2022-11-15 15:20:00,97.69,97.78,97.56,97.77,70230.0,88.8082,88.89,88.69,88.8809,70230.0
2022-11-15 15:30:00,97.76,97.83,97.48,97.81,79575.0,88.8718,88.9355,88.6173,88.9173,79575.0
2022-11-15 15:40:00,97.8,97.87,97.64,97.65,126114.0,88.9082,88.9718,88.7627,88.7718,126114.0
2022-11-15 15:50:00,97.63,97.73,97.2,97.71,530686.0,88.7536,88.8446,88.3627,88.8264,530686.0
2022-11-16 09:30:00,97.87,98.96,97.73,98.5,207665.0,88.9718,89.9627,88.8446,89.5445,207665.0
2022-11-16 09:40:00,98.5,98.86,98.47,98.49,111957.0,89.5445,89.8718,89.5173,89.5355,111957.0
2022-11-16 09:50:00,98.48,98.55,97.88,98.25,72520.0,89.5264,89.59,88.9809,89.3173,72520.0
2022-11-16 10:00:00,98.23,98.35,97.78,97.86,82577.0,89.2991,89.4082,88.89,88.9627,82577.0
2022-11-16 10:10:00,97.89,98.01,97.69,97.93,197766.0,88.99,89.0991,88.8082,89.0264,197766.0
2022-11-16 10:20:00,97.93,98.04,97.5,97.61,101421.0,89.0264,89.1264,88.6355,88.7355,101421.0
2022-11-16 10:30:00,97.61,97.71,97.22,97.36,117995.0,88.7355,88.8264,88.3809,88.5082,117995.0
2022-11-16 10:40:00,97.36,97.62,97.3,97.51,103561.0,88.5082,88.7446,88.4537,88.6446,103561.0
2022-11-16 10:50:00,97.51,97.53,97.17,97.22,62878.0,88.6446,88.6627,88.3355,88.3809,62878.0
2022-11-16 11:00:00,97.22,97.38,97.07,97.08,56145.0,88.3809,88.5264,88.2446,88.2537,56145.0
2022-11-16 11:10:00,97.07,97.17,96.93,97.1,70416.0,88.2446,88.3355,88.1173,88.2718,70416.0
2022-11-16 11:20:00,97.11,97.2,96.88,96.94,83563.0,88.2809,88.3627,88.0718,88.1264,83563.0
2022-11-16 11:30:00,96.93,97.15,96.82,97.15,81634.0,88.1173,88.3173,88.0173,88.3173,81634.0
2022-11-16 11:40:00,97.16,97.4,97.0,97.02,82807.0,88.3264,88.5446,88.1809,88.1991,82807.0
2022-11-16 11:50:00,97.02,97.26,97.01,97.18,56413.0,88.1991,88.4173,88.19,88.3446,56413.0
2022-11-16 12:00:00,97.17,97.36,97.1,97.27,41603.0,88.3355,88.5082,88.2718,88.4264,41603.0
2022-11-16 12:10:00,97.26,97.31,97.12,97.26,32319.0,88.4173,88.4627,88.29,88.4173,32319.0
2022-11-16 12:20:00,97.26,97.36,97.14,97.21,58610.0,88.4173,88.5082,88.3082,88.3718,58610.0
2022-11-16 12:30:00,97.18,97.26,97.1,97.13,32807.0,88.3446,88.4173,88.2718,88.2991,32807.0
2022-11-16 12:40:00,97.11,97.28,97.1,97.13,40718.0,88.2809,88.4355,88.2718,88.2991,40718.0
2022-11-16 12:50:00,97.15,97.25,97.02,97.03,46253.0,88.3173,88.4082,88.1991,88.2082,46253.0
2022-11-16 13:00:00,97.02,97.09,96.91,97.09,42696.0,88.1991,88.2627,88.0991,88.2627,42696.0
2022-11-16 13:10:00,97.09,97.15,97.03,97.04,53443.0,88.2627,88.3173,88.2082,88.2173,53443.0
2022-11-16 13:20:00,97.04,97.04,96.6,96.62,117830.0,88.2173,88.2173,87.8173,87.8355,117830.0
2022-11-16 13:30:00,96.63,96.75,96.39,96.51,117833.0,87.8446,87.9537,87.6264,87.7355,117833.0
2022-11-16 13:40:00,96.54,96.63,96.31,96.31,108813.0,87.7627,87.8446,87.5537,87.5537,108813.0
2022-11-16 13:50:00,96.3,96.38,96.2,96.35,119971.0,87.5446,87.6173,87.4537,87.59,119971.0
2022-11-16 14:00:00,96.36,96.37,96.13,96.26,76200.0,87.5991,87.6082,87.39,87.5082,76200.0
2022-11-16 14:10:00,96.27,96.28,96.13,96.24,82555.0,87.5173,87.5264,87.39,87.49,82555.0
2022-11-16 14:20:00,96.24,96.48,96.22,96.23,104054.0,87.49,87.7082,87.4718,87.4809,104054.0
2022-11-16 14:30:00,96.24,96.4,96.05,96.24,176383.0,87.49,87.6355,87.3173,87.49,176383.0
2022-11-16 14:40:00,96.26,96.37,96.23,96.31,97633.0,87.5082,87.6082,87.4809,87.5537,97633.0
2022-11-16 14:50:00,96.32,96.55,96.32,96.52,72834.0,87.5628,87.7718,87.5628,87.7446,72834.0
2022-11-16 15:00:00,96.53,96.62,96.32,96.35,70837.0,87.7537,87.8355,87.5628,87.59,70837.0
2022-11-16 15:10:00,96.36,96.56,96.34,96.36,79075.0,87.5991,87.7809,87.5809,87.5991,79075.0
2022-11-16 15:20:00,96.36,96.58,96.35,96.48,110320.0,87.5991,87.7991,87.59,87.7082,110320.0
2022-11-16 15:30:00,96.48,96.52,96.06,96.06,156268.0,87.7082,87.7446,87.3264,87.3264,156268.0
2022-11-16 15:40:00,96.07,96.38,95.97,96.04,245901.0,87.3355,87.6173,87.2446,87.3082,245901.0
2022-11-16 15:50:00,96.04,96.12,95.82,96.1,596579.0,87.3082,87.3809,87.1082,87.3628,596579.0
2022-11-17 09:30:00,95.73,96.4,95.27,95.53,163055.0,87.0264,87.6355,86.6082,86.8446,163055.0
2022-11-17 09:40:00,95.58,95.8,95.42,95.42,98431.0,86.89,87.09,86.7446,86.7446,98431.0
2022-11-17 09:50:00,95.4,95.44,95.16,95.22,97383.0,86.7264,86.7628,86.5082,86.5628,97383.0
2022-11-17 10:00:00,95.21,95.39,94.97,95.03,141740.0,86.5537,86.7173,86.3355,86.39,141740.0
2022-11-17 10:10:00,95.02,95.29,94.95,94.99,107737.0,86.3809,86.6264,86.3173,86.3537,107737.0
2022-11-17 10:20:00,94.98,95.23,94.96,95.09,90326.0,86.3446,86.5719,86.3264,86.4446,90326.0
2022-11-17 10:30:00,95.1,95.15,94.94,95.1,74439.0,86.4537,86.4991,86.3082,86.4537,74439.0
2022-11-17 10:40:00,95.09,95.16,94.99,95.14,85370.0,86.4446,86.5082,86.3537,86.49,85370.0
2022-11-17 10:50:00,95.13,95.35,95.09,95.18,96786.0,86.4809,86.6809,86.4446,86.5264,96786.0
2022-11-17 11:00:00,95.18,95.24,95.0,95.07,100081.0,86.5264,86.5809,86.3628,86.4264,100081.0
2022-11-17 11:10:00,95.06,95.21,94.99,95.15,110368.0,86.4173,86.5537,86.3537,86.4991,110368.0
2022-11-17 11:20:00,95.15,95.17,94.98,95.03,73048.0,86.4991,86.5173,86.3446,86.39,73048.0
2022-11-17 11:30:00,95.05,95.41,95.03,95.18,124600.0,86.4082,86.7355,86.39,86.5264,124600.0
2022-11-17 11:40:00,95.18,95.51,95.17,95.34,106034.0,86.5264,86.8264,86.5173,86.6719,106034.0
2022-11-17 11:50:00,95.34,95.6,95.33,95.56,121059.0,86.6719,86.9082,86.6628,86.8718,121059.0
2022-11-17 12:00:00,95.57,95.74,95.55,95.66,69382.0,86.8809,87.0355,86.8628,86.9628,69382.0
2022-11-17 12:10:00,95.67,95.81,95.54,95.77,81779.0,86.9718,87.0991,86.8537,87.0628,81779.0
2022-11-17 12:20:00,95.76,95.84,95.57,95.59,75371.0,87.0537,87.1264,86.8809,86.8991,75371.0
2022-11-17 12:30:00,95.59,95.75,95.46,95.49,48849.0,86.8991,87.0446,86.7809,86.8082,48849.0
2022-11-17 12:40:00,95.49,95.61,95.49,95.59,52208.0,86.8082,86.9173,86.8082,86.8991,52208.0
2022-11-17 12:50:00,95.6,95.76,95.4,95.42,91785.0,86.9082,87.0537,86.7264,86.7446,91785.0
2022-11-17 13:00:00,95.42,95.66,95.38,95.52,88533.0,86.7446,86.9628,86.7082,86.8355,88533.0
2022-11-17 13:10:00,95.51,95.69,95.51,95.63,52331.0,86.8264,86.99,86.8264,86.9355,52331.0
2022-11-17 13:20:00,95.63,95.64,95.45,95.53,43201.0,86.9355,86.9446,86.7719,86.8446,43201.0
2022-11-17 13:30:00,95.53,95.56,95.38,95.5,62289.0,86.8446,86.8718,86.7082,86.8173,62289.0
2022-11-17 13:40:00,95.52,95.52,95.32,95.34,90004.0,86.8355,86.8355,86.6537,86.6719,90004.0
2022-11-17 13:50:00,95.33,95.33,95.16,95.21,97764.0,86.6628,86.6628,86.5082,86.5537,97764.0
2022-11-17 14:00:00,95.2,95.41,95.05,95.06,130549.0,86.5446,86.7355,86.4082,86.4173,130549.0
2022-11-17 14:10:00,95.06,95.16,94.99,95.03,77149.0,86.4173,86.5082,86.3537,86.39,77149.0
2022-11-17 14:20:00,95.04,95.41,95.0,95.33,65595.0,86.3991,86.7355,86.3628,86.6628,65595.0
2022-11-17 14:30:00,95.32,95.34,95.09,95.21,56711.0,86.6537,86.6719,86.4446,86.5537,56711.0
2022-11-17 14:40:00,95.19,95.29,95.12,95.29,62518.0,86.5355,86.6264,86.4719,86.6264,62518.0
2022-11-17 14:50:00,95.28,95.28,95.16,95.2,67807.0,86.6173,86.6173,86.5082,86.5446,67807.0
2022-11-17 15:00:00,95.2,95.25,95.05,95.08,86808.0,86.5446,86.59,86.4082,86.4355,86808.0
2022-11-17 15:10:00,95.07,95.11,94.85,94.87,97053.0,86.4264,86.4628,86.2264,86.2446,97053.0
2022-11-17 15:20:00,94.88,94.96,94.79,94.93,108513.0,86.2537,86.3264,86.1719,86.2991,108513.0
2022-11-17 15:30:00,94.93,95.11,94.92,95.02,112917.0,86.2991,86.4628,86.29,86.3809,112917.0
2022-11-17 15:40:00,95.02,95.05,94.9,94.95,158975.0,86.3809,86.4082,86.2719,86.3173,158975.0
2022-11-17 15:50:00,94.95,95.0,94.74,94.97,519954.0,86.3173,86.3628,86.1264,86.3355,519954.0
2022-11-18 09:30:00,95.6,96.9,95.6,96.79,477806.0,86.9082,88.09,86.9082,87.99,477806.0
2022-11-18 09:40:00,96.79,97.0,96.21,96.25,135449.0,87.99,88.1809,87.4628,87.4991,135449.0
2022-11-18 09:50:00,96.25,96.5,96.06,96.25,115406.0,87.4991,87.7264,87.3264,87.4991,115406.0
2022-11-18 10:00:00,96.27,96.58,96.23,96.53,68784.0,87.5173,87.7991,87.4809,87.7537,68784.0
2022-11-18 10:10:00,96.52,96.64,96.42,96.58,53811.0,87.7446,87.8537,87.6537,87.7991,53811.0
2022-11-18 10:20:00,96.57,96.6,96.23,96.44,68721.0,87.79,87.8173,87.4809,87.6718,68721.0
2022-11-18 10:30:00,96.43,96.65,96.4,96.6,38191.0,87.6628,87.8627,87.6355,87.8173,38191.0
2022-11-18 10:40:00,96.61,96.68,96.46,96.55,39114.0,87.8264,87.89,87.69,87.7718,39114.0
2022-11-18 10:50:00,96.57,96.61,96.27,96.38,56630.0,87.79,87.8264,87.5173,87.6173,56630.0
2022-11-18 11:00:00,96.38,96.4,96.13,96.26,55234.0,87.6173,87.6355,87.39,87.5082,55234.0
2022-11-18 11:10:00,96.25,96.39,96.25,96.38,65634.0,87.4991,87.6264,87.4991,87.6173,65634.0
2022-11-18 11:20:00,96.39,96.6,96.33,96.53,78037.0,87.6264,87.8173,87.5718,87.7537,78037.0
2022-11-18 11:30:00,96.56,96.9,96.56,96.79,79034.0,87.7809,88.09,87.7809,87.99,79034.0
2022-11-18 11:40:00,96.79,96.87,96.72,96.85,67794.0,87.99,88.0627,87.9264,88.0446,67794.0
2022-11-18 11:50:00,96.84,96.97,96.78,96.82,80946.0,88.0355,88.1537,87.9809,88.0173,80946.0
2022-11-18 12:00:00,96.83,96.83,96.51,96.57,71195.0,88.0264,88.0264,87.7355,87.79,71195.0
2022-11-18 12:10:00,96.56,96.56,96.31,96.33,70223.0,87.7809,87.7809,87.5537,87.5718,70223.0
2022-11-18 12:20:00,96.33,96.51,96.3,96.51,45398.0,87.5718,87.7355,87.5446,87.7355,45398.0
2022-11-18 12:30:00,96.51,96.52,96.38,96.48,47010.0,87.7355,87.7446,87.6173,87.7082,47010.0
2022-11-18 12:40:00,96.48,96.48,96.16,96.17,44107.0,87.7082,87.7082,87.4173,87.4264,44107.0
2022-11-18 12:50:00,96.17,96.31,96.08,96.27,59515.0,87.4264,87.5537,87.3446,87.5173,59515.0
2022-11-18 13:00:00,96.27,96.34,96.18,96.32,43774.0,87.5173,87.5809,87.4355,87.5628,43774.0
2022-11-18 13:10:00,96.32,96.47,96.31,96.45,55019.0,87.5628,87.6991,87.5537,87.6809,55019.0
2022-11-18 13:20:00,96.45,96.59,96.35,96.57,39575.0,87.6809,87.8082,87.59,87.79,39575.0
2022-11-18 13:30:00,96.58,96.71,96.44,96.45,54679.0,87.7991,87.9173,87.6718,87.6809,54679.0
2022-11-18 13:40:00,96.45,96.49,96.29,96.37,47663.0,87.6809,87.7173,87.5355,87.6082,47663.0
2022-11-18 13:50:00,96.37,96.38,96.23,96.3,45341.0,87.6082,87.6173,87.4809,87.5446,45341.0
2022-11-18 14:00:00,96.31,96.45,96.31,96.36,39298.0,87.5537,87.6809,87.5537,87.5991,39298.0
2022-11-18 14:10:00,96.36,96.41,96.26,96.34,49337.0,87.5991,87.6446,87.5082,87.5809,49337.0
2022-11-18 14:20:00,96.34,96.41,96.27,96.37,49305.0,87.5809,87.6446,87.5173,87.6082,49305.0
2022-11-18 14:30:00,96.36,96.42,96.18,96.27,66768.0,87.5991,87.6537,87.4355,87.5173,66768.0
2022-11-18 14:40:00,96.26,96.34,96.19,96.2,44698.0,87.5082,87.5809,87.4446,87.4537,44698.0
2022-11-18 14:50:00,96.22,96.36,96.2,96.34,65720.0,87.4718,87.5991,87.4537,87.5809,65720.0
2022-11-18 15:00:00,96.34,96.65,96.33,96.59,125460.0,87.5809,87.8627,87.5718,87.8082,125460.0
2022-11-18 15:10:00,96.58,96.73,96.58,96.69,108796.0,87.7991,87.9355,87.7991,87.8991,108796.0
2022-11-18 15:20:00,96.69,96.83,96.6,96.83,96754.0,87.8991,88.0264,87.8173,88.0264,96754.0
2022-11-18 15:30:00,96.84,97.18,96.84,97.13,156668.0,88.0355,88.3446,88.0355,88.2991,156668.0
2022-11-18 15:40:00,97.13,97.36,97.11,97.3,191077.0,88.2991,88.5082,88.2809,88.4537,191077.0
2022-11-18 15:50:00,97.3,97.49,96.99,97.46,697729.0,88.4537,88.6264,88.1718,88.5991,697729.0
2022-11-21 09:30:00,97.25,97.76,97.25,97.52,162959.0,88.4082,88.8718,88.4082,88.6536,162959.0
2022-11-21 09:40:00,97.52,97.9,97.47,97.88,82198.0,88.6536,88.9991,88.6082,88.9809,82198.0
2022-11-21 09:50:00,97.86,98.0,97.51,97.8,77315.0,88.9627,89.09,88.6446,88.9082,77315.0
2022-11-21 10:00:00,97.8,98.21,97.79,98.05,104149.0,88.9082,89.2809,88.8991,89.1355,104149.0
2022-11-21 10:10:00,98.04,98.25,97.89,97.9,70152.0,89.1264,89.3173,88.99,88.9991,70152.0
2022-11-21 10:20:00,97.9,97.91,97.6,97.73,62173.0,88.9991,89.0082,88.7264,88.8446,62173.0
2022-11-21 10:30:00,97.73,97.88,97.68,97.68,58448.0,88.8446,88.9809,88.7991,88.7991,58448.0
2022-11-21 10:40:00,97.67,97.89,97.64,97.81,65391.0,88.79,88.99,88.7627,88.9173,65391.0
2022-11-21 10:50:00,97.81,97.92,97.77,97.91,67658.0,88.9173,89.0173,88.8809,89.0082,67658.0
2022-11-21 11:00:00,97.9,97.92,97.69,97.72,82404.0,88.9991,89.0173,88.8082,88.8355,82404.0
2022-11-21 11:10:00,97.72,97.82,97.61,97.68,52313.0,88.8355,88.9264,88.7355,88.7991,52313.0
2022-11-21 11:20:00,97.68,97.77,97.59,97.69,75567.0,88.7991,88.8809,88.7173,88.8082,75567.0
2022-11-21 11:30:00,97.7,97.91,97.64,97.89,57586.0,88.8173,89.0082,88.7627,88.99,57586.0
2022-11-21 11:40:00,97.91,97.93,97.67,97.79,92235.0,89.0082,89.0264,88.79,88.8991,92235.0
2022-11-21 11:50:00,97.78,97.85,97.55,97.76,74320.0,88.89,88.9536,88.6809,88.8718,74320.0
2022-11-21 12:00:00,97.77,97.84,97.69,97.71,47073.0,88.8809,88.9446,88.8082,88.8264,47073.0
2022-11-21 12:10:00,97.7,97.8,97.69,97.74,37153.0,88.8173,88.9082,88.8082,88.8536,37153.0
2022-11-21 12:20:00,97.74,97.88,97.72,97.85,44345.0,88.8536,88.9809,88.8355,88.9536,44345.0
2022-11-21 12:30:00,97.85,98.05,97.83,98.01,48489.0,88.9536,89.1355,88.9355,89.0991,48489.0
2022-11-21 12:40:00,98.01,98.09,97.97,98.03,67964.0,89.0991,89.1718,89.0627,89.1173,67964.0
2022-11-21 12:50:00,98.03,98.06,97.84,97.88,36871.0,89.1173,89.1446,88.9446,88.9809,36871.0
2022-11-21 13:00:00,97.89,98.0,97.83,97.9,51959.0,88.99,89.09,88.9355,88.9991,51959.0
2022-11-21 13:10:00,97.9,97.92,97.78,97.92,57919.0,88.9991,89.0173,88.89,89.0173,57919.0
2022-11-21 13:20:00,97.93,97.98,97.81,97.86,50210.0,89.0264,89.0718,88.9173,88.9627,50210.0
2022-11-21 13:30:00,97.87,98.02,97.77,98.02,53228.0,88.9718,89.1082,88.8809,89.1082,53228.0
2022-11-21 13:40:00,98.03,98.11,97.96,98.11,57801.0,89.1173,89.19,89.0536,89.19,57801.0
2022-11-21 13:50:00,98.1,98.2,98.08,98.1,59812.0,89.1809,89.2718,89.1627,89.1809,59812.0
2022-11-21 14:00:00,98.11,98.27,98.1,98.2,70498.0,89.19,89.3355,89.1809,89.2718,70498.0
2022-11-21 14:10:00,98.2,98.24,98.17,98.2,61249.0,89.2718,89.3082,89.2446,89.2718,61249.0
2022-11-21 14:20:00,98.21,98.21,98.02,98.02,78484.0,89.2809,89.2809,89.1082,89.1082,78484.0
2022-11-21 14:30:00,98.02,98.07,97.93,98.05,46940.0,89.1082,89.1536,89.0264,89.1355,46940.0
2022-11-21 14:40:00,98.05,98.06,97.75,97.76,40364.0,89.1355,89.1446,88.8627,88.8718,40364.0
2022-11-21 14:50:00,97.76,97.87,97.71,97.79,50739.0,88.8718,88.9718,88.8264,88.8991,50739.0
2022-11-21 15:00:00,97.77,97.95,97.69,97.92,75121.0,88.8809,89.0446,88.8082,89.0173,75121.0
2022-11-21 15:10:00,97.91,98.09,97.88,98.06,60212.0,89.0082,89.1718,88.9809,89.1446,60212.0
2022-11-21 15:20:00,98.05,98.09,97.82,97.83,89529.0,89.1355,89.1718,88.9264,88.9355,89529.0
2022-11-21 15:30:00,97.84,97.96,97.8,97.87,86108.0,88.9446,89.0536,88.9082,88.9718,86108.0
2022-11-21 15:40:00,97.88,97.95,97.8,97.83,108692.0,88.9809,89.0446,88.9082,88.9355,108692.0
2022-11-21 15:50:00,97.83,97.96,97.77,97.92,245886.0,88.9355,89.0536,88.8809,89.0173,245886.0
2022-11-22 09:30:00,99.05,99.89,98.81,98.82,249018.0,90.0445,90.8082,89.8264,89.8355,249018.0
2022-11-22 09:40:00,98.84,99.25,98.78,99.03,120189.0,89.8536,90.2264,89.7991,90.0264,120189.0
2022-11-22 09:50:00,99.01,99.09,98.55,99.03,103425.0,90.0082,90.0809,89.59,90.0264,103425.0
2022-11-22 10:00:00,99.02,99.1,98.86,98.98,80036.0,90.0173,90.09,89.8718,89.9809,80036.0
2022-11-22 10:10:00,98.98,99.13,98.89,99.04,65334.0,89.9809,90.1173,89.8991,90.0355,65334.0
2022-11-22 10:20:00,99.04,99.26,98.99,99.02,96528.0,90.0355,90.2355,89.99,90.0173,96528.0
2022-11-22 10:30:00,99.04,99.07,98.96,98.99,80856.0,90.0355,90.0627,89.9627,89.99,80856.0
2022-11-22 10:40:00,99.0,99.06,98.88,98.91,75600.0,89.9991,90.0536,89.89,89.9173,75600.0
2022-11-22 10:50:00,98.91,99.03,98.89,98.97,61863.0,89.9173,90.0264,89.8991,89.9718,61863.0
2022-11-22 11:00:00,98.97,99.08,98.88,98.97,49541.0,89.9718,90.0718,89.89,89.9718,49541.0
2022-11-22 11:10:00,98.98,99.22,98.98,99.21,88620.0,89.9809,90.1991,89.9809,90.19,88620.0
2022-11-22 11:20:00,99.22,99.23,99.0,99.03,60453.0,90.1991,90.2082,89.9991,90.0264,60453.0
2022-11-22 11:30:00,99.03,99.17,99.0,99.08,45503.0,90.0264,90.1536,89.9991,90.0718,45503.0
2022-11-22 11:40:00,99.09,99.15,99.01,99.07,28139.0,90.0809,90.1355,90.0082,90.0627,28139.0
2022-11-22 11:50:00,99.07,99.13,99.02,99.09,30476.0,90.0627,90.1173,90.0173,90.0809,30476.0
2022-11-22 12:00:00,99.1,99.14,99.0,99.02,53629.0,90.09,90.1264,89.9991,90.0173,53629.0
2022-11-22 12:10:00,99.03,99.14,99.01,99.06,54796.0,90.0264,90.1264,90.0082,90.0536,54796.0
2022-11-22 12:20:00,99.06,99.12,99.03,99.07,61504.0,90.0536,90.1082,90.0264,90.0627,61504.0
2022-11-22 12:30:00,99.08,99.14,99.04,99.13,52358.0,90.0718,90.1264,90.0355,90.1173,52358.0
2022-11-22 12:40:00,99.13,99.23,99.11,99.18,66597.0,90.1173,90.2082,90.0991,90.1627,66597.0
2022-11-22 12:50:00,99.19,99.19,99.04,99.05,56572.0,90.1718,90.1718,90.0355,90.0445,56572.0
2022-11-22 13:00:00,99.05,99.18,99.05,99.16,67665.0,90.0445,90.1627,90.0445,90.1445,67665.0
2022-11-22 13:10:00,99.16,99.41,99.13,99.34,45810.0,90.1445,90.3718,90.1173,90.3082,45810.0
2022-11-22 13:20:00,99.34,99.43,99.3,99.32,39223.0,90.3082,90.39,90.2718,90.29,39223.0
2022-11-22 13:30:00,99.33,99.38,99.24,99.26,33044.0,90.2991,90.3445,90.2173,90.2355,33044.0
2022-11-22 13:40:00,99.29,99.35,99.28,99.34,34958.0,90.2627,90.3173,90.2536,90.3082,34958.0
2022-11-22 13:50:00,99.35,99.42,99.32,99.36,40166.0,90.3173,90.3809,90.29,90.3264,40166.0
2022-11-22 14:00:00,99.37,99.45,99.33,99.37,50389.0,90.3355,90.4082,90.2991,90.3355,50389.0
2022-11-22 14:10:00,99.36,99.41,99.28,99.41,29029.0,90.3264,90.3718,90.2536,90.3718,29029.0
2022-11-22 14:20:00,99.41,99.49,99.38,99.4,46503.0,90.3718,90.4445,90.3445,90.3627,46503.0
2022-11-22 14:30:00,99.41,99.64,99.38,99.61,49126.0,90.3718,90.5809,90.3445,90.5536,49126.0
2022-11-22 14:40:00,99.62,99.65,99.51,99.59,55046.0,90.5627,90.59,90.4627,90.5354,55046.0
2022-11-22 14:50:00,99.59,99.61,99.54,99.61,35017.0,90.5354,90.5536,90.49,90.5536,35017.0
2022-11-22 15:00:00,99.6,99.75,99.58,99.74,65701.0,90.5445,90.6809,90.5264,90.6718,65701.0
2022-11-22 15:10:00,99.74,99.75,99.59,99.61,56785.0,90.6718,90.6809,90.5354,90.5536,56785.0
2022-11-22 15:20:00,99.6,99.62,99.52,99.59,44851.0,90.5445,90.5627,90.4718,90.5354,44851.0
2022-11-22 15:30:00,99.58,99.74,99.56,99.68,72410.0,90.5264,90.6718,90.5082,90.6173,72410.0
2022-11-22 15:40:00,99.68,99.74,99.59,99.59,130227.0,90.6173,90.6718,90.5354,90.5354,130227.0
2022-11-22 15:50:00,99.6,99.68,99.48,99.55,370484.0,90.5445,90.6173,90.4354,90.4991,370484.0
2022-11-23 09:30:00,99.77,100.38,99.7,100.13,124667.0,90.6991,91.2536,90.6354,91.0264,124667.0
2022-11-23 09:40:00,100.13,100.61,100.02,100.41,97007.0,91.0264,91.4627,90.9264,91.2809,97007.0
2022-11-23 09:50:00,100.44,100.5,100.23,100.43,58497.0,91.3082,91.3627,91.1173,91.2991,58497.0
2022-11-23 10:00:00,100.43,100.46,100.21,100.25,71008.0,91.2991,91.3263,91.0991,91.1354,71008.0
2022-11-23 10:10:00,100.26,100.39,100.15,100.27,70415.0,91.1445,91.2627,91.0445,91.1536,70415.0
2022-11-23 10:20:00,100.26,100.31,100.19,100.26,65074.0,91.1445,91.19,91.0809,91.1445,65074.0
2022-11-23 10:30:00,100.27,100.37,100.25,100.3,47600.0,91.1536,91.2445,91.1354,91.1809,47600.0
2022-11-23 10:40:00,100.31,100.38,100.25,100.33,35519.0,91.19,91.2536,91.1354,91.2082,35519.0
2022-11-23 10:50:00,100.32,100.37,100.24,100.28,74845.0,91.1991,91.2445,91.1264,91.1627,74845.0
2022-11-23 11:00:00,100.27,100.43,100.25,100.41,40130.0,91.1536,91.2991,91.1354,91.2809,40130.0
2022-11-23 11:10:00,100.42,100.47,100.33,100.34,34870.0,91.29,91.3354,91.2082,91.2173,34870.0
2022-11-23 11:20:00,100.34,100.45,100.33,100.36,34964.0,91.2173,91.3173,91.2082,91.2354,34964.0
2022-11-23 11:30:00,100.34,100.39,100.26,100.29,27518.0,91.2173,91.2627,91.1445,91.1718,27518.0
2022-11-23 11:40:00,100.28,100.35,100.24,100.28,36249.0,91.1627,91.2264,91.1264,91.1627,36249.0
2022-11-23 11:50:00,100.28,100.32,100.14,100.22,98622.0,91.1627,91.1991,91.0354,91.1082,98622.0
2022-11-23 12:00:00,100.23,100.28,100.11,100.22,38610.0,91.1173,91.1627,91.0082,91.1082,38610.0
2022-11-23 12:10:00,100.24,100.28,100.17,100.26,40911.0,91.1264,91.1627,91.0627,91.1445,40911.0
2022-11-23 12:20:00,100.25,100.27,100.17,100.23,24295.0,91.1354,91.1536,91.0627,91.1173,24295.0
2022-11-23 12:30:00,100.23,100.24,100.01,100.14,27592.0,91.1173,91.1264,90.9173,91.0354,27592.0
2022-11-23 12:40:00,100.14,100.14,100.04,100.13,29868.0,91.0354,91.0354,90.9445,91.0264,29868.0
2022-11-23 12:50:00,100.13,100.13,99.95,100.05,46098.0,91.0264,91.0264,90.8627,90.9536,46098.0
2022-11-23 13:00:00,100.05,100.09,100.0,100.01,20958.0,90.9536,90.99,90.9082,90.9173,20958.0
2022-11-23 13:10:00,100.01,100.01,99.91,99.98,30327.0,90.9173,90.9173,90.8264,90.89,30327.0
2022-11-23 13:20:00,99.99,100.0,99.92,99.98,25692.0,90.8991,90.9082,90.8354,90.89,25692.0
2022-11-23 13:30:00,100.01,100.08,99.99,100.01,29240.0,90.9173,90.9809,90.8991,90.9173,29240.0
2022-11-23 13:40:00,100.01,100.1,100.01,100.05,37590.0,90.9173,90.9991,90.9173,90.9536,37590.0
2022-11-23 13:50:00,100.05,100.08,100.03,100.05,28395.0,90.9536,90.9809,90.9354,90.9536,28395.0
2022-11-23 14:00:00,100.06,100.32,99.96,100.24,62551.0,90.9627,91.1991,90.8718,91.1264,62551.0
2022-11-23 14:10:00,100.25,100.27,100.07,100.12,37005.0,91.1354,91.1536,90.9718,91.0173,37005.0
2022-11-23 14:20:00,100.12,100.23,100.07,100.16,47199.0,91.0173,91.1173,90.9718,91.0536,47199.0
2022-11-23 14:30:00,100.15,100.15,99.85,99.9,51468.0,91.0445,91.0445,90.7718,90.8173,51468.0
2022-11-23 14:40:00,99.89,100.11,99.86,100.06,77992.0,90.8082,91.0082,90.7809,90.9627,77992.0
2022-11-23 14:50:00,100.06,100.18,100.04,100.09,34193.0,90.9627,91.0718,90.9445,90.99,34193.0
2022-11-23 15:00:00,100.1,100.17,100.03,100.13,39065.0,90.9991,91.0627,90.9354,91.0264,39065.0
2022-11-23 15:10:00,100.13,100.15,100.08,100.11,35123.0,91.0264,91.0445,90.9809,91.0082,35123.0
2022-11-23 15:20:00,100.1,100.13,100.01,100.09,54483.0,90.9991,91.0264,90.9173,90.99,54483.0
2022-11-23 15:30:00,100.08,100.09,99.97,100.08,55469.0,90.9809,90.99,90.8809,90.9809,55469.0
2022-11-23 15:40:00,100.09,100.16,100.0,100.05,80555.0,90.99,91.0536,90.9082,90.9536,80555.0
2022-11-23 15:50:00,100.07,100.16,100.02,100.09,205969.0,90.9718,91.0536,90.9264,90.99,205969.0
2022-11-25 09:30:00,100.61,101.1,100.19,100.55,152191.0,91.4627,91.9082,91.0809,91.4082,152191.0
2022-11-25 09:40:00,100.55,100.93,100.44,100.86,92945.0,91.4082,91.7536,91.3082,91.69,92945.0
2022-11-25 09:50:00,100.86,101.25,100.83,101.04,223447.0,91.69,92.0445,91.6627,91.8536,223447.0
2022-11-25 10:00:00,101.04,101.11,100.88,100.98,74205.0,91.8536,91.9173,91.7082,91.7991,74205.0
2022-11-25 10:10:00,100.99,101.1,100.93,101.03,50402.0,91.8082,91.9082,91.7536,91.8445,50402.0
2022-11-25 10:20:00,101.02,101.06,100.87,101.04,62957.0,91.8354,91.8718,91.6991,91.8536,62957.0
2022-11-25 10:30:00,101.05,101.09,100.96,101.0,37168.0,91.8627,91.8991,91.7809,91.8173,37168.0
2022-11-25 10:40:00,101.0,101.13,100.98,101.13,43166.0,91.8173,91.9354,91.7991,91.9354,43166.0
2022-11-25 10:50:00,101.15,101.35,101.14,101.22,38958.0,91.9536,92.1354,91.9445,92.0173,38958.0
2022-11-25 11:00:00,101.22,101.25,101.1,101.23,39217.0,92.0173,92.0445,91.9082,92.0263,39217.0
2022-11-25 11:10:00,101.23,101.29,101.17,101.25,33678.0,92.0263,92.0809,91.9718,92.0445,33678.0
2022-11-25 11:20:00,101.26,101.38,101.26,101.36,40874.0,92.0536,92.1627,92.0536,92.1445,40874.0
2022-11-25 11:30:00,101.36,101.42,101.3,101.42,58282.0,92.1445,92.1991,92.09,92.1991,58282.0
2022-11-25 11:40:00,101.41,101.47,101.31,101.45,44964.0,92.19,92.2445,92.0991,92.2263,44964.0
2022-11-25 11:50:00,101.46,101.53,101.4,101.4,46201.0,92.2354,92.2991,92.1809,92.1809,46201.0
2022-11-25 12:00:00,101.4,101.55,101.4,101.44,58379.0,92.1809,92.3172,92.1809,92.2172,58379.0
2022-11-25 12:10:00,101.43,101.54,101.37,101.47,62144.0,92.2082,92.3082,92.1536,92.2445,62144.0
2022-11-25 12:20:00,101.48,101.5,101.39,101.5,40810.0,92.2536,92.2718,92.1718,92.2718,40810.0
2022-11-25 12:30:00,101.5,101.5,101.38,101.43,67271.0,92.2718,92.2718,92.1627,92.2082,67271.0
2022-11-25 12:40:00,101.43,101.45,101.14,101.16,60872.0,92.2082,92.2263,91.9445,91.9627,60872.0
2022-11-25 12:50:00,101.17,101.32,101.04,101.28,171545.0,91.9718,92.1082,91.8536,92.0718,171545.0
2022-11-28 09:30:00,100.71,102.1,100.53,101.77,183729.0,91.5536,92.8172,91.39,92.5172,183729.0
2022-11-28 09:40:00,101.78,101.92,101.43,101.92,97818.0,92.5263,92.6536,92.2082,92.6536,97818.0
2022-11-28 09:50:00,101.92,102.01,101.66,101.71,96920.0,92.6536,92.7354,92.4172,92.4627,96920.0
2022-11-28 10:00:00,101.71,101.73,101.49,101.53,77331.0,92.4627,92.4809,92.2627,92.2991,77331.0
2022-11-28 10:10:00,101.52,101.63,101.33,101.38,67122.0,92.29,92.39,92.1173,92.1627,67122.0
2022-11-28 10:20:00,101.37,101.57,101.22,101.56,59281.0,92.1536,92.3354,92.0173,92.3263,59281.0
2022-11-28 10:30:00,101.52,101.53,101.33,101.48,66997.0,92.29,92.2991,92.1173,92.2536,66997.0
2022-11-28 10:40:00,101.47,101.54,101.37,101.44,79967.0,92.2445,92.3082,92.1536,92.2172,79967.0
2022-11-28 10:50:00,101.44,101.44,101.29,101.39,104316.0,92.2172,92.2172,92.0809,92.1718,104316.0
2022-11-28 11:00:00,101.37,101.41,101.19,101.32,54354.0,92.1536,92.19,91.99,92.1082,54354.0
2022-11-28 11:10:00,101.32,101.32,101.08,101.1,45629.0,92.1082,92.1082,91.89,91.9082,45629.0
2022-11-28 11:20:00,101.1,101.11,100.96,101.03,68749.0,91.9082,91.9173,91.7809,91.8445,68749.0
2022-11-28 11:30:00,101.02,101.22,101.02,101.13,38296.0,91.8354,92.0173,91.8354,91.9354,38296.0
2022-11-28 11:40:00,101.12,101.2,101.04,101.15,41826.0,91.9263,91.9991,91.8536,91.9536,41826.0
2022-11-28 11:50:00,101.16,101.22,101.05,101.06,32386.0,91.9627,92.0173,91.8627,91.8718,32386.0
2022-11-28 12:00:00,101.07,101.1,100.79,100.8,36945.0,91.8809,91.9082,91.6263,91.6354,36945.0
2022-11-28 12:10:00,100.79,100.99,100.76,100.99,29058.0,91.6263,91.8082,91.5991,91.8082,29058.0
2022-11-28 12:20:00,100.98,100.99,100.89,100.9,34298.0,91.7991,91.8082,91.7173,91.7263,34298.0
2022-11-28 12:30:00,100.91,100.98,100.8,100.81,37852.0,91.7354,91.7991,91.6354,91.6445,37852.0
2022-11-28 12:40:00,100.8,100.87,100.78,100.81,45590.0,91.6354,91.6991,91.6173,91.6445,45590.0
2022-11-28 12:50:00,100.83,100.85,100.71,100.85,45941.0,91.6627,91.6809,91.5536,91.6809,45941.0
2022-11-28 13:00:00,100.84,101.07,100.83,101.04,84512.0,91.6718,91.8809,91.6627,91.8536,84512.0
2022-11-28 13:10:00,101.06,101.14,100.97,101.03,69203.0,91.8718,91.9445,91.79,91.8445,69203.0
2022-11-28 13:20:00,101.02,101.05,100.96,101.02,37919.0,91.8354,91.8627,91.7809,91.8354,37919.0
2022-11-28 13:30:00,101.02,101.03,100.76,100.77,49818.0,91.8354,91.8445,91.5991,91.6082,49818.0
2022-11-28 13:40:00,100.77,100.78,100.52,100.64,58782.0,91.6082,91.6173,91.3809,91.49,58782.0
2022-11-28 13:50:00,100.64,100.68,100.42,100.48,47994.0,91.49,91.5263,91.29,91.3445,47994.0
2022-11-28 14:00:00,100.47,100.57,100.37,100.43,50864.0,91.3354,91.4263,91.2445,91.2991,50864.0
2022-11-28 14:10:00,100.43,100.48,100.36,100.45,39172.0,91.2991,91.3445,91.2354,91.3173,39172.0
2022-11-28 14:20:00,100.44,100.47,100.36,100.36,37247.0,91.3082,91.3354,91.2354,91.2354,37247.0
2022-11-28 14:30:00,100.36,100.41,100.33,100.37,37109.0,91.2354,91.2809,91.2082,91.2445,37109.0
2022-11-28 14:40:00,100.36,100.36,100.23,100.27,47157.0,91.2354,91.2354,91.1173,91.1536,47157.0
2022-11-28 14:50:00,100.26,100.3,100.21,100.26,37994.0,91.1445,91.1809,91.0991,91.1445,37994.0
2022-11-28 15:00:00,100.26,100.32,100.19,100.2,49805.0,91.1445,91.1991,91.0809,91.09,49805.0
2022-11-28 15:10:00,100.2,100.28,100.13,100.14,65239.0,91.09,91.1627,91.0264,91.0354,65239.0
2022-11-28 15:20:00,100.15,100.18,100.07,100.15,73995.0,91.0445,91.0718,90.9718,91.0445,73995.0
2022-11-28 15:30:00,100.16,100.36,100.1,100.36,114740.0,91.0536,91.2354,90.9991,91.2354,114740.0
2022-11-28 15:40:00,100.36,100.57,100.28,100.29,155922.0,91.2354,91.4263,91.1627,91.1718,155922.0
2022-11-28 15:50:00,100.3,100.47,100.3,100.43,293625.0,91.1809,91.3354,91.1809,91.2991,293625.0
2022-11-29 09:30:00,100.19,100.54,100.11,100.28,131560.0,91.0809,91.3991,91.0082,91.1627,131560.0
2022-11-29 09:40:00,100.31,100.56,100.14,100.27,55166.0,91.19,91.4173,91.0354,91.1536,55166.0
2022-11-29 09:50:00,100.26,100.3,100.16,100.3,68370.0,91.1445,91.1809,91.0536,91.1809,68370.0
2022-11-29 10:00:00,100.29,100.47,100.28,100.46,42979.0,91.1718,91.3354,91.1627,91.3263,42979.0
2022-11-29 10:10:00,100.47,100.58,100.43,100.51,51019.0,91.3354,91.4354,91.2991,91.3718,51019.0
2022-11-29 10:20:00,100.51,100.59,100.32,100.59,38036.0,91.3718,91.4445,91.1991,91.4445,38036.0
2022-11-29 10:30:00,100.6,100.69,100.58,100.69,40927.0,91.4536,91.5354,91.4354,91.5354,40927.0
2022-11-29 10:40:00,100.68,100.71,100.52,100.53,35193.0,91.5263,91.5536,91.3809,91.39,35193.0
2022-11-29 10:50:00,100.53,100.63,100.42,100.62,45859.0,91.39,91.4809,91.29,91.4718,45859.0
2022-11-29 11:00:00,100.62,100.68,100.4,100.42,38630.0,91.4718,91.5263,91.2718,91.29,38630.0
2022-11-29 11:10:00,100.41,100.47,100.27,100.27,55866.0,91.2809,91.3354,91.1536,91.1536,55866.0
2022-11-29 11:20:00,100.28,100.46,100.28,100.39,37366.0,91.1627,91.3263,91.1627,91.2627,37366.0
2022-11-29 11:30:00,100.38,100.54,100.36,100.5,35188.0,91.2536,91.3991,91.2354,91.3627,35188.0
2022-11-29 11:40:00,100.5,100.56,100.42,100.54,32543.0,91.3627,91.4173,91.29,91.3991,32543.0
2022-11-29 11:50:00,100.55,100.73,100.53,100.66,39451.0,91.4082,91.5718,91.39,91.5082,39451.0
2022-11-29 12:00:00,100.67,100.76,100.65,100.67,31327.0,91.5173,91.5991,91.4991,91.5173,31327.0
2022-11-29 12:10:00,100.64,100.65,100.51,100.61,26681.0,91.49,91.4991,91.3718,91.4627,26681.0
2022-11-29 12:20:00,100.61,100.67,100.54,100.65,46484.0,91.4627,91.5173,91.3991,91.4991,46484.0
2022-11-29 12:30:00,100.66,100.69,100.48,100.53,30152.0,91.5082,91.5354,91.3445,91.39,30152.0
2022-11-29 12:40:00,100.53,100.57,100.51,100.54,22553.0,91.39,91.4263,91.3718,91.3991,22553.0
2022-11-29 12:50:00,100.53,100.63,100.51,100.63,31004.0,91.39,91.4809,91.3718,91.4809,31004.0
2022-11-29 13:00:00,100.62,100.71,100.59,100.62,34281.0,91.4718,91.5536,91.4445,91.4718,34281.0
2022-11-29 13:10:00,100.63,100.67,100.58,100.58,26379.0,91.4809,91.5173,91.4354,91.4354,26379.0
2022-11-29 13:20:00,100.59,100.69,100.54,100.69,37810.0,91.4445,91.5354,91.3991,91.5354,37810.0
2022-11-29 13:30:00,100.69,100.83,100.67,100.79,51911.0,91.5354,91.6627,91.5173,91.6263,51911.0
2022-11-29 13:40:00,100.79,100.84,100.69,100.69,37221.0,91.6263,91.6718,91.5354,91.5354,37221.0
2022-11-29 13:50:00,100.66,100.75,100.65,100.73,41855.0,91.5082,91.59,91.4991,91.5718,41855.0
2022-11-29 14:00:00,100.73,101.09,100.72,101.07,61823.0,91.5718,91.8991,91.5627,91.8809,61823.0
2022-11-29 14:10:00,101.07,101.09,100.97,100.97,34912.0,91.8809,91.8991,91.79,91.79,34912.0
2022-11-29 14:20:00,100.97,101.03,100.8,100.83,30003.0,91.79,91.8445,91.6354,91.6627,30003.0
2022-11-29 14:30:00,100.82,100.82,100.68,100.74,27478.0,91.6536,91.6536,91.5263,91.5809,27478.0
2022-11-29 14:40:00,100.74,100.81,100.68,100.79,34590.0,91.5809,91.6445,91.5263,91.6263,34590.0
2022-11-29 14:50:00,100.79,100.81,100.75,100.77,36254.0,91.6263,91.6445,91.59,91.6082,36254.0
2022-11-29 15:00:00,100.77,100.9,100.73,100.84,45349.0,91.6082,91.7263,91.5718,91.6718,45349.0
2022-11-29 15:10:00,100.82,100.89,100.75,100.76,46613.0,91.6536,91.7173,91.59,91.5991,46613.0
2022-11-29 15:20:00,100.75,100.86,100.73,100.81,66102.0,91.59,91.69,91.5718,91.6445,66102.0
2022-11-29 15:30:00,100.8,100.88,100.73,100.75,70516.0,91.6354,91.7082,91.5718,91.59,70516.0
2022-11-29 15:40:00,100.75,100.92,100.7,100.83,101522.0,91.59,91.7445,91.5445,91.6627,101522.0
2022-11-29 15:50:00,100.84,100.92,100.72,100.86,258537.0,91.6718,91.7445,91.5627,91.69,258537.0
2022-11-30 09:30:00,100.46,101.02,100.14,100.19,114795.0,91.3263,91.8354,91.0354,91.0809,114795.0
2022-11-30 09:40:00,100.2,100.46,100.11,100.41,57546.0,91.09,91.3263,91.0082,91.2809,57546.0
2022-11-30 09:50:00,100.41,100.59,100.25,100.37,60899.0,91.2809,91.4445,91.1354,91.2445,60899.0
2022-11-30 10:00:00,100.38,100.44,100.02,100.27,89466.0,91.2536,91.3082,90.9264,91.1536,89466.0
2022-11-30 10:10:00,100.28,100.39,100.19,100.24,60455.0,91.1627,91.2627,91.0809,91.1264,60455.0
2022-11-30 10:20:00,100.25,100.27,100.05,100.15,68501.0,91.1354,91.1536,90.9536,91.0445,68501.0
2022-11-30 10:30:00,100.17,100.23,100.05,100.13,56054.0,91.0627,91.1173,90.9536,91.0264,56054.0
2022-11-30 10:40:00,100.14,100.21,100.03,100.04,39366.0,91.0354,91.0991,90.9354,90.9445,39366.0
2022-11-30 10:50:00,100.04,100.11,99.85,99.86,73536.0,90.9445,91.0082,90.7718,90.7809,73536.0
2022-11-30 11:00:00,99.86,99.96,99.84,99.96,40400.0,90.7809,90.8718,90.7627,90.8718,40400.0
2022-11-30 11:10:00,99.96,100.1,99.92,100.08,47231.0,90.8718,90.9991,90.8354,90.9809,47231.0
2022-11-30 11:20:00,100.08,100.16,100.01,100.1,24605.0,90.9809,91.0536,90.9173,90.9991,24605.0
2022-11-30 11:30:00,100.11,100.25,100.04,100.19,33800.0,91.0082,91.1354,90.9445,91.0809,33800.0
2022-11-30 11:40:00,100.19,100.22,100.06,100.14,28730.0,91.0809,91.1082,90.9627,91.0354,28730.0
2022-11-30 11:50:00,100.14,100.38,100.11,100.3,30778.0,91.0354,91.2536,91.0082,91.1809,30778.0
2022-11-30 12:00:00,100.3,100.34,100.08,100.13,25450.0,91.1809,91.2173,90.9809,91.0264,25450.0
2022-11-30 12:10:00,100.13,100.15,100.0,100.04,22225.0,91.0264,91.0445,90.9082,90.9445,22225.0
2022-11-30 12:20:00,100.03,100.03,99.89,99.91,29202.0,90.9354,90.9354,90.8082,90.8264,29202.0
2022-11-30 12:30:00,99.9,99.98,99.86,99.89,30549.0,90.8173,90.89,90.7809,90.8082,30549.0
2022-11-30 12:40:00,99.89,99.97,99.86,99.97,42679.0,90.8082,90.8809,90.7809,90.8809,42679.0
2022-11-30 12:50:00,99.97,99.97,99.87,99.94,28811.0,90.8809,90.8809,90.79,90.8536,28811.0
2022-11-30 13:00:00,99.93,100.07,99.92,100.04,27562.0,90.8445,90.9718,90.8354,90.9445,27562.0
2022-11-30 13:10:00,100.05,100.09,100.0,100.0,23225.0,90.9536,90.99,90.9082,90.9082,23225.0
2022-11-30 13:20:00,100.0,100.02,99.89,99.95,34346.0,90.9082,90.9264,90.8082,90.8627,34346.0
2022-11-30 13:30:00,99.95,100.63,99.8,100.53,81844.0,90.8627,91.4809,90.7264,91.39,81844.0
2022-11-30 13:40:00,100.55,100.65,100.27,100.48,48688.0,91.4082,91.4991,91.1536,91.3445,48688.0
2022-11-30 13:50:00,100.49,100.61,100.38,100.56,66870.0,91.3536,91.4627,91.2536,91.4173,66870.0
2022-11-30 14:00:00,100.56,100.69,100.52,100.53,65510.0,91.4173,91.5354,91.3809,91.39,65510.0
2022-11-30 14:10:00,100.55,100.79,100.48,100.76,77399.0,91.4082,91.6263,91.3445,91.5991,77399.0
2022-11-30 14:20:00,100.78,100.89,100.69,100.88,64720.0,91.6173,91.7173,91.5354,91.7082,64720.0
2022-11-30 14:30:00,100.87,101.02,100.86,100.88,57599.0,91.6991,91.8354,91.69,91.7082,57599.0
2022-11-30 14:40:00,100.89,101.0,100.81,100.99,93538.0,91.7173,91.8173,91.6445,91.8082,93538.0
2022-11-30 14:50:00,101.0,101.21,100.98,101.16,72802.0,91.8173,92.0082,91.7991,91.9627,72802.0
2022-11-30 15:00:00,101.16,101.52,101.13,101.51,64701.0,91.9627,92.29,91.9354,92.2809,64701.0
2022-11-30 15:10:00,101.51,101.63,101.4,101.63,77783.0,92.2809,92.39,92.1809,92.39,77783.0
2022-11-30 15:20:00,101.62,101.82,101.59,101.78,90210.0,92.3809,92.5627,92.3536,92.5263,90210.0
2022-11-30 15:30:00,101.78,102.02,101.75,101.84,122306.0,92.5263,92.7445,92.4991,92.5809,122306.0
2022-11-30 15:40:00,101.83,101.88,101.64,101.67,138932.0,92.5718,92.6172,92.3991,92.4263,138932.0
2022-11-30 15:50:00,101.66,102.03,101.66,101.86,485747.0,92.4172,92.7536,92.4172,92.5991,485747.0
2022-12-01 09:30:00,102.19,102.25,101.91,102.15,178797.0,92.8991,92.9536,92.6445,92.8627,178797.0
2022-12-01 09:40:00,102.17,102.48,102.02,102.23,108052.0,92.8809,93.1627,92.7445,92.9354,108052.0
2022-12-01 09:50:00,102.25,102.48,102.12,102.43,204314.0,92.9536,93.1627,92.8354,93.1172,204314.0
2022-12-01 10:00:00,102.48,102.6,101.8,101.8,142562.0,93.1627,93.2718,92.5445,92.5445,142562.0
2022-12-01 10:10:00,101.8,102.02,101.75,101.75,126586.0,92.5445,92.7445,92.4991,92.4991,126586.0
2022-12-01 10:20:00,101.73,101.76,101.42,101.42,73516.0,92.4809,92.5082,92.1991,92.1991,73516.0
2022-12-01 10:30:00,101.43,101.44,101.05,101.17,135262.0,92.2082,92.2172,91.8627,91.9718,135262.0
2022-12-01 10:40:00,101.14,101.3,101.05,101.22,147343.0,91.9445,92.09,91.8627,92.0173,147343.0
2022-12-01 10:50:00,101.22,101.38,101.15,101.34,164805.0,92.0173,92.1627,91.9536,92.1263,164805.0
2022-12-01 11:00:00,101.36,101.41,101.03,101.14,78249.0,92.1445,92.19,91.8445,91.9445,78249.0
2022-12-01 11:10:00,101.15,101.16,100.96,101.09,132368.0,91.9536,91.9627,91.7809,91.8991,132368.0
2022-12-01 11:20:00,101.09,101.38,101.03,101.25,62750.0,91.8991,92.1627,91.8445,92.0445,62750.0
2022-12-01 11:30:00,101.23,101.53,101.23,101.44,80249.0,92.0263,92.2991,92.0263,92.2172,80249.0
2022-12-01 11:40:00,101.44,101.62,101.43,101.51,34603.0,92.2172,92.3809,92.2082,92.2809,34603.0
2022-12-01 11:50:00,101.51,101.52,101.35,101.45,29134.0,92.2809,92.29,92.1354,92.2263,29134.0
2022-12-01 12:00:00,101.44,101.45,101.12,101.2,26485.0,92.2172,92.2263,91.9263,91.9991,26485.0
2022-12-01 12:10:00,101.22,101.44,101.21,101.37,29693.0,92.0173,92.2172,92.0082,92.1536,29693.0
2022-12-01 12:20:00,101.38,101.59,101.38,101.55,40341.0,92.1627,92.3536,92.1627,92.3172,40341.0
2022-12-01 12:30:00,101.55,101.78,101.54,101.73,51646.0,92.3172,92.5263,92.3082,92.4809,51646.0
2022-12-01 12:40:00,101.71,101.8,101.64,101.67,40257.0,92.4627,92.5445,92.3991,92.4263,40257.0
2022-12-01 12:50:00,101.69,101.79,101.67,101.69,84952.0,92.4445,92.5354,92.4263,92.4445,84952.0
2022-12-01 13:00:00,101.7,101.91,101.69,101.79,72094.0,92.4536,92.6445,92.4445,92.5354,72094.0
2022-12-01 13:10:00,101.79,101.8,101.53,101.59,45217.0,92.5354,92.5445,92.2991,92.3536,45217.0
2022-12-01 13:20:00,101.58,101.59,101.38,101.39,55004.0,92.3445,92.3536,92.1627,92.1718,55004.0
2022-12-01 13:30:00,101.38,101.52,101.34,101.45,41563.0,92.1627,92.29,92.1263,92.2263,41563.0
2022-12-01 13:40:00,101.46,101.7,101.43,101.65,74995.0,92.2354,92.4536,92.2082,92.4082,74995.0
2022-12-01 13:50:00,101.66,101.72,101.6,101.68,49284.0,92.4172,92.4718,92.3627,92.4354,49284.0
2022-12-01 14:00:00,101.69,101.72,101.52,101.55,48260.0,92.4445,92.4718,92.29,92.3172,48260.0
2022-12-01 14:10:00,101.55,101.8,101.51,101.79,33929.0,92.3172,92.5445,92.2809,92.5354,33929.0
2022-12-01 14:20:00,101.8,101.88,101.68,101.77,51769.0,92.5445,92.6172,92.4354,92.5172,51769.0
2022-12-01 14:30:00,101.78,101.93,101.68,101.7,52061.0,92.5263,92.6627,92.4354,92.4536,52061.0
2022-12-01 14:40:00,101.71,101.72,101.63,101.7,44323.0,92.4627,92.4718,92.39,92.4536,44323.0
2022-12-01 14:50:00,101.69,101.75,101.62,101.64,62793.0,92.4445,92.4991,92.3809,92.3991,62793.0
2022-12-01 15:00:00,101.64,101.82,101.59,101.74,54125.0,92.3991,92.5627,92.3536,92.49,54125.0
2022-12-01 15:10:00,101.73,101.76,101.6,101.64,59575.0,92.4809,92.5082,92.3627,92.3991,59575.0
2022-12-01 15:20:00,101.65,101.67,101.54,101.6,77896.0,92.4082,92.4263,92.3082,92.3627,77896.0
2022-12-01 15:30:00,101.59,101.69,101.52,101.69,75053.0,92.3536,92.4445,92.29,92.4445,75053.0
2022-12-01 15:40:00,101.69,101.74,101.63,101.66,87325.0,92.4445,92.49,92.39,92.4172,87325.0
2022-12-01 15:50:00,101.66,101.72,101.57,101.66,227921.0,92.4172,92.4718,92.3354,92.4172,227921.0
2022-12-02 09:30:00,101.17,101.57,101.09,101.22,113989.0,91.9718,92.3354,91.8991,92.0173,113989.0
2022-12-02 09:40:00,101.2,101.68,101.17,101.66,55306.0,91.9991,92.4354,91.9718,92.4172,55306.0
2022-12-02 09:50:00,101.66,101.85,101.54,101.75,38848.0,92.4172,92.59,92.3082,92.4991,38848.0
2022-12-02 10:00:00,101.75,101.85,101.49,101.56,29037.0,92.4991,92.59,92.2627,92.3263,29037.0
2022-12-02 10:10:00,101.59,101.79,101.54,101.75,30902.0,92.3536,92.5354,92.3082,92.4991,30902.0
2022-12-02 10:20:00,101.75,101.85,101.58,101.64,40500.0,92.4991,92.59,92.3445,92.3991,40500.0
2022-12-02 10:30:00,101.65,101.96,101.62,101.9,54270.0,92.4082,92.69,92.3809,92.6354,54270.0
2022-12-02 10:40:00,101.9,102.03,101.82,101.99,56212.0,92.6354,92.7536,92.5627,92.7172,56212.0
2022-12-02 10:50:00,102.01,102.1,101.95,102.01,51053.0,92.7354,92.8172,92.6809,92.7354,51053.0
2022-12-02 11:00:00,102.01,102.02,101.94,102.01,34004.0,92.7354,92.7445,92.6718,92.7354,34004.0
2022-12-02 11:10:00,102.0,102.07,101.85,101.89,57015.0,92.7263,92.79,92.59,92.6263,57015.0
2022-12-02 11:20:00,101.89,101.99,101.82,101.94,42212.0,92.6263,92.7172,92.5627,92.6718,42212.0
2022-12-02 11:30:00,101.94,102.19,101.92,102.16,39738.0,92.6718,92.8991,92.6536,92.8718,39738.0
2022-12-02 11:40:00,102.15,102.4,102.15,102.28,72170.0,92.8627,93.09,92.8627,92.9809,72170.0
2022-12-02 11:50:00,102.28,102.37,102.22,102.28,39750.0,92.9809,93.0627,92.9263,92.9809,39750.0
2022-12-02 12:00:00,102.27,102.43,102.23,102.39,49819.0,92.9718,93.1172,92.9354,93.0809,49819.0
2022-12-02 12:10:00,102.39,102.46,102.36,102.43,44112.0,93.0809,93.1445,93.0536,93.1172,44112.0
2022-12-02 12:20:00,102.43,102.47,102.33,102.34,110344.0,93.1172,93.1536,93.0263,93.0354,110344.0
2022-12-02 12:30:00,102.34,102.37,102.05,102.16,67930.0,93.0354,93.0627,92.7718,92.8718,67930.0
2022-12-02 12:40:00,102.16,102.25,102.11,102.23,78076.0,92.8718,92.9536,92.8263,92.9354,78076.0
2022-12-02 12:50:00,102.22,102.26,102.12,102.16,37664.0,92.9263,92.9627,92.8354,92.8718,37664.0
2022-12-02 13:00:00,102.15,102.23,102.12,102.23,33723.0,92.8627,92.9354,92.8354,92.9354,33723.0
2022-12-02 13:10:00,102.22,102.26,102.18,102.21,47480.0,92.9263,92.9627,92.89,92.9172,47480.0
2022-12-02 13:20:00,102.2,102.24,102.14,102.24,28997.0,92.9082,92.9445,92.8536,92.9445,28997.0
2022-12-02 13:30:00,102.24,102.29,102.22,102.23,35759.0,92.9445,92.99,92.9263,92.9354,35759.0
2022-12-02 13:40:00,102.23,102.39,102.22,102.37,44357.0,92.9354,93.0809,92.9263,93.0627,44357.0
2022-12-02 13:50:00,102.38,102.38,102.3,102.34,33774.0,93.0718,93.0718,92.9991,93.0354,33774.0
2022-12-02 14:00:00,102.34,102.4,102.27,102.32,40229.0,93.0354,93.09,92.9718,93.0172,40229.0
2022-12-02 14:10:00,102.31,102.45,102.29,102.45,28767.0,93.0082,93.1354,92.99,93.1354,28767.0
2022-12-02 14:20:00,102.45,102.45,102.36,102.36,34984.0,93.1354,93.1354,93.0536,93.0536,34984.0
2022-12-02 14:30:00,102.36,102.41,102.31,102.33,38010.0,93.0536,93.0991,93.0082,93.0263,38010.0
2022-12-02 14:40:00,102.33,102.52,102.3,102.51,56777.0,93.0263,93.1991,92.9991,93.19,56777.0
2022-12-02 14:50:00,102.52,102.69,102.51,102.68,52883.0,93.1991,93.3536,93.19,93.3445,52883.0
2022-12-02 15:00:00,102.68,102.71,102.63,102.69,54915.0,93.3445,93.3718,93.2991,93.3536,54915.0
2022-12-02 15:10:00,102.68,102.75,102.61,102.72,57653.0,93.3445,93.4081,93.2809,93.3809,57653.0
2022-12-02 15:20:00,102.71,102.73,102.49,102.57,58319.0,93.3718,93.39,93.1718,93.2445,58319.0
2022-12-02 15:30:00,102.56,102.68,102.44,102.51,107749.0,93.2354,93.3445,93.1263,93.19,107749.0
2022-12-02 15:40:00,102.51,102.64,102.49,102.49,109588.0,93.19,93.3081,93.1718,93.1718,109588.0
2022-12-02 15:50:00,102.5,102.64,102.43,102.58,261462.0,93.1809,93.3081,93.1172,93.2536,261462.0
2022-12-05 09:30:00,101.88,102.34,101.8,102.23,174275.0,92.6172,93.0354,92.5445,92.9354,174275.0
2022-12-05 09:40:00,102.27,102.38,101.97,102.09,64015.0,92.9718,93.0718,92.6991,92.8082,64015.0
2022-12-05 09:50:00,102.06,102.28,101.85,102.14,61052.0,92.7809,92.9809,92.59,92.8536,61052.0
2022-12-05 10:00:00,102.14,102.36,101.97,102.31,79682.0,92.8536,93.0536,92.6991,93.0082,79682.0
2022-12-05 10:10:00,102.31,102.51,102.29,102.48,39363.0,93.0082,93.19,92.99,93.1627,39363.0
2022-12-05 10:20:00,102.48,102.61,102.41,102.59,57275.0,93.1627,93.2809,93.0991,93.2627,57275.0
2022-12-05 10:30:00,102.59,102.78,102.51,102.7,76324.0,93.2627,93.4354,93.19,93.3627,76324.0
2022-12-05 10:40:00,102.72,102.84,102.66,102.72,62996.0,93.3809,93.49,93.3263,93.3809,62996.0
2022-12-05 10:50:00,102.73,102.75,102.45,102.47,56556.0,93.39,93.4081,93.1354,93.1536,56556.0
2022-12-05 11:00:00,102.47,102.51,102.01,102.12,59170.0,93.1536,93.19,92.7354,92.8354,59170.0
2022-12-05 11:10:00,102.1,102.44,102.1,102.3,51308.0,92.8172,93.1263,92.8172,92.9991,51308.0
2022-12-05 11:20:00,102.29,102.37,102.16,102.26,49579.0,92.99,93.0627,92.8718,92.9627,49579.0
2022-12-05 11:30:00,102.23,102.23,101.92,102.14,28107.0,92.9354,92.9354,92.6536,92.8536,28107.0
2022-12-05 11:40:00,102.15,102.16,102.03,102.12,33866.0,92.8627,92.8718,92.7536,92.8354,33866.0
2022-12-05 11:50:00,102.13,102.14,101.84,101.85,37701.0,92.8445,92.8536,92.5809,92.59,37701.0
2022-12-05 12:00:00,101.82,101.98,101.75,101.98,38097.0,92.5627,92.7082,92.4991,92.7082,38097.0
2022-12-05 12:10:00,101.97,102.01,101.88,101.9,29437.0,92.6991,92.7354,92.6172,92.6354,29437.0
2022-12-05 12:20:00,101.91,102.07,101.85,102.04,47357.0,92.6445,92.79,92.59,92.7627,47357.0
2022-12-05 12:30:00,102.03,102.07,101.81,101.97,48782.0,92.7536,92.79,92.5536,92.6991,48782.0
2022-12-05 12:40:00,101.98,102.03,101.86,102.0,27823.0,92.7082,92.7536,92.5991,92.7263,27823.0
2022-12-05 12:50:00,102.0,102.07,101.92,101.93,31293.0,92.7263,92.79,92.6536,92.6627,31293.0
2022-12-05 13:00:00,101.92,102.12,101.9,102.08,26887.0,92.6536,92.8354,92.6354,92.7991,26887.0
2022-12-05 13:10:00,102.08,102.17,102.04,102.14,26368.0,92.7991,92.8809,92.7627,92.8536,26368.0
2022-12-05 13:20:00,102.14,102.15,101.95,101.98,27841.0,92.8536,92.8627,92.6809,92.7082,27841.0
2022-12-05 13:30:00,101.98,102.04,101.93,102.02,29310.0,92.7082,92.7627,92.6627,92.7445,29310.0
2022-12-05 13:40:00,102.02,102.06,101.95,102.03,26634.0,92.7445,92.7809,92.6809,92.7536,26634.0
2022-12-05 13:50:00,102.04,102.07,101.89,101.91,41037.0,92.7627,92.79,92.6263,92.6445,41037.0
2022-12-05 14:00:00,101.89,101.99,101.76,101.98,49578.0,92.6263,92.7172,92.5082,92.7082,49578.0
2022-12-05 14:10:00,101.98,102.11,101.94,101.94,36415.0,92.7082,92.8263,92.6718,92.6718,36415.0
2022-12-05 14:20:00,101.95,101.96,101.8,101.87,31332.0,92.6809,92.69,92.5445,92.6082,31332.0
2022-12-05 14:30:00,101.87,101.91,101.83,101.87,27250.0,92.6082,92.6445,92.5718,92.6082,27250.0
2022-12-05 14:40:00,101.86,101.87,101.72,101.84,34358.0,92.5991,92.6082,92.4718,92.5809,34358.0
2022-12-05 14:50:00,101.84,102.01,101.83,101.98,51099.0,92.5809,92.7354,92.5718,92.7082,51099.0
2022-12-05 15:00:00,101.98,102.03,101.91,102.03,34626.0,92.7082,92.7536,92.6445,92.7536,34626.0
2022-12-05 15:10:00,102.02,102.22,101.99,102.11,56343.0,92.7445,92.9263,92.7172,92.8263,56343.0
2022-12-05 15:20:00,102.11,102.15,101.98,102.0,52636.0,92.8263,92.8627,92.7082,92.7263,52636.0
2022-12-05 15:30:00,102.01,102.14,101.94,102.04,60354.0,92.7354,92.8536,92.6718,92.7627,60354.0
2022-12-05 15:40:00,102.03,102.15,101.95,102.07,72416.0,92.7536,92.8627,92.6809,92.79,72416.0
2022-12-05 15:50:00,102.06,102.15,101.99,102.01,230874.0,92.7809,92.8627,92.7172,92.7354,230874.0
2022-12-06 09:30:00,101.84,102.72,101.84,102.34,152163.0,92.5809,93.3809,92.5809,93.0354,152163.0
2022-12-06 09:40:00,102.35,102.58,102.13,102.4,79175.0,93.0445,93.2536,92.8445,93.09,79175.0
2022-12-06 09:50:00,102.39,102.39,102.04,102.22,66430.0,93.0809,93.0809,92.7627,92.9263,66430.0
2022-12-06 10:00:00,102.21,102.21,101.85,102.06,51153.0,92.9172,92.9172,92.59,92.7809,51153.0
2022-12-06 10:10:00,102.05,102.05,101.79,101.92,53319.0,92.7718,92.7718,92.5354,92.6536,53319.0
2022-12-06 10:20:00,101.91,101.99,101.66,101.71,56809.0,92.6445,92.7172,92.4172,92.4627,56809.0
2022-12-06 10:30:00,101.7,101.73,101.5,101.67,73808.0,92.4536,92.4809,92.2718,92.4263,73808.0
2022-12-06 10:40:00,101.67,101.76,101.56,101.64,59953.0,92.4263,92.5082,92.3263,92.3991,59953.0
2022-12-06 10:50:00,101.65,101.7,101.35,101.38,57243.0,92.4082,92.4536,92.1354,92.1627,57243.0
2022-12-06 11:00:00,101.38,101.47,101.16,101.17,53799.0,92.1627,92.2445,91.9627,91.9718,53799.0
2022-12-06 11:10:00,101.18,101.32,101.05,101.07,61487.0,91.9809,92.1082,91.8627,91.8809,61487.0
2022-12-06 11:20:00,101.07,101.3,101.07,101.29,46624.0,91.8809,92.09,91.8809,92.0809,46624.0
2022-12-06 11:30:00,101.28,101.42,101.21,101.23,42214.0,92.0718,92.1991,92.0082,92.0263,42214.0
2022-12-06 11:40:00,101.23,101.37,101.14,101.27,32933.0,92.0263,92.1536,91.9445,92.0627,32933.0
2022-12-06 11:50:00,101.28,101.42,101.23,101.31,46773.0,92.0718,92.1991,92.0263,92.0991,46773.0
2022-12-06 12:00:00,101.32,101.55,101.32,101.41,35662.0,92.1082,92.3172,92.1082,92.19,35662.0
2022-12-06 12:10:00,101.41,101.41,101.08,101.14,29809.0,92.19,92.19,91.89,91.9445,29809.0
2022-12-06 12:20:00,101.14,101.25,101.09,101.1,37194.0,91.9445,92.0445,91.8991,91.9082,37194.0
2022-12-06 12:30:00,101.1,101.17,101.04,101.08,32619.0,91.9082,91.9718,91.8536,91.89,32619.0
2022-12-06 12:40:00,101.08,101.21,101.03,101.19,38224.0,91.89,92.0082,91.8445,91.99,38224.0
2022-12-06 12:50:00,101.18,101.33,101.17,101.29,40705.0,91.9809,92.1173,91.9718,92.0809,40705.0
2022-12-06 13:00:00,101.27,101.29,101.09,101.09,39622.0,92.0627,92.0809,91.8991,91.8991,39622.0
2022-12-06 13:10:00,101.09,101.17,101.04,101.13,40755.0,91.8991,91.9718,91.8536,91.9354,40755.0
2022-12-06 13:20:00,101.14,101.23,100.99,101.02,33726.0,91.9445,92.0263,91.8082,91.8354,33726.0
2022-12-06 13:30:00,101.03,101.07,100.82,100.82,67590.0,91.8445,91.8809,91.6536,91.6536,67590.0
2022-12-06 13:40:00,100.83,101.11,100.75,101.07,84839.0,91.6627,91.9173,91.59,91.8809,84839.0
2022-12-06 13:50:00,101.06,101.07,100.88,100.98,35620.0,91.8718,91.8809,91.7082,91.7991,35620.0
2022-12-06 14:00:00,100.99,101.04,100.93,100.97,40138.0,91.8082,91.8536,91.7536,91.79,40138.0
2022-12-06 14:10:00,100.96,101.04,100.87,100.96,37383.0,91.7809,91.8536,91.6991,91.7809,37383.0
2022-12-06 14:20:00,100.97,100.99,100.85,100.85,60865.0,91.79,91.8082,91.6809,91.6809,60865.0
2022-12-06 14:30:00,100.84,100.85,100.64,100.77,64299.0,91.6718,91.6809,91.49,91.6082,64299.0
2022-12-06 14:40:00,100.77,100.85,100.68,100.73,36629.0,91.6082,91.6809,91.5263,91.5718,36629.0
2022-12-06 14:50:00,100.73,100.78,100.56,100.67,74611.0,91.5718,91.6173,91.4173,91.5173,74611.0
2022-12-06 15:00:00,100.68,100.77,100.63,100.63,62080.0,91.5263,91.6082,91.4809,91.4809,62080.0
2022-12-06 15:10:00,100.64,100.7,100.54,100.62,73661.0,91.49,91.5445,91.3991,91.4718,73661.0
2022-12-06 15:20:00,100.63,100.78,100.56,100.67,40958.0,91.4809,91.6173,91.4173,91.5173,40958.0
2022-12-06 15:30:00,100.67,101.2,100.66,101.19,96380.0,91.5173,91.9991,91.5082,91.99,96380.0
2022-12-06 15:40:00,101.18,101.29,101.06,101.25,112166.0,91.9809,92.0809,91.8718,92.0445,112166.0
2022-12-06 15:50:00,101.24,101.32,101.02,101.18,223465.0,92.0354,92.1082,91.8354,91.9809,223465.0
2022-12-07 09:30:00,101.36,101.87,101.34,101.59,89837.0,92.1445,92.6082,92.1263,92.3536,89837.0
2022-12-07 09:40:00,101.59,101.91,101.53,101.58,57756.0,92.3536,92.6445,92.2991,92.3445,57756.0
2022-12-07 09:50:00,101.58,101.72,101.37,101.72,92069.0,92.3445,92.4718,92.1536,92.4718,92069.0
2022-12-07 10:00:00,101.73,102.0,101.5,101.76,53235.0,92.4809,92.7263,92.2718,92.5082,53235.0
2022-12-07 10:10:00,101.75,102.07,101.53,101.98,57309.0,92.4991,92.79,92.2991,92.7082,57309.0
2022-12-07 10:20:00,102.0,102.28,101.99,102.26,50639.0,92.7263,92.9809,92.7172,92.9627,50639.0
2022-12-07 10:30:00,102.26,102.34,102.03,102.06,54931.0,92.9627,93.0354,92.7536,92.7809,54931.0
2022-12-07 10:40:00,102.06,102.18,101.98,102.1,51560.0,92.7809,92.89,92.7082,92.8172,51560.0
2022-12-07 10:50:00,102.1,102.3,102.06,102.11,58949.0,92.8172,92.9991,92.7809,92.8263,58949.0
2022-12-07 11:00:00,102.14,102.2,102.0,102.01,52955.0,92.8536,92.9082,92.7263,92.7354,52955.0
2022-12-07 11:10:00,102.04,102.11,101.94,102.0,41265.0,92.7627,92.8263,92.6718,92.7263,41265.0
2022-12-07 11:20:00,102.02,102.03,101.86,101.99,43996.0,92.7445,92.7536,92.5991,92.7172,43996.0
2022-12-07 11:30:00,101.98,102.04,101.83,102.01,41033.0,92.7082,92.7627,92.5718,92.7354,41033.0
2022-12-07 11:40:00,102.02,102.19,102.02,102.07,35179.0,92.7445,92.8991,92.7445,92.79,35179.0
2022-12-07 11:50:00,102.07,102.12,101.87,102.12,47232.0,92.79,92.8354,92.6082,92.8354,47232.0
2022-12-07 12:00:00,102.14,102.17,101.97,102.08,24657.0,92.8536,92.8809,92.6991,92.7991,24657.0
2022-12-07 12:10:00,102.07,102.15,101.95,102.1,29274.0,92.79,92.8627,92.6809,92.8172,29274.0
2022-12-07 12:20:00,102.1,102.12,101.96,101.97,24568.0,92.8172,92.8354,92.69,92.6991,24568.0
2022-12-07 12:30:00,101.97,102.03,101.87,101.99,29716.0,92.6991,92.7536,92.6082,92.7172,29716.0
2022-12-07 12:40:00,102.01,102.13,102.01,102.04,39002.0,92.7354,92.8445,92.7354,92.7627,39002.0
2022-12-07 12:50:00,102.04,102.14,102.0,102.04,23260.0,92.7627,92.8536,92.7263,92.7627,23260.0
2022-12-07 13:00:00,102.03,102.06,101.91,102.03,59345.0,92.7536,92.7809,92.6445,92.7536,59345.0
2022-12-07 13:10:00,102.02,102.26,102.01,102.26,44591.0,92.7445,92.9627,92.7354,92.9627,44591.0
2022-12-07 13:20:00,102.26,102.32,102.18,102.22,38679.0,92.9627,93.0172,92.89,92.9263,38679.0
2022-12-07 13:30:00,102.22,102.22,101.95,102.01,40814.0,92.9263,92.9263,92.6809,92.7354,40814.0
2022-12-07 13:40:00,102.01,102.11,101.95,101.95,23206.0,92.7354,92.8263,92.6809,92.6809,23206.0
2022-12-07 13:50:00,101.96,101.97,101.85,101.95,58119.0,92.69,92.6991,92.59,92.6809,58119.0
2022-12-07 14:00:00,101.95,101.97,101.77,101.8,39077.0,92.6809,92.6991,92.5172,92.5445,39077.0
2022-12-07 14:10:00,101.81,101.89,101.77,101.8,28294.0,92.5536,92.6263,92.5172,92.5445,28294.0
2022-12-07 14:20:00,101.79,101.79,101.69,101.78,21133.0,92.5354,92.5354,92.4445,92.5263,21133.0
2022-12-07 14:30:00,101.76,101.9,101.72,101.89,35723.0,92.5082,92.6354,92.4718,92.6263,35723.0
2022-12-07 14:40:00,101.9,101.92,101.79,101.82,31125.0,92.6354,92.6536,92.5354,92.5627,31125.0
2022-12-07 14:50:00,101.83,101.95,101.78,101.92,63110.0,92.5718,92.6809,92.5263,92.6536,63110.0
2022-12-07 15:00:00,101.92,102.0,101.81,101.82,47633.0,92.6536,92.7263,92.5536,92.5627,47633.0
2022-12-07 15:10:00,101.83,101.84,101.7,101.73,52371.0,92.5718,92.5809,92.4536,92.4809,52371.0
2022-12-07 15:20:00,101.74,101.88,101.63,101.87,82005.0,92.49,92.6172,92.39,92.6082,82005.0
2022-12-07 15:30:00,101.87,102.0,101.87,101.98,62258.0,92.6082,92.7263,92.6082,92.7082,62258.0
2022-12-07 15:40:00,101.98,101.99,101.84,101.92,120850.0,92.7082,92.7172,92.5809,92.6536,120850.0
2022-12-07 15:50:00,101.91,102.31,101.83,102.25,370889.0,92.6445,93.0082,92.5718,92.9536,370889.0
2022-12-08 09:30:00,102.5,103.09,102.36,103.06,124592.0,93.1809,93.7172,93.0536,93.69,124592.0
2022-12-08 09:40:00,103.05,103.4,102.86,103.4,96610.0,93.6809,93.999,93.5081,93.999,96610.0
2022-12-08 09:50:00,103.39,103.62,103.28,103.58,90253.0,93.99,94.199,93.89,94.1627,90253.0
2022-12-08 10:00:00,103.61,103.74,103.5,103.59,78145.0,94.19,94.3081,94.09,94.1718,78145.0
2022-12-08 10:10:00,103.59,103.77,103.56,103.74,49295.0,94.1718,94.3354,94.1445,94.3081,49295.0
2022-12-08 10:20:00,103.74,103.8,103.58,103.66,57745.0,94.3081,94.3627,94.1627,94.2354,57745.0
2022-12-08 10:30:00,103.66,103.69,103.42,103.49,44675.0,94.2354,94.2627,94.0172,94.0809,44675.0
2022-12-08 10:40:00,103.51,103.59,103.37,103.5,58668.0,94.099,94.1718,93.9718,94.09,58668.0
2022-12-08 10:50:00,103.5,103.6,103.41,103.43,37643.0,94.09,94.1809,94.0081,94.0263,37643.0
2022-12-08 11:00:00,103.43,103.51,103.33,103.43,38323.0,94.0263,94.099,93.9354,94.0263,38323.0
2022-12-08 11:10:00,103.41,103.59,103.37,103.44,44401.0,94.0081,94.1718,93.9718,94.0354,44401.0
2022-12-08 11:20:00,103.44,103.54,103.34,103.5,35639.0,94.0354,94.1263,93.9445,94.09,35639.0
2022-12-08 11:30:00,103.5,103.55,103.42,103.48,31975.0,94.09,94.1354,94.0172,94.0718,31975.0
2022-12-08 11:40:00,103.49,103.49,103.34,103.44,38303.0,94.0809,94.0809,93.9445,94.0354,38303.0
2022-12-08 11:50:00,103.44,103.54,103.43,103.45,42240.0,94.0354,94.1263,94.0263,94.0445,42240.0
2022-12-08 12:00:00,103.45,103.49,103.38,103.47,34162.0,94.0445,94.0809,93.9809,94.0627,34162.0
2022-12-08 12:10:00,103.47,103.52,103.32,103.36,40902.0,94.0627,94.1081,93.9263,93.9627,40902.0
2022-12-08 12:20:00,103.35,103.38,103.25,103.27,20125.0,93.9536,93.9809,93.8627,93.8809,20125.0
2022-12-08 12:30:00,103.27,103.31,103.21,103.22,32743.0,93.8809,93.9172,93.8263,93.8354,32743.0
2022-12-08 12:40:00,103.23,103.23,103.07,103.14,36568.0,93.8445,93.8445,93.6991,93.7627,36568.0
2022-12-08 12:50:00,103.15,103.21,103.13,103.15,28009.0,93.7718,93.8263,93.7536,93.7718,28009.0
2022-12-08 13:00:00,103.15,103.22,103.14,103.2,37889.0,93.7718,93.8354,93.7627,93.8172,37889.0
2022-12-08 13:10:00,103.2,103.32,103.18,103.31,36230.0,93.8172,93.9263,93.7991,93.9172,36230.0
2022-12-08 13:20:00,103.31,103.35,103.18,103.33,33810.0,93.9172,93.9536,93.7991,93.9354,33810.0
2022-12-08 13:30:00,103.34,103.42,103.3,103.38,41789.0,93.9445,94.0172,93.9081,93.9809,41789.0
2022-12-08 13:40:00,103.38,103.43,103.3,103.32,44681.0,93.9809,94.0263,93.9081,93.9263,44681.0
2022-12-08 13:50:00,103.33,103.37,103.25,103.26,45811.0,93.9354,93.9718,93.8627,93.8718,45811.0
2022-12-08 14:00:00,103.26,103.26,102.96,103.01,95010.0,93.8718,93.8718,93.5991,93.6445,95010.0
2022-12-08 14:10:00,103.01,103.01,102.88,102.96,33726.0,93.6445,93.6445,93.5263,93.5991,33726.0
2022-12-08 14:20:00,102.96,103.01,102.8,102.81,52466.0,93.5991,93.6445,93.4536,93.4627,52466.0
2022-12-08 14:30:00,102.8,102.85,102.69,102.82,50619.0,93.4536,93.4991,93.3536,93.4718,50619.0
2022-12-08 14:40:00,102.82,102.93,102.81,102.87,50233.0,93.4718,93.5718,93.4627,93.5172,50233.0
2022-12-08 14:50:00,102.88,103.02,102.81,102.91,41785.0,93.5263,93.6536,93.4627,93.5536,41785.0
2022-12-08 15:00:00,102.91,102.96,102.83,102.93,61863.0,93.5536,93.5991,93.4809,93.5718,61863.0
2022-12-08 15:10:00,102.94,103.06,102.91,103.01,80742.0,93.5809,93.69,93.5536,93.6445,80742.0
2022-12-08 15:20:00,103.01,103.08,102.93,102.99,60095.0,93.6445,93.7081,93.5718,93.6263,60095.0
2022-12-08 15:30:00,103.0,103.02,102.76,102.76,64500.0,93.6354,93.6536,93.4172,93.4172,64500.0
2022-12-08 15:40:00,102.75,102.78,102.44,102.46,165124.0,93.4081,93.4354,93.1263,93.1445,165124.0
2022-12-08 15:50:00,102.44,102.55,102.28,102.53,364305.0,93.1263,93.2263,92.9809,93.2081,364305.0
2022-12-09 09:30:00,102.17,102.45,101.99,102.09,114633.0,92.8809,93.1354,92.7172,92.8082,114633.0
2022-12-09 09:40:00,102.09,102.48,101.94,102.18,72723.0,92.8082,93.1627,92.6718,92.89,72723.0
2022-12-09 09:50:00,102.28,102.28,101.96,102.13,54007.0,92.9809,92.9809,92.69,92.8445,54007.0
2022-12-09 10:00:00,102.21,102.37,101.8,101.86,81257.0,92.9172,93.0627,92.5445,92.5991,81257.0
2022-12-09 10:10:00,101.89,102.0,101.75,101.98,44872.0,92.6263,92.7263,92.4991,92.7082,44872.0
2022-12-09 10:20:00,101.98,102.14,101.92,102.13,31354.0,92.7082,92.8536,92.6536,92.8445,31354.0
2022-12-09 10:30:00,102.12,102.26,102.12,102.24,35870.0,92.8354,92.9627,92.8354,92.9445,35870.0
2022-12-09 10:40:00,102.27,102.34,102.12,102.12,32727.0,92.9718,93.0354,92.8354,92.8354,32727.0
2022-12-09 10:50:00,102.11,102.27,102.09,102.26,31330.0,92.8263,92.9718,92.8082,92.9627,31330.0
2022-12-09 11:00:00,102.28,102.32,102.15,102.2,26535.0,92.9809,93.0172,92.8627,92.9082,26535.0
2022-12-09 11:10:00,102.22,102.36,102.14,102.34,23406.0,92.9263,93.0536,92.8536,93.0354,23406.0
2022-12-09 11:20:00,102.33,102.56,102.31,102.51,27938.0,93.0263,93.2354,93.0082,93.19,27938.0
2022-12-09 11:30:00,102.5,102.57,102.28,102.42,30109.0,93.1809,93.2445,92.9809,93.1081,30109.0
2022-12-09 11:40:00,102.43,102.57,102.36,102.53,20465.0,93.1172,93.2445,93.0536,93.2081,20465.0
2022-12-09 11:50:00,102.55,102.58,102.45,102.47,26566.0,93.2263,93.2536,93.1354,93.1536,26566.0
2022-12-09 12:00:00,102.47,102.48,102.32,102.36,22170.0,93.1536,93.1627,93.0172,93.0536,22170.0
2022-12-09 12:10:00,102.37,102.46,102.36,102.42,20543.0,93.0627,93.1445,93.0536,93.1081,20543.0
2022-12-09 12:20:00,102.41,102.41,102.28,102.34,12360.0,93.0991,93.0991,92.9809,93.0354,12360.0
2022-12-09 12:30:00,102.35,102.47,102.34,102.43,24197.0,93.0445,93.1536,93.0354,93.1172,24197.0
2022-12-09 12:40:00,102.44,102.45,102.27,102.31,20949.0,93.1263,93.1354,92.9718,93.0082,20949.0
2022-12-09 12:50:00,102.31,102.32,102.18,102.22,55367.0,93.0082,93.0172,92.89,92.9263,55367.0
2022-12-09 13:00:00,102.22,102.24,102.05,102.12,81975.0,92.9263,92.9445,92.7718,92.8354,81975.0
2022-12-09 13:10:00,102.12,102.36,102.12,102.34,34290.0,92.8354,93.0536,92.8354,93.0354,34290.0
2022-12-09 13:20:00,102.35,102.43,102.29,102.43,38577.0,93.0445,93.1172,92.99,93.1172,38577.0
2022-12-09 13:30:00,102.42,102.54,102.39,102.53,32691.0,93.1081,93.2172,93.0809,93.2081,32691.0
2022-12-09 13:40:00,102.53,102.59,102.41,102.48,50416.0,93.2081,93.2627,93.0991,93.1627,50416.0
2022-12-09 13:50:00,102.5,102.55,102.45,102.5,24148.0,93.1809,93.2263,93.1354,93.1809,24148.0
2022-12-09 14:00:00,102.51,102.51,102.21,102.28,32119.0,93.19,93.19,92.9172,92.9809,32119.0
2022-12-09 14:10:00,102.28,102.46,102.22,102.46,40074.0,92.9809,93.1445,92.9263,93.1445,40074.0
2022-12-09 14:20:00,102.45,102.47,102.33,102.43,21554.0,93.1354,93.1536,93.0263,93.1172,21554.0
2022-12-09 14:30:00,102.42,102.45,102.36,102.43,15162.0,93.1081,93.1354,93.0536,93.1172,15162.0
2022-12-09 14:40:00,102.42,102.45,102.36,102.42,21358.0,93.1081,93.1354,93.0536,93.1081,21358.0
2022-12-09 14:50:00,102.42,102.56,102.39,102.54,27965.0,93.1081,93.2354,93.0809,93.2172,27965.0
2022-12-09 15:00:00,102.54,102.57,102.47,102.53,29604.0,93.2172,93.2445,93.1536,93.2081,29604.0
2022-12-09 15:10:00,102.52,102.69,102.49,102.63,55033.0,93.1991,93.3536,93.1718,93.2991,55033.0
2022-12-09 15:20:00,102.62,102.63,102.44,102.45,44752.0,93.29,93.2991,93.1263,93.1354,44752.0
2022-12-09 15:30:00,102.45,102.45,102.27,102.27,57514.0,93.1354,93.1354,92.9718,92.9718,57514.0
2022-12-09 15:40:00,102.26,102.26,102.04,102.04,95444.0,92.9627,92.9627,92.7627,92.7627,95444.0
2022-12-09 15:50:00,102.01,102.01,101.53,101.64,382485.0,92.7354,92.7354,92.2991,92.3991,382485.0
2022-12-12 09:30:00,101.66,102.31,101.66,102.07,110851.0,92.4172,93.0082,92.4172,92.79,110851.0
2022-12-12 09:40:00,102.09,102.17,101.87,102.14,85534.0,92.8082,92.8809,92.6082,92.8536,85534.0
2022-12-12 09:50:00,102.13,102.22,101.99,102.01,92112.0,92.8445,92.9263,92.7172,92.7354,92112.0
2022-12-12 10:00:00,102.02,102.25,101.99,102.02,88688.0,92.7445,92.9536,92.7172,92.7445,88688.0
2022-12-12 10:10:00,101.99,102.02,101.87,101.96,56419.0,92.7172,92.7445,92.6082,92.69,56419.0
2022-12-12 10:20:00,102.0,102.09,101.81,101.94,67362.0,92.7263,92.8082,92.5536,92.6718,67362.0
2022-12-12 10:30:00,101.97,102.19,101.96,102.06,44996.0,92.6991,92.8991,92.69,92.7809,44996.0
2022-12-12 10:40:00,102.05,102.34,102.01,102.2,45947.0,92.7718,93.0354,92.7354,92.9082,45947.0
2022-12-12 10:50:00,102.21,102.36,102.11,102.31,45652.0,92.9172,93.0536,92.8263,93.0082,45652.0
2022-12-12 11:00:00,102.28,102.57,102.24,102.56,43170.0,92.9809,93.2445,92.9445,93.2354,43170.0
2022-12-12 11:10:00,102.57,102.6,102.48,102.49,21688.0,93.2445,93.2718,93.1627,93.1718,21688.0
2022-12-12 11:20:00,102.5,102.63,102.49,102.62,36881.0,93.1809,93.2991,93.1718,93.29,36881.0
2022-12-12 11:30:00,102.62,102.76,102.53,102.75,34699.0,93.29,93.4172,93.2081,93.4081,34699.0
2022-12-12 11:40:00,102.78,102.91,102.67,102.87,70751.0,93.4354,93.5536,93.3354,93.5172,70751.0
2022-12-12 11:50:00,102.88,102.92,102.78,102.84,41606.0,93.5263,93.5627,93.4354,93.49,41606.0
2022-12-12 12:00:00,102.84,102.89,102.7,102.76,36770.0,93.49,93.5354,93.3627,93.4172,36770.0
2022-12-12 12:10:00,102.76,102.82,102.6,102.8,33783.0,93.4172,93.4718,93.2718,93.4536,33783.0
2022-12-12 12:20:00,102.8,102.82,102.73,102.78,32534.0,93.4536,93.4718,93.39,93.4354,32534.0
2022-12-12 12:30:00,102.77,102.98,102.73,102.96,41687.0,93.4263,93.6172,93.39,93.5991,41687.0
2022-12-12 12:40:00,102.96,103.04,102.88,102.95,77945.0,93.5991,93.6718,93.5263,93.59,77945.0
2022-12-12 12:50:00,102.95,103.04,102.93,103.01,32594.0,93.59,93.6718,93.5718,93.6445,32594.0
2022-12-12 13:00:00,103.01,103.09,102.99,103.02,52708.0,93.6445,93.7172,93.6263,93.6536,52708.0
2022-12-12 13:10:00,103.01,103.04,102.8,102.96,45952.0,93.6445,93.6718,93.4536,93.5991,45952.0
2022-12-12 13:20:00,102.95,103.07,102.93,103.04,49443.0,93.59,93.6991,93.5718,93.6718,49443.0
2022-12-12 13:30:00,103.05,103.15,103.05,103.14,39953.0,93.6809,93.7718,93.6809,93.7627,39953.0
2022-12-12 13:40:00,103.14,103.22,103.14,103.22,52475.0,93.7627,93.8354,93.7627,93.8354,52475.0
2022-12-12 13:50:00,103.23,103.23,103.05,103.09,57389.0,93.8445,93.8445,93.6809,93.7172,57389.0
2022-12-12 14:00:00,103.08,103.16,103.07,103.09,65594.0,93.7081,93.7809,93.6991,93.7172,65594.0
2022-12-12 14:10:00,103.09,103.21,103.03,103.04,37567.0,93.7172,93.8263,93.6627,93.6718,37567.0
2022-12-12 14:20:00,103.03,103.04,102.9,102.98,33644.0,93.6627,93.6718,93.5445,93.6172,33644.0
2022-12-12 14:30:00,102.97,103.02,102.87,103.02,39411.0,93.6081,93.6536,93.5172,93.6536,39411.0
2022-12-12 14:40:00,103.03,103.08,102.94,102.97,38419.0,93.6627,93.7081,93.5809,93.6081,38419.0
2022-12-12 14:50:00,102.98,103.17,102.94,103.07,54326.0,93.6172,93.79,93.5809,93.6991,54326.0
2022-12-12 15:00:00,103.07,103.27,103.03,103.26,43232.0,93.6991,93.8809,93.6627,93.8718,43232.0
2022-12-12 15:10:00,103.26,103.35,103.23,103.32,64447.0,93.8718,93.9536,93.8445,93.9263,64447.0
2022-12-12 15:20:00,103.32,103.51,103.3,103.48,85364.0,93.9263,94.099,93.9081,94.0718,85364.0
2022-12-12 15:30:00,103.49,103.67,103.45,103.65,107460.0,94.0809,94.2445,94.0445,94.2263,107460.0
2022-12-12 15:40:00,103.66,103.69,103.5,103.52,110176.0,94.2354,94.2627,94.09,94.1081,110176.0
2022-12-12 15:50:00,103.52,103.79,103.52,103.79,277947.0,94.1081,94.3536,94.1081,94.3536,277947.0
2022-12-13 09:30:00,104.6,104.83,103.82,104.23,178466.0,95.0899,95.299,94.3809,94.7536,178466.0
2022-12-13 09:40:00,104.2,104.28,103.79,103.79,62379.0,94.7263,94.799,94.3536,94.3536,62379.0
2022-12-13 09:50:00,103.78,104.26,103.67,104.2,97130.0,94.3445,94.7809,94.2445,94.7263,97130.0
2022-12-13 10:00:00,104.22,104.29,103.6,103.73,86214.0,94.7445,94.8081,94.1809,94.299,86214.0
2022-12-13 10:10:00,103.73,103.78,103.09,103.31,85217.0,94.299,94.3445,93.7172,93.9172,85217.0
2022-12-13 10:20:00,103.3,103.32,102.87,103.08,99262.0,93.9081,93.9263,93.5172,93.7081,99262.0
2022-12-13 10:30:00,103.1,103.21,102.72,102.8,61920.0,93.7263,93.8263,93.3809,93.4536,61920.0
2022-12-13 10:40:00,102.81,102.94,102.64,102.65,90120.0,93.4627,93.5809,93.3081,93.3172,90120.0
2022-12-13 10:50:00,102.66,102.76,102.39,102.4,108610.0,93.3263,93.4172,93.0809,93.09,108610.0
2022-12-13 11:00:00,102.39,102.51,102.16,102.17,75646.0,93.0809,93.19,92.8718,92.8809,75646.0
2022-12-13 11:10:00,102.14,102.24,102.05,102.09,69244.0,92.8536,92.9445,92.7718,92.8082,69244.0
2022-12-13 11:20:00,102.1,102.26,101.85,102.25,84357.0,92.8172,92.9627,92.59,92.9536,84357.0
2022-12-13 11:30:00,102.25,102.48,102.21,102.23,89633.0,92.9536,93.1627,92.9172,92.9354,89633.0
2022-12-13 11:40:00,102.22,102.25,101.62,101.67,75119.0,92.9263,92.9536,92.3809,92.4263,75119.0
2022-12-13 11:50:00,101.67,101.72,101.36,101.66,68826.0,92.4263,92.4718,92.1445,92.4172,68826.0
2022-12-13 12:00:00,101.69,101.9,101.68,101.8,48087.0,92.4445,92.6354,92.4354,92.5445,48087.0
2022-12-13 12:10:00,101.79,101.81,101.26,101.26,104088.0,92.5354,92.5536,92.0536,92.0536,104088.0
2022-12-13 12:20:00,101.25,101.4,101.11,101.17,81990.0,92.0445,92.1809,91.9173,91.9718,81990.0
2022-12-13 12:30:00,101.23,101.24,100.99,101.2,126931.0,92.0263,92.0354,91.8082,91.9991,126931.0
2022-12-13 12:40:00,101.2,101.3,100.87,100.9,71710.0,91.9991,92.09,91.6991,91.7263,71710.0
2022-12-13 12:50:00,100.86,101.04,100.79,100.98,62403.0,91.69,91.8536,91.6263,91.7991,62403.0
2022-12-13 13:00:00,100.96,101.07,100.93,101.0,48420.0,91.7809,91.8809,91.7536,91.8173,48420.0
2022-12-13 13:10:00,101.0,101.31,100.99,101.3,46748.0,91.8173,92.0991,91.8082,92.09,46748.0
2022-12-13 13:20:00,101.3,101.44,101.26,101.29,35203.0,92.09,92.2172,92.0536,92.0809,35203.0
2022-12-13 13:30:00,101.3,101.39,101.11,101.25,49565.0,92.09,92.1718,91.9173,92.0445,49565.0
2022-12-13 13:40:00,101.24,101.39,101.17,101.28,47964.0,92.0354,92.1718,91.9718,92.0718,47964.0
2022-12-13 13:50:00,101.27,101.32,101.02,101.27,45862.0,92.0627,92.1082,91.8354,92.0627,45862.0
2022-12-13 14:00:00,101.28,101.4,101.24,101.24,40586.0,92.0718,92.1809,92.0354,92.0354,40586.0
2022-12-13 14:10:00,101.21,101.36,101.21,101.3,42950.0,92.0082,92.1445,92.0082,92.09,42950.0
2022-12-13 14:20:00,101.3,101.32,101.16,101.27,36968.0,92.09,92.1082,91.9627,92.0627,36968.0
2022-12-13 14:30:00,101.26,101.38,101.23,101.38,38436.0,92.0536,92.1627,92.0263,92.1627,38436.0
2022-12-13 14:40:00,101.37,101.52,101.25,101.3,55085.0,92.1536,92.29,92.0445,92.09,55085.0
2022-12-13 14:50:00,101.31,101.31,100.9,101.03,76764.0,92.0991,92.0991,91.7263,91.8445,76764.0
2022-12-13 15:00:00,101.01,101.03,100.8,100.98,63730.0,91.8263,91.8445,91.6354,91.7991,63730.0
2022-12-13 15:10:00,100.97,101.03,100.82,100.97,55462.0,91.79,91.8445,91.6536,91.79,55462.0
2022-12-13 15:20:00,100.96,101.14,100.88,101.06,55332.0,91.7809,91.9445,91.7082,91.8718,55332.0
2022-12-13 15:30:00,101.06,101.33,100.99,100.99,103553.0,91.8718,92.1173,91.8082,91.8082,103553.0
2022-12-13 15:40:00,100.98,101.28,100.86,101.2,199360.0,91.7991,92.0718,91.69,91.9991,199360.0
2022-12-13 15:50:00,101.21,101.45,101.1,101.23,390300.0,92.0082,92.2263,91.9082,92.0263,390300.0
2022-12-14 09:30:00,101.38,101.88,101.25,101.32,136247.0,92.1627,92.6172,92.0445,92.1082,136247.0
2022-12-14 09:40:00,101.29,101.56,101.21,101.32,100002.0,92.0809,92.3263,92.0082,92.1082,100002.0
2022-12-14 09:50:00,101.32,101.54,101.29,101.4,89905.0,92.1082,92.3082,92.0809,92.1809,89905.0
2022-12-14 10:00:00,101.39,101.56,101.23,101.27,50949.0,92.1718,92.3263,92.0263,92.0627,50949.0
2022-12-14 10:10:00,101.27,101.37,101.14,101.3,57632.0,92.0627,92.1536,91.9445,92.09,57632.0
2022-12-14 10:20:00,101.31,101.38,101.15,101.37,38433.0,92.0991,92.1627,91.9536,92.1536,38433.0
2022-12-14 10:30:00,101.41,101.42,101.21,101.3,30993.0,92.19,92.1991,92.0082,92.09,30993.0
2022-12-14 10:40:00,101.31,101.42,101.3,101.37,25919.0,92.0991,92.1991,92.09,92.1536,25919.0
2022-12-14 10:50:00,101.36,101.39,101.2,101.31,36623.0,92.1445,92.1718,91.9991,92.0991,36623.0
2022-12-14 11:00:00,101.35,101.58,101.32,101.46,33012.0,92.1354,92.3445,92.1082,92.2354,33012.0
2022-12-14 11:10:00,101.45,101.61,101.41,101.6,43363.0,92.2263,92.3718,92.19,92.3627,43363.0
2022-12-14 11:20:00,101.59,101.82,101.57,101.77,33454.0,92.3536,92.5627,92.3354,92.5172,33454.0
2022-12-14 11:30:00,101.75,101.8,101.56,101.6,30104.0,92.4991,92.5445,92.3263,92.3627,30104.0
2022-12-14 11:40:00,101.6,101.72,101.6,101.7,28574.0,92.3627,92.4718,92.3627,92.4536,28574.0
2022-12-14 11:50:00,101.69,101.69,101.46,101.54,34379.0,92.4445,92.4445,92.2354,92.3082,34379.0
2022-12-14 12:00:00,101.54,101.54,101.43,101.45,40815.0,92.3082,92.3082,92.2082,92.2263,40815.0
2022-12-14 12:10:00,101.43,101.5,101.36,101.5,37149.0,92.2082,92.2718,92.1445,92.2718,37149.0
2022-12-14 12:20:00,101.5,101.5,101.35,101.4,33268.0,92.2718,92.2718,92.1354,92.1809,33268.0
2022-12-14 12:30:00,101.39,101.45,101.35,101.43,33920.0,92.1718,92.2263,92.1354,92.2082,33920.0
2022-12-14 12:40:00,101.42,101.45,101.32,101.38,25267.0,92.1991,92.2263,92.1082,92.1627,25267.0
2022-12-14 12:50:00,101.36,101.38,101.24,101.3,33413.0,92.1445,92.1627,92.0354,92.09,33413.0
2022-12-14 13:00:00,101.3,101.49,101.24,101.46,30570.0,92.09,92.2627,92.0354,92.2354,30570.0
2022-12-14 13:10:00,101.46,101.54,101.39,101.39,33496.0,92.2354,92.3082,92.1718,92.1718,33496.0
2022-12-14 13:20:00,101.41,101.44,101.24,101.25,59370.0,92.19,92.2172,92.0354,92.0445,59370.0
2022-12-14 13:30:00,101.27,101.36,101.12,101.32,54361.0,92.0627,92.1445,91.9263,92.1082,54361.0
2022-12-14 13:40:00,101.32,101.37,101.15,101.15,56905.0,92.1082,92.1536,91.9536,91.9536,56905.0
2022-12-14 13:50:00,101.14,101.25,101.06,101.15,57682.0,91.9445,92.0445,91.8718,91.9536,57682.0
2022-12-14 14:00:00,101.2,101.24,100.12,100.21,80918.0,91.9991,92.0354,91.0173,91.0991,80918.0
2022-12-14 14:10:00,100.24,100.47,100.1,100.22,118577.0,91.1264,91.3354,90.9991,91.1082,118577.0
2022-12-14 14:20:00,100.22,100.33,100.09,100.24,216512.0,91.1082,91.2082,90.99,91.1264,216512.0
2022-12-14 14:30:00,100.21,100.47,99.51,100.04,169184.0,91.0991,91.3354,90.4627,90.9445,169184.0
2022-12-14 14:40:00,100.09,100.31,99.78,100.09,41176.0,90.99,91.19,90.7082,90.99,41176.0
2022-12-14 14:50:00,100.14,100.21,99.75,100.16,65065.0,91.0354,91.0991,90.6809,91.0536,65065.0
2022-12-14 15:00:00,100.13,100.59,100.01,100.47,36354.0,91.0264,91.4445,90.9173,91.3354,36354.0
2022-12-14 15:10:00,100.47,101.03,100.42,100.7,65834.0,91.3354,91.8445,91.29,91.5445,65834.0
2022-12-14 15:20:00,100.72,100.79,100.37,100.42,92655.0,91.5627,91.6263,91.2445,91.29,92655.0
2022-12-14 15:30:00,100.4,100.51,100.11,100.42,76467.0,91.2718,91.3718,91.0082,91.29,76467.0
2022-12-14 15:40:00,100.41,100.67,100.33,100.56,112294.0,91.2809,91.5173,91.2082,91.4173,112294.0
2022-12-14 15:50:00,100.58,100.96,100.54,100.66,317663.0,91.4354,91.7809,91.3991,91.5082,317663.0
2022-12-15 09:30:00,99.39,99.63,98.45,98.52,289378.0,90.3536,90.5718,89.4991,89.5627,289378.0
2022-12-15 09:40:00,98.51,98.8,98.34,98.38,226877.0,89.5536,89.8173,89.3991,89.4355,226877.0
2022-12-15 09:50:00,98.37,98.58,98.12,98.16,88466.0,89.4264,89.6173,89.1991,89.2355,88466.0
2022-12-15 10:00:00,98.15,98.18,97.99,98.08,83916.0,89.2264,89.2536,89.0809,89.1627,83916.0
2022-12-15 10:10:00,98.07,98.15,97.96,98.15,103013.0,89.1536,89.2264,89.0536,89.2264,103013.0
2022-12-15 10:20:00,98.16,98.42,98.09,98.29,74769.0,89.2355,89.4718,89.1718,89.3536,74769.0
2022-12-15 10:30:00,98.29,98.43,98.06,98.36,109964.0,89.3536,89.4809,89.1446,89.4173,109964.0
2022-12-15 10:40:00,98.38,98.53,98.13,98.18,101265.0,89.4355,89.5718,89.2082,89.2536,101265.0
2022-12-15 10:50:00,98.18,98.24,97.76,97.98,86561.0,89.2536,89.3082,88.8718,89.0718,86561.0
2022-12-15 11:00:00,97.98,98.23,97.98,98.11,50671.0,89.0718,89.2991,89.0718,89.19,50671.0
2022-12-15 11:10:00,98.09,98.12,97.87,97.99,80610.0,89.1718,89.1991,88.9718,89.0809,80610.0
2022-12-15 11:20:00,97.98,97.99,97.44,97.53,95280.0,89.0718,89.0809,88.5809,88.6627,95280.0
2022-12-15 11:30:00,97.52,97.6,97.34,97.56,95419.0,88.6536,88.7264,88.49,88.69,95419.0
2022-12-15 11:40:00,97.54,97.56,97.18,97.39,94718.0,88.6718,88.69,88.3446,88.5355,94718.0
2022-12-15 11:50:00,97.41,98.02,97.36,98.0,64212.0,88.5537,89.1082,88.5082,89.09,64212.0
2022-12-15 12:00:00,98.0,98.24,97.95,97.99,37173.0,89.09,89.3082,89.0446,89.0809,37173.0
2022-12-15 12:10:00,97.98,98.02,97.8,97.89,41644.0,89.0718,89.1082,88.9082,88.99,41644.0
2022-12-15 12:20:00,97.89,98.01,97.85,97.96,32236.0,88.99,89.0991,88.9536,89.0536,32236.0
2022-12-15 12:30:00,97.95,97.99,97.65,97.94,1043793.0,89.0446,89.0809,88.7718,89.0355,1043793.0
2022-12-15 12:40:00,97.93,98.02,97.72,97.81,32861.0,89.0264,89.1082,88.8355,88.9173,32861.0
2022-12-15 12:50:00,97.82,97.85,97.57,97.58,81667.0,88.9264,88.9536,88.6991,88.7082,81667.0
2022-12-15 13:00:00,97.59,97.61,97.35,97.47,28686.0,88.7173,88.7355,88.4991,88.6082,28686.0
2022-12-15 13:10:00,97.46,97.63,97.45,97.61,23690.0,88.5991,88.7536,88.59,88.7355,23690.0
2022-12-15 13:20:00,97.55,97.75,97.55,97.68,23379.0,88.6809,88.8627,88.6809,88.7991,23379.0
2022-12-15 13:30:00,97.68,97.77,97.6,97.74,39845.0,88.7991,88.8809,88.7264,88.8536,39845.0
2022-12-15 13:40:00,97.74,97.79,97.61,97.63,39970.0,88.8536,88.8991,88.7355,88.7536,39970.0
2022-12-15 13:50:00,97.64,97.74,97.59,97.69,53141.0,88.7627,88.8536,88.7173,88.8082,53141.0
2022-12-15 14:00:00,97.68,97.69,97.37,97.42,38586.0,88.7991,88.8082,88.5173,88.5627,38586.0
2022-12-15 14:10:00,97.43,97.43,97.14,97.19,60303.0,88.5718,88.5718,88.3082,88.3537,60303.0
2022-12-15 14:20:00,97.2,97.27,97.1,97.18,66440.0,88.3627,88.4264,88.2718,88.3446,66440.0
2022-12-15 14:30:00,97.17,97.45,97.15,97.37,74314.0,88.3355,88.59,88.3173,88.5173,74314.0
2022-12-15 14:40:00,97.36,97.53,97.28,97.31,53677.0,88.5082,88.6627,88.4355,88.4627,53677.0
2022-12-15 14:50:00,97.32,97.43,97.22,97.43,47689.0,88.4718,88.5718,88.3809,88.5718,47689.0
2022-12-15 15:00:00,97.44,97.86,97.42,97.81,68075.0,88.5809,88.9627,88.5627,88.9173,68075.0
2022-12-15 15:10:00,97.81,97.84,97.56,97.62,92652.0,88.9173,88.9446,88.69,88.7446,92652.0
2022-12-15 15:20:00,97.61,98.0,97.58,97.98,76407.0,88.7355,89.09,88.7082,89.0718,76407.0
2022-12-15 15:30:00,97.99,97.99,97.54,97.59,108374.0,89.0809,89.0809,88.6718,88.7173,108374.0
2022-12-15 15:40:00,97.6,97.65,97.5,97.56,152145.0,88.7264,88.7718,88.6355,88.69,152145.0
2022-12-15 15:50:00,97.56,97.81,97.54,97.59,554649.0,88.69,88.9173,88.6718,88.7173,554649.0
2022-12-16 09:30:00,96.53,96.68,96.07,96.54,1077980.0,87.7537,87.89,87.3355,87.7627,1077980.0
2022-12-16 09:40:00,96.54,96.76,96.31,96.37,147091.0,87.7627,87.9627,87.5537,87.6082,147091.0
2022-12-16 09:50:00,96.38,96.47,96.1,96.44,81181.0,87.6173,87.6991,87.3628,87.6718,81181.0
2022-12-16 10:00:00,96.42,96.43,95.9,96.04,85321.0,87.6537,87.6628,87.1809,87.3082,85321.0
2022-12-16 10:10:00,96.02,96.33,95.85,96.33,64218.0,87.29,87.5718,87.1355,87.5718,64218.0
2022-12-16 10:20:00,96.33,96.33,96.03,96.15,37549.0,87.5718,87.5718,87.2991,87.4082,37549.0
2022-12-16 10:30:00,96.15,96.21,95.62,95.67,77670.0,87.4082,87.4628,86.9264,86.9718,77670.0
2022-12-16 10:40:00,95.68,95.97,95.62,95.74,98166.0,86.9809,87.2446,86.9264,87.0355,98166.0
2022-12-16 10:50:00,95.73,95.87,95.67,95.72,64818.0,87.0264,87.1537,86.9718,87.0173,64818.0
2022-12-16 11:00:00,95.72,95.82,95.57,95.58,49738.0,87.0173,87.1082,86.8809,86.89,49738.0
2022-12-16 11:10:00,95.58,95.72,95.43,95.49,68348.0,86.89,87.0173,86.7537,86.8082,68348.0
2022-12-16 11:20:00,95.47,95.53,95.11,95.24,77178.0,86.79,86.8446,86.4628,86.5809,77178.0
2022-12-16 11:30:00,95.25,95.72,95.24,95.59,97168.0,86.59,87.0173,86.5809,86.8991,97168.0
2022-12-16 11:40:00,95.58,95.64,95.36,95.4,84316.0,86.89,86.9446,86.69,86.7264,84316.0
2022-12-16 11:50:00,95.41,95.46,95.29,95.41,52898.0,86.7355,86.7809,86.6264,86.7355,52898.0
2022-12-16 12:00:00,95.42,95.51,95.29,95.31,60576.0,86.7446,86.8264,86.6264,86.6446,60576.0
2022-12-16 12:10:00,95.32,95.51,95.3,95.45,75496.0,86.6537,86.8264,86.6355,86.7719,75496.0
2022-12-16 12:20:00,95.44,95.49,95.26,95.44,47347.0,86.7628,86.8082,86.5991,86.7628,47347.0
2022-12-16 12:30:00,95.42,95.48,95.31,95.39,79782.0,86.7446,86.7991,86.6446,86.7173,79782.0
2022-12-16 12:40:00,95.39,95.39,95.09,95.14,47190.0,86.7173,86.7173,86.4446,86.49,47190.0
2022-12-16 12:50:00,95.11,95.13,94.78,94.83,64884.0,86.4628,86.4809,86.1628,86.2082,64884.0
2022-12-16 13:00:00,94.84,95.15,94.84,95.13,62377.0,86.2173,86.4991,86.2173,86.4809,62377.0
2022-12-16 13:10:00,95.13,95.21,94.96,95.0,65745.0,86.4809,86.5537,86.3264,86.3628,65745.0
2022-12-16 13:20:00,94.99,95.1,94.84,94.86,65844.0,86.3537,86.4537,86.2173,86.2355,65844.0
2022-12-16 13:30:00,94.86,94.97,94.75,94.79,85600.0,86.2355,86.3355,86.1355,86.1719,85600.0
2022-12-16 13:40:00,94.79,94.83,94.67,94.78,114938.0,86.1719,86.2082,86.0628,86.1628,114938.0
2022-12-16 13:50:00,94.78,94.82,94.56,94.59,70571.0,86.1628,86.1991,85.9628,85.99,70571.0
2022-12-16 14:00:00,94.58,94.86,94.54,94.85,107077.0,85.9809,86.2355,85.9446,86.2264,107077.0
2022-12-16 14:10:00,94.84,95.33,94.82,95.32,123104.0,86.2173,86.6628,86.1991,86.6537,123104.0
2022-12-16 14:20:00,95.3,95.32,95.12,95.16,65052.0,86.6355,86.6537,86.4719,86.5082,65052.0
2022-12-16 14:30:00,95.16,95.27,95.06,95.06,66344.0,86.5082,86.6082,86.4173,86.4173,66344.0
2022-12-16 14:40:00,95.06,95.09,94.95,95.01,39432.0,86.4173,86.4446,86.3173,86.3719,39432.0
2022-12-16 14:50:00,95.01,95.38,95.01,95.35,62169.0,86.3719,86.7082,86.3719,86.6809,62169.0
2022-12-16 15:00:00,95.35,95.48,95.16,95.17,91824.0,86.6809,86.7991,86.5082,86.5173,91824.0
2022-12-16 15:10:00,95.17,95.61,95.17,95.45,98475.0,86.5173,86.9173,86.5173,86.7719,98475.0
2022-12-16 15:20:00,95.43,95.53,95.31,95.43,132736.0,86.7537,86.8446,86.6446,86.7537,132736.0
2022-12-16 15:30:00,95.46,95.61,95.44,95.55,112580.0,86.7809,86.9173,86.7628,86.8628,112580.0
2022-12-16 15:40:00,95.55,95.71,95.5,95.65,215637.0,86.8628,87.0082,86.8173,86.9537,215637.0
2022-12-16 15:50:00,95.64,95.87,95.43,95.44,746030.0,86.9446,87.1537,86.7537,86.7628,746030.0
2022-12-19 09:30:00,95.38,95.73,95.01,95.54,184497.0,86.7082,87.0264,86.3719,86.8537,184497.0
2022-12-19 09:40:00,95.56,95.72,94.89,95.07,112127.0,86.8718,87.0173,86.2628,86.4264,112127.0
2022-12-19 09:50:00,95.15,95.48,95.08,95.36,160141.0,86.4991,86.7991,86.4355,86.69,160141.0
2022-12-19 10:00:00,95.39,95.71,95.33,95.7,73306.0,86.7173,87.0082,86.6628,86.9991,73306.0
2022-12-19 10:10:00,95.71,96.03,95.65,95.93,96420.0,87.0082,87.2991,86.9537,87.2082,96420.0
2022-12-19 10:20:00,95.94,96.05,95.81,95.88,45625.0,87.2173,87.3173,87.0991,87.1628,45625.0
2022-12-19 10:30:00,95.88,95.89,95.66,95.77,38738.0,87.1628,87.1718,86.9628,87.0628,38738.0
2022-12-19 10:40:00,95.78,95.94,95.74,95.92,38287.0,87.0718,87.2173,87.0355,87.1991,38287.0
2022-12-19 10:50:00,95.91,95.96,95.76,95.9,47147.0,87.19,87.2355,87.0537,87.1809,47147.0
2022-12-19 11:00:00,95.91,96.31,95.89,96.1,111023.0,87.19,87.5537,87.1718,87.3628,111023.0
2022-12-19 11:10:00,96.11,96.12,95.75,95.79,31124.0,87.3718,87.3809,87.0446,87.0809,31124.0
2022-12-19 11:20:00,95.83,95.87,95.56,95.67,26912.0,87.1173,87.1537,86.8718,86.9718,26912.0
2022-12-19 11:30:00,95.66,95.7,95.44,95.49,44040.0,86.9628,86.9991,86.7628,86.8082,44040.0
2022-12-19 11:40:00,95.49,95.61,95.4,95.46,54571.0,86.8082,86.9173,86.7264,86.7809,54571.0
2022-12-19 11:50:00,95.45,95.46,95.32,95.37,40956.0,86.7719,86.7809,86.6537,86.6991,40956.0
2022-12-19 12:00:00,95.4,95.58,95.37,95.46,38460.0,86.7264,86.89,86.6991,86.7809,38460.0
2022-12-19 12:10:00,95.48,95.48,95.36,95.4,47720.0,86.7991,86.7991,86.69,86.7264,47720.0
2022-12-19 12:20:00,95.41,95.47,95.26,95.33,26467.0,86.7355,86.79,86.5991,86.6628,26467.0
2022-12-19 12:30:00,95.32,95.34,95.2,95.29,28335.0,86.6537,86.6719,86.5446,86.6264,28335.0
2022-12-19 12:40:00,95.31,95.52,95.27,95.49,27748.0,86.6446,86.8355,86.6082,86.8082,27748.0
2022-12-19 12:50:00,95.49,95.55,95.45,95.45,27691.0,86.8082,86.8628,86.7719,86.7719,27691.0
2022-12-19 13:00:00,95.46,95.56,95.42,95.44,30334.0,86.7809,86.8718,86.7446,86.7628,30334.0
2022-12-19 13:10:00,95.42,95.44,95.31,95.36,20738.0,86.7446,86.7628,86.6446,86.69,20738.0
2022-12-19 13:20:00,95.35,95.48,95.26,95.28,38057.0,86.6809,86.7991,86.5991,86.6173,38057.0
2022-12-19 13:30:00,95.27,95.34,95.11,95.19,33000.0,86.6082,86.6719,86.4628,86.5355,33000.0
2022-12-19 13:40:00,95.19,95.22,95.0,95.09,33006.0,86.5355,86.5628,86.3628,86.4446,33006.0
2022-12-19 13:50:00,95.09,95.16,95.03,95.1,31281.0,86.4446,86.5082,86.39,86.4537,31281.0
2022-12-19 14:00:00,95.11,95.13,94.98,95.13,30594.0,86.4628,86.4809,86.3446,86.4809,30594.0
2022-12-19 14:10:00,95.12,95.19,94.99,95.0,84119.0,86.4719,86.5355,86.3537,86.3628,84119.0
2022-12-19 14:20:00,94.99,95.06,94.79,94.85,67912.0,86.3537,86.4173,86.1719,86.2264,67912.0
2022-12-19 14:30:00,94.86,94.98,94.82,94.88,52077.0,86.2355,86.3446,86.1991,86.2537,52077.0
2022-12-19 14:40:00,94.91,94.96,94.78,94.86,33408.0,86.2809,86.3264,86.1628,86.2355,33408.0
2022-12-19 14:50:00,94.86,94.86,94.69,94.79,35826.0,86.2355,86.2355,86.0809,86.1719,35826.0
2022-12-19 15:00:00,94.79,94.8,94.67,94.8,46803.0,86.1719,86.1809,86.0628,86.1809,46803.0
2022-12-19 15:10:00,94.79,94.95,94.74,94.92,49161.0,86.1719,86.3173,86.1264,86.29,49161.0
2022-12-19 15:20:00,94.94,94.97,94.78,94.91,70197.0,86.3082,86.3355,86.1628,86.2809,70197.0
2022-12-19 15:30:00,94.9,95.05,94.87,94.9,92123.0,86.2719,86.4082,86.2446,86.2719,92123.0
2022-12-19 15:40:00,94.9,95.19,94.86,95.15,88059.0,86.2719,86.5355,86.2355,86.4991,88059.0
2022-12-19 15:50:00,95.14,95.39,95.04,95.04,565891.0,86.49,86.7173,86.3991,86.3991,565891.0
2022-12-20 09:30:00,94.87,95.07,94.36,95.02,144889.0,86.2446,86.4264,85.781,86.3809,144889.0
2022-12-20 09:40:00,95.03,95.18,94.47,94.47,86582.0,86.39,86.5264,85.881,85.881,86582.0
2022-12-20 09:50:00,94.48,94.66,94.31,94.57,100659.0,85.89,86.0537,85.7355,85.9719,100659.0
2022-12-20 10:00:00,94.57,94.69,94.27,94.43,266546.0,85.9719,86.0809,85.6991,85.8446,266546.0
2022-12-20 10:10:00,94.43,94.58,94.19,94.53,99088.0,85.8446,85.9809,85.6264,85.9355,99088.0
2022-12-20 10:20:00,94.53,94.69,94.48,94.68,265622.0,85.9355,86.0809,85.89,86.0719,265622.0
2022-12-20 10:30:00,94.69,94.89,94.51,94.85,106185.0,86.0809,86.2628,85.9173,86.2264,106185.0
2022-12-20 10:40:00,94.84,94.89,94.62,94.68,96657.0,86.2173,86.2628,86.0173,86.0719,96657.0
2022-12-20 10:50:00,94.67,94.79,94.66,94.69,65724.0,86.0628,86.1719,86.0537,86.0809,65724.0
2022-12-20 11:00:00,94.67,94.76,94.56,94.64,78535.0,86.0628,86.1446,85.9628,86.0355,78535.0
2022-12-20 11:10:00,94.64,94.68,94.2,94.29,51387.0,86.0355,86.0719,85.6355,85.7173,51387.0
2022-12-20 11:20:00,94.3,94.35,94.14,94.23,64660.0,85.7264,85.7719,85.581,85.6628,64660.0
2022-12-20 11:30:00,94.24,94.42,94.22,94.3,67808.0,85.6719,85.8355,85.6537,85.7264,67808.0
2022-12-20 11:40:00,94.28,94.47,94.26,94.41,42253.0,85.7082,85.881,85.69,85.8264,42253.0
2022-12-20 11:50:00,94.4,94.5,94.31,94.5,45750.0,85.8173,85.9082,85.7355,85.9082,45750.0
2022-12-20 12:00:00,94.5,94.62,94.4,94.49,56613.0,85.9082,86.0173,85.8173,85.8991,56613.0
2022-12-20 12:10:00,94.49,94.82,94.48,94.79,37975.0,85.8991,86.1991,85.89,86.1719,37975.0
2022-12-20 12:20:00,94.83,94.95,94.78,94.78,94356.0,86.2082,86.3173,86.1628,86.1628,94356.0
2022-12-20 12:30:00,94.8,94.88,94.75,94.86,55002.0,86.1809,86.2537,86.1355,86.2355,55002.0
2022-12-20 12:40:00,94.87,94.95,94.81,94.82,179151.0,86.2446,86.3173,86.19,86.1991,179151.0
2022-12-20 12:50:00,94.82,95.27,94.82,95.17,95560.0,86.1991,86.6082,86.1991,86.5173,95560.0
2022-12-20 13:00:00,95.17,95.24,95.0,95.07,207529.0,86.5173,86.5809,86.3628,86.4264,207529.0
2022-12-20 13:10:00,95.09,95.21,95.02,95.12,85295.0,86.4446,86.5537,86.3809,86.4719,85295.0
2022-12-20 13:20:00,95.12,95.25,95.01,95.15,73177.0,86.4719,86.59,86.3719,86.4991,73177.0
2022-12-20 13:30:00,95.16,95.28,95.04,95.21,90338.0,86.5082,86.6173,86.3991,86.5537,90338.0
2022-12-20 13:40:00,95.22,95.32,95.18,95.26,35327.0,86.5628,86.6537,86.5264,86.5991,35327.0
2022-12-20 13:50:00,95.26,95.28,95.15,95.16,37070.0,86.5991,86.6173,86.4991,86.5082,37070.0
2022-12-20 14:00:00,95.17,95.29,95.08,95.17,38026.0,86.5173,86.6264,86.4355,86.5173,38026.0
2022-12-20 14:10:00,95.16,95.37,95.15,95.31,40047.0,86.5082,86.6991,86.4991,86.6446,40047.0
2022-12-20 14:20:00,95.31,95.37,95.23,95.37,69496.0,86.6446,86.6991,86.5719,86.6991,69496.0
2022-12-20 14:30:00,95.37,95.39,95.28,95.37,67541.0,86.6991,86.7173,86.6173,86.6991,67541.0
2022-12-20 14:40:00,95.37,95.4,95.26,95.38,51111.0,86.6991,86.7264,86.5991,86.7082,51111.0
2022-12-20 14:50:00,95.35,95.36,95.17,95.22,42902.0,86.6809,86.69,86.5173,86.5628,42902.0
2022-12-20 15:00:00,95.21,95.23,95.0,95.1,38566.0,86.5537,86.5719,86.3628,86.4537,38566.0
2022-12-20 15:10:00,95.07,95.28,95.07,95.14,43378.0,86.4264,86.6173,86.4264,86.49,43378.0
2022-12-20 15:20:00,95.15,95.25,95.11,95.25,50255.0,86.4991,86.59,86.4628,86.59,50255.0
2022-12-20 15:30:00,95.25,95.37,95.21,95.36,60176.0,86.59,86.6991,86.5537,86.69,60176.0
2022-12-20 15:40:00,95.35,95.4,95.27,95.31,81834.0,86.6809,86.7264,86.6082,86.6446,81834.0
2022-12-20 15:50:00,95.3,95.32,94.98,95.0,314303.0,86.6355,86.6537,86.3446,86.3628,314303.0
2022-12-21 09:30:00,95.59,95.62,94.75,94.77,175084.0,86.8991,86.9264,86.1355,86.1537,175084.0
2022-12-21 09:40:00,94.77,94.77,93.64,93.64,136912.0,86.1537,86.1537,85.1264,85.1264,136912.0
2022-12-21 09:50:00,93.65,93.8,93.21,93.21,282688.0,85.1355,85.2719,84.7355,84.7355,282688.0
2022-12-21 10:00:00,93.21,93.44,93.01,93.44,359580.0,84.7355,84.9446,84.5537,84.9446,359580.0
2022-12-21 10:10:00,93.44,93.81,93.33,93.63,141804.0,84.9446,85.281,84.8446,85.1173,141804.0
2022-12-21 10:20:00,93.62,94.04,93.47,93.9,76931.0,85.1082,85.49,84.9719,85.3628,76931.0
2022-12-21 10:30:00,93.91,94.02,93.82,93.93,60331.0,85.3719,85.4719,85.29,85.39,60331.0
2022-12-21 10:40:00,93.91,94.06,93.79,93.89,81050.0,85.3719,85.5082,85.2628,85.3537,81050.0
2022-12-21 10:50:00,93.88,94.2,93.75,94.13,79090.0,85.3446,85.6355,85.2264,85.5719,79090.0
2022-12-21 11:00:00,94.11,94.68,94.08,94.68,108274.0,85.5537,86.0719,85.5264,86.0719,108274.0
2022-12-21 11:10:00,94.68,94.74,94.56,94.61,60001.0,86.0719,86.1264,85.9628,86.0082,60001.0
2022-12-21 11:20:00,94.57,94.82,94.49,94.76,103363.0,85.9719,86.1991,85.8991,86.1446,103363.0
2022-12-21 11:30:00,94.76,94.81,94.58,94.62,36464.0,86.1446,86.19,85.9809,86.0173,36464.0
2022-12-21 11:40:00,94.62,94.63,94.33,94.39,82876.0,86.0173,86.0264,85.7537,85.8082,82876.0
2022-12-21 11:50:00,94.41,94.48,94.3,94.34,44356.0,85.8264,85.89,85.7264,85.7628,44356.0
2022-12-21 12:00:00,94.34,94.36,94.19,94.2,60010.0,85.7628,85.781,85.6264,85.6355,60010.0
2022-12-21 12:10:00,94.19,94.35,94.16,94.19,38007.0,85.6264,85.7719,85.5991,85.6264,38007.0
2022-12-21 12:20:00,94.18,94.41,94.06,94.17,148559.0,85.6173,85.8264,85.5082,85.6082,148559.0
2022-12-21 12:30:00,94.17,94.37,94.11,94.33,49809.0,85.6082,85.79,85.5537,85.7537,49809.0
2022-12-21 12:40:00,94.32,94.52,94.28,94.47,50798.0,85.7446,85.9264,85.7082,85.881,50798.0
2022-12-21 12:50:00,94.47,94.55,94.2,94.36,57227.0,85.881,85.9537,85.6355,85.781,57227.0
2022-12-21 13:00:00,94.33,94.39,94.2,94.3,80633.0,85.7537,85.8082,85.6355,85.7264,80633.0
2022-12-21 13:10:00,94.29,94.32,94.09,94.15,92223.0,85.7173,85.7446,85.5355,85.59,92223.0
2022-12-21 13:20:00,94.15,94.19,93.99,94.09,66972.0,85.59,85.6264,85.4446,85.5355,66972.0
2022-12-21 13:30:00,94.1,94.16,94.01,94.08,74716.0,85.5446,85.5991,85.4628,85.5264,74716.0
2022-12-21 13:40:00,94.07,94.26,94.06,94.26,44332.0,85.5173,85.69,85.5082,85.69,44332.0
2022-12-21 13:50:00,94.25,94.32,94.18,94.31,40164.0,85.681,85.7446,85.6173,85.7355,40164.0
2022-12-21 14:00:00,94.34,94.5,94.31,94.31,71557.0,85.7628,85.9082,85.7355,85.7355,71557.0
2022-12-21 14:10:00,94.3,94.38,94.18,94.2,91043.0,85.7264,85.7991,85.6173,85.6355,91043.0
2022-12-21 14:20:00,94.18,94.22,94.05,94.08,108180.0,85.6173,85.6537,85.4991,85.5264,108180.0
2022-12-21 14:30:00,94.06,94.19,94.01,94.13,60496.0,85.5082,85.6264,85.4628,85.5719,60496.0
2022-12-21 14:40:00,94.13,94.27,94.11,94.18,54741.0,85.5719,85.6991,85.5537,85.6173,54741.0
2022-12-21 14:50:00,94.19,94.23,94.03,94.21,59925.0,85.6264,85.6628,85.481,85.6446,59925.0
2022-12-21 15:00:00,94.21,94.3,94.1,94.12,64213.0,85.6446,85.7264,85.5446,85.5628,64213.0
2022-12-21 15:10:00,94.12,94.16,94.01,94.06,68292.0,85.5628,85.5991,85.4628,85.5082,68292.0
2022-12-21 15:20:00,94.07,94.14,94.01,94.04,59139.0,85.5173,85.581,85.4628,85.49,59139.0
2022-12-21 15:30:00,94.04,94.15,93.97,94.02,132886.0,85.49,85.59,85.4264,85.4719,132886.0
2022-12-21 15:40:00,94.03,94.15,93.94,94.14,125849.0,85.481,85.59,85.3991,85.581,125849.0
2022-12-21 15:50:00,94.15,94.17,93.87,94.12,578010.0,85.59,85.6082,85.3355,85.5628,578010.0
2022-12-22 09:30:00,93.52,94.04,93.4,93.48,205821.0,85.0173,85.49,84.9082,84.981,205821.0
2022-12-22 09:40:00,93.47,93.75,93.38,93.47,207085.0,84.9719,85.2264,84.8901,84.9719,207085.0
2022-12-22 09:50:00,93.5,93.85,93.48,93.56,81819.0,84.9991,85.3173,84.981,85.0537,81819.0
2022-12-22 10:00:00,93.56,93.71,93.41,93.56,78030.0,85.0537,85.19,84.9173,85.0537,78030.0
2022-12-22 10:10:00,93.56,93.69,93.43,93.45,53901.0,85.0537,85.1719,84.9355,84.9537,53901.0
2022-12-22 10:20:00,93.45,93.55,93.32,93.33,49280.0,84.9537,85.0446,84.8355,84.8446,49280.0
2022-12-22 10:30:00,93.33,93.49,93.29,93.34,54095.0,84.8446,84.9901,84.8082,84.8537,54095.0
2022-12-22 10:40:00,93.34,93.6,93.3,93.55,38144.0,84.8537,85.09,84.8173,85.0446,38144.0
2022-12-22 10:50:00,93.56,93.63,93.39,93.43,53138.0,85.0537,85.1173,84.8991,84.9355,53138.0
2022-12-22 11:00:00,93.43,93.49,93.27,93.29,32677.0,84.9355,84.9901,84.7901,84.8082,32677.0
2022-12-22 11:10:00,93.3,93.37,93.23,93.34,46053.0,84.8173,84.881,84.7537,84.8537,46053.0
2022-12-22 11:20:00,93.37,93.53,93.33,93.43,91309.0,84.881,85.0264,84.8446,84.9355,91309.0
2022-12-22 11:30:00,93.43,93.6,93.39,93.41,41048.0,84.9355,85.09,84.8991,84.9173,41048.0
2022-12-22 11:40:00,93.41,93.53,93.34,93.46,45852.0,84.9173,85.0264,84.8537,84.9628,45852.0
2022-12-22 11:50:00,93.48,93.72,93.46,93.7,59358.0,84.981,85.1991,84.9628,85.181,59358.0
2022-12-22 12:00:00,93.7,93.74,93.47,93.48,41126.0,85.181,85.2173,84.9719,84.981,41126.0
2022-12-22 12:10:00,93.5,93.55,93.41,93.43,28745.0,84.9991,85.0446,84.9173,84.9355,28745.0
2022-12-22 12:20:00,93.43,93.44,93.05,93.09,32364.0,84.9355,84.9446,84.5901,84.6264,32364.0
2022-12-22 12:30:00,93.06,93.16,93.03,93.1,30671.0,84.5991,84.6901,84.5719,84.6355,30671.0
2022-12-22 12:40:00,93.09,93.16,93.04,93.14,30557.0,84.6264,84.6901,84.581,84.6719,30557.0
2022-12-22 12:50:00,93.14,93.17,92.97,93.0,35129.0,84.6719,84.6991,84.5173,84.5446,35129.0
2022-12-22 13:00:00,92.97,92.97,92.67,92.73,39345.0,84.5173,84.5173,84.2446,84.2991,39345.0
2022-12-22 13:10:00,92.71,92.86,92.71,92.82,36070.0,84.281,84.4173,84.281,84.381,36070.0
2022-12-22 13:20:00,92.81,92.83,92.69,92.75,36768.0,84.3719,84.3901,84.2628,84.3173,36768.0
2022-12-22 13:30:00,92.72,92.76,92.57,92.76,45852.0,84.2901,84.3264,84.1537,84.3264,45852.0
2022-12-22 13:40:00,92.75,92.75,92.51,92.58,169649.0,84.3173,84.3173,84.0992,84.1628,169649.0
2022-12-22 13:50:00,92.57,92.65,92.44,92.51,104212.0,84.1537,84.2264,84.0355,84.0992,104212.0
2022-12-22 14:00:00,92.52,92.6,92.49,92.53,148337.0,84.1082,84.181,84.081,84.1173,148337.0
2022-12-22 14:10:00,92.53,92.83,92.53,92.62,83795.0,84.1173,84.3901,84.1173,84.1991,83795.0
2022-12-22 14:20:00,92.62,92.88,92.59,92.85,231653.0,84.1991,84.4355,84.1719,84.4082,231653.0
2022-12-22 14:30:00,92.84,93.13,92.81,93.02,59089.0,84.3991,84.6628,84.3719,84.5628,59089.0
2022-12-22 14:40:00,93.0,93.08,92.95,93.05,70838.0,84.5446,84.6173,84.4991,84.5901,70838.0
2022-12-22 14:50:00,93.06,93.22,93.03,93.2,80199.0,84.5991,84.7446,84.5719,84.7264,80199.0
2022-12-22 15:00:00,93.21,93.31,93.06,93.3,87169.0,84.7355,84.8264,84.5991,84.8173,87169.0
2022-12-22 15:10:00,93.3,93.3,93.07,93.24,81692.0,84.8173,84.8173,84.6082,84.7628,81692.0
2022-12-22 15:20:00,93.26,93.58,93.21,93.56,89398.0,84.781,85.0719,84.7355,85.0537,89398.0
2022-12-22 15:30:00,93.58,93.61,93.26,93.3,155435.0,85.0719,85.0991,84.781,84.8173,155435.0
2022-12-22 15:40:00,93.3,93.42,93.17,93.4,136816.0,84.8173,84.9264,84.6991,84.9082,136816.0
2022-12-22 15:50:00,93.42,93.56,93.29,93.4,531850.0,84.9264,85.0537,84.8082,84.9082,531850.0
2022-12-23 09:30:00,93.31,93.52,93.09,93.23,127237.0,84.8264,85.0173,84.6264,84.7537,127237.0
2022-12-23 09:40:00,93.2,93.48,93.07,93.13,42608.0,84.7264,84.981,84.6082,84.6628,42608.0
2022-12-23 09:50:00,93.19,93.3,93.12,93.24,54793.0,84.7173,84.8173,84.6537,84.7628,54793.0
2022-12-23 10:00:00,93.24,93.58,93.14,93.25,166868.0,84.7628,85.0719,84.6719,84.7719,166868.0
2022-12-23 10:10:00,93.24,93.79,93.22,93.73,136794.0,84.7628,85.2628,84.7446,85.2082,136794.0
2022-12-23 10:20:00,93.74,93.76,93.52,93.57,173462.0,85.2173,85.2355,85.0173,85.0628,173462.0
2022-12-23 10:30:00,93.6,93.92,93.59,93.91,68788.0,85.09,85.381,85.081,85.3719,68788.0
2022-12-23 10:40:00,93.9,93.94,93.53,93.7,142007.0,85.3628,85.3991,85.0264,85.181,142007.0
2022-12-23 10:50:00,93.69,93.8,93.53,93.54,158463.0,85.1719,85.2719,85.0264,85.0355,158463.0
2022-12-23 11:00:00,93.54,93.58,93.45,93.52,38068.0,85.0355,85.0719,84.9537,85.0173,38068.0
2022-12-23 11:10:00,93.52,93.71,93.5,93.65,213227.0,85.0173,85.19,84.9991,85.1355,213227.0
2022-12-23 11:20:00,93.68,93.83,93.63,93.72,51567.0,85.1628,85.2991,85.1173,85.1991,51567.0
2022-12-23 11:30:00,93.74,93.81,93.57,93.81,39134.0,85.2173,85.281,85.0628,85.281,39134.0
2022-12-23 11:40:00,93.81,93.87,93.64,93.66,72837.0,85.281,85.3355,85.1264,85.1446,72837.0
2022-12-23 11:50:00,93.66,93.73,93.48,93.5,273183.0,85.1446,85.2082,84.981,84.9991,273183.0
2022-12-23 12:00:00,93.51,93.6,93.45,93.54,93287.0,85.0082,85.09,84.9537,85.0355,93287.0
2022-12-23 12:10:00,93.54,93.61,93.5,93.5,181846.0,85.0355,85.0991,84.9991,84.9991,181846.0
2022-12-23 12:20:00,93.52,93.8,93.51,93.78,177707.0,85.0173,85.2719,85.0082,85.2537,177707.0
2022-12-23 12:30:00,93.78,93.97,93.71,93.94,54542.0,85.2537,85.4264,85.19,85.3991,54542.0
2022-12-23 12:40:00,93.96,94.06,93.8,93.99,50475.0,85.4173,85.5082,85.2719,85.4446,50475.0
2022-12-23 12:50:00,93.99,94.19,93.95,94.14,34374.0,85.4446,85.6264,85.4082,85.581,34374.0
2022-12-23 13:00:00,94.14,94.21,93.94,93.95,63709.0,85.581,85.6446,85.3991,85.4082,63709.0
2022-12-23 13:10:00,93.95,93.98,93.73,93.79,149332.0,85.4082,85.4355,85.2082,85.2628,149332.0
2022-12-23 13:20:00,93.79,93.85,93.59,93.65,228493.0,85.2628,85.3173,85.081,85.1355,228493.0
2022-12-23 13:30:00,93.65,93.99,93.63,93.95,111403.0,85.1355,85.4446,85.1173,85.4082,111403.0
2022-12-23 13:40:00,93.95,94.01,93.75,93.84,50106.0,85.4082,85.4628,85.2264,85.3082,50106.0
2022-12-23 13:50:00,93.84,93.97,93.62,93.65,112254.0,85.3082,85.4264,85.1082,85.1355,112254.0
2022-12-23 14:00:00,93.65,93.67,93.43,93.43,310165.0,85.1355,85.1537,84.9355,84.9355,310165.0
2022-12-23 14:10:00,93.42,93.55,93.41,93.55,96707.0,84.9264,85.0446,84.9173,85.0446,96707.0
2022-12-23 14:20:00,93.55,93.75,93.5,93.51,162782.0,85.0446,85.2264,84.9991,85.0082,162782.0
2022-12-23 14:30:00,93.5,93.64,93.5,93.59,334364.0,84.9991,85.1264,84.9991,85.081,334364.0
2022-12-23 14:40:00,93.59,93.75,93.47,93.48,169976.0,85.081,85.2264,84.9719,84.981,169976.0
2022-12-23 14:50:00,93.49,93.58,93.48,93.55,105586.0,84.9901,85.0719,84.981,85.0446,105586.0
2022-12-23 15:00:00,93.55,93.65,93.49,93.52,221101.0,85.0446,85.1355,84.9901,85.0173,221101.0
2022-12-23 15:10:00,93.51,93.72,93.5,93.66,105909.0,85.0082,85.1991,84.9991,85.1446,105909.0
2022-12-23 15:20:00,93.67,93.77,93.66,93.71,57183.0,85.1537,85.2446,85.1446,85.19,57183.0
2022-12-23 15:30:00,93.73,93.74,93.45,93.45,213776.0,85.2082,85.2173,84.9537,84.9537,213776.0
2022-12-23 15:40:00,93.45,93.63,93.44,93.63,186035.0,84.9537,85.1173,84.9446,85.1173,186035.0
2022-12-23 15:50:00,93.59,93.64,93.42,93.63,798211.0,85.081,85.1264,84.9264,85.1173,798211.0
2022-12-27 09:30:00,93.11,93.32,92.22,92.29,168559.0,84.6446,84.8355,83.8355,83.8992,168559.0
2022-12-27 09:40:00,92.23,92.61,92.13,92.61,67252.0,83.8446,84.1901,83.7537,84.1901,67252.0
2022-12-27 09:50:00,92.62,92.82,92.48,92.67,49302.0,84.1991,84.381,84.0719,84.2446,49302.0
2022-12-27 10:00:00,92.66,92.71,92.47,92.59,45379.0,84.2355,84.281,84.0628,84.1719,45379.0
2022-12-27 10:10:00,92.59,92.64,92.4,92.53,78358.0,84.1719,84.2173,83.9992,84.1173,78358.0
2022-12-27 10:20:00,92.53,92.89,92.52,92.73,45771.0,84.1173,84.4446,84.1082,84.2991,45771.0
2022-12-27 10:30:00,92.74,92.77,92.62,92.71,31389.0,84.3082,84.3355,84.1991,84.281,31389.0
2022-12-27 10:40:00,92.7,92.89,92.64,92.82,77972.0,84.2719,84.4446,84.2173,84.381,77972.0
2022-12-27 10:50:00,92.82,92.99,92.76,92.88,73659.0,84.381,84.5355,84.3264,84.4355,73659.0
2022-12-27 11:00:00,92.88,93.04,92.82,93.01,73644.0,84.4355,84.581,84.381,84.5537,73644.0
2022-12-27 11:10:00,92.99,93.03,92.68,92.68,37148.0,84.5355,84.5719,84.2537,84.2537,37148.0
2022-12-27 11:20:00,92.67,92.72,92.56,92.61,49712.0,84.2446,84.2901,84.1446,84.1901,49712.0
2022-12-27 11:30:00,92.58,92.73,92.56,92.69,33800.0,84.1628,84.2991,84.1446,84.2628,33800.0
2022-12-27 11:40:00,92.7,92.87,92.65,92.83,33994.0,84.2719,84.4264,84.2264,84.3901,33994.0
2022-12-27 11:50:00,92.82,92.89,92.76,92.88,25140.0,84.381,84.4446,84.3264,84.4355,25140.0
2022-12-27 12:00:00,92.89,92.91,92.79,92.79,52421.0,84.4446,84.4628,84.3537,84.3537,52421.0
2022-12-27 12:10:00,92.81,92.95,92.78,92.89,27693.0,84.3719,84.4991,84.3446,84.4446,27693.0
2022-12-27 12:20:00,92.89,92.91,92.77,92.81,28077.0,84.4446,84.4628,84.3355,84.3719,28077.0
2022-12-27 12:30:00,92.82,92.94,92.81,92.89,26338.0,84.381,84.4901,84.3719,84.4446,26338.0
2022-12-27 12:40:00,92.89,92.91,92.79,92.81,24139.0,84.4446,84.4628,84.3537,84.3719,24139.0
2022-12-27 12:50:00,92.81,93.03,92.81,92.96,93287.0,84.3719,84.5719,84.3719,84.5082,93287.0
2022-12-27 13:00:00,93.01,93.09,92.95,93.01,77692.0,84.5537,84.6264,84.4991,84.5537,77692.0
2022-12-27 13:10:00,93.02,93.07,92.91,92.96,61306.0,84.5628,84.6082,84.4628,84.5082,61306.0
2022-12-27 13:20:00,92.97,93.05,92.95,92.96,23824.0,84.5173,84.5901,84.4991,84.5082,23824.0
2022-12-27 13:30:00,92.95,93.0,92.9,92.98,34132.0,84.4991,84.5446,84.4537,84.5264,34132.0
2022-12-27 13:40:00,92.99,93.04,92.94,92.99,54547.0,84.5355,84.581,84.4901,84.5355,54547.0
2022-12-27 13:50:00,93.0,93.03,92.83,92.89,45068.0,84.5446,84.5719,84.3901,84.4446,45068.0
2022-12-27 14:00:00,92.88,92.93,92.81,92.81,32801.0,84.4355,84.481,84.3719,84.3719,32801.0
2022-12-27 14:10:00,92.81,92.84,92.62,92.66,38183.0,84.3719,84.3991,84.1991,84.2355,38183.0
2022-12-27 14:20:00,92.66,92.7,92.56,92.6,51949.0,84.2355,84.2719,84.1446,84.181,51949.0
2022-12-27 14:30:00,92.6,92.71,92.59,92.64,29433.0,84.181,84.281,84.1719,84.2173,29433.0
2022-12-27 14:40:00,92.63,92.81,92.58,92.8,38329.0,84.2082,84.3719,84.1628,84.3628,38329.0
2022-12-27 14:50:00,92.8,92.88,92.77,92.88,39926.0,84.3628,84.4355,84.3355,84.4355,39926.0
2022-12-27 15:00:00,92.88,93.02,92.84,93.0,55890.0,84.4355,84.5628,84.3991,84.5446,55890.0
2022-12-27 15:10:00,92.99,93.05,92.95,92.99,49540.0,84.5355,84.5901,84.4991,84.5355,49540.0
2022-12-27 15:20:00,92.99,93.11,92.95,93.06,46363.0,84.5355,84.6446,84.4991,84.5991,46363.0
2022-12-27 15:30:00,93.06,93.16,93.01,93.12,82616.0,84.5991,84.6901,84.5537,84.6537,82616.0
2022-12-27 15:40:00,93.11,93.14,93.04,93.11,96056.0,84.6446,84.6719,84.581,84.6446,96056.0
2022-12-27 15:50:00,93.11,93.15,92.88,93.02,287736.0,84.6446,84.681,84.4355,84.5628,287736.0
2022-12-28 09:30:00,93.4,93.7,93.02,93.54,161636.0,84.9082,85.181,84.5628,85.0355,161636.0
2022-12-28 09:40:00,93.53,93.65,93.47,93.64,42006.0,85.0264,85.1355,84.9719,85.1264,42006.0
2022-12-28 09:50:00,93.63,93.63,93.25,93.27,28559.0,85.1173,85.1173,84.7719,84.7901,28559.0
2022-12-28 10:00:00,93.3,93.44,93.2,93.2,24450.0,84.8173,84.9446,84.7264,84.7264,24450.0
2022-12-28 10:10:00,93.24,93.54,93.16,93.5,52561.0,84.7628,85.0355,84.6901,84.9991,52561.0
2022-12-28 10:20:00,93.52,93.52,93.34,93.37,48912.0,85.0173,85.0173,84.8537,84.881,48912.0
2022-12-28 10:30:00,93.36,93.49,93.31,93.45,49074.0,84.8719,84.9901,84.8264,84.9537,49074.0
2022-12-28 10:40:00,93.46,93.52,93.37,93.45,51745.0,84.9628,85.0173,84.881,84.9537,51745.0
2022-12-28 10:50:00,93.45,93.45,93.11,93.14,90364.0,84.9537,84.9537,84.6446,84.6719,90364.0
2022-12-28 11:00:00,93.14,93.15,92.94,93.0,95594.0,84.6719,84.681,84.4901,84.5446,95594.0
2022-12-28 11:10:00,93.0,93.03,92.92,93.03,39191.0,84.5446,84.5719,84.4719,84.5719,39191.0
2022-12-28 11:20:00,93.02,93.13,92.95,93.13,85852.0,84.5628,84.6628,84.4991,84.6628,85852.0
2022-12-28 11:30:00,93.13,93.28,93.13,93.27,59234.0,84.6628,84.7991,84.6628,84.7901,59234.0
2022-12-28 11:40:00,93.27,93.31,93.13,93.21,42968.0,84.7901,84.8264,84.6628,84.7355,42968.0
2022-12-28 11:50:00,93.2,93.28,93.15,93.22,27268.0,84.7264,84.7991,84.681,84.7446,27268.0
2022-12-28 12:00:00,93.21,93.23,92.97,93.05,29978.0,84.7355,84.7537,84.5173,84.5901,29978.0
2022-12-28 12:10:00,93.05,93.06,92.95,93.02,29705.0,84.5901,84.5991,84.4991,84.5628,29705.0
2022-12-28 12:20:00,93.0,93.07,92.96,92.98,43303.0,84.5446,84.6082,84.5082,84.5264,43303.0
2022-12-28 12:30:00,92.97,93.15,92.97,93.01,33444.0,84.5173,84.681,84.5173,84.5537,33444.0
2022-12-28 12:40:00,93.02,93.09,92.97,93.05,27305.0,84.5628,84.6264,84.5173,84.5901,27305.0
2022-12-28 12:50:00,93.06,93.08,92.95,93.0,28348.0,84.5991,84.6173,84.4991,84.5446,28348.0
2022-12-28 13:00:00,93.0,93.19,92.99,93.15,61500.0,84.5446,84.7173,84.5355,84.681,61500.0
2022-12-28 13:10:00,93.16,93.32,93.14,93.29,109166.0,84.6901,84.8355,84.6719,84.8082,109166.0
2022-12-28 13:20:00,93.29,93.29,93.16,93.16,40121.0,84.8082,84.8082,84.6901,84.6901,40121.0
2022-12-28 13:30:00,93.17,93.21,93.1,93.16,30569.0,84.6991,84.7355,84.6355,84.6901,30569.0
2022-12-28 13:40:00,93.17,93.26,93.16,93.22,36279.0,84.6991,84.781,84.6901,84.7446,36279.0
2022-12-28 13:50:00,93.22,93.22,93.09,93.09,37565.0,84.7446,84.7446,84.6264,84.6264,37565.0
2022-12-28 14:00:00,93.1,93.2,93.08,93.11,28674.0,84.6355,84.7264,84.6173,84.6446,28674.0
2022-12-28 14:10:00,93.11,93.14,93.01,93.11,51319.0,84.6446,84.6719,84.5537,84.6446,51319.0
2022-12-28 14:20:00,93.11,93.15,93.01,93.13,44585.0,84.6446,84.681,84.5537,84.6628,44585.0
2022-12-28 14:30:00,93.13,93.22,93.02,93.07,116533.0,84.6628,84.7446,84.5628,84.6082,116533.0
2022-12-28 14:40:00,93.08,93.17,93.03,93.06,62031.0,84.6173,84.6991,84.5719,84.5991,62031.0
2022-12-28 14:50:00,93.07,93.08,92.93,92.97,43171.0,84.6082,84.6173,84.481,84.5173,43171.0
2022-12-28 15:00:00,92.96,93.06,92.92,92.97,83461.0,84.5082,84.5991,84.4719,84.5173,83461.0
2022-12-28 15:10:00,92.96,92.97,92.74,92.81,61265.0,84.5082,84.5173,84.3082,84.3719,61265.0
2022-12-28 15:20:00,92.81,92.83,92.67,92.76,51530.0,84.3719,84.3901,84.2446,84.3264,51530.0
2022-12-28 15:30:00,92.75,92.81,92.69,92.72,54431.0,84.3173,84.3719,84.2628,84.2901,54431.0
2022-12-28 15:40:00,92.73,92.74,92.58,92.73,73286.0,84.2991,84.3082,84.1628,84.2991,73286.0
2022-12-28 15:50:00,92.74,92.83,92.69,92.75,258777.0,84.3082,84.3901,84.2628,84.3173,258777.0
2022-12-29 09:30:00,93.21,93.39,92.92,93.35,91861.0,84.7355,84.8991,84.4719,84.8628,91861.0
2022-12-29 09:40:00,93.37,93.38,93.21,93.34,34825.0,84.881,84.8901,84.7355,84.8537,34825.0
2022-12-29 09:50:00,93.34,93.34,93.06,93.3,39620.0,84.8537,84.8537,84.5991,84.8173,39620.0
2022-12-29 10:00:00,93.32,93.36,93.24,93.31,48472.0,84.8355,84.8719,84.7628,84.8264,48472.0
2022-12-29 10:10:00,93.32,93.37,93.18,93.22,71893.0,84.8355,84.881,84.7082,84.7446,71893.0
2022-12-29 10:20:00,93.2,93.27,93.01,93.09,39636.0,84.7264,84.7901,84.5537,84.6264,39636.0
2022-12-29 10:30:00,93.08,93.25,93.05,93.13,30246.0,84.6173,84.7719,84.5901,84.6628,30246.0
2022-12-29 10:40:00,93.14,93.25,93.09,93.09,24585.0,84.6719,84.7719,84.6264,84.6264,24585.0
2022-12-29 10:50:00,93.11,93.36,93.11,93.35,35858.0,84.6446,84.8719,84.6446,84.8628,35858.0
2022-12-29 11:00:00,93.35,93.41,93.31,93.37,19595.0,84.8628,84.9173,84.8264,84.881,19595.0
2022-12-29 11:10:00,93.35,93.39,93.25,93.31,30897.0,84.8628,84.8991,84.7719,84.8264,30897.0
2022-12-29 11:20:00,93.31,93.49,93.31,93.36,29646.0,84.8264,84.9901,84.8264,84.8719,29646.0
2022-12-29 11:30:00,93.35,93.49,93.35,93.45,22928.0,84.8628,84.9901,84.8628,84.9537,22928.0
2022-12-29 11:40:00,93.48,93.49,93.4,93.41,46326.0,84.981,84.9901,84.9082,84.9173,46326.0
2022-12-29 11:50:00,93.41,93.51,93.4,93.49,78295.0,84.9173,85.0082,84.9082,84.9901,78295.0
2022-12-29 12:00:00,93.49,93.56,93.45,93.49,64693.0,84.9901,85.0537,84.9537,84.9901,64693.0
2022-12-29 12:10:00,93.5,93.58,93.49,93.5,50602.0,84.9991,85.0719,84.9901,84.9991,50602.0
2022-12-29 12:20:00,93.51,93.52,93.45,93.51,26224.0,85.0082,85.0173,84.9537,85.0082,26224.0
2022-12-29 12:30:00,93.52,93.58,93.41,93.43,20624.0,85.0173,85.0719,84.9173,84.9355,20624.0
2022-12-29 12:40:00,93.43,93.53,93.42,93.48,40179.0,84.9355,85.0264,84.9264,84.981,40179.0
2022-12-29 12:50:00,93.48,93.54,93.48,93.5,45515.0,84.981,85.0355,84.981,84.9991,45515.0
2022-12-29 13:00:00,93.51,93.54,93.42,93.43,33034.0,85.0082,85.0355,84.9264,84.9355,33034.0
2022-12-29 13:10:00,93.44,93.55,93.44,93.49,41797.0,84.9446,85.0446,84.9446,84.9901,41797.0
2022-12-29 13:20:00,93.48,93.52,93.46,93.5,49852.0,84.981,85.0173,84.9628,84.9991,49852.0
2022-12-29 13:30:00,93.51,93.69,93.48,93.62,58261.0,85.0082,85.1719,84.981,85.1082,58261.0
2022-12-29 13:40:00,93.61,93.74,93.61,93.73,37913.0,85.0991,85.2173,85.0991,85.2082,37913.0
2022-12-29 13:50:00,93.73,93.75,93.61,93.69,62642.0,85.2082,85.2264,85.0991,85.1719,62642.0
2022-12-29 14:00:00,93.68,93.72,93.63,93.67,45025.0,85.1628,85.1991,85.1173,85.1537,45025.0
2022-12-29 14:10:00,93.67,93.68,93.56,93.59,28715.0,85.1537,85.1628,85.0537,85.081,28715.0
2022-12-29 14:20:00,93.6,93.64,93.55,93.58,35119.0,85.09,85.1264,85.0446,85.0719,35119.0
2022-12-29 14:30:00,93.57,93.64,93.51,93.59,25115.0,85.0628,85.1264,85.0082,85.081,25115.0
2022-12-29 14:40:00,93.59,93.68,93.59,93.6,40222.0,85.081,85.1628,85.081,85.09,40222.0
2022-12-29 14:50:00,93.61,93.61,93.57,93.6,33642.0,85.0991,85.0991,85.0628,85.09,33642.0
2022-12-29 15:00:00,93.6,93.68,93.56,93.61,48532.0,85.09,85.1628,85.0537,85.0991,48532.0
2022-12-29 15:10:00,93.6,93.65,93.55,93.58,38696.0,85.09,85.1355,85.0446,85.0719,38696.0
2022-12-29 15:20:00,93.59,93.6,93.5,93.51,51893.0,85.081,85.09,84.9991,85.0082,51893.0
2022-12-29 15:30:00,93.51,93.58,93.46,93.5,67545.0,85.0082,85.0719,84.9628,84.9991,67545.0
2022-12-29 15:40:00,93.5,93.54,93.45,93.54,90043.0,84.9991,85.0355,84.9537,85.0355,90043.0
2022-12-29 15:50:00,93.53,93.61,93.34,93.46,393080.0,85.0264,85.0991,84.8537,84.9628,393080.0
2022-12-30 09:30:00,93.25,93.44,93.06,93.38,104874.0,84.7719,84.9446,84.5991,84.8901,104874.0
2022-12-30 09:40:00,93.33,93.42,93.02,93.07,36047.0,84.8446,84.9264,84.5628,84.6082,36047.0
2022-12-30 09:50:00,93.06,93.13,92.93,93.12,41005.0,84.5991,84.6628,84.481,84.6537,41005.0
2022-12-30 10:00:00,93.17,93.23,93.1,93.11,31391.0,84.6991,84.7537,84.6355,84.6446,31391.0
2022-12-30 10:10:00,93.09,93.45,93.09,93.4,47419.0,84.6264,84.9537,84.6264,84.9082,47419.0
2022-12-30 10:20:00,93.41,93.41,93.26,93.3,27343.0,84.9173,84.9173,84.781,84.8173,27343.0
2022-12-30 10:30:00,93.3,93.38,93.24,93.24,23962.0,84.8173,84.8901,84.7628,84.7628,23962.0
2022-12-30 10:40:00,93.24,93.33,93.1,93.31,28017.0,84.7628,84.8446,84.6355,84.8264,28017.0
2022-12-30 10:50:00,93.31,93.32,93.06,93.1,29684.0,84.8264,84.8355,84.5991,84.6355,29684.0
2022-12-30 11:00:00,93.09,93.1,92.96,92.99,29772.0,84.6264,84.6355,84.5082,84.5355,29772.0
2022-12-30 11:10:00,92.96,93.01,92.85,92.95,31033.0,84.5082,84.5537,84.4082,84.4991,31033.0
2022-12-30 11:20:00,92.94,92.94,92.77,92.8,26289.0,84.4901,84.4901,84.3355,84.3628,26289.0
2022-12-30 11:30:00,92.79,92.94,92.74,92.91,50915.0,84.3537,84.4901,84.3082,84.4628,50915.0
2022-12-30 11:40:00,92.92,92.97,92.78,92.78,40118.0,84.4719,84.5173,84.3446,84.3446,40118.0
2022-12-30 11:50:00,92.79,92.98,92.79,92.94,25173.0,84.3537,84.5264,84.3537,84.4901,25173.0
2022-12-30 12:00:00,92.93,92.96,92.83,92.84,33843.0,84.481,84.5082,84.3901,84.3991,33843.0
2022-12-30 12:10:00,92.84,92.96,92.77,92.93,32944.0,84.3991,84.5082,84.3355,84.481,32944.0
2022-12-30 12:20:00,92.92,93.0,92.91,92.95,31126.0,84.4719,84.5446,84.4628,84.4991,31126.0
2022-12-30 12:30:00,92.95,93.0,92.9,92.94,27266.0,84.4991,84.5446,84.4537,84.4901,27266.0
2022-12-30 12:40:00,92.94,93.02,92.93,92.94,31811.0,84.4901,84.5628,84.481,84.4901,31811.0
2022-12-30 12:50:00,92.94,92.98,92.88,92.92,21506.0,84.4901,84.5264,84.4355,84.4719,21506.0
2022-12-30 13:00:00,92.94,93.03,92.9,93.01,46815.0,84.4901,84.5719,84.4537,84.5537,46815.0
2022-12-30 13:10:00,92.99,93.01,92.88,92.89,29216.0,84.5355,84.5537,84.4355,84.4446,29216.0
2022-12-30 13:20:00,92.87,92.87,92.57,92.76,44081.0,84.4264,84.4264,84.1537,84.3264,44081.0
2022-12-30 13:30:00,92.76,92.86,92.74,92.79,34851.0,84.3264,84.4173,84.3082,84.3537,34851.0
2022-12-30 13:40:00,92.79,92.8,92.67,92.71,30718.0,84.3537,84.3628,84.2446,84.281,30718.0
2022-12-30 13:50:00,92.72,92.74,92.65,92.66,33314.0,84.2901,84.3082,84.2264,84.2355,33314.0
2022-12-30 14:00:00,92.66,92.71,92.51,92.52,32355.0,84.2355,84.281,84.0992,84.1082,32355.0
2022-12-30 14:10:00,92.52,92.59,92.49,92.56,38961.0,84.1082,84.1719,84.081,84.1446,38961.0
2022-12-30 14:20:00,92.56,92.63,92.51,92.58,29790.0,84.1446,84.2082,84.0992,84.1628,29790.0
2022-12-30 14:30:00,92.57,92.69,92.56,92.68,33379.0,84.1537,84.2628,84.1446,84.2537,33379.0
2022-12-30 14:40:00,92.68,92.75,92.58,92.61,48056.0,84.2537,84.3173,84.1628,84.1901,48056.0
2022-12-30 14:50:00,92.62,92.75,92.62,92.66,36012.0,84.1991,84.3173,84.1991,84.2355,36012.0
2022-12-30 15:00:00,92.67,92.79,92.67,92.77,40000.0,84.2446,84.3537,84.2446,84.3355,40000.0
2022-12-30 15:10:00,92.78,92.99,92.77,92.95,54133.0,84.3446,84.5355,84.3355,84.4991,54133.0
2022-12-30 15:20:00,92.96,92.99,92.9,92.9,51248.0,84.5082,84.5355,84.4537,84.4537,51248.0
2022-12-30 15:30:00,92.91,93.13,92.9,93.1,82425.0,84.4628,84.6628,84.4537,84.6355,82425.0
2022-12-30 15:40:00,93.11,93.22,93.09,93.22,125258.0,84.6446,84.7446,84.6264,84.7446,125258.0
2022-12-30 15:50:00,93.21,93.38,93.1,93.19,452580.0,84.7355,84.8901,84.6355,84.7173,452580.0
2023-01-03 09:30:00,91.72,92.09,91.04,91.76,290886.0,83.381,83.7173,82.7628,83.4173,290886.0
2023-01-03 09:40:00,91.8,92.11,91.52,91.95,146896.0,83.4537,83.7355,83.1992,83.5901,146896.0
2023-01-03 09:50:00,91.94,92.06,91.72,91.92,109190.0,83.581,83.6901,83.381,83.5628,109190.0
2023-01-03 10:00:00,91.94,92.12,91.91,92.09,55083.0,83.581,83.7446,83.5537,83.7173,55083.0
2023-01-03 10:10:00,92.07,92.27,91.88,91.89,88626.0,83.6992,83.881,83.5264,83.5355,88626.0
2023-01-03 10:20:00,91.89,92.02,91.78,91.95,73190.0,83.5355,83.6537,83.4355,83.5901,73190.0
2023-01-03 10:30:00,91.92,92.28,91.84,92.26,52275.0,83.5628,83.8901,83.4901,83.8719,52275.0
2023-01-03 10:40:00,92.26,92.46,92.25,92.34,64642.0,83.8719,84.0537,83.8628,83.9446,64642.0
2023-01-03 10:50:00,92.34,92.34,92.13,92.29,63118.0,83.9446,83.9446,83.7537,83.8992,63118.0
2023-01-03 11:00:00,92.27,92.28,92.06,92.07,49269.0,83.881,83.8901,83.6901,83.6992,49269.0
2023-01-03 11:10:00,92.06,92.06,91.69,91.9,55475.0,83.6901,83.6901,83.3537,83.5446,55475.0
2023-01-03 11:20:00,91.89,92.21,91.85,92.21,65956.0,83.5355,83.8264,83.4992,83.8264,65956.0
2023-01-03 11:30:00,92.2,92.34,92.08,92.33,35861.0,83.8173,83.9446,83.7082,83.9355,35861.0
2023-01-03 11:40:00,92.33,92.37,92.16,92.31,69665.0,83.9355,83.9719,83.781,83.9173,69665.0
2023-01-03 11:50:00,92.31,92.41,92.2,92.27,135996.0,83.9173,84.0082,83.8173,83.881,135996.0
2023-01-03 12:00:00,92.27,92.46,92.21,92.42,71346.0,83.881,84.0537,83.8264,84.0173,71346.0
2023-01-03 12:10:00,92.41,92.48,92.33,92.4,59490.0,84.0082,84.0719,83.9355,83.9992,59490.0
2023-01-03 12:20:00,92.39,92.39,92.14,92.2,39694.0,83.9901,83.9901,83.7628,83.8173,39694.0
2023-01-03 12:30:00,92.2,92.41,92.14,92.27,52809.0,83.8173,84.0082,83.7628,83.881,52809.0
2023-01-03 12:40:00,92.27,92.28,91.79,91.84,54592.0,83.881,83.8901,83.4446,83.4901,54592.0
2023-01-03 12:50:00,91.86,91.98,91.76,91.94,58350.0,83.5082,83.6173,83.4173,83.581,58350.0
2023-01-03 13:00:00,91.93,92.04,91.79,92.04,159711.0,83.5719,83.6719,83.4446,83.6719,159711.0
2023-01-03 13:10:00,92.05,92.12,92.0,92.07,38769.0,83.681,83.7446,83.6355,83.6992,38769.0
2023-01-03 13:20:00,92.08,92.26,92.07,92.17,56515.0,83.7082,83.8719,83.6992,83.7901,56515.0
2023-01-03 13:30:00,92.17,92.26,92.14,92.2,56855.0,83.7901,83.8719,83.7628,83.8173,56855.0
2023-01-03 13:40:00,92.21,92.28,92.12,92.21,72317.0,83.8264,83.8901,83.7446,83.8264,72317.0
2023-01-03 13:50:00,92.23,92.39,92.16,92.36,54341.0,83.8446,83.9901,83.781,83.9628,54341.0
2023-01-03 14:00:00,92.39,92.54,92.3,92.44,46696.0,83.9901,84.1264,83.9082,84.0355,46696.0
2023-01-03 14:10:00,92.44,92.45,92.3,92.34,45357.0,84.0355,84.0446,83.9082,83.9446,45357.0
2023-01-03 14:20:00,92.34,92.36,92.19,92.23,45536.0,83.9446,83.9628,83.8082,83.8446,45536.0
2023-01-03 14:30:00,92.22,92.22,92.03,92.15,54640.0,83.8355,83.8355,83.6628,83.7719,54640.0
2023-01-03 14:40:00,92.16,92.52,92.15,92.51,44415.0,83.781,84.1082,83.7719,84.0992,44415.0
2023-01-03 14:50:00,92.48,92.57,92.4,92.5,43838.0,84.0719,84.1537,83.9992,84.0901,43838.0
2023-01-03 15:00:00,92.48,92.6,92.44,92.45,43421.0,84.0719,84.181,84.0355,84.0446,43421.0
2023-01-03 15:10:00,92.44,92.7,92.43,92.67,87305.0,84.0355,84.2719,84.0264,84.2446,87305.0
2023-01-03 15:20:00,92.65,92.65,92.43,92.54,55487.0,84.2264,84.2264,84.0264,84.1264,55487.0
2023-01-03 15:30:00,92.55,92.83,92.52,92.72,171706.0,84.1355,84.3901,84.1082,84.2901,171706.0
2023-01-03 15:40:00,92.72,92.97,92.7,92.96,122870.0,84.2901,84.5173,84.2719,84.5082,122870.0
2023-01-03 15:50:00,92.97,93.05,92.87,92.91,392718.0,84.5173,84.5901,84.4264,84.4628,392718.0
2023-01-04 09:30:00,93.28,93.41,92.89,93.11,182847.0,84.7991,84.9173,84.4446,84.6446,182847.0
2023-01-04 09:40:00,93.12,93.29,92.53,92.61,212995.0,84.6537,84.8082,84.1173,84.1901,212995.0
2023-01-04 09:50:00,92.63,92.78,92.08,92.77,119477.0,84.2082,84.3446,83.7082,84.3355,119477.0
2023-01-04 10:00:00,92.74,92.98,92.1,92.28,150914.0,84.3082,84.5264,83.7264,83.8901,150914.0
2023-01-04 10:10:00,92.28,92.35,92.09,92.3,89893.0,83.8901,83.9537,83.7173,83.9082,89893.0
2023-01-04 10:20:00,92.3,92.61,92.23,92.56,93925.0,83.9082,84.1901,83.8446,84.1446,93925.0
2023-01-04 10:30:00,92.56,92.68,92.42,92.51,99663.0,84.1446,84.2537,84.0173,84.0992,99663.0
2023-01-04 10:40:00,92.52,92.81,92.39,92.63,184886.0,84.1082,84.3719,83.9901,84.2082,184886.0
2023-01-04 10:50:00,92.64,92.7,92.35,92.7,80331.0,84.2173,84.2719,83.9537,84.2719,80331.0
2023-01-04 11:00:00,92.7,92.73,92.44,92.52,83587.0,84.2719,84.2991,84.0355,84.1082,83587.0
2023-01-04 11:10:00,92.52,92.6,92.36,92.42,54159.0,84.1082,84.181,83.9628,84.0173,54159.0
2023-01-04 11:20:00,92.4,92.48,92.3,92.36,64732.0,83.9992,84.0719,83.9082,83.9628,64732.0
2023-01-04 11:30:00,92.37,92.87,92.37,92.8,51426.0,83.9719,84.4264,83.9719,84.3628,51426.0
2023-01-04 11:40:00,92.81,92.93,92.73,92.89,82150.0,84.3719,84.481,84.2991,84.4446,82150.0
2023-01-04 11:50:00,92.9,93.04,92.85,92.86,60026.0,84.4537,84.581,84.4082,84.4173,60026.0
2023-01-04 12:00:00,92.86,92.88,92.63,92.66,67214.0,84.4173,84.4355,84.2082,84.2355,67214.0
2023-01-04 12:10:00,92.64,92.89,92.62,92.86,63934.0,84.2173,84.4446,84.1991,84.4173,63934.0
2023-01-04 12:20:00,92.84,93.0,92.8,92.8,49816.0,84.3991,84.5446,84.3628,84.3628,49816.0
2023-01-04 12:30:00,92.81,92.84,92.67,92.7,85669.0,84.3719,84.3991,84.2446,84.2719,85669.0
2023-01-04 12:40:00,92.7,92.79,92.47,92.51,70552.0,84.2719,84.3537,84.0628,84.0992,70552.0
2023-01-04 12:50:00,92.52,92.56,92.32,92.32,103204.0,84.1082,84.1446,83.9264,83.9264,103204.0
2023-01-04 13:00:00,92.3,92.33,92.16,92.28,88381.0,83.9082,83.9355,83.781,83.8901,88381.0
2023-01-04 13:10:00,92.29,92.43,92.23,92.43,86381.0,83.8992,84.0264,83.8446,84.0264,86381.0
2023-01-04 13:20:00,92.43,92.5,92.35,92.39,130890.0,84.0264,84.0901,83.9537,83.9901,130890.0
2023-01-04 13:30:00,92.4,92.48,92.34,92.35,120518.0,83.9992,84.0719,83.9446,83.9537,120518.0
2023-01-04 13:40:00,92.35,92.39,92.14,92.23,143675.0,83.9537,83.9901,83.7628,83.8446,143675.0
2023-01-04 13:50:00,92.22,92.4,92.2,92.22,106534.0,83.8355,83.9992,83.8173,83.8355,106534.0
2023-01-04 14:00:00,92.27,92.44,91.93,92.08,97304.0,83.881,84.0355,83.5719,83.7082,97304.0
2023-01-04 14:10:00,92.06,92.43,91.94,92.42,49799.0,83.6901,84.0264,83.581,84.0173,49799.0
2023-01-04 14:20:00,92.41,92.41,91.86,91.94,58440.0,84.0082,84.0082,83.5082,83.581,58440.0
2023-01-04 14:30:00,91.88,92.07,91.87,92.06,38898.0,83.5264,83.6992,83.5173,83.6901,38898.0
2023-01-04 14:40:00,92.06,92.13,91.89,91.95,80708.0,83.6901,83.7537,83.5355,83.5901,80708.0
2023-01-04 14:50:00,91.95,92.11,91.89,92.1,106585.0,83.5901,83.7355,83.5355,83.7264,106585.0
2023-01-04 15:00:00,92.08,92.19,91.97,92.09,89701.0,83.7082,83.8082,83.6082,83.7173,89701.0
2023-01-04 15:10:00,92.08,92.15,91.95,91.95,158715.0,83.7082,83.7719,83.5901,83.5901,158715.0
2023-01-04 15:20:00,91.95,92.06,91.87,91.92,118553.0,83.5901,83.6901,83.5173,83.5628,118553.0
2023-01-04 15:30:00,91.91,92.05,91.82,91.86,88496.0,83.5537,83.681,83.4719,83.5082,88496.0
2023-01-04 15:40:00,91.84,91.84,91.65,91.82,113921.0,83.4901,83.4901,83.3173,83.4719,113921.0
2023-01-04 15:50:00,91.82,92.16,91.81,91.98,499062.0,83.4719,83.781,83.4628,83.6173,499062.0
2023-01-05 09:30:00,91.71,92.17,91.36,91.62,203199.0,83.3719,83.7901,83.0537,83.2901,203199.0
2023-01-05 09:40:00,91.58,91.73,91.2,91.25,182150.0,83.2537,83.3901,82.9083,82.9537,182150.0
2023-01-05 09:50:00,91.21,91.56,91.13,91.52,121259.0,82.9173,83.2355,82.8446,83.1992,121259.0
2023-01-05 10:00:00,91.47,91.73,91.33,91.47,115520.0,83.1537,83.3901,83.0264,83.1537,115520.0
2023-01-05 10:10:00,91.46,91.76,91.46,91.5,70823.0,83.1446,83.4173,83.1446,83.181,70823.0
2023-01-05 10:20:00,91.5,91.51,91.28,91.34,105286.0,83.181,83.1901,82.981,83.0355,105286.0
2023-01-05 10:30:00,91.33,91.35,91.05,91.08,74877.0,83.0264,83.0446,82.7719,82.7992,74877.0
2023-01-05 10:40:00,91.06,91.48,91.01,91.32,63295.0,82.781,83.1628,82.7355,83.0173,63295.0
2023-01-05 10:50:00,91.31,91.33,91.12,91.15,104449.0,83.0083,83.0264,82.8355,82.8628,104449.0
2023-01-05 11:00:00,91.15,91.29,91.07,91.07,39918.0,82.8628,82.9901,82.7901,82.7901,39918.0
2023-01-05 11:10:00,91.11,91.19,90.94,90.94,57524.0,82.8264,82.8992,82.6719,82.6719,57524.0
2023-01-05 11:20:00,90.92,90.97,90.8,90.95,57015.0,82.6537,82.6992,82.5446,82.681,57015.0
2023-01-05 11:30:00,90.95,91.08,90.8,90.86,69984.0,82.681,82.7992,82.5446,82.5992,69984.0
2023-01-05 11:40:00,90.85,90.97,90.8,90.96,53454.0,82.5901,82.6992,82.5446,82.6901,53454.0
2023-01-05 11:50:00,90.98,91.03,90.88,90.9,119968.0,82.7083,82.7537,82.6173,82.6355,119968.0
2023-01-05 12:00:00,90.91,91.01,90.65,90.81,157947.0,82.6446,82.7355,82.4083,82.5537,157947.0
2023-01-05 12:10:00,90.81,90.97,90.79,90.82,207794.0,82.5537,82.6992,82.5355,82.5628,207794.0
2023-01-05 12:20:00,90.83,90.86,90.75,90.85,61951.0,82.5719,82.5992,82.4992,82.5901,61951.0
2023-01-05 12:30:00,90.85,90.95,90.73,90.81,68653.0,82.5901,82.681,82.481,82.5537,68653.0
2023-01-05 12:40:00,90.81,90.85,90.74,90.81,104908.0,82.5537,82.5901,82.4901,82.5537,104908.0
2023-01-05 12:50:00,90.8,90.8,90.63,90.65,101899.0,82.5446,82.5446,82.3901,82.4083,101899.0
2023-01-05 13:00:00,90.65,90.68,90.51,90.67,95483.0,82.4083,82.4355,82.281,82.4264,95483.0
2023-01-05 13:10:00,90.67,90.67,90.46,90.55,123499.0,82.4264,82.4264,82.2355,82.3173,123499.0
2023-01-05 13:20:00,90.56,90.91,90.55,90.84,110771.0,82.3264,82.6446,82.3173,82.581,110771.0
2023-01-05 13:30:00,90.86,91.01,90.84,90.89,218128.0,82.5992,82.7355,82.581,82.6264,218128.0
2023-01-05 13:40:00,90.91,90.97,90.75,90.78,54108.0,82.6446,82.6992,82.4992,82.5264,54108.0
2023-01-05 13:50:00,90.77,90.9,90.74,90.83,81608.0,82.5173,82.6355,82.4901,82.5719,81608.0
2023-01-05 14:00:00,90.84,90.93,90.8,90.92,59310.0,82.581,82.6628,82.5446,82.6537,59310.0
2023-01-05 14:10:00,90.92,90.96,90.81,90.94,39188.0,82.6537,82.6901,82.5537,82.6719,39188.0
2023-01-05 14:20:00,90.95,90.97,90.76,90.81,46938.0,82.681,82.6992,82.5083,82.5537,46938.0
2023-01-05 14:30:00,90.81,91.0,90.81,91.0,93077.0,82.5537,82.7264,82.5537,82.7264,93077.0
2023-01-05 14:40:00,91.0,91.24,90.99,91.19,100802.0,82.7264,82.9446,82.7173,82.8992,100802.0
2023-01-05 14:50:00,91.19,91.26,91.04,91.07,59397.0,82.8992,82.9628,82.7628,82.7901,59397.0
2023-01-05 15:00:00,91.08,91.08,90.89,90.92,148217.0,82.7992,82.7992,82.6264,82.6537,148217.0
2023-01-05 15:10:00,90.94,90.95,90.76,90.78,365325.0,82.6719,82.681,82.5083,82.5264,365325.0
2023-01-05 15:20:00,90.79,90.88,90.64,90.64,144051.0,82.5355,82.6173,82.3992,82.3992,144051.0
2023-01-05 15:30:00,90.63,90.7,90.46,90.69,160873.0,82.3901,82.4537,82.2355,82.4446,160873.0
2023-01-05 15:40:00,90.69,90.75,90.51,90.54,165072.0,82.4446,82.4992,82.281,82.3083,165072.0
2023-01-05 15:50:00,90.54,90.71,90.43,90.45,1052475.0,82.3083,82.4628,82.2083,82.2264,1052475.0
2023-01-06 09:30:00,91.33,91.73,91.06,91.06,238357.0,83.0264,83.3901,82.781,82.781,238357.0
2023-01-06 09:40:00,91.08,91.28,90.98,91.02,112358.0,82.7992,82.981,82.7083,82.7446,112358.0
2023-01-06 09:50:00,91.05,91.25,91.0,91.22,343661.0,82.7719,82.9537,82.7264,82.9264,343661.0
2023-01-06 10:00:00,91.23,91.48,91.2,91.37,381856.0,82.9355,83.1628,82.9083,83.0628,381856.0
2023-01-06 10:10:00,91.38,91.81,91.29,91.73,730381.0,83.0719,83.4628,82.9901,83.3901,730381.0
2023-01-06 10:20:00,91.74,91.79,91.36,91.41,557869.0,83.3992,83.4446,83.0537,83.0992,557869.0
2023-01-06 10:30:00,91.44,91.75,91.44,91.56,118054.0,83.1264,83.4082,83.1264,83.2355,118054.0
2023-01-06 10:40:00,91.56,91.66,91.44,91.63,65626.0,83.2355,83.3264,83.1264,83.2992,65626.0
2023-01-06 10:50:00,91.64,91.7,91.41,91.54,110991.0,83.3082,83.3628,83.0992,83.2173,110991.0
2023-01-06 11:00:00,91.55,91.65,91.46,91.65,76787.0,83.2264,83.3173,83.1446,83.3173,76787.0
2023-01-06 11:10:00,91.65,91.65,91.53,91.55,76866.0,83.3173,83.3173,83.2082,83.2264,76866.0
2023-01-06 11:20:00,91.55,91.6,91.34,91.37,74576.0,83.2264,83.2719,83.0355,83.0628,74576.0
2023-01-06 11:30:00,91.39,91.5,91.22,91.48,63889.0,83.081,83.181,82.9264,83.1628,63889.0
2023-01-06 11:40:00,91.48,91.55,91.4,91.46,51974.0,83.1628,83.2264,83.0901,83.1446,51974.0
2023-01-06 11:50:00,91.45,91.65,91.45,91.58,76774.0,83.1355,83.3173,83.1355,83.2537,76774.0
2023-01-06 12:00:00,91.58,91.67,91.54,91.66,68468.0,83.2537,83.3355,83.2173,83.3264,68468.0
2023-01-06 12:10:00,91.66,91.7,91.45,91.46,366877.0,83.3264,83.3628,83.1355,83.1446,366877.0
2023-01-06 12:20:00,91.46,91.58,91.45,91.46,108511.0,83.1446,83.2537,83.1355,83.1446,108511.0
2023-01-06 12:30:00,91.46,91.61,91.41,91.55,116384.0,83.1446,83.281,83.0992,83.2264,116384.0
2023-01-06 12:40:00,91.56,91.6,91.45,91.58,68569.0,83.2355,83.2719,83.1355,83.2537,68569.0
2023-01-06 12:50:00,91.59,91.61,91.5,91.6,91942.0,83.2628,83.281,83.181,83.2719,91942.0
2023-01-06 13:00:00,91.6,91.65,91.55,91.59,79970.0,83.2719,83.3173,83.2264,83.2628,79970.0
2023-01-06 13:10:00,91.59,91.61,91.53,91.58,98139.0,83.2628,83.281,83.2082,83.2537,98139.0
2023-01-06 13:20:00,91.58,91.77,91.55,91.77,345351.0,83.2537,83.4264,83.2264,83.4264,345351.0
2023-01-06 13:30:00,91.77,91.8,91.75,91.78,139689.0,83.4264,83.4537,83.4082,83.4355,139689.0
2023-01-06 13:40:00,91.78,91.81,91.63,91.7,112460.0,83.4355,83.4628,83.2992,83.3628,112460.0
2023-01-06 13:50:00,91.7,91.8,91.65,91.77,64912.0,83.3628,83.4537,83.3173,83.4264,64912.0
2023-01-06 14:00:00,91.77,91.81,91.68,91.71,111032.0,83.4264,83.4628,83.3446,83.3719,111032.0
2023-01-06 14:10:00,91.71,91.79,91.67,91.78,67687.0,83.3719,83.4446,83.3355,83.4355,67687.0
2023-01-06 14:20:00,91.78,91.83,91.76,91.77,105771.0,83.4355,83.481,83.4173,83.4264,105771.0
2023-01-06 14:30:00,91.78,91.93,91.75,91.89,129693.0,83.4355,83.5719,83.4082,83.5355,129693.0
2023-01-06 14:40:00,91.88,91.91,91.81,91.87,74755.0,83.5264,83.5537,83.4628,83.5173,74755.0
2023-01-06 14:50:00,91.87,91.88,91.8,91.8,98225.0,83.5173,83.5264,83.4537,83.4537,98225.0
2023-01-06 15:00:00,91.8,91.86,91.75,91.82,102490.0,83.4537,83.5082,83.4082,83.4719,102490.0
2023-01-06 15:10:00,91.81,91.86,91.65,91.67,84824.0,83.4628,83.5082,83.3173,83.3355,84824.0
2023-01-06 15:20:00,91.68,91.71,91.62,91.67,79681.0,83.3446,83.3719,83.2901,83.3355,79681.0
2023-01-06 15:30:00,91.67,91.75,91.57,91.65,110766.0,83.3355,83.4082,83.2446,83.3173,110766.0
2023-01-06 15:40:00,91.65,91.8,91.61,91.64,133951.0,83.3173,83.4537,83.281,83.3082,133951.0
2023-01-06 15:50:00,91.64,91.74,91.59,91.6,512909.0,83.3082,83.3992,83.2628,83.2719,512909.0
2023-01-09 09:30:00,92.14,93.19,91.89,92.98,376585.0,83.7628,84.7173,83.5355,84.5264,376585.0
2023-01-09 09:40:00,92.97,93.25,92.67,93.01,147766.0,84.5173,84.7719,84.2446,84.5537,147766.0
2023-01-09 09:50:00,93.02,93.17,92.5,92.51,161559.0,84.5628,84.6991,84.0901,84.0992,161559.0
2023-01-09 10:00:00,92.58,92.7,92.39,92.5,101677.0,84.1628,84.2719,83.9901,84.0901,101677.0
2023-01-09 10:10:00,92.5,92.59,92.39,92.43,86536.0,84.0901,84.1719,83.9901,84.0264,86536.0
2023-01-09 10:20:00,92.44,92.5,92.09,92.27,99552.0,84.0355,84.0901,83.7173,83.881,99552.0
2023-01-09 10:30:00,92.28,92.75,92.26,92.57,82344.0,83.8901,84.3173,83.8719,84.1537,82344.0
2023-01-09 10:40:00,92.57,92.78,92.53,92.78,71220.0,84.1537,84.3446,84.1173,84.3446,71220.0
2023-01-09 10:50:00,92.79,92.87,92.56,92.58,137100.0,84.3537,84.4264,84.1446,84.1628,137100.0
2023-01-09 11:00:00,92.58,92.74,92.53,92.57,80003.0,84.1628,84.3082,84.1173,84.1537,80003.0
2023-01-09 11:10:00,92.58,92.59,92.29,92.36,137781.0,84.1628,84.1719,83.8992,83.9628,137781.0
2023-01-09 11:20:00,92.37,92.66,92.37,92.45,132910.0,83.9719,84.2355,83.9719,84.0446,132910.0
2023-01-09 11:30:00,92.46,92.56,92.24,92.26,143059.0,84.0537,84.1446,83.8537,83.8719,143059.0
2023-01-09 11:40:00,92.26,92.37,92.14,92.15,226039.0,83.8719,83.9719,83.7628,83.7719,226039.0
2023-01-09 11:50:00,92.15,92.28,92.01,92.02,168420.0,83.7719,83.8901,83.6446,83.6537,168420.0
2023-01-09 12:00:00,92.01,92.08,91.92,92.08,112656.0,83.6446,83.7082,83.5628,83.7082,112656.0
2023-01-09 12:10:00,92.1,92.21,92.06,92.1,101730.0,83.7264,83.8264,83.6901,83.7264,101730.0
2023-01-09 12:20:00,92.09,92.3,92.06,92.27,111759.0,83.7173,83.9082,83.6901,83.881,111759.0
2023-01-09 12:30:00,92.27,92.27,91.92,91.97,61996.0,83.881,83.881,83.5628,83.6082,61996.0
2023-01-09 12:40:00,91.98,92.05,91.93,91.98,49703.0,83.6173,83.681,83.5719,83.6173,49703.0
2023-01-09 12:50:00,91.98,92.01,91.83,91.88,69948.0,83.6173,83.6446,83.481,83.5264,69948.0
2023-01-09 13:00:00,91.88,91.88,91.65,91.7,64528.0,83.5264,83.5264,83.3173,83.3628,64528.0
2023-01-09 13:10:00,91.7,91.86,91.68,91.69,88673.0,83.3628,83.5082,83.3446,83.3537,88673.0
2023-01-09 13:20:00,91.69,91.81,91.55,91.66,75158.0,83.3537,83.4628,83.2264,83.3264,75158.0
2023-01-09 13:30:00,91.67,91.7,91.42,91.63,181950.0,83.3355,83.3628,83.1083,83.2992,181950.0
2023-01-09 13:40:00,91.63,91.63,91.43,91.59,97300.0,83.2992,83.2992,83.1173,83.2628,97300.0
2023-01-09 13:50:00,91.57,91.81,91.54,91.8,85100.0,83.2446,83.4628,83.2173,83.4537,85100.0
2023-01-09 14:00:00,91.81,91.96,91.7,91.85,72722.0,83.4628,83.5992,83.3628,83.4992,72722.0
2023-01-09 14:10:00,91.85,91.98,91.75,91.91,93903.0,83.4992,83.6173,83.4082,83.5537,93903.0
2023-01-09 14:20:00,91.91,91.97,91.81,91.87,67938.0,83.5537,83.6082,83.4628,83.5173,67938.0
2023-01-09 14:30:00,91.88,91.9,91.78,91.8,70558.0,83.5264,83.5446,83.4355,83.4537,70558.0
2023-01-09 14:40:00,91.8,91.85,91.68,91.75,66512.0,83.4537,83.4992,83.3446,83.4082,66512.0
2023-01-09 14:50:00,91.76,91.76,91.62,91.65,66938.0,83.4173,83.4173,83.2901,83.3173,66938.0
2023-01-09 15:00:00,91.65,91.77,91.64,91.68,67337.0,83.3173,83.4264,83.3082,83.3446,67337.0
2023-01-09 15:10:00,91.67,91.68,91.52,91.63,99362.0,83.3355,83.3446,83.1992,83.2992,99362.0
2023-01-09 15:20:00,91.64,91.69,91.48,91.54,126387.0,83.3082,83.3537,83.1628,83.2173,126387.0
2023-01-09 15:30:00,91.55,91.73,91.49,91.63,128097.0,83.2264,83.3901,83.1719,83.2992,128097.0
2023-01-09 15:40:00,91.64,91.78,91.62,91.77,203953.0,83.3082,83.4355,83.2901,83.4264,203953.0
2023-01-09 15:50:00,91.77,91.92,91.51,91.56,848840.0,83.4264,83.5628,83.1901,83.2355,848840.0
2023-01-10 09:30:00,90.85,91.25,88.5,88.56,744882.0,82.5901,82.9537,80.4537,80.5083,744882.0
2023-01-10 09:40:00,88.58,89.51,88.57,89.02,325633.0,80.5265,81.3719,80.5174,80.9265,325633.0
2023-01-10 09:50:00,89.02,89.24,88.8,89.12,177888.0,80.9265,81.1265,80.7265,81.0174,177888.0
2023-01-10 10:00:00,89.14,89.67,89.12,89.53,260958.0,81.0355,81.5174,81.0174,81.3901,260958.0
2023-01-10 10:10:00,89.54,89.84,89.41,89.72,142000.0,81.3992,81.6719,81.281,81.5628,142000.0
2023-01-10 10:20:00,89.72,89.85,89.56,89.62,91415.0,81.5628,81.681,81.4174,81.4719,91415.0
2023-01-10 10:30:00,89.63,90.19,89.58,90.04,163610.0,81.481,81.9901,81.4355,81.8537,163610.0
2023-01-10 10:40:00,90.05,90.52,90.05,90.4,178210.0,81.8628,82.2901,81.8628,82.181,178210.0
2023-01-10 10:50:00,90.39,90.88,90.33,90.79,349366.0,82.1719,82.6173,82.1174,82.5355,349366.0
2023-01-10 11:00:00,90.79,91.26,90.79,91.18,151136.0,82.5355,82.9628,82.5355,82.8901,151136.0
2023-01-10 11:10:00,91.17,91.18,90.85,90.92,174914.0,82.881,82.8901,82.5901,82.6537,174914.0
2023-01-10 11:20:00,90.93,91.37,90.9,91.19,228122.0,82.6628,83.0628,82.6355,82.8992,228122.0
2023-01-10 11:30:00,91.23,91.23,90.71,90.81,144257.0,82.9355,82.9355,82.4628,82.5537,144257.0
2023-01-10 11:40:00,90.82,91.0,90.8,90.98,105985.0,82.5628,82.7264,82.5446,82.7083,105985.0
2023-01-10 11:50:00,90.99,91.15,90.93,91.01,93941.0,82.7173,82.8628,82.6628,82.7355,93941.0
2023-01-10 12:00:00,91.01,91.03,90.86,90.91,73063.0,82.7355,82.7537,82.5992,82.6446,73063.0
2023-01-10 12:10:00,90.89,90.91,90.64,90.65,91900.0,82.6264,82.6446,82.3992,82.4083,91900.0
2023-01-10 12:20:00,90.64,90.75,90.57,90.72,114291.0,82.3992,82.4992,82.3355,82.4719,114291.0
2023-01-10 12:30:00,90.71,90.82,90.67,90.79,427068.0,82.4628,82.5628,82.4264,82.5355,427068.0
2023-01-10 12:40:00,90.78,90.82,90.62,90.67,252413.0,82.5264,82.5628,82.381,82.4264,252413.0
2023-01-10 12:50:00,90.68,90.8,90.59,90.79,113391.0,82.4355,82.5446,82.3537,82.5355,113391.0
2023-01-10 13:00:00,90.8,91.04,90.79,90.88,584485.0,82.5446,82.7628,82.5355,82.6173,584485.0
2023-01-10 13:10:00,90.9,90.91,90.72,90.9,153887.0,82.6355,82.6446,82.4719,82.6355,153887.0
2023-01-10 13:20:00,90.9,90.9,90.8,90.85,78436.0,82.6355,82.6355,82.5446,82.5901,78436.0
2023-01-10 13:30:00,90.84,90.84,90.75,90.78,68667.0,82.581,82.581,82.4992,82.5264,68667.0
2023-01-10 13:40:00,90.78,90.83,90.66,90.71,69213.0,82.5264,82.5719,82.4173,82.4628,69213.0
2023-01-10 13:50:00,90.68,90.89,90.66,90.88,71231.0,82.4355,82.6264,82.4173,82.6173,71231.0
2023-01-10 14:00:00,90.88,90.9,90.79,90.86,78406.0,82.6173,82.6355,82.5355,82.5992,78406.0
2023-01-10 14:10:00,90.86,90.86,90.69,90.77,89469.0,82.5992,82.5992,82.4446,82.5173,89469.0
2023-01-10 14:20:00,90.77,90.77,90.66,90.68,61917.0,82.5173,82.5173,82.4173,82.4355,61917.0
2023-01-10 14:30:00,90.68,90.69,90.46,90.47,75756.0,82.4355,82.4446,82.2355,82.2446,75756.0
2023-01-10 14:40:00,90.47,90.5,90.3,90.34,105474.0,82.2446,82.2719,82.0901,82.1264,105474.0
2023-01-10 14:50:00,90.34,90.66,90.26,90.51,539679.0,82.1264,82.4173,82.0537,82.281,539679.0
2023-01-10 15:00:00,90.51,90.55,90.41,90.48,138086.0,82.281,82.3173,82.1901,82.2537,138086.0
2023-01-10 15:10:00,90.48,90.6,90.41,90.6,102470.0,82.2537,82.3628,82.1901,82.3628,102470.0
2023-01-10 15:20:00,90.6,90.62,90.55,90.59,156883.0,82.3628,82.381,82.3173,82.3537,156883.0
2023-01-10 15:30:00,90.6,90.6,90.46,90.51,141320.0,82.3628,82.3628,82.2355,82.281,141320.0
2023-01-10 15:40:00,90.51,90.57,90.47,90.54,225981.0,82.281,82.3355,82.2446,82.3083,225981.0
2023-01-10 15:50:00,90.55,90.68,90.46,90.64,844696.0,82.3173,82.4355,82.2355,82.3992,844696.0
2023-01-11 09:30:00,91.56,91.69,90.81,90.84,233419.0,83.2355,83.3537,82.5537,82.581,233419.0
2023-01-11 09:40:00,90.86,90.99,90.6,90.71,100973.0,82.5992,82.7173,82.3628,82.4628,100973.0
2023-01-11 09:50:00,90.71,90.76,90.36,90.37,117331.0,82.4628,82.5083,82.1446,82.1537,117331.0
2023-01-11 10:00:00,90.38,90.47,90.16,90.41,266696.0,82.1628,82.2446,81.9628,82.1901,266696.0
2023-01-11 10:10:00,90.42,90.53,90.02,90.13,117167.0,82.1992,82.2992,81.8355,81.9355,117167.0
2023-01-11 10:20:00,90.12,90.23,90.02,90.18,153786.0,81.9264,82.0264,81.8355,81.981,153786.0
2023-01-11 10:30:00,90.18,90.21,89.86,89.92,115917.0,81.981,82.0083,81.6901,81.7446,115917.0
2023-01-11 10:40:00,89.91,90.21,89.9,90.19,96943.0,81.7355,82.0083,81.7264,81.9901,96943.0
2023-01-11 10:50:00,90.18,90.27,89.89,89.91,327340.0,81.981,82.0628,81.7174,81.7355,327340.0
2023-01-11 11:00:00,89.9,90.02,89.8,89.98,214568.0,81.7264,81.8355,81.6355,81.7992,214568.0
2023-01-11 11:10:00,89.97,90.06,89.92,89.93,138472.0,81.7901,81.8719,81.7446,81.7537,138472.0
2023-01-11 11:20:00,89.93,89.94,89.67,89.7,121406.0,81.7537,81.7628,81.5174,81.5446,121406.0
2023-01-11 11:30:00,89.7,89.78,89.51,89.58,126986.0,81.5446,81.6174,81.3719,81.4355,126986.0
2023-01-11 11:40:00,89.57,89.69,89.48,89.49,98426.0,81.4264,81.5355,81.3446,81.3537,98426.0
2023-01-11 11:50:00,89.49,89.56,89.35,89.37,134582.0,81.3537,81.4174,81.2265,81.2446,134582.0
2023-01-11 12:00:00,89.38,89.74,89.36,89.69,78608.0,81.2537,81.581,81.2355,81.5355,78608.0
2023-01-11 12:10:00,89.69,89.82,89.59,89.81,135101.0,81.5355,81.6537,81.4446,81.6446,135101.0
2023-01-11 12:20:00,89.81,89.82,89.67,89.73,69986.0,81.6446,81.6537,81.5174,81.5719,69986.0
2023-01-11 12:30:00,89.73,89.74,89.48,89.63,124299.0,81.5719,81.581,81.3446,81.481,124299.0
2023-01-11 12:40:00,89.62,89.74,89.61,89.73,106276.0,81.4719,81.581,81.4628,81.5719,106276.0
2023-01-11 12:50:00,89.72,89.83,89.63,89.67,332587.0,81.5628,81.6628,81.481,81.5174,332587.0
2023-01-11 13:00:00,89.67,89.81,89.67,89.79,180359.0,81.5174,81.6446,81.5174,81.6264,180359.0
2023-01-11 13:10:00,89.79,89.82,89.66,89.68,170514.0,81.6264,81.6537,81.5083,81.5264,170514.0
2023-01-11 13:20:00,89.67,89.9,89.63,89.89,142608.0,81.5174,81.7264,81.481,81.7174,142608.0
2023-01-11 13:30:00,89.9,89.95,89.83,89.93,197330.0,81.7264,81.7719,81.6628,81.7537,197330.0
2023-01-11 13:40:00,89.93,89.95,89.78,89.88,386204.0,81.7537,81.7719,81.6174,81.7083,386204.0
2023-01-11 13:50:00,89.89,89.97,89.81,89.93,117754.0,81.7174,81.7901,81.6446,81.7537,117754.0
2023-01-11 14:00:00,89.94,90.0,89.82,89.87,153256.0,81.7628,81.8174,81.6537,81.6992,153256.0
2023-01-11 14:10:00,89.87,89.99,89.84,89.98,128940.0,81.6992,81.8083,81.6719,81.7992,128940.0
2023-01-11 14:20:00,89.98,90.04,89.77,89.8,231555.0,81.7992,81.8537,81.6083,81.6355,231555.0
2023-01-11 14:30:00,89.81,89.92,89.72,89.91,123673.0,81.6446,81.7446,81.5628,81.7355,123673.0
2023-01-11 14:40:00,89.92,89.93,89.8,89.91,118022.0,81.7446,81.7537,81.6355,81.7355,118022.0
2023-01-11 14:50:00,89.91,90.0,89.87,89.94,124601.0,81.7355,81.8174,81.6992,81.7628,124601.0
2023-01-11 15:00:00,89.94,90.02,89.9,89.92,137739.0,81.7628,81.8355,81.7264,81.7446,137739.0
2023-01-11 15:10:00,89.92,90.04,89.9,90.0,196455.0,81.7446,81.8537,81.7264,81.8174,196455.0
2023-01-11 15:20:00,90.0,90.03,89.87,89.91,181492.0,81.8174,81.8446,81.6992,81.7355,181492.0
2023-01-11 15:30:00,89.91,89.96,89.78,89.85,188397.0,81.7355,81.781,81.6174,81.681,188397.0
2023-01-11 15:40:00,89.85,89.87,89.76,89.84,174124.0,81.681,81.6992,81.5992,81.6719,174124.0
2023-01-11 15:50:00,89.84,89.97,89.74,89.75,998807.0,81.6719,81.7901,81.581,81.5901,998807.0
2023-01-12 09:30:00,89.79,89.97,89.27,89.65,809358.0,81.6264,81.7901,81.1537,81.4992,809358.0
2023-01-12 09:40:00,89.64,89.65,89.28,89.28,106311.0,81.4901,81.4992,81.1628,81.1628,106311.0
2023-01-12 09:50:00,89.3,89.61,89.26,89.51,96208.0,81.181,81.4628,81.1446,81.3719,96208.0
2023-01-12 10:00:00,89.52,89.66,89.27,89.33,112915.0,81.381,81.5083,81.1537,81.2083,112915.0
2023-01-12 10:10:00,89.34,89.67,89.34,89.5,123801.0,81.2174,81.5174,81.2174,81.3628,123801.0
2023-01-12 10:20:00,89.5,89.55,89.32,89.35,95946.0,81.3628,81.4083,81.1992,81.2265,95946.0
2023-01-12 10:30:00,89.35,89.58,89.3,89.57,103683.0,81.2265,81.4355,81.181,81.4264,103683.0
2023-01-12 10:40:00,89.59,89.59,89.37,89.56,185595.0,81.4446,81.4446,81.2446,81.4174,185595.0
2023-01-12 10:50:00,89.56,89.65,89.46,89.47,105975.0,81.4174,81.4992,81.3265,81.3355,105975.0
2023-01-12 11:00:00,89.47,89.52,89.29,89.38,71052.0,81.3355,81.381,81.1719,81.2537,71052.0
2023-01-12 11:10:00,89.42,89.53,89.34,89.38,92494.0,81.2901,81.3901,81.2174,81.2537,92494.0
2023-01-12 11:20:00,89.39,89.5,89.35,89.44,118762.0,81.2628,81.3628,81.2265,81.3083,118762.0
2023-01-12 11:30:00,89.44,89.47,89.17,89.28,111967.0,81.3083,81.3355,81.0628,81.1628,111967.0
2023-01-12 11:40:00,89.28,89.39,89.18,89.23,77254.0,81.1628,81.2628,81.0719,81.1174,77254.0
2023-01-12 11:50:00,89.23,89.29,89.15,89.25,118285.0,81.1174,81.1719,81.0446,81.1355,118285.0
2023-01-12 12:00:00,89.24,89.42,89.22,89.42,139018.0,81.1265,81.2901,81.1083,81.2901,139018.0
2023-01-12 12:10:00,89.41,89.52,89.4,89.48,87576.0,81.281,81.381,81.2719,81.3446,87576.0
2023-01-12 12:20:00,89.48,89.53,89.42,89.49,69322.0,81.3446,81.3901,81.2901,81.3537,69322.0
2023-01-12 12:30:00,89.48,89.56,89.4,89.41,133531.0,81.3446,81.4174,81.2719,81.281,133531.0
2023-01-12 12:40:00,89.4,89.5,89.33,89.41,94692.0,81.2719,81.3628,81.2083,81.281,94692.0
2023-01-12 12:50:00,89.41,89.49,89.39,89.4,76810.0,81.281,81.3537,81.2628,81.2719,76810.0
2023-01-12 13:00:00,89.4,89.54,89.4,89.52,205633.0,81.2719,81.3992,81.2719,81.381,205633.0
2023-01-12 13:10:00,89.53,89.57,89.41,89.42,106694.0,81.3901,81.4264,81.281,81.2901,106694.0
2023-01-12 13:20:00,89.43,89.46,89.12,89.17,191718.0,81.2992,81.3265,81.0174,81.0628,191718.0
2023-01-12 13:30:00,89.16,89.32,89.05,89.29,89099.0,81.0537,81.1992,80.9537,81.1719,89099.0
2023-01-12 13:40:00,89.28,89.3,89.18,89.21,84896.0,81.1628,81.181,81.0719,81.0992,84896.0
2023-01-12 13:50:00,89.2,89.39,89.19,89.32,90284.0,81.0901,81.2628,81.081,81.1992,90284.0
2023-01-12 14:00:00,89.33,89.35,89.14,89.2,81490.0,81.2083,81.2265,81.0355,81.0901,81490.0
2023-01-12 14:10:00,89.22,89.29,89.17,89.24,79978.0,81.1083,81.1719,81.0628,81.1265,79978.0
2023-01-12 14:20:00,89.23,89.28,89.1,89.18,116106.0,81.1174,81.1628,80.9992,81.0719,116106.0
2023-01-12 14:30:00,89.19,89.26,89.12,89.16,119547.0,81.081,81.1446,81.0174,81.0537,119547.0
2023-01-12 14:40:00,89.15,89.22,89.11,89.15,111784.0,81.0446,81.1083,81.0083,81.0446,111784.0
2023-01-12 14:50:00,89.14,89.21,89.02,89.2,92799.0,81.0355,81.0992,80.9265,81.0901,92799.0
2023-01-12 15:00:00,89.2,89.24,89.13,89.18,102077.0,81.0901,81.1265,81.0265,81.0719,102077.0
2023-01-12 15:10:00,89.19,89.26,89.12,89.14,98492.0,81.081,81.1446,81.0174,81.0355,98492.0
2023-01-12 15:20:00,89.14,89.24,89.11,89.15,456780.0,81.0355,81.1265,81.0083,81.0446,456780.0
2023-01-12 15:30:00,89.15,89.23,89.11,89.22,241903.0,81.0446,81.1174,81.0083,81.1083,241903.0
2023-01-12 15:40:00,89.23,89.25,89.14,89.15,236097.0,81.1174,81.1355,81.0355,81.0446,236097.0
2023-01-12 15:50:00,89.15,89.31,89.1,89.17,973915.0,81.0446,81.1901,80.9992,81.0628,973915.0
2023-01-13 09:30:00,88.7,89.03,88.51,88.94,330244.0,80.6355,80.9355,80.4628,80.8537,330244.0
2023-01-13 09:40:00,88.95,89.79,88.87,89.65,239867.0,80.8628,81.6264,80.7901,81.4992,239867.0
2023-01-13 09:50:00,89.66,89.81,89.51,89.51,116110.0,81.5083,81.6446,81.3719,81.3719,116110.0
2023-01-13 10:00:00,89.52,89.75,89.45,89.52,140329.0,81.381,81.5901,81.3174,81.381,140329.0
2023-01-13 10:10:00,89.5,89.62,89.48,89.58,172513.0,81.3628,81.4719,81.3446,81.4355,172513.0
2023-01-13 10:20:00,89.59,89.71,89.53,89.63,109299.0,81.4446,81.5537,81.3901,81.481,109299.0
2023-01-13 10:30:00,89.64,89.68,89.4,89.6,199523.0,81.4901,81.5264,81.2719,81.4537,199523.0
2023-01-13 10:40:00,89.59,90.06,89.53,89.98,232151.0,81.4446,81.8719,81.3901,81.7992,232151.0
2023-01-13 10:50:00,89.98,90.0,89.79,90.0,120099.0,81.7992,81.8174,81.6264,81.8174,120099.0
2023-01-13 11:00:00,90.0,90.09,89.76,89.83,218205.0,81.8174,81.8992,81.5992,81.6628,218205.0
2023-01-13 11:10:00,89.83,90.14,89.75,90.1,127998.0,81.6628,81.9446,81.5901,81.9083,127998.0
2023-01-13 11:20:00,90.1,90.4,90.09,90.13,181156.0,81.9083,82.181,81.8992,81.9355,181156.0
2023-01-13 11:30:00,90.13,90.13,89.99,90.11,93707.0,81.9355,81.9355,81.8083,81.9174,93707.0
2023-01-13 11:40:00,90.12,90.25,90.03,90.22,67421.0,81.9264,82.0446,81.8446,82.0174,67421.0
2023-01-13 11:50:00,90.22,90.3,90.13,90.26,89261.0,82.0174,82.0901,81.9355,82.0537,89261.0
2023-01-13 12:00:00,90.26,90.32,90.22,90.23,62674.0,82.0537,82.1083,82.0174,82.0264,62674.0
2023-01-13 12:10:00,90.24,90.26,90.15,90.18,39485.0,82.0355,82.0537,81.9537,81.981,39485.0
2023-01-13 12:20:00,90.19,90.25,90.08,90.19,56918.0,81.9901,82.0446,81.8901,81.9901,56918.0
2023-01-13 12:30:00,90.19,90.23,90.14,90.17,49080.0,81.9901,82.0264,81.9446,81.9719,49080.0
2023-01-13 12:40:00,90.18,90.28,90.17,90.23,76783.0,81.981,82.0719,81.9719,82.0264,76783.0
2023-01-13 12:50:00,90.23,90.26,90.21,90.23,71017.0,82.0264,82.0537,82.0083,82.0264,71017.0
2023-01-13 13:00:00,90.24,90.29,90.02,90.03,176084.0,82.0355,82.081,81.8355,81.8446,176084.0
2023-01-13 13:10:00,90.03,90.13,89.94,89.98,47786.0,81.8446,81.9355,81.7628,81.7992,47786.0
2023-01-13 13:20:00,89.98,90.01,89.83,89.9,74310.0,81.7992,81.8264,81.6628,81.7264,74310.0
2023-01-13 13:30:00,89.9,90.1,89.86,90.1,62467.0,81.7264,81.9083,81.6901,81.9083,62467.0
2023-01-13 13:40:00,90.11,90.27,90.07,90.19,53956.0,81.9174,82.0628,81.881,81.9901,53956.0
2023-01-13 13:50:00,90.19,90.21,90.09,90.15,80364.0,81.9901,82.0083,81.8992,81.9537,80364.0
2023-01-13 14:00:00,90.15,90.15,89.96,90.0,80955.0,81.9537,81.9537,81.781,81.8174,80955.0
2023-01-13 14:10:00,90.01,90.04,89.95,89.95,59161.0,81.8264,81.8537,81.7719,81.7719,59161.0
2023-01-13 14:20:00,89.94,90.0,89.9,89.98,48774.0,81.7628,81.8174,81.7264,81.7992,48774.0
2023-01-13 14:30:00,89.98,90.04,89.95,89.98,106628.0,81.7992,81.8537,81.7719,81.7992,106628.0
2023-01-13 14:40:00,89.99,90.09,89.96,90.03,135850.0,81.8083,81.8992,81.781,81.8446,135850.0
2023-01-13 14:50:00,90.03,90.03,89.95,89.96,79100.0,81.8446,81.8446,81.7719,81.781,79100.0
2023-01-13 15:00:00,89.96,90.1,89.95,90.09,125535.0,81.781,81.9083,81.7719,81.8992,125535.0
2023-01-13 15:10:00,90.09,90.13,89.97,89.99,144040.0,81.8992,81.9355,81.7901,81.8083,144040.0
2023-01-13 15:20:00,89.98,90.21,89.97,90.15,463599.0,81.7992,82.0083,81.7901,81.9537,463599.0
2023-01-13 15:30:00,90.15,90.26,90.11,90.26,305104.0,81.9537,82.0537,81.9174,82.0537,305104.0
2023-01-13 15:40:00,90.26,90.34,90.15,90.18,243158.0,82.0537,82.1264,81.9537,81.981,243158.0
2023-01-13 15:50:00,90.19,90.2,89.89,89.9,945539.0,81.9901,81.9992,81.7174,81.7264,945539.0
2023-01-17 09:30:00,90.1,90.56,90.1,90.23,285359.0,81.9083,82.3264,81.9083,82.0264,285359.0
2023-01-17 09:40:00,90.22,90.27,90.11,90.19,100150.0,82.0174,82.0628,81.9174,81.9901,100150.0
2023-01-17 09:50:00,90.18,90.19,90.01,90.08,198961.0,81.981,81.9901,81.8264,81.8901,198961.0
2023-01-17 10:00:00,90.08,90.1,89.95,90.05,163416.0,81.8901,81.9083,81.7719,81.8628,163416.0
2023-01-17 10:10:00,90.05,90.18,90.02,90.14,124654.0,81.8628,81.981,81.8355,81.9446,124654.0
2023-01-17 10:20:00,90.13,90.16,90.03,90.08,118544.0,81.9355,81.9628,81.8446,81.8901,118544.0
2023-01-17 10:30:00,90.07,90.09,90.0,90.03,100853.0,81.881,81.8992,81.8174,81.8446,100853.0
2023-01-17 10:40:00,90.04,90.04,89.86,89.92,209819.0,81.8537,81.8537,81.6901,81.7446,209819.0
2023-01-17 10:50:00,89.91,89.98,89.76,89.87,86455.0,81.7355,81.7992,81.5992,81.6992,86455.0
2023-01-17 11:00:00,89.87,89.93,89.85,89.9,76663.0,81.6992,81.7537,81.681,81.7264,76663.0
2023-01-17 11:10:00,89.9,89.91,89.85,89.91,82870.0,81.7264,81.7355,81.681,81.7355,82870.0
2023-01-17 11:20:00,89.91,89.91,89.83,89.87,81381.0,81.7355,81.7355,81.6628,81.6992,81381.0
2023-01-17 11:30:00,89.87,89.99,89.84,89.98,109881.0,81.6992,81.8083,81.6719,81.7992,109881.0
2023-01-17 11:40:00,89.98,90.09,89.98,89.99,217733.0,81.7992,81.8992,81.7992,81.8083,217733.0
2023-01-17 11:50:00,90.0,90.01,89.92,89.99,95981.0,81.8174,81.8264,81.7446,81.8083,95981.0
2023-01-17 12:00:00,90.0,90.01,89.93,89.94,116868.0,81.8174,81.8264,81.7537,81.7628,116868.0
2023-01-17 12:10:00,89.93,89.94,89.79,89.8,63878.0,81.7537,81.7628,81.6264,81.6355,63878.0
2023-01-17 12:20:00,89.8,89.94,89.75,89.92,194197.0,81.6355,81.7628,81.5901,81.7446,194197.0
2023-01-17 12:30:00,89.92,90.01,89.87,89.92,75789.0,81.7446,81.8264,81.6992,81.7446,75789.0
2023-01-17 12:40:00,89.93,89.93,89.71,89.9,179866.0,81.7537,81.7537,81.5537,81.7264,179866.0
2023-01-17 12:50:00,89.89,89.93,89.81,89.9,238391.0,81.7174,81.7537,81.6446,81.7264,238391.0
2023-01-17 13:00:00,89.89,89.93,89.76,89.81,161702.0,81.7174,81.7537,81.5992,81.6446,161702.0
2023-01-17 13:10:00,89.81,89.82,89.7,89.74,124481.0,81.6446,81.6537,81.5446,81.581,124481.0
2023-01-17 13:20:00,89.74,89.76,89.68,89.69,66451.0,81.581,81.5992,81.5264,81.5355,66451.0
2023-01-17 13:30:00,89.69,89.77,89.66,89.75,105392.0,81.5355,81.6083,81.5083,81.5901,105392.0
2023-01-17 13:40:00,89.75,89.81,89.69,89.79,84598.0,81.5901,81.6446,81.5355,81.6264,84598.0
2023-01-17 13:50:00,89.79,89.81,89.73,89.76,73432.0,81.6264,81.6446,81.5719,81.5992,73432.0
2023-01-17 14:00:00,89.75,89.76,89.67,89.69,88104.0,81.5901,81.5992,81.5174,81.5355,88104.0
2023-01-17 14:10:00,89.69,89.7,89.45,89.51,105523.0,81.5355,81.5446,81.3174,81.3719,105523.0
2023-01-17 14:20:00,89.51,89.51,89.43,89.45,102511.0,81.3719,81.3719,81.2992,81.3174,102511.0
2023-01-17 14:30:00,89.45,89.5,89.38,89.49,169081.0,81.3174,81.3628,81.2537,81.3537,169081.0
2023-01-17 14:40:00,89.5,89.52,89.42,89.44,235720.0,81.3628,81.381,81.2901,81.3083,235720.0
2023-01-17 14:50:00,89.44,89.46,89.22,89.25,426568.0,81.3083,81.3265,81.1083,81.1355,426568.0
2023-01-17 15:00:00,89.24,89.26,89.11,89.16,476181.0,81.1265,81.1446,81.0083,81.0537,476181.0
2023-01-17 15:10:00,89.16,89.58,89.14,89.58,357334.0,81.0537,81.4355,81.0355,81.4355,357334.0
2023-01-17 15:20:00,89.58,89.66,89.3,89.43,244391.0,81.4355,81.5083,81.181,81.2992,244391.0
2023-01-17 15:30:00,89.43,89.5,89.4,89.48,323287.0,81.2992,81.3628,81.2719,81.3446,323287.0
2023-01-17 15:40:00,89.49,89.63,89.46,89.55,340768.0,81.3537,81.481,81.3265,81.4083,340768.0
2023-01-17 15:50:00,89.54,89.59,89.25,89.38,1089705.0,81.3992,81.4446,81.1355,81.2537,1089705.0
2023-01-18 09:30:00,89.59,89.75,89.41,89.56,424786.0,81.4446,81.5901,81.281,81.4174,424786.0
2023-01-18 09:40:00,89.53,89.64,89.33,89.48,415157.0,81.3901,81.4901,81.2083,81.3446,415157.0
2023-01-18 09:50:00,89.48,89.53,89.38,89.53,107954.0,81.3446,81.3901,81.2537,81.3901,107954.0
2023-01-18 10:00:00,89.54,89.58,89.39,89.49,110277.0,81.3992,81.4355,81.2628,81.3537,110277.0
2023-01-18 10:10:00,89.48,89.62,89.43,89.5,127106.0,81.3446,81.4719,81.2992,81.3628,127106.0
2023-01-18 10:20:00,89.52,89.54,89.33,89.41,129705.0,81.381,81.3992,81.2083,81.281,129705.0
2023-01-18 10:30:00,89.41,89.48,89.22,89.4,98660.0,81.281,81.3446,81.1083,81.2719,98660.0
2023-01-18 10:40:00,89.41,89.53,89.28,89.31,112478.0,81.281,81.3901,81.1628,81.1901,112478.0
2023-01-18 10:50:00,89.31,89.38,89.24,89.33,149393.0,81.1901,81.2537,81.1265,81.2083,149393.0
2023-01-18 11:00:00,89.34,89.36,89.17,89.19,72528.0,81.2174,81.2355,81.0628,81.081,72528.0
2023-01-18 11:10:00,89.2,89.22,88.97,88.99,100572.0,81.0901,81.1083,80.881,80.8992,100572.0
2023-01-18 11:20:00,89.0,89.02,88.85,88.9,111308.0,80.9083,80.9265,80.7719,80.8174,111308.0
2023-01-18 11:30:00,88.88,88.9,88.68,88.74,115843.0,80.7992,80.8174,80.6174,80.6719,115843.0
2023-01-18 11:40:00,88.74,88.93,88.73,88.85,82795.0,80.6719,80.8446,80.6628,80.7719,82795.0
2023-01-18 11:50:00,88.85,88.94,88.71,88.91,94879.0,80.7719,80.8537,80.6446,80.8265,94879.0
2023-01-18 12:00:00,88.9,88.97,88.77,88.96,337179.0,80.8174,80.881,80.6992,80.8719,337179.0
2023-01-18 12:10:00,88.95,88.96,88.82,88.88,115647.0,80.8628,80.8719,80.7446,80.7992,115647.0
2023-01-18 12:20:00,88.88,89.0,88.86,88.97,129687.0,80.7992,80.9083,80.781,80.881,129687.0
2023-01-18 12:30:00,88.98,89.0,88.92,88.94,81587.0,80.8901,80.9083,80.8355,80.8537,81587.0
2023-01-18 12:40:00,88.93,88.97,88.9,88.95,87428.0,80.8446,80.881,80.8174,80.8628,87428.0
2023-01-18 12:50:00,88.95,88.99,88.81,88.83,77790.0,80.8628,80.8992,80.7355,80.7537,77790.0
2023-01-18 13:00:00,88.85,88.86,88.72,88.77,104006.0,80.7719,80.781,80.6537,80.6992,104006.0
2023-01-18 13:10:00,88.76,88.76,88.65,88.75,194600.0,80.6901,80.6901,80.5901,80.681,194600.0
2023-01-18 13:20:00,88.73,88.78,88.69,88.77,71446.0,80.6628,80.7083,80.6265,80.6992,71446.0
2023-01-18 13:30:00,88.77,88.77,88.68,88.73,68397.0,80.6992,80.6992,80.6174,80.6628,68397.0
2023-01-18 13:40:00,88.73,88.86,88.73,88.86,70291.0,80.6628,80.781,80.6628,80.781,70291.0
2023-01-18 13:50:00,88.84,88.87,88.72,88.76,116639.0,80.7628,80.7901,80.6537,80.6901,116639.0
2023-01-18 14:00:00,88.78,88.85,88.69,88.73,123130.0,80.7083,80.7719,80.6265,80.6628,123130.0
2023-01-18 14:10:00,88.72,88.8,88.67,88.68,54807.0,80.6537,80.7265,80.6083,80.6174,54807.0
2023-01-18 14:20:00,88.69,88.73,88.63,88.64,76111.0,80.6265,80.6628,80.5719,80.581,76111.0
2023-01-18 14:30:00,88.64,88.66,88.5,88.52,502239.0,80.581,80.5992,80.4537,80.4719,502239.0
2023-01-18 14:40:00,88.51,88.54,88.44,88.49,108516.0,80.4628,80.4901,80.3992,80.4446,108516.0
2023-01-18 14:50:00,88.5,88.51,88.38,88.48,92664.0,80.4537,80.4628,80.3446,80.4356,92664.0
2023-01-18 15:00:00,88.47,88.48,88.25,88.25,138344.0,80.4265,80.4356,80.2265,80.2265,138344.0
2023-01-18 15:10:00,88.25,88.35,88.18,88.22,154496.0,80.2265,80.3174,80.1628,80.1992,154496.0
2023-01-18 15:20:00,88.23,88.25,88.12,88.17,150216.0,80.2083,80.2265,80.1083,80.1537,150216.0
2023-01-18 15:30:00,88.17,88.21,88.03,88.19,219058.0,80.1537,80.1901,80.0265,80.1719,219058.0
2023-01-18 15:40:00,88.19,88.22,88.07,88.2,289087.0,80.1719,80.1992,80.0628,80.181,289087.0
2023-01-18 15:50:00,88.2,88.35,88.14,88.15,944156.0,80.181,80.3174,80.1265,80.1356,944156.0
2023-01-19 09:30:00,87.71,88.31,87.7,88.24,282485.0,80.287,80.8362,80.2778,80.7721,282485.0
2023-01-19 09:40:00,88.25,88.26,87.86,87.98,107223.0,80.7813,80.7905,80.4243,80.5341,107223.0
2023-01-19 09:50:00,87.98,88.06,87.64,87.69,154299.0,80.5341,80.6074,80.2229,80.2687,154299.0
2023-01-19 10:00:00,87.7,87.75,87.43,87.73,125225.0,80.2778,80.3236,80.0307,80.3053,125225.0
2023-01-19 10:10:00,87.72,87.82,87.42,87.69,414362.0,80.2962,80.3877,80.0215,80.2687,414362.0
2023-01-19 10:20:00,87.69,87.8,87.64,87.7,100530.0,80.2687,80.3694,80.2229,80.2778,100530.0
2023-01-19 10:30:00,87.69,87.69,87.46,87.5,51207.0,80.2687,80.2687,80.0582,80.0948,51207.0
2023-01-19 10:40:00,87.5,87.55,87.36,87.47,144619.0,80.0948,80.1405,79.9666,80.0673,144619.0
2023-01-19 10:50:00,87.45,87.46,87.16,87.24,398561.0,80.049,80.0582,79.7835,79.8568,398561.0
2023-01-19 11:00:00,87.22,87.36,87.13,87.21,156128.0,79.8385,79.9666,79.7561,79.8293,156128.0
2023-01-19 11:10:00,87.22,87.27,87.04,87.05,237898.0,79.8385,79.8842,79.6737,79.6829,237898.0
2023-01-19 11:20:00,87.05,87.4,87.05,87.28,554719.0,79.6829,80.0032,79.6829,79.8934,554719.0
2023-01-19 11:30:00,87.29,87.35,87.23,87.33,116995.0,79.9025,79.9575,79.8476,79.9392,116995.0
2023-01-19 11:40:00,87.32,87.34,87.16,87.24,90060.0,79.93,79.9483,79.7835,79.8568,90060.0
2023-01-19 11:50:00,87.24,87.27,87.13,87.27,97409.0,79.8568,79.8842,79.7561,79.8842,97409.0
2023-01-19 12:00:00,87.28,87.3,87.19,87.2,114399.0,79.8934,79.9117,79.811,79.8202,114399.0
2023-01-19 12:10:00,87.2,87.26,87.18,87.21,379681.0,79.8202,79.8751,79.8019,79.8293,379681.0
2023-01-19 12:20:00,87.22,87.26,87.13,87.2,88606.0,79.8385,79.8751,79.7561,79.8202,88606.0
2023-01-19 12:30:00,87.2,87.38,87.15,87.29,124763.0,79.8202,79.9849,79.7744,79.9025,124763.0
2023-01-19 12:40:00,87.29,87.35,87.22,87.29,57273.0,79.9025,79.9575,79.8385,79.9025,57273.0
2023-01-19 12:50:00,87.31,87.35,87.27,87.35,80455.0,79.9209,79.9575,79.8842,79.9575,80455.0
2023-01-19 13:00:00,87.34,87.51,87.25,87.5,625442.0,79.9483,80.1039,79.8659,80.0948,625442.0
2023-01-19 13:10:00,87.5,87.51,87.4,87.5,134118.0,80.0948,80.1039,80.0032,80.0948,134118.0
2023-01-19 13:20:00,87.5,87.6,87.4,87.56,450593.0,80.0948,80.1863,80.0032,80.1497,450593.0
2023-01-19 13:30:00,87.57,87.58,87.43,87.45,93618.0,80.1588,80.168,80.0307,80.049,93618.0
2023-01-19 13:40:00,87.46,87.51,87.32,87.33,67141.0,80.0582,80.1039,79.93,79.9392,67141.0
2023-01-19 13:50:00,87.33,87.34,87.26,87.34,64419.0,79.9392,79.9483,79.8751,79.9483,64419.0
2023-01-19 14:00:00,87.34,87.35,87.15,87.27,75230.0,79.9483,79.9575,79.7744,79.8842,75230.0
2023-01-19 14:10:00,87.26,87.28,87.13,87.2,246576.0,79.8751,79.8934,79.7561,79.8202,246576.0
2023-01-19 14:20:00,87.21,87.3,87.19,87.28,153696.0,79.8293,79.9117,79.811,79.8934,153696.0
2023-01-19 14:30:00,87.3,87.4,87.27,87.37,105610.0,79.9117,80.0032,79.8842,79.9758,105610.0
2023-01-19 14:40:00,87.37,87.39,87.31,87.33,83733.0,79.9758,79.9941,79.9209,79.9392,83733.0
2023-01-19 14:50:00,87.34,87.37,87.29,87.31,183217.0,79.9483,79.9758,79.9025,79.9209,183217.0
2023-01-19 15:00:00,87.33,87.44,87.31,87.39,233507.0,79.9392,80.0398,79.9209,79.9941,233507.0
2023-01-19 15:10:00,87.39,87.5,87.38,87.5,145323.0,79.9941,80.0948,79.9849,80.0948,145323.0
2023-01-19 15:20:00,87.5,87.52,87.38,87.48,195333.0,80.0948,80.1131,79.9849,80.0765,195333.0
2023-01-19 15:30:00,87.48,87.65,87.43,87.45,500881.0,80.0765,80.2321,80.0307,80.049,500881.0
2023-01-19 15:40:00,87.45,87.51,87.39,87.44,433935.0,80.049,80.1039,79.9941,80.0398,433935.0
2023-01-19 15:50:00,87.44,87.5,87.37,87.49,500579.0,80.0398,80.0948,79.9758,80.0856,500579.0
2023-01-20 09:30:00,87.48,87.49,86.92,87.09,689616.0,80.0765,80.0856,79.5639,79.7195,689616.0
2023-01-20 09:40:00,87.06,87.29,86.95,87.01,115503.0,79.692,79.9025,79.5913,79.6462,115503.0
2023-01-20 09:50:00,87.02,87.08,86.91,86.98,345664.0,79.6554,79.7103,79.5547,79.6188,345664.0
2023-01-20 10:00:00,86.99,87.1,86.88,87.08,361515.0,79.6279,79.7286,79.5272,79.7103,361515.0
2023-01-20 10:10:00,87.09,87.15,86.99,87.08,98036.0,79.7195,79.7744,79.6279,79.7103,98036.0
2023-01-20 10:20:00,87.08,87.12,87.03,87.05,132240.0,79.7103,79.7469,79.6645,79.6829,132240.0
2023-01-20 10:30:00,87.05,87.22,87.03,87.16,222834.0,79.6829,79.8385,79.6645,79.7835,222834.0
2023-01-20 10:40:00,87.16,87.17,87.02,87.06,81788.0,79.7835,79.7927,79.6554,79.692,81788.0
2023-01-20 10:50:00,87.06,87.15,87.06,87.1,108705.0,79.692,79.7744,79.692,79.7286,108705.0
2023-01-20 11:00:00,87.09,87.18,87.06,87.09,113061.0,79.7195,79.8019,79.692,79.7195,113061.0
2023-01-20 11:10:00,87.08,87.11,87.08,87.1,264427.0,79.7103,79.7378,79.7103,79.7286,264427.0
2023-01-20 11:20:00,87.11,87.14,87.01,87.05,91679.0,79.7378,79.7652,79.6462,79.6829,91679.0
2023-01-20 11:30:00,87.05,87.11,86.99,87.0,92777.0,79.6829,79.7378,79.6279,79.6371,92777.0
2023-01-20 11:40:00,87.0,87.08,86.99,87.05,80001.0,79.6371,79.7103,79.6279,79.6829,80001.0
2023-01-20 11:50:00,87.05,87.1,86.96,87.06,95791.0,79.6829,79.7286,79.6005,79.692,95791.0
2023-01-20 12:00:00,87.05,87.06,86.97,87.01,70452.0,79.6829,79.692,79.6096,79.6462,70452.0
2023-01-20 12:10:00,87.0,87.02,86.98,87.01,106465.0,79.6371,79.6554,79.6188,79.6462,106465.0
2023-01-20 12:20:00,87.01,87.02,86.96,86.97,123079.0,79.6462,79.6554,79.6005,79.6096,123079.0
2023-01-20 12:30:00,86.98,87.01,86.81,86.9,199932.0,79.6188,79.6462,79.4632,79.5455,199932.0
2023-01-20 12:40:00,86.89,86.94,86.83,86.9,101060.0,79.5364,79.5822,79.4815,79.5455,101060.0
2023-01-20 12:50:00,86.89,86.96,86.88,86.9,75399.0,79.5364,79.6005,79.5272,79.5455,75399.0
2023-01-20 13:00:00,86.91,87.0,86.86,86.97,94730.0,79.5547,79.6371,79.5089,79.6096,94730.0
2023-01-20 13:10:00,86.97,86.97,86.8,86.82,156946.0,79.6096,79.6096,79.454,79.4723,156946.0
2023-01-20 13:20:00,86.8,86.86,86.75,86.79,102510.0,79.454,79.5089,79.4082,79.4449,102510.0
2023-01-20 13:30:00,86.79,86.92,86.77,86.89,168099.0,79.4449,79.5639,79.4266,79.5364,168099.0
2023-01-20 13:40:00,86.91,86.94,86.83,86.9,152420.0,79.5547,79.5822,79.4815,79.5455,152420.0
2023-01-20 13:50:00,86.9,86.96,86.79,86.85,541628.0,79.5455,79.6005,79.4449,79.4998,541628.0
2023-01-20 14:00:00,86.85,86.93,86.85,86.92,142656.0,79.4998,79.573,79.4998,79.5639,142656.0
2023-01-20 14:10:00,86.92,86.96,86.87,86.91,180578.0,79.5639,79.6005,79.5181,79.5547,180578.0
2023-01-20 14:20:00,86.92,86.96,86.91,86.95,135979.0,79.5639,79.6005,79.5547,79.5913,135979.0
2023-01-20 14:30:00,86.95,86.98,86.87,86.91,398693.0,79.5913,79.6188,79.5181,79.5547,398693.0
2023-01-20 14:40:00,86.91,86.92,86.85,86.89,134649.0,79.5547,79.5639,79.4998,79.5364,134649.0
2023-01-20 14:50:00,86.89,86.89,86.79,86.84,234215.0,79.5364,79.5364,79.4449,79.4906,234215.0
2023-01-20 15:00:00,86.85,87.01,86.84,87.0,573215.0,79.4998,79.6462,79.4906,79.6371,573215.0
2023-01-20 15:10:00,86.99,87.08,86.95,87.07,221558.0,79.6279,79.7103,79.5913,79.7012,221558.0
2023-01-20 15:20:00,87.07,87.1,86.95,86.99,189970.0,79.7012,79.7286,79.5913,79.6279,189970.0
2023-01-20 15:30:00,87.0,87.0,86.82,86.96,230125.0,79.6371,79.6371,79.4723,79.6005,230125.0
2023-01-20 15:40:00,86.96,87.0,86.84,87.0,564034.0,79.6005,79.6371,79.4906,79.6371,564034.0
2023-01-20 15:50:00,87.0,87.09,86.94,86.99,791032.0,79.6371,79.7195,79.5822,79.6279,791032.0
2023-01-23 09:30:00,87.0,87.07,86.86,86.98,258857.0,79.6371,79.7012,79.5089,79.6188,258857.0
2023-01-23 09:40:00,86.95,87.02,86.75,86.89,524394.0,79.5913,79.6554,79.4082,79.5364,524394.0
2023-01-23 09:50:00,86.88,87.01,86.82,86.99,173849.0,79.5272,79.6462,79.4723,79.6279,173849.0
2023-01-23 10:00:00,86.98,87.05,86.88,87.02,436034.0,79.6188,79.6829,79.5272,79.6554,436034.0
2023-01-23 10:10:00,87.01,87.11,87.0,87.03,357297.0,79.6462,79.7378,79.6371,79.6645,357297.0
2023-01-23 10:20:00,87.03,87.09,86.98,87.07,751840.0,79.6645,79.7195,79.6188,79.7012,751840.0
2023-01-23 10:30:00,87.07,87.08,87.01,87.03,294969.0,79.7012,79.7103,79.6462,79.6645,294969.0
2023-01-23 10:40:00,87.03,87.06,86.91,87.04,275374.0,79.6645,79.692,79.5547,79.6737,275374.0
2023-01-23 10:50:00,87.05,87.1,87.0,87.06,623046.0,79.6829,79.7286,79.6371,79.692,623046.0
2023-01-23 11:00:00,87.07,87.26,87.02,87.22,631378.0,79.7012,79.8751,79.6554,79.8385,631378.0
2023-01-23 11:10:00,87.22,87.26,87.15,87.21,205001.0,79.8385,79.8751,79.7744,79.8293,205001.0
2023-01-23 11:20:00,87.22,87.26,87.14,87.15,167128.0,79.8385,79.8751,79.7652,79.7744,167128.0
2023-01-23 11:30:00,87.15,87.18,87.03,87.1,508545.0,79.7744,79.8019,79.6645,79.7286,508545.0
2023-01-23 11:40:00,87.11,87.16,87.03,87.07,129693.0,79.7378,79.7835,79.6645,79.7012,129693.0
2023-01-23 11:50:00,87.08,87.1,87.0,87.05,124979.0,79.7103,79.7286,79.6371,79.6829,124979.0
2023-01-23 12:00:00,87.05,87.13,86.96,86.99,334697.0,79.6829,79.7561,79.6005,79.6279,334697.0
2023-01-23 12:10:00,86.98,87.11,86.97,87.09,133820.0,79.6188,79.7378,79.6096,79.7195,133820.0
2023-01-23 12:20:00,87.07,87.11,87.0,87.06,154632.0,79.7012,79.7378,79.6371,79.692,154632.0
2023-01-23 12:30:00,87.06,87.16,87.03,87.12,165461.0,79.692,79.7835,79.6645,79.7469,165461.0
2023-01-23 12:40:00,87.13,87.24,87.09,87.2,192664.0,79.7561,79.8568,79.7195,79.8202,192664.0
2023-01-23 12:50:00,87.2,87.24,87.15,87.2,184984.0,79.8202,79.8568,79.7744,79.8202,184984.0
2023-01-23 13:00:00,87.2,87.29,87.16,87.18,211903.0,79.8202,79.9025,79.7835,79.8019,211903.0
2023-01-23 13:10:00,87.18,87.19,87.01,87.03,314109.0,79.8019,79.811,79.6462,79.6645,314109.0
2023-01-23 13:20:00,87.03,87.2,86.98,87.2,736161.0,79.6645,79.8202,79.6188,79.8202,736161.0
2023-01-23 13:30:00,87.2,87.31,87.18,87.31,198554.0,79.8202,79.9209,79.8019,79.9209,198554.0
2023-01-23 13:40:00,87.31,87.45,87.28,87.44,226153.0,79.9209,80.049,79.8934,80.0398,226153.0
2023-01-23 13:50:00,87.44,87.44,87.28,87.33,183825.0,80.0398,80.0398,79.8934,79.9392,183825.0
2023-01-23 14:00:00,87.33,87.35,87.08,87.1,206610.0,79.9392,79.9575,79.7103,79.7286,206610.0
2023-01-23 14:10:00,87.1,87.16,87.01,87.14,229100.0,79.7286,79.7835,79.6462,79.7652,229100.0
2023-01-23 14:20:00,87.15,87.19,87.08,87.18,175003.0,79.7744,79.811,79.7103,79.8019,175003.0
2023-01-23 14:30:00,87.19,87.3,87.18,87.3,146105.0,79.811,79.9117,79.8019,79.9117,146105.0
2023-01-23 14:40:00,87.3,87.39,87.18,87.23,119225.0,79.9117,79.9941,79.8019,79.8476,119225.0
2023-01-23 14:50:00,87.21,87.22,87.06,87.19,159870.0,79.8293,79.8385,79.692,79.811,159870.0
2023-01-23 15:00:00,87.17,87.19,87.1,87.17,83489.0,79.7927,79.811,79.7286,79.7927,83489.0
2023-01-23 15:10:00,87.16,87.29,87.15,87.24,192903.0,79.7835,79.9025,79.7744,79.8568,192903.0
2023-01-23 15:20:00,87.23,87.26,87.16,87.2,129542.0,79.8476,79.8751,79.7835,79.8202,129542.0
2023-01-23 15:30:00,87.21,87.28,87.12,87.25,194567.0,79.8293,79.8934,79.7469,79.8659,194567.0
2023-01-23 15:40:00,87.24,87.32,87.19,87.32,381011.0,79.8568,79.93,79.811,79.93,381011.0
2023-01-23 15:50:00,87.31,87.41,87.19,87.19,882507.0,79.9209,80.0124,79.811,79.811,882507.0
2023-01-24 09:30:00,86.75,87.2,86.22,86.31,465440.0,79.4082,79.8202,78.9231,79.0055,465440.0
2023-01-24 09:40:00,86.31,86.38,86.18,86.18,287305.0,79.0055,79.0696,78.8865,78.8865,287305.0
2023-01-24 09:50:00,86.18,86.27,86.02,86.22,337228.0,78.8865,78.9689,78.74,78.9231,337228.0
2023-01-24 10:00:00,86.24,86.5,86.23,86.34,442494.0,78.9414,79.1794,78.9323,79.0329,442494.0
2023-01-24 10:10:00,86.34,86.56,86.27,86.28,171018.0,79.0329,79.2343,78.9689,78.978,171018.0
2023-01-24 10:20:00,86.27,86.43,86.16,86.4,158965.0,78.9689,79.1153,78.8682,79.0879,158965.0
2023-01-24 10:30:00,86.4,86.44,86.35,86.41,110708.0,79.0879,79.1245,79.0421,79.097,110708.0
2023-01-24 10:40:00,86.41,86.63,86.4,86.58,476976.0,79.097,79.2984,79.0879,79.2526,476976.0
2023-01-24 10:50:00,86.58,86.84,86.55,86.65,154896.0,79.2526,79.4906,79.2252,79.3167,154896.0
2023-01-24 11:00:00,86.65,86.74,86.57,86.7,123354.0,79.3167,79.3991,79.2435,79.3625,123354.0
2023-01-24 11:10:00,86.7,86.71,86.52,86.57,91866.0,79.3625,79.3716,79.1977,79.2435,91866.0
2023-01-24 11:20:00,86.57,86.76,86.56,86.73,122558.0,79.2435,79.4174,79.2343,79.3899,122558.0
2023-01-24 11:30:00,86.74,86.77,86.58,86.64,133270.0,79.3991,79.4266,79.2526,79.3076,133270.0
2023-01-24 11:40:00,86.64,86.68,86.51,86.57,151667.0,79.3076,79.3442,79.1886,79.2435,151667.0
2023-01-24 11:50:00,86.57,86.61,86.5,86.55,87478.0,79.2435,79.2801,79.1794,79.2252,87478.0
2023-01-24 12:00:00,86.55,86.58,86.4,86.56,116260.0,79.2252,79.2526,79.0879,79.2343,116260.0
2023-01-24 12:10:00,86.56,86.68,86.54,86.65,111067.0,79.2343,79.3442,79.216,79.3167,111067.0
2023-01-24 12:20:00,86.65,86.65,86.51,86.51,282950.0,79.3167,79.3167,79.1886,79.1886,282950.0
2023-01-24 12:30:00,86.51,86.56,86.47,86.52,80749.0,79.1886,79.2343,79.1519,79.1977,80749.0
2023-01-24 12:40:00,86.52,86.54,86.37,86.39,209568.0,79.1977,79.216,79.0604,79.0787,209568.0
2023-01-24 12:50:00,86.4,86.42,86.28,86.29,171607.0,79.0879,79.1062,78.978,78.9872,171607.0
2023-01-24 13:00:00,86.28,86.31,86.15,86.2,140896.0,78.978,79.0055,78.859,78.9048,140896.0
2023-01-24 13:10:00,86.2,86.3,86.16,86.26,395429.0,78.9048,78.9963,78.8682,78.9597,395429.0
2023-01-24 13:20:00,86.26,86.29,86.2,86.27,91411.0,78.9597,78.9872,78.9048,78.9689,91411.0
2023-01-24 13:30:00,86.27,86.28,86.16,86.21,123757.0,78.9689,78.978,78.8682,78.9139,123757.0
2023-01-24 13:40:00,86.22,86.28,86.17,86.21,149864.0,78.9231,78.978,78.8773,78.9139,149864.0
2023-01-24 13:50:00,86.21,86.27,86.16,86.17,218208.0,78.9139,78.9689,78.8682,78.8773,218208.0
2023-01-24 14:00:00,86.17,86.17,85.92,86.06,333881.0,78.8773,78.8773,78.6485,78.7766,333881.0
2023-01-24 14:10:00,86.05,86.12,86.02,86.03,116792.0,78.7675,78.8316,78.74,78.7492,116792.0
2023-01-24 14:20:00,86.03,86.17,86.02,86.06,165689.0,78.7492,78.8773,78.74,78.7766,165689.0
2023-01-24 14:30:00,86.06,86.17,86.04,86.16,139553.0,78.7766,78.8773,78.7583,78.8682,139553.0
2023-01-24 14:40:00,86.16,86.41,86.15,86.25,611224.0,78.8682,79.097,78.859,78.9506,611224.0
2023-01-24 14:50:00,86.25,86.31,86.18,86.28,139368.0,78.9506,79.0055,78.8865,78.978,139368.0
2023-01-24 15:00:00,86.29,86.33,86.24,86.25,311436.0,78.9872,79.0238,78.9414,78.9506,311436.0
2023-01-24 15:10:00,86.26,86.3,86.14,86.17,222856.0,78.9597,78.9963,78.8499,78.8773,222856.0
2023-01-24 15:20:00,86.16,86.17,86.07,86.13,219242.0,78.8682,78.8773,78.7858,78.8407,219242.0
2023-01-24 15:30:00,86.13,86.24,86.07,86.23,250184.0,78.8407,78.9414,78.7858,78.9323,250184.0
2023-01-24 15:40:00,86.23,86.23,86.08,86.09,228189.0,78.9323,78.9323,78.7949,78.8041,228189.0
2023-01-24 15:50:00,86.08,86.18,86.0,86.01,687897.0,78.7949,78.8865,78.7217,78.7309,687897.0
2023-01-25 09:30:00,85.39,85.64,85.23,85.3,849175.0,78.1633,78.3922,78.0169,78.081,849175.0
2023-01-25 09:40:00,85.29,85.4,85.24,85.3,627599.0,78.0718,78.1725,78.026,78.081,627599.0
2023-01-25 09:50:00,85.3,85.4,85.16,85.24,359378.0,78.081,78.1725,77.9528,78.026,359378.0
2023-01-25 10:00:00,85.24,85.4,85.16,85.38,746290.0,78.026,78.1725,77.9528,78.1542,746290.0
2023-01-25 10:10:00,85.39,85.46,85.25,85.44,637137.0,78.1633,78.2274,78.0352,78.2091,637137.0
2023-01-25 10:20:00,85.45,85.45,85.18,85.21,262079.0,78.2183,78.2183,77.9711,77.9986,262079.0
2023-01-25 10:30:00,85.2,85.21,84.82,84.85,377158.0,77.9894,77.9986,77.6416,77.669,377158.0
2023-01-25 10:40:00,84.86,85.01,84.82,84.95,238640.0,77.6782,77.8155,77.6416,77.7606,238640.0
2023-01-25 10:50:00,84.94,85.1,84.85,85.06,460574.0,77.7514,77.8979,77.669,77.8613,460574.0
2023-01-25 11:00:00,85.06,85.09,84.99,85.0,150913.0,77.8613,77.8887,77.7972,77.8063,150913.0
2023-01-25 11:10:00,85.0,85.07,84.92,85.03,244097.0,77.8063,77.8704,77.7331,77.8338,244097.0
2023-01-25 11:20:00,85.03,85.22,85.01,85.19,358759.0,77.8338,78.0077,77.8155,77.9803,358759.0
2023-01-25 11:30:00,85.2,85.2,85.05,85.17,360043.0,77.9894,77.9894,77.8521,77.962,360043.0
2023-01-25 11:40:00,85.18,85.2,85.15,85.18,108080.0,77.9711,77.9894,77.9437,77.9711,108080.0
2023-01-25 11:50:00,85.18,85.21,85.16,85.18,318771.0,77.9711,77.9986,77.9528,77.9711,318771.0
2023-01-25 12:00:00,85.17,85.29,85.1,85.23,699933.0,77.962,78.0718,77.8979,78.0169,699933.0
2023-01-25 12:10:00,85.22,85.34,85.16,85.29,143576.0,78.0077,78.1176,77.9528,78.0718,143576.0
2023-01-25 12:20:00,85.28,85.31,85.14,85.19,144816.0,78.0627,78.0901,77.9345,77.9803,144816.0
2023-01-25 12:30:00,85.19,85.21,85.09,85.15,187959.0,77.9803,77.9986,77.8887,77.9437,187959.0
2023-01-25 12:40:00,85.16,85.23,85.13,85.2,125756.0,77.9528,78.0169,77.9253,77.9894,125756.0
2023-01-25 12:50:00,85.2,85.25,85.18,85.2,139484.0,77.9894,78.0352,77.9711,77.9894,139484.0
2023-01-25 13:00:00,85.22,85.25,85.04,85.15,1026924.0,78.0077,78.0352,77.843,77.9437,1026924.0
2023-01-25 13:10:00,85.15,85.27,85.12,85.25,236463.0,77.9437,78.0535,77.9162,78.0352,236463.0
2023-01-25 13:20:00,85.25,85.25,85.16,85.22,502964.0,78.0352,78.0352,77.9528,78.0077,502964.0
2023-01-25 13:30:00,85.22,85.24,85.14,85.23,239721.0,78.0077,78.026,77.9345,78.0169,239721.0
2023-01-25 13:40:00,85.24,85.61,85.23,85.53,467223.0,78.026,78.3647,78.0169,78.2915,467223.0
2023-01-25 13:50:00,85.53,85.56,85.41,85.5,216489.0,78.2915,78.319,78.1816,78.264,216489.0
2023-01-25 14:00:00,85.5,85.56,85.43,85.51,381845.0,78.264,78.319,78.2,78.2732,381845.0
2023-01-25 14:10:00,85.51,85.67,85.45,85.57,426159.0,78.2732,78.4196,78.2183,78.3281,426159.0
2023-01-25 14:20:00,85.58,85.58,85.33,85.33,199471.0,78.3373,78.3373,78.1084,78.1084,199471.0
2023-01-25 14:30:00,85.33,85.45,85.31,85.45,361375.0,78.1084,78.2183,78.0901,78.2183,361375.0
2023-01-25 14:40:00,85.44,85.52,85.42,85.5,202270.0,78.2091,78.2823,78.1908,78.264,202270.0
2023-01-25 14:50:00,85.5,85.67,85.49,85.57,354655.0,78.264,78.4196,78.2549,78.3281,354655.0
2023-01-25 15:00:00,85.58,85.7,85.58,85.66,324541.0,78.3373,78.4471,78.3373,78.4105,324541.0
2023-01-25 15:10:00,85.66,85.87,85.65,85.87,692671.0,78.4105,78.6027,78.4013,78.6027,692671.0
2023-01-25 15:20:00,85.87,85.9,85.77,85.84,222396.0,78.6027,78.6302,78.5112,78.5753,222396.0
2023-01-25 15:30:00,85.84,85.91,85.76,85.89,615072.0,78.5753,78.6393,78.502,78.621,615072.0
2023-01-25 15:40:00,85.88,85.91,85.82,85.84,276842.0,78.6119,78.6393,78.557,78.5753,276842.0
2023-01-25 15:50:00,85.84,86.01,85.74,85.75,1006070.0,78.5753,78.7309,78.4837,78.4929,1006070.0
2023-01-26 09:30:00,86.46,86.77,86.27,86.63,580450.0,79.1428,79.4266,78.9689,79.2984,580450.0
2023-01-26 09:40:00,86.61,86.65,86.26,86.32,162958.0,79.2801,79.3167,78.9597,79.0146,162958.0
2023-01-26 09:50:00,86.32,86.4,86.2,86.4,139717.0,79.0146,79.0879,78.9048,79.0879,139717.0
2023-01-26 10:00:00,86.4,86.41,86.03,86.2,88291.0,79.0879,79.097,78.7492,78.9048,88291.0
2023-01-26 10:10:00,86.2,86.53,86.2,86.42,91340.0,78.9048,79.2069,78.9048,79.1062,91340.0
2023-01-26 10:20:00,86.42,86.49,86.33,86.45,88749.0,79.1062,79.1702,79.0238,79.1336,88749.0
2023-01-26 10:30:00,86.43,86.52,86.29,86.3,113795.0,79.1153,79.1977,78.9872,78.9963,113795.0
2023-01-26 10:40:00,86.3,86.48,86.3,86.45,83873.0,78.9963,79.1611,78.9963,79.1336,83873.0
2023-01-26 10:50:00,86.46,86.49,86.3,86.41,81308.0,79.1428,79.1702,78.9963,79.097,81308.0
2023-01-26 11:00:00,86.42,86.48,86.39,86.45,90770.0,79.1062,79.1611,79.0787,79.1336,90770.0
2023-01-26 11:10:00,86.45,86.49,86.39,86.46,114402.0,79.1336,79.1702,79.0787,79.1428,114402.0
2023-01-26 11:20:00,86.45,86.62,86.35,86.6,74854.0,79.1336,79.2892,79.0421,79.2709,74854.0
2023-01-26 11:30:00,86.59,86.62,86.46,86.49,101110.0,79.2618,79.2892,79.1428,79.1702,101110.0
2023-01-26 11:40:00,86.49,86.57,86.46,86.54,123554.0,79.1702,79.2435,79.1428,79.216,123554.0
2023-01-26 11:50:00,86.54,86.8,86.49,86.77,203344.0,79.216,79.454,79.1702,79.4266,203344.0
2023-01-26 12:00:00,86.78,86.86,86.77,86.8,125957.0,79.4357,79.5089,79.4266,79.454,125957.0
2023-01-26 12:10:00,86.81,86.81,86.75,86.76,73102.0,79.4632,79.4632,79.4082,79.4174,73102.0
2023-01-26 12:20:00,86.78,87.0,86.77,86.92,99620.0,79.4357,79.6371,79.4266,79.5639,99620.0
2023-01-26 12:30:00,86.92,87.12,86.87,87.04,187923.0,79.5639,79.7469,79.5181,79.6737,187923.0
2023-01-26 12:40:00,87.05,87.05,86.93,86.98,103826.0,79.6829,79.6829,79.573,79.6188,103826.0
2023-01-26 12:50:00,86.98,87.03,86.91,86.97,112775.0,79.6188,79.6645,79.5547,79.6096,112775.0
2023-01-26 13:00:00,86.97,87.08,86.95,87.0,131635.0,79.6096,79.7103,79.5913,79.6371,131635.0
2023-01-26 13:10:00,87.02,87.31,87.02,87.25,117303.0,79.6554,79.9209,79.6554,79.8659,117303.0
2023-01-26 13:20:00,87.26,87.3,87.11,87.13,73362.0,79.8751,79.9117,79.7378,79.7561,73362.0
2023-01-26 13:30:00,87.13,87.32,87.11,87.31,73236.0,79.7561,79.93,79.7378,79.9209,73236.0
2023-01-26 13:40:00,87.31,87.51,87.29,87.45,173779.0,79.9209,80.1039,79.9025,80.049,173779.0
2023-01-26 13:50:00,87.46,87.55,87.32,87.42,257025.0,80.0582,80.1405,79.93,80.0215,257025.0
2023-01-26 14:00:00,87.42,87.57,87.37,87.49,339740.0,80.0215,80.1588,79.9758,80.0856,339740.0
2023-01-26 14:10:00,87.49,87.58,87.34,87.38,122270.0,80.0856,80.168,79.9483,79.9849,122270.0
2023-01-26 14:20:00,87.38,87.44,87.2,87.22,135006.0,79.9849,80.0398,79.8202,79.8385,135006.0
2023-01-26 14:30:00,87.22,87.27,87.12,87.13,92856.0,79.8385,79.8842,79.7469,79.7561,92856.0
2023-01-26 14:40:00,87.13,87.29,87.13,87.23,169959.0,79.7561,79.9025,79.7561,79.8476,169959.0
2023-01-26 14:50:00,87.24,87.5,87.22,87.46,120439.0,79.8568,80.0948,79.8385,80.0582,120439.0
2023-01-26 15:00:00,87.46,87.61,87.42,87.61,146180.0,80.0582,80.1955,80.0215,80.1955,146180.0
2023-01-26 15:10:00,87.61,87.76,87.59,87.67,171130.0,80.1955,80.3328,80.1772,80.2504,171130.0
2023-01-26 15:20:00,87.67,87.74,87.57,87.64,178258.0,80.2504,80.3145,80.1588,80.2229,178258.0
2023-01-26 15:30:00,87.63,87.75,87.6,87.7,238398.0,80.2138,80.3236,80.1863,80.2778,238398.0
2023-01-26 15:40:00,87.7,87.71,87.6,87.64,272003.0,80.2778,80.287,80.1863,80.2229,272003.0
2023-01-26 15:50:00,87.64,87.67,87.52,87.67,558922.0,80.2229,80.2504,80.1131,80.2504,558922.0
2023-01-27 09:30:00,87.75,87.81,87.0,87.06,223096.0,80.3236,80.3785,79.6371,79.692,223096.0
2023-01-27 09:40:00,87.06,87.56,87.01,87.35,114783.0,79.692,80.1497,79.6462,79.9575,114783.0
2023-01-27 09:50:00,87.35,87.52,87.35,87.5,144969.0,79.9575,80.1131,79.9575,80.0948,144969.0
2023-01-27 10:00:00,87.5,87.85,87.39,87.79,137387.0,80.0948,80.4151,79.9941,80.3602,137387.0
2023-01-27 10:10:00,87.79,87.99,87.79,87.92,274332.0,80.3602,80.5433,80.3602,80.4792,274332.0
2023-01-27 10:20:00,87.91,87.91,87.62,87.7,85726.0,80.4701,80.4701,80.2046,80.2778,85726.0
2023-01-27 10:30:00,87.71,87.85,87.63,87.74,110687.0,80.287,80.4151,80.2138,80.3145,110687.0
2023-01-27 10:40:00,87.73,87.82,87.62,87.69,136717.0,80.3053,80.3877,80.2046,80.2687,136717.0
2023-01-27 10:50:00,87.67,87.72,87.47,87.61,134733.0,80.2504,80.2962,80.0673,80.1955,134733.0
2023-01-27 11:00:00,87.61,87.63,87.38,87.45,108470.0,80.1955,80.2138,79.9849,80.049,108470.0
2023-01-27 11:10:00,87.44,87.45,87.27,87.32,92823.0,80.0398,80.049,79.8842,79.93,92823.0
2023-01-27 11:20:00,87.33,87.54,87.3,87.43,79439.0,79.9392,80.1314,79.9117,80.0307,79439.0
2023-01-27 11:30:00,87.45,87.66,87.41,87.47,91189.0,80.049,80.2412,80.0124,80.0673,91189.0
2023-01-27 11:40:00,87.47,87.6,87.47,87.57,117731.0,80.0673,80.1863,80.0673,80.1588,117731.0
2023-01-27 11:50:00,87.58,87.71,87.54,87.65,92895.0,80.168,80.287,80.1314,80.2321,92895.0
2023-01-27 12:00:00,87.66,87.68,87.51,87.57,93098.0,80.2412,80.2595,80.1039,80.1588,93098.0
2023-01-27 12:10:00,87.57,87.73,87.56,87.64,90458.0,80.1588,80.3053,80.1497,80.2229,90458.0
2023-01-27 12:20:00,87.65,87.66,87.59,87.61,70380.0,80.2321,80.2412,80.1772,80.1955,70380.0
2023-01-27 12:30:00,87.62,87.67,87.59,87.63,63315.0,80.2046,80.2504,80.1772,80.2138,63315.0
2023-01-27 12:40:00,87.64,87.65,87.57,87.64,47509.0,80.2229,80.2321,80.1588,80.2229,47509.0
2023-01-27 12:50:00,87.64,87.65,87.55,87.58,75435.0,80.2229,80.2321,80.1405,80.168,75435.0
2023-01-27 13:00:00,87.59,87.63,87.48,87.48,73954.0,80.1772,80.2138,80.0765,80.0765,73954.0
2023-01-27 13:10:00,87.48,87.59,87.41,87.45,73536.0,80.0765,80.1772,80.0124,80.049,73536.0
2023-01-27 13:20:00,87.44,87.46,87.38,87.45,69662.0,80.0398,80.0582,79.9849,80.049,69662.0
2023-01-27 13:30:00,87.45,87.51,87.39,87.4,66488.0,80.049,80.1039,79.9941,80.0032,66488.0
2023-01-27 13:40:00,87.41,87.41,87.24,87.34,75283.0,80.0124,80.0124,79.8568,79.9483,75283.0
2023-01-27 13:50:00,87.34,87.37,87.27,87.37,52733.0,79.9483,79.9758,79.8842,79.9758,52733.0
2023-01-27 14:00:00,87.37,87.49,87.31,87.37,102301.0,79.9758,80.0856,79.9209,79.9758,102301.0
2023-01-27 14:10:00,87.37,87.46,87.32,87.44,76735.0,79.9758,80.0582,79.93,80.0398,76735.0
2023-01-27 14:20:00,87.44,87.57,87.43,87.56,93658.0,80.0398,80.1588,80.0307,80.1497,93658.0
2023-01-27 14:30:00,87.58,87.66,87.56,87.65,107915.0,80.168,80.2412,80.1497,80.2321,107915.0
2023-01-27 14:40:00,87.64,87.81,87.63,87.79,189614.0,80.2229,80.3785,80.2138,80.3602,189614.0
2023-01-27 14:50:00,87.79,87.88,87.74,87.88,131616.0,80.3602,80.4426,80.3145,80.4426,131616.0
2023-01-27 15:00:00,87.89,88.12,87.87,87.95,205016.0,80.4518,80.6623,80.4335,80.5067,205016.0
2023-01-27 15:10:00,87.95,88.01,87.86,87.98,130379.0,80.5067,80.5616,80.4243,80.5341,130379.0
2023-01-27 15:20:00,87.98,88.03,87.92,87.97,157358.0,80.5341,80.5799,80.4792,80.525,157358.0
2023-01-27 15:30:00,87.97,88.04,87.94,87.95,193063.0,80.525,80.5891,80.4975,80.5067,193063.0
2023-01-27 15:40:00,87.95,87.96,87.81,87.89,306876.0,80.5067,80.5158,80.3785,80.4518,306876.0
2023-01-27 15:50:00,87.89,87.89,87.66,87.75,546536.0,80.4518,80.4518,80.2412,80.3236,546536.0
2023-01-30 09:30:00,87.89,88.39,87.87,88.13,283040.0,80.4518,80.9094,80.4335,80.6715,283040.0
2023-01-30 09:40:00,88.13,88.2,87.92,88.09,225149.0,80.6715,80.7355,80.4792,80.6348,225149.0
2023-01-30 09:50:00,88.08,88.1,87.77,87.78,147807.0,80.6257,80.644,80.3419,80.3511,147807.0
2023-01-30 10:00:00,87.78,87.95,87.7,87.75,125825.0,80.3511,80.5067,80.2778,80.3236,125825.0
2023-01-30 10:10:00,87.75,87.76,87.63,87.7,123604.0,80.3236,80.3328,80.2138,80.2778,123604.0
2023-01-30 10:20:00,87.7,87.83,87.7,87.76,209908.0,80.2778,80.3968,80.2778,80.3328,209908.0
2023-01-30 10:30:00,87.76,87.91,87.76,87.81,106307.0,80.3328,80.4701,80.3328,80.3785,106307.0
2023-01-30 10:40:00,87.8,87.81,87.53,87.62,99321.0,80.3694,80.3785,80.1222,80.2046,99321.0
2023-01-30 10:50:00,87.64,87.69,87.58,87.6,298569.0,80.2229,80.2687,80.168,80.1863,298569.0
2023-01-30 11:00:00,87.6,87.75,87.58,87.6,122721.0,80.1863,80.3236,80.168,80.1863,122721.0
2023-01-30 11:10:00,87.6,87.88,87.59,87.84,63703.0,80.1863,80.4426,80.1772,80.406,63703.0
2023-01-30 11:20:00,87.85,87.85,87.66,87.82,89000.0,80.4151,80.4151,80.2412,80.3877,89000.0
2023-01-30 11:30:00,87.82,87.85,87.68,87.7,69270.0,80.3877,80.4151,80.2595,80.2778,69270.0
2023-01-30 11:40:00,87.7,87.75,87.67,87.7,47910.0,80.2778,80.3236,80.2504,80.2778,47910.0
2023-01-30 11:50:00,87.69,87.78,87.62,87.74,85255.0,80.2687,80.3511,80.2046,80.3145,85255.0
2023-01-30 12:00:00,87.75,87.92,87.73,87.89,64733.0,80.3236,80.4792,80.3053,80.4518,64733.0
2023-01-30 12:10:00,87.89,87.91,87.8,87.84,46270.0,80.4518,80.4701,80.3694,80.406,46270.0
2023-01-30 12:20:00,87.82,87.84,87.71,87.82,58848.0,80.3877,80.406,80.287,80.3877,58848.0
2023-01-30 12:30:00,87.82,87.85,87.73,87.75,43294.0,80.3877,80.4151,80.3053,80.3236,43294.0
2023-01-30 12:40:00,87.73,87.81,87.67,87.72,45627.0,80.3053,80.3785,80.2504,80.2962,45627.0
2023-01-30 12:50:00,87.71,87.72,87.66,87.69,54608.0,80.287,80.2962,80.2412,80.2687,54608.0
2023-01-30 13:00:00,87.69,87.7,87.58,87.6,168554.0,80.2687,80.2778,80.168,80.1863,168554.0
2023-01-30 13:10:00,87.61,87.68,87.56,87.59,99523.0,80.1955,80.2595,80.1497,80.1772,99523.0
2023-01-30 13:20:00,87.6,87.67,87.57,87.59,114775.0,80.1863,80.2504,80.1588,80.1772,114775.0
2023-01-30 13:30:00,87.59,87.59,87.49,87.54,100131.0,80.1772,80.1772,80.0856,80.1314,100131.0
2023-01-30 13:40:00,87.55,87.6,87.48,87.58,65718.0,80.1405,80.1863,80.0765,80.168,65718.0
2023-01-30 13:50:00,87.58,87.65,87.49,87.55,72511.0,80.168,80.2321,80.0856,80.1405,72511.0
2023-01-30 14:00:00,87.55,87.6,87.49,87.49,81902.0,80.1405,80.1863,80.0856,80.0856,81902.0
2023-01-30 14:10:00,87.5,87.55,87.43,87.54,59339.0,80.0948,80.1405,80.0307,80.1314,59339.0
2023-01-30 14:20:00,87.55,87.62,87.49,87.5,102183.0,80.1405,80.2046,80.0856,80.0948,102183.0
2023-01-30 14:30:00,87.5,87.54,87.44,87.51,90140.0,80.0948,80.1314,80.0398,80.1039,90140.0
2023-01-30 14:40:00,87.5,87.51,87.22,87.23,83013.0,80.0948,80.1039,79.8385,79.8476,83013.0
2023-01-30 14:50:00,87.22,87.34,87.15,87.31,140825.0,79.8385,79.9483,79.7744,79.9209,140825.0
2023-01-30 15:00:00,87.31,87.36,87.19,87.34,192044.0,79.9209,79.9666,79.811,79.9483,192044.0
2023-01-30 15:10:00,87.33,87.34,87.16,87.23,125654.0,79.9392,79.9483,79.7835,79.8476,125654.0
2023-01-30 15:20:00,87.22,87.23,87.08,87.09,135988.0,79.8385,79.8476,79.7103,79.7195,135988.0
2023-01-30 15:30:00,87.09,87.3,87.07,87.28,158288.0,79.7195,79.9117,79.7012,79.8934,158288.0
2023-01-30 15:40:00,87.28,87.3,87.07,87.1,184522.0,79.8934,79.9117,79.7012,79.7286,184522.0
2023-01-30 15:50:00,87.09,87.19,86.99,87.06,563886.0,79.7195,79.811,79.6279,79.692,563886.0
2023-01-31 09:30:00,87.5,88.48,87.07,88.05,651005.0,80.0948,80.9918,79.7012,80.5982,651005.0
2023-01-31 09:40:00,88.04,88.5,87.96,88.21,352098.0,80.5891,81.0101,80.5158,80.7447,352098.0
2023-01-31 09:50:00,88.21,88.21,87.42,87.44,182411.0,80.7447,80.7447,80.0215,80.0398,182411.0
2023-01-31 10:00:00,87.45,87.58,87.33,87.43,204926.0,80.049,80.168,79.9392,80.0307,204926.0
2023-01-31 10:10:00,87.42,87.7,87.41,87.69,134651.0,80.0215,80.2778,80.0124,80.2687,134651.0
2023-01-31 10:20:00,87.68,87.89,87.67,87.86,174674.0,80.2595,80.4518,80.2504,80.4243,174674.0
2023-01-31 10:30:00,87.86,87.9,87.68,87.7,113375.0,80.4243,80.4609,80.2595,80.2778,113375.0
2023-01-31 10:40:00,87.7,87.86,87.62,87.73,112232.0,80.2778,80.4243,80.2046,80.3053,112232.0
2023-01-31 10:50:00,87.75,87.78,87.58,87.63,107479.0,80.3236,80.3511,80.168,80.2138,107479.0
2023-01-31 11:00:00,87.63,87.76,87.63,87.73,72748.0,80.2138,80.3328,80.2138,80.3053,72748.0
2023-01-31 11:10:00,87.73,87.76,87.55,87.59,86274.0,80.3053,80.3328,80.1405,80.1772,86274.0
2023-01-31 11:20:00,87.59,87.64,87.49,87.49,73372.0,80.1772,80.2229,80.0856,80.0856,73372.0
2023-01-31 11:30:00,87.5,87.59,87.43,87.47,94506.0,80.0948,80.1772,80.0307,80.0673,94506.0
2023-01-31 11:40:00,87.47,87.54,87.41,87.51,50563.0,80.0673,80.1314,80.0124,80.1039,50563.0
2023-01-31 11:50:00,87.5,87.64,87.46,87.62,76881.0,80.0948,80.2229,80.0582,80.2046,76881.0
2023-01-31 12:00:00,87.62,87.73,87.59,87.6,57716.0,80.2046,80.3053,80.1772,80.1863,57716.0
2023-01-31 12:10:00,87.61,87.7,87.49,87.69,59896.0,80.1955,80.2778,80.0856,80.2687,59896.0
2023-01-31 12:20:00,87.7,87.75,87.63,87.7,41838.0,80.2778,80.3236,80.2138,80.2778,41838.0
2023-01-31 12:30:00,87.71,87.78,87.68,87.78,52796.0,80.287,80.3511,80.2595,80.3511,52796.0
2023-01-31 12:40:00,87.78,87.78,87.63,87.66,44401.0,80.3511,80.3511,80.2138,80.2412,44401.0
2023-01-31 12:50:00,87.66,87.73,87.66,87.73,37095.0,80.2412,80.3053,80.2412,80.3053,37095.0
2023-01-31 13:00:00,87.73,87.75,87.6,87.67,38639.0,80.3053,80.3236,80.1863,80.2504,38639.0
2023-01-31 13:10:00,87.66,87.78,87.66,87.76,71884.0,80.2412,80.3511,80.2412,80.3328,71884.0
2023-01-31 13:20:00,87.75,87.85,87.74,87.8,143730.0,80.3236,80.4151,80.3145,80.3694,143730.0
2023-01-31 13:30:00,87.81,87.87,87.76,87.8,44737.0,80.3785,80.4335,80.3328,80.3694,44737.0
2023-01-31 13:40:00,87.8,87.9,87.77,87.85,72984.0,80.3694,80.4609,80.3419,80.4151,72984.0
2023-01-31 13:50:00,87.85,87.86,87.77,87.86,67037.0,80.4151,80.4243,80.3419,80.4243,67037.0
2023-01-31 14:00:00,87.86,88.0,87.85,87.86,85198.0,80.4243,80.5525,80.4151,80.4243,85198.0
2023-01-31 14:10:00,87.86,87.94,87.83,87.84,71081.0,80.4243,80.4975,80.3968,80.406,71081.0
2023-01-31 14:20:00,87.84,87.85,87.77,87.8,61138.0,80.406,80.4151,80.3419,80.3694,61138.0
2023-01-31 14:30:00,87.81,87.81,87.71,87.78,74801.0,80.3785,80.3785,80.287,80.3511,74801.0
2023-01-31 14:40:00,87.78,87.83,87.71,87.77,76562.0,80.3511,80.3968,80.287,80.3419,76562.0
2023-01-31 14:50:00,87.78,87.82,87.77,87.8,108240.0,80.3511,80.3877,80.3419,80.3694,108240.0
2023-01-31 15:00:00,87.79,87.85,87.77,87.85,91538.0,80.3602,80.4151,80.3419,80.4151,91538.0
2023-01-31 15:10:00,87.84,87.85,87.72,87.73,154721.0,80.406,80.4151,80.2962,80.3053,154721.0
2023-01-31 15:20:00,87.72,87.74,87.63,87.69,129068.0,80.2962,80.3145,80.2138,80.2687,129068.0
2023-01-31 15:30:00,87.69,87.83,87.68,87.8,140378.0,80.2687,80.3968,80.2595,80.3694,140378.0
2023-01-31 15:40:00,87.8,88.08,87.79,87.96,238277.0,80.3694,80.6257,80.3602,80.5158,238277.0
2023-01-31 15:50:00,87.98,88.23,87.96,88.23,711805.0,80.5341,80.763,80.5158,80.763,711805.0
2023-02-01 09:30:00,88.01,88.18,87.6,87.82,283254.0,80.5616,80.7172,80.1863,80.3877,283254.0
2023-02-01 09:40:00,87.81,87.83,87.65,87.81,97266.0,80.3785,80.3968,80.2321,80.3785,97266.0
2023-02-01 09:50:00,87.81,87.95,87.66,87.86,106422.0,80.3785,80.5067,80.2412,80.4243,106422.0
2023-02-01 10:00:00,87.86,87.87,87.55,87.87,139987.0,80.4243,80.4335,80.1405,80.4335,139987.0
2023-02-01 10:10:00,87.88,87.93,87.76,87.81,92598.0,80.4426,80.4884,80.3328,80.3785,92598.0
2023-02-01 10:20:00,87.81,87.87,87.74,87.82,98905.0,80.3785,80.4335,80.3145,80.3877,98905.0
2023-02-01 10:30:00,87.81,87.82,87.69,87.76,65776.0,80.3785,80.3877,80.2687,80.3328,65776.0
2023-02-01 10:40:00,87.78,87.91,87.67,87.71,97510.0,80.3511,80.4701,80.2504,80.287,97510.0
2023-02-01 10:50:00,87.72,87.76,87.55,87.73,87207.0,80.2962,80.3328,80.1405,80.3053,87207.0
2023-02-01 11:00:00,87.73,87.8,87.69,87.72,67155.0,80.3053,80.3694,80.2687,80.2962,67155.0
2023-02-01 11:10:00,87.73,87.89,87.73,87.8,64980.0,80.3053,80.4518,80.3053,80.3694,64980.0
2023-02-01 11:20:00,87.8,87.92,87.79,87.9,69170.0,80.3694,80.4792,80.3602,80.4609,69170.0
2023-02-01 11:30:00,87.9,87.91,87.74,87.76,93402.0,80.4609,80.4701,80.3145,80.3328,93402.0
2023-02-01 11:40:00,87.75,87.83,87.72,87.74,50574.0,80.3236,80.3968,80.2962,80.3145,50574.0
2023-02-01 11:50:00,87.75,87.81,87.69,87.69,62629.0,80.3236,80.3785,80.2687,80.2687,62629.0
2023-02-01 12:00:00,87.69,87.74,87.65,87.7,67794.0,80.2687,80.3145,80.2321,80.2778,67794.0
2023-02-01 12:10:00,87.7,87.72,87.59,87.59,57143.0,80.2778,80.2962,80.1772,80.1772,57143.0
2023-02-01 12:20:00,87.59,87.61,87.55,87.59,52725.0,80.1772,80.1955,80.1405,80.1772,52725.0
2023-02-01 12:30:00,87.6,87.6,87.31,87.33,97083.0,80.1863,80.1863,79.9209,79.9392,97083.0
2023-02-01 12:40:00,87.34,87.37,87.18,87.26,197543.0,79.9483,79.9758,79.8019,79.8751,197543.0
2023-02-01 12:50:00,87.25,87.28,87.2,87.23,59755.0,79.8659,79.8934,79.8202,79.8476,59755.0
2023-02-01 13:00:00,87.23,87.25,87.17,87.2,73596.0,79.8476,79.8659,79.7927,79.8202,73596.0
2023-02-01 13:10:00,87.2,87.2,87.09,87.13,67240.0,79.8202,79.8202,79.7195,79.7561,67240.0
2023-02-01 13:20:00,87.13,87.17,87.01,87.02,64590.0,79.7561,79.7927,79.6462,79.6554,64590.0
2023-02-01 13:30:00,87.02,87.1,86.99,87.09,77381.0,79.6554,79.7286,79.6279,79.7195,77381.0
2023-02-01 13:40:00,87.1,87.14,87.06,87.14,71074.0,79.7286,79.7652,79.692,79.7652,71074.0
2023-02-01 13:50:00,87.15,87.42,87.13,87.35,91361.0,79.7744,80.0215,79.7561,79.9575,91361.0
2023-02-01 14:00:00,87.32,87.36,87.09,87.22,118954.0,79.93,79.9666,79.7195,79.8385,118954.0
2023-02-01 14:10:00,87.2,87.29,87.06,87.09,86417.0,79.8202,79.9025,79.692,79.7195,86417.0
2023-02-01 14:20:00,87.09,87.1,86.96,86.98,112770.0,79.7195,79.7286,79.6005,79.6188,112770.0
2023-02-01 14:30:00,86.99,87.3,86.68,87.27,206766.0,79.6279,79.9117,79.3442,79.8842,206766.0
2023-02-01 14:40:00,87.3,87.59,87.29,87.44,223784.0,79.9117,80.1772,79.9025,80.0398,223784.0
2023-02-01 14:50:00,87.44,87.56,87.32,87.47,148571.0,80.0398,80.1497,79.93,80.0673,148571.0
2023-02-01 15:00:00,87.48,87.77,87.45,87.77,131368.0,80.0765,80.3419,80.049,80.3419,131368.0
2023-02-01 15:10:00,87.77,87.78,87.39,87.58,241704.0,80.3419,80.3511,79.9941,80.168,241704.0
2023-02-01 15:20:00,87.59,87.69,87.45,87.66,117319.0,80.1772,80.2687,80.049,80.2412,117319.0
2023-02-01 15:30:00,87.66,87.95,87.66,87.91,129643.0,80.2412,80.5067,80.2412,80.4701,129643.0
2023-02-01 15:40:00,87.91,88.0,87.58,87.59,145013.0,80.4701,80.5525,80.168,80.1772,145013.0
2023-02-01 15:50:00,87.58,87.58,87.3,87.5,362401.0,80.168,80.168,79.9117,80.0948,362401.0
2023-02-02 09:30:00,86.54,86.79,85.46,85.54,746841.0,79.216,79.4449,78.2274,78.3006,746841.0
2023-02-02 09:40:00,85.54,86.33,85.52,86.12,433674.0,78.3006,79.0238,78.2823,78.8316,433674.0
2023-02-02 09:50:00,86.11,86.38,85.82,86.38,251337.0,78.8224,79.0696,78.557,79.0696,251337.0
2023-02-02 10:00:00,86.42,86.74,86.35,86.66,242516.0,79.1062,79.3991,79.0421,79.3259,242516.0
2023-02-02 10:10:00,86.66,86.92,86.44,86.9,231832.0,79.3259,79.5639,79.1245,79.5455,231832.0
2023-02-02 10:20:00,86.89,86.97,86.75,86.8,111261.0,79.5364,79.6096,79.4082,79.454,111261.0
2023-02-02 10:30:00,86.81,86.88,86.62,86.74,168945.0,79.4632,79.5272,79.2892,79.3991,168945.0
2023-02-02 10:40:00,86.75,86.81,86.51,86.61,138424.0,79.4082,79.4632,79.1886,79.2801,138424.0
2023-02-02 10:50:00,86.61,86.77,86.57,86.58,134121.0,79.2801,79.4266,79.2435,79.2526,134121.0
2023-02-02 11:00:00,86.59,86.68,86.52,86.6,168398.0,79.2618,79.3442,79.1977,79.2709,168398.0
2023-02-02 11:10:00,86.61,86.73,86.5,86.7,170246.0,79.2801,79.3899,79.1794,79.3625,170246.0
2023-02-02 11:20:00,86.7,86.78,86.59,86.59,113198.0,79.3625,79.4357,79.2618,79.2618,113198.0
2023-02-02 11:30:00,86.59,86.63,86.45,86.48,247559.0,79.2618,79.2984,79.1336,79.1611,247559.0
2023-02-02 11:40:00,86.48,86.5,86.37,86.44,109435.0,79.1611,79.1794,79.0604,79.1245,109435.0
2023-02-02 11:50:00,86.44,86.49,86.38,86.44,154980.0,79.1245,79.1702,79.0696,79.1245,154980.0
2023-02-02 12:00:00,86.44,86.65,86.35,86.37,322363.0,79.1245,79.3167,79.0421,79.0604,322363.0
2023-02-02 12:10:00,86.38,86.55,86.35,86.5,127505.0,79.0696,79.2252,79.0421,79.1794,127505.0
2023-02-02 12:20:00,86.5,86.55,86.44,86.44,135080.0,79.1794,79.2252,79.1245,79.1245,135080.0
2023-02-02 12:30:00,86.44,86.56,86.34,86.34,206783.0,79.1245,79.2343,79.0329,79.0329,206783.0
2023-02-02 12:40:00,86.34,86.35,86.1,86.23,183543.0,79.0329,79.0421,78.8133,78.9323,183543.0
2023-02-02 12:50:00,86.24,86.25,86.08,86.08,183944.0,78.9414,78.9506,78.7949,78.7949,183944.0
2023-02-02 13:00:00,86.09,86.27,85.98,85.99,250255.0,78.8041,78.9689,78.7034,78.7126,250255.0
2023-02-02 13:10:00,86.0,86.09,85.97,86.03,271473.0,78.7217,78.8041,78.6943,78.7492,271473.0
2023-02-02 13:20:00,86.02,86.03,85.85,85.89,207674.0,78.74,78.7492,78.5844,78.621,207674.0
2023-02-02 13:30:00,85.89,86.02,85.79,86.01,197423.0,78.621,78.74,78.5295,78.7309,197423.0
2023-02-02 13:40:00,86.02,86.09,85.92,86.07,169918.0,78.74,78.8041,78.6485,78.7858,169918.0
2023-02-02 13:50:00,86.05,86.16,86.02,86.07,105467.0,78.7675,78.8682,78.74,78.7858,105467.0
2023-02-02 14:00:00,86.07,86.14,86.0,86.05,106446.0,78.7858,78.8499,78.7217,78.7675,106446.0
2023-02-02 14:10:00,86.04,86.06,85.86,85.93,111460.0,78.7583,78.7766,78.5936,78.6576,111460.0
2023-02-02 14:20:00,85.92,85.92,85.7,85.73,242830.0,78.6485,78.6485,78.4471,78.4746,242830.0
2023-02-02 14:30:00,85.74,85.77,85.63,85.68,176821.0,78.4837,78.5112,78.383,78.4288,176821.0
2023-02-02 14:40:00,85.67,85.87,85.59,85.87,119814.0,78.4196,78.6027,78.3464,78.6027,119814.0
2023-02-02 14:50:00,85.86,85.94,85.72,85.74,166516.0,78.5936,78.6668,78.4654,78.4837,166516.0
2023-02-02 15:00:00,85.73,85.86,85.69,85.73,146375.0,78.4746,78.5936,78.438,78.4746,146375.0
2023-02-02 15:10:00,85.73,85.81,85.68,85.79,161815.0,78.4746,78.5478,78.4288,78.5295,161815.0
2023-02-02 15:20:00,85.78,85.93,85.77,85.92,203637.0,78.5203,78.6576,78.5112,78.6485,203637.0
2023-02-02 15:30:00,85.92,86.05,85.89,85.92,194223.0,78.6485,78.7675,78.621,78.6485,194223.0
2023-02-02 15:40:00,85.92,86.0,85.78,85.96,193733.0,78.6485,78.7217,78.5203,78.6851,193733.0
2023-02-02 15:50:00,85.96,86.18,85.93,86.18,747690.0,78.6851,78.8865,78.6576,78.8865,747690.0
2023-02-03 09:30:00,86.7,87.59,86.63,87.54,531171.0,79.3625,80.1772,79.2984,80.1314,531171.0
2023-02-03 09:40:00,87.54,87.6,86.86,86.86,166484.0,80.1314,80.1863,79.5089,79.5089,166484.0
2023-02-03 09:50:00,86.8,86.84,86.38,86.44,179096.0,79.454,79.4906,79.0696,79.1245,179096.0
2023-02-03 10:00:00,86.43,86.5,86.21,86.49,170985.0,79.1153,79.1794,78.9139,79.1702,170985.0
2023-02-03 10:10:00,86.48,86.65,86.31,86.63,161382.0,79.1611,79.3167,79.0055,79.2984,161382.0
2023-02-03 10:20:00,86.64,86.7,86.32,86.32,164702.0,79.3076,79.3625,79.0146,79.0146,164702.0
2023-02-03 10:30:00,86.32,86.41,86.16,86.4,142912.0,79.0146,79.097,78.8682,79.0879,142912.0
2023-02-03 10:40:00,86.37,86.37,86.23,86.24,93583.0,79.0604,79.0604,78.9323,78.9414,93583.0
2023-02-03 10:50:00,86.24,86.5,86.2,86.48,94442.0,78.9414,79.1794,78.9048,79.1611,94442.0
2023-02-03 11:00:00,86.48,86.68,86.47,86.59,126862.0,79.1611,79.3442,79.1519,79.2618,126862.0
2023-02-03 11:10:00,86.6,86.69,86.44,86.49,68815.0,79.2709,79.3533,79.1245,79.1702,68815.0
2023-02-03 11:20:00,86.48,86.64,86.42,86.53,119741.0,79.1611,79.3076,79.1062,79.2069,119741.0
2023-02-03 11:30:00,86.53,86.62,86.4,86.43,61573.0,79.2069,79.2892,79.0879,79.1153,61573.0
2023-02-03 11:40:00,86.42,86.45,86.32,86.32,92506.0,79.1062,79.1336,79.0146,79.0146,92506.0
2023-02-03 11:50:00,86.32,86.37,86.27,86.3,112635.0,79.0146,79.0604,78.9689,78.9963,112635.0
2023-02-03 12:00:00,86.29,86.31,86.2,86.28,68150.0,78.9872,79.0055,78.9048,78.978,68150.0
2023-02-03 12:10:00,86.27,86.38,86.15,86.36,96310.0,78.9689,79.0696,78.859,79.0513,96310.0
2023-02-03 12:20:00,86.36,86.45,86.31,86.45,80848.0,79.0513,79.1336,79.0055,79.1336,80848.0
2023-02-03 12:30:00,86.44,86.55,86.44,86.53,56542.0,79.1245,79.2252,79.1245,79.2069,56542.0
2023-02-03 12:40:00,86.54,86.55,86.44,86.44,44699.0,79.216,79.2252,79.1245,79.1245,44699.0
2023-02-03 12:50:00,86.45,86.52,86.35,86.39,67216.0,79.1336,79.1977,79.0421,79.0787,67216.0
2023-02-03 13:00:00,86.39,86.4,86.16,86.16,99424.0,79.0787,79.0879,78.8682,78.8682,99424.0
2023-02-03 13:10:00,86.16,86.19,86.09,86.09,70877.0,78.8682,78.8956,78.8041,78.8041,70877.0
2023-02-03 13:20:00,86.09,86.17,86.0,86.03,97125.0,78.8041,78.8773,78.7217,78.7492,97125.0
2023-02-03 13:30:00,86.03,86.2,86.02,86.19,67650.0,78.7492,78.9048,78.74,78.8956,67650.0
2023-02-03 13:40:00,86.19,86.2,85.93,85.97,131325.0,78.8956,78.9048,78.6576,78.6943,131325.0
2023-02-03 13:50:00,85.97,86.16,85.97,86.1,57302.0,78.6943,78.8682,78.6943,78.8133,57302.0
2023-02-03 14:00:00,86.09,86.12,85.99,86.02,92183.0,78.8041,78.8316,78.7126,78.74,92183.0
2023-02-03 14:10:00,86.03,86.04,85.86,85.93,75040.0,78.7492,78.7583,78.5936,78.6576,75040.0
2023-02-03 14:20:00,85.95,85.97,85.83,85.94,93709.0,78.6759,78.6943,78.5661,78.6668,93709.0
2023-02-03 14:30:00,85.92,86.03,85.84,86.02,110138.0,78.6485,78.7492,78.5753,78.74,110138.0
2023-02-03 14:40:00,86.02,86.04,85.9,86.03,75428.0,78.74,78.7583,78.6302,78.7492,75428.0
2023-02-03 14:50:00,86.03,86.09,85.89,85.9,91449.0,78.7492,78.8041,78.621,78.6302,91449.0
2023-02-03 15:00:00,85.9,85.93,85.76,85.91,85275.0,78.6302,78.6576,78.502,78.6393,85275.0
2023-02-03 15:10:00,85.91,86.05,85.88,86.03,88261.0,78.6393,78.7675,78.6119,78.7492,88261.0
2023-02-03 15:20:00,86.04,86.04,85.92,85.95,93033.0,78.7583,78.7583,78.6485,78.6759,93033.0
2023-02-03 15:30:00,85.97,86.03,85.78,85.81,92124.0,78.6943,78.7492,78.5203,78.5478,92124.0
2023-02-03 15:40:00,85.81,85.95,85.76,85.79,139432.0,78.5478,78.6759,78.502,78.5295,139432.0
2023-02-03 15:50:00,85.79,85.79,85.61,85.77,428674.0,78.5295,78.5295,78.3647,78.5112,428674.0
2023-02-06 09:30:00,85.89,86.59,85.74,85.85,326092.0,78.621,79.2618,78.4837,78.5844,326092.0
2023-02-06 09:40:00,85.83,86.03,85.69,85.72,150192.0,78.5661,78.7492,78.438,78.4654,150192.0
2023-02-06 09:50:00,85.72,85.91,85.7,85.79,128433.0,78.4654,78.6393,78.4471,78.5295,128433.0
2023-02-06 10:00:00,85.79,85.8,85.51,85.52,148688.0,78.5295,78.5386,78.2732,78.2823,148688.0
2023-02-06 10:10:00,85.51,85.58,85.32,85.58,157861.0,78.2732,78.3373,78.0993,78.3373,157861.0
2023-02-06 10:20:00,85.58,85.65,85.37,85.46,116900.0,78.3373,78.4013,78.145,78.2274,116900.0
2023-02-06 10:30:00,85.47,85.61,85.4,85.53,106042.0,78.2366,78.3647,78.1725,78.2915,106042.0
2023-02-06 10:40:00,85.54,85.59,85.32,85.36,88418.0,78.3006,78.3464,78.0993,78.1359,88418.0
2023-02-06 10:50:00,85.37,85.57,85.37,85.42,130056.0,78.145,78.3281,78.145,78.1908,130056.0
2023-02-06 11:00:00,85.41,85.46,85.29,85.31,87881.0,78.1816,78.2274,78.0718,78.0901,87881.0
2023-02-06 11:10:00,85.3,85.46,85.29,85.41,90728.0,78.081,78.2274,78.0718,78.1816,90728.0
2023-02-06 11:20:00,85.41,85.55,85.34,85.35,124187.0,78.1816,78.3098,78.1176,78.1267,124187.0
2023-02-06 11:30:00,85.36,85.58,85.31,85.56,142796.0,78.1359,78.3373,78.0901,78.319,142796.0
2023-02-06 11:40:00,85.55,85.63,85.5,85.57,91615.0,78.3098,78.383,78.264,78.3281,91615.0
2023-02-06 11:50:00,85.57,85.57,85.43,85.48,76305.0,78.3281,78.3281,78.2,78.2457,76305.0
2023-02-06 12:00:00,85.47,85.6,85.46,85.56,85747.0,78.2366,78.3556,78.2274,78.319,85747.0
2023-02-06 12:10:00,85.56,85.65,85.43,85.47,89036.0,78.319,78.4013,78.2,78.2366,89036.0
2023-02-06 12:20:00,85.47,85.65,85.46,85.61,152561.0,78.2366,78.4013,78.2274,78.3647,152561.0
2023-02-06 12:30:00,85.62,85.73,85.61,85.72,76246.0,78.3739,78.4746,78.3647,78.4654,76246.0
2023-02-06 12:40:00,85.7,85.87,85.69,85.76,108231.0,78.4471,78.6027,78.438,78.502,108231.0
2023-02-06 12:50:00,85.77,85.81,85.7,85.8,78320.0,78.5112,78.5478,78.4471,78.5386,78320.0
2023-02-06 13:00:00,85.81,85.96,85.8,85.88,78080.0,78.5478,78.6851,78.5386,78.6119,78080.0
2023-02-06 13:10:00,85.86,85.87,85.72,85.84,114155.0,78.5936,78.6027,78.4654,78.5753,114155.0
2023-02-06 13:20:00,85.83,85.98,85.79,85.93,93400.0,78.5661,78.7034,78.5295,78.6576,93400.0
2023-02-06 13:30:00,85.94,85.94,85.8,85.82,86647.0,78.6668,78.6668,78.5386,78.557,86647.0
2023-02-06 13:40:00,85.82,85.85,85.73,85.75,66587.0,78.557,78.5844,78.4746,78.4929,66587.0
2023-02-06 13:50:00,85.75,85.85,85.58,85.59,95317.0,78.4929,78.5844,78.3373,78.3464,95317.0
2023-02-06 14:00:00,85.55,85.66,85.46,85.66,64303.0,78.3098,78.4105,78.2274,78.4105,64303.0
2023-02-06 14:10:00,85.65,85.78,85.64,85.76,68231.0,78.4013,78.5203,78.3922,78.502,68231.0
2023-02-06 14:20:00,85.76,85.76,85.65,85.68,66351.0,78.502,78.502,78.4013,78.4288,66351.0
2023-02-06 14:30:00,85.69,85.7,85.57,85.62,105367.0,78.438,78.4471,78.3281,78.3739,105367.0
2023-02-06 14:40:00,85.62,85.7,85.59,85.59,106637.0,78.3739,78.4471,78.3464,78.3464,106637.0
2023-02-06 14:50:00,85.59,85.73,85.55,85.73,79730.0,78.3464,78.4746,78.3098,78.4746,79730.0
2023-02-06 15:00:00,85.72,85.73,85.53,85.64,136784.0,78.4654,78.4746,78.2915,78.3922,136784.0
2023-02-06 15:10:00,85.64,85.64,85.37,85.39,155959.0,78.3922,78.3922,78.145,78.1633,155959.0
2023-02-06 15:20:00,85.39,85.45,85.27,85.28,175259.0,78.1633,78.2183,78.0535,78.0627,175259.0
2023-02-06 15:30:00,85.27,85.45,85.19,85.34,233570.0,78.0535,78.2183,77.9803,78.1176,233570.0
2023-02-06 15:40:00,85.34,85.46,85.33,85.4,189870.0,78.1176,78.2274,78.1084,78.1725,189870.0
2023-02-06 15:50:00,85.4,85.41,85.24,85.28,547712.0,78.1725,78.1816,78.026,78.0627,547712.0
2023-02-07 09:30:00,85.15,85.78,84.6,85.65,631791.0,77.9437,78.5203,77.4402,78.4013,631791.0
2023-02-07 09:40:00,85.59,85.96,85.37,85.53,396235.0,78.3464,78.6851,78.145,78.2915,396235.0
2023-02-07 09:50:00,85.5,85.59,85.26,85.44,156522.0,78.264,78.3464,78.0443,78.2091,156522.0
2023-02-07 10:00:00,85.45,85.83,85.41,85.8,241564.0,78.2183,78.5661,78.1816,78.5386,241564.0
2023-02-07 10:10:00,85.8,86.54,85.76,86.51,456128.0,78.5386,79.216,78.502,79.1886,456128.0
2023-02-07 10:20:00,86.5,86.63,86.28,86.38,290461.0,79.1794,79.2984,78.978,79.0696,290461.0
2023-02-07 10:30:00,86.39,86.42,86.07,86.09,159143.0,79.0787,79.1062,78.7858,78.8041,159143.0
2023-02-07 10:40:00,86.08,86.12,85.58,85.62,247807.0,78.7949,78.8316,78.3373,78.3739,247807.0
2023-02-07 10:50:00,85.6,85.84,85.52,85.65,281540.0,78.3556,78.5753,78.2823,78.4013,281540.0
2023-02-07 11:00:00,85.66,85.78,85.62,85.7,110907.0,78.4105,78.5203,78.3739,78.4471,110907.0
2023-02-07 11:10:00,85.69,85.73,85.59,85.64,102727.0,78.438,78.4746,78.3464,78.3922,102727.0
2023-02-07 11:20:00,85.64,85.65,85.53,85.65,127440.0,78.3922,78.4013,78.2915,78.4013,127440.0
2023-02-07 11:30:00,85.64,85.71,85.59,85.61,190006.0,78.3922,78.4563,78.3464,78.3647,190006.0
2023-02-07 11:40:00,85.61,85.73,85.55,85.63,97476.0,78.3647,78.4746,78.3098,78.383,97476.0
2023-02-07 11:50:00,85.64,85.69,85.47,85.56,284671.0,78.3922,78.438,78.2366,78.319,284671.0
2023-02-07 12:00:00,85.56,85.64,85.55,85.61,87698.0,78.319,78.3922,78.3098,78.3647,87698.0
2023-02-07 12:10:00,85.62,85.63,85.49,85.5,62184.0,78.3739,78.383,78.2549,78.264,62184.0
2023-02-07 12:20:00,85.5,85.54,85.43,85.47,97971.0,78.264,78.3006,78.2,78.2366,97971.0
2023-02-07 12:30:00,85.46,85.52,85.4,85.5,143787.0,78.2274,78.2823,78.1725,78.264,143787.0
2023-02-07 12:40:00,85.49,85.77,85.48,85.72,277270.0,78.2549,78.5112,78.2457,78.4654,277270.0
2023-02-07 12:50:00,85.71,85.9,85.66,85.72,424989.0,78.4563,78.6302,78.4105,78.4654,424989.0
2023-02-07 13:00:00,85.73,85.8,85.59,85.6,236845.0,78.4746,78.5386,78.3464,78.3556,236845.0
2023-02-07 13:10:00,85.6,85.66,85.42,85.6,188086.0,78.3556,78.4105,78.1908,78.3556,188086.0
2023-02-07 13:20:00,85.6,85.61,85.17,85.17,410532.0,78.3556,78.3647,77.962,77.962,410532.0
2023-02-07 13:30:00,85.17,85.2,84.95,85.19,183919.0,77.962,77.9894,77.7606,77.9803,183919.0
2023-02-07 13:40:00,85.19,85.28,85.1,85.12,129754.0,77.9803,78.0627,77.8979,77.9162,129754.0
2023-02-07 13:50:00,85.12,85.27,85.12,85.23,153103.0,77.9162,78.0535,77.9162,78.0169,153103.0
2023-02-07 14:00:00,85.22,85.51,85.21,85.51,294996.0,78.0077,78.2732,77.9986,78.2732,294996.0
2023-02-07 14:10:00,85.52,85.57,85.42,85.49,169566.0,78.2823,78.3281,78.1908,78.2549,169566.0
2023-02-07 14:20:00,85.5,85.73,85.41,85.73,206209.0,78.264,78.4746,78.1816,78.4746,206209.0
2023-02-07 14:30:00,85.73,85.79,85.58,85.77,232221.0,78.4746,78.5295,78.3373,78.5112,232221.0
2023-02-07 14:40:00,85.77,85.81,85.67,85.7,129617.0,78.5112,78.5478,78.4196,78.4471,129617.0
2023-02-07 14:50:00,85.7,85.79,85.67,85.77,137519.0,78.4471,78.5295,78.4196,78.5112,137519.0
2023-02-07 15:00:00,85.77,85.94,85.77,85.81,168665.0,78.5112,78.6668,78.5112,78.5478,168665.0
2023-02-07 15:10:00,85.82,85.93,85.75,85.9,233824.0,78.557,78.6576,78.4929,78.6302,233824.0
2023-02-07 15:20:00,85.91,86.01,85.84,85.97,213791.0,78.6393,78.7309,78.5753,78.6943,213791.0
2023-02-07 15:30:00,85.97,85.99,85.83,85.91,313324.0,78.6943,78.7126,78.5661,78.6393,313324.0
2023-02-07 15:40:00,85.91,85.99,85.82,85.9,393235.0,78.6393,78.7126,78.557,78.6302,393235.0
2023-02-07 15:50:00,85.91,86.15,85.82,86.02,871348.0,78.6393,78.859,78.557,78.74,871348.0
2023-02-08 09:30:00,87.89,88.87,87.75,88.16,1075750.0,80.4518,81.3488,80.3236,80.6989,1075750.0
2023-02-08 09:40:00,88.13,89.09,87.98,89.0,635431.0,80.6715,81.5502,80.5341,81.4678,635431.0
2023-02-08 09:50:00,89.0,89.6,88.95,89.27,789853.0,81.4678,82.017,81.4221,81.715,789853.0
2023-02-08 10:00:00,89.26,89.41,88.77,88.92,472136.0,81.7058,81.8431,81.2573,81.3946,472136.0
2023-02-08 10:10:00,88.92,89.27,88.68,89.18,260873.0,81.3946,81.715,81.1749,81.6326,260873.0
2023-02-08 10:20:00,89.18,89.48,89.1,89.15,325582.0,81.6326,81.9072,81.5594,81.6051,325582.0
2023-02-08 10:30:00,89.14,89.34,88.93,89.3,242080.0,81.596,81.779,81.4037,81.7424,242080.0
2023-02-08 10:40:00,89.3,89.64,89.25,89.34,499284.0,81.7424,82.0537,81.6967,81.779,499284.0
2023-02-08 10:50:00,89.33,89.86,89.28,89.68,496263.0,81.7699,82.255,81.7241,82.0903,496263.0
2023-02-08 11:00:00,89.66,89.8,89.41,89.5,256614.0,82.072,82.2001,81.8431,81.9255,256614.0
2023-02-08 11:10:00,89.5,89.69,89.48,89.53,207526.0,81.9255,82.0994,81.9072,81.953,207526.0
2023-02-08 11:20:00,89.51,89.56,89.29,89.35,261753.0,81.9347,81.9804,81.7333,81.7882,261753.0
2023-02-08 11:30:00,89.34,89.72,89.31,89.72,160050.0,81.779,82.1269,81.7516,82.1269,160050.0
2023-02-08 11:40:00,89.71,89.71,89.35,89.69,179279.0,82.1177,82.1177,81.7882,82.0994,179279.0
2023-02-08 11:50:00,89.69,89.84,89.64,89.76,149456.0,82.0994,82.2367,82.0537,82.1635,149456.0
2023-02-08 12:00:00,89.76,89.85,89.55,89.64,146007.0,82.1635,82.2459,81.9713,82.0537,146007.0
2023-02-08 12:10:00,89.64,89.92,89.62,89.92,180941.0,82.0537,82.31,82.0354,82.31,180941.0
2023-02-08 12:20:00,89.91,90.09,89.9,90.0,245061.0,82.3008,82.4656,82.2917,82.3832,245061.0
2023-02-08 12:30:00,90.0,90.08,89.92,89.98,141657.0,82.3832,82.4564,82.31,82.3649,141657.0
2023-02-08 12:40:00,89.98,89.99,89.63,89.86,196460.0,82.3649,82.374,82.0445,82.255,196460.0
2023-02-08 12:50:00,89.86,89.96,89.79,89.93,147468.0,82.255,82.3466,82.191,82.3191,147468.0
2023-02-08 13:00:00,89.93,89.96,89.55,89.56,141215.0,82.3191,82.3466,81.9713,81.9804,141215.0
2023-02-08 13:10:00,89.56,89.77,89.55,89.75,182882.0,81.9804,82.1727,81.9713,82.1544,182882.0
2023-02-08 13:20:00,89.75,89.99,89.73,89.88,173232.0,82.1544,82.374,82.136,82.2733,173232.0
2023-02-08 13:30:00,89.88,89.92,89.79,89.81,104904.0,82.2733,82.31,82.191,82.2093,104904.0
2023-02-08 13:40:00,89.81,89.97,89.73,89.93,101674.0,82.2093,82.3557,82.136,82.3191,101674.0
2023-02-08 13:50:00,89.92,89.98,89.78,89.96,138549.0,82.31,82.3649,82.1818,82.3466,138549.0
2023-02-08 14:00:00,89.96,89.98,89.91,89.95,119528.0,82.3466,82.3649,82.3008,82.3374,119528.0
2023-02-08 14:10:00,89.95,90.18,89.92,90.18,173205.0,82.3374,82.548,82.31,82.548,173205.0
2023-02-08 14:20:00,90.17,90.25,90.09,90.11,214662.0,82.5388,82.612,82.4656,82.4839,214662.0
2023-02-08 14:30:00,90.1,90.12,89.96,90.04,139248.0,82.4747,82.493,82.3466,82.4198,139248.0
2023-02-08 14:40:00,90.04,90.04,89.73,89.75,184504.0,82.4198,82.4198,82.136,82.1544,184504.0
2023-02-08 14:50:00,89.75,89.85,89.47,89.84,232591.0,82.1544,82.2459,81.898,82.2367,232591.0
2023-02-08 15:00:00,89.84,89.93,89.69,89.89,200829.0,82.2367,82.3191,82.0994,82.2825,200829.0
2023-02-08 15:10:00,89.88,89.9,89.54,89.56,221435.0,82.2733,82.2917,81.9621,81.9804,221435.0
2023-02-08 15:20:00,89.56,89.67,89.45,89.64,323352.0,81.9804,82.0811,81.8797,82.0537,323352.0
2023-02-08 15:30:00,89.63,89.77,89.41,89.53,394666.0,82.0445,82.1727,81.8431,81.953,394666.0
2023-02-08 15:40:00,89.54,89.54,89.15,89.17,512127.0,81.9621,81.9621,81.6051,81.6234,512127.0
2023-02-08 15:50:00,89.16,89.22,88.95,88.96,893219.0,81.6143,81.6692,81.4221,81.4312,893219.0
2023-02-09 09:30:00,89.33,89.84,89.27,89.43,342307.0,81.7699,82.2367,81.715,81.8614,342307.0
2023-02-09 09:40:00,89.44,89.47,89.2,89.28,162749.0,81.8706,81.898,81.6509,81.7241,162749.0
2023-02-09 09:50:00,89.29,89.7,89.25,89.6,172200.0,81.7333,82.1086,81.6967,82.017,172200.0
2023-02-09 10:00:00,89.62,89.65,89.4,89.59,147072.0,82.0354,82.0628,81.834,82.0079,147072.0
2023-02-09 10:10:00,89.58,89.97,89.56,89.9,186755.0,81.9987,82.3557,81.9804,82.2917,186755.0
2023-02-09 10:20:00,89.91,90.15,89.89,90.11,176319.0,82.3008,82.5205,82.2825,82.4839,176319.0
2023-02-09 10:30:00,90.12,90.29,90.03,90.2,190856.0,82.493,82.6486,82.4107,82.5663,190856.0
2023-02-09 10:40:00,90.19,90.48,90.04,90.43,263967.0,82.5571,82.8226,82.4198,82.7768,263967.0
2023-02-09 10:50:00,90.43,90.62,90.37,90.48,279422.0,82.7768,82.9507,82.7219,82.8226,279422.0
2023-02-09 11:00:00,90.47,90.47,90.26,90.27,192896.0,82.8134,82.8134,82.6212,82.6303,192896.0
2023-02-09 11:10:00,90.27,90.53,90.26,90.32,136779.0,82.6303,82.8683,82.6212,82.6761,136779.0
2023-02-09 11:20:00,90.33,90.34,89.99,90.1,169728.0,82.6853,82.6944,82.374,82.4747,169728.0
2023-02-09 11:30:00,90.09,90.14,89.99,90.09,100294.0,82.4656,82.5113,82.374,82.4656,100294.0
2023-02-09 11:40:00,90.09,90.23,90.0,90.19,81687.0,82.4656,82.5937,82.3832,82.5571,81687.0
2023-02-09 11:50:00,90.19,90.23,90.07,90.18,97734.0,82.5571,82.5937,82.4473,82.548,97734.0
2023-02-09 12:00:00,90.19,90.29,90.04,90.19,93409.0,82.5571,82.6486,82.4198,82.5571,93409.0
2023-02-09 12:10:00,90.2,90.3,90.16,90.27,106634.0,82.5663,82.6578,82.5297,82.6303,106634.0
2023-02-09 12:20:00,90.27,90.48,90.25,90.39,106163.0,82.6303,82.8226,82.612,82.7402,106163.0
2023-02-09 12:30:00,90.39,90.39,90.23,90.25,120090.0,82.7402,82.7402,82.5937,82.612,120090.0
2023-02-09 12:40:00,90.24,90.37,90.08,90.18,159358.0,82.6029,82.7219,82.4564,82.548,159358.0
2023-02-09 12:50:00,90.18,90.21,90.06,90.17,108749.0,82.548,82.5754,82.4381,82.5388,108749.0
2023-02-09 13:00:00,90.17,90.18,90.04,90.09,81707.0,82.5388,82.548,82.4198,82.4656,81707.0
2023-02-09 13:10:00,90.09,90.11,90.04,90.05,87567.0,82.4656,82.4839,82.4198,82.429,87567.0
2023-02-09 13:20:00,90.06,90.24,90.03,90.14,973662.0,82.4381,82.6029,82.4107,82.5113,973662.0
2023-02-09 13:30:00,90.15,90.2,90.07,90.15,91632.0,82.5205,82.5663,82.4473,82.5205,91632.0
2023-02-09 13:40:00,90.15,90.15,90.01,90.11,96477.0,82.5205,82.5205,82.3923,82.4839,96477.0
2023-02-09 13:50:00,90.12,90.14,90.04,90.12,100887.0,82.493,82.5113,82.4198,82.493,100887.0
2023-02-09 14:00:00,90.11,90.16,89.91,89.96,160521.0,82.4839,82.5297,82.3008,82.3466,160521.0
2023-02-09 14:10:00,89.96,89.99,89.87,89.99,138796.0,82.3466,82.374,82.2642,82.374,138796.0
2023-02-09 14:20:00,90.0,90.01,89.89,89.95,116321.0,82.3832,82.3923,82.2825,82.3374,116321.0
2023-02-09 14:30:00,89.96,90.08,89.95,89.98,130114.0,82.3466,82.4564,82.3374,82.3649,130114.0
2023-02-09 14:40:00,89.98,90.02,89.87,89.9,85360.0,82.3649,82.4015,82.2642,82.2917,85360.0
2023-02-09 14:50:00,89.89,89.9,89.8,89.89,96699.0,82.2825,82.2917,82.2001,82.2825,96699.0
2023-02-09 15:00:00,89.9,90.01,89.88,90.01,162139.0,82.2917,82.3923,82.2733,82.3923,162139.0
2023-02-09 15:10:00,90.01,90.04,89.93,89.95,149956.0,82.3923,82.4198,82.3191,82.3374,149956.0
2023-02-09 15:20:00,89.96,90.01,89.9,89.93,239984.0,82.3466,82.3923,82.2917,82.3191,239984.0
2023-02-09 15:30:00,89.93,90.03,89.77,89.99,299166.0,82.3191,82.4107,82.1727,82.374,299166.0
2023-02-09 15:40:00,90.0,90.18,89.97,90.11,324062.0,82.3832,82.548,82.3557,82.4839,324062.0
2023-02-09 15:50:00,90.1,90.24,89.92,90.08,780413.0,82.4747,82.6029,82.31,82.4564,780413.0
2023-02-10 09:30:00,90.34,90.6,90.0,90.14,362649.0,82.6944,82.9324,82.3832,82.5113,362649.0
2023-02-10 09:40:00,90.11,90.11,89.76,89.9,128943.0,82.4839,82.4839,82.1635,82.2917,128943.0
2023-02-10 09:50:00,89.9,90.23,89.81,90.19,146134.0,82.2917,82.5937,82.2093,82.5571,146134.0
2023-02-10 10:00:00,90.17,90.3,89.97,90.05,166195.0,82.5388,82.6578,82.3557,82.429,166195.0
2023-02-10 10:10:00,90.06,90.08,89.65,89.69,171209.0,82.4381,82.4564,82.0628,82.0994,171209.0
2023-02-10 10:20:00,89.71,89.8,89.67,89.75,102289.0,82.1177,82.2001,82.0811,82.1544,102289.0
2023-02-10 10:30:00,89.74,89.81,89.53,89.79,163586.0,82.1452,82.2093,81.953,82.191,163586.0
2023-02-10 10:40:00,89.79,89.86,89.65,89.73,128181.0,82.191,82.255,82.0628,82.136,128181.0
2023-02-10 10:50:00,89.73,89.79,89.63,89.75,104205.0,82.136,82.191,82.0445,82.1544,104205.0
2023-02-10 11:00:00,89.75,89.87,89.69,89.85,119015.0,82.1544,82.2642,82.0994,82.2459,119015.0
2023-02-10 11:10:00,89.86,89.9,89.71,89.81,96458.0,82.255,82.2917,82.1177,82.2093,96458.0
2023-02-10 11:20:00,89.81,89.88,89.73,89.73,124741.0,82.2093,82.2733,82.136,82.136,124741.0
2023-02-10 11:30:00,89.73,90.04,89.7,90.03,79931.0,82.136,82.4198,82.1086,82.4107,79931.0
2023-02-10 11:40:00,90.03,90.18,89.98,90.06,132937.0,82.4107,82.548,82.3649,82.4381,132937.0
2023-02-10 11:50:00,90.06,90.09,89.98,90.02,77129.0,82.4381,82.4656,82.3649,82.4015,77129.0
2023-02-10 12:00:00,90.03,90.06,89.92,89.94,87668.0,82.4107,82.4381,82.31,82.3283,87668.0
2023-02-10 12:10:00,89.94,89.98,89.82,89.91,69320.0,82.3283,82.3649,82.2184,82.3008,69320.0
2023-02-10 12:20:00,89.91,90.06,89.9,90.05,56221.0,82.3008,82.4381,82.2917,82.429,56221.0
2023-02-10 12:30:00,90.06,90.25,90.04,90.15,75138.0,82.4381,82.612,82.4198,82.5205,75138.0
2023-02-10 12:40:00,90.14,90.18,90.03,90.17,49186.0,82.5113,82.548,82.4107,82.5388,49186.0
2023-02-10 12:50:00,90.16,90.2,90.09,90.09,56134.0,82.5297,82.5663,82.4656,82.4656,56134.0
2023-02-10 13:00:00,90.09,90.16,90.06,90.08,82507.0,82.4656,82.5297,82.4381,82.4564,82507.0
2023-02-10 13:10:00,90.09,90.13,90.05,90.07,67131.0,82.4656,82.5022,82.429,82.4473,67131.0
2023-02-10 13:20:00,90.07,90.19,90.05,90.11,53390.0,82.4473,82.5571,82.429,82.4839,53390.0
2023-02-10 13:30:00,90.11,90.13,90.05,90.13,36929.0,82.4839,82.5022,82.429,82.5022,36929.0
2023-02-10 13:40:00,90.14,90.18,90.04,90.16,57932.0,82.5113,82.548,82.4198,82.5297,57932.0
2023-02-10 13:50:00,90.16,90.19,90.09,90.16,51421.0,82.5297,82.5571,82.4656,82.5297,51421.0
2023-02-10 14:00:00,90.16,90.18,89.94,89.95,89018.0,82.5297,82.548,82.3283,82.3374,89018.0
2023-02-10 14:10:00,89.95,90.0,89.92,89.98,76839.0,82.3374,82.3832,82.31,82.3649,76839.0
2023-02-10 14:20:00,89.97,90.03,89.85,89.89,63724.0,82.3557,82.4107,82.2459,82.2825,63724.0
2023-02-10 14:30:00,89.9,90.01,89.81,89.95,72126.0,82.2917,82.3923,82.2093,82.3374,72126.0
2023-02-10 14:40:00,89.95,89.99,89.89,89.98,68411.0,82.3374,82.374,82.2825,82.3649,68411.0
2023-02-10 14:50:00,89.97,90.0,89.88,89.91,76991.0,82.3557,82.3832,82.2733,82.3008,76991.0
2023-02-10 15:00:00,89.93,89.97,89.87,89.95,158308.0,82.3191,82.3557,82.2642,82.3374,158308.0
2023-02-10 15:10:00,89.95,89.96,89.75,89.76,102429.0,82.3374,82.3466,82.1544,82.1635,102429.0
2023-02-10 15:20:00,89.76,89.8,89.69,89.79,134585.0,82.1635,82.2001,82.0994,82.191,134585.0
2023-02-10 15:30:00,89.81,89.84,89.74,89.81,213524.0,82.2093,82.2367,82.1452,82.2093,213524.0
2023-02-10 15:40:00,89.82,89.83,89.72,89.78,200431.0,82.2184,82.2276,82.1269,82.1818,200431.0
2023-02-10 15:50:00,89.77,89.77,89.5,89.66,701246.0,82.1727,82.1727,81.9255,82.072,701246.0
2023-02-13 09:30:00,89.58,90.25,89.56,90.23,351654.0,81.9987,82.612,81.9804,82.5937,351654.0
2023-02-13 09:40:00,90.25,90.38,90.05,90.24,181643.0,82.612,82.731,82.429,82.6029,181643.0
2023-02-13 09:50:00,90.26,90.3,89.79,89.93,146293.0,82.6212,82.6578,82.191,82.3191,146293.0
2023-02-13 10:00:00,89.93,90.58,89.92,90.54,157799.0,82.3191,82.9141,82.31,82.8775,157799.0
2023-02-13 10:10:00,90.53,90.54,90.36,90.43,111465.0,82.8683,82.8775,82.7127,82.7768,111465.0
2023-02-13 10:20:00,90.43,90.5,90.31,90.41,90229.0,82.7768,82.8409,82.667,82.7585,90229.0
2023-02-13 10:30:00,90.41,90.42,90.22,90.24,75683.0,82.7585,82.7676,82.5846,82.6029,75683.0
2023-02-13 10:40:00,90.25,90.27,90.13,90.2,92071.0,82.612,82.6303,82.5022,82.5663,92071.0
2023-02-13 10:50:00,90.19,90.23,90.03,90.05,119109.0,82.5571,82.5937,82.4107,82.429,119109.0
2023-02-13 11:00:00,90.05,90.06,89.9,89.92,89693.0,82.429,82.4381,82.2917,82.31,89693.0
2023-02-13 11:10:00,89.92,89.96,89.74,89.86,125429.0,82.31,82.3466,82.1452,82.255,125429.0
2023-02-13 11:20:00,89.87,89.87,89.73,89.81,154321.0,82.2642,82.2642,82.136,82.2093,154321.0
2023-02-13 11:30:00,89.81,89.87,89.59,89.61,128498.0,82.2093,82.2642,82.0079,82.0262,128498.0
2023-02-13 11:40:00,89.61,89.74,89.6,89.72,124045.0,82.0262,82.1452,82.017,82.1269,124045.0
2023-02-13 11:50:00,89.73,89.76,89.57,89.65,111803.0,82.136,82.1635,81.9896,82.0628,111803.0
2023-02-13 12:00:00,89.65,89.66,89.57,89.61,96182.0,82.0628,82.072,81.9896,82.0262,96182.0
2023-02-13 12:10:00,89.61,89.62,89.49,89.51,85232.0,82.0262,82.0354,81.9164,81.9347,85232.0
2023-02-13 12:20:00,89.52,89.56,89.42,89.48,91023.0,81.9438,81.9804,81.8523,81.9072,91023.0
2023-02-13 12:30:00,89.48,89.49,89.31,89.33,112783.0,81.9072,81.9164,81.7516,81.7699,112783.0
2023-02-13 12:40:00,89.34,89.36,89.28,89.33,81675.0,81.779,81.7974,81.7241,81.7699,81675.0
2023-02-13 12:50:00,89.33,89.33,89.23,89.28,100093.0,81.7699,81.7699,81.6784,81.7241,100093.0
2023-02-13 13:00:00,89.28,89.35,89.27,89.33,82933.0,81.7241,81.7882,81.715,81.7699,82933.0
2023-02-13 13:10:00,89.34,89.35,89.26,89.34,63561.0,81.779,81.7882,81.7058,81.779,63561.0
2023-02-13 13:20:00,89.34,89.35,89.14,89.14,102533.0,81.779,81.7882,81.596,81.596,102533.0
2023-02-13 13:30:00,89.15,89.25,89.14,89.17,67048.0,81.6051,81.6967,81.596,81.6234,67048.0
2023-02-13 13:40:00,89.17,89.33,89.14,89.28,88740.0,81.6234,81.7699,81.596,81.7241,88740.0
2023-02-13 13:50:00,89.28,89.31,89.21,89.27,79100.0,81.7241,81.7516,81.6601,81.715,79100.0
2023-02-13 14:00:00,89.27,89.3,89.19,89.2,83726.0,81.715,81.7424,81.6417,81.6509,83726.0
2023-02-13 14:10:00,89.2,89.4,89.17,89.35,124841.0,81.6509,81.834,81.6234,81.7882,124841.0
2023-02-13 14:20:00,89.34,89.4,89.24,89.25,87589.0,81.779,81.834,81.6875,81.6967,87589.0
2023-02-13 14:30:00,89.25,89.26,89.17,89.22,102621.0,81.6967,81.7058,81.6234,81.6692,102621.0
2023-02-13 14:40:00,89.21,89.35,89.17,89.3,106877.0,81.6601,81.7882,81.6234,81.7424,106877.0
2023-02-13 14:50:00,89.3,89.37,89.29,89.34,81632.0,81.7424,81.8065,81.7333,81.779,81632.0
2023-02-13 15:00:00,89.34,89.43,89.31,89.36,94061.0,81.779,81.8614,81.7516,81.7974,94061.0
2023-02-13 15:10:00,89.35,89.37,89.22,89.24,109548.0,81.7882,81.8065,81.6692,81.6875,109548.0
2023-02-13 15:20:00,89.23,89.37,89.23,89.34,123389.0,81.6784,81.8065,81.6784,81.779,123389.0
2023-02-13 15:30:00,89.34,89.45,89.32,89.45,139962.0,81.779,81.8797,81.7607,81.8797,139962.0
2023-02-13 15:40:00,89.45,89.59,89.43,89.56,212097.0,81.8797,82.0079,81.8614,81.9804,212097.0
2023-02-13 15:50:00,89.57,89.88,89.57,89.87,593256.0,81.9896,82.2733,81.9896,82.2642,593256.0
2023-02-14 09:30:00,89.87,89.99,89.35,89.35,157386.0,82.2642,82.374,81.7882,81.7882,157386.0
2023-02-14 09:40:00,89.35,89.45,89.04,89.44,120735.0,81.7882,81.8797,81.5044,81.8706,120735.0
2023-02-14 09:50:00,89.47,89.65,89.43,89.48,115374.0,81.898,82.0628,81.8614,81.9072,115374.0
2023-02-14 10:00:00,89.47,89.6,89.22,89.43,263721.0,81.898,82.017,81.6692,81.8614,263721.0
2023-02-14 10:10:00,89.41,89.51,89.29,89.4,118617.0,81.8431,81.9347,81.7333,81.834,118617.0
2023-02-14 10:20:00,89.38,89.48,89.01,89.06,112827.0,81.8157,81.9072,81.477,81.5227,112827.0
2023-02-14 10:30:00,89.06,89.18,88.87,88.9,134711.0,81.5227,81.6326,81.3488,81.3763,134711.0
2023-02-14 10:40:00,88.89,88.97,88.81,88.86,103383.0,81.3671,81.4404,81.2939,81.3397,103383.0
2023-02-14 10:50:00,88.85,88.85,88.59,88.78,115890.0,81.3305,81.3305,81.0925,81.2664,115890.0
2023-02-14 11:00:00,88.78,89.19,88.76,89.13,67708.0,81.2664,81.6417,81.2481,81.5868,67708.0
2023-02-14 11:10:00,89.14,89.27,89.08,89.24,84081.0,81.596,81.715,81.5411,81.6875,84081.0
2023-02-14 11:20:00,89.24,89.28,88.92,88.95,113151.0,81.6875,81.7241,81.3946,81.4221,113151.0
2023-02-14 11:30:00,88.93,88.93,88.67,88.74,75687.0,81.4037,81.4037,81.1658,81.2298,75687.0
2023-02-14 11:40:00,88.74,88.83,88.64,88.79,64795.0,81.2298,81.3122,81.1383,81.2756,64795.0
2023-02-14 11:50:00,88.79,88.8,88.56,88.67,129733.0,81.2756,81.2848,81.0651,81.1658,129733.0
2023-02-14 12:00:00,88.67,88.93,88.62,88.9,152179.0,81.1658,81.4037,81.12,81.3763,152179.0
2023-02-14 12:10:00,88.88,89.11,88.88,89.07,91988.0,81.358,81.5685,81.358,81.5319,91988.0
2023-02-14 12:20:00,89.07,89.11,88.88,88.94,48611.0,81.5319,81.5685,81.358,81.4129,48611.0
2023-02-14 12:30:00,88.93,88.99,88.89,88.92,41304.0,81.4037,81.4587,81.3671,81.3946,41304.0
2023-02-14 12:40:00,88.92,88.99,88.83,88.94,51772.0,81.3946,81.4587,81.3122,81.4129,51772.0
2023-02-14 12:50:00,88.93,88.97,88.81,88.88,65241.0,81.4037,81.4404,81.2939,81.358,65241.0
2023-02-14 13:00:00,88.88,89.08,88.82,88.97,77855.0,81.358,81.5411,81.3031,81.4404,77855.0
2023-02-14 13:10:00,88.97,89.21,88.96,89.12,82255.0,81.4404,81.6601,81.4312,81.5777,82255.0
2023-02-14 13:20:00,89.11,89.13,89.05,89.08,82363.0,81.5685,81.5868,81.5136,81.5411,82363.0
2023-02-14 13:30:00,89.08,89.13,88.85,88.85,83135.0,81.5411,81.5868,81.3305,81.3305,83135.0
2023-02-14 13:40:00,88.85,88.9,88.76,88.82,127031.0,81.3305,81.3763,81.2481,81.3031,127031.0
2023-02-14 13:50:00,88.81,88.9,88.77,88.83,70314.0,81.2939,81.3763,81.2573,81.3122,70314.0
2023-02-14 14:00:00,88.83,88.93,88.7,88.73,109649.0,81.3122,81.4037,81.1932,81.2207,109649.0
2023-02-14 14:10:00,88.74,88.86,88.72,88.84,51784.0,81.2298,81.3397,81.2115,81.3214,51784.0
2023-02-14 14:20:00,88.84,88.86,88.65,88.67,84468.0,81.3214,81.3397,81.1474,81.1658,84468.0
2023-02-14 14:30:00,88.66,88.75,88.61,88.61,139441.0,81.1566,81.239,81.1108,81.1108,139441.0
2023-02-14 14:40:00,88.62,88.64,88.4,88.55,156725.0,81.12,81.1383,80.9186,81.0559,156725.0
2023-02-14 14:50:00,88.55,88.56,88.42,88.43,87592.0,81.0559,81.0651,80.9369,80.9461,87592.0
2023-02-14 15:00:00,88.44,88.47,88.18,88.21,235426.0,80.9552,80.9827,80.7172,80.7447,235426.0
2023-02-14 15:10:00,88.21,88.34,88.14,88.3,159239.0,80.7447,80.8637,80.6806,80.8271,159239.0
2023-02-14 15:20:00,88.31,88.46,88.26,88.29,161595.0,80.8362,80.9735,80.7905,80.8179,161595.0
2023-02-14 15:30:00,88.29,88.36,88.23,88.3,177421.0,80.8179,80.882,80.763,80.8271,177421.0
2023-02-14 15:40:00,88.3,88.54,88.26,88.48,316636.0,80.8271,81.0468,80.7905,80.9918,316636.0
2023-02-14 15:50:00,88.48,88.61,88.34,88.53,737626.0,80.9918,81.1108,80.8637,81.0376,737626.0
2023-02-15 09:30:00,87.92,88.16,87.76,88.12,207166.0,80.4792,80.6989,80.3328,80.6623,207166.0
2023-02-15 09:40:00,88.11,88.28,87.9,87.94,149587.0,80.6531,80.8088,80.4609,80.4975,149587.0
2023-02-15 09:50:00,87.94,88.03,87.8,87.8,124216.0,80.4975,80.5799,80.3694,80.3694,124216.0
2023-02-15 10:00:00,87.77,88.02,87.76,87.87,116259.0,80.3419,80.5708,80.3328,80.4335,116259.0
2023-02-15 10:10:00,87.86,88.04,87.8,87.95,144168.0,80.4243,80.5891,80.3694,80.5067,144168.0
2023-02-15 10:20:00,87.95,88.05,87.74,87.77,110188.0,80.5067,80.5982,80.3145,80.3419,110188.0
2023-02-15 10:30:00,87.77,87.98,87.77,87.93,77345.0,80.3419,80.5341,80.3419,80.4884,77345.0
2023-02-15 10:40:00,87.95,87.99,87.86,87.87,111235.0,80.5067,80.5433,80.4243,80.4335,111235.0
2023-02-15 10:50:00,87.87,88.02,87.84,87.96,111311.0,80.4335,80.5708,80.406,80.5158,111311.0
2023-02-15 11:00:00,87.95,88.08,87.87,88.04,71857.0,80.5067,80.6257,80.4335,80.5891,71857.0
2023-02-15 11:10:00,88.07,88.15,88.03,88.13,95363.0,80.6165,80.6898,80.5799,80.6715,95363.0
2023-02-15 11:20:00,88.12,88.32,88.1,88.32,94783.0,80.6623,80.8454,80.644,80.8454,94783.0
2023-02-15 11:30:00,88.33,88.33,88.13,88.27,92695.0,80.8545,80.8545,80.6715,80.7996,92695.0
2023-02-15 11:40:00,88.27,88.47,88.26,88.42,69558.0,80.7996,80.9827,80.7905,80.9369,69558.0
2023-02-15 11:50:00,88.42,88.46,88.25,88.25,55852.0,80.9369,80.9735,80.7813,80.7813,55852.0
2023-02-15 12:00:00,88.25,88.28,88.15,88.27,65742.0,80.7813,80.8088,80.6898,80.7996,65742.0
2023-02-15 12:10:00,88.27,88.29,88.12,88.15,49851.0,80.7996,80.8179,80.6623,80.6898,49851.0
2023-02-15 12:20:00,88.16,88.21,88.12,88.13,57646.0,80.6989,80.7447,80.6623,80.6715,57646.0
2023-02-15 12:30:00,88.13,88.19,88.09,88.13,75040.0,80.6715,80.7264,80.6348,80.6715,75040.0
2023-02-15 12:40:00,88.13,88.19,88.1,88.13,67749.0,80.6715,80.7264,80.644,80.6715,67749.0
2023-02-15 12:50:00,88.13,88.17,87.98,88.0,111110.0,80.6715,80.7081,80.5341,80.5525,111110.0
2023-02-15 13:00:00,88.0,88.01,87.94,88.01,57165.0,80.5525,80.5616,80.4975,80.5616,57165.0
2023-02-15 13:10:00,88.0,88.09,87.98,88.06,70016.0,80.5525,80.6348,80.5341,80.6074,70016.0
2023-02-15 13:20:00,88.07,88.12,88.05,88.12,45191.0,80.6165,80.6623,80.5982,80.6623,45191.0
2023-02-15 13:30:00,88.12,88.14,88.06,88.1,35200.0,80.6623,80.6806,80.6074,80.644,35200.0
2023-02-15 13:40:00,88.1,88.2,88.09,88.13,64786.0,80.644,80.7355,80.6348,80.6715,64786.0
2023-02-15 13:50:00,88.14,88.2,88.11,88.17,55903.0,80.6806,80.7355,80.6531,80.7081,55903.0
2023-02-15 14:00:00,88.18,88.19,88.07,88.11,48722.0,80.7172,80.7264,80.6165,80.6531,48722.0
2023-02-15 14:10:00,88.12,88.17,88.07,88.12,76708.0,80.6623,80.7081,80.6165,80.6623,76708.0
2023-02-15 14:20:00,88.13,88.13,87.97,88.0,77926.0,80.6715,80.6715,80.525,80.5525,77926.0
2023-02-15 14:30:00,88.0,88.06,87.96,87.99,48226.0,80.5525,80.6074,80.5158,80.5433,48226.0
2023-02-15 14:40:00,88.0,88.06,87.97,87.97,56366.0,80.5525,80.6074,80.525,80.525,56366.0
2023-02-15 14:50:00,87.98,87.99,87.86,87.88,66277.0,80.5341,80.5433,80.4243,80.4426,66277.0
2023-02-15 15:00:00,87.88,87.98,87.87,87.98,68898.0,80.4426,80.5341,80.4335,80.5341,68898.0
2023-02-15 15:10:00,87.97,87.99,87.9,87.95,84714.0,80.525,80.5433,80.4609,80.5067,84714.0
2023-02-15 15:20:00,87.96,88.08,87.94,88.04,107840.0,80.5158,80.6257,80.4975,80.5891,107840.0
2023-02-15 15:30:00,88.04,88.23,88.03,88.23,105639.0,80.5891,80.763,80.5799,80.763,105639.0
2023-02-15 15:40:00,88.23,88.35,88.22,88.31,179774.0,80.763,80.8728,80.7538,80.8362,179774.0
2023-02-15 15:50:00,88.32,88.37,88.15,88.37,441050.0,80.8454,80.8911,80.6898,80.8911,441050.0
2023-02-16 09:30:00,87.47,88.07,87.35,87.92,266351.0,80.0673,80.6165,79.9575,80.4792,266351.0
2023-02-16 09:40:00,87.93,87.94,87.75,87.8,112426.0,80.4884,80.4975,80.3236,80.3694,112426.0
2023-02-16 09:50:00,87.8,87.89,87.63,87.67,100276.0,80.3694,80.4518,80.2138,80.2504,100276.0
2023-02-16 10:00:00,87.67,87.82,87.62,87.68,114444.0,80.2504,80.3877,80.2046,80.2595,114444.0
2023-02-16 10:10:00,87.69,87.95,87.69,87.92,217654.0,80.2687,80.5067,80.2687,80.4792,217654.0
2023-02-16 10:20:00,87.91,87.91,87.54,87.63,177585.0,80.4701,80.4701,80.1314,80.2138,177585.0
2023-02-16 10:30:00,87.63,87.81,87.56,87.75,252501.0,80.2138,80.3785,80.1497,80.3236,252501.0
2023-02-16 10:40:00,87.76,87.82,87.63,87.65,104773.0,80.3328,80.3877,80.2138,80.2321,104773.0
2023-02-16 10:50:00,87.66,87.7,87.6,87.66,116804.0,80.2412,80.2778,80.1863,80.2412,116804.0
2023-02-16 11:00:00,87.67,87.85,87.66,87.69,76295.0,80.2504,80.4151,80.2412,80.2687,76295.0
2023-02-16 11:10:00,87.7,87.81,87.64,87.68,140361.0,80.2778,80.3785,80.2229,80.2595,140361.0
2023-02-16 11:20:00,87.68,88.0,87.65,87.99,111051.0,80.2595,80.5525,80.2321,80.5433,111051.0
2023-02-16 11:30:00,87.99,88.06,87.8,87.84,68718.0,80.5433,80.6074,80.3694,80.406,68718.0
2023-02-16 11:40:00,87.84,87.9,87.8,87.87,50740.0,80.406,80.4609,80.3694,80.4335,50740.0
2023-02-16 11:50:00,87.86,87.93,87.83,87.92,71827.0,80.4243,80.4884,80.3968,80.4792,71827.0
2023-02-16 12:00:00,87.92,87.95,87.89,87.92,48004.0,80.4792,80.5067,80.4518,80.4792,48004.0
2023-02-16 12:10:00,87.92,88.01,87.88,87.88,93038.0,80.4792,80.5616,80.4426,80.4426,93038.0
2023-02-16 12:20:00,87.88,87.97,87.87,87.9,77878.0,80.4426,80.525,80.4335,80.4609,77878.0
2023-02-16 12:30:00,87.9,88.0,87.87,87.98,82751.0,80.4609,80.5525,80.4335,80.5341,82751.0
2023-02-16 12:40:00,87.98,88.02,87.94,88.01,79434.0,80.5341,80.5708,80.4975,80.5616,79434.0
2023-02-16 12:50:00,88.01,88.01,87.9,87.95,95190.0,80.5616,80.5616,80.4609,80.5067,95190.0
2023-02-16 13:00:00,87.95,88.26,87.95,88.25,90217.0,80.5067,80.7905,80.5067,80.7813,90217.0
2023-02-16 13:10:00,88.25,88.36,88.23,88.26,137588.0,80.7813,80.882,80.763,80.7905,137588.0
2023-02-16 13:20:00,88.27,88.32,88.2,88.26,98391.0,80.7996,80.8454,80.7355,80.7905,98391.0
2023-02-16 13:30:00,88.25,88.29,88.2,88.29,78254.0,80.7813,80.8179,80.7355,80.8179,78254.0
2023-02-16 13:40:00,88.29,88.33,88.22,88.31,76143.0,80.8179,80.8545,80.7538,80.8362,76143.0
2023-02-16 13:50:00,88.3,88.3,88.19,88.23,62889.0,80.8271,80.8271,80.7264,80.763,62889.0
2023-02-16 14:00:00,88.23,88.43,88.23,88.4,79507.0,80.763,80.9461,80.763,80.9186,79507.0
2023-02-16 14:10:00,88.4,88.53,88.39,88.53,83514.0,80.9186,81.0376,80.9094,81.0376,83514.0
2023-02-16 14:20:00,88.53,88.59,88.42,88.56,87538.0,81.0376,81.0925,80.9369,81.0651,87538.0
2023-02-16 14:30:00,88.56,88.59,88.5,88.57,70300.0,81.0651,81.0925,81.0101,81.0742,70300.0
2023-02-16 14:40:00,88.58,88.62,88.52,88.59,88877.0,81.0834,81.12,81.0284,81.0925,88877.0
2023-02-16 14:50:00,88.59,88.61,88.53,88.56,70810.0,81.0925,81.1108,81.0376,81.0651,70810.0
2023-02-16 15:00:00,88.55,88.55,88.32,88.4,116550.0,81.0559,81.0559,80.8454,80.9186,116550.0
2023-02-16 15:10:00,88.39,88.43,88.32,88.33,72934.0,80.9094,80.9461,80.8454,80.8545,72934.0
2023-02-16 15:20:00,88.32,88.42,88.25,88.34,94715.0,80.8454,80.9369,80.7813,80.8637,94715.0
2023-02-16 15:30:00,88.34,88.36,88.18,88.19,159599.0,80.8637,80.882,80.7172,80.7264,159599.0
2023-02-16 15:40:00,88.19,88.24,88.05,88.07,170588.0,80.7264,80.7721,80.5982,80.6165,170588.0
2023-02-16 15:50:00,88.07,88.18,87.9,88.0,480806.0,80.6165,80.7172,80.4609,80.5525,480806.0
2023-02-17 09:30:00,88.11,88.52,87.87,88.48,368856.0,80.6531,81.0284,80.4335,80.9918,368856.0
2023-02-17 09:40:00,88.48,88.61,88.4,88.52,192488.0,80.9918,81.1108,80.9186,81.0284,192488.0
2023-02-17 09:50:00,88.52,88.7,88.46,88.57,199336.0,81.0284,81.1932,80.9735,81.0742,199336.0
2023-02-17 10:00:00,88.56,88.67,88.51,88.56,77554.0,81.0651,81.1658,81.0193,81.0651,77554.0
2023-02-17 10:10:00,88.58,88.61,88.46,88.57,87856.0,81.0834,81.1108,80.9735,81.0742,87856.0
2023-02-17 10:20:00,88.56,88.63,88.54,88.58,70230.0,81.0651,81.1291,81.0468,81.0834,70230.0
2023-02-17 10:30:00,88.57,88.75,88.53,88.66,128032.0,81.0742,81.239,81.0376,81.1566,128032.0
2023-02-17 10:40:00,88.66,88.66,88.33,88.39,70308.0,81.1566,81.1566,80.8545,80.9094,70308.0
2023-02-17 10:50:00,88.37,88.4,88.27,88.39,54521.0,80.8911,80.9186,80.7996,80.9094,54521.0
2023-02-17 11:00:00,88.39,88.4,88.26,88.28,49464.0,80.9094,80.9186,80.7905,80.8088,49464.0
2023-02-17 11:10:00,88.28,88.29,88.14,88.15,55992.0,80.8088,80.8179,80.6806,80.6898,55992.0
2023-02-17 11:20:00,88.14,88.29,88.14,88.28,58187.0,80.6806,80.8179,80.6806,80.8088,58187.0
2023-02-17 11:30:00,88.29,88.34,88.23,88.31,55519.0,80.8179,80.8637,80.763,80.8362,55519.0
2023-02-17 11:40:00,88.3,88.38,88.3,88.32,42871.0,80.8271,80.9003,80.8271,80.8454,42871.0
2023-02-17 11:50:00,88.31,88.33,88.15,88.22,64647.0,80.8362,80.8545,80.6898,80.7538,64647.0
2023-02-17 12:00:00,88.22,88.42,88.22,88.42,37473.0,80.7538,80.9369,80.7538,80.9369,37473.0
2023-02-17 12:10:00,88.42,88.5,88.34,88.43,78963.0,80.9369,81.0101,80.8637,80.9461,78963.0
2023-02-17 12:20:00,88.43,88.5,88.39,88.46,32536.0,80.9461,81.0101,80.9094,80.9735,32536.0
2023-02-17 12:30:00,88.45,88.45,88.31,88.32,44507.0,80.9644,80.9644,80.8362,80.8454,44507.0
2023-02-17 12:40:00,88.32,88.39,88.31,88.35,48802.0,80.8454,80.9094,80.8362,80.8728,48802.0
2023-02-17 12:50:00,88.35,88.37,88.19,88.2,47526.0,80.8728,80.8911,80.7264,80.7355,47526.0
2023-02-17 13:00:00,88.2,88.31,88.19,88.3,48525.0,80.7355,80.8362,80.7264,80.8271,48525.0
2023-02-17 13:10:00,88.3,88.37,88.28,88.31,43105.0,80.8271,80.8911,80.8088,80.8362,43105.0
2023-02-17 13:20:00,88.31,88.32,88.22,88.28,33823.0,80.8362,80.8454,80.7538,80.8088,33823.0
2023-02-17 13:30:00,88.28,88.32,88.24,88.27,36947.0,80.8088,80.8454,80.7721,80.7996,36947.0
2023-02-17 13:40:00,88.28,88.3,88.22,88.26,71720.0,80.8088,80.8271,80.7538,80.7905,71720.0
2023-02-17 13:50:00,88.24,88.25,88.1,88.15,86815.0,80.7721,80.7813,80.644,80.6898,86815.0
2023-02-17 14:00:00,88.15,88.27,88.12,88.25,62475.0,80.6898,80.7996,80.6623,80.7813,62475.0
2023-02-17 14:10:00,88.24,88.26,88.16,88.2,39421.0,80.7721,80.7905,80.6989,80.7355,39421.0
2023-02-17 14:20:00,88.2,88.32,88.19,88.28,60530.0,80.7355,80.8454,80.7264,80.8088,60530.0
2023-02-17 14:30:00,88.28,88.36,88.28,88.34,46636.0,80.8088,80.882,80.8088,80.8637,46636.0
2023-02-17 14:40:00,88.35,88.35,88.26,88.33,47524.0,80.8728,80.8728,80.7905,80.8545,47524.0
2023-02-17 14:50:00,88.34,88.4,88.31,88.39,44746.0,80.8637,80.9186,80.8362,80.9094,44746.0
2023-02-17 15:00:00,88.39,88.54,88.36,88.54,114583.0,80.9094,81.0468,80.882,81.0468,114583.0
2023-02-17 15:10:00,88.55,88.71,88.5,88.65,153268.0,81.0559,81.2024,81.0101,81.1474,153268.0
2023-02-17 15:20:00,88.66,88.72,88.58,88.63,119954.0,81.1566,81.2115,81.0834,81.1291,119954.0
2023-02-17 15:30:00,88.63,88.75,88.58,88.68,149905.0,81.1291,81.239,81.0834,81.1749,149905.0
2023-02-17 15:40:00,88.68,88.7,88.27,88.28,180752.0,81.1749,81.1932,80.7996,80.8088,180752.0
2023-02-17 15:50:00,88.27,88.58,88.26,88.56,556225.0,80.7996,81.0834,80.7905,81.0651,556225.0
2023-02-21 09:30:00,88.11,88.59,87.97,88.02,213457.0,80.6531,81.0925,80.525,80.5708,213457.0
2023-02-21 09:40:00,88.01,88.01,87.58,87.71,175519.0,80.5616,80.5616,80.168,80.287,175519.0
2023-02-21 09:50:00,87.72,87.92,87.65,87.86,111481.0,80.2962,80.4792,80.2321,80.4243,111481.0
2023-02-21 10:00:00,87.84,87.85,87.66,87.68,177541.0,80.406,80.4151,80.2412,80.2595,177541.0
2023-02-21 10:10:00,87.68,87.74,87.58,87.73,178904.0,80.2595,80.3145,80.168,80.3053,178904.0
2023-02-21 10:20:00,87.73,87.96,87.72,87.93,101527.0,80.3053,80.5158,80.2962,80.4884,101527.0
2023-02-21 10:30:00,87.93,88.07,87.86,88.02,66056.0,80.4884,80.6165,80.4243,80.5708,66056.0
2023-02-21 10:40:00,88.01,88.17,87.97,88.05,79606.0,80.5616,80.7081,80.525,80.5982,79606.0
2023-02-21 10:50:00,88.04,88.07,87.93,87.98,74814.0,80.5891,80.6165,80.4884,80.5341,74814.0
2023-02-21 11:00:00,87.98,88.02,87.87,87.88,84659.0,80.5341,80.5708,80.4335,80.4426,84659.0
2023-02-21 11:10:00,87.88,88.04,87.88,87.98,60493.0,80.4426,80.5891,80.4426,80.5341,60493.0
2023-02-21 11:20:00,87.97,88.01,87.89,87.95,134336.0,80.525,80.5616,80.4518,80.5067,134336.0
2023-02-21 11:30:00,87.94,88.0,87.87,87.99,177372.0,80.4975,80.5525,80.4335,80.5433,177372.0
2023-02-21 11:40:00,87.98,88.08,87.96,88.01,98376.0,80.5341,80.6257,80.5158,80.5616,98376.0
2023-02-21 11:50:00,88.0,88.05,87.95,88.03,53375.0,80.5525,80.5982,80.5067,80.5799,53375.0
2023-02-21 12:00:00,88.03,88.09,87.95,87.97,61817.0,80.5799,80.6348,80.5067,80.525,61817.0
2023-02-21 12:10:00,87.97,87.97,87.9,87.92,70645.0,80.525,80.525,80.4609,80.4792,70645.0
2023-02-21 12:20:00,87.93,87.94,87.85,87.92,90276.0,80.4884,80.4975,80.4151,80.4792,90276.0
2023-02-21 12:30:00,87.92,87.93,87.83,87.93,84488.0,80.4792,80.4884,80.3968,80.4884,84488.0
2023-02-21 12:40:00,87.92,87.97,87.87,87.94,61681.0,80.4792,80.525,80.4335,80.4975,61681.0
2023-02-21 12:50:00,87.93,87.98,87.93,87.95,43748.0,80.4884,80.5341,80.4884,80.5067,43748.0
2023-02-21 13:00:00,87.95,87.96,87.88,87.88,61593.0,80.5067,80.5158,80.4426,80.4426,61593.0
2023-02-21 13:10:00,87.89,87.92,87.84,87.9,86697.0,80.4518,80.4792,80.406,80.4609,86697.0
2023-02-21 13:20:00,87.89,87.89,87.61,87.64,122390.0,80.4518,80.4518,80.1955,80.2229,122390.0
2023-02-21 13:30:00,87.63,87.67,87.56,87.62,76205.0,80.2138,80.2504,80.1497,80.2046,76205.0
2023-02-21 13:40:00,87.61,87.69,87.6,87.63,73539.0,80.1955,80.2687,80.1863,80.2138,73539.0
2023-02-21 13:50:00,87.64,87.65,87.58,87.61,101591.0,80.2229,80.2321,80.168,80.1955,101591.0
2023-02-21 14:00:00,87.61,87.63,87.41,87.47,95559.0,80.1955,80.2138,80.0124,80.0673,95559.0
2023-02-21 14:10:00,87.48,87.48,87.32,87.36,210196.0,80.0765,80.0765,79.93,79.9666,210196.0
2023-02-21 14:20:00,87.35,87.42,87.26,87.4,98466.0,79.9575,80.0215,79.8751,80.0032,98466.0
2023-02-21 14:30:00,87.4,87.46,87.36,87.44,117858.0,80.0032,80.0582,79.9666,80.0398,117858.0
2023-02-21 14:40:00,87.44,87.54,87.37,87.48,109287.0,80.0398,80.1314,79.9758,80.0765,109287.0
2023-02-21 14:50:00,87.48,87.54,87.46,87.54,76280.0,80.0765,80.1314,80.0582,80.1314,76280.0
2023-02-21 15:00:00,87.54,87.65,87.53,87.61,131930.0,80.1314,80.2321,80.1222,80.1955,131930.0
2023-02-21 15:10:00,87.62,87.64,87.48,87.56,120585.0,80.2046,80.2229,80.0765,80.1497,120585.0
2023-02-21 15:20:00,87.55,87.59,87.51,87.57,97187.0,80.1405,80.1772,80.1039,80.1588,97187.0
2023-02-21 15:30:00,87.57,87.8,87.57,87.8,170260.0,80.1588,80.3694,80.1588,80.3694,170260.0
2023-02-21 15:40:00,87.8,87.83,87.72,87.77,198100.0,80.3694,80.3968,80.2962,80.3419,198100.0
2023-02-21 15:50:00,87.77,87.79,87.53,87.64,653155.0,80.3419,80.3602,80.1222,80.2229,653155.0
2023-02-22 09:30:00,87.55,87.76,87.27,87.3,122674.0,80.1405,80.3328,79.8842,79.9117,122674.0
2023-02-22 09:40:00,87.29,87.57,87.23,87.31,74020.0,79.9025,80.1588,79.8476,79.9209,74020.0
2023-02-22 09:50:00,87.29,87.42,87.2,87.37,67209.0,79.9025,80.0215,79.8202,79.9758,67209.0
2023-02-22 10:00:00,87.37,87.55,87.35,87.48,68604.0,79.9758,80.1405,79.9575,80.0765,68604.0
2023-02-22 10:10:00,87.48,87.49,87.29,87.39,67000.0,80.0765,80.0856,79.9025,79.9941,67000.0
2023-02-22 10:20:00,87.4,87.47,87.36,87.36,64350.0,80.0032,80.0673,79.9666,79.9666,64350.0
2023-02-22 10:30:00,87.34,87.37,87.22,87.26,72978.0,79.9483,79.9758,79.8385,79.8751,72978.0
2023-02-22 10:40:00,87.27,87.38,87.22,87.32,65014.0,79.8842,79.9849,79.8385,79.93,65014.0
2023-02-22 10:50:00,87.33,87.51,87.33,87.42,70645.0,79.9392,80.1039,79.9392,80.0215,70645.0
2023-02-22 11:00:00,87.43,87.43,87.27,87.35,47653.0,80.0307,80.0307,79.8842,79.9575,47653.0
2023-02-22 11:10:00,87.36,87.36,87.25,87.26,75619.0,79.9666,79.9666,79.8659,79.8751,75619.0
2023-02-22 11:20:00,87.26,87.39,87.24,87.31,61090.0,79.8751,79.9941,79.8568,79.9209,61090.0
2023-02-22 11:30:00,87.32,87.36,87.23,87.24,39005.0,79.93,79.9666,79.8476,79.8568,39005.0
2023-02-22 11:40:00,87.24,87.3,87.21,87.23,33317.0,79.8568,79.9117,79.8293,79.8476,33317.0
2023-02-22 11:50:00,87.22,87.3,87.21,87.27,42012.0,79.8385,79.9117,79.8293,79.8842,42012.0
2023-02-22 12:00:00,87.26,87.33,87.18,87.31,38125.0,79.8751,79.9392,79.8019,79.9209,38125.0
2023-02-22 12:10:00,87.3,87.41,87.23,87.39,36535.0,79.9117,80.0124,79.8476,79.9941,36535.0
2023-02-22 12:20:00,87.39,87.47,87.37,87.41,77869.0,79.9941,80.0673,79.9758,80.0124,77869.0
2023-02-22 12:30:00,87.41,87.52,87.41,87.49,39291.0,80.0124,80.1131,80.0124,80.0856,39291.0
2023-02-22 12:40:00,87.49,87.51,87.39,87.4,36653.0,80.0856,80.1039,79.9941,80.0032,36653.0
2023-02-22 12:50:00,87.41,87.44,87.37,87.39,38650.0,80.0124,80.0398,79.9758,79.9941,38650.0
2023-02-22 13:00:00,87.4,87.41,87.25,87.25,55284.0,80.0032,80.0124,79.8659,79.8659,55284.0
2023-02-22 13:10:00,87.25,87.37,87.24,87.36,51127.0,79.8659,79.9758,79.8568,79.9666,51127.0
2023-02-22 13:20:00,87.35,87.44,87.31,87.4,44299.0,79.9575,80.0398,79.9209,80.0032,44299.0
2023-02-22 13:30:00,87.41,87.45,87.31,87.44,110960.0,80.0124,80.049,79.9209,80.0398,110960.0
2023-02-22 13:40:00,87.45,87.5,87.44,87.5,44424.0,80.049,80.0948,80.0398,80.0948,44424.0
2023-02-22 13:50:00,87.49,87.5,87.4,87.48,61064.0,80.0856,80.0948,80.0032,80.0765,61064.0
2023-02-22 14:00:00,87.48,87.6,87.29,87.49,115334.0,80.0765,80.1863,79.9025,80.0856,115334.0
2023-02-22 14:10:00,87.52,87.57,87.35,87.51,84471.0,80.1131,80.1588,79.9575,80.1039,84471.0
2023-02-22 14:20:00,87.51,87.57,87.34,87.35,76935.0,80.1039,80.1588,79.9483,79.9575,76935.0
2023-02-22 14:30:00,87.34,87.35,87.07,87.07,88290.0,79.9483,79.9575,79.7012,79.7012,88290.0
2023-02-22 14:40:00,87.07,87.22,87.01,87.22,93329.0,79.7012,79.8385,79.6462,79.8385,93329.0
2023-02-22 14:50:00,87.22,87.23,86.95,87.05,125740.0,79.8385,79.8476,79.5913,79.6829,125740.0
2023-02-22 15:00:00,87.06,87.11,87.01,87.04,94204.0,79.692,79.7378,79.6462,79.6737,94204.0
2023-02-22 15:10:00,87.03,87.16,87.0,87.1,101015.0,79.6645,79.7835,79.6371,79.7286,101015.0
2023-02-22 15:20:00,87.11,87.26,87.06,87.13,94235.0,79.7378,79.8751,79.692,79.7561,94235.0
2023-02-22 15:30:00,87.13,87.17,87.07,87.13,99277.0,79.7561,79.7927,79.7012,79.7561,99277.0
2023-02-22 15:40:00,87.13,87.2,87.09,87.1,151400.0,79.7561,79.8202,79.7195,79.7286,151400.0
2023-02-22 15:50:00,87.1,87.27,87.05,87.22,797303.0,79.7286,79.8842,79.6829,79.8385,797303.0
2023-02-23 09:30:00,87.41,87.61,87.05,87.53,165453.0,80.0124,80.1955,79.6829,80.1222,165453.0
2023-02-23 09:40:00,87.53,87.78,87.51,87.73,86509.0,80.1222,80.3511,80.1039,80.3053,86509.0
2023-02-23 09:50:00,87.73,87.9,87.65,87.83,74648.0,80.3053,80.4609,80.2321,80.3968,74648.0
2023-02-23 10:00:00,87.84,87.9,87.45,87.65,162192.0,80.406,80.4609,80.049,80.2321,162192.0
2023-02-23 10:10:00,87.67,87.76,87.58,87.72,51017.0,80.2504,80.3328,80.168,80.2962,51017.0
2023-02-23 10:20:00,87.73,87.77,87.57,87.61,52300.0,80.3053,80.3419,80.1588,80.1955,52300.0
2023-02-23 10:30:00,87.62,87.65,87.5,87.51,54676.0,80.2046,80.2321,80.0948,80.1039,54676.0
2023-02-23 10:40:00,87.51,87.52,87.25,87.38,136298.0,80.1039,80.1131,79.8659,79.9849,136298.0
2023-02-23 10:50:00,87.39,87.54,87.35,87.48,71472.0,79.9941,80.1314,79.9575,80.0765,71472.0
2023-02-23 11:00:00,87.48,87.51,87.24,87.27,99378.0,80.0765,80.1039,79.8568,79.8842,99378.0
2023-02-23 11:10:00,87.29,87.3,87.04,87.08,119930.0,79.9025,79.9117,79.6737,79.7103,119930.0
2023-02-23 11:20:00,87.07,87.07,86.84,86.91,82015.0,79.7012,79.7012,79.4906,79.5547,82015.0
2023-02-23 11:30:00,86.91,87.0,86.86,86.9,77264.0,79.5547,79.6371,79.5089,79.5455,77264.0
2023-02-23 11:40:00,86.9,86.95,86.8,86.89,84969.0,79.5455,79.5913,79.454,79.5364,84969.0
2023-02-23 11:50:00,86.88,86.9,86.8,86.84,112624.0,79.5272,79.5455,79.454,79.4906,112624.0
2023-02-23 12:00:00,86.83,86.93,86.82,86.85,114012.0,79.4815,79.573,79.4723,79.4998,114012.0
2023-02-23 12:10:00,86.85,86.97,86.82,86.89,269320.0,79.4998,79.6096,79.4723,79.5364,269320.0
2023-02-23 12:20:00,86.89,87.05,86.82,87.04,72288.0,79.5364,79.6829,79.4723,79.6737,72288.0
2023-02-23 12:30:00,87.04,87.22,86.97,87.18,68227.0,79.6737,79.8385,79.6096,79.8019,68227.0
2023-02-23 12:40:00,87.17,87.21,87.03,87.05,63344.0,79.7927,79.8293,79.6645,79.6829,63344.0
2023-02-23 12:50:00,87.05,87.08,87.0,87.06,59719.0,79.6829,79.7103,79.6371,79.692,59719.0
2023-02-23 13:00:00,87.06,87.09,86.8,86.83,90181.0,79.692,79.7195,79.454,79.4815,90181.0
2023-02-23 13:10:00,86.84,86.85,86.76,86.83,47945.0,79.4906,79.4998,79.4174,79.4815,47945.0
2023-02-23 13:20:00,86.85,86.9,86.81,86.84,59111.0,79.4998,79.5455,79.4632,79.4906,59111.0
2023-02-23 13:30:00,86.84,86.88,86.76,86.85,121710.0,79.4906,79.5272,79.4174,79.4998,121710.0
2023-02-23 13:40:00,86.84,86.92,86.72,86.91,130963.0,79.4906,79.5639,79.3808,79.5547,130963.0
2023-02-23 13:50:00,86.92,86.94,86.84,86.88,42445.0,79.5639,79.5822,79.4906,79.5272,42445.0
2023-02-23 14:00:00,86.88,86.92,86.83,86.86,39816.0,79.5272,79.5639,79.4815,79.5089,39816.0
2023-02-23 14:10:00,86.86,87.07,86.85,87.03,129503.0,79.5089,79.7012,79.4998,79.6645,129503.0
2023-02-23 14:20:00,87.03,87.13,87.03,87.05,53824.0,79.6645,79.7561,79.6645,79.6829,53824.0
2023-02-23 14:30:00,87.06,87.13,87.05,87.11,50465.0,79.692,79.7561,79.6829,79.7378,50465.0
2023-02-23 14:40:00,87.12,87.23,87.06,87.22,79542.0,79.7469,79.8476,79.692,79.8385,79542.0
2023-02-23 14:50:00,87.22,87.29,87.15,87.15,195255.0,79.8385,79.9025,79.7744,79.7744,195255.0
2023-02-23 15:00:00,87.16,87.23,87.15,87.2,70764.0,79.7835,79.8476,79.7744,79.8202,70764.0
2023-02-23 15:10:00,87.2,87.24,87.17,87.19,142359.0,79.8202,79.8568,79.7927,79.811,142359.0
2023-02-23 15:20:00,87.18,87.18,87.09,87.12,85711.0,79.8019,79.8019,79.7195,79.7469,85711.0
2023-02-23 15:30:00,87.12,87.17,87.05,87.12,91068.0,79.7469,79.7927,79.6829,79.7469,91068.0
2023-02-23 15:40:00,87.12,87.19,87.04,87.08,132301.0,79.7469,79.811,79.6737,79.7103,132301.0
2023-02-23 15:50:00,87.08,87.11,86.85,86.86,416088.0,79.7103,79.7378,79.4998,79.5089,416088.0
2023-02-24 09:30:00,86.45,86.64,86.22,86.6,187950.0,79.1336,79.3076,78.9231,79.2709,187950.0
2023-02-24 09:40:00,86.62,86.69,86.31,86.34,91876.0,79.2892,79.3533,79.0055,79.0329,91876.0
2023-02-24 09:50:00,86.31,86.42,86.2,86.37,92357.0,79.0055,79.1062,78.9048,79.0604,92357.0
2023-02-24 10:00:00,86.35,86.43,86.17,86.17,212132.0,79.0421,79.1153,78.8773,78.8773,212132.0
2023-02-24 10:10:00,86.17,86.35,86.05,86.28,174426.0,78.8773,79.0421,78.7675,78.978,174426.0
2023-02-24 10:20:00,86.27,86.27,86.02,86.03,107299.0,78.9689,78.9689,78.74,78.7492,107299.0
2023-02-24 10:30:00,86.02,86.27,86.0,86.26,85872.0,78.74,78.9689,78.7217,78.9597,85872.0
2023-02-24 10:40:00,86.25,86.3,86.02,86.02,75023.0,78.9506,78.9963,78.74,78.74,75023.0
2023-02-24 10:50:00,86.02,86.07,85.88,86.03,164762.0,78.74,78.7858,78.6119,78.7492,164762.0
2023-02-24 11:00:00,86.04,86.13,85.92,86.08,74754.0,78.7583,78.8407,78.6485,78.7949,74754.0
2023-02-24 11:10:00,86.08,86.1,86.0,86.02,177907.0,78.7949,78.8133,78.7217,78.74,177907.0
2023-02-24 11:20:00,86.02,86.02,85.83,85.85,133498.0,78.74,78.74,78.5661,78.5844,133498.0
2023-02-24 11:30:00,85.86,86.01,85.84,85.85,156222.0,78.5936,78.7309,78.5753,78.5844,156222.0
2023-02-24 11:40:00,85.85,86.07,85.84,85.91,139498.0,78.5844,78.7858,78.5753,78.6393,139498.0
2023-02-24 11:50:00,85.91,86.03,85.82,85.83,245629.0,78.6393,78.7492,78.557,78.5661,245629.0
2023-02-24 12:00:00,85.84,85.87,85.75,85.83,91178.0,78.5753,78.6027,78.4929,78.5661,91178.0
2023-02-24 12:10:00,85.82,85.9,85.7,85.71,61357.0,78.557,78.6302,78.4471,78.4563,61357.0
2023-02-24 12:20:00,85.71,85.72,85.61,85.66,99102.0,78.4563,78.4654,78.3647,78.4105,99102.0
2023-02-24 12:30:00,85.66,85.73,85.64,85.66,98494.0,78.4105,78.4746,78.3922,78.4105,98494.0
2023-02-24 12:40:00,85.66,85.68,85.57,85.6,159549.0,78.4105,78.4288,78.3281,78.3556,159549.0
2023-02-24 12:50:00,85.59,85.61,85.47,85.57,122841.0,78.3464,78.3647,78.2366,78.3281,122841.0
2023-02-24 13:00:00,85.56,85.67,85.56,85.61,102827.0,78.319,78.4196,78.319,78.3647,102827.0
2023-02-24 13:10:00,85.62,85.66,85.55,85.59,122601.0,78.3739,78.4105,78.3098,78.3464,122601.0
2023-02-24 13:20:00,85.59,85.76,85.59,85.69,82367.0,78.3464,78.502,78.3464,78.438,82367.0
2023-02-24 13:30:00,85.68,85.75,85.61,85.73,118636.0,78.4288,78.4929,78.3647,78.4746,118636.0
2023-02-24 13:40:00,85.73,85.83,85.71,85.83,119233.0,78.4746,78.5661,78.4563,78.5661,119233.0
2023-02-24 13:50:00,85.83,85.85,85.79,85.82,72307.0,78.5661,78.5844,78.5295,78.557,72307.0
2023-02-24 14:00:00,85.83,85.94,85.8,85.93,89260.0,78.5661,78.6668,78.5386,78.6576,89260.0
2023-02-24 14:10:00,85.92,85.93,85.73,85.8,71201.0,78.6485,78.6576,78.4746,78.5386,71201.0
2023-02-24 14:20:00,85.8,85.84,85.73,85.76,89089.0,78.5386,78.5753,78.4746,78.502,89089.0
2023-02-24 14:30:00,85.77,85.78,85.65,85.7,94565.0,78.5112,78.5203,78.4013,78.4471,94565.0
2023-02-24 14:40:00,85.7,85.71,85.54,85.67,109455.0,78.4471,78.4563,78.3006,78.4196,109455.0
2023-02-24 14:50:00,85.67,85.83,85.66,85.8,168268.0,78.4196,78.5661,78.4105,78.5386,168268.0
2023-02-24 15:00:00,85.8,85.86,85.77,85.83,110658.0,78.5386,78.5936,78.5112,78.5661,110658.0
2023-02-24 15:10:00,85.83,85.89,85.76,85.83,274818.0,78.5661,78.621,78.502,78.5661,274818.0
2023-02-24 15:20:00,85.84,85.96,85.77,85.9,353311.0,78.5753,78.6851,78.5112,78.6302,353311.0
2023-02-24 15:30:00,85.9,85.93,85.59,85.66,172306.0,78.6302,78.6576,78.3464,78.4105,172306.0
2023-02-24 15:40:00,85.66,85.76,85.64,85.7,232621.0,78.4105,78.502,78.3922,78.4471,232621.0
2023-02-24 15:50:00,85.71,85.84,85.61,85.77,765658.0,78.4563,78.5753,78.3647,78.5112,765658.0
2023-02-27 09:30:00,86.04,86.2,85.87,86.0,231764.0,78.7583,78.9048,78.6027,78.7217,231764.0
2023-02-27 09:40:00,86.0,86.22,85.91,85.97,143151.0,78.7217,78.9231,78.6393,78.6943,143151.0
2023-02-27 09:50:00,85.95,86.18,85.94,86.16,80899.0,78.6759,78.8865,78.6668,78.8682,80899.0
2023-02-27 10:00:00,86.15,86.18,86.02,86.14,74573.0,78.859,78.8865,78.74,78.8499,74573.0
2023-02-27 10:10:00,86.13,86.19,86.01,86.18,137206.0,78.8407,78.8956,78.7309,78.8865,137206.0
2023-02-27 10:20:00,86.18,86.28,86.09,86.09,70186.0,78.8865,78.978,78.8041,78.8041,70186.0
2023-02-27 10:30:00,86.08,86.13,85.79,85.79,109650.0,78.7949,78.8407,78.5295,78.5295,109650.0
2023-02-27 10:40:00,85.78,85.89,85.72,85.73,94386.0,78.5203,78.621,78.4654,78.4746,94386.0
2023-02-27 10:50:00,85.74,85.78,85.61,85.69,70831.0,78.4837,78.5203,78.3647,78.438,70831.0
2023-02-27 11:00:00,85.68,85.73,85.55,85.57,69283.0,78.4288,78.4746,78.3098,78.3281,69283.0
2023-02-27 11:10:00,85.58,85.6,85.31,85.33,92598.0,78.3373,78.3556,78.0901,78.1084,92598.0
2023-02-27 11:20:00,85.32,85.43,85.29,85.32,157266.0,78.0993,78.2,78.0718,78.0993,157266.0
2023-02-27 11:30:00,85.32,85.41,85.27,85.29,56493.0,78.0993,78.1816,78.0535,78.0718,56493.0
2023-02-27 11:40:00,85.3,85.3,85.17,85.22,102717.0,78.081,78.081,77.962,78.0077,102717.0
2023-02-27 11:50:00,85.22,85.32,85.14,85.19,80886.0,78.0077,78.0993,77.9345,77.9803,80886.0
2023-02-27 12:00:00,85.19,85.19,85.04,85.07,71840.0,77.9803,77.9803,77.843,77.8704,71840.0
2023-02-27 12:10:00,85.07,85.24,85.05,85.24,42921.0,77.8704,78.026,77.8521,78.026,42921.0
2023-02-27 12:20:00,85.23,85.28,85.19,85.19,95972.0,78.0169,78.0627,77.9803,77.9803,95972.0
2023-02-27 12:30:00,85.2,85.35,85.2,85.31,60093.0,77.9894,78.1267,77.9894,78.0901,60093.0
2023-02-27 12:40:00,85.31,85.31,85.23,85.3,35278.0,78.0901,78.0901,78.0169,78.081,35278.0
2023-02-27 12:50:00,85.29,85.35,85.24,85.33,49258.0,78.0718,78.1267,78.026,78.1084,49258.0
2023-02-27 13:00:00,85.33,85.35,85.27,85.33,90853.0,78.1084,78.1267,78.0535,78.1084,90853.0
2023-02-27 13:10:00,85.33,85.36,85.27,85.34,61544.0,78.1084,78.1359,78.0535,78.1176,61544.0
2023-02-27 13:20:00,85.33,85.36,85.22,85.28,68145.0,78.1084,78.1359,78.0077,78.0627,68145.0
2023-02-27 13:30:00,85.27,85.31,85.21,85.3,49585.0,78.0535,78.0901,77.9986,78.081,49585.0
2023-02-27 13:40:00,85.31,85.32,85.17,85.19,92936.0,78.0901,78.0993,77.962,77.9803,92936.0
2023-02-27 13:50:00,85.19,85.34,85.19,85.32,52633.0,77.9803,78.1176,77.9803,78.0993,52633.0
2023-02-27 14:00:00,85.33,85.37,85.28,85.33,94165.0,78.1084,78.145,78.0627,78.1084,94165.0
2023-02-27 14:10:00,85.32,85.39,85.25,85.28,64868.0,78.0993,78.1633,78.0352,78.0627,64868.0
2023-02-27 14:20:00,85.28,85.3,85.21,85.27,65475.0,78.0627,78.081,77.9986,78.0535,65475.0
2023-02-27 14:30:00,85.27,85.29,85.19,85.2,50863.0,78.0535,78.0718,77.9803,77.9894,50863.0
2023-02-27 14:40:00,85.2,85.21,85.08,85.11,67576.0,77.9894,77.9986,77.8796,77.907,67576.0
2023-02-27 14:50:00,85.11,85.13,85.04,85.04,77655.0,77.907,77.9253,77.843,77.843,77655.0
2023-02-27 15:00:00,85.04,85.06,84.89,84.95,238571.0,77.843,77.8613,77.7057,77.7606,238571.0
2023-02-27 15:10:00,84.94,84.97,84.8,84.85,196451.0,77.7514,77.7789,77.6233,77.669,196451.0
2023-02-27 15:20:00,84.84,84.85,84.69,84.76,162075.0,77.6599,77.669,77.5226,77.5867,162075.0
2023-02-27 15:30:00,84.76,84.77,84.63,84.67,246814.0,77.5867,77.5958,77.4677,77.5043,246814.0
2023-02-27 15:40:00,84.68,84.81,84.64,84.68,259482.0,77.5134,77.6324,77.4768,77.5134,259482.0
2023-02-27 15:50:00,84.67,84.9,84.67,84.83,610998.0,77.5043,77.7148,77.5043,77.6507,610998.0
2023-02-28 09:30:00,84.84,84.94,84.35,84.46,291025.0,77.6599,77.7514,77.2114,77.312,291025.0
2023-02-28 09:40:00,84.45,84.6,84.35,84.37,116589.0,77.3029,77.4402,77.2114,77.2297,116589.0
2023-02-28 09:50:00,84.37,84.41,83.97,84.0,285217.0,77.2297,77.2663,76.8635,76.891,285217.0
2023-02-28 10:00:00,84.01,84.26,83.99,84.13,157852.0,76.9001,77.129,76.8818,77.01,157852.0
2023-02-28 10:10:00,84.13,84.15,83.91,84.11,124523.0,77.01,77.0283,76.8086,76.9917,124523.0
2023-02-28 10:20:00,84.12,84.18,84.0,84.03,120052.0,77.0008,77.0557,76.891,76.9184,120052.0
2023-02-28 10:30:00,84.02,84.03,83.88,83.89,192299.0,76.9093,76.9184,76.7811,76.7903,192299.0
2023-02-28 10:40:00,83.88,83.95,83.75,83.79,141988.0,76.7811,76.8452,76.6621,76.6988,141988.0
2023-02-28 10:50:00,83.79,83.95,83.77,83.87,78668.0,76.6988,76.8452,76.6804,76.772,78668.0
2023-02-28 11:00:00,83.88,84.0,83.85,83.91,72513.0,76.7811,76.891,76.7537,76.8086,72513.0
2023-02-28 11:10:00,83.91,83.95,83.68,83.7,114925.0,76.8086,76.8452,76.5981,76.6164,114925.0
2023-02-28 11:20:00,83.69,83.69,83.43,83.45,183681.0,76.6072,76.6072,76.3692,76.3875,183681.0
2023-02-28 11:30:00,83.44,83.47,83.32,83.39,186341.0,76.3784,76.4058,76.2685,76.3326,186341.0
2023-02-28 11:40:00,83.38,83.4,83.14,83.23,183268.0,76.3235,76.3418,76.1038,76.1861,183268.0
2023-02-28 11:50:00,83.23,83.24,83.15,83.22,97708.0,76.1861,76.1953,76.1129,76.177,97708.0
2023-02-28 12:00:00,83.22,83.37,83.14,83.36,128461.0,76.177,76.3143,76.1038,76.3051,128461.0
2023-02-28 12:10:00,83.37,83.72,83.34,83.72,116407.0,76.3143,76.6347,76.2868,76.6347,116407.0
2023-02-28 12:20:00,83.73,83.9,83.7,83.84,90011.0,76.6438,76.7994,76.6164,76.7445,90011.0
2023-02-28 12:30:00,83.85,83.87,83.72,83.73,81156.0,76.7537,76.772,76.6347,76.6438,81156.0
2023-02-28 12:40:00,83.73,83.73,83.56,83.66,156097.0,76.6438,76.6438,76.4882,76.5798,156097.0
2023-02-28 12:50:00,83.65,83.74,83.58,83.69,72479.0,76.5706,76.653,76.5065,76.6072,72479.0
2023-02-28 13:00:00,83.67,83.81,83.65,83.74,71244.0,76.5889,76.7171,76.5706,76.653,71244.0
2023-02-28 13:10:00,83.75,83.78,83.6,83.62,122685.0,76.6621,76.6896,76.5248,76.5431,122685.0
2023-02-28 13:20:00,83.62,83.69,83.59,83.6,62292.0,76.5431,76.6072,76.5157,76.5248,62292.0
2023-02-28 13:30:00,83.61,83.68,83.56,83.61,95118.0,76.534,76.5981,76.4882,76.534,95118.0
2023-02-28 13:40:00,83.62,83.72,83.55,83.55,74393.0,76.5431,76.6347,76.4791,76.4791,74393.0
2023-02-28 13:50:00,83.54,83.73,83.51,83.73,114757.0,76.4699,76.6438,76.4424,76.6438,114757.0
2023-02-28 14:00:00,83.73,83.82,83.63,83.7,76320.0,76.6438,76.7262,76.5523,76.6164,76320.0
2023-02-28 14:10:00,83.69,83.71,83.62,83.66,56023.0,76.6072,76.6255,76.5431,76.5798,56023.0
2023-02-28 14:20:00,83.66,83.81,83.6,83.8,85578.0,76.5798,76.7171,76.5248,76.7079,85578.0
2023-02-28 14:30:00,83.81,83.93,83.77,83.92,110209.0,76.7171,76.8269,76.6804,76.8178,110209.0
2023-02-28 14:40:00,83.93,83.98,83.85,83.96,74243.0,76.8269,76.8727,76.7537,76.8544,74243.0
2023-02-28 14:50:00,83.95,83.98,83.75,83.77,92625.0,76.8452,76.8727,76.6621,76.6804,92625.0
2023-02-28 15:00:00,83.77,83.78,83.63,83.65,93850.0,76.6804,76.6896,76.5523,76.5706,93850.0
2023-02-28 15:10:00,83.64,83.69,83.59,83.63,97170.0,76.5614,76.6072,76.5157,76.5523,97170.0
2023-02-28 15:20:00,83.64,83.65,83.49,83.49,136436.0,76.5614,76.5706,76.4241,76.4241,136436.0
2023-02-28 15:30:00,83.49,83.55,83.45,83.53,228099.0,76.4241,76.4791,76.3875,76.4608,228099.0
2023-02-28 15:40:00,83.53,83.65,83.46,83.54,238560.0,76.4608,76.5706,76.3967,76.4699,238560.0
2023-02-28 15:50:00,83.55,83.71,83.53,83.54,649339.0,76.4791,76.6255,76.4608,76.4699,649339.0
2023-03-01 09:30:00,82.9,83.26,82.65,82.82,235317.0,75.8841,76.2136,75.6552,75.8108,235317.0
2023-03-01 09:40:00,82.81,82.87,82.67,82.75,100918.0,75.8017,75.8566,75.6735,75.7468,100918.0
2023-03-01 09:50:00,82.71,82.8,82.38,82.4,188918.0,75.7102,75.7925,75.4081,75.4264,188918.0
2023-03-01 10:00:00,82.41,82.59,82.22,82.49,338463.0,75.4355,75.6003,75.2616,75.5088,338463.0
2023-03-01 10:10:00,82.5,82.59,82.43,82.48,96876.0,75.5179,75.6003,75.4539,75.4996,96876.0
2023-03-01 10:20:00,82.48,82.59,82.34,82.37,130049.0,75.4996,75.6003,75.3715,75.3989,130049.0
2023-03-01 10:30:00,82.37,82.71,82.36,82.69,176496.0,75.3989,75.7102,75.3898,75.6918,176496.0
2023-03-01 10:40:00,82.7,82.76,82.52,82.54,112566.0,75.701,75.7559,75.5362,75.5545,112566.0
2023-03-01 10:50:00,82.55,82.6,82.4,82.42,67561.0,75.5637,75.6095,75.4264,75.4447,67561.0
2023-03-01 11:00:00,82.41,82.52,82.34,82.35,113023.0,75.4355,75.5362,75.3715,75.3806,113023.0
2023-03-01 11:10:00,82.35,82.35,81.97,82.24,347024.0,75.3806,75.3806,75.0328,75.2799,347024.0
2023-03-01 11:20:00,82.23,82.52,82.17,82.48,92718.0,75.2708,75.5362,75.2159,75.4996,92718.0
2023-03-01 11:30:00,82.48,82.59,82.39,82.55,77333.0,75.4996,75.6003,75.4172,75.5637,77333.0
2023-03-01 11:40:00,82.55,82.66,82.53,82.62,49324.0,75.5637,75.6644,75.5454,75.6278,49324.0
2023-03-01 11:50:00,82.63,82.7,82.59,82.65,119598.0,75.6369,75.701,75.6003,75.6552,119598.0
2023-03-01 12:00:00,82.66,82.69,82.54,82.66,83058.0,75.6644,75.6918,75.5545,75.6644,83058.0
2023-03-01 12:10:00,82.65,82.75,82.61,82.63,59314.0,75.6552,75.7468,75.6186,75.6369,59314.0
2023-03-01 12:20:00,82.62,82.62,82.4,82.48,135433.0,75.6278,75.6278,75.4264,75.4996,135433.0
2023-03-01 12:30:00,82.48,82.58,82.46,82.48,92293.0,75.4996,75.5912,75.4813,75.4996,92293.0
2023-03-01 12:40:00,82.48,82.66,82.48,82.65,84936.0,75.4996,75.6644,75.4996,75.6552,84936.0
2023-03-01 12:50:00,82.65,82.73,82.65,82.7,57802.0,75.6552,75.7285,75.6552,75.701,57802.0
2023-03-01 13:00:00,82.7,82.7,82.51,82.59,50920.0,75.701,75.701,75.5271,75.6003,50920.0
2023-03-01 13:10:00,82.59,82.6,82.41,82.48,64289.0,75.6003,75.6095,75.4355,75.4996,64289.0
2023-03-01 13:20:00,82.49,82.49,82.35,82.36,67804.0,75.5088,75.5088,75.3806,75.3898,67804.0
2023-03-01 13:30:00,82.36,82.44,82.31,82.37,73704.0,75.3898,75.463,75.344,75.3989,73704.0
2023-03-01 13:40:00,82.37,82.39,82.23,82.39,68792.0,75.3989,75.4172,75.2708,75.4172,68792.0
2023-03-01 13:50:00,82.39,82.45,82.38,82.44,38734.0,75.4172,75.4722,75.4081,75.463,38734.0
2023-03-01 14:00:00,82.43,82.45,82.34,82.4,40161.0,75.4539,75.4722,75.3715,75.4264,40161.0
2023-03-01 14:10:00,82.4,82.49,82.39,82.42,56837.0,75.4264,75.5088,75.4172,75.4447,56837.0
2023-03-01 14:20:00,82.42,82.44,82.25,82.26,84625.0,75.4447,75.463,75.2891,75.2982,84625.0
2023-03-01 14:30:00,82.25,82.27,82.13,82.18,259159.0,75.2891,75.3074,75.1792,75.225,259159.0
2023-03-01 14:40:00,82.17,82.19,82.09,82.15,82386.0,75.2159,75.2342,75.1426,75.1975,82386.0
2023-03-01 14:50:00,82.15,82.2,82.1,82.17,90687.0,75.1975,75.2433,75.1518,75.2159,90687.0
2023-03-01 15:00:00,82.16,82.28,82.13,82.25,141702.0,75.2067,75.3165,75.1792,75.2891,141702.0
2023-03-01 15:10:00,82.26,82.31,82.23,82.26,79120.0,75.2982,75.344,75.2708,75.2982,79120.0
2023-03-01 15:20:00,82.26,82.3,82.15,82.18,136496.0,75.2982,75.3349,75.1975,75.225,136496.0
2023-03-01 15:30:00,82.17,82.32,82.17,82.31,111011.0,75.2159,75.3532,75.2159,75.344,111011.0
2023-03-01 15:40:00,82.32,82.46,82.3,82.42,309208.0,75.3532,75.4813,75.3349,75.4447,309208.0
2023-03-01 15:50:00,82.41,82.5,82.38,82.48,527204.0,75.4355,75.5179,75.4081,75.4996,527204.0
2023-03-02 09:30:00,82.05,82.39,81.66,81.86,258672.0,75.106,75.4172,74.749,74.9321,258672.0
2023-03-02 09:40:00,81.86,81.94,81.76,81.86,226010.0,74.9321,75.0053,74.8406,74.9321,226010.0
2023-03-02 09:50:00,81.86,81.88,81.57,81.58,169849.0,74.9321,74.9504,74.6666,74.6758,169849.0
2023-03-02 10:00:00,81.57,81.64,81.41,81.62,321466.0,74.6666,74.7307,74.5202,74.7124,321466.0
2023-03-02 10:10:00,81.63,81.65,81.43,81.44,115245.0,74.7216,74.7399,74.5385,74.5476,115245.0
2023-03-02 10:20:00,81.44,81.63,81.36,81.63,207293.0,74.5476,74.7216,74.4744,74.7216,207293.0
2023-03-02 10:30:00,81.64,81.66,81.51,81.62,131851.0,74.7307,74.749,74.6117,74.7124,131851.0
2023-03-02 10:40:00,81.64,81.65,81.5,81.61,80900.0,74.7307,74.7399,74.6026,74.7032,80900.0
2023-03-02 10:50:00,81.61,81.78,81.6,81.68,123045.0,74.7032,74.8589,74.6941,74.7673,123045.0
2023-03-02 11:00:00,81.68,81.82,81.66,81.7,82221.0,74.7673,74.8955,74.749,74.7856,82221.0
2023-03-02 11:10:00,81.68,81.97,81.68,81.93,300413.0,74.7673,75.0328,74.7673,74.9962,300413.0
2023-03-02 11:20:00,81.92,81.98,81.82,81.88,174444.0,74.987,75.0419,74.8955,74.9504,174444.0
2023-03-02 11:30:00,81.87,81.99,81.84,81.88,83006.0,74.9412,75.0511,74.9138,74.9504,83006.0
2023-03-02 11:40:00,81.87,82.0,81.84,81.9,178268.0,74.9412,75.0602,74.9138,74.9687,178268.0
2023-03-02 11:50:00,81.9,81.93,81.81,81.86,56054.0,74.9687,74.9962,74.8863,74.9321,56054.0
2023-03-02 12:00:00,81.86,81.91,81.73,81.77,118960.0,74.9321,74.9779,74.8131,74.8497,118960.0
2023-03-02 12:10:00,81.77,81.77,81.62,81.63,46461.0,74.8497,74.8497,74.7124,74.7216,46461.0
2023-03-02 12:20:00,81.63,81.64,81.57,81.59,93579.0,74.7216,74.7307,74.6666,74.6849,93579.0
2023-03-02 12:30:00,81.59,81.74,81.59,81.68,57431.0,74.6849,74.8222,74.6849,74.7673,57431.0
2023-03-02 12:40:00,81.68,81.68,81.54,81.57,74550.0,74.7673,74.7673,74.6392,74.6666,74550.0
2023-03-02 12:50:00,81.57,81.66,81.56,81.65,57269.0,74.6666,74.749,74.6575,74.7399,57269.0
2023-03-02 13:00:00,81.65,81.75,81.61,81.65,188156.0,74.7399,74.8314,74.7032,74.7399,188156.0
2023-03-02 13:10:00,81.66,81.66,81.57,81.66,51503.0,74.749,74.749,74.6666,74.749,51503.0
2023-03-02 13:20:00,81.67,81.67,81.57,81.58,50430.0,74.7582,74.7582,74.6666,74.6758,50430.0
2023-03-02 13:30:00,81.58,81.85,81.57,81.75,60603.0,74.6758,74.9229,74.6666,74.8314,60603.0
2023-03-02 13:40:00,81.74,81.77,81.58,81.65,81032.0,74.8222,74.8497,74.6758,74.7399,81032.0
2023-03-02 13:50:00,81.66,81.73,81.63,81.73,64984.0,74.749,74.8131,74.7216,74.8131,64984.0
2023-03-02 14:00:00,81.73,81.88,81.73,81.78,126914.0,74.8131,74.9504,74.8131,74.8589,126914.0
2023-03-02 14:10:00,81.79,81.82,81.66,81.7,82939.0,74.868,74.8955,74.749,74.7856,82939.0
2023-03-02 14:20:00,81.7,81.78,81.67,81.75,64793.0,74.7856,74.8589,74.7582,74.8314,64793.0
2023-03-02 14:30:00,81.76,81.77,81.62,81.65,84770.0,74.8406,74.8497,74.7124,74.7399,84770.0
2023-03-02 14:40:00,81.65,81.74,81.61,81.65,190317.0,74.7399,74.8222,74.7032,74.7399,190317.0
2023-03-02 14:50:00,81.66,81.78,81.64,81.72,430710.0,74.749,74.8589,74.7307,74.8039,430710.0
2023-03-02 15:00:00,81.73,81.77,81.66,81.7,176700.0,74.8131,74.8497,74.749,74.7856,176700.0
2023-03-02 15:10:00,81.7,81.78,81.67,81.73,239423.0,74.7856,74.8589,74.7582,74.8131,239423.0
2023-03-02 15:20:00,81.73,81.86,81.67,81.84,168585.0,74.8131,74.9321,74.7582,74.9138,168585.0
2023-03-02 15:30:00,81.84,81.98,81.83,81.92,249863.0,74.9138,75.0419,74.9046,74.987,249863.0
2023-03-02 15:40:00,81.93,81.95,81.69,81.7,303549.0,74.9962,75.0145,74.7765,74.7856,303549.0
2023-03-02 15:50:00,81.69,81.74,81.38,81.47,1394153.0,74.7765,74.8222,74.4927,74.5751,1394153.0
2023-03-03 09:30:00,81.95,81.96,81.31,81.84,334663.0,75.0145,75.0236,74.4286,74.9138,334663.0
2023-03-03 09:40:00,81.84,81.95,81.55,81.72,166991.0,74.9138,75.0145,74.6483,74.8039,166991.0
2023-03-03 09:50:00,81.72,81.78,81.59,81.59,130439.0,74.8039,74.8589,74.6849,74.6849,130439.0
2023-03-03 10:00:00,81.6,81.62,81.35,81.42,102590.0,74.6941,74.7124,74.4653,74.5293,102590.0
2023-03-03 10:10:00,81.43,81.53,81.35,81.43,72446.0,74.5385,74.63,74.4653,74.5385,72446.0
2023-03-03 10:20:00,81.43,81.66,81.4,81.62,121634.0,74.5385,74.749,74.511,74.7124,121634.0
2023-03-03 10:30:00,81.62,81.62,81.44,81.45,84494.0,74.7124,74.7124,74.5476,74.5568,84494.0
2023-03-03 10:40:00,81.45,81.48,81.37,81.4,116609.0,74.5568,74.5843,74.4836,74.511,116609.0
2023-03-03 10:50:00,81.4,81.51,81.38,81.49,183090.0,74.511,74.6117,74.4927,74.5934,183090.0
2023-03-03 11:00:00,81.5,81.53,81.39,81.41,104379.0,74.6026,74.63,74.5019,74.5202,104379.0
2023-03-03 11:10:00,81.41,81.41,81.26,81.34,223213.0,74.5202,74.5202,74.3829,74.4561,223213.0
2023-03-03 11:20:00,81.34,81.36,81.27,81.31,111939.0,74.4561,74.4744,74.392,74.4286,111939.0
2023-03-03 11:30:00,81.31,81.42,81.3,81.34,92092.0,74.4286,74.5293,74.4195,74.4561,92092.0
2023-03-03 11:40:00,81.34,81.35,81.22,81.26,123578.0,74.4561,74.4653,74.3463,74.3829,123578.0
2023-03-03 11:50:00,81.26,81.68,81.25,81.64,155418.0,74.3829,74.7673,74.3737,74.7307,155418.0
2023-03-03 12:00:00,81.64,81.66,81.53,81.57,95259.0,74.7307,74.749,74.63,74.6666,95259.0
2023-03-03 12:10:00,81.58,81.62,81.5,81.55,84235.0,74.6758,74.7124,74.6026,74.6483,84235.0
2023-03-03 12:20:00,81.54,81.56,81.47,81.56,78991.0,74.6392,74.6575,74.5751,74.6575,78991.0
2023-03-03 12:30:00,81.56,81.58,81.49,81.54,93142.0,74.6575,74.6758,74.5934,74.6392,93142.0
2023-03-03 12:40:00,81.54,81.56,81.5,81.55,86490.0,74.6392,74.6575,74.6026,74.6483,86490.0
2023-03-03 12:50:00,81.56,81.64,81.54,81.61,103007.0,74.6575,74.7307,74.6392,74.7032,103007.0
2023-03-03 13:00:00,81.61,81.67,81.56,81.61,152468.0,74.7032,74.7582,74.6575,74.7032,152468.0
2023-03-03 13:10:00,81.61,81.72,81.59,81.68,106540.0,74.7032,74.8039,74.6849,74.7673,106540.0
2023-03-03 13:20:00,81.67,81.69,81.59,81.66,73052.0,74.7582,74.7765,74.6849,74.749,73052.0
2023-03-03 13:30:00,81.67,81.72,81.63,81.66,104759.0,74.7582,74.8039,74.7216,74.749,104759.0
2023-03-03 13:40:00,81.67,81.69,81.64,81.66,68973.0,74.7582,74.7765,74.7307,74.749,68973.0
2023-03-03 13:50:00,81.66,81.71,81.64,81.66,87734.0,74.749,74.7948,74.7307,74.749,87734.0
2023-03-03 14:00:00,81.65,81.65,81.55,81.6,92560.0,74.7399,74.7399,74.6483,74.6941,92560.0
2023-03-03 14:10:00,81.6,81.81,81.58,81.8,662189.0,74.6941,74.8863,74.6758,74.8772,662189.0
2023-03-03 14:20:00,81.81,81.84,81.62,81.75,232268.0,74.8863,74.9138,74.7124,74.8314,232268.0
2023-03-03 14:30:00,81.75,81.75,81.66,81.69,185870.0,74.8314,74.8314,74.749,74.7765,185870.0
2023-03-03 14:40:00,81.68,81.7,81.64,81.67,146309.0,74.7673,74.7856,74.7307,74.7582,146309.0
2023-03-03 14:50:00,81.67,81.76,81.63,81.67,583019.0,74.7582,74.8406,74.7216,74.7582,583019.0
2023-03-03 15:00:00,81.67,81.74,81.63,81.72,261293.0,74.7582,74.8222,74.7216,74.8039,261293.0
2023-03-03 15:10:00,81.72,81.77,81.63,81.67,942417.0,74.8039,74.8497,74.7216,74.7582,942417.0
2023-03-03 15:20:00,81.67,81.78,81.65,81.66,202598.0,74.7582,74.8589,74.7399,74.749,202598.0
2023-03-03 15:30:00,81.67,81.73,81.64,81.67,310363.0,74.7582,74.8131,74.7307,74.7582,310363.0
2023-03-03 15:40:00,81.68,81.78,81.65,81.72,244866.0,74.7673,74.8589,74.7399,74.8039,244866.0
2023-03-03 15:50:00,81.72,81.95,81.69,81.81,1261527.0,74.8039,75.0145,74.7765,74.8863,1261527.0
2023-03-06 09:30:00,82.0,82.66,81.65,82.61,528711.0,75.0602,75.6644,74.7399,75.6186,528711.0
2023-03-06 09:40:00,82.62,82.78,82.43,82.51,301946.0,75.6278,75.7742,75.4539,75.5271,301946.0
2023-03-06 09:50:00,82.52,82.56,82.29,82.33,111743.0,75.5362,75.5728,75.3257,75.3623,111743.0
2023-03-06 10:00:00,82.34,82.54,82.28,82.5,134927.0,75.3715,75.5545,75.3165,75.5179,134927.0
2023-03-06 10:10:00,82.5,82.53,82.32,82.34,109658.0,75.5179,75.5454,75.3532,75.3715,109658.0
2023-03-06 10:20:00,82.34,82.34,82.14,82.23,81343.0,75.3715,75.3715,75.1884,75.2708,81343.0
2023-03-06 10:30:00,82.24,82.35,82.14,82.19,177220.0,75.2799,75.3806,75.1884,75.2342,177220.0
2023-03-06 10:40:00,82.2,82.5,82.12,82.13,606020.0,75.2433,75.5179,75.1701,75.1792,606020.0
2023-03-06 10:50:00,82.12,82.12,81.82,81.89,166213.0,75.1701,75.1701,74.8955,74.9596,166213.0
2023-03-06 11:00:00,81.89,82.11,81.89,82.09,113711.0,74.9596,75.1609,74.9596,75.1426,113711.0
2023-03-06 11:10:00,82.09,82.11,81.94,81.94,68307.0,75.1426,75.1609,75.0053,75.0053,68307.0
2023-03-06 11:20:00,81.94,81.95,81.79,81.84,91494.0,75.0053,75.0145,74.868,74.9138,91494.0
2023-03-06 11:30:00,81.84,81.89,81.78,81.88,119823.0,74.9138,74.9596,74.8589,74.9504,119823.0
2023-03-06 11:40:00,81.89,81.97,81.88,81.93,78199.0,74.9596,75.0328,74.9504,74.9962,78199.0
2023-03-06 11:50:00,81.93,82.14,81.88,82.14,90317.0,74.9962,75.1884,74.9504,75.1884,90317.0
2023-03-06 12:00:00,82.15,82.3,82.14,82.27,98860.0,75.1975,75.3349,75.1884,75.3074,98860.0
2023-03-06 12:10:00,82.28,82.45,82.24,82.44,93347.0,75.3165,75.4722,75.2799,75.463,93347.0
2023-03-06 12:20:00,82.44,82.44,82.31,82.42,88922.0,75.463,75.463,75.344,75.4447,88922.0
2023-03-06 12:30:00,82.43,82.47,82.36,82.4,67630.0,75.4539,75.4905,75.3898,75.4264,67630.0
2023-03-06 12:40:00,82.4,82.43,82.31,82.33,68864.0,75.4264,75.4539,75.344,75.3623,68864.0
2023-03-06 12:50:00,82.33,82.43,82.33,82.4,87669.0,75.3623,75.4539,75.3623,75.4264,87669.0
2023-03-06 13:00:00,82.39,82.45,82.37,82.42,51301.0,75.4172,75.4722,75.3989,75.4447,51301.0
2023-03-06 13:10:00,82.42,82.54,82.35,82.54,70755.0,75.4447,75.5545,75.3806,75.5545,70755.0
2023-03-06 13:20:00,82.54,82.59,82.47,82.49,115830.0,75.5545,75.6003,75.4905,75.5088,115830.0
2023-03-06 13:30:00,82.49,82.5,82.35,82.38,65188.0,75.5088,75.5179,75.3806,75.4081,65188.0
2023-03-06 13:40:00,82.4,82.47,82.37,82.44,65865.0,75.4264,75.4905,75.3989,75.463,65865.0
2023-03-06 13:50:00,82.43,82.47,82.39,82.42,107820.0,75.4539,75.4905,75.4172,75.4447,107820.0
2023-03-06 14:00:00,82.42,82.5,82.4,82.48,77154.0,75.4447,75.5179,75.4264,75.4996,77154.0
2023-03-06 14:10:00,82.48,82.5,82.44,82.47,69586.0,75.4996,75.5179,75.463,75.4905,69586.0
2023-03-06 14:20:00,82.49,82.5,82.37,82.41,67278.0,75.5088,75.5179,75.3989,75.4355,67278.0
2023-03-06 14:30:00,82.41,82.46,82.33,82.37,100071.0,75.4355,75.4813,75.3623,75.3989,100071.0
2023-03-06 14:40:00,82.38,82.43,82.36,82.38,100754.0,75.4081,75.4539,75.3898,75.4081,100754.0
2023-03-06 14:50:00,82.38,82.48,82.35,82.44,178604.0,75.4081,75.4996,75.3806,75.463,178604.0
2023-03-06 15:00:00,82.43,82.68,82.37,82.68,436335.0,75.4539,75.6827,75.3989,75.6827,436335.0
2023-03-06 15:10:00,82.68,82.77,82.63,82.68,178545.0,75.6827,75.7651,75.6369,75.6827,178545.0
2023-03-06 15:20:00,82.67,82.75,82.63,82.7,97793.0,75.6735,75.7468,75.6369,75.701,97793.0
2023-03-06 15:30:00,82.7,82.87,82.69,82.86,250234.0,75.701,75.8566,75.6918,75.8475,250234.0
2023-03-06 15:40:00,82.86,82.89,82.82,82.88,151232.0,75.8475,75.8749,75.8108,75.8658,151232.0
2023-03-06 15:50:00,82.88,83.0,82.86,82.98,516681.0,75.8658,75.9756,75.8475,75.9573,516681.0
2023-03-07 09:30:00,82.65,83.0,82.14,82.18,463882.0,75.6552,75.9756,75.1884,75.225,463882.0
2023-03-07 09:40:00,82.18,82.19,81.87,81.96,288714.0,75.225,75.2342,74.9412,75.0236,288714.0
2023-03-07 09:50:00,81.97,82.06,81.8,81.82,132007.0,75.0328,75.1152,74.8772,74.8955,132007.0
2023-03-07 10:00:00,81.82,81.84,81.47,81.59,364431.0,74.8955,74.9138,74.5751,74.6849,364431.0
2023-03-07 10:10:00,81.58,81.58,81.26,81.35,177973.0,74.6758,74.6758,74.3829,74.4653,177973.0
2023-03-07 10:20:00,81.35,81.41,81.23,81.25,131631.0,74.4653,74.5202,74.3554,74.3737,131631.0
2023-03-07 10:30:00,81.25,81.37,81.06,81.09,127810.0,74.3737,74.4836,74.1998,74.2273,127810.0
2023-03-07 10:40:00,81.08,81.11,80.84,80.94,257938.0,74.2181,74.2456,73.9984,74.09,257938.0
2023-03-07 10:50:00,80.94,80.94,80.69,80.72,184473.0,74.09,74.09,73.8611,73.8886,184473.0
2023-03-07 11:00:00,80.73,80.88,80.69,80.79,128171.0,73.8977,74.035,73.8611,73.9526,128171.0
2023-03-07 11:10:00,80.78,80.81,80.6,80.71,132931.0,73.9435,73.971,73.7787,73.8794,132931.0
2023-03-07 11:20:00,80.72,80.74,80.58,80.59,111581.0,73.8886,73.9069,73.7604,73.7696,111581.0
2023-03-07 11:30:00,80.59,80.69,80.5,80.52,145470.0,73.7696,73.8611,73.6872,73.7055,145470.0
2023-03-07 11:40:00,80.52,80.63,80.41,80.62,141896.0,73.7055,73.8062,73.6048,73.797,141896.0
2023-03-07 11:50:00,80.62,80.68,80.42,80.46,73202.0,73.797,73.852,73.614,73.6506,73202.0
2023-03-07 12:00:00,80.46,80.52,80.43,80.44,69198.0,73.6506,73.7055,73.6231,73.6323,69198.0
2023-03-07 12:10:00,80.44,80.47,80.32,80.43,147871.0,73.6323,73.6597,73.5224,73.6231,147871.0
2023-03-07 12:20:00,80.44,80.7,80.42,80.48,114936.0,73.6323,73.8703,73.614,73.6689,114936.0
2023-03-07 12:30:00,80.47,80.58,80.43,80.51,138365.0,73.6597,73.7604,73.6231,73.6963,138365.0
2023-03-07 12:40:00,80.51,80.55,80.42,80.53,66204.0,73.6963,73.733,73.614,73.7147,66204.0
2023-03-07 12:50:00,80.53,80.59,80.42,80.45,156083.0,73.7147,73.7696,73.614,73.6414,156083.0
2023-03-07 13:00:00,80.45,80.48,80.37,80.41,190805.0,73.6414,73.6689,73.5682,73.6048,190805.0
2023-03-07 13:10:00,80.41,80.47,80.3,80.39,134926.0,73.6048,73.6597,73.5041,73.5865,134926.0
2023-03-07 13:20:00,80.4,80.47,80.29,80.29,117274.0,73.5957,73.6597,73.495,73.495,117274.0
2023-03-07 13:30:00,80.27,80.38,80.24,80.38,112018.0,73.4767,73.5773,73.4492,73.5773,112018.0
2023-03-07 13:40:00,80.37,80.39,80.24,80.28,88666.0,73.5682,73.5865,73.4492,73.4858,88666.0
2023-03-07 13:50:00,80.28,80.35,80.27,80.34,105108.0,73.4858,73.5499,73.4767,73.5407,105108.0
2023-03-07 14:00:00,80.34,80.5,80.34,80.48,127070.0,73.5407,73.6872,73.5407,73.6689,127070.0
2023-03-07 14:10:00,80.47,80.52,80.43,80.46,80836.0,73.6597,73.7055,73.6231,73.6506,80836.0
2023-03-07 14:20:00,80.46,80.48,80.4,80.44,100361.0,73.6506,73.6689,73.5957,73.6323,100361.0
2023-03-07 14:30:00,80.44,80.47,80.4,80.44,94262.0,73.6323,73.6597,73.5957,73.6323,94262.0
2023-03-07 14:40:00,80.44,80.53,80.43,80.43,114043.0,73.6323,73.7147,73.6231,73.6231,114043.0
2023-03-07 14:50:00,80.43,80.49,80.4,80.45,96792.0,73.6231,73.678,73.5957,73.6414,96792.0
2023-03-07 15:00:00,80.45,80.54,80.43,80.5,78421.0,73.6414,73.7238,73.6231,73.6872,78421.0
2023-03-07 15:10:00,80.5,80.73,80.5,80.72,141712.0,73.6872,73.8977,73.6872,73.8886,141712.0
2023-03-07 15:20:00,80.72,80.77,80.62,80.69,192187.0,73.8886,73.9343,73.797,73.8611,192187.0
2023-03-07 15:30:00,80.68,80.81,80.67,80.73,176674.0,73.852,73.971,73.8428,73.8977,176674.0
2023-03-07 15:40:00,80.73,80.77,80.54,80.58,211213.0,73.8977,73.9343,73.7238,73.7604,211213.0
2023-03-07 15:50:00,80.57,80.64,80.41,80.45,402076.0,73.7513,73.8153,73.6048,73.6414,402076.0
2023-03-08 09:30:00,80.33,80.65,80.1,80.43,226645.0,73.5316,73.8245,73.321,73.6231,226645.0
2023-03-08 09:40:00,80.45,80.56,80.32,80.47,99414.0,73.6414,73.7421,73.5224,73.6597,99414.0
2023-03-08 09:50:00,80.48,80.58,80.42,80.43,86136.0,73.6689,73.7604,73.614,73.6231,86136.0
2023-03-08 10:00:00,80.44,80.51,80.19,80.5,101373.0,73.6323,73.6963,73.4034,73.6872,101373.0
2023-03-08 10:10:00,80.5,80.55,80.41,80.45,81050.0,73.6872,73.733,73.6048,73.6414,81050.0
2023-03-08 10:20:00,80.46,80.61,80.37,80.37,108744.0,73.6506,73.7879,73.5682,73.5682,108744.0
2023-03-08 10:30:00,80.37,80.56,80.32,80.55,82827.0,73.5682,73.7421,73.5224,73.733,82827.0
2023-03-08 10:40:00,80.56,80.57,80.37,80.4,98304.0,73.7421,73.7513,73.5682,73.5957,98304.0
2023-03-08 10:50:00,80.4,80.43,80.31,80.34,79344.0,73.5957,73.6231,73.5133,73.5407,79344.0
2023-03-08 11:00:00,80.35,80.43,80.28,80.4,68675.0,73.5499,73.6231,73.4858,73.5957,68675.0
2023-03-08 11:10:00,80.42,80.52,80.38,80.39,81642.0,73.614,73.7055,73.5773,73.5865,81642.0
2023-03-08 11:20:00,80.4,80.49,80.35,80.36,67204.0,73.5957,73.678,73.5499,73.559,67204.0
2023-03-08 11:30:00,80.37,80.38,80.29,80.37,66322.0,73.5682,73.5773,73.495,73.5682,66322.0
2023-03-08 11:40:00,80.37,80.55,80.37,80.52,73170.0,73.5682,73.733,73.5682,73.7055,73170.0
2023-03-08 11:50:00,80.53,80.58,80.48,80.56,85984.0,73.7147,73.7604,73.6689,73.7421,85984.0
2023-03-08 12:00:00,80.57,80.61,80.45,80.47,62861.0,73.7513,73.7879,73.6414,73.6597,62861.0
2023-03-08 12:10:00,80.47,80.47,80.16,80.22,287343.0,73.6597,73.6597,73.376,73.4309,287343.0
2023-03-08 12:20:00,80.22,80.26,80.08,80.11,108341.0,73.4309,73.4675,73.3027,73.3302,108341.0
2023-03-08 12:30:00,80.1,80.13,79.94,80.08,275816.0,73.321,73.3485,73.1746,73.3027,275816.0
2023-03-08 12:40:00,80.09,80.19,80.08,80.12,131411.0,73.3119,73.4034,73.3027,73.3393,131411.0
2023-03-08 12:50:00,80.12,80.14,80.0,80.04,82450.0,73.3393,73.3577,73.2295,73.2661,82450.0
2023-03-08 13:00:00,80.05,80.09,79.86,79.87,114299.0,73.2753,73.3119,73.1014,73.1105,114299.0
2023-03-08 13:10:00,79.87,79.95,79.82,79.82,73558.0,73.1105,73.1837,73.0647,73.0647,73558.0
2023-03-08 13:20:00,79.83,79.84,79.73,79.75,71309.0,73.0739,73.083,72.9824,73.0007,71309.0
2023-03-08 13:30:00,79.75,79.8,79.69,79.78,97136.0,73.0007,73.0464,72.9457,73.0281,97136.0
2023-03-08 13:40:00,79.78,79.8,79.7,79.72,72764.0,73.0281,73.0464,72.9549,72.9732,72764.0
2023-03-08 13:50:00,79.71,79.74,79.65,79.72,107481.0,72.964,72.9915,72.9091,72.9732,107481.0
2023-03-08 14:00:00,79.71,79.76,79.69,79.76,57890.0,72.964,73.0098,72.9457,73.0098,57890.0
2023-03-08 14:10:00,79.75,79.84,79.71,79.74,90999.0,73.0007,73.083,72.964,72.9915,90999.0
2023-03-08 14:20:00,79.75,79.82,79.75,79.8,87629.0,73.0007,73.0647,73.0007,73.0464,87629.0
2023-03-08 14:30:00,79.8,79.86,79.74,79.81,91328.0,73.0464,73.1014,72.9915,73.0556,91328.0
2023-03-08 14:40:00,79.81,79.83,79.7,79.72,75393.0,73.0556,73.0739,72.9549,72.9732,75393.0
2023-03-08 14:50:00,79.72,79.72,79.58,79.6,105452.0,72.9732,72.9732,72.845,72.8634,105452.0
2023-03-08 15:00:00,79.59,79.65,79.55,79.61,139553.0,72.8542,72.9091,72.8176,72.8725,139553.0
2023-03-08 15:10:00,79.6,79.61,79.53,79.55,124928.0,72.8634,72.8725,72.7993,72.8176,124928.0
2023-03-08 15:20:00,79.55,79.66,79.55,79.65,119940.0,72.8176,72.9183,72.8176,72.9091,119940.0
2023-03-08 15:30:00,79.65,79.75,79.56,79.73,154892.0,72.9091,73.0007,72.8267,72.9824,154892.0
2023-03-08 15:40:00,79.73,79.82,79.64,79.76,319101.0,72.9824,73.0647,72.9,73.0098,319101.0
2023-03-08 15:50:00,79.75,79.83,79.71,79.82,517866.0,73.0007,73.0739,72.964,73.0647,517866.0
2023-03-09 09:30:00,79.97,80.07,79.26,79.33,317560.0,73.202,73.2936,72.5521,72.6162,317560.0
2023-03-09 09:40:00,79.32,79.33,79.07,79.15,203710.0,72.6071,72.6162,72.3782,72.4514,203710.0
2023-03-09 09:50:00,79.14,79.2,78.77,78.82,269442.0,72.4423,72.4972,72.1036,72.1494,269442.0
2023-03-09 10:00:00,78.82,78.91,78.7,78.72,267182.0,72.1494,72.2318,72.0395,72.0578,267182.0
2023-03-09 10:10:00,78.72,78.72,78.55,78.68,223495.0,72.0578,72.0578,71.9022,72.0212,223495.0
2023-03-09 10:20:00,78.69,78.75,78.56,78.58,176149.0,72.0304,72.0853,71.9114,71.9297,176149.0
2023-03-09 10:30:00,78.58,78.73,78.56,78.58,271486.0,71.9297,72.067,71.9114,71.9297,271486.0
2023-03-09 10:40:00,78.55,78.69,78.53,78.59,207854.0,71.9022,72.0304,71.8839,71.9388,207854.0
2023-03-09 10:50:00,78.59,78.68,78.47,78.48,140432.0,71.9388,72.0212,71.829,71.8381,140432.0
2023-03-09 11:00:00,78.48,78.51,78.34,78.39,190086.0,71.8381,71.8656,71.71,71.7558,190086.0
2023-03-09 11:10:00,78.38,78.4,78.18,78.3,208287.0,71.7466,71.7649,71.5635,71.6734,208287.0
2023-03-09 11:20:00,78.29,78.32,78.12,78.13,270164.0,71.6642,71.6917,71.5086,71.5178,270164.0
2023-03-09 11:30:00,78.13,78.29,78.12,78.16,125850.0,71.5178,71.6642,71.5086,71.5452,125850.0
2023-03-09 11:40:00,78.15,78.25,78.14,78.25,89476.0,71.5361,71.6276,71.5269,71.6276,89476.0
2023-03-09 11:50:00,78.24,78.28,78.19,78.2,61395.0,71.6185,71.6551,71.5727,71.5818,61395.0
2023-03-09 12:00:00,78.2,78.22,78.06,78.1,104816.0,71.5818,71.6001,71.4537,71.4903,104816.0
2023-03-09 12:10:00,78.09,78.12,77.93,77.98,160107.0,71.4812,71.5086,71.3347,71.3805,160107.0
2023-03-09 12:20:00,77.99,78.0,77.89,77.91,98494.0,71.3896,71.3988,71.2981,71.3164,98494.0
2023-03-09 12:30:00,77.92,78.08,77.91,78.08,105232.0,71.3255,71.472,71.3164,71.472,105232.0
2023-03-09 12:40:00,78.09,78.23,78.07,78.16,158783.0,71.4812,71.6093,71.4628,71.5452,158783.0
2023-03-09 12:50:00,78.16,78.23,78.11,78.13,82210.0,71.5452,71.6093,71.4995,71.5178,82210.0
2023-03-09 13:00:00,78.13,78.19,78.08,78.19,102592.0,71.5178,71.5727,71.472,71.5727,102592.0
2023-03-09 13:10:00,78.19,78.21,77.93,77.93,136232.0,71.5727,71.591,71.3347,71.3347,136232.0
2023-03-09 13:20:00,77.93,78.04,77.86,77.88,92360.0,71.3347,71.4354,71.2706,71.2889,92360.0
2023-03-09 13:30:00,77.88,77.9,77.75,77.8,145881.0,71.2889,71.3072,71.1699,71.2157,145881.0
2023-03-09 13:40:00,77.81,77.92,77.78,77.78,121036.0,71.2248,71.3255,71.1974,71.1974,121036.0
2023-03-09 13:50:00,77.79,77.84,77.73,77.78,113427.0,71.2065,71.2523,71.1516,71.1974,113427.0
2023-03-09 14:00:00,77.78,77.82,77.6,77.64,163917.0,71.1974,71.234,71.0326,71.0692,163917.0
2023-03-09 14:10:00,77.64,77.69,77.48,77.58,286309.0,71.0692,71.115,70.9228,71.0143,286309.0
2023-03-09 14:20:00,77.58,77.59,77.45,77.47,254698.0,71.0143,71.0235,70.8953,70.9136,254698.0
2023-03-09 14:30:00,77.46,77.47,77.24,77.26,226124.0,70.9045,70.9136,70.7031,70.7214,226124.0
2023-03-09 14:40:00,77.27,77.36,77.2,77.32,140163.0,70.7305,70.8129,70.6665,70.7763,140163.0
2023-03-09 14:50:00,77.32,77.32,77.04,77.05,166533.0,70.7763,70.7763,70.52,70.5292,166533.0
2023-03-09 15:00:00,77.06,77.15,76.84,76.86,279410.0,70.5383,70.6207,70.3369,70.3552,279410.0
2023-03-09 15:10:00,76.85,76.88,76.71,76.73,500472.0,70.3461,70.3736,70.2179,70.2362,500472.0
2023-03-09 15:20:00,76.72,76.93,76.66,76.9,211631.0,70.2271,70.4193,70.1722,70.3919,211631.0
2023-03-09 15:30:00,76.9,77.14,76.87,77.12,377424.0,70.3919,70.6115,70.3644,70.5932,377424.0
2023-03-09 15:40:00,77.12,77.24,77.03,77.12,221572.0,70.5932,70.7031,70.5109,70.5932,221572.0
2023-03-09 15:50:00,77.12,77.2,76.92,76.99,692021.0,70.5932,70.6665,70.4102,70.4742,692021.0
2023-03-10 09:30:00,77.01,77.4,76.94,77.21,231159.0,70.4926,70.8495,70.4285,70.6756,231159.0
2023-03-10 09:40:00,77.21,77.52,77.07,77.42,151877.0,70.6756,70.9594,70.5475,70.8679,151877.0
2023-03-10 09:50:00,77.37,78.08,77.37,77.92,322670.0,70.8221,71.472,70.8221,71.3255,322670.0
2023-03-10 10:00:00,77.91,78.16,77.81,77.82,143294.0,71.3164,71.5452,71.2248,71.234,143294.0
2023-03-10 10:10:00,77.81,77.92,77.69,77.72,116451.0,71.2248,71.3255,71.115,71.1425,116451.0
2023-03-10 10:20:00,77.69,77.77,77.45,77.47,94402.0,71.115,71.1882,70.8953,70.9136,94402.0
2023-03-10 10:30:00,77.47,77.74,77.39,77.45,117806.0,70.9136,71.1608,70.8404,70.8953,117806.0
2023-03-10 10:40:00,77.45,77.48,77.29,77.48,350395.0,70.8953,70.9228,70.7489,70.9228,350395.0
2023-03-10 10:50:00,77.48,78.1,77.47,77.97,166993.0,70.9228,71.4903,70.9136,71.3713,166993.0
2023-03-10 11:00:00,77.97,78.08,77.78,77.86,116451.0,71.3713,71.472,71.1974,71.2706,116451.0
2023-03-10 11:10:00,77.83,77.85,77.63,77.78,74488.0,71.2432,71.2615,71.0601,71.1974,74488.0
2023-03-10 11:20:00,77.78,78.1,77.77,78.03,85012.0,71.1974,71.4903,71.1882,71.4262,85012.0
2023-03-10 11:30:00,78.02,78.16,77.97,78.0,83835.0,71.4171,71.5452,71.3713,71.3988,83835.0
2023-03-10 11:40:00,78.01,78.07,77.73,77.79,88216.0,71.4079,71.4628,71.1516,71.2065,88216.0
2023-03-10 11:50:00,77.78,77.78,77.59,77.59,101298.0,71.1974,71.1974,71.0235,71.0235,101298.0
2023-03-10 12:00:00,77.59,77.71,77.49,77.5,58457.0,71.0235,71.1333,70.9319,70.9411,58457.0
2023-03-10 12:10:00,77.49,77.59,77.42,77.42,67822.0,70.9319,71.0235,70.8679,70.8679,67822.0
2023-03-10 12:20:00,77.41,77.5,77.3,77.41,98215.0,70.8587,70.9411,70.758,70.8587,98215.0
2023-03-10 12:30:00,77.41,77.71,77.4,77.69,93409.0,70.8587,71.1333,70.8495,71.115,93409.0
2023-03-10 12:40:00,77.7,77.71,77.56,77.63,82392.0,71.1242,71.1333,70.996,71.0601,82392.0
2023-03-10 12:50:00,77.63,77.64,77.34,77.37,57099.0,71.0601,71.0692,70.7946,70.8221,57099.0
2023-03-10 13:00:00,77.37,77.44,77.21,77.34,106983.0,70.8221,70.8862,70.6756,70.7946,106983.0
2023-03-10 13:10:00,77.34,77.38,77.0,77.1,201313.0,70.7946,70.8312,70.4834,70.5749,201313.0
2023-03-10 13:20:00,77.08,77.09,76.87,76.98,133889.0,70.5566,70.5658,70.3644,70.4651,133889.0
2023-03-10 13:30:00,76.97,77.07,76.93,77.04,58277.0,70.4559,70.5475,70.4193,70.52,58277.0
2023-03-10 13:40:00,77.04,77.25,77.01,77.19,123258.0,70.52,70.7122,70.4926,70.6573,123258.0
2023-03-10 13:50:00,77.19,77.19,77.01,77.05,83410.0,70.6573,70.6573,70.4926,70.5292,83410.0
2023-03-10 14:00:00,77.06,77.31,77.04,77.31,109430.0,70.5383,70.7672,70.52,70.7672,109430.0
2023-03-10 14:10:00,77.32,77.42,77.13,77.23,119614.0,70.7763,70.8679,70.6024,70.6939,119614.0
2023-03-10 14:20:00,77.23,77.26,76.97,77.01,59655.0,70.6939,70.7214,70.4559,70.4926,59655.0
2023-03-10 14:30:00,77.0,77.44,76.99,77.42,113999.0,70.4834,70.8862,70.4742,70.8679,113999.0
2023-03-10 14:40:00,77.42,77.64,77.33,77.63,156088.0,70.8679,71.0692,70.7855,71.0601,156088.0
2023-03-10 14:50:00,77.62,77.65,77.37,77.46,112042.0,71.0509,71.0784,70.8221,70.9045,112042.0
2023-03-10 15:00:00,77.46,77.49,77.25,77.42,101989.0,70.9045,70.9319,70.7122,70.8679,101989.0
2023-03-10 15:10:00,77.41,77.58,77.29,77.3,125102.0,70.8587,71.0143,70.7489,70.758,125102.0
2023-03-10 15:20:00,77.3,77.46,77.26,77.43,112671.0,70.758,70.9045,70.7214,70.877,112671.0
2023-03-10 15:30:00,77.42,77.46,77.1,77.13,113422.0,70.8679,70.9045,70.5749,70.6024,113422.0
2023-03-10 15:40:00,77.13,77.14,76.93,76.98,163428.0,70.6024,70.6115,70.4193,70.4651,163428.0
2023-03-10 15:50:00,76.96,77.14,76.93,77.1,499382.0,70.4468,70.6115,70.4193,70.5749,499382.0
2023-03-13 09:30:00,76.6,76.6,75.9,76.4,291276.0,70.1173,70.1173,69.4765,69.9342,291276.0
2023-03-13 09:40:00,76.39,77.09,76.39,76.91,153861.0,69.925,70.5658,69.925,70.401,153861.0
2023-03-13 09:50:00,76.92,77.25,76.9,76.95,150995.0,70.4102,70.7122,70.3919,70.4376,150995.0
2023-03-13 10:00:00,76.98,77.24,76.89,76.99,141322.0,70.4651,70.7031,70.3827,70.4742,141322.0
2023-03-13 10:10:00,77.0,77.05,76.64,76.73,95426.0,70.4834,70.5292,70.1539,70.2362,95426.0
2023-03-13 10:20:00,76.72,76.73,76.42,76.52,142707.0,70.2271,70.2362,69.9525,70.044,142707.0
2023-03-13 10:30:00,76.53,76.81,76.52,76.71,82719.0,70.0532,70.3095,70.044,70.2179,82719.0
2023-03-13 10:40:00,76.72,76.87,76.56,76.82,93489.0,70.2271,70.3644,70.0806,70.3186,93489.0
2023-03-13 10:50:00,76.83,77.35,76.62,77.35,191993.0,70.3278,70.8038,70.1356,70.8038,191993.0
2023-03-13 11:00:00,77.37,77.62,77.16,77.16,137824.0,70.8221,71.0509,70.6299,70.6299,137824.0
2023-03-13 11:10:00,77.14,77.56,77.13,77.5,115902.0,70.6115,70.996,70.6024,70.9411,115902.0
2023-03-13 11:20:00,77.5,77.59,77.35,77.56,118999.0,70.9411,71.0235,70.8038,70.996,118999.0
2023-03-13 11:30:00,77.55,77.58,77.01,77.11,170414.0,70.9869,71.0143,70.4926,70.5841,170414.0
2023-03-13 11:40:00,77.11,77.4,77.11,77.38,114918.0,70.5841,70.8495,70.5841,70.8312,114918.0
2023-03-13 11:50:00,77.36,77.36,76.89,77.18,91312.0,70.8129,70.8129,70.3827,70.6482,91312.0
2023-03-13 12:00:00,77.19,77.4,77.04,77.2,94779.0,70.6573,70.8495,70.52,70.6665,94779.0
2023-03-13 12:10:00,77.19,77.21,76.92,77.07,90388.0,70.6573,70.6756,70.4102,70.5475,90388.0
2023-03-13 12:20:00,77.07,77.09,76.88,76.99,88830.0,70.5475,70.5658,70.3736,70.4742,88830.0
2023-03-13 12:30:00,77.01,77.01,76.67,76.81,94755.0,70.4926,70.4926,70.1813,70.3095,94755.0
2023-03-13 12:40:00,76.82,76.92,76.58,76.65,88736.0,70.3186,70.4102,70.0989,70.163,88736.0
2023-03-13 12:50:00,76.64,76.75,76.56,76.65,65428.0,70.1539,70.2546,70.0806,70.163,65428.0
2023-03-13 13:00:00,76.65,76.67,76.48,76.61,74422.0,70.163,70.1813,70.0074,70.1264,74422.0
2023-03-13 13:10:00,76.62,76.63,76.43,76.51,140674.0,70.1356,70.1447,69.9616,70.0349,140674.0
2023-03-13 13:20:00,76.5,76.51,76.31,76.45,120120.0,70.0257,70.0349,69.8518,69.9799,120120.0
2023-03-13 13:30:00,76.45,76.69,76.29,76.62,136994.0,69.9799,70.1996,69.8335,70.1356,136994.0
2023-03-13 13:40:00,76.63,76.8,76.59,76.72,89094.0,70.1447,70.3003,70.1081,70.2271,89094.0
2023-03-13 13:50:00,76.73,76.83,76.68,76.71,72870.0,70.2362,70.3278,70.1905,70.2179,72870.0
2023-03-13 14:00:00,76.71,76.77,76.64,76.66,70996.0,70.2179,70.2729,70.1539,70.1722,70996.0
2023-03-13 14:10:00,76.66,76.69,76.53,76.62,147520.0,70.1722,70.1996,70.0532,70.1356,147520.0
2023-03-13 14:20:00,76.61,76.75,76.54,76.67,110769.0,70.1264,70.2546,70.0623,70.1813,110769.0
2023-03-13 14:30:00,76.68,76.83,76.66,76.7,203569.0,70.1905,70.3278,70.1722,70.2088,203569.0
2023-03-13 14:40:00,76.7,76.81,76.65,76.77,105504.0,70.2088,70.3095,70.163,70.2729,105504.0
2023-03-13 14:50:00,76.78,76.85,76.58,76.59,101892.0,70.282,70.3461,70.0989,70.1081,101892.0
2023-03-13 15:00:00,76.59,76.74,76.51,76.57,131586.0,70.1081,70.2454,70.0349,70.0898,131586.0
2023-03-13 15:10:00,76.57,76.7,76.55,76.56,177334.0,70.0898,70.2088,70.0715,70.0806,177334.0
2023-03-13 15:20:00,76.57,76.57,76.25,76.32,188669.0,70.0898,70.0898,69.7969,69.8609,188669.0
2023-03-13 15:30:00,76.32,76.48,76.26,76.48,136679.0,69.8609,70.0074,69.806,70.0074,136679.0
2023-03-13 15:40:00,76.48,76.57,76.41,76.43,192304.0,70.0074,70.0898,69.9433,69.9616,192304.0
2023-03-13 15:50:00,76.42,76.46,76.25,76.28,363081.0,69.9525,69.9891,69.7969,69.8243,363081.0
2023-03-14 09:30:00,76.76,76.89,76.48,76.75,187522.0,70.2637,70.3827,70.0074,70.2546,187522.0
2023-03-14 09:40:00,76.78,76.79,76.18,76.2,158362.0,70.282,70.2912,69.7328,69.7511,158362.0
2023-03-14 09:50:00,76.21,76.33,76.15,76.25,105682.0,69.7603,69.8701,69.7053,69.7969,105682.0
2023-03-14 10:00:00,76.26,76.31,76.06,76.06,147636.0,69.806,69.8518,69.623,69.623,147636.0
2023-03-14 10:10:00,76.06,76.14,75.84,76.07,129000.0,69.623,69.6962,69.4216,69.6321,129000.0
2023-03-14 10:20:00,76.07,76.26,76.05,76.18,105908.0,69.6321,69.806,69.6138,69.7328,105908.0
2023-03-14 10:30:00,76.18,76.33,76.07,76.24,147459.0,69.7328,69.8701,69.6321,69.7877,147459.0
2023-03-14 10:40:00,76.24,76.28,76.11,76.25,89775.0,69.7877,69.8243,69.6687,69.7969,89775.0
2023-03-14 10:50:00,76.24,76.41,76.23,76.38,134410.0,69.7877,69.9433,69.7786,69.9159,134410.0
2023-03-14 11:00:00,76.39,76.52,76.39,76.51,95170.0,69.925,70.044,69.925,70.0349,95170.0
2023-03-14 11:10:00,76.51,76.52,76.3,76.33,129658.0,70.0349,70.044,69.8426,69.8701,129658.0
2023-03-14 11:20:00,76.34,76.39,76.22,76.26,78601.0,69.8793,69.925,69.7694,69.806,78601.0
2023-03-14 11:30:00,76.25,76.31,76.22,76.24,76563.0,69.7969,69.8518,69.7694,69.7877,76563.0
2023-03-14 11:40:00,76.23,76.26,75.98,76.0,128736.0,69.7786,69.806,69.5497,69.568,128736.0
2023-03-14 11:50:00,75.99,76.0,75.83,75.9,91505.0,69.5589,69.568,69.4124,69.4765,91505.0
2023-03-14 12:00:00,75.9,75.98,75.76,75.94,123428.0,69.4765,69.5497,69.3483,69.5131,123428.0
2023-03-14 12:10:00,75.94,76.03,75.88,75.88,107503.0,69.5131,69.5955,69.4582,69.4582,107503.0
2023-03-14 12:20:00,75.87,75.9,75.76,75.8,129068.0,69.449,69.4765,69.3483,69.385,129068.0
2023-03-14 12:30:00,75.8,75.95,75.8,75.85,93410.0,69.385,69.5223,69.385,69.4307,93410.0
2023-03-14 12:40:00,75.84,75.84,75.65,75.75,102426.0,69.4216,69.4216,69.2477,69.3392,102426.0
2023-03-14 12:50:00,75.74,75.79,75.6,75.68,76645.0,69.33,69.3758,69.2019,69.2751,76645.0
2023-03-14 13:00:00,75.67,75.71,75.32,75.32,212881.0,69.266,69.3026,68.9456,68.9456,212881.0
2023-03-14 13:10:00,75.32,75.37,75.05,75.27,244718.0,68.9456,68.9913,68.6984,68.8998,244718.0
2023-03-14 13:20:00,75.25,75.43,75.17,75.28,121547.0,68.8815,69.0463,68.8083,68.909,121547.0
2023-03-14 13:30:00,75.28,75.4,75.22,75.39,105434.0,68.909,69.0188,68.854,69.0097,105434.0
2023-03-14 13:40:00,75.38,75.4,75.08,75.14,107955.0,69.0005,69.0188,68.7259,68.7808,107955.0
2023-03-14 13:50:00,75.15,75.19,75.05,75.16,105056.0,68.79,68.8266,68.6984,68.7991,105056.0
2023-03-14 14:00:00,75.17,75.25,75.04,75.17,138334.0,68.8083,68.8815,68.6893,68.8083,138334.0
2023-03-14 14:10:00,75.17,75.19,74.96,75.09,159289.0,68.8083,68.8266,68.616,68.735,159289.0
2023-03-14 14:20:00,75.08,75.16,75.01,75.12,124465.0,68.7259,68.7991,68.6618,68.7625,124465.0
2023-03-14 14:30:00,75.12,75.21,75.09,75.11,132511.0,68.7625,68.8449,68.735,68.7534,132511.0
2023-03-14 14:40:00,75.11,75.23,75.06,75.15,87175.0,68.7534,68.8632,68.7076,68.79,87175.0
2023-03-14 14:50:00,75.14,75.22,75.05,75.1,134835.0,68.7808,68.854,68.6984,68.7442,134835.0
2023-03-14 15:00:00,75.1,75.21,75.02,75.06,122300.0,68.7442,68.8449,68.671,68.7076,122300.0
2023-03-14 15:10:00,75.05,75.05,74.79,74.97,153465.0,68.6984,68.6984,68.4604,68.6252,153465.0
2023-03-14 15:20:00,74.98,75.0,74.83,74.94,119470.0,68.6344,68.6527,68.497,68.5977,119470.0
2023-03-14 15:30:00,74.94,75.19,74.88,75.11,172231.0,68.5977,68.8266,68.5428,68.7534,172231.0
2023-03-14 15:40:00,75.11,75.31,75.07,75.27,262972.0,68.7534,68.9364,68.7167,68.8998,262972.0
2023-03-14 15:50:00,75.28,75.61,75.27,75.52,516368.0,68.909,69.211,68.8998,69.1287,516368.0
2023-03-15 09:30:00,74.9,75.03,74.65,74.74,293301.0,68.5611,68.6801,68.3323,68.4147,293301.0
2023-03-15 09:40:00,74.74,75.07,74.72,74.9,142218.0,68.4147,68.7167,68.3964,68.5611,142218.0
2023-03-15 09:50:00,74.88,75.05,74.68,74.79,110538.0,68.5428,68.6984,68.3597,68.4604,110538.0
2023-03-15 10:00:00,74.76,75.18,74.7,75.07,164068.0,68.433,68.8174,68.3781,68.7167,164068.0
2023-03-15 10:10:00,75.09,75.19,74.97,75.16,71136.0,68.735,68.8266,68.6252,68.7991,71136.0
2023-03-15 10:20:00,75.18,75.26,75.02,75.04,84132.0,68.8174,68.8907,68.671,68.6893,84132.0
2023-03-15 10:30:00,75.05,75.12,74.84,74.86,98336.0,68.6984,68.7625,68.5062,68.5245,98336.0
2023-03-15 10:40:00,74.86,74.92,74.7,74.85,83716.0,68.5245,68.5794,68.3781,68.5154,83716.0
2023-03-15 10:50:00,74.84,74.98,74.82,74.91,95837.0,68.5062,68.6344,68.4879,68.5703,95837.0
2023-03-15 11:00:00,74.91,75.11,74.79,74.93,131959.0,68.5703,68.7534,68.4604,68.5886,131959.0
2023-03-15 11:10:00,74.93,75.16,74.9,75.16,107333.0,68.5886,68.7991,68.5611,68.7991,107333.0
2023-03-15 11:20:00,75.15,75.15,74.76,74.77,113136.0,68.79,68.79,68.433,68.4421,113136.0
2023-03-15 11:30:00,74.77,74.88,74.75,74.82,86671.0,68.4421,68.5428,68.4238,68.4879,86671.0
2023-03-15 11:40:00,74.81,74.92,74.71,74.78,124546.0,68.4787,68.5794,68.3872,68.4513,124546.0
2023-03-15 11:50:00,74.77,74.78,74.58,74.67,149393.0,68.4421,68.4513,68.2682,68.3506,149393.0
2023-03-15 12:00:00,74.67,74.8,74.61,74.65,98785.0,68.3506,68.4696,68.2957,68.3323,98785.0
2023-03-15 12:10:00,74.64,74.74,74.54,74.66,163699.0,68.3231,68.4147,68.2316,68.3414,163699.0
2023-03-15 12:20:00,74.65,74.75,74.64,74.69,123970.0,68.3323,68.4238,68.3231,68.3689,123970.0
2023-03-15 12:30:00,74.69,74.84,74.57,74.59,130064.0,68.3689,68.5062,68.2591,68.2774,130064.0
2023-03-15 12:40:00,74.59,74.64,74.52,74.63,134389.0,68.2774,68.3231,68.2133,68.314,134389.0
2023-03-15 12:50:00,74.62,74.69,74.56,74.65,140113.0,68.3048,68.3689,68.2499,68.3323,140113.0
2023-03-15 13:00:00,74.65,74.74,74.59,74.7,121330.0,68.3323,68.4147,68.2774,68.3781,121330.0
2023-03-15 13:10:00,74.7,74.87,74.69,74.87,129846.0,68.3781,68.5337,68.3689,68.5337,129846.0
2023-03-15 13:20:00,74.87,74.93,74.83,74.89,105252.0,68.5337,68.5886,68.497,68.552,105252.0
2023-03-15 13:30:00,74.89,74.96,74.77,74.91,86215.0,68.552,68.616,68.4421,68.5703,86215.0
2023-03-15 13:40:00,74.92,74.95,74.8,74.86,67231.0,68.5794,68.6069,68.4696,68.5245,67231.0
2023-03-15 13:50:00,74.85,75.11,74.84,74.94,116723.0,68.5154,68.7534,68.5062,68.5977,116723.0
2023-03-15 14:00:00,74.94,74.97,74.86,74.89,60011.0,68.5977,68.6252,68.5245,68.552,60011.0
2023-03-15 14:10:00,74.89,74.95,74.72,74.92,90238.0,68.552,68.6069,68.3964,68.5794,90238.0
2023-03-15 14:20:00,74.92,75.35,74.91,75.17,137810.0,68.5794,68.973,68.5703,68.8083,137810.0
2023-03-15 14:30:00,75.22,75.4,75.2,75.27,179789.0,68.854,69.0188,68.8357,68.8998,179789.0
2023-03-15 14:40:00,75.24,75.36,75.2,75.2,110841.0,68.8723,68.9822,68.8357,68.8357,110841.0
2023-03-15 14:50:00,75.2,75.35,75.11,75.28,76376.0,68.8357,68.973,68.7534,68.909,76376.0
2023-03-15 15:00:00,75.27,75.44,75.15,75.2,123248.0,68.8998,69.0554,68.79,68.8357,123248.0
2023-03-15 15:10:00,75.2,75.32,75.16,75.26,90194.0,68.8357,68.9456,68.7991,68.8907,90194.0
2023-03-15 15:20:00,75.25,75.34,75.15,75.27,149187.0,68.8815,68.9639,68.79,68.8998,149187.0
2023-03-15 15:30:00,75.27,75.31,75.14,75.2,133393.0,68.8998,68.9364,68.7808,68.8357,133393.0
2023-03-15 15:40:00,75.2,75.21,75.01,75.13,152473.0,68.8357,68.8449,68.6618,68.7717,152473.0
2023-03-15 15:50:00,75.13,75.41,75.06,75.4,377668.0,68.7717,69.028,68.7076,69.0188,377668.0
2023-03-16 09:30:00,75.06,75.3,74.84,75.2,198106.0,68.7076,68.9273,68.5062,68.8357,198106.0
2023-03-16 09:40:00,75.19,75.24,74.91,75.0,105692.0,68.8266,68.8723,68.5703,68.6527,105692.0
2023-03-16 09:50:00,75.0,75.0,74.77,74.91,131139.0,68.6527,68.6527,68.4421,68.5703,131139.0
2023-03-16 10:00:00,74.91,75.01,74.81,74.81,88936.0,68.5703,68.6618,68.4787,68.4787,88936.0
2023-03-16 10:10:00,74.82,74.86,74.71,74.72,90470.0,68.4879,68.5245,68.3872,68.3964,90470.0
2023-03-16 10:20:00,74.72,74.91,74.57,74.87,155990.0,68.3964,68.5703,68.2591,68.5337,155990.0
2023-03-16 10:30:00,74.87,75.0,74.79,74.99,70145.0,68.5337,68.6527,68.4604,68.6435,70145.0
2023-03-16 10:40:00,74.99,75.12,74.93,74.94,139665.0,68.6435,68.7625,68.5886,68.5977,139665.0
2023-03-16 10:50:00,74.93,75.29,74.93,75.15,144424.0,68.5886,68.9181,68.5886,68.79,144424.0
2023-03-16 11:00:00,75.2,75.33,75.1,75.22,104654.0,68.8357,68.9547,68.7442,68.854,104654.0
2023-03-16 11:10:00,75.23,75.35,75.21,75.26,99151.0,68.8632,68.973,68.8449,68.8907,99151.0
2023-03-16 11:20:00,75.25,75.51,75.25,75.41,117013.0,68.8815,69.1195,68.8815,69.028,117013.0
2023-03-16 11:30:00,75.42,75.5,75.33,75.39,91153.0,69.0371,69.1103,68.9547,69.0097,91153.0
2023-03-16 11:40:00,75.42,75.5,75.29,75.4,74905.0,69.0371,69.1103,68.9181,69.0188,74905.0
2023-03-16 11:50:00,75.4,75.54,75.38,75.45,89387.0,69.0188,69.147,69.0005,69.0646,89387.0
2023-03-16 12:00:00,75.45,75.53,75.28,75.31,76374.0,69.0646,69.1378,68.909,68.9364,76374.0
2023-03-16 12:10:00,75.3,75.46,75.3,75.43,79758.0,68.9273,69.0737,68.9273,69.0463,79758.0
2023-03-16 12:20:00,75.42,75.55,75.42,75.51,77201.0,69.0371,69.1561,69.0371,69.1195,77201.0
2023-03-16 12:30:00,75.52,75.53,75.34,75.45,74053.0,69.1287,69.1378,68.9639,69.0646,74053.0
2023-03-16 12:40:00,75.44,75.51,75.39,75.51,77185.0,69.0554,69.1195,69.0097,69.1195,77185.0
2023-03-16 12:50:00,75.51,75.73,75.5,75.69,131371.0,69.1195,69.3209,69.1103,69.2843,131371.0
2023-03-16 13:00:00,75.68,75.87,75.66,75.78,114227.0,69.2751,69.449,69.2568,69.3666,114227.0
2023-03-16 13:10:00,75.78,75.99,75.77,75.81,164556.0,69.3666,69.5589,69.3575,69.3941,164556.0
2023-03-16 13:20:00,75.81,76.03,75.79,75.97,142367.0,69.3941,69.5955,69.3758,69.5406,142367.0
2023-03-16 13:30:00,75.97,75.98,75.82,75.92,91019.0,69.5406,69.5497,69.4033,69.4948,91019.0
2023-03-16 13:40:00,75.92,76.09,75.92,76.04,113975.0,69.4948,69.6504,69.4948,69.6046,113975.0
2023-03-16 13:50:00,76.03,76.12,75.91,76.12,132677.0,69.5955,69.6779,69.4856,69.6779,132677.0
2023-03-16 14:00:00,76.11,76.15,75.93,75.98,100096.0,69.6687,69.7053,69.504,69.5497,100096.0
2023-03-16 14:10:00,75.99,76.0,75.87,75.95,77116.0,69.5589,69.568,69.449,69.5223,77116.0
2023-03-16 14:20:00,75.94,75.96,75.86,75.92,101899.0,69.5131,69.5314,69.4399,69.4948,101899.0
2023-03-16 14:30:00,75.92,75.93,75.73,75.81,120799.0,69.4948,69.504,69.3209,69.3941,120799.0
2023-03-16 14:40:00,75.81,75.87,75.79,75.81,108730.0,69.3941,69.449,69.3758,69.3941,108730.0
2023-03-16 14:50:00,75.81,75.9,75.77,75.9,109598.0,69.3941,69.4765,69.3575,69.4765,109598.0
2023-03-16 15:00:00,75.9,75.95,75.85,75.89,96921.0,69.4765,69.5223,69.4307,69.4673,96921.0
2023-03-16 15:10:00,75.89,75.9,75.75,75.82,118298.0,69.4673,69.4765,69.3392,69.4033,118298.0
2023-03-16 15:20:00,75.83,75.97,75.81,75.89,98481.0,69.4124,69.5406,69.3941,69.4673,98481.0
2023-03-16 15:30:00,75.89,75.89,75.73,75.78,101073.0,69.4673,69.4673,69.3209,69.3666,101073.0
2023-03-16 15:40:00,75.78,75.89,75.77,75.83,148107.0,69.3666,69.4673,69.3575,69.4124,148107.0
2023-03-16 15:50:00,75.84,75.88,75.72,75.82,346096.0,69.4216,69.4582,69.3117,69.4033,346096.0
2023-03-17 09:30:00,75.83,75.95,74.93,75.12,1195482.0,69.4124,69.5223,68.5886,68.7625,1195482.0
2023-03-17 09:40:00,75.13,75.34,74.86,74.87,259214.0,68.7717,68.9639,68.5245,68.5337,259214.0
2023-03-17 09:50:00,74.87,74.95,74.75,74.92,188545.0,68.5337,68.6069,68.4238,68.5794,188545.0
2023-03-17 10:00:00,74.92,75.29,74.92,75.13,179405.0,68.5794,68.9181,68.5794,68.7717,179405.0
2023-03-17 10:10:00,75.13,75.15,74.85,74.89,149013.0,68.7717,68.79,68.5154,68.552,149013.0
2023-03-17 10:20:00,74.89,74.89,74.6,74.66,173033.0,68.552,68.552,68.2865,68.3414,173033.0
2023-03-17 10:30:00,74.68,74.83,74.59,74.71,258710.0,68.3597,68.497,68.2774,68.3872,258710.0
2023-03-17 10:40:00,74.72,74.8,74.6,74.79,77271.0,68.3964,68.4696,68.2865,68.4604,77271.0
2023-03-17 10:50:00,74.79,74.79,74.59,74.65,72627.0,68.4604,68.4604,68.2774,68.3323,72627.0
2023-03-17 11:00:00,74.66,74.79,74.53,74.76,166709.0,68.3414,68.4604,68.2224,68.433,166709.0
2023-03-17 11:10:00,74.76,74.84,74.71,74.75,146552.0,68.433,68.5062,68.3872,68.4238,146552.0
2023-03-17 11:20:00,74.75,74.82,74.61,74.63,79263.0,68.4238,68.4879,68.2957,68.314,79263.0
2023-03-17 11:30:00,74.63,74.74,74.58,74.66,100443.0,68.314,68.4147,68.2682,68.3414,100443.0
2023-03-17 11:40:00,74.66,74.85,74.66,74.8,98344.0,68.3414,68.5154,68.3414,68.4696,98344.0
2023-03-17 11:50:00,74.8,74.86,74.57,74.67,81818.0,68.4696,68.5245,68.2591,68.3506,81818.0
2023-03-17 12:00:00,74.67,74.8,74.66,74.78,48451.0,68.3506,68.4696,68.3414,68.4513,48451.0
2023-03-17 12:10:00,74.78,74.86,74.76,74.82,49882.0,68.4513,68.5245,68.433,68.4879,49882.0
2023-03-17 12:20:00,74.82,74.85,74.74,74.81,60342.0,68.4879,68.5154,68.4147,68.4787,60342.0
2023-03-17 12:30:00,74.8,74.97,74.69,74.73,75662.0,68.4696,68.6252,68.3689,68.4055,75662.0
2023-03-17 12:40:00,74.73,74.73,74.62,74.62,52060.0,68.4055,68.4055,68.3048,68.3048,52060.0
2023-03-17 12:50:00,74.63,74.69,74.55,74.57,44477.0,68.314,68.3689,68.2407,68.2591,44477.0
2023-03-17 13:00:00,74.58,74.65,74.52,74.61,68238.0,68.2682,68.3323,68.2133,68.2957,68238.0
2023-03-17 13:10:00,74.59,74.63,74.35,74.41,255959.0,68.2774,68.314,68.0577,68.1126,255959.0
2023-03-17 13:20:00,74.42,74.56,74.36,74.38,99895.0,68.1217,68.2499,68.0668,68.0851,99895.0
2023-03-17 13:30:00,74.38,74.48,74.34,74.46,90590.0,68.0851,68.1767,68.0485,68.1584,90590.0
2023-03-17 13:40:00,74.46,74.47,74.3,74.39,169926.0,68.1584,68.1675,68.0119,68.0943,169926.0
2023-03-17 13:50:00,74.39,74.4,74.31,74.36,73178.0,68.0943,68.1034,68.0211,68.0668,73178.0
2023-03-17 14:00:00,74.37,74.44,74.17,74.17,201083.0,68.076,68.1401,67.8929,67.8929,201083.0
2023-03-17 14:10:00,74.17,74.21,74.09,74.09,171757.0,67.8929,67.9295,67.8197,67.8197,171757.0
2023-03-17 14:20:00,74.09,74.16,73.94,74.01,125573.0,67.8197,67.8838,67.6824,67.7464,125573.0
2023-03-17 14:30:00,74.0,74.14,73.98,74.02,108542.0,67.7373,67.8654,67.719,67.7556,108542.0
2023-03-17 14:40:00,74.02,74.07,73.95,74.01,207819.0,67.7556,67.8014,67.6915,67.7464,207819.0
2023-03-17 14:50:00,74.0,74.21,73.91,74.09,167413.0,67.7373,67.9295,67.6549,67.8197,167413.0
2023-03-17 15:00:00,74.09,74.15,74.03,74.08,152579.0,67.8197,67.8746,67.7648,67.8105,152579.0
2023-03-17 15:10:00,74.08,74.19,73.98,74.09,233784.0,67.8105,67.9112,67.719,67.8197,233784.0
2023-03-17 15:20:00,74.08,74.22,74.07,74.21,231385.0,67.8105,67.9387,67.8014,67.9295,231385.0
2023-03-17 15:30:00,74.22,74.23,74.02,74.2,215134.0,67.9387,67.9478,67.7556,67.9204,215134.0
2023-03-17 15:40:00,74.19,74.25,74.03,74.05,279750.0,67.9112,67.9661,67.7648,67.7831,279750.0
2023-03-17 15:50:00,74.05,74.49,74.05,74.37,746664.0,67.7831,68.1858,67.7831,68.076,746664.0
2023-03-20 09:30:00,74.63,75.12,74.63,74.81,205268.0,68.314,68.7625,68.314,68.4787,205268.0
2023-03-20 09:40:00,74.83,75.19,74.8,75.15,94513.0,68.497,68.8266,68.4696,68.79,94513.0
2023-03-20 09:50:00,75.15,75.51,75.15,75.51,140344.0,68.79,69.1195,68.79,69.1195,140344.0
2023-03-20 10:00:00,75.5,75.59,75.39,75.43,144248.0,69.1103,69.1927,69.0097,69.0463,144248.0
2023-03-20 10:10:00,75.44,75.49,75.01,75.05,85240.0,69.0554,69.1012,68.6618,68.6984,85240.0
2023-03-20 10:20:00,75.05,75.23,75.05,75.22,74914.0,68.6984,68.8632,68.6984,68.854,74914.0
2023-03-20 10:30:00,75.21,75.32,75.12,75.31,94697.0,68.8449,68.9456,68.7625,68.9364,94697.0
2023-03-20 10:40:00,75.3,75.33,75.04,75.11,101430.0,68.9273,68.9547,68.6893,68.7534,101430.0
2023-03-20 10:50:00,75.12,75.17,75.02,75.11,66056.0,68.7625,68.8083,68.671,68.7534,66056.0
2023-03-20 11:00:00,75.11,75.29,75.11,75.18,75802.0,68.7534,68.9181,68.7534,68.8174,75802.0
2023-03-20 11:10:00,75.18,75.18,75.04,75.13,71872.0,68.8174,68.8174,68.6893,68.7717,71872.0
2023-03-20 11:20:00,75.14,75.25,75.07,75.21,60739.0,68.7808,68.8815,68.7167,68.8449,60739.0
2023-03-20 11:30:00,75.21,75.3,75.06,75.09,78987.0,68.8449,68.9273,68.7076,68.735,78987.0
2023-03-20 11:40:00,75.07,75.11,75.02,75.05,58527.0,68.7167,68.7534,68.671,68.6984,58527.0
2023-03-20 11:50:00,75.05,75.09,74.87,74.91,138806.0,68.6984,68.735,68.5337,68.5703,138806.0
2023-03-20 12:00:00,74.91,74.96,74.87,74.88,69661.0,68.5703,68.616,68.5337,68.5428,69661.0
2023-03-20 12:10:00,74.87,74.92,74.77,74.83,132586.0,68.5337,68.5794,68.4421,68.497,132586.0
2023-03-20 12:20:00,74.83,75.06,74.81,75.06,117682.0,68.497,68.7076,68.4787,68.7076,117682.0
2023-03-20 12:30:00,75.06,75.11,74.98,75.05,61043.0,68.7076,68.7534,68.6344,68.6984,61043.0
2023-03-20 12:40:00,75.05,75.09,74.99,75.07,67210.0,68.6984,68.735,68.6435,68.7167,67210.0
2023-03-20 12:50:00,75.07,75.23,75.07,75.23,94838.0,68.7167,68.8632,68.7167,68.8632,94838.0
2023-03-20 13:00:00,75.23,75.44,75.23,75.34,86715.0,68.8632,69.0554,68.8632,68.9639,86715.0
2023-03-20 13:10:00,75.33,75.36,75.27,75.33,55207.0,68.9547,68.9822,68.8998,68.9547,55207.0
2023-03-20 13:20:00,75.33,75.37,75.25,75.28,78374.0,68.9547,68.9913,68.8815,68.909,78374.0
2023-03-20 13:30:00,75.28,75.3,75.2,75.26,92720.0,68.909,68.9273,68.8357,68.8907,92720.0
2023-03-20 13:40:00,75.27,75.34,75.15,75.2,110749.0,68.8998,68.9639,68.79,68.8357,110749.0
2023-03-20 13:50:00,75.19,75.19,75.0,75.11,94771.0,68.8266,68.8266,68.6527,68.7534,94771.0
2023-03-20 14:00:00,75.11,75.19,75.02,75.05,82309.0,68.7534,68.8266,68.671,68.6984,82309.0
2023-03-20 14:10:00,75.03,75.09,74.91,74.95,123426.0,68.6801,68.735,68.5703,68.6069,123426.0
2023-03-20 14:20:00,74.96,75.0,74.91,74.92,72645.0,68.616,68.6527,68.5703,68.5794,72645.0
2023-03-20 14:30:00,74.92,74.93,74.72,74.73,143357.0,68.5794,68.5886,68.3964,68.4055,143357.0
2023-03-20 14:40:00,74.73,74.87,74.71,74.84,99389.0,68.4055,68.5337,68.3872,68.5062,99389.0
2023-03-20 14:50:00,74.85,74.96,74.82,74.84,67754.0,68.5154,68.616,68.4879,68.5062,67754.0
2023-03-20 15:00:00,74.82,74.86,74.76,74.77,99823.0,68.4879,68.5245,68.433,68.4421,99823.0
2023-03-20 15:10:00,74.77,74.8,74.69,74.76,87308.0,68.4421,68.4696,68.3689,68.433,87308.0
2023-03-20 15:20:00,74.76,74.92,74.7,74.9,85900.0,68.433,68.5794,68.3781,68.5611,85900.0
2023-03-20 15:30:00,74.89,74.96,74.85,74.88,102775.0,68.552,68.616,68.5154,68.5428,102775.0
2023-03-20 15:40:00,74.87,74.93,74.81,74.92,125342.0,68.5337,68.5886,68.4787,68.5794,125342.0
2023-03-20 15:50:00,74.93,74.98,74.85,74.96,456456.0,68.5886,68.6344,68.5154,68.616,456456.0
2023-03-21 09:30:00,75.51,75.66,75.36,75.39,209825.0,69.1195,69.2568,68.9822,69.0097,209825.0
2023-03-21 09:40:00,75.39,75.41,75.01,75.03,89847.0,69.0097,69.028,68.6618,68.6801,89847.0
2023-03-21 09:50:00,75.04,75.05,74.81,74.98,109033.0,68.6893,68.6984,68.4787,68.6344,109033.0
2023-03-21 10:00:00,74.99,75.09,74.86,74.89,121692.0,68.6435,68.735,68.5245,68.552,121692.0
2023-03-21 10:10:00,74.9,75.21,74.88,75.16,202620.0,68.5611,68.8449,68.5428,68.7991,202620.0
2023-03-21 10:20:00,75.16,75.3,75.12,75.22,108987.0,68.7991,68.9273,68.7625,68.854,108987.0
2023-03-21 10:30:00,75.22,75.38,75.2,75.37,56964.0,68.854,69.0005,68.8357,68.9913,56964.0
2023-03-21 10:40:00,75.37,75.39,75.22,75.37,64461.0,68.9913,69.0097,68.854,68.9913,64461.0
2023-03-21 10:50:00,75.36,75.37,75.22,75.3,61269.0,68.9822,68.9913,68.854,68.9273,61269.0
2023-03-21 11:00:00,75.31,75.39,75.26,75.39,80435.0,68.9364,69.0097,68.8907,69.0097,80435.0
2023-03-21 11:10:00,75.39,75.44,75.34,75.43,66591.0,69.0097,69.0554,68.9639,69.0463,66591.0
2023-03-21 11:20:00,75.43,75.63,75.37,75.41,122455.0,69.0463,69.2293,68.9913,69.028,122455.0
2023-03-21 11:30:00,75.41,75.44,75.3,75.34,110438.0,69.028,69.0554,68.9273,68.9639,110438.0
2023-03-21 11:40:00,75.34,75.49,75.31,75.36,100534.0,68.9639,69.1012,68.9364,68.9822,100534.0
2023-03-21 11:50:00,75.36,75.39,75.14,75.16,70222.0,68.9822,69.0097,68.7808,68.7991,70222.0
2023-03-21 12:00:00,75.16,75.19,74.93,74.94,64256.0,68.7991,68.8266,68.5886,68.5977,64256.0
2023-03-21 12:10:00,74.94,75.1,74.92,75.01,50548.0,68.5977,68.7442,68.5794,68.6618,50548.0
2023-03-21 12:20:00,75.0,75.02,74.92,74.98,41643.0,68.6527,68.671,68.5794,68.6344,41643.0
2023-03-21 12:30:00,74.98,75.05,74.95,74.97,56426.0,68.6344,68.6984,68.6069,68.6252,56426.0
2023-03-21 12:40:00,74.97,74.99,74.88,74.9,54377.0,68.6252,68.6435,68.5428,68.5611,54377.0
2023-03-21 12:50:00,74.91,74.96,74.86,74.88,71716.0,68.5703,68.616,68.5245,68.5428,71716.0
2023-03-21 13:00:00,74.88,74.88,74.82,74.87,83695.0,68.5428,68.5428,68.4879,68.5337,83695.0
2023-03-21 13:10:00,74.87,74.94,74.87,74.91,74203.0,68.5337,68.5977,68.5337,68.5703,74203.0
2023-03-21 13:20:00,74.9,74.96,74.84,74.92,70829.0,68.5611,68.616,68.5062,68.5794,70829.0
2023-03-21 13:30:00,74.93,74.98,74.92,74.95,38949.0,68.5886,68.6344,68.5794,68.6069,38949.0
2023-03-21 13:40:00,74.96,74.97,74.89,74.9,35811.0,68.616,68.6252,68.552,68.5611,35811.0
2023-03-21 13:50:00,74.9,74.9,74.78,74.87,197599.0,68.5611,68.5611,68.4513,68.5337,197599.0
2023-03-21 14:00:00,74.86,74.92,74.81,74.84,92391.0,68.5245,68.5794,68.4787,68.5062,92391.0
2023-03-21 14:10:00,74.84,74.85,74.75,74.81,88241.0,68.5062,68.5154,68.4238,68.4787,88241.0
2023-03-21 14:20:00,74.82,75.0,74.82,74.95,114715.0,68.4879,68.6527,68.4879,68.6069,114715.0
2023-03-21 14:30:00,74.96,75.02,74.91,74.93,86458.0,68.616,68.671,68.5703,68.5886,86458.0
2023-03-21 14:40:00,74.93,75.13,74.92,75.1,89957.0,68.5886,68.7717,68.5794,68.7442,89957.0
2023-03-21 14:50:00,75.1,75.17,75.05,75.15,89260.0,68.7442,68.8083,68.6984,68.79,89260.0
2023-03-21 15:00:00,75.14,75.26,75.14,75.25,79195.0,68.7808,68.8907,68.7808,68.8815,79195.0
2023-03-21 15:10:00,75.26,75.33,75.25,75.33,76692.0,68.8907,68.9547,68.8815,68.9547,76692.0
2023-03-21 15:20:00,75.33,75.35,75.29,75.32,59002.0,68.9547,68.973,68.9181,68.9456,59002.0
2023-03-21 15:30:00,75.33,75.41,75.28,75.41,130891.0,68.9547,69.028,68.909,69.028,130891.0
2023-03-21 15:40:00,75.41,75.54,75.4,75.5,160611.0,69.028,69.147,69.0188,69.1103,160611.0
2023-03-21 15:50:00,75.5,75.58,75.46,75.58,380693.0,69.1103,69.1836,69.0737,69.1836,380693.0
2023-03-22 09:30:00,75.73,75.91,75.56,75.58,184662.0,69.3209,69.4856,69.1653,69.1836,184662.0
2023-03-22 09:40:00,75.58,75.94,75.56,75.84,307913.0,69.1836,69.5131,69.1653,69.4216,307913.0
2023-03-22 09:50:00,75.85,75.99,75.79,75.92,383085.0,69.4307,69.5589,69.3758,69.4948,383085.0
2023-03-22 10:00:00,75.92,76.3,75.92,76.25,429205.0,69.4948,69.8426,69.4948,69.7969,429205.0
2023-03-22 10:10:00,76.26,76.29,75.87,76.0,105695.0,69.806,69.8335,69.449,69.568,105695.0
2023-03-22 10:20:00,76.0,76.0,75.79,75.9,82787.0,69.568,69.568,69.3758,69.4765,82787.0
2023-03-22 10:30:00,75.9,76.07,75.89,76.01,76169.0,69.4765,69.6321,69.4673,69.5772,76169.0
2023-03-22 10:40:00,76.0,76.14,75.93,75.94,73692.0,69.568,69.6962,69.504,69.5131,73692.0
2023-03-22 10:50:00,75.93,75.96,75.64,75.68,138696.0,69.504,69.5314,69.2385,69.2751,138696.0
2023-03-22 11:00:00,75.68,75.78,75.61,75.61,90860.0,69.2751,69.3666,69.211,69.211,90860.0
2023-03-22 11:10:00,75.6,75.68,75.56,75.58,72972.0,69.2019,69.2751,69.1653,69.1836,72972.0
2023-03-22 11:20:00,75.57,75.66,75.54,75.59,47468.0,69.1744,69.2568,69.147,69.1927,47468.0
2023-03-22 11:30:00,75.61,75.64,75.5,75.52,69916.0,69.211,69.2385,69.1103,69.1287,69916.0
2023-03-22 11:40:00,75.51,75.59,75.43,75.56,78258.0,69.1195,69.1927,69.0463,69.1653,78258.0
2023-03-22 11:50:00,75.56,75.63,75.53,75.57,57943.0,69.1653,69.2293,69.1378,69.1744,57943.0
2023-03-22 12:00:00,75.56,75.65,75.54,75.65,54221.0,69.1653,69.2477,69.147,69.2477,54221.0
2023-03-22 12:10:00,75.65,75.71,75.63,75.67,52967.0,69.2477,69.3026,69.2293,69.266,52967.0
2023-03-22 12:20:00,75.67,75.81,75.67,75.77,93710.0,69.266,69.3941,69.266,69.3575,93710.0
2023-03-22 12:30:00,75.76,75.76,75.53,75.54,69241.0,69.3483,69.3483,69.1378,69.147,69241.0
2023-03-22 12:40:00,75.53,75.57,75.47,75.5,50197.0,69.1378,69.1744,69.0829,69.1103,50197.0
2023-03-22 12:50:00,75.5,75.57,75.44,75.49,86769.0,69.1103,69.1744,69.0554,69.1012,86769.0
2023-03-22 13:00:00,75.48,75.49,75.33,75.41,68390.0,69.092,69.1012,68.9547,69.028,68390.0
2023-03-22 13:10:00,75.41,75.45,75.38,75.43,53011.0,69.028,69.0646,69.0005,69.0463,53011.0
2023-03-22 13:20:00,75.44,75.55,75.42,75.55,37432.0,69.0554,69.1561,69.0371,69.1561,37432.0
2023-03-22 13:30:00,75.55,75.6,75.45,75.52,71285.0,69.1561,69.2019,69.0646,69.1287,71285.0
2023-03-22 13:40:00,75.5,75.65,75.5,75.64,54971.0,69.1103,69.2477,69.1103,69.2385,54971.0
2023-03-22 13:50:00,75.63,75.66,75.51,75.51,85433.0,69.2293,69.2568,69.1195,69.1195,85433.0
2023-03-22 14:00:00,75.53,75.86,75.51,75.61,102205.0,69.1378,69.4399,69.1195,69.211,102205.0
2023-03-22 14:10:00,75.64,75.68,75.48,75.6,66254.0,69.2385,69.2751,69.092,69.2019,66254.0
2023-03-22 14:20:00,75.59,75.59,75.46,75.49,116415.0,69.1927,69.1927,69.0737,69.1012,116415.0
2023-03-22 14:30:00,75.48,75.56,75.21,75.47,149177.0,69.092,69.1653,68.8449,69.0829,149177.0
2023-03-22 14:40:00,75.47,75.78,75.47,75.63,125145.0,69.0829,69.3666,69.0829,69.2293,125145.0
2023-03-22 14:50:00,75.64,75.7,75.37,75.4,142952.0,69.2385,69.2934,68.9913,69.0188,142952.0
2023-03-22 15:00:00,75.37,75.41,75.01,75.08,110139.0,68.9913,69.028,68.6618,68.7259,110139.0
2023-03-22 15:10:00,75.08,75.3,74.99,75.19,128920.0,68.7259,68.9273,68.6435,68.8266,128920.0
2023-03-22 15:20:00,75.2,75.46,75.19,75.41,93802.0,68.8357,69.0737,68.8266,69.028,93802.0
2023-03-22 15:30:00,75.42,75.43,75.05,75.12,99238.0,69.0371,69.0463,68.6984,68.7625,99238.0
2023-03-22 15:40:00,75.13,75.2,74.89,74.97,140946.0,68.7717,68.8357,68.552,68.6252,140946.0
2023-03-22 15:50:00,74.96,74.97,74.39,74.4,473370.0,68.616,68.6252,68.0943,68.1034,473370.0
2023-03-23 09:30:00,74.22,74.22,73.67,73.98,488433.0,67.9387,67.9387,67.4352,67.719,488433.0
2023-03-23 09:40:00,73.99,74.09,73.88,73.94,180795.0,67.7281,67.8197,67.6274,67.6824,180795.0
2023-03-23 09:50:00,73.95,74.02,73.75,73.85,170921.0,67.6915,67.7556,67.5084,67.6,170921.0
2023-03-23 10:00:00,73.85,74.09,73.84,73.92,190909.0,67.6,67.8197,67.5908,67.6641,190909.0
2023-03-23 10:10:00,73.92,74.09,73.9,73.91,159636.0,67.6641,67.8197,67.6458,67.6549,159636.0
2023-03-23 10:20:00,73.91,74.06,73.87,73.99,92545.0,67.6549,67.7922,67.6183,67.7281,92545.0
2023-03-23 10:30:00,74.0,74.02,73.88,73.94,129548.0,67.7373,67.7556,67.6274,67.6824,129548.0
2023-03-23 10:40:00,73.93,73.99,73.86,73.94,85269.0,67.6732,67.7281,67.6091,67.6824,85269.0
2023-03-23 10:50:00,73.98,74.15,73.97,74.05,83555.0,67.719,67.8746,67.7098,67.7831,83555.0
2023-03-23 11:00:00,74.06,74.16,74.05,74.08,94633.0,67.7922,67.8838,67.7831,67.8105,94633.0
2023-03-23 11:10:00,74.09,74.09,73.95,73.95,96072.0,67.8197,67.8197,67.6915,67.6915,96072.0
2023-03-23 11:20:00,73.96,73.96,73.83,73.84,84050.0,67.7007,67.7007,67.5817,67.5908,84050.0
2023-03-23 11:30:00,73.85,74.0,73.84,73.96,103022.0,67.6,67.7373,67.5908,67.7007,103022.0
2023-03-23 11:40:00,73.96,74.03,73.91,73.96,108309.0,67.7007,67.7648,67.6549,67.7007,108309.0
2023-03-23 11:50:00,73.97,74.13,73.96,74.1,151163.0,67.7098,67.8563,67.7007,67.8288,151163.0
2023-03-23 12:00:00,74.11,74.14,73.9,73.91,132431.0,67.838,67.8654,67.6458,67.6549,132431.0
2023-03-23 12:10:00,73.92,74.01,73.85,73.86,153801.0,67.6641,67.7464,67.6,67.6091,153801.0
2023-03-23 12:20:00,73.85,73.85,73.69,73.7,139701.0,67.6,67.6,67.4535,67.4627,139701.0
2023-03-23 12:30:00,73.7,73.87,73.69,73.75,95887.0,67.4627,67.6183,67.4535,67.5084,95887.0
2023-03-23 12:40:00,73.75,73.83,73.7,73.76,85814.0,67.5084,67.5817,67.4627,67.5176,85814.0
2023-03-23 12:50:00,73.76,73.78,73.69,73.74,70975.0,67.5176,67.5359,67.4535,67.4993,70975.0
2023-03-23 13:00:00,73.74,73.76,73.56,73.59,95087.0,67.4993,67.5176,67.3345,67.362,95087.0
2023-03-23 13:10:00,73.59,73.61,73.42,73.47,124496.0,67.362,67.3803,67.2064,67.2521,124496.0
2023-03-23 13:20:00,73.47,73.52,73.16,73.17,222439.0,67.2521,67.2979,66.9684,66.9775,222439.0
2023-03-23 13:30:00,73.17,73.2,72.99,73.12,254059.0,66.9775,67.005,66.8128,66.9318,254059.0
2023-03-23 13:40:00,73.12,73.19,72.93,72.98,144851.0,66.9318,66.9958,66.7578,66.8036,144851.0
2023-03-23 13:50:00,72.97,72.97,72.84,72.85,129722.0,66.7945,66.7945,66.6755,66.6846,129722.0
2023-03-23 14:00:00,72.84,72.97,72.84,72.9,167579.0,66.6755,66.7945,66.6755,66.7304,167579.0
2023-03-23 14:10:00,72.9,72.97,72.81,72.82,93588.0,66.7304,66.7945,66.648,66.6572,93588.0
2023-03-23 14:20:00,72.81,72.81,72.59,72.61,152323.0,66.648,66.648,66.4466,66.4649,152323.0
2023-03-23 14:30:00,72.61,72.8,72.6,72.67,114718.0,66.4649,66.6388,66.4558,66.5199,114718.0
2023-03-23 14:40:00,72.68,72.69,72.37,72.43,159657.0,66.529,66.5382,66.2452,66.3002,159657.0
2023-03-23 14:50:00,72.42,72.45,72.21,72.41,167507.0,66.291,66.3185,66.0988,66.2819,167507.0
2023-03-23 15:00:00,72.42,72.79,72.34,72.5,250797.0,66.291,66.6297,66.2178,66.3642,250797.0
2023-03-23 15:10:00,72.51,72.56,72.2,72.22,191186.0,66.3734,66.4192,66.0896,66.1079,191186.0
2023-03-23 15:20:00,72.21,72.37,72.1,72.27,225568.0,66.0988,66.2452,65.9981,66.1537,225568.0
2023-03-23 15:30:00,72.26,72.48,72.21,72.41,179517.0,66.1446,66.3459,66.0988,66.2819,179517.0
2023-03-23 15:40:00,72.4,72.51,72.36,72.4,349004.0,66.2727,66.3734,66.2361,66.2727,349004.0
2023-03-23 15:50:00,72.4,72.57,72.33,72.35,666586.0,66.2727,66.4283,66.2086,66.2269,666586.0
2023-03-24 09:30:00,72.33,72.63,72.15,72.23,226081.0,66.2086,66.4832,66.0439,66.1171,226081.0
2023-03-24 09:40:00,72.2,72.34,72.13,72.27,104797.0,66.0896,66.2178,66.0256,66.1537,104797.0
2023-03-24 09:50:00,72.26,72.57,72.24,72.53,91590.0,66.1446,66.4283,66.1262,66.3917,91590.0
2023-03-24 10:00:00,72.53,72.74,72.48,72.51,125583.0,66.3917,66.5839,66.3459,66.3734,125583.0
2023-03-24 10:10:00,72.52,72.52,72.29,72.41,113082.0,66.3825,66.3825,66.172,66.2819,113082.0
2023-03-24 10:20:00,72.43,72.72,72.42,72.7,98175.0,66.3002,66.5656,66.291,66.5473,98175.0
2023-03-24 10:30:00,72.69,72.73,72.47,72.5,91910.0,66.5382,66.5748,66.3368,66.3642,91910.0
2023-03-24 10:40:00,72.51,72.51,72.23,72.25,60739.0,66.3734,66.3734,66.1171,66.1354,60739.0
2023-03-24 10:50:00,72.24,72.43,72.21,72.42,162746.0,66.1262,66.3002,66.0988,66.291,162746.0
2023-03-24 11:00:00,72.44,72.49,72.36,72.37,81853.0,66.3093,66.3551,66.2361,66.2452,81853.0
2023-03-24 11:10:00,72.36,72.69,72.3,72.69,114419.0,66.2361,66.5382,66.1812,66.5382,114419.0
2023-03-24 11:20:00,72.68,72.92,72.67,72.79,261691.0,66.529,66.7487,66.5199,66.6297,261691.0
2023-03-24 11:30:00,72.78,72.87,72.67,72.72,128976.0,66.6205,66.7029,66.5199,66.5656,128976.0
2023-03-24 11:40:00,72.72,73.15,72.7,72.97,139859.0,66.5656,66.9592,66.5473,66.7945,139859.0
2023-03-24 11:50:00,72.97,73.07,72.89,73.03,70938.0,66.7945,66.886,66.7212,66.8494,70938.0
2023-03-24 12:00:00,73.03,73.15,72.97,72.98,115670.0,66.8494,66.9592,66.7945,66.8036,115670.0
2023-03-24 12:10:00,72.98,73.11,72.97,73.09,68227.0,66.8036,66.9226,66.7945,66.9043,68227.0
2023-03-24 12:20:00,73.1,73.13,73.02,73.11,68557.0,66.9135,66.9409,66.8402,66.9226,68557.0
2023-03-24 12:30:00,73.12,73.36,73.1,73.31,139227.0,66.9318,67.1515,66.9135,67.1057,139227.0
2023-03-24 12:40:00,73.32,73.42,73.29,73.33,72603.0,67.1148,67.2064,67.0874,67.124,72603.0
2023-03-24 12:50:00,73.33,73.37,73.24,73.31,65045.0,67.124,67.1606,67.0416,67.1057,65045.0
2023-03-24 13:00:00,73.31,73.34,73.18,73.2,66986.0,67.1057,67.1331,66.9867,67.005,66986.0
2023-03-24 13:10:00,73.19,73.27,73.16,73.21,79068.0,66.9958,67.0691,66.9684,67.0142,79068.0
2023-03-24 13:20:00,73.22,73.43,73.18,73.38,81456.0,67.0233,67.2155,66.9867,67.1698,81456.0
2023-03-24 13:30:00,73.37,73.55,73.33,73.49,103674.0,67.1606,67.3254,67.124,67.2705,103674.0
2023-03-24 13:40:00,73.5,73.5,73.14,73.14,101725.0,67.2796,67.2796,66.9501,66.9501,101725.0
2023-03-24 13:50:00,73.14,73.21,73.1,73.17,80828.0,66.9501,67.0142,66.9135,66.9775,80828.0
2023-03-24 14:00:00,73.17,73.33,73.16,73.31,72693.0,66.9775,67.124,66.9684,67.1057,72693.0
2023-03-24 14:10:00,73.3,73.39,73.28,73.35,53949.0,67.0965,67.1789,67.0782,67.1423,53949.0
2023-03-24 14:20:00,73.37,73.45,73.33,73.44,56499.0,67.1606,67.2338,67.124,67.2247,56499.0
2023-03-24 14:30:00,73.45,73.56,73.37,73.52,85083.0,67.2338,67.3345,67.1606,67.2979,85083.0
2023-03-24 14:40:00,73.52,73.54,73.44,73.45,66039.0,67.2979,67.3162,67.2247,67.2338,66039.0
2023-03-24 14:50:00,73.45,73.47,73.29,73.31,69452.0,67.2338,67.2521,67.0874,67.1057,69452.0
2023-03-24 15:00:00,73.31,73.34,73.14,73.15,100089.0,67.1057,67.1331,66.9501,66.9592,100089.0
2023-03-24 15:10:00,73.14,73.23,73.08,73.19,91973.0,66.9501,67.0325,66.8952,66.9958,91973.0
2023-03-24 15:20:00,73.19,73.36,73.18,73.28,160646.0,66.9958,67.1515,66.9867,67.0782,160646.0
2023-03-24 15:30:00,73.29,73.37,73.25,73.27,106022.0,67.0874,67.1606,67.0508,67.0691,106022.0
2023-03-24 15:40:00,73.27,73.27,73.09,73.13,126912.0,67.0691,67.0691,66.9043,66.9409,126912.0
2023-03-24 15:50:00,73.12,73.27,73.02,73.27,304352.0,66.9318,67.0691,66.8402,67.0691,304352.0
2023-03-27 09:30:00,74.13,74.56,74.08,74.21,317382.0,67.8563,68.2499,67.8105,67.9295,317382.0
2023-03-27 09:40:00,74.21,74.27,73.75,73.78,211835.0,67.9295,67.9844,67.5084,67.5359,211835.0
2023-03-27 09:50:00,73.78,73.82,73.47,73.51,129241.0,67.5359,67.5725,67.2521,67.2888,129241.0
2023-03-27 10:00:00,73.5,73.53,73.4,73.49,152210.0,67.2796,67.3071,67.1881,67.2705,152210.0
2023-03-27 10:10:00,73.5,73.68,73.38,73.54,101021.0,67.2796,67.4444,67.1698,67.3162,101021.0
2023-03-27 10:20:00,73.56,73.71,73.53,73.61,90030.0,67.3345,67.4718,67.3071,67.3803,90030.0
2023-03-27 10:30:00,73.61,73.64,73.46,73.47,53440.0,67.3803,67.4078,67.243,67.2521,53440.0
2023-03-27 10:40:00,73.47,73.47,73.32,73.45,67595.0,67.2521,67.2521,67.1148,67.2338,67595.0
2023-03-27 10:50:00,73.46,73.6,73.45,73.46,94500.0,67.243,67.3711,67.2338,67.243,94500.0
2023-03-27 11:00:00,73.46,73.64,73.45,73.59,43194.0,67.243,67.4078,67.2338,67.362,43194.0
2023-03-27 11:10:00,73.57,73.75,73.53,73.54,90909.0,67.3437,67.5084,67.3071,67.3162,90909.0
2023-03-27 11:20:00,73.54,73.63,73.48,73.59,130471.0,67.3162,67.3986,67.2613,67.362,130471.0
2023-03-27 11:30:00,73.59,73.71,73.57,73.59,91963.0,67.362,67.4718,67.3437,67.362,91963.0
2023-03-27 11:40:00,73.6,73.9,73.51,73.87,222863.0,67.3711,67.6458,67.2888,67.6183,222863.0
2023-03-27 11:50:00,73.86,73.87,73.68,73.76,52640.0,67.6091,67.6183,67.4444,67.5176,52640.0
2023-03-27 12:00:00,73.76,73.84,73.66,73.68,50510.0,67.5176,67.5908,67.4261,67.4444,50510.0
2023-03-27 12:10:00,73.68,73.71,73.59,73.7,72021.0,67.4444,67.4718,67.362,67.4627,72021.0
2023-03-27 12:20:00,73.71,73.75,73.63,73.66,48517.0,67.4718,67.5084,67.3986,67.4261,48517.0
2023-03-27 12:30:00,73.66,73.8,73.66,73.73,51581.0,67.4261,67.5542,67.4261,67.4901,51581.0
2023-03-27 12:40:00,73.74,73.8,73.73,73.76,43613.0,67.4993,67.5542,67.4901,67.5176,43613.0
2023-03-27 12:50:00,73.76,73.77,73.66,73.66,61675.0,67.5176,67.5268,67.4261,67.4261,61675.0
2023-03-27 13:00:00,73.66,73.79,73.66,73.75,42152.0,67.4261,67.5451,67.4261,67.5084,42152.0
2023-03-27 13:10:00,73.74,73.8,73.73,73.8,27353.0,67.4993,67.5542,67.4901,67.5542,27353.0
2023-03-27 13:20:00,73.8,73.91,73.77,73.87,51171.0,67.5542,67.6549,67.5268,67.6183,51171.0
2023-03-27 13:30:00,73.88,73.91,73.66,73.67,79483.0,67.6274,67.6549,67.4261,67.4352,79483.0
2023-03-27 13:40:00,73.67,73.71,73.61,73.69,73414.0,67.4352,67.4718,67.3803,67.4535,73414.0
2023-03-27 13:50:00,73.67,73.74,73.61,73.62,39551.0,67.4352,67.4993,67.3803,67.3895,39551.0
2023-03-27 14:00:00,73.62,73.63,73.54,73.59,72431.0,67.3895,67.3986,67.3162,67.362,72431.0
2023-03-27 14:10:00,73.59,73.63,73.52,73.56,78526.0,67.362,67.3986,67.2979,67.3345,78526.0
2023-03-27 14:20:00,73.56,73.68,73.55,73.68,61428.0,67.3345,67.4444,67.3254,67.4444,61428.0
2023-03-27 14:30:00,73.67,73.74,73.67,73.7,64953.0,67.4352,67.4993,67.4352,67.4627,64953.0
2023-03-27 14:40:00,73.69,73.7,73.58,73.7,114933.0,67.4535,67.4627,67.3528,67.4627,114933.0
2023-03-27 14:50:00,73.7,73.83,73.69,73.78,199508.0,67.4627,67.5817,67.4535,67.5359,199508.0
2023-03-27 15:00:00,73.79,73.8,73.64,73.65,74733.0,67.5451,67.5542,67.4078,67.4169,74733.0
2023-03-27 15:10:00,73.66,73.69,73.59,73.63,79737.0,67.4261,67.4535,67.362,67.3986,79737.0
2023-03-27 15:20:00,73.63,73.74,73.6,73.72,91980.0,67.3986,67.4993,67.3711,67.481,91980.0
2023-03-27 15:30:00,73.72,73.78,73.54,73.56,98711.0,67.481,67.5359,67.3162,67.3345,98711.0
2023-03-27 15:40:00,73.56,73.6,73.42,73.5,103114.0,67.3345,67.3711,67.2064,67.2796,103114.0
2023-03-27 15:50:00,73.49,73.6,73.4,73.58,300731.0,67.2705,67.3711,67.1881,67.3528,300731.0
2023-03-28 09:30:00,73.6,73.84,73.38,73.79,180583.0,67.3711,67.5908,67.1698,67.5451,180583.0
2023-03-28 09:40:00,73.83,73.98,73.69,73.88,91711.0,67.5817,67.719,67.4535,67.6274,91711.0
2023-03-28 09:50:00,73.9,74.05,73.86,74.03,141569.0,67.6458,67.7831,67.6091,67.7648,141569.0
2023-03-28 10:00:00,74.03,74.19,73.87,74.17,96134.0,67.7648,67.9112,67.6183,67.8929,96134.0
2023-03-28 10:10:00,74.17,74.19,74.07,74.11,88789.0,67.8929,67.9112,67.8014,67.838,88789.0
2023-03-28 10:20:00,74.11,74.12,73.96,74.11,160227.0,67.838,67.8471,67.7007,67.838,160227.0
2023-03-28 10:30:00,74.11,74.17,73.96,74.02,111558.0,67.838,67.8929,67.7007,67.7556,111558.0
2023-03-28 10:40:00,74.03,74.08,73.96,74.03,71996.0,67.7648,67.8105,67.7007,67.7648,71996.0
2023-03-28 10:50:00,74.03,74.1,73.94,74.1,69581.0,67.7648,67.8288,67.6824,67.8288,69581.0
2023-03-28 11:00:00,74.09,74.19,74.06,74.08,61065.0,67.8197,67.9112,67.7922,67.8105,61065.0
2023-03-28 11:10:00,74.08,74.22,74.03,74.21,153840.0,67.8105,67.9387,67.7648,67.9295,153840.0
2023-03-28 11:20:00,74.21,74.26,74.16,74.2,137566.0,67.9295,67.9753,67.8838,67.9204,137566.0
2023-03-28 11:30:00,74.21,74.21,73.92,73.96,93053.0,67.9295,67.9295,67.6641,67.7007,93053.0
2023-03-28 11:40:00,73.97,73.99,73.86,73.87,54427.0,67.7098,67.7281,67.6091,67.6183,54427.0
2023-03-28 11:50:00,73.86,73.96,73.86,73.91,88636.0,67.6091,67.7007,67.6091,67.6549,88636.0
2023-03-28 12:00:00,73.91,73.97,73.76,73.77,107639.0,67.6549,67.7098,67.5176,67.5268,107639.0
2023-03-28 12:10:00,73.78,73.89,73.75,73.87,69640.0,67.5359,67.6366,67.5084,67.6183,69640.0
2023-03-28 12:20:00,73.87,73.91,73.83,73.87,57821.0,67.6183,67.6549,67.5817,67.6183,57821.0
2023-03-28 12:30:00,73.87,73.94,73.84,73.87,86256.0,67.6183,67.6824,67.5908,67.6183,86256.0
2023-03-28 12:40:00,73.87,73.89,73.78,73.79,83334.0,67.6183,67.6366,67.5359,67.5451,83334.0
2023-03-28 12:50:00,73.79,73.79,73.57,73.61,89353.0,67.5451,67.5451,67.3437,67.3803,89353.0
2023-03-28 13:00:00,73.62,73.66,73.55,73.63,70070.0,67.3895,67.4261,67.3254,67.3986,70070.0
2023-03-28 13:10:00,73.63,73.67,73.56,73.6,173508.0,67.3986,67.4352,67.3345,67.3711,173508.0
2023-03-28 13:20:00,73.61,73.63,73.56,73.62,88657.0,67.3803,67.3986,67.3345,67.3895,88657.0
2023-03-28 13:30:00,73.61,73.67,73.56,73.61,122588.0,67.3803,67.4352,67.3345,67.3803,122588.0
2023-03-28 13:40:00,73.61,73.61,73.26,73.28,262837.0,67.3803,67.3803,67.0599,67.0782,262837.0
2023-03-28 13:50:00,73.28,73.29,73.05,73.08,122532.0,67.0782,67.0874,66.8677,66.8952,122532.0
2023-03-28 14:00:00,73.07,73.14,72.9,72.94,321097.0,66.886,66.9501,66.7304,66.767,321097.0
2023-03-28 14:10:00,72.97,73.15,72.9,73.14,138148.0,66.7945,66.9592,66.7304,66.9501,138148.0
2023-03-28 14:20:00,73.14,73.16,73.06,73.12,111412.0,66.9501,66.9684,66.8768,66.9318,111412.0
2023-03-28 14:30:00,73.12,73.14,73.0,73.06,76565.0,66.9318,66.9501,66.8219,66.8768,76565.0
2023-03-28 14:40:00,73.07,73.23,73.07,73.17,121022.0,66.886,67.0325,66.886,66.9775,121022.0
2023-03-28 14:50:00,73.17,73.2,73.14,73.17,58249.0,66.9775,67.005,66.9501,66.9775,58249.0
2023-03-28 15:00:00,73.17,73.22,73.11,73.17,79810.0,66.9775,67.0233,66.9226,66.9775,79810.0
2023-03-28 15:10:00,73.17,73.18,73.02,73.04,62026.0,66.9775,66.9867,66.8402,66.8585,62026.0
2023-03-28 15:20:00,73.04,73.14,73.0,73.03,148537.0,66.8585,66.9501,66.8219,66.8494,148537.0
2023-03-28 15:30:00,73.02,73.11,72.96,73.03,123574.0,66.8402,66.9226,66.7853,66.8494,123574.0
2023-03-28 15:40:00,73.03,73.11,72.98,73.08,159847.0,66.8494,66.9226,66.8036,66.8952,159847.0
2023-03-28 15:50:00,73.08,73.17,73.04,73.12,464182.0,66.8952,66.9775,66.8585,66.9318,464182.0
2023-03-29 09:30:00,73.68,73.8,73.16,73.33,218982.0,67.4444,67.5542,66.9684,67.124,218982.0
2023-03-29 09:40:00,73.31,73.64,73.22,73.55,185051.0,67.1057,67.4078,67.0233,67.3254,185051.0
2023-03-29 09:50:00,73.55,73.69,73.51,73.61,115073.0,67.3254,67.4535,67.2888,67.3803,115073.0
2023-03-29 10:00:00,73.64,73.69,73.52,73.61,107418.0,67.4078,67.4535,67.2979,67.3803,107418.0
2023-03-29 10:10:00,73.61,73.67,73.51,73.53,160493.0,67.3803,67.4352,67.2888,67.3071,160493.0
2023-03-29 10:20:00,73.54,73.82,73.49,73.64,224731.0,67.3162,67.5725,67.2705,67.4078,224731.0
2023-03-29 10:30:00,73.64,73.7,73.42,73.43,87718.0,67.4078,67.4627,67.2064,67.2155,87718.0
2023-03-29 10:40:00,73.43,73.56,73.39,73.52,68347.0,67.2155,67.3345,67.1789,67.2979,68347.0
2023-03-29 10:50:00,73.53,73.58,73.42,73.42,74794.0,67.3071,67.3528,67.2064,67.2064,74794.0
2023-03-29 11:00:00,73.42,73.43,73.3,73.41,66216.0,67.2064,67.2155,67.0965,67.1972,66216.0
2023-03-29 11:10:00,73.41,73.47,73.3,73.33,104505.0,67.1972,67.2521,67.0965,67.124,104505.0
2023-03-29 11:20:00,73.33,73.46,73.32,73.44,114997.0,67.124,67.243,67.1148,67.2247,114997.0
2023-03-29 11:30:00,73.46,73.61,73.43,73.6,186579.0,67.243,67.3803,67.2155,67.3711,186579.0
2023-03-29 11:40:00,73.6,73.65,73.49,73.52,65916.0,67.3711,67.4169,67.2705,67.2979,65916.0
2023-03-29 11:50:00,73.52,73.71,73.51,73.68,171014.0,67.2979,67.4718,67.2888,67.4444,171014.0
2023-03-29 12:00:00,73.67,73.77,73.67,73.73,60261.0,67.4352,67.5268,67.4352,67.4901,60261.0
2023-03-29 12:10:00,73.73,73.78,73.67,73.71,50899.0,67.4901,67.5359,67.4352,67.4718,50899.0
2023-03-29 12:20:00,73.7,73.74,73.67,73.7,102654.0,67.4627,67.4993,67.4352,67.4627,102654.0
2023-03-29 12:30:00,73.71,73.8,73.7,73.79,51610.0,67.4718,67.5542,67.4627,67.5451,51610.0
2023-03-29 12:40:00,73.8,73.81,73.72,73.77,90890.0,67.5542,67.5634,67.481,67.5268,90890.0
2023-03-29 12:50:00,73.76,73.81,73.7,73.77,53078.0,67.5176,67.5634,67.4627,67.5268,53078.0
2023-03-29 13:00:00,73.77,73.84,73.75,73.79,56531.0,67.5268,67.5908,67.5084,67.5451,56531.0
2023-03-29 13:10:00,73.77,73.78,73.68,73.71,71885.0,67.5268,67.5359,67.4444,67.4718,71885.0
2023-03-29 13:20:00,73.72,73.72,73.61,73.65,90889.0,67.481,67.481,67.3803,67.4169,90889.0
2023-03-29 13:30:00,73.64,73.67,73.53,73.55,101029.0,67.4078,67.4352,67.3071,67.3254,101029.0
2023-03-29 13:40:00,73.57,73.59,73.38,73.41,199924.0,67.3437,67.362,67.1698,67.1972,199924.0
2023-03-29 13:50:00,73.41,73.54,73.4,73.53,102114.0,67.1972,67.3162,67.1881,67.3071,102114.0
2023-03-29 14:00:00,73.54,73.58,73.46,73.56,122954.0,67.3162,67.3528,67.243,67.3345,122954.0
2023-03-29 14:10:00,73.57,73.59,73.54,73.59,80001.0,67.3437,67.362,67.3162,67.362,80001.0
2023-03-29 14:20:00,73.59,73.71,73.57,73.63,140665.0,67.362,67.4718,67.3437,67.3986,140665.0
2023-03-29 14:30:00,73.63,73.67,73.6,73.65,59700.0,67.3986,67.4352,67.3711,67.4169,59700.0
2023-03-29 14:40:00,73.64,73.71,73.62,73.7,59583.0,67.4078,67.4718,67.3895,67.4627,59583.0
2023-03-29 14:50:00,73.71,73.73,73.65,73.67,67448.0,67.4718,67.4901,67.4169,67.4352,67448.0
2023-03-29 15:00:00,73.67,73.7,73.58,73.65,92309.0,67.4352,67.4627,67.3528,67.4169,92309.0
2023-03-29 15:10:00,73.65,73.83,73.61,73.79,90313.0,67.4169,67.5817,67.3803,67.5451,90313.0
2023-03-29 15:20:00,73.79,73.83,73.74,73.82,82469.0,67.5451,67.5817,67.4993,67.5725,82469.0
2023-03-29 15:30:00,73.81,73.83,73.76,73.77,107264.0,67.5634,67.5817,67.5176,67.5268,107264.0
2023-03-29 15:40:00,73.78,73.9,73.76,73.9,139139.0,67.5359,67.6458,67.5176,67.6458,139139.0
2023-03-29 15:50:00,73.9,74.11,73.86,74.1,454658.0,67.6458,67.838,67.6091,67.8288,454658.0
2023-03-30 09:30:00,75.15,75.24,74.85,74.86,324260.0,68.79,68.8723,68.5154,68.5245,324260.0
2023-03-30 09:40:00,74.87,75.0,74.78,74.83,141583.0,68.5337,68.6527,68.4513,68.497,141583.0
2023-03-30 09:50:00,74.82,74.85,74.53,74.59,152043.0,68.4879,68.5154,68.2224,68.2774,152043.0
2023-03-30 10:00:00,74.61,74.64,74.48,74.61,109402.0,68.2957,68.3231,68.1767,68.2957,109402.0
2023-03-30 10:10:00,74.6,74.65,74.3,74.39,164342.0,68.2865,68.3323,68.0119,68.0943,164342.0
2023-03-30 10:20:00,74.41,74.62,74.35,74.56,88199.0,68.1126,68.3048,68.0577,68.2499,88199.0
2023-03-30 10:30:00,74.55,74.7,74.49,74.53,78174.0,68.2407,68.3781,68.1858,68.2224,78174.0
2023-03-30 10:40:00,74.53,74.65,74.5,74.57,148680.0,68.2224,68.3323,68.195,68.2591,148680.0
2023-03-30 10:50:00,74.56,74.73,74.55,74.64,87644.0,68.2499,68.4055,68.2407,68.3231,87644.0
2023-03-30 11:00:00,74.64,74.66,74.46,74.46,79791.0,68.3231,68.3414,68.1584,68.1584,79791.0
2023-03-30 11:10:00,74.46,74.51,74.29,74.31,86618.0,68.1584,68.2041,68.0027,68.0211,86618.0
2023-03-30 11:20:00,74.32,74.45,74.28,74.42,64733.0,68.0302,68.1492,67.9936,68.1217,64733.0
2023-03-30 11:30:00,74.42,74.43,74.24,74.25,57710.0,68.1217,68.1309,67.957,67.9661,57710.0
2023-03-30 11:40:00,74.27,74.33,74.17,74.27,62311.0,67.9844,68.0394,67.8929,67.9844,62311.0
2023-03-30 11:50:00,74.27,74.29,74.22,74.26,42332.0,67.9844,68.0027,67.9387,67.9753,42332.0
2023-03-30 12:00:00,74.26,74.32,74.18,74.19,91308.0,67.9753,68.0302,67.9021,67.9112,91308.0
2023-03-30 12:10:00,74.19,74.28,74.13,74.25,63045.0,67.9112,67.9936,67.8563,67.9661,63045.0
2023-03-30 12:20:00,74.25,74.25,74.17,74.17,59256.0,67.9661,67.9661,67.8929,67.8929,59256.0
2023-03-30 12:30:00,74.18,74.2,74.08,74.09,82449.0,67.9021,67.9204,67.8105,67.8197,82449.0
2023-03-30 12:40:00,74.08,74.13,74.04,74.1,98167.0,67.8105,67.8563,67.7739,67.8288,98167.0
2023-03-30 12:50:00,74.09,74.24,74.07,74.22,237464.0,67.8197,67.957,67.8014,67.9387,237464.0
2023-03-30 13:00:00,74.22,74.24,74.08,74.14,218486.0,67.9387,67.957,67.8105,67.8654,218486.0
2023-03-30 13:10:00,74.16,74.31,74.14,74.31,74235.0,67.8838,68.0211,67.8654,68.0211,74235.0
2023-03-30 13:20:00,74.31,74.33,74.21,74.22,104677.0,68.0211,68.0394,67.9295,67.9387,104677.0
2023-03-30 13:30:00,74.21,74.26,74.1,74.17,62244.0,67.9295,67.9753,67.8288,67.8929,62244.0
2023-03-30 13:40:00,74.17,74.26,74.15,74.26,57037.0,67.8929,67.9753,67.8746,67.9753,57037.0
2023-03-30 13:50:00,74.26,74.3,74.18,74.28,93318.0,67.9753,68.0119,67.9021,67.9936,93318.0
2023-03-30 14:00:00,74.29,74.33,74.25,74.29,62282.0,68.0027,68.0394,67.9661,68.0027,62282.0
2023-03-30 14:10:00,74.28,74.31,74.18,74.19,102051.0,67.9936,68.0211,67.9021,67.9112,102051.0
2023-03-30 14:20:00,74.19,74.32,74.18,74.31,85414.0,67.9112,68.0302,67.9021,68.0211,85414.0
2023-03-30 14:30:00,74.3,74.44,74.3,74.4,141096.0,68.0119,68.1401,68.0119,68.1034,141096.0
2023-03-30 14:40:00,74.4,74.47,74.39,74.46,118865.0,68.1034,68.1675,68.0943,68.1584,118865.0
2023-03-30 14:50:00,74.46,74.54,74.41,74.51,94000.0,68.1584,68.2316,68.1126,68.2041,94000.0
2023-03-30 15:00:00,74.51,74.57,74.48,74.52,132403.0,68.2041,68.2591,68.1767,68.2133,132403.0
2023-03-30 15:10:00,74.51,74.57,74.49,74.56,68673.0,68.2041,68.2591,68.1858,68.2499,68673.0
2023-03-30 15:20:00,74.56,74.71,74.55,74.7,121103.0,68.2499,68.3872,68.2407,68.3781,121103.0
2023-03-30 15:30:00,74.7,74.81,74.64,74.74,256918.0,68.3781,68.4787,68.3231,68.4147,256918.0
2023-03-30 15:40:00,74.73,74.84,74.7,74.82,276017.0,68.4055,68.5062,68.3781,68.4879,276017.0
2023-03-30 15:50:00,74.8,74.83,74.67,74.68,437804.0,68.4696,68.497,68.3506,68.3597,437804.0
2023-03-31 09:30:00,74.77,74.89,74.24,74.46,240036.0,68.4421,68.552,67.957,68.1584,240036.0
2023-03-31 09:40:00,74.47,74.59,74.39,74.42,171796.0,68.1675,68.2774,68.0943,68.1217,171796.0
2023-03-31 09:50:00,74.41,74.66,74.39,74.65,100371.0,68.1126,68.3414,68.0943,68.3323,100371.0
2023-03-31 10:00:00,74.65,74.77,74.61,74.72,75995.0,68.3323,68.4421,68.2957,68.3964,75995.0
2023-03-31 10:10:00,74.71,74.79,74.65,74.75,74125.0,68.3872,68.4604,68.3323,68.4238,74125.0
2023-03-31 10:20:00,74.74,74.77,74.66,74.71,116502.0,68.4147,68.4421,68.3414,68.3872,116502.0
2023-03-31 10:30:00,74.7,74.77,74.62,74.66,109412.0,68.3781,68.4421,68.3048,68.3414,109412.0
2023-03-31 10:40:00,74.66,74.73,74.62,74.67,83136.0,68.3414,68.4055,68.3048,68.3506,83136.0
2023-03-31 10:50:00,74.68,74.68,74.48,74.54,152654.0,68.3597,68.3597,68.1767,68.2316,152654.0
2023-03-31 11:00:00,74.54,74.58,74.48,74.56,113807.0,68.2316,68.2682,68.1767,68.2499,113807.0
2023-03-31 11:10:00,74.56,74.62,74.48,74.48,89117.0,68.2499,68.3048,68.1767,68.1767,89117.0
2023-03-31 11:20:00,74.47,74.58,74.45,74.54,128873.0,68.1675,68.2682,68.1492,68.2316,128873.0
2023-03-31 11:30:00,74.55,74.56,74.48,74.5,66830.0,68.2407,68.2499,68.1767,68.195,66830.0
2023-03-31 11:40:00,74.52,74.65,74.52,74.59,173944.0,68.2133,68.3323,68.2133,68.2774,173944.0
2023-03-31 11:50:00,74.59,74.62,74.55,74.61,54961.0,68.2774,68.3048,68.2407,68.2957,54961.0
2023-03-31 12:00:00,74.61,74.65,74.58,74.6,80042.0,68.2957,68.3323,68.2682,68.2865,80042.0
2023-03-31 12:10:00,74.59,74.66,74.58,74.66,73009.0,68.2774,68.3414,68.2682,68.3414,73009.0
2023-03-31 12:20:00,74.65,74.74,74.63,74.67,136925.0,68.3323,68.4147,68.314,68.3506,136925.0
2023-03-31 12:30:00,74.66,74.67,74.61,74.64,86787.0,68.3414,68.3506,68.2957,68.3231,86787.0
2023-03-31 12:40:00,74.64,74.65,74.56,74.59,73797.0,68.3231,68.3323,68.2499,68.2774,73797.0
2023-03-31 12:50:00,74.58,74.6,74.53,74.56,80883.0,68.2682,68.2865,68.2224,68.2499,80883.0
2023-03-31 13:00:00,74.56,74.59,74.48,74.56,93705.0,68.2499,68.2774,68.1767,68.2499,93705.0
2023-03-31 13:10:00,74.55,74.56,74.4,74.44,93514.0,68.2407,68.2499,68.1034,68.1401,93514.0
2023-03-31 13:20:00,74.43,74.44,74.37,74.42,87677.0,68.1309,68.1401,68.076,68.1217,87677.0
2023-03-31 13:30:00,74.42,74.5,74.39,74.47,80565.0,68.1217,68.195,68.0943,68.1675,80565.0
2023-03-31 13:40:00,74.48,74.5,74.35,74.4,203321.0,68.1767,68.195,68.0577,68.1034,203321.0
2023-03-31 13:50:00,74.41,74.41,74.34,74.39,177706.0,68.1126,68.1126,68.0485,68.0943,177706.0
2023-03-31 14:00:00,74.39,74.39,74.21,74.31,218835.0,68.0943,68.0943,67.9295,68.0211,218835.0
2023-03-31 14:10:00,74.3,74.38,74.27,74.35,136958.0,68.0119,68.0851,67.9844,68.0577,136958.0
2023-03-31 14:20:00,74.35,74.37,74.19,74.24,126773.0,68.0577,68.076,67.9112,67.957,126773.0
2023-03-31 14:30:00,74.23,74.24,74.12,74.15,118047.0,67.9478,67.957,67.8471,67.8746,118047.0
2023-03-31 14:40:00,74.15,74.26,74.12,74.23,122935.0,67.8746,67.9753,67.8471,67.9478,122935.0
2023-03-31 14:50:00,74.23,74.24,74.14,74.15,185199.0,67.9478,67.957,67.8654,67.8746,185199.0
2023-03-31 15:00:00,74.15,74.28,74.14,74.2,220920.0,67.8746,67.9936,67.8654,67.9204,220920.0
2023-03-31 15:10:00,74.2,74.37,74.16,74.32,164305.0,67.9204,68.076,67.8838,68.0302,164305.0
2023-03-31 15:20:00,74.32,74.43,74.27,74.33,216525.0,68.0302,68.1309,67.9844,68.0394,216525.0
2023-03-31 15:30:00,74.33,74.36,74.17,74.19,231391.0,68.0394,68.0668,67.8929,67.9112,231391.0
2023-03-31 15:40:00,74.19,74.21,74.11,74.13,257850.0,67.9112,67.9295,67.838,67.8563,257850.0
2023-03-31 15:50:00,74.11,74.34,74.08,74.31,1157976.0,67.838,68.0485,67.8105,68.0211,1157976.0
2023-04-03 09:30:00,75.05,75.35,74.75,75.33,489403.0,68.6984,68.973,68.4238,68.9547,489403.0
2023-04-03 09:40:00,75.33,76.21,75.33,76.04,454433.0,68.9547,69.7603,68.9547,69.6046,454433.0
2023-04-03 09:50:00,76.03,76.19,75.89,76.04,196579.0,69.5955,69.7419,69.4673,69.6046,196579.0
2023-04-03 10:00:00,76.03,76.49,75.94,76.47,286922.0,69.5955,70.0166,69.5131,69.9983,286922.0
2023-04-03 10:10:00,76.46,76.52,76.33,76.49,220584.0,69.9891,70.044,69.8701,70.0166,220584.0
2023-04-03 10:20:00,76.49,76.58,76.21,76.22,254056.0,70.0166,70.0989,69.7603,69.7694,254056.0
2023-04-03 10:30:00,76.22,76.32,75.96,75.97,251308.0,69.7694,69.8609,69.5314,69.5406,251308.0
2023-04-03 10:40:00,75.95,76.13,75.9,75.94,251449.0,69.5223,69.687,69.4765,69.5131,251449.0
2023-04-03 10:50:00,75.93,76.05,75.91,76.03,188279.0,69.504,69.6138,69.4856,69.5955,188279.0
2023-04-03 11:00:00,76.03,76.1,75.78,75.82,200463.0,69.5955,69.6596,69.3666,69.4033,200463.0
2023-04-03 11:10:00,75.81,75.92,75.71,75.88,177878.0,69.3941,69.4948,69.3026,69.4582,177878.0
2023-04-03 11:20:00,75.87,75.98,75.84,75.94,168765.0,69.449,69.5497,69.4216,69.5131,168765.0
2023-04-03 11:30:00,75.93,76.1,75.87,76.06,149329.0,69.504,69.6596,69.449,69.623,149329.0
2023-04-03 11:40:00,76.07,76.19,76.05,76.17,210020.0,69.6321,69.7419,69.6138,69.7236,210020.0
2023-04-03 11:50:00,76.18,76.22,76.04,76.19,144893.0,69.7328,69.7694,69.6046,69.7419,144893.0
2023-04-03 12:00:00,76.19,76.32,76.15,76.2,169283.0,69.7419,69.8609,69.7053,69.7511,169283.0
2023-04-03 12:10:00,76.2,76.21,76.08,76.12,69446.0,69.7511,69.7603,69.6413,69.6779,69446.0
2023-04-03 12:20:00,76.12,76.12,76.0,76.05,72972.0,69.6779,69.6779,69.568,69.6138,72972.0
2023-04-03 12:30:00,76.04,76.09,75.94,75.98,89000.0,69.6046,69.6504,69.5131,69.5497,89000.0
2023-04-03 12:40:00,75.99,76.1,75.98,76.08,82516.0,69.5589,69.6596,69.5497,69.6413,82516.0
2023-04-03 12:50:00,76.08,76.2,76.07,76.11,147019.0,69.6413,69.7511,69.6321,69.6687,147019.0
2023-04-03 13:00:00,76.11,76.31,76.05,76.3,79055.0,69.6687,69.8518,69.6138,69.8426,79055.0
2023-04-03 13:10:00,76.3,76.55,76.3,76.54,212287.0,69.8426,70.0715,69.8426,70.0623,212287.0
2023-04-03 13:20:00,76.54,76.54,76.2,76.2,124066.0,70.0623,70.0623,69.7511,69.7511,124066.0
2023-04-03 13:30:00,76.2,76.3,76.11,76.16,169333.0,69.7511,69.8426,69.6687,69.7145,169333.0
2023-04-03 13:40:00,76.15,76.18,76.04,76.08,106385.0,69.7053,69.7328,69.6046,69.6413,106385.0
2023-04-03 13:50:00,76.09,76.14,76.02,76.12,108332.0,69.6504,69.6962,69.5863,69.6779,108332.0
2023-04-03 14:00:00,76.12,76.23,76.07,76.22,82132.0,69.6779,69.7786,69.6321,69.7694,82132.0
2023-04-03 14:10:00,76.21,76.24,76.14,76.2,71236.0,69.7603,69.7877,69.6962,69.7511,71236.0
2023-04-03 14:20:00,76.2,76.31,76.16,76.3,118809.0,69.7511,69.8518,69.7145,69.8426,118809.0
2023-04-03 14:30:00,76.31,76.38,76.26,76.33,125931.0,69.8518,69.9159,69.806,69.8701,125931.0
2023-04-03 14:40:00,76.34,76.36,76.22,76.28,123326.0,69.8793,69.8976,69.7694,69.8243,123326.0
2023-04-03 14:50:00,76.28,76.43,76.28,76.36,141727.0,69.8243,69.9616,69.8243,69.8976,141727.0
2023-04-03 15:00:00,76.36,76.43,76.21,76.21,106193.0,69.8976,69.9616,69.7603,69.7603,106193.0
2023-04-03 15:10:00,76.22,76.31,76.19,76.2,202985.0,69.7694,69.8518,69.7419,69.7511,202985.0
2023-04-03 15:20:00,76.2,76.22,76.1,76.1,142529.0,69.7511,69.7694,69.6596,69.6596,142529.0
2023-04-03 15:30:00,76.1,76.16,76.07,76.12,187127.0,69.6596,69.7145,69.6321,69.6779,187127.0
2023-04-03 15:40:00,76.13,76.17,76.09,76.17,246440.0,69.687,69.7236,69.6504,69.7236,246440.0
2023-04-03 15:50:00,76.17,76.17,76.03,76.09,606160.0,69.7236,69.7236,69.5955,69.6504,606160.0
2023-04-04 09:30:00,75.99,76.26,75.84,76.0,256469.0,69.5589,69.806,69.4216,69.568,256469.0
2023-04-04 09:40:00,76.0,76.22,75.92,75.99,106036.0,69.568,69.7694,69.4948,69.5589,106036.0
2023-04-04 09:50:00,75.99,76.05,75.86,75.89,93398.0,69.5589,69.6138,69.4399,69.4673,93398.0
2023-04-04 10:00:00,75.9,75.99,75.72,75.86,127311.0,69.4765,69.5589,69.3117,69.4399,127311.0
2023-04-04 10:10:00,75.86,76.04,75.83,75.94,118912.0,69.4399,69.6046,69.4124,69.5131,118912.0
2023-04-04 10:20:00,75.93,76.05,75.76,75.79,143914.0,69.504,69.6138,69.3483,69.3758,143914.0
2023-04-04 10:30:00,75.79,75.81,75.65,75.7,129301.0,69.3758,69.3941,69.2477,69.2934,129301.0
2023-04-04 10:40:00,75.71,75.85,75.62,75.82,105751.0,69.3026,69.4307,69.2202,69.4033,105751.0
2023-04-04 10:50:00,75.83,75.86,75.75,75.83,95457.0,69.4124,69.4399,69.3392,69.4124,95457.0
2023-04-04 11:00:00,75.82,75.91,75.76,75.83,78123.0,69.4033,69.4856,69.3483,69.4124,78123.0
2023-04-04 11:10:00,75.84,75.84,75.62,75.75,108684.0,69.4216,69.4216,69.2202,69.3392,108684.0
2023-04-04 11:20:00,75.76,75.85,75.74,75.84,421009.0,69.3483,69.4307,69.33,69.4216,421009.0
2023-04-04 11:30:00,75.84,76.05,75.79,75.98,116354.0,69.4216,69.6138,69.3758,69.5497,116354.0
2023-04-04 11:40:00,75.98,76.25,75.91,76.23,118591.0,69.5497,69.7969,69.4856,69.7786,118591.0
2023-04-04 11:50:00,76.23,76.23,76.09,76.11,92499.0,69.7786,69.7786,69.6504,69.6687,92499.0
2023-04-04 12:00:00,76.11,76.29,76.11,76.29,166565.0,69.6687,69.8335,69.6687,69.8335,166565.0
2023-04-04 12:10:00,76.29,76.31,76.11,76.17,127127.0,69.8335,69.8518,69.6687,69.7236,127127.0
2023-04-04 12:20:00,76.17,76.34,76.14,76.34,93284.0,69.7236,69.8793,69.6962,69.8793,93284.0
2023-04-04 12:30:00,76.35,76.4,76.16,76.17,89872.0,69.8884,69.9342,69.7145,69.7236,89872.0
2023-04-04 12:40:00,76.17,76.25,76.05,76.25,84994.0,69.7236,69.7969,69.6138,69.7969,84994.0
2023-04-04 12:50:00,76.24,76.32,76.21,76.29,87462.0,69.7877,69.8609,69.7603,69.8335,87462.0
2023-04-04 13:00:00,76.3,76.46,76.28,76.42,92983.0,69.8426,69.9891,69.8243,69.9525,92983.0
2023-04-04 13:10:00,76.41,76.47,76.38,76.47,66293.0,69.9433,69.9983,69.9159,69.9983,66293.0
2023-04-04 13:20:00,76.45,76.47,76.38,76.42,53044.0,69.9799,69.9983,69.9159,69.9525,53044.0
2023-04-04 13:30:00,76.42,76.54,76.4,76.45,109703.0,69.9525,70.0623,69.9342,69.9799,109703.0
2023-04-04 13:40:00,76.44,76.44,76.27,76.3,78155.0,69.9708,69.9708,69.8152,69.8426,78155.0
2023-04-04 13:50:00,76.3,76.34,76.23,76.24,81124.0,69.8426,69.8793,69.7786,69.7877,81124.0
2023-04-04 14:00:00,76.24,76.24,76.15,76.2,55115.0,69.7877,69.7877,69.7053,69.7511,55115.0
2023-04-04 14:10:00,76.2,76.25,76.12,76.17,71569.0,69.7511,69.7969,69.6779,69.7236,71569.0
2023-04-04 14:20:00,76.17,76.18,76.09,76.1,57782.0,69.7236,69.7328,69.6504,69.6596,57782.0
2023-04-04 14:30:00,76.1,76.21,76.08,76.16,85767.0,69.6596,69.7603,69.6413,69.7145,85767.0
2023-04-04 14:40:00,76.17,76.18,76.09,76.13,49699.0,69.7236,69.7328,69.6504,69.687,49699.0
2023-04-04 14:50:00,76.13,76.18,76.09,76.16,64339.0,69.687,69.7328,69.6504,69.7145,64339.0
2023-04-04 15:00:00,76.15,76.31,76.13,76.28,84202.0,69.7053,69.8518,69.687,69.8243,84202.0
2023-04-04 15:10:00,76.28,76.34,76.22,76.32,75652.0,69.8243,69.8793,69.7694,69.8609,75652.0
2023-04-04 15:20:00,76.32,76.35,76.2,76.2,88964.0,69.8609,69.8884,69.7511,69.7511,88964.0
2023-04-04 15:30:00,76.2,76.26,76.1,76.25,111353.0,69.7511,69.806,69.6596,69.7969,111353.0
2023-04-04 15:40:00,76.26,76.33,76.23,76.27,164824.0,69.806,69.8701,69.7786,69.8152,164824.0
2023-04-04 15:50:00,76.28,76.32,76.12,76.25,434682.0,69.8243,69.8609,69.6779,69.7969,434682.0
2023-04-05 09:30:00,76.39,76.51,76.1,76.35,348809.0,69.925,70.0349,69.6596,69.8884,348809.0
2023-04-05 09:40:00,76.35,76.77,76.28,76.66,128989.0,69.8884,70.2729,69.8243,70.1722,128989.0
2023-04-05 09:50:00,76.67,76.98,76.61,76.84,207724.0,70.1813,70.4651,70.1264,70.3369,207724.0
2023-04-05 10:00:00,76.85,76.98,76.65,76.97,208109.0,70.3461,70.4651,70.163,70.4559,208109.0
2023-04-05 10:10:00,76.98,77.09,76.91,76.96,310253.0,70.4651,70.5658,70.401,70.4468,310253.0
2023-04-05 10:20:00,76.96,77.05,76.82,76.9,188718.0,70.4468,70.5292,70.3186,70.3919,188718.0
2023-04-05 10:30:00,76.9,77.04,76.89,76.99,403341.0,70.3919,70.52,70.3827,70.4742,403341.0
2023-04-05 10:40:00,76.99,77.22,76.99,77.21,96669.0,70.4742,70.6848,70.4742,70.6756,96669.0
2023-04-05 10:50:00,77.2,77.22,76.99,77.01,88830.0,70.6665,70.6848,70.4742,70.4926,88830.0
2023-04-05 11:00:00,77.0,77.09,76.9,77.01,120269.0,70.4834,70.5658,70.3919,70.4926,120269.0
2023-04-05 11:10:00,77.0,77.19,77.0,77.14,74913.0,70.4834,70.6573,70.4834,70.6115,74913.0
2023-04-05 11:20:00,77.14,77.2,77.0,77.02,65278.0,70.6115,70.6665,70.4834,70.5017,65278.0
2023-04-05 11:30:00,77.03,77.14,77.0,77.12,82214.0,70.5109,70.6115,70.4834,70.5932,82214.0
2023-04-05 11:40:00,77.12,77.23,77.02,77.03,96038.0,70.5932,70.6939,70.5017,70.5109,96038.0
2023-04-05 11:50:00,77.02,77.08,76.9,77.04,132944.0,70.5017,70.5566,70.3919,70.52,132944.0
2023-04-05 12:00:00,77.04,77.16,76.91,77.16,67933.0,70.52,70.6299,70.401,70.6299,67933.0
2023-04-05 12:10:00,77.16,77.3,77.07,77.22,145280.0,70.6299,70.758,70.5475,70.6848,145280.0
2023-04-05 12:20:00,77.22,77.29,77.11,77.11,113343.0,70.6848,70.7489,70.5841,70.5841,113343.0
2023-04-05 12:30:00,77.11,77.36,77.11,77.35,89588.0,70.5841,70.8129,70.5841,70.8038,89588.0
2023-04-05 12:40:00,77.35,77.4,77.28,77.29,70529.0,70.8038,70.8495,70.7397,70.7489,70529.0
2023-04-05 12:50:00,77.3,77.44,77.26,77.4,106226.0,70.758,70.8862,70.7214,70.8495,106226.0
2023-04-05 13:00:00,77.39,77.5,77.34,77.44,66026.0,70.8404,70.9411,70.7946,70.8862,66026.0
2023-04-05 13:10:00,77.44,77.55,77.43,77.51,56549.0,70.8862,70.9869,70.877,70.9502,56549.0
2023-04-05 13:20:00,77.5,77.55,77.46,77.5,77292.0,70.9411,70.9869,70.9045,70.9411,77292.0
2023-04-05 13:30:00,77.51,77.57,77.48,77.54,83591.0,70.9502,71.0052,70.9228,70.9777,83591.0
2023-04-05 13:40:00,77.54,77.54,77.43,77.47,82762.0,70.9777,70.9777,70.877,70.9136,82762.0
2023-04-05 13:50:00,77.48,77.51,77.44,77.48,40669.0,70.9228,70.9502,70.8862,70.9228,40669.0
2023-04-05 14:00:00,77.49,77.49,77.4,77.45,54155.0,70.9319,70.9319,70.8495,70.8953,54155.0
2023-04-05 14:10:00,77.44,77.46,77.34,77.45,51402.0,70.8862,70.9045,70.7946,70.8953,51402.0
2023-04-05 14:20:00,77.45,77.52,77.42,77.5,47570.0,70.8953,70.9594,70.8679,70.9411,47570.0
2023-04-05 14:30:00,77.51,77.56,77.45,77.54,70876.0,70.9502,70.996,70.8953,70.9777,70876.0
2023-04-05 14:40:00,77.54,77.6,77.48,77.57,84511.0,70.9777,71.0326,70.9228,71.0052,84511.0
2023-04-05 14:50:00,77.56,77.75,77.55,77.66,118723.0,70.996,71.1699,70.9869,71.0875,118723.0
2023-04-05 15:00:00,77.67,77.69,77.57,77.58,67116.0,71.0967,71.115,71.0052,71.0143,67116.0
2023-04-05 15:10:00,77.59,77.75,77.57,77.71,108524.0,71.0235,71.1699,71.0052,71.1333,108524.0
2023-04-05 15:20:00,77.7,77.77,77.67,77.73,85774.0,71.1242,71.1882,71.0967,71.1516,85774.0
2023-04-05 15:30:00,77.74,77.76,77.68,77.7,95190.0,71.1608,71.1791,71.1058,71.1242,95190.0
2023-04-05 15:40:00,77.69,77.73,77.58,77.73,195471.0,71.115,71.1516,71.0143,71.1516,195471.0
2023-04-05 15:50:00,77.73,77.81,77.59,77.75,492661.0,71.1516,71.2248,71.0235,71.1699,492661.0
2023-04-06 09:30:00,77.95,78.48,77.92,78.43,360255.0,71.353,71.8381,71.3255,71.7924,360255.0
2023-04-06 09:40:00,78.43,78.46,78.12,78.15,252185.0,71.7924,71.8198,71.5086,71.5361,252185.0
2023-04-06 09:50:00,78.15,78.22,77.98,78.09,182007.0,71.5361,71.6001,71.3805,71.4812,182007.0
2023-04-06 10:00:00,78.09,78.11,77.71,77.91,156826.0,71.4812,71.4995,71.1333,71.3164,156826.0
2023-04-06 10:10:00,77.91,78.06,77.82,78.06,98723.0,71.3164,71.4537,71.234,71.4537,98723.0
2023-04-06 10:20:00,78.06,78.09,77.94,77.97,93060.0,71.4537,71.4812,71.3438,71.3713,93060.0
2023-04-06 10:30:00,77.96,78.08,77.93,78.08,74175.0,71.3622,71.472,71.3347,71.472,74175.0
2023-04-06 10:40:00,78.08,78.21,78.02,78.17,87000.0,71.472,71.591,71.4171,71.5544,87000.0
2023-04-06 10:50:00,78.17,78.21,78.02,78.09,110660.0,71.5544,71.591,71.4171,71.4812,110660.0
2023-04-06 11:00:00,78.09,78.13,78.04,78.11,101011.0,71.4812,71.5178,71.4354,71.4995,101011.0
2023-04-06 11:10:00,78.11,78.28,78.09,78.16,120493.0,71.4995,71.6551,71.4812,71.5452,120493.0
2023-04-06 11:20:00,78.15,78.23,78.09,78.2,67156.0,71.5361,71.6093,71.4812,71.5818,67156.0
2023-04-06 11:30:00,78.2,78.3,78.19,78.21,79967.0,71.5818,71.6734,71.5727,71.591,79967.0
2023-04-06 11:40:00,78.2,78.28,78.18,78.18,135277.0,71.5818,71.6551,71.5635,71.5635,135277.0
2023-04-06 11:50:00,78.18,78.34,78.16,78.27,76149.0,71.5635,71.71,71.5452,71.6459,76149.0
2023-04-06 12:00:00,78.27,78.27,78.16,78.17,88629.0,71.6459,71.6459,71.5452,71.5544,88629.0
2023-04-06 12:10:00,78.17,78.24,78.15,78.17,63635.0,71.5544,71.6185,71.5361,71.5544,63635.0
2023-04-06 12:20:00,78.15,78.21,78.14,78.17,54755.0,71.5361,71.591,71.5269,71.5544,54755.0
2023-04-06 12:30:00,78.17,78.25,78.16,78.23,100196.0,71.5544,71.6276,71.5452,71.6093,100196.0
2023-04-06 12:40:00,78.23,78.23,78.17,78.2,84204.0,71.6093,71.6093,71.5544,71.5818,84204.0
2023-04-06 12:50:00,78.2,78.32,78.19,78.23,95727.0,71.5818,71.6917,71.5727,71.6093,95727.0
2023-04-06 13:00:00,78.23,78.34,78.2,78.3,104650.0,71.6093,71.71,71.5818,71.6734,104650.0
2023-04-06 13:10:00,78.3,78.31,78.25,78.26,70404.0,71.6734,71.6825,71.6276,71.6368,70404.0
2023-04-06 13:20:00,78.27,78.27,78.19,78.23,72837.0,71.6459,71.6459,71.5727,71.6093,72837.0
2023-04-06 13:30:00,78.23,78.25,78.15,78.19,123840.0,71.6093,71.6276,71.5361,71.5727,123840.0
2023-04-06 13:40:00,78.2,78.27,78.18,78.25,77499.0,71.5818,71.6459,71.5635,71.6276,77499.0
2023-04-06 13:50:00,78.24,78.25,78.16,78.17,74875.0,71.6185,71.6276,71.5452,71.5544,74875.0
2023-04-06 14:00:00,78.17,78.21,78.12,78.16,155752.0,71.5544,71.591,71.5086,71.5452,155752.0
2023-04-06 14:10:00,78.16,78.17,77.93,77.95,188659.0,71.5452,71.5544,71.3347,71.353,188659.0
2023-04-06 14:20:00,77.94,77.94,77.79,77.87,174631.0,71.3438,71.3438,71.2065,71.2798,174631.0
2023-04-06 14:30:00,77.87,77.98,77.84,77.93,166419.0,71.2798,71.3805,71.2523,71.3347,166419.0
2023-04-06 14:40:00,77.93,77.94,77.69,77.75,206358.0,71.3347,71.3438,71.115,71.1699,206358.0
2023-04-06 14:50:00,77.74,77.76,77.51,77.52,248875.0,71.1608,71.1791,70.9502,70.9594,248875.0
2023-04-06 15:00:00,77.52,77.53,77.33,77.39,296111.0,70.9594,70.9685,70.7855,70.8404,296111.0
2023-04-06 15:10:00,77.39,77.46,77.16,77.45,284753.0,70.8404,70.9045,70.6299,70.8953,284753.0
2023-04-06 15:20:00,77.45,77.58,77.44,77.53,146473.0,70.8953,71.0143,70.8862,70.9685,146473.0
2023-04-06 15:30:00,77.53,77.63,77.52,77.63,119829.0,70.9685,71.0601,70.9594,71.0601,119829.0
2023-04-06 15:40:00,77.63,77.75,77.56,77.72,202021.0,71.0601,71.1699,70.996,71.1425,202021.0
2023-04-06 15:50:00,77.73,77.74,77.5,77.55,822703.0,71.1516,71.1608,70.9411,70.9869,822703.0
2023-04-10 09:30:00,76.95,77.3,76.51,76.86,246911.0,70.4376,70.758,70.0349,70.3552,246911.0
2023-04-10 09:40:00,76.84,76.92,76.62,76.64,152710.0,70.3369,70.4102,70.1356,70.1539,152710.0
2023-04-10 09:50:00,76.65,76.68,76.54,76.66,99849.0,70.163,70.1905,70.0623,70.1722,99849.0
2023-04-10 10:00:00,76.65,76.77,76.62,76.73,102809.0,70.163,70.2729,70.1356,70.2362,102809.0
2023-04-10 10:10:00,76.72,76.76,76.51,76.59,183458.0,70.2271,70.2637,70.0349,70.1081,183458.0
2023-04-10 10:20:00,76.59,76.64,76.35,76.49,235555.0,70.1081,70.1539,69.8884,70.0166,235555.0
2023-04-10 10:30:00,76.48,76.56,76.4,76.53,92923.0,70.0074,70.0806,69.9342,70.0532,92923.0
2023-04-10 10:40:00,76.54,76.54,76.39,76.45,130661.0,70.0623,70.0623,69.925,69.9799,130661.0
2023-04-10 10:50:00,76.45,76.52,76.37,76.47,119434.0,69.9799,70.044,69.9067,69.9983,119434.0
2023-04-10 11:00:00,76.47,76.59,76.46,76.5,85377.0,69.9983,70.1081,69.9891,70.0257,85377.0
2023-04-10 11:10:00,76.49,76.53,76.41,76.51,113675.0,70.0166,70.0532,69.9433,70.0349,113675.0
2023-04-10 11:20:00,76.5,76.59,76.39,76.44,275139.0,70.0257,70.1081,69.925,69.9708,275139.0
2023-04-10 11:30:00,76.44,76.44,76.24,76.3,163876.0,69.9708,69.9708,69.7877,69.8426,163876.0
2023-04-10 11:40:00,76.3,76.32,76.11,76.16,240402.0,69.8426,69.8609,69.6687,69.7145,240402.0
2023-04-10 11:50:00,76.15,76.2,76.08,76.19,177611.0,69.7053,69.7511,69.6413,69.7419,177611.0
2023-04-10 12:00:00,76.2,76.3,75.96,76.0,139179.0,69.7511,69.8426,69.5314,69.568,139179.0
2023-04-10 12:10:00,76.0,76.08,75.99,76.0,153661.0,69.568,69.6413,69.5589,69.568,153661.0
2023-04-10 12:20:00,76.01,76.08,76.0,76.08,117066.0,69.5772,69.6413,69.568,69.6413,117066.0
2023-04-10 12:30:00,76.07,76.15,76.06,76.1,100974.0,69.6321,69.7053,69.623,69.6596,100974.0
2023-04-10 12:40:00,76.09,76.16,76.04,76.04,103436.0,69.6504,69.7145,69.6046,69.6046,103436.0
2023-04-10 12:50:00,76.05,76.16,76.04,76.09,80240.0,69.6138,69.7145,69.6046,69.6504,80240.0
2023-04-10 13:00:00,76.08,76.16,76.07,76.15,114415.0,69.6413,69.7145,69.6321,69.7053,114415.0
2023-04-10 13:10:00,76.15,76.33,76.14,76.31,240619.0,69.7053,69.8701,69.6962,69.8518,240619.0
2023-04-10 13:20:00,76.3,76.31,76.12,76.17,116678.0,69.8426,69.8518,69.6779,69.7236,116678.0
2023-04-10 13:30:00,76.19,76.2,76.1,76.12,87149.0,69.7419,69.7511,69.6596,69.6779,87149.0
2023-04-10 13:40:00,76.12,76.21,76.02,76.19,182820.0,69.6779,69.7603,69.5863,69.7419,182820.0
2023-04-10 13:50:00,76.18,76.21,76.07,76.08,88215.0,69.7328,69.7603,69.6321,69.6413,88215.0
2023-04-10 14:00:00,76.08,76.13,75.92,76.09,159593.0,69.6413,69.687,69.4948,69.6504,159593.0
2023-04-10 14:10:00,76.09,76.12,75.97,75.98,91812.0,69.6504,69.6779,69.5406,69.5497,91812.0
2023-04-10 14:20:00,75.98,76.04,75.95,76.0,113301.0,69.5497,69.6046,69.5223,69.568,113301.0
2023-04-10 14:30:00,76.0,76.03,75.96,75.98,76255.0,69.568,69.5955,69.5314,69.5497,76255.0
2023-04-10 14:40:00,75.98,75.98,75.85,75.89,329614.0,69.5497,69.5497,69.4307,69.4673,329614.0
2023-04-10 14:50:00,75.89,75.94,75.85,75.86,127251.0,69.4673,69.5131,69.4307,69.4399,127251.0
2023-04-10 15:00:00,75.86,75.94,75.85,75.87,120724.0,69.4399,69.5131,69.4307,69.449,120724.0
2023-04-10 15:10:00,75.87,75.94,75.8,75.91,186220.0,69.449,69.5131,69.385,69.4856,186220.0
2023-04-10 15:20:00,75.91,75.93,75.84,75.86,150210.0,69.4856,69.504,69.4216,69.4399,150210.0
2023-04-10 15:30:00,75.86,75.93,75.77,75.84,201414.0,69.4399,69.504,69.3575,69.4216,201414.0
2023-04-10 15:40:00,75.84,75.97,75.82,75.95,269091.0,69.4216,69.5406,69.4033,69.5223,269091.0
2023-04-10 15:50:00,75.96,76.05,75.88,76.05,574093.0,69.5314,69.6138,69.4582,69.6138,574093.0
2023-04-11 09:30:00,76.44,76.82,76.43,76.7,367033.0,69.9708,70.3186,69.9616,70.2088,367033.0
2023-04-11 09:40:00,76.7,76.75,76.54,76.75,250796.0,70.2088,70.2546,70.0623,70.2546,250796.0
2023-04-11 09:50:00,76.76,76.96,76.57,76.65,279562.0,70.2637,70.4468,70.0898,70.163,279562.0
2023-04-11 10:00:00,76.65,76.82,76.5,76.78,155335.0,70.163,70.3186,70.0257,70.282,155335.0
2023-04-11 10:10:00,76.79,76.81,76.66,76.81,134236.0,70.2912,70.3095,70.1722,70.3095,134236.0
2023-04-11 10:20:00,76.81,76.88,76.71,76.75,92517.0,70.3095,70.3736,70.2179,70.2546,92517.0
2023-04-11 10:30:00,76.75,76.76,76.68,76.72,126390.0,70.2546,70.2637,70.1905,70.2271,126390.0
2023-04-11 10:40:00,76.72,76.77,76.63,76.7,133232.0,70.2271,70.2729,70.1447,70.2088,133232.0
2023-04-11 10:50:00,76.7,76.74,76.63,76.7,101907.0,70.2088,70.2454,70.1447,70.2088,101907.0
2023-04-11 11:00:00,76.7,76.76,76.63,76.7,270554.0,70.2088,70.2637,70.1447,70.2088,270554.0
2023-04-11 11:10:00,76.69,76.72,76.49,76.55,114550.0,70.1996,70.2271,70.0166,70.0715,114550.0
2023-04-11 11:20:00,76.55,76.61,76.46,76.53,92669.0,70.0715,70.1264,69.9891,70.0532,92669.0
2023-04-11 11:30:00,76.53,76.57,76.41,76.43,78914.0,70.0532,70.0898,69.9433,69.9616,78914.0
2023-04-11 11:40:00,76.42,76.48,76.39,76.48,113772.0,69.9525,70.0074,69.925,70.0074,113772.0
2023-04-11 11:50:00,76.48,76.5,76.4,76.47,87913.0,70.0074,70.0257,69.9342,69.9983,87913.0
2023-04-11 12:00:00,76.46,76.5,76.3,76.32,82558.0,69.9891,70.0257,69.8426,69.8609,82558.0
2023-04-11 12:10:00,76.33,76.46,76.32,76.42,105291.0,69.8701,69.9891,69.8609,69.9525,105291.0
2023-04-11 12:20:00,76.42,76.46,76.37,76.39,72283.0,69.9525,69.9891,69.9067,69.925,72283.0
2023-04-11 12:30:00,76.39,76.42,76.3,76.34,91503.0,69.925,69.9525,69.8426,69.8793,91503.0
2023-04-11 12:40:00,76.34,76.38,76.3,76.33,88846.0,69.8793,69.9159,69.8426,69.8701,88846.0
2023-04-11 12:50:00,76.33,76.35,76.31,76.32,72553.0,69.8701,69.8884,69.8518,69.8609,72553.0
2023-04-11 13:00:00,76.31,76.36,76.27,76.34,104951.0,69.8518,69.8976,69.8152,69.8793,104951.0
2023-04-11 13:10:00,76.35,76.35,76.26,76.28,88584.0,69.8884,69.8884,69.806,69.8243,88584.0
2023-04-11 13:20:00,76.28,76.55,76.25,76.52,91907.0,69.8243,70.0715,69.7969,70.044,91907.0
2023-04-11 13:30:00,76.52,76.57,76.5,76.53,106454.0,70.044,70.0898,70.0257,70.0532,106454.0
2023-04-11 13:40:00,76.53,76.63,76.53,76.61,202624.0,70.0532,70.1447,70.0532,70.1264,202624.0
2023-04-11 13:50:00,76.6,76.66,76.58,76.65,69642.0,70.1173,70.1722,70.0989,70.163,69642.0
2023-04-11 14:00:00,76.65,76.73,76.64,76.7,85821.0,70.163,70.2362,70.1539,70.2088,85821.0
2023-04-11 14:10:00,76.7,76.7,76.63,76.64,82263.0,70.2088,70.2088,70.1447,70.1539,82263.0
2023-04-11 14:20:00,76.64,76.65,76.55,76.56,371144.0,70.1539,70.163,70.0715,70.0806,371144.0
2023-04-11 14:30:00,76.56,76.61,76.5,76.53,86564.0,70.0806,70.1264,70.0257,70.0532,86564.0
2023-04-11 14:40:00,76.53,76.54,76.45,76.47,88207.0,70.0532,70.0623,69.9799,69.9983,88207.0
2023-04-11 14:50:00,76.47,76.54,76.47,76.47,55244.0,69.9983,70.0623,69.9983,69.9983,55244.0
2023-04-11 15:00:00,76.47,76.48,76.4,76.45,89367.0,69.9983,70.0074,69.9342,69.9799,89367.0
2023-04-11 15:10:00,76.45,76.45,76.32,76.33,109304.0,69.9799,69.9799,69.8609,69.8701,109304.0
2023-04-11 15:20:00,76.33,76.39,76.2,76.38,183387.0,69.8701,69.925,69.7511,69.9159,183387.0
2023-04-11 15:30:00,76.38,76.44,76.31,76.36,204318.0,69.9159,69.9708,69.8518,69.8976,204318.0
2023-04-11 15:40:00,76.35,76.41,76.25,76.33,240820.0,69.8884,69.9433,69.7969,69.8701,240820.0
2023-04-11 15:50:00,76.32,76.34,76.11,76.28,644232.0,69.8609,69.8793,69.6687,69.8243,644232.0
2023-04-12 09:30:00,76.34,76.66,75.86,75.93,343634.0,69.8793,70.1722,69.4399,69.504,343634.0
2023-04-12 09:40:00,75.94,76.26,75.94,76.02,143061.0,69.5131,69.806,69.5131,69.5863,143061.0
2023-04-12 09:50:00,76.02,76.25,75.95,76.03,79877.0,69.5863,69.7969,69.5223,69.5955,79877.0
2023-04-12 10:00:00,76.04,76.04,75.85,75.89,104759.0,69.6046,69.6046,69.4307,69.4673,104759.0
2023-04-12 10:10:00,75.91,76.03,75.88,75.91,76055.0,69.4856,69.5955,69.4582,69.4856,76055.0
2023-04-12 10:20:00,75.92,75.96,75.53,75.54,191367.0,69.4948,69.5314,69.1378,69.147,191367.0
2023-04-12 10:30:00,75.53,75.61,75.37,75.41,168816.0,69.1378,69.211,68.9913,69.028,168816.0
2023-04-12 10:40:00,75.41,75.53,75.3,75.31,115836.0,69.028,69.1378,68.9273,68.9364,115836.0
2023-04-12 10:50:00,75.3,75.31,75.08,75.12,256804.0,68.9273,68.9364,68.7259,68.7625,256804.0
2023-04-12 11:00:00,75.13,75.24,75.12,75.22,82928.0,68.7717,68.8723,68.7625,68.854,82928.0
2023-04-12 11:10:00,75.21,75.43,75.21,75.4,82517.0,68.8449,69.0463,68.8449,69.0188,82517.0
2023-04-12 11:20:00,75.42,75.65,75.41,75.64,89473.0,69.0371,69.2477,69.028,69.2385,89473.0
2023-04-12 11:30:00,75.64,75.65,75.41,75.41,104135.0,69.2385,69.2477,69.028,69.028,104135.0
2023-04-12 11:40:00,75.41,75.46,75.37,75.44,81808.0,69.028,69.0737,68.9913,69.0554,81808.0
2023-04-12 11:50:00,75.44,75.49,75.4,75.45,58357.0,69.0554,69.1012,69.0188,69.0646,58357.0
2023-04-12 12:00:00,75.47,75.51,75.4,75.44,51454.0,69.0829,69.1195,69.0188,69.0554,51454.0
2023-04-12 12:10:00,75.44,75.51,75.41,75.46,46070.0,69.0554,69.1195,69.028,69.0737,46070.0
2023-04-12 12:20:00,75.45,75.46,75.36,75.42,48204.0,69.0646,69.0737,68.9822,69.0371,48204.0
2023-04-12 12:30:00,75.43,75.51,75.42,75.46,33005.0,69.0463,69.1195,69.0371,69.0737,33005.0
2023-04-12 12:40:00,75.47,75.48,75.36,75.43,44533.0,69.0829,69.092,68.9822,69.0463,44533.0
2023-04-12 12:50:00,75.43,75.44,75.36,75.37,52770.0,69.0463,69.0554,68.9822,68.9913,52770.0
2023-04-12 13:00:00,75.37,75.42,75.31,75.38,62811.0,68.9913,69.0371,68.9364,69.0005,62811.0
2023-04-12 13:10:00,75.38,75.44,75.32,75.36,67867.0,69.0005,69.0554,68.9456,68.9822,67867.0
2023-04-12 13:20:00,75.36,75.36,75.29,75.32,79654.0,68.9822,68.9822,68.9181,68.9456,79654.0
2023-04-12 13:30:00,75.33,75.37,75.28,75.3,58867.0,68.9547,68.9913,68.909,68.9273,58867.0
2023-04-12 13:40:00,75.3,75.52,75.29,75.44,57013.0,68.9273,69.1287,68.9181,69.0554,57013.0
2023-04-12 13:50:00,75.44,75.56,75.36,75.51,173161.0,69.0554,69.1653,68.9822,69.1195,173161.0
2023-04-12 14:00:00,75.51,75.59,75.48,75.52,64048.0,69.1195,69.1927,69.092,69.1287,64048.0
2023-04-12 14:10:00,75.51,75.63,75.49,75.56,52542.0,69.1195,69.2293,69.1012,69.1653,52542.0
2023-04-12 14:20:00,75.56,75.64,75.43,75.44,128261.0,69.1653,69.2385,69.0463,69.0554,128261.0
2023-04-12 14:30:00,75.43,75.43,75.32,75.33,64582.0,69.0463,69.0463,68.9456,68.9547,64582.0
2023-04-12 14:40:00,75.32,75.36,75.23,75.24,48668.0,68.9456,68.9822,68.8632,68.8723,48668.0
2023-04-12 14:50:00,75.24,75.27,75.18,75.2,63458.0,68.8723,68.8998,68.8174,68.8357,63458.0
2023-04-12 15:00:00,75.2,75.25,75.07,75.09,99060.0,68.8357,68.8815,68.7167,68.735,99060.0
2023-04-12 15:10:00,75.09,75.11,74.98,75.05,158482.0,68.735,68.7534,68.6344,68.6984,158482.0
2023-04-12 15:20:00,75.05,75.07,74.95,74.95,81025.0,68.6984,68.7167,68.6069,68.6069,81025.0
2023-04-12 15:30:00,74.95,75.0,74.92,74.93,232691.0,68.6069,68.6527,68.5794,68.5886,232691.0
2023-04-12 15:40:00,74.92,74.95,74.8,74.86,248325.0,68.5794,68.6069,68.4696,68.5245,248325.0
2023-04-12 15:50:00,74.85,74.93,74.78,74.93,622303.0,68.5154,68.5886,68.4513,68.5886,622303.0
2023-04-13 09:30:00,74.94,74.94,74.42,74.42,321504.0,68.5977,68.5977,68.1217,68.1217,321504.0
2023-04-13 09:40:00,74.42,74.75,74.42,74.6,164065.0,68.1217,68.4238,68.1217,68.2865,164065.0
2023-04-13 09:50:00,74.59,74.8,74.48,74.62,145285.0,68.2774,68.4696,68.1767,68.3048,145285.0
2023-04-13 10:00:00,74.63,74.76,74.61,74.72,86022.0,68.314,68.433,68.2957,68.3964,86022.0
2023-04-13 10:10:00,74.73,75.03,74.68,75.01,162038.0,68.4055,68.6801,68.3597,68.6618,162038.0
2023-04-13 10:20:00,75.01,75.3,74.93,75.04,352409.0,68.6618,68.9273,68.5886,68.6893,352409.0
2023-04-13 10:30:00,75.05,75.05,74.84,74.87,90591.0,68.6984,68.6984,68.5062,68.5337,90591.0
2023-04-13 10:40:00,74.87,75.01,74.85,75.0,83460.0,68.5337,68.6618,68.5154,68.6527,83460.0
2023-04-13 10:50:00,75.01,75.33,75.01,75.18,162811.0,68.6618,68.9547,68.6618,68.8174,162811.0
2023-04-13 11:00:00,75.19,75.35,75.17,75.29,65628.0,68.8266,68.973,68.8083,68.9181,65628.0
2023-04-13 11:10:00,75.3,75.35,75.21,75.34,92048.0,68.9273,68.973,68.8449,68.9639,92048.0
2023-04-13 11:20:00,75.34,75.36,75.22,75.26,59084.0,68.9639,68.9822,68.854,68.8907,59084.0
2023-04-13 11:30:00,75.27,75.27,75.13,75.22,63551.0,68.8998,68.8998,68.7717,68.854,63551.0
2023-04-13 11:40:00,75.22,75.33,75.21,75.27,83163.0,68.854,68.9547,68.8449,68.8998,83163.0
2023-04-13 11:50:00,75.27,75.33,75.23,75.26,84201.0,68.8998,68.9547,68.8632,68.8907,84201.0
2023-04-13 12:00:00,75.26,75.35,75.25,75.34,120411.0,68.8907,68.973,68.8815,68.9639,120411.0
2023-04-13 12:10:00,75.34,75.48,75.32,75.48,87735.0,68.9639,69.092,68.9456,69.092,87735.0
2023-04-13 12:20:00,75.47,75.53,75.42,75.48,86857.0,69.0829,69.1378,69.0371,69.092,86857.0
2023-04-13 12:30:00,75.48,75.5,75.42,75.47,50079.0,69.092,69.1103,69.0371,69.0829,50079.0
2023-04-13 12:40:00,75.45,75.5,75.44,75.47,53582.0,69.0646,69.1103,69.0554,69.0829,53582.0
2023-04-13 12:50:00,75.47,75.66,75.46,75.59,135381.0,69.0829,69.2568,69.0737,69.1927,135381.0
2023-04-13 13:00:00,75.59,75.6,75.48,75.53,62563.0,69.1927,69.2019,69.092,69.1378,62563.0
2023-04-13 13:10:00,75.53,75.59,75.43,75.44,68825.0,69.1378,69.1927,69.0463,69.0554,68825.0
2023-04-13 13:20:00,75.44,75.48,75.36,75.4,87235.0,69.0554,69.092,68.9822,69.0188,87235.0
2023-04-13 13:30:00,75.4,75.42,75.32,75.34,56893.0,69.0188,69.0371,68.9456,68.9639,56893.0
2023-04-13 13:40:00,75.34,75.47,75.33,75.47,95177.0,68.9639,69.0829,68.9547,69.0829,95177.0
2023-04-13 13:50:00,75.49,75.53,75.45,75.45,61631.0,69.1012,69.1378,69.0646,69.0646,61631.0
2023-04-13 14:00:00,75.46,75.58,75.45,75.58,79722.0,69.0737,69.1836,69.0646,69.1836,79722.0
2023-04-13 14:10:00,75.57,75.69,75.56,75.68,95090.0,69.1744,69.2843,69.1653,69.2751,95090.0
2023-04-13 14:20:00,75.67,75.68,75.53,75.59,162062.0,69.266,69.2751,69.1378,69.1927,162062.0
2023-04-13 14:30:00,75.59,75.81,75.58,75.81,197289.0,69.1927,69.3941,69.1836,69.3941,197289.0
2023-04-13 14:40:00,75.8,75.92,75.8,75.84,148173.0,69.385,69.4948,69.385,69.4216,148173.0
2023-04-13 14:50:00,75.84,75.87,75.76,75.79,124077.0,69.4216,69.449,69.3483,69.3758,124077.0
2023-04-13 15:00:00,75.78,75.8,75.65,75.71,134220.0,69.3666,69.385,69.2477,69.3026,134220.0
2023-04-13 15:10:00,75.71,75.75,75.63,75.64,111824.0,69.3026,69.3392,69.2293,69.2385,111824.0
2023-04-13 15:20:00,75.63,75.66,75.54,75.65,141566.0,69.2293,69.2568,69.147,69.2477,141566.0
2023-04-13 15:30:00,75.65,75.73,75.58,75.6,229240.0,69.2477,69.3209,69.1836,69.2019,229240.0
2023-04-13 15:40:00,75.61,75.62,75.37,75.37,297191.0,69.211,69.2202,68.9913,68.9913,297191.0
2023-04-13 15:50:00,75.37,75.42,75.26,75.42,770614.0,68.9913,69.0371,68.8907,69.0371,770614.0
2023-04-14 09:30:00,75.78,75.8,75.49,75.57,291103.0,69.3666,69.385,69.1012,69.1744,291103.0
2023-04-14 09:40:00,75.56,75.71,75.47,75.63,167979.0,69.1653,69.3026,69.0829,69.2293,167979.0
2023-04-14 09:50:00,75.64,75.64,75.42,75.48,129855.0,69.2385,69.2385,69.0371,69.092,129855.0
2023-04-14 10:00:00,75.47,75.49,74.76,74.8,324554.0,69.0829,69.1012,68.433,68.4696,324554.0
2023-04-14 10:10:00,74.8,75.02,74.7,74.9,159403.0,68.4696,68.671,68.3781,68.5611,159403.0
2023-04-14 10:20:00,74.89,75.04,74.85,75.01,88595.0,68.552,68.6893,68.5154,68.6618,88595.0
2023-04-14 10:30:00,75.01,75.11,74.91,75.01,211926.0,68.6618,68.7534,68.5703,68.6618,211926.0
2023-04-14 10:40:00,75.01,75.15,74.77,74.77,128884.0,68.6618,68.79,68.4421,68.4421,128884.0
2023-04-14 10:50:00,74.78,74.81,74.63,74.7,174322.0,68.4513,68.4787,68.314,68.3781,174322.0
2023-04-14 11:00:00,74.7,74.76,74.61,74.67,69377.0,68.3781,68.433,68.2957,68.3506,69377.0
2023-04-14 11:10:00,74.7,74.71,74.51,74.57,125535.0,68.3781,68.3872,68.2041,68.2591,125535.0
2023-04-14 11:20:00,74.58,74.64,74.49,74.58,96283.0,68.2682,68.3231,68.1858,68.2682,96283.0
2023-04-14 11:30:00,74.58,74.59,74.45,74.56,126031.0,68.2682,68.2774,68.1492,68.2499,126031.0
2023-04-14 11:40:00,74.56,74.61,74.52,74.55,60797.0,68.2499,68.2957,68.2133,68.2407,60797.0
2023-04-14 11:50:00,74.56,74.59,74.46,74.59,99747.0,68.2499,68.2774,68.1584,68.2774,99747.0
2023-04-14 12:00:00,74.59,74.65,74.5,74.51,75537.0,68.2774,68.3323,68.195,68.2041,75537.0
2023-04-14 12:10:00,74.51,74.51,74.41,74.48,90889.0,68.2041,68.2041,68.1126,68.1767,90889.0
2023-04-14 12:20:00,74.48,74.55,74.44,74.45,100511.0,68.1767,68.2407,68.1401,68.1492,100511.0
2023-04-14 12:30:00,74.44,74.45,74.34,74.37,151347.0,68.1401,68.1492,68.0485,68.076,151347.0
2023-04-14 12:40:00,74.38,74.55,74.35,74.5,83568.0,68.0851,68.2407,68.0577,68.195,83568.0
2023-04-14 12:50:00,74.49,74.52,74.47,74.5,49119.0,68.1858,68.2133,68.1675,68.195,49119.0
2023-04-14 13:00:00,74.51,74.64,74.48,74.61,123092.0,68.2041,68.3231,68.1767,68.2957,123092.0
2023-04-14 13:10:00,74.61,74.73,74.59,74.68,68493.0,68.2957,68.4055,68.2774,68.3597,68493.0
2023-04-14 13:20:00,74.67,74.68,74.6,74.63,64742.0,68.3506,68.3597,68.2865,68.314,64742.0
2023-04-14 13:30:00,74.62,74.62,74.46,74.47,98855.0,68.3048,68.3048,68.1584,68.1675,98855.0
2023-04-14 13:40:00,74.46,74.56,74.44,74.53,65888.0,68.1584,68.2499,68.1401,68.2224,65888.0
2023-04-14 13:50:00,74.53,74.62,74.5,74.59,69533.0,68.2224,68.3048,68.195,68.2774,69533.0
2023-04-14 14:00:00,74.59,74.62,74.51,74.59,69735.0,68.2774,68.3048,68.2041,68.2774,69735.0
2023-04-14 14:10:00,74.6,74.64,74.57,74.59,50554.0,68.2865,68.3231,68.2591,68.2774,50554.0
2023-04-14 14:20:00,74.58,74.59,74.52,74.58,56427.0,68.2682,68.2774,68.2133,68.2682,56427.0
2023-04-14 14:30:00,74.58,74.62,74.53,74.56,74499.0,68.2682,68.3048,68.2224,68.2499,74499.0
2023-04-14 14:40:00,74.56,74.61,74.51,74.59,68236.0,68.2499,68.2957,68.2041,68.2774,68236.0
2023-04-14 14:50:00,74.6,74.68,74.57,74.62,95508.0,68.2865,68.3597,68.2591,68.3048,95508.0
2023-04-14 15:00:00,74.62,74.65,74.5,74.54,85850.0,68.3048,68.3323,68.195,68.2316,85850.0
2023-04-14 15:10:00,74.53,74.57,74.37,74.39,120179.0,68.2224,68.2591,68.076,68.0943,120179.0
2023-04-14 15:20:00,74.39,74.52,74.36,74.47,74736.0,68.0943,68.2133,68.0668,68.1675,74736.0
2023-04-14 15:30:00,74.48,74.56,74.43,74.55,114116.0,68.1767,68.2499,68.1309,68.2407,114116.0
2023-04-14 15:40:00,74.56,74.69,74.54,74.69,128724.0,68.2499,68.3689,68.2316,68.3689,128724.0
2023-04-14 15:50:00,74.69,74.79,74.65,74.7,526320.0,68.3689,68.4604,68.3323,68.3781,526320.0
2023-04-17 09:30:00,74.25,74.93,74.25,74.73,391156.0,67.9661,68.5886,67.9661,68.4055,391156.0
2023-04-17 09:40:00,74.72,74.92,74.57,74.58,139691.0,68.3964,68.5794,68.2591,68.2682,139691.0
2023-04-17 09:50:00,74.58,74.86,74.52,74.76,102868.0,68.2682,68.5245,68.2133,68.433,102868.0
2023-04-17 10:00:00,74.75,74.87,74.71,74.81,115566.0,68.4238,68.5337,68.3872,68.4787,115566.0
2023-04-17 10:10:00,74.81,74.94,74.81,74.91,159577.0,68.4787,68.5977,68.4787,68.5703,159577.0
2023-04-17 10:20:00,74.91,75.04,74.84,74.98,214097.0,68.5703,68.6893,68.5062,68.6344,214097.0
2023-04-17 10:30:00,74.98,75.04,74.93,74.99,133693.0,68.6344,68.6893,68.5886,68.6435,133693.0
2023-04-17 10:40:00,75.0,75.01,74.9,74.99,92508.0,68.6527,68.6618,68.5611,68.6435,92508.0
2023-04-17 10:50:00,75.0,75.11,75.0,75.04,150589.0,68.6527,68.7534,68.6527,68.6893,150589.0
2023-04-17 11:00:00,75.05,75.23,75.04,75.19,131848.0,68.6984,68.8632,68.6893,68.8266,131848.0
2023-04-17 11:10:00,75.18,75.35,75.18,75.31,165707.0,68.8174,68.973,68.8174,68.9364,165707.0
2023-04-17 11:20:00,75.31,75.41,75.26,75.34,80885.0,68.9364,69.028,68.8907,68.9639,80885.0
2023-04-17 11:30:00,75.34,75.42,75.21,75.22,108894.0,68.9639,69.0371,68.8449,68.854,108894.0
2023-04-17 11:40:00,75.22,75.27,75.2,75.24,113117.0,68.854,68.8998,68.8357,68.8723,113117.0
2023-04-17 11:50:00,75.23,75.33,75.21,75.3,81216.0,68.8632,68.9547,68.8449,68.9273,81216.0
2023-04-17 12:00:00,75.29,75.41,75.29,75.36,91502.0,68.9181,69.028,68.9181,68.9822,91502.0
2023-04-17 12:10:00,75.37,75.41,75.2,75.22,109529.0,68.9913,69.028,68.8357,68.854,109529.0
2023-04-17 12:20:00,75.22,75.29,75.18,75.28,95570.0,68.854,68.9181,68.8174,68.909,95570.0
2023-04-17 12:30:00,75.27,75.35,75.25,75.31,57759.0,68.8998,68.973,68.8815,68.9364,57759.0
2023-04-17 12:40:00,75.31,75.36,75.25,75.26,75385.0,68.9364,68.9822,68.8815,68.8907,75385.0
2023-04-17 12:50:00,75.25,75.28,75.19,75.2,54242.0,68.8815,68.909,68.8266,68.8357,54242.0
2023-04-17 13:00:00,75.2,75.21,75.1,75.11,72475.0,68.8357,68.8449,68.7442,68.7534,72475.0
2023-04-17 13:10:00,75.12,75.23,75.07,75.23,190994.0,68.7625,68.8632,68.7167,68.8632,190994.0
2023-04-17 13:20:00,75.24,75.32,75.19,75.32,82003.0,68.8723,68.9456,68.8266,68.9456,82003.0
2023-04-17 13:30:00,75.32,75.39,75.3,75.37,85939.0,68.9456,69.0097,68.9273,68.9913,85939.0
2023-04-17 13:40:00,75.36,75.39,75.29,75.38,96285.0,68.9822,69.0097,68.9181,69.0005,96285.0
2023-04-17 13:50:00,75.38,75.39,75.32,75.35,87064.0,69.0005,69.0097,68.9456,68.973,87064.0
2023-04-17 14:00:00,75.35,75.44,75.31,75.41,94614.0,68.973,69.0554,68.9364,69.028,94614.0
2023-04-17 14:10:00,75.41,75.51,75.38,75.46,106149.0,69.028,69.1195,69.0005,69.0737,106149.0
2023-04-17 14:20:00,75.46,75.48,75.4,75.42,85369.0,69.0737,69.092,69.0188,69.0371,85369.0
2023-04-17 14:30:00,75.42,75.53,75.39,75.51,68801.0,69.0371,69.1378,69.0097,69.1195,68801.0
2023-04-17 14:40:00,75.51,75.6,75.48,75.59,88984.0,69.1195,69.2019,69.092,69.1927,88984.0
2023-04-17 14:50:00,75.59,75.7,75.59,75.7,100447.0,69.1927,69.2934,69.1927,69.2934,100447.0
2023-04-17 15:00:00,75.7,75.87,75.66,75.85,139262.0,69.2934,69.449,69.2568,69.4307,139262.0
2023-04-17 15:10:00,75.84,75.89,75.79,75.89,167653.0,69.4216,69.4673,69.3758,69.4673,167653.0
2023-04-17 15:20:00,75.88,75.94,75.85,75.92,150391.0,69.4582,69.5131,69.4307,69.4948,150391.0
2023-04-17 15:30:00,75.91,75.92,75.84,75.88,231080.0,69.4856,69.4948,69.4216,69.4582,231080.0
2023-04-17 15:40:00,75.88,75.9,75.75,75.76,302413.0,69.4582,69.4765,69.3392,69.3483,302413.0
2023-04-17 15:50:00,75.77,75.89,75.75,75.82,704304.0,69.3575,69.4673,69.3392,69.4033,704304.0
2023-04-18 09:30:00,77.07,77.19,76.82,76.92,509765.0,70.5475,70.6573,70.3186,70.4102,509765.0
2023-04-18 09:40:00,76.92,76.92,76.43,76.48,410583.0,70.4102,70.4102,69.9616,70.0074,410583.0
2023-04-18 09:50:00,76.48,76.83,76.45,76.81,185006.0,70.0074,70.3278,69.9799,70.3095,185006.0
2023-04-18 10:00:00,76.81,76.86,76.62,76.81,276568.0,70.3095,70.3552,70.1356,70.3095,276568.0
2023-04-18 10:10:00,76.8,76.82,76.44,76.53,168401.0,70.3003,70.3186,69.9708,70.0532,168401.0
2023-04-18 10:20:00,76.53,76.61,76.28,76.28,203511.0,70.0532,70.1264,69.8243,69.8243,203511.0
2023-04-18 10:30:00,76.26,76.28,75.95,75.97,188255.0,69.806,69.8243,69.5223,69.5406,188255.0
2023-04-18 10:40:00,75.97,76.14,75.9,76.05,207726.0,69.5406,69.6962,69.4765,69.6138,207726.0
2023-04-18 10:50:00,76.04,76.06,75.71,75.72,97169.0,69.6046,69.623,69.3026,69.3117,97169.0
2023-04-18 11:00:00,75.72,75.88,75.65,75.67,369365.0,69.3117,69.4582,69.2477,69.266,369365.0
2023-04-18 11:10:00,75.67,75.74,75.5,75.69,301572.0,69.266,69.33,69.1103,69.2843,301572.0
2023-04-18 11:20:00,75.69,75.69,75.54,75.69,88098.0,69.2843,69.2843,69.147,69.2843,88098.0
2023-04-18 11:30:00,75.69,75.76,75.6,75.6,129530.0,69.2843,69.3483,69.2019,69.2019,129530.0
2023-04-18 11:40:00,75.61,75.74,75.56,75.72,105760.0,69.211,69.33,69.1653,69.3117,105760.0
2023-04-18 11:50:00,75.71,75.72,75.58,75.59,163916.0,69.3026,69.3117,69.1836,69.1927,163916.0
2023-04-18 12:00:00,75.59,75.69,75.44,75.65,152327.0,69.1927,69.2843,69.0554,69.2477,152327.0
2023-04-18 12:10:00,75.66,75.78,75.61,75.65,71372.0,69.2568,69.3666,69.211,69.2477,71372.0
2023-04-18 12:20:00,75.65,75.75,75.63,75.71,71128.0,69.2477,69.3392,69.2293,69.3026,71128.0
2023-04-18 12:30:00,75.72,75.85,75.69,75.84,49498.0,69.3117,69.4307,69.2843,69.4216,49498.0
2023-04-18 12:40:00,75.84,75.95,75.81,75.94,79726.0,69.4216,69.5223,69.3941,69.5131,79726.0
2023-04-18 12:50:00,75.94,76.01,75.81,75.9,343960.0,69.5131,69.5772,69.3941,69.4765,343960.0
2023-04-18 13:00:00,75.9,76.06,75.87,76.06,103528.0,69.4765,69.623,69.449,69.623,103528.0
2023-04-18 13:10:00,76.05,76.13,75.92,75.93,85260.0,69.6138,69.687,69.4948,69.504,85260.0
2023-04-18 13:20:00,75.94,76.03,75.93,76.02,90681.0,69.5131,69.5955,69.504,69.5863,90681.0
2023-04-18 13:30:00,76.02,76.08,75.96,76.01,170202.0,69.5863,69.6413,69.5314,69.5772,170202.0
2023-04-18 13:40:00,76.01,76.11,75.98,76.07,166900.0,69.5772,69.6687,69.5497,69.6321,166900.0
2023-04-18 13:50:00,76.08,76.23,76.07,76.2,64100.0,69.6413,69.7786,69.6321,69.7511,64100.0
2023-04-18 14:00:00,76.2,76.29,76.2,76.26,75275.0,69.7511,69.8335,69.7511,69.806,75275.0
2023-04-18 14:10:00,76.27,76.33,76.19,76.22,73827.0,69.8152,69.8701,69.7419,69.7694,73827.0
2023-04-18 14:20:00,76.22,76.34,76.22,76.29,84056.0,69.7694,69.8793,69.7694,69.8335,84056.0
2023-04-18 14:30:00,76.3,76.3,76.16,76.17,107540.0,69.8426,69.8426,69.7145,69.7236,107540.0
2023-04-18 14:40:00,76.18,76.31,76.16,76.23,138207.0,69.7328,69.8518,69.7145,69.7786,138207.0
2023-04-18 14:50:00,76.23,76.27,76.18,76.22,68307.0,69.7786,69.8152,69.7328,69.7694,68307.0
2023-04-18 15:00:00,76.22,76.34,76.2,76.33,79163.0,69.7694,69.8793,69.7511,69.8701,79163.0
2023-04-18 15:10:00,76.34,76.35,76.23,76.31,120315.0,69.8793,69.8884,69.7786,69.8518,120315.0
2023-04-18 15:20:00,76.31,76.37,76.25,76.28,90428.0,69.8518,69.9067,69.7969,69.8243,90428.0
2023-04-18 15:30:00,76.28,76.31,76.23,76.26,101948.0,69.8243,69.8518,69.7786,69.806,101948.0
2023-04-18 15:40:00,76.26,76.32,76.24,76.28,163369.0,69.806,69.8609,69.7877,69.8243,163369.0
2023-04-18 15:50:00,76.28,76.29,76.13,76.13,485702.0,69.8243,69.8335,69.687,69.687,485702.0
2023-04-19 09:30:00,75.25,75.26,73.94,74.08,646439.0,68.8815,68.8907,67.6824,67.8105,646439.0
2023-04-19 09:40:00,74.08,74.61,74.07,74.54,296504.0,67.8105,68.2957,67.8014,68.2316,296504.0
2023-04-19 09:50:00,74.57,75.06,74.55,75.06,154288.0,68.2591,68.7076,68.2407,68.7076,154288.0
2023-04-19 10:00:00,75.06,75.1,74.63,74.74,151793.0,68.7076,68.7442,68.314,68.4147,151793.0
2023-04-19 10:10:00,74.76,74.78,74.58,74.61,115871.0,68.433,68.4513,68.2682,68.2957,115871.0
2023-04-19 10:20:00,74.6,74.89,74.58,74.88,172816.0,68.2865,68.552,68.2682,68.5428,172816.0
2023-04-19 10:30:00,74.89,74.93,74.63,74.7,99299.0,68.552,68.5886,68.314,68.3781,99299.0
2023-04-19 10:40:00,74.7,74.95,74.61,74.68,117835.0,68.3781,68.6069,68.2957,68.3597,117835.0
2023-04-19 10:50:00,74.69,74.79,74.63,74.65,98936.0,68.3689,68.4604,68.314,68.3323,98936.0
2023-04-19 11:00:00,74.66,74.69,74.51,74.52,126923.0,68.3414,68.3689,68.2041,68.2133,126923.0
2023-04-19 11:10:00,74.52,74.6,74.41,74.43,143115.0,68.2133,68.2865,68.1126,68.1309,143115.0
2023-04-19 11:20:00,74.43,74.45,74.35,74.4,103842.0,68.1309,68.1492,68.0577,68.1034,103842.0
2023-04-19 11:30:00,74.4,74.4,74.29,74.34,118545.0,68.1034,68.1034,68.0027,68.0485,118545.0
2023-04-19 11:40:00,74.34,74.43,74.32,74.34,81683.0,68.0485,68.1309,68.0302,68.0485,81683.0
2023-04-19 11:50:00,74.35,74.41,74.32,74.38,78812.0,68.0577,68.1126,68.0302,68.0851,78812.0
2023-04-19 12:00:00,74.39,74.49,74.28,74.31,72088.0,68.0943,68.1858,67.9936,68.0211,72088.0
2023-04-19 12:10:00,74.31,74.31,74.18,74.21,108684.0,68.0211,68.0211,67.9021,67.9295,108684.0
2023-04-19 12:20:00,74.22,74.24,74.09,74.13,91220.0,67.9387,67.957,67.8197,67.8563,91220.0
2023-04-19 12:30:00,74.14,74.15,74.01,74.02,99063.0,67.8654,67.8746,67.7464,67.7556,99063.0
2023-04-19 12:40:00,74.02,74.14,74.01,74.12,112993.0,67.7556,67.8654,67.7464,67.8471,112993.0
2023-04-19 12:50:00,74.12,74.34,74.1,74.31,113899.0,67.8471,68.0485,67.8288,68.0211,113899.0
2023-04-19 13:00:00,74.31,74.5,74.3,74.5,83314.0,68.0211,68.195,68.0119,68.195,83314.0
2023-04-19 13:10:00,74.5,74.55,74.37,74.41,98815.0,68.195,68.2407,68.076,68.1126,98815.0
2023-04-19 13:20:00,74.42,74.5,74.4,74.47,204356.0,68.1217,68.195,68.1034,68.1675,204356.0
2023-04-19 13:30:00,74.47,74.49,74.38,74.42,71948.0,68.1675,68.1858,68.0851,68.1217,71948.0
2023-04-19 13:40:00,74.42,74.5,74.4,74.48,51933.0,68.1217,68.195,68.1034,68.1767,51933.0
2023-04-19 13:50:00,74.48,74.58,74.48,74.57,62985.0,68.1767,68.2682,68.1767,68.2591,62985.0
2023-04-19 14:00:00,74.58,74.65,74.52,74.58,93976.0,68.2682,68.3323,68.2133,68.2682,93976.0
2023-04-19 14:10:00,74.58,74.61,74.51,74.55,58013.0,68.2682,68.2957,68.2041,68.2407,58013.0
2023-04-19 14:20:00,74.54,74.56,74.48,74.5,59851.0,68.2316,68.2499,68.1767,68.195,59851.0
2023-04-19 14:30:00,74.5,74.52,74.3,74.3,189970.0,68.195,68.2133,68.0119,68.0119,189970.0
2023-04-19 14:40:00,74.31,74.31,74.14,74.15,275007.0,68.0211,68.0211,67.8654,67.8746,275007.0
2023-04-19 14:50:00,74.16,74.19,74.11,74.12,99642.0,67.8838,67.9112,67.838,67.8471,99642.0
2023-04-19 15:00:00,74.12,74.19,74.09,74.18,133763.0,67.8471,67.9112,67.8197,67.9021,133763.0
2023-04-19 15:10:00,74.18,74.25,74.14,74.2,119898.0,67.9021,67.9661,67.8654,67.9204,119898.0
2023-04-19 15:20:00,74.2,74.24,74.17,74.2,185525.0,67.9204,67.957,67.8929,67.9204,185525.0
2023-04-19 15:30:00,74.19,74.24,74.12,74.19,248676.0,67.9112,67.957,67.8471,67.9112,248676.0
2023-04-19 15:40:00,74.19,74.21,74.11,74.15,273295.0,67.9112,67.9295,67.838,67.8746,273295.0
2023-04-19 15:50:00,74.14,74.27,74.12,74.21,894809.0,67.8654,67.9844,67.8471,67.9295,894809.0
2023-04-20 09:30:00,73.25,73.5,72.93,73.15,516984.0,67.6046,67.8353,67.3092,67.5123,516984.0
2023-04-20 09:40:00,73.14,73.36,72.96,73.27,276474.0,67.503,67.7061,67.3369,67.623,276474.0
2023-04-20 09:50:00,73.27,73.58,73.26,73.51,362114.0,67.623,67.9091,67.6138,67.8445,362114.0
2023-04-20 10:00:00,73.51,73.51,73.22,73.27,147561.0,67.8445,67.8445,67.5769,67.623,147561.0
2023-04-20 10:10:00,73.28,73.37,73.21,73.34,100184.0,67.6323,67.7153,67.5676,67.6876,100184.0
2023-04-20 10:20:00,73.36,73.38,73.24,73.3,109606.0,67.7061,67.7245,67.5953,67.6507,109606.0
2023-04-20 10:30:00,73.3,73.38,73.27,73.37,103709.0,67.6507,67.7245,67.623,67.7153,103709.0
2023-04-20 10:40:00,73.36,73.49,73.3,73.39,210084.0,67.7061,67.8261,67.6507,67.7338,210084.0
2023-04-20 10:50:00,73.39,73.39,73.24,73.38,120002.0,67.7338,67.7338,67.5953,67.7245,120002.0
2023-04-20 11:00:00,73.38,73.39,73.28,73.31,157930.0,67.7245,67.7338,67.6323,67.6599,157930.0
2023-04-20 11:10:00,73.31,73.51,73.3,73.45,251815.0,67.6599,67.8445,67.6507,67.7891,251815.0
2023-04-20 11:20:00,73.44,73.46,73.37,73.45,103371.0,67.7799,67.7984,67.7153,67.7891,103371.0
2023-04-20 11:30:00,73.45,73.49,73.26,73.37,152671.0,67.7891,67.8261,67.6138,67.7153,152671.0
2023-04-20 11:40:00,73.37,73.45,73.3,73.44,79196.0,67.7153,67.7891,67.6507,67.7799,79196.0
2023-04-20 11:50:00,73.44,73.46,73.36,73.4,78079.0,67.7799,67.7984,67.7061,67.743,78079.0
2023-04-20 12:00:00,73.4,73.44,73.36,73.42,106005.0,67.743,67.7799,67.7061,67.7615,106005.0
2023-04-20 12:10:00,73.42,73.61,73.42,73.59,89494.0,67.7615,67.9368,67.7615,67.9184,89494.0
2023-04-20 12:20:00,73.59,73.62,73.5,73.55,103305.0,67.9184,67.946,67.8353,67.8814,103305.0
2023-04-20 12:30:00,73.55,73.55,73.48,73.53,61174.0,67.8814,67.8814,67.8168,67.863,61174.0
2023-04-20 12:40:00,73.53,73.66,73.52,73.62,119405.0,67.863,67.983,67.8538,67.946,119405.0
2023-04-20 12:50:00,73.63,73.78,73.6,73.75,110398.0,67.9553,68.0937,67.9276,68.066,110398.0
2023-04-20 13:00:00,73.75,73.81,73.64,73.65,105314.0,68.066,68.1214,67.9645,67.9737,105314.0
2023-04-20 13:10:00,73.66,73.68,73.57,73.58,82800.0,67.983,68.0014,67.8999,67.9091,82800.0
2023-04-20 13:20:00,73.59,73.6,73.51,73.53,109247.0,67.9184,67.9276,67.8445,67.863,109247.0
2023-04-20 13:30:00,73.53,73.68,73.51,73.67,166382.0,67.863,68.0014,67.8445,67.9922,166382.0
2023-04-20 13:40:00,73.67,73.68,73.58,73.66,82287.0,67.9922,68.0014,67.9091,67.983,82287.0
2023-04-20 13:50:00,73.66,73.7,73.62,73.65,68424.0,67.983,68.0199,67.946,67.9737,68424.0
2023-04-20 14:00:00,73.65,73.65,73.51,73.56,121604.0,67.9737,67.9737,67.8445,67.8907,121604.0
2023-04-20 14:10:00,73.55,73.65,73.52,73.65,82194.0,67.8814,67.9737,67.8538,67.9737,82194.0
2023-04-20 14:20:00,73.65,73.7,73.57,73.58,94951.0,67.9737,68.0199,67.8999,67.9091,94951.0
2023-04-20 14:30:00,73.57,73.57,73.38,73.41,109337.0,67.8999,67.8999,67.7245,67.7522,109337.0
2023-04-20 14:40:00,73.42,73.43,73.31,73.33,89898.0,67.7615,67.7707,67.6599,67.6784,89898.0
2023-04-20 14:50:00,73.34,73.36,73.25,73.28,87512.0,67.6876,67.7061,67.6046,67.6323,87512.0
2023-04-20 15:00:00,73.28,73.35,73.23,73.26,98269.0,67.6323,67.6969,67.5861,67.6138,98269.0
2023-04-20 15:10:00,73.25,73.32,73.24,73.28,108685.0,67.6046,67.6692,67.5953,67.6323,108685.0
2023-04-20 15:20:00,73.28,73.37,73.27,73.3,125120.0,67.6323,67.7153,67.623,67.6507,125120.0
2023-04-20 15:30:00,73.3,73.37,73.18,73.2,219533.0,67.6507,67.7153,67.54,67.5584,219533.0
2023-04-20 15:40:00,73.21,73.25,73.17,73.23,216804.0,67.5676,67.6046,67.5307,67.5861,216804.0
2023-04-20 15:50:00,73.23,73.37,73.19,73.25,763600.0,67.5861,67.7153,67.5492,67.6046,763600.0
2023-04-21 09:30:00,73.54,73.57,73.22,73.37,304254.0,67.8722,67.8999,67.5769,67.7153,304254.0
2023-04-21 09:40:00,73.38,73.46,73.18,73.28,109130.0,67.7245,67.7984,67.54,67.6323,109130.0
2023-04-21 09:50:00,73.29,73.4,73.14,73.15,101385.0,67.6415,67.743,67.503,67.5123,101385.0
2023-04-21 10:00:00,73.15,73.16,73.0,73.08,200596.0,67.5123,67.5215,67.3738,67.4477,200596.0
2023-04-21 10:10:00,73.09,73.14,73.0,73.12,253390.0,67.4569,67.503,67.3738,67.4846,253390.0
2023-04-21 10:20:00,73.13,73.24,73.13,73.18,191900.0,67.4938,67.5953,67.4938,67.54,191900.0
2023-04-21 10:30:00,73.18,73.19,72.83,72.91,326554.0,67.54,67.5492,67.2169,67.2908,326554.0
2023-04-21 10:40:00,72.92,72.92,72.64,72.71,162710.0,67.3,67.3,67.0416,67.1062,162710.0
2023-04-21 10:50:00,72.72,72.72,72.56,72.61,170507.0,67.1154,67.1154,66.9677,67.0139,170507.0
2023-04-21 11:00:00,72.6,72.78,72.59,72.77,123569.0,67.0047,67.1708,66.9954,67.1616,123569.0
2023-04-21 11:10:00,72.77,72.8,72.66,72.72,57932.0,67.1616,67.1892,67.06,67.1154,57932.0
2023-04-21 11:20:00,72.71,72.73,72.61,72.65,51768.0,67.1062,67.1246,67.0139,67.0508,51768.0
2023-04-21 11:30:00,72.66,72.74,72.61,72.68,55525.0,67.06,67.1339,67.0139,67.0785,55525.0
2023-04-21 11:40:00,72.67,72.74,72.59,72.62,78085.0,67.0693,67.1339,66.9954,67.0231,78085.0
2023-04-21 11:50:00,72.62,72.76,72.6,72.75,88946.0,67.0231,67.1523,67.0047,67.1431,88946.0
2023-04-21 12:00:00,72.75,72.79,72.71,72.72,74229.0,67.1431,67.18,67.1062,67.1154,74229.0
2023-04-21 12:10:00,72.72,72.76,72.65,72.67,146810.0,67.1154,67.1523,67.0508,67.0693,146810.0
2023-04-21 12:20:00,72.67,72.67,72.55,72.57,92319.0,67.0693,67.0693,66.9585,66.977,92319.0
2023-04-21 12:30:00,72.57,72.64,72.57,72.63,116971.0,66.977,67.0416,66.977,67.0323,116971.0
2023-04-21 12:40:00,72.63,72.77,72.62,72.75,149820.0,67.0323,67.1616,67.0231,67.1431,149820.0
2023-04-21 12:50:00,72.75,72.87,72.74,72.86,176098.0,67.1431,67.2539,67.1339,67.2446,176098.0
2023-04-21 13:00:00,72.87,72.93,72.86,72.9,73425.0,67.2539,67.3092,67.2446,67.2815,73425.0
2023-04-21 13:10:00,72.9,72.93,72.82,72.85,68910.0,67.2815,67.3092,67.2077,67.2354,68910.0
2023-04-21 13:20:00,72.85,72.99,72.84,72.98,125202.0,67.2354,67.3646,67.2262,67.3554,125202.0
2023-04-21 13:30:00,72.98,72.99,72.84,72.84,125479.0,67.3554,67.3646,67.2262,67.2262,125479.0
2023-04-21 13:40:00,72.85,72.9,72.81,72.9,47239.0,67.2354,67.2815,67.1985,67.2815,47239.0
2023-04-21 13:50:00,72.9,72.9,72.86,72.87,61974.0,67.2815,67.2815,67.2446,67.2539,61974.0
2023-04-21 14:00:00,72.88,72.93,72.85,72.86,79518.0,67.2631,67.3092,67.2354,67.2446,79518.0
2023-04-21 14:10:00,72.86,72.86,72.73,72.77,81570.0,67.2446,67.2446,67.1246,67.1616,81570.0
2023-04-21 14:20:00,72.77,72.77,72.64,72.65,86007.0,67.1616,67.1616,67.0416,67.0508,86007.0
2023-04-21 14:30:00,72.65,72.71,72.62,72.67,100127.0,67.0508,67.1062,67.0231,67.0693,100127.0
2023-04-21 14:40:00,72.67,72.77,72.66,72.74,70738.0,67.0693,67.1616,67.06,67.1339,70738.0
2023-04-21 14:50:00,72.75,72.75,72.66,72.69,66441.0,67.1431,67.1431,67.06,67.0877,66441.0
2023-04-21 15:00:00,72.69,72.7,72.6,72.67,119530.0,67.0877,67.097,67.0047,67.0693,119530.0
2023-04-21 15:10:00,72.67,72.73,72.65,72.7,109398.0,67.0693,67.1246,67.0508,67.097,109398.0
2023-04-21 15:20:00,72.7,72.74,72.7,72.73,62673.0,67.097,67.1339,67.097,67.1246,62673.0
2023-04-21 15:30:00,72.72,72.9,72.71,72.88,147366.0,67.1154,67.2815,67.1062,67.2631,147366.0
2023-04-21 15:40:00,72.88,72.91,72.8,72.88,210560.0,67.2631,67.2908,67.1892,67.2631,210560.0
2023-04-21 15:50:00,72.87,72.93,72.82,72.84,399336.0,67.2539,67.3092,67.2077,67.2262,399336.0
2023-04-24 09:30:00,73.2,73.22,72.56,72.68,352174.0,67.5584,67.5769,66.9677,67.0785,352174.0
2023-04-24 09:40:00,72.7,72.99,72.69,72.94,192246.0,67.097,67.3646,67.0877,67.3185,192246.0
2023-04-24 09:50:00,72.93,73.34,72.88,73.28,198963.0,67.3092,67.6876,67.2631,67.6323,198963.0
2023-04-24 10:00:00,73.28,73.35,73.1,73.19,145586.0,67.6323,67.6969,67.4661,67.5492,145586.0
2023-04-24 10:10:00,73.19,73.19,72.98,73.04,83345.0,67.5492,67.5492,67.3554,67.4107,83345.0
2023-04-24 10:20:00,73.05,73.08,72.94,73.08,107560.0,67.42,67.4477,67.3185,67.4477,107560.0
2023-04-24 10:30:00,73.08,73.11,72.84,72.9,107891.0,67.4477,67.4754,67.2262,67.2815,107891.0
2023-04-24 10:40:00,72.9,73.08,72.87,73.06,126294.0,67.2815,67.4477,67.2539,67.4292,126294.0
2023-04-24 10:50:00,73.05,73.13,72.98,73.0,71359.0,67.42,67.4938,67.3554,67.3738,71359.0
2023-04-24 11:00:00,72.99,73.0,72.91,72.92,63511.0,67.3646,67.3738,67.2908,67.3,63511.0
2023-04-24 11:10:00,72.92,72.98,72.87,72.97,66464.0,67.3,67.3554,67.2539,67.3461,66464.0
2023-04-24 11:20:00,72.98,72.99,72.87,72.91,52237.0,67.3554,67.3646,67.2539,67.2908,52237.0
2023-04-24 11:30:00,72.92,72.92,72.79,72.8,58029.0,67.3,67.3,67.18,67.1892,58029.0
2023-04-24 11:40:00,72.79,72.99,72.71,72.98,56321.0,67.18,67.3646,67.1062,67.3554,56321.0
2023-04-24 11:50:00,72.98,73.13,72.97,73.1,103791.0,67.3554,67.4938,67.3461,67.4661,103791.0
2023-04-24 12:00:00,73.09,73.17,72.98,72.99,72932.0,67.4569,67.5307,67.3554,67.3646,72932.0
2023-04-24 12:10:00,73.0,73.05,72.95,73.04,56173.0,67.3738,67.42,67.3277,67.4107,56173.0
2023-04-24 12:20:00,73.04,73.14,73.02,73.11,55936.0,67.4107,67.503,67.3923,67.4754,55936.0
2023-04-24 12:30:00,73.12,73.17,73.09,73.14,50656.0,67.4846,67.5307,67.4569,67.503,50656.0
2023-04-24 12:40:00,73.14,73.2,73.13,73.19,55477.0,67.503,67.5584,67.4938,67.5492,55477.0
2023-04-24 12:50:00,73.17,73.19,73.13,73.19,62281.0,67.5307,67.5492,67.4938,67.5492,62281.0
2023-04-24 13:00:00,73.19,73.32,73.18,73.28,97333.0,67.5492,67.6692,67.54,67.6323,97333.0
2023-04-24 13:10:00,73.28,73.28,73.17,73.2,75912.0,67.6323,67.6323,67.5307,67.5584,75912.0
2023-04-24 13:20:00,73.2,73.32,73.17,73.31,61857.0,67.5584,67.6692,67.5307,67.6599,61857.0
2023-04-24 13:30:00,73.31,73.37,73.31,73.36,118444.0,67.6599,67.7153,67.6599,67.7061,118444.0
2023-04-24 13:40:00,73.35,73.43,73.35,73.4,84172.0,67.6969,67.7707,67.6969,67.743,84172.0
2023-04-24 13:50:00,73.4,73.42,73.32,73.34,137574.0,67.743,67.7615,67.6692,67.6876,137574.0
2023-04-24 14:00:00,73.35,73.41,73.29,73.35,159874.0,67.6969,67.7522,67.6415,67.6969,159874.0
2023-04-24 14:10:00,73.36,73.41,73.24,73.27,61730.0,67.7061,67.7522,67.5953,67.623,61730.0
2023-04-24 14:20:00,73.27,73.3,73.21,73.24,78778.0,67.623,67.6507,67.5676,67.5953,78778.0
2023-04-24 14:30:00,73.23,73.33,73.23,73.31,64953.0,67.5861,67.6784,67.5861,67.6599,64953.0
2023-04-24 14:40:00,73.31,73.32,73.2,73.23,81852.0,67.6599,67.6692,67.5584,67.5861,81852.0
2023-04-24 14:50:00,73.23,73.25,73.17,73.24,70015.0,67.5861,67.6046,67.5307,67.5953,70015.0
2023-04-24 15:00:00,73.24,73.3,73.18,73.2,60979.0,67.5953,67.6507,67.54,67.5584,60979.0
2023-04-24 15:10:00,73.2,73.22,73.16,73.18,67615.0,67.5584,67.5769,67.5215,67.54,67615.0
2023-04-24 15:20:00,73.19,73.21,73.14,73.19,77194.0,67.5492,67.5676,67.503,67.5492,77194.0
2023-04-24 15:30:00,73.19,73.28,73.16,73.23,116938.0,67.5492,67.6323,67.5215,67.5861,116938.0
2023-04-24 15:40:00,73.23,73.42,73.22,73.41,149392.0,67.5861,67.7615,67.5769,67.7522,149392.0
2023-04-24 15:50:00,73.42,73.55,73.36,73.47,764288.0,67.7615,67.8814,67.7061,67.8076,764288.0
2023-04-25 09:30:00,73.05,73.77,73.01,73.74,227643.0,67.42,68.0845,67.3831,68.0568,227643.0
2023-04-25 09:40:00,73.75,73.8,73.49,73.49,104423.0,68.066,68.1122,67.8261,67.8261,104423.0
2023-04-25 09:50:00,73.49,73.66,73.44,73.46,92381.0,67.8261,67.983,67.7799,67.7984,92381.0
2023-04-25 10:00:00,73.45,73.56,73.4,73.42,104875.0,67.7891,67.8907,67.743,67.7615,104875.0
2023-04-25 10:10:00,73.44,73.44,73.26,73.41,109235.0,67.7799,67.7799,67.6138,67.7522,109235.0
2023-04-25 10:20:00,73.42,73.58,73.38,73.56,103997.0,67.7615,67.9091,67.7245,67.8907,103997.0
2023-04-25 10:30:00,73.56,73.63,73.5,73.56,125719.0,67.8907,67.9553,67.8353,67.8907,125719.0
2023-04-25 10:40:00,73.56,73.76,73.56,73.75,102956.0,67.8907,68.0753,67.8907,68.066,102956.0
2023-04-25 10:50:00,73.74,73.81,73.74,73.76,86438.0,68.0568,68.1214,68.0568,68.0753,86438.0
2023-04-25 11:00:00,73.77,73.79,73.65,73.72,98447.0,68.0845,68.1029,67.9737,68.0383,98447.0
2023-04-25 11:10:00,73.72,73.95,73.7,73.84,257378.0,68.0383,68.2506,68.0199,68.1491,257378.0
2023-04-25 11:20:00,73.84,73.86,73.7,73.73,73153.0,68.1491,68.1676,68.0199,68.0476,73153.0
2023-04-25 11:30:00,73.72,73.75,73.64,73.71,66452.0,68.0383,68.066,67.9645,68.0291,66452.0
2023-04-25 11:40:00,73.71,73.72,73.65,73.68,40785.0,68.0291,68.0383,67.9737,68.0014,40785.0
2023-04-25 11:50:00,73.67,73.7,73.58,73.7,43339.0,67.9922,68.0199,67.9091,68.0199,43339.0
2023-04-25 12:00:00,73.69,73.76,73.66,73.72,62366.0,68.0107,68.0753,67.983,68.0383,62366.0
2023-04-25 12:10:00,73.71,73.72,73.65,73.66,58986.0,68.0291,68.0383,67.9737,67.983,58986.0
2023-04-25 12:20:00,73.66,73.68,73.53,73.54,36027.0,67.983,68.0014,67.863,67.8722,36027.0
2023-04-25 12:30:00,73.54,73.54,73.44,73.45,36705.0,67.8722,67.8722,67.7799,67.7891,36705.0
2023-04-25 12:40:00,73.45,73.5,73.43,73.48,39243.0,67.7891,67.8353,67.7707,67.8168,39243.0
2023-04-25 12:50:00,73.47,73.48,73.35,73.35,38882.0,67.8076,67.8168,67.6969,67.6969,38882.0
2023-04-25 13:00:00,73.36,73.36,73.27,73.27,67768.0,67.7061,67.7061,67.623,67.623,67768.0
2023-04-25 13:10:00,73.28,73.33,73.1,73.13,87260.0,67.6323,67.6784,67.4661,67.4938,87260.0
2023-04-25 13:20:00,73.11,73.22,73.1,73.22,122681.0,67.4754,67.5769,67.4661,67.5769,122681.0
2023-04-25 13:30:00,73.2,73.21,73.05,73.07,56617.0,67.5584,67.5676,67.42,67.4384,56617.0
2023-04-25 13:40:00,73.06,73.07,72.94,72.95,67104.0,67.4292,67.4384,67.3185,67.3277,67104.0
2023-04-25 13:50:00,72.96,72.96,72.88,72.89,98295.0,67.3369,67.3369,67.2631,67.2723,98295.0
2023-04-25 14:00:00,72.88,72.9,72.81,72.85,123936.0,67.2631,67.2815,67.1985,67.2354,123936.0
2023-04-25 14:10:00,72.85,72.93,72.83,72.87,47133.0,67.2354,67.3092,67.2169,67.2539,47133.0
2023-04-25 14:20:00,72.85,72.9,72.82,72.9,63390.0,67.2354,67.2815,67.2077,67.2815,63390.0
2023-04-25 14:30:00,72.9,72.95,72.84,72.93,52896.0,67.2815,67.3277,67.2262,67.3092,52896.0
2023-04-25 14:40:00,72.94,72.94,72.78,72.81,112131.0,67.3185,67.3185,67.1708,67.1985,112131.0
2023-04-25 14:50:00,72.82,72.85,72.73,72.74,67366.0,67.2077,67.2354,67.1246,67.1339,67366.0
2023-04-25 15:00:00,72.73,72.83,72.72,72.79,89500.0,67.1246,67.2169,67.1154,67.18,89500.0
2023-04-25 15:10:00,72.79,72.97,72.79,72.93,69765.0,67.18,67.3461,67.18,67.3092,69765.0
2023-04-25 15:20:00,72.92,73.01,72.89,72.9,117998.0,67.3,67.3831,67.2723,67.2815,117998.0
2023-04-25 15:30:00,72.9,72.93,72.78,72.83,88364.0,67.2815,67.3092,67.1708,67.2169,88364.0
2023-04-25 15:40:00,72.83,72.95,72.82,72.87,209760.0,67.2169,67.3277,67.2077,67.2539,209760.0
2023-04-25 15:50:00,72.87,72.9,72.75,72.88,307743.0,67.2539,67.2815,67.1431,67.2631,307743.0
2023-04-26 09:30:00,72.44,72.71,72.23,72.39,306784.0,66.857,67.1062,66.6632,66.8108,306784.0
2023-04-26 09:40:00,72.39,72.75,72.25,72.28,288424.0,66.8108,67.1431,66.6816,66.7093,288424.0
2023-04-26 09:50:00,72.27,72.34,72.05,72.19,229539.0,66.7001,66.7647,66.497,66.6263,229539.0
2023-04-26 10:00:00,72.19,72.35,72.09,72.1,152621.0,66.6263,66.7739,66.534,66.5432,152621.0
2023-04-26 10:10:00,72.09,72.21,72.03,72.11,156849.0,66.534,66.6447,66.4786,66.5524,156849.0
2023-04-26 10:20:00,72.11,72.17,71.94,71.96,183177.0,66.5524,66.6078,66.3955,66.414,183177.0
2023-04-26 10:30:00,71.96,72.12,71.96,72.04,118362.0,66.414,66.5617,66.414,66.4878,118362.0
2023-04-26 10:40:00,72.03,72.25,72.01,72.12,162160.0,66.4786,66.6816,66.4601,66.5617,162160.0
2023-04-26 10:50:00,72.11,72.32,72.08,72.22,90045.0,66.5524,66.7462,66.5247,66.6539,90045.0
2023-04-26 11:00:00,72.23,72.3,72.1,72.3,70866.0,66.6632,66.7278,66.5432,66.7278,70866.0
2023-04-26 11:10:00,72.3,72.32,72.15,72.31,94159.0,66.7278,66.7462,66.5893,66.737,94159.0
2023-04-26 11:20:00,72.31,72.39,72.24,72.39,90906.0,66.737,66.8108,66.6724,66.8108,90906.0
2023-04-26 11:30:00,72.39,72.44,72.35,72.43,126856.0,66.8108,66.857,66.7739,66.8478,126856.0
2023-04-26 11:40:00,72.43,72.52,72.29,72.33,207554.0,66.8478,66.9308,66.7186,66.7555,207554.0
2023-04-26 11:50:00,72.32,72.33,72.15,72.16,202550.0,66.7462,66.7555,66.5893,66.5986,202550.0
2023-04-26 12:00:00,72.15,72.25,72.15,72.24,82693.0,66.5893,66.6816,66.5893,66.6724,82693.0
2023-04-26 12:10:00,72.25,72.29,72.13,72.14,57931.0,66.6816,66.7186,66.5709,66.5801,57931.0
2023-04-26 12:20:00,72.14,72.16,72.07,72.11,76324.0,66.5801,66.5986,66.5155,66.5524,76324.0
2023-04-26 12:30:00,72.11,72.18,72.09,72.17,43072.0,66.5524,66.617,66.534,66.6078,43072.0
2023-04-26 12:40:00,72.17,72.22,72.16,72.18,67322.0,66.6078,66.6539,66.5986,66.617,67322.0
2023-04-26 12:50:00,72.17,72.23,72.12,72.19,156045.0,66.6078,66.6632,66.5617,66.6263,156045.0
2023-04-26 13:00:00,72.2,72.31,72.17,72.23,182956.0,66.6355,66.737,66.6078,66.6632,182956.0
2023-04-26 13:10:00,72.22,72.23,72.16,72.2,82514.0,66.6539,66.6632,66.5986,66.6355,82514.0
2023-04-26 13:20:00,72.2,72.2,72.13,72.19,47108.0,66.6355,66.6355,66.5709,66.6263,47108.0
2023-04-26 13:30:00,72.2,72.32,72.18,72.27,123232.0,66.6355,66.7462,66.617,66.7001,123232.0
2023-04-26 13:40:00,72.28,72.29,72.16,72.17,101557.0,66.7093,66.7186,66.5986,66.6078,101557.0
2023-04-26 13:50:00,72.17,72.18,72.09,72.1,82168.0,66.6078,66.617,66.534,66.5432,82168.0
2023-04-26 14:00:00,72.11,72.15,72.06,72.15,71958.0,66.5524,66.5893,66.5063,66.5893,71958.0
2023-04-26 14:10:00,72.15,72.18,72.08,72.09,63843.0,66.5893,66.617,66.5247,66.534,63843.0
2023-04-26 14:20:00,72.09,72.19,72.07,72.19,66347.0,66.534,66.6263,66.5155,66.6263,66347.0
2023-04-26 14:30:00,72.19,72.19,72.05,72.08,89344.0,66.6263,66.6263,66.497,66.5247,89344.0
2023-04-26 14:40:00,72.07,72.12,72.03,72.08,98644.0,66.5155,66.5617,66.4786,66.5247,98644.0
2023-04-26 14:50:00,72.08,72.17,72.04,72.17,75344.0,66.5247,66.6078,66.4878,66.6078,75344.0
2023-04-26 15:00:00,72.17,72.18,72.1,72.18,96263.0,66.6078,66.617,66.5432,66.617,96263.0
2023-04-26 15:10:00,72.17,72.18,72.13,72.16,61617.0,66.6078,66.617,66.5709,66.5986,61617.0
2023-04-26 15:20:00,72.15,72.18,72.12,72.17,103859.0,66.5893,66.617,66.5617,66.6078,103859.0
2023-04-26 15:30:00,72.17,72.2,72.11,72.17,186830.0,66.6078,66.6355,66.5524,66.6078,186830.0
2023-04-26 15:40:00,72.17,72.26,72.12,72.26,366804.0,66.6078,66.6909,66.5617,66.6909,366804.0
2023-04-26 15:50:00,72.25,72.32,72.18,72.25,564086.0,66.6816,66.7462,66.617,66.6816,564086.0
2023-04-27 09:30:00,72.32,72.85,72.32,72.6,346100.0,66.7462,67.2354,66.7462,67.0047,346100.0
2023-04-27 09:40:00,72.61,72.76,72.49,72.7,123715.0,67.0139,67.1523,66.9031,67.097,123715.0
2023-04-27 09:50:00,72.71,72.93,72.7,72.87,136189.0,67.1062,67.3092,67.097,67.2539,136189.0
2023-04-27 10:00:00,72.88,72.95,72.62,72.66,165293.0,67.2631,67.3277,67.0231,67.06,165293.0
2023-04-27 10:10:00,72.67,72.75,72.56,72.71,81193.0,67.0693,67.1431,66.9677,67.1062,81193.0
2023-04-27 10:20:00,72.7,72.77,72.62,72.63,101887.0,67.097,67.1616,67.0231,67.0323,101887.0
2023-04-27 10:30:00,72.64,72.73,72.63,72.67,74774.0,67.0416,67.1246,67.0323,67.0693,74774.0
2023-04-27 10:40:00,72.67,72.67,72.48,72.57,97037.0,67.0693,67.0693,66.8939,66.977,97037.0
2023-04-27 10:50:00,72.57,72.67,72.55,72.62,97890.0,66.977,67.0693,66.9585,67.0231,97890.0
2023-04-27 11:00:00,72.61,72.63,72.41,72.48,113018.0,67.0139,67.0323,66.8293,66.8939,113018.0
2023-04-27 11:10:00,72.49,72.51,72.3,72.31,111959.0,66.9031,66.9216,66.7278,66.737,111959.0
2023-04-27 11:20:00,72.32,72.48,72.23,72.42,124348.0,66.7462,66.8939,66.6632,66.8385,124348.0
2023-04-27 11:30:00,72.44,72.52,72.4,72.43,128039.0,66.857,66.9308,66.8201,66.8478,128039.0
2023-04-27 11:40:00,72.42,72.51,72.42,72.46,184089.0,66.8385,66.9216,66.8385,66.8754,184089.0
2023-04-27 11:50:00,72.47,72.66,72.47,72.63,174586.0,66.8847,67.06,66.8847,67.0323,174586.0
2023-04-27 12:00:00,72.63,72.81,72.6,72.67,84273.0,67.0323,67.1985,67.0047,67.0693,84273.0
2023-04-27 12:10:00,72.67,72.67,72.52,72.56,88419.0,67.0693,67.0693,66.9308,66.9677,88419.0
2023-04-27 12:20:00,72.57,72.57,72.42,72.44,142272.0,66.977,66.977,66.8385,66.857,142272.0
2023-04-27 12:30:00,72.44,72.52,72.43,72.46,73716.0,66.857,66.9308,66.8478,66.8754,73716.0
2023-04-27 12:40:00,72.45,72.49,72.33,72.37,177370.0,66.8662,66.9031,66.7555,66.7924,177370.0
2023-04-27 12:50:00,72.37,72.4,72.33,72.37,53344.0,66.7924,66.8201,66.7555,66.7924,53344.0
2023-04-27 13:00:00,72.37,72.48,72.37,72.47,60848.0,66.7924,66.8939,66.7924,66.8847,60848.0
2023-04-27 13:10:00,72.47,72.52,72.42,72.43,66483.0,66.8847,66.9308,66.8385,66.8478,66483.0
2023-04-27 13:20:00,72.42,72.47,72.39,72.46,83872.0,66.8385,66.8847,66.8108,66.8754,83872.0
2023-04-27 13:30:00,72.46,72.59,72.45,72.58,43941.0,66.8754,66.9954,66.8662,66.9862,43941.0
2023-04-27 13:40:00,72.58,72.69,72.58,72.66,107329.0,66.9862,67.0877,66.9862,67.06,107329.0
2023-04-27 13:50:00,72.65,72.7,72.61,72.63,80708.0,67.0508,67.097,67.0139,67.0323,80708.0
2023-04-27 14:00:00,72.64,72.68,72.61,72.64,43574.0,67.0416,67.0785,67.0139,67.0416,43574.0
2023-04-27 14:10:00,72.64,72.81,72.62,72.81,72017.0,67.0416,67.1985,67.0231,67.1985,72017.0
2023-04-27 14:20:00,72.81,72.91,72.78,72.89,75023.0,67.1985,67.2908,67.1708,67.2723,75023.0
2023-04-27 14:30:00,72.88,72.93,72.83,72.86,104616.0,67.2631,67.3092,67.2169,67.2446,104616.0
2023-04-27 14:40:00,72.85,73.0,72.85,72.94,88904.0,67.2354,67.3738,67.2354,67.3185,88904.0
2023-04-27 14:50:00,72.94,73.05,72.92,73.05,101282.0,67.3185,67.42,67.3,67.42,101282.0
2023-04-27 15:00:00,73.05,73.1,73.02,73.03,71405.0,67.42,67.4661,67.3923,67.4015,71405.0
2023-04-27 15:10:00,73.03,73.07,72.95,73.06,96210.0,67.4015,67.4384,67.3277,67.4292,96210.0
2023-04-27 15:20:00,73.06,73.09,73.01,73.08,81985.0,67.4292,67.4569,67.3831,67.4477,81985.0
2023-04-27 15:30:00,73.07,73.09,72.94,72.96,91210.0,67.4384,67.4569,67.3185,67.3369,91210.0
2023-04-27 15:40:00,72.96,73.13,72.94,73.09,168710.0,67.3369,67.4938,67.3185,67.4569,168710.0
2023-04-27 15:50:00,73.1,73.1,72.96,73.06,333664.0,67.4661,67.4661,67.3369,67.4292,333664.0
2023-04-28 09:30:00,73.03,73.03,72.67,72.87,182813.0,67.4015,67.4015,67.0693,67.2539,182813.0
2023-04-28 09:40:00,72.88,73.17,72.88,73.04,125584.0,67.2631,67.5307,67.2631,67.4107,125584.0
2023-04-28 09:50:00,73.04,73.14,72.95,73.11,82792.0,67.4107,67.503,67.3277,67.4754,82792.0
2023-04-28 10:00:00,73.1,73.27,73.07,73.22,99515.0,67.4661,67.623,67.4384,67.5769,99515.0
2023-04-28 10:10:00,73.23,73.27,73.08,73.22,144738.0,67.5861,67.623,67.4477,67.5769,144738.0
2023-04-28 10:20:00,73.22,73.26,73.13,73.25,139205.0,67.5769,67.6138,67.4938,67.6046,139205.0
2023-04-28 10:30:00,73.26,73.34,73.09,73.14,229100.0,67.6138,67.6876,67.4569,67.503,229100.0
2023-04-28 10:40:00,73.15,73.23,72.98,73.2,114556.0,67.5123,67.5861,67.3554,67.5584,114556.0
2023-04-28 10:50:00,73.2,73.28,73.07,73.08,129960.0,67.5584,67.6323,67.4384,67.4477,129960.0
2023-04-28 11:00:00,73.08,73.28,73.01,73.26,168144.0,67.4477,67.6323,67.3831,67.6138,168144.0
2023-04-28 11:10:00,73.27,73.35,73.24,73.25,53203.0,67.623,67.6969,67.5953,67.6046,53203.0
2023-04-28 11:20:00,73.25,73.31,73.23,73.3,52377.0,67.6046,67.6599,67.5861,67.6507,52377.0
2023-04-28 11:30:00,73.3,73.38,73.27,73.35,85701.0,67.6507,67.7245,67.623,67.6969,85701.0
2023-04-28 11:40:00,73.34,73.4,73.3,73.38,124817.0,67.6876,67.743,67.6507,67.7245,124817.0
2023-04-28 11:50:00,73.39,73.44,73.37,73.42,87908.0,67.7338,67.7799,67.7153,67.7615,87908.0
2023-04-28 12:00:00,73.42,73.47,73.37,73.45,82393.0,67.7615,67.8076,67.7153,67.7891,82393.0
2023-04-28 12:10:00,73.45,73.52,73.43,73.52,77316.0,67.7891,67.8538,67.7707,67.8538,77316.0
2023-04-28 12:20:00,73.51,73.54,73.47,73.54,48039.0,67.8445,67.8722,67.8076,67.8722,48039.0
2023-04-28 12:30:00,73.55,73.59,73.53,73.55,60286.0,67.8814,67.9184,67.863,67.8814,60286.0
2023-04-28 12:40:00,73.55,73.58,73.52,73.53,51554.0,67.8814,67.9091,67.8538,67.863,51554.0
2023-04-28 12:50:00,73.53,73.54,73.48,73.52,38764.0,67.863,67.8722,67.8168,67.8538,38764.0
2023-04-28 13:00:00,73.51,73.53,73.46,73.5,45996.0,67.8445,67.863,67.7984,67.8353,45996.0
2023-04-28 13:10:00,73.5,73.56,73.44,73.55,164751.0,67.8353,67.8907,67.7799,67.8814,164751.0
2023-04-28 13:20:00,73.55,73.55,73.44,73.48,138190.0,67.8814,67.8814,67.7799,67.8168,138190.0
2023-04-28 13:30:00,73.49,73.53,73.35,73.37,151240.0,67.8261,67.863,67.6969,67.7153,151240.0
2023-04-28 13:40:00,73.38,73.4,73.12,73.17,105535.0,67.7245,67.743,67.4846,67.5307,105535.0
2023-04-28 13:50:00,73.16,73.22,73.09,73.11,85008.0,67.5215,67.5769,67.4569,67.4754,85008.0
2023-04-28 14:00:00,73.11,73.31,73.11,73.27,92849.0,67.4754,67.6599,67.4754,67.623,92849.0
2023-04-28 14:10:00,73.26,73.26,73.11,73.24,88800.0,67.6138,67.6138,67.4754,67.5953,88800.0
2023-04-28 14:20:00,73.25,73.31,73.1,73.12,86973.0,67.6046,67.6599,67.4661,67.4846,86973.0
2023-04-28 14:30:00,73.12,73.12,73.01,73.04,142231.0,67.4846,67.4846,67.3831,67.4107,142231.0
2023-04-28 14:40:00,73.03,73.1,73.0,73.02,84794.0,67.4015,67.4661,67.3738,67.3923,84794.0
2023-04-28 14:50:00,73.03,73.22,73.02,73.22,63787.0,67.4015,67.5769,67.3923,67.5769,63787.0
2023-04-28 15:00:00,73.22,73.37,73.21,73.36,114371.0,67.5769,67.7153,67.5676,67.7061,114371.0
2023-04-28 15:10:00,73.37,73.39,73.3,73.36,81159.0,67.7153,67.7338,67.6507,67.7061,81159.0
2023-04-28 15:20:00,73.37,73.4,73.26,73.27,76479.0,67.7153,67.743,67.6138,67.623,76479.0
2023-04-28 15:30:00,73.27,73.33,73.22,73.31,84583.0,67.623,67.6784,67.5769,67.6599,84583.0
2023-04-28 15:40:00,73.3,73.45,73.27,73.41,192052.0,67.6507,67.7891,67.623,67.7522,192052.0
2023-04-28 15:50:00,73.42,73.43,73.25,73.32,575909.0,67.7615,67.7707,67.6046,67.6692,575909.0
2023-05-01 09:30:00,73.59,73.66,73.06,73.06,283731.0,67.9184,67.983,67.4292,67.4292,283731.0
2023-05-01 09:40:00,73.05,73.24,72.84,73.24,166037.0,67.42,67.5953,67.2262,67.5953,166037.0
2023-05-01 09:50:00,73.24,73.3,73.12,73.23,124884.0,67.5953,67.6507,67.4846,67.5861,124884.0
2023-05-01 10:00:00,73.22,73.32,73.15,73.27,94140.0,67.5769,67.6692,67.5123,67.623,94140.0
2023-05-01 10:10:00,73.29,73.5,73.23,73.43,219479.0,67.6415,67.8353,67.5861,67.7707,219479.0
2023-05-01 10:20:00,73.42,73.46,73.3,73.33,66430.0,67.7615,67.7984,67.6507,67.6784,66430.0
2023-05-01 10:30:00,73.32,73.66,73.32,73.65,100517.0,67.6692,67.983,67.6692,67.9737,100517.0
2023-05-01 10:40:00,73.65,73.77,73.62,73.68,171663.0,67.9737,68.0845,67.946,68.0014,171663.0
2023-05-01 10:50:00,73.67,73.84,73.61,73.75,141803.0,67.9922,68.1491,67.9368,68.066,141803.0
2023-05-01 11:00:00,73.75,73.9,73.72,73.75,143641.0,68.066,68.2045,68.0383,68.066,143641.0
2023-05-01 11:10:00,73.77,73.85,73.69,73.72,70723.0,68.0845,68.1583,68.0107,68.0383,70723.0
2023-05-01 11:20:00,73.71,73.86,73.68,73.8,111082.0,68.0291,68.1676,68.0014,68.1122,111082.0
2023-05-01 11:30:00,73.79,73.91,73.76,73.9,99897.0,68.1029,68.2137,68.0753,68.2045,99897.0
2023-05-01 11:40:00,73.89,74.06,73.87,74.06,137857.0,68.1952,68.3521,68.1768,68.3521,137857.0
2023-05-01 11:50:00,74.06,74.07,73.95,73.95,80742.0,68.3521,68.3614,68.2506,68.2506,80742.0
2023-05-01 12:00:00,73.95,73.95,73.76,73.79,105565.0,68.2506,68.2506,68.0753,68.1029,105565.0
2023-05-01 12:10:00,73.8,73.86,73.78,73.85,37514.0,68.1122,68.1676,68.0937,68.1583,37514.0
2023-05-01 12:20:00,73.86,73.86,73.79,73.81,43789.0,68.1676,68.1676,68.1029,68.1214,43789.0
2023-05-01 12:30:00,73.81,73.94,73.8,73.92,53563.0,68.1214,68.2414,68.1122,68.2229,53563.0
2023-05-01 12:40:00,73.91,73.94,73.85,73.91,61022.0,68.2137,68.2414,68.1583,68.2137,61022.0
2023-05-01 12:50:00,73.91,73.94,73.86,73.89,56210.0,68.2137,68.2414,68.1676,68.1952,56210.0
2023-05-01 13:00:00,73.89,73.9,73.8,73.87,58633.0,68.1952,68.2045,68.1122,68.1768,58633.0
2023-05-01 13:10:00,73.86,73.9,73.82,73.84,58516.0,68.1676,68.2045,68.1306,68.1491,58516.0
2023-05-01 13:20:00,73.86,73.94,73.83,73.85,62356.0,68.1676,68.2414,68.1399,68.1583,62356.0
2023-05-01 13:30:00,73.85,73.86,73.77,73.78,54193.0,68.1583,68.1676,68.0845,68.0937,54193.0
2023-05-01 13:40:00,73.77,73.91,73.77,73.89,69992.0,68.0845,68.2137,68.0845,68.1952,69992.0
2023-05-01 13:50:00,73.89,73.96,73.82,73.95,137252.0,68.1952,68.2598,68.1306,68.2506,137252.0
2023-05-01 14:00:00,73.94,74.01,73.85,73.86,79643.0,68.2414,68.306,68.1583,68.1676,79643.0
2023-05-01 14:10:00,73.87,73.99,73.84,73.98,91957.0,68.1768,68.2875,68.1491,68.2783,91957.0
2023-05-01 14:20:00,73.99,74.0,73.84,73.95,92925.0,68.2875,68.2968,68.1491,68.2506,92925.0
2023-05-01 14:30:00,73.95,73.95,73.73,73.83,104344.0,68.2506,68.2506,68.0476,68.1399,104344.0
2023-05-01 14:40:00,73.82,73.86,73.73,73.78,68423.0,68.1306,68.1676,68.0476,68.0937,68423.0
2023-05-01 14:50:00,73.79,73.85,73.76,73.83,66124.0,68.1029,68.1583,68.0753,68.1399,66124.0
2023-05-01 15:00:00,73.84,73.89,73.79,73.84,74465.0,68.1491,68.1952,68.1029,68.1491,74465.0
2023-05-01 15:10:00,73.86,73.9,73.83,73.86,63691.0,68.1676,68.2045,68.1399,68.1676,63691.0
2023-05-01 15:20:00,73.86,73.9,73.83,73.89,81752.0,68.1676,68.2045,68.1399,68.1952,81752.0
2023-05-01 15:30:00,73.9,73.91,73.78,73.79,103558.0,68.2045,68.2137,68.0937,68.1029,103558.0
2023-05-01 15:40:00,73.8,74.0,73.79,73.88,210264.0,68.1122,68.2968,68.1029,68.186,210264.0
2023-05-01 15:50:00,73.89,74.0,73.83,73.87,369915.0,68.1952,68.2968,68.1399,68.1768,369915.0
2023-05-02 09:30:00,73.15,73.73,73.05,73.62,363885.0,67.5123,68.0476,67.42,67.946,363885.0
2023-05-02 09:40:00,73.62,73.65,73.43,73.48,134314.0,67.946,67.9737,67.7707,67.8168,134314.0
2023-05-02 09:50:00,73.48,73.53,73.1,73.17,113872.0,67.8168,67.863,67.4661,67.5307,113872.0
2023-05-02 10:00:00,73.16,73.21,72.8,72.92,138576.0,67.5215,67.5676,67.1892,67.3,138576.0
2023-05-02 10:10:00,72.94,73.08,72.8,72.82,154735.0,67.3185,67.4477,67.1892,67.2077,154735.0
2023-05-02 10:20:00,72.82,72.83,72.49,72.51,199762.0,67.2077,67.2169,66.9031,66.9216,199762.0
2023-05-02 10:30:00,72.5,72.57,72.28,72.31,132801.0,66.9124,66.977,66.7093,66.737,132801.0
2023-05-02 10:40:00,72.31,72.36,72.11,72.23,136015.0,66.737,66.7832,66.5524,66.6632,136015.0
2023-05-02 10:50:00,72.23,72.29,72.03,72.04,139811.0,66.6632,66.7186,66.4786,66.4878,139811.0
2023-05-02 11:00:00,72.04,72.07,71.83,71.95,166391.0,66.4878,66.5155,66.294,66.4048,166391.0
2023-05-02 11:10:00,71.94,72.11,71.91,71.93,131289.0,66.3955,66.5524,66.3678,66.3863,131289.0
2023-05-02 11:20:00,71.93,71.93,71.68,71.73,135799.0,66.3863,66.3863,66.1556,66.2017,135799.0
2023-05-02 11:30:00,71.73,71.75,71.65,71.73,114947.0,66.2017,66.2202,66.1279,66.2017,114947.0
2023-05-02 11:40:00,71.72,71.93,71.71,71.92,124323.0,66.1925,66.3863,66.1833,66.3771,124323.0
2023-05-02 11:50:00,71.92,72.06,71.8,72.06,118696.0,66.3771,66.5063,66.2663,66.5063,118696.0
2023-05-02 12:00:00,72.05,72.09,71.8,71.91,133829.0,66.497,66.534,66.2663,66.3678,133829.0
2023-05-02 12:10:00,71.92,71.99,71.82,71.97,73075.0,66.3771,66.4417,66.2848,66.4232,73075.0
2023-05-02 12:20:00,71.97,72.06,71.91,72.05,73005.0,66.4232,66.5063,66.3678,66.497,73005.0
2023-05-02 12:30:00,72.06,72.16,71.92,71.93,91524.0,66.5063,66.5986,66.3771,66.3863,91524.0
2023-05-02 12:40:00,71.92,72.07,71.9,72.01,51665.0,66.3771,66.5155,66.3586,66.4601,51665.0
2023-05-02 12:50:00,72.01,72.18,72.0,72.17,59257.0,66.4601,66.617,66.4509,66.6078,59257.0
2023-05-02 13:00:00,72.16,72.23,72.11,72.22,54923.0,66.5986,66.6632,66.5524,66.6539,54923.0
2023-05-02 13:10:00,72.22,72.26,72.12,72.14,107581.0,66.6539,66.6909,66.5617,66.5801,107581.0
2023-05-02 13:20:00,72.14,72.16,72.05,72.11,83816.0,66.5801,66.5986,66.497,66.5524,83816.0
2023-05-02 13:30:00,72.12,72.23,72.03,72.21,92417.0,66.5617,66.6632,66.4786,66.6447,92417.0
2023-05-02 13:40:00,72.2,72.3,72.17,72.3,142048.0,66.6355,66.7278,66.6078,66.7278,142048.0
2023-05-02 13:50:00,72.3,72.44,72.26,72.42,150158.0,66.7278,66.857,66.6909,66.8385,150158.0
2023-05-02 14:00:00,72.42,72.44,72.18,72.19,117078.0,66.8385,66.857,66.617,66.6263,117078.0
2023-05-02 14:10:00,72.19,72.24,72.09,72.22,93744.0,66.6263,66.6724,66.534,66.6539,93744.0
2023-05-02 14:20:00,72.23,72.29,72.18,72.24,75272.0,66.6632,66.7186,66.617,66.6724,75272.0
2023-05-02 14:30:00,72.25,72.29,72.2,72.24,62475.0,66.6816,66.7186,66.6355,66.6724,62475.0
2023-05-02 14:40:00,72.25,72.35,72.11,72.34,120891.0,66.6816,66.7739,66.5524,66.7647,120891.0
2023-05-02 14:50:00,72.33,72.44,72.31,72.36,113487.0,66.7555,66.857,66.737,66.7832,113487.0
2023-05-02 15:00:00,72.36,72.61,72.35,72.6,245213.0,66.7832,67.0139,66.7739,67.0047,245213.0
2023-05-02 15:10:00,72.6,72.66,72.51,72.56,148195.0,67.0047,67.06,66.9216,66.9677,148195.0
2023-05-02 15:20:00,72.56,72.75,72.54,72.74,143479.0,66.9677,67.1431,66.9493,67.1339,143479.0
2023-05-02 15:30:00,72.73,72.73,72.52,72.59,162404.0,67.1246,67.1246,66.9308,66.9954,162404.0
2023-05-02 15:40:00,72.59,72.79,72.57,72.78,318041.0,66.9954,67.18,66.977,67.1708,318041.0
2023-05-02 15:50:00,72.78,72.89,72.69,72.71,774191.0,67.1708,67.2723,67.0877,67.1062,774191.0
2023-05-03 09:30:00,71.4,71.54,69.32,70.43,1396384.0,65.8971,66.0264,63.9775,65.0019,1396384.0
2023-05-03 09:40:00,70.37,70.79,70.01,70.31,509950.0,64.9465,65.3342,64.6143,64.8912,509950.0
2023-05-03 09:50:00,70.33,70.57,70.15,70.25,329673.0,64.9096,65.1311,64.7435,64.8358,329673.0
2023-05-03 10:00:00,70.25,70.86,70.21,70.63,385529.0,64.8358,65.3988,64.7989,65.1865,385529.0
2023-05-03 10:10:00,70.65,71.12,70.61,71.09,415625.0,65.2049,65.6387,65.168,65.611,415625.0
2023-05-03 10:20:00,71.08,71.09,70.53,70.76,273500.0,65.6018,65.611,65.0942,65.3065,273500.0
2023-05-03 10:30:00,70.76,70.76,70.37,70.64,302462.0,65.3065,65.3065,64.9465,65.1957,302462.0
2023-05-03 10:40:00,70.64,70.7,70.56,70.62,204521.0,65.1957,65.2511,65.1219,65.1773,204521.0
2023-05-03 10:50:00,70.63,70.84,70.56,70.8,286361.0,65.1865,65.3803,65.1219,65.3434,286361.0
2023-05-03 11:00:00,70.8,70.81,70.41,70.44,251346.0,65.3434,65.3526,64.9834,65.0111,251346.0
2023-05-03 11:10:00,70.45,70.58,70.29,70.34,185935.0,65.0204,65.1403,64.8727,64.9188,185935.0
2023-05-03 11:20:00,70.33,70.6,70.27,70.48,135964.0,64.9096,65.1588,64.8542,65.048,135964.0
2023-05-03 11:30:00,70.5,70.65,70.31,70.45,323810.0,65.0665,65.2049,64.8912,65.0204,323810.0
2023-05-03 11:40:00,70.45,70.5,70.39,70.47,129095.0,65.0204,65.0665,64.965,65.0388,129095.0
2023-05-03 11:50:00,70.47,70.61,70.41,70.54,132086.0,65.0388,65.168,64.9834,65.1034,132086.0
2023-05-03 12:00:00,70.54,70.67,70.5,70.6,89702.0,65.1034,65.2234,65.0665,65.1588,89702.0
2023-05-03 12:10:00,70.61,70.64,70.47,70.54,162455.0,65.168,65.1957,65.0388,65.1034,162455.0
2023-05-03 12:20:00,70.55,70.78,70.5,70.76,221027.0,65.1127,65.3249,65.0665,65.3065,221027.0
2023-05-03 12:30:00,70.76,70.77,70.54,70.55,208117.0,65.3065,65.3157,65.1034,65.1127,208117.0
2023-05-03 12:40:00,70.55,70.59,70.5,70.51,141105.0,65.1127,65.1496,65.0665,65.0757,141105.0
2023-05-03 12:50:00,70.51,70.57,70.5,70.56,127949.0,65.0757,65.1311,65.0665,65.1219,127949.0
2023-05-03 13:00:00,70.57,70.62,70.53,70.56,77671.0,65.1311,65.1773,65.0942,65.1219,77671.0
2023-05-03 13:10:00,70.57,70.7,70.51,70.62,154612.0,65.1311,65.2511,65.0757,65.1773,154612.0
2023-05-03 13:20:00,70.61,70.66,70.53,70.64,94199.0,65.168,65.2142,65.0942,65.1957,94199.0
2023-05-03 13:30:00,70.65,70.75,70.53,70.55,79499.0,65.2049,65.2972,65.0942,65.1127,79499.0
2023-05-03 13:40:00,70.56,70.57,70.5,70.53,111139.0,65.1219,65.1311,65.0665,65.0942,111139.0
2023-05-03 13:50:00,70.52,70.57,70.5,70.57,109307.0,65.085,65.1311,65.0665,65.1311,109307.0
2023-05-03 14:00:00,70.56,70.7,70.39,70.45,192312.0,65.1219,65.2511,64.965,65.0204,192312.0
2023-05-03 14:10:00,70.44,70.44,70.24,70.29,171358.0,65.0111,65.0111,64.8265,64.8727,171358.0
2023-05-03 14:20:00,70.28,70.39,70.21,70.23,141699.0,64.8635,64.965,64.7989,64.8173,141699.0
2023-05-03 14:30:00,70.23,70.29,70.04,70.12,239590.0,64.8173,64.8727,64.642,64.7158,239590.0
2023-05-03 14:40:00,70.16,70.29,70.0,70.08,228304.0,64.7527,64.8727,64.605,64.6789,228304.0
2023-05-03 14:50:00,70.06,70.2,69.94,70.07,237631.0,64.6604,64.7896,64.5497,64.6696,237631.0
2023-05-03 15:00:00,70.08,70.23,69.98,70.03,243647.0,64.6789,64.8173,64.5866,64.6327,243647.0
2023-05-03 15:10:00,70.02,70.14,69.92,69.96,282082.0,64.6235,64.7343,64.5312,64.5681,282082.0
2023-05-03 15:20:00,69.96,70.11,69.74,69.89,458987.0,64.5681,64.7066,64.3651,64.5035,458987.0
2023-05-03 15:30:00,69.85,69.93,69.76,69.86,299527.0,64.4666,64.5404,64.3835,64.4758,299527.0
2023-05-03 15:40:00,69.85,69.96,69.79,69.93,351308.0,64.4666,64.5681,64.4112,64.5404,351308.0
2023-05-03 15:50:00,69.94,70.12,69.8,70.12,1031559.0,64.5497,64.7158,64.4205,64.7158,1031559.0
2023-05-04 09:30:00,69.61,70.17,69.5,69.52,291396.0,64.2451,64.7619,64.1436,64.162,291396.0
2023-05-04 09:40:00,69.51,69.54,69.2,69.25,285514.0,64.1528,64.1805,63.8667,63.9128,285514.0
2023-05-04 09:50:00,69.27,69.37,68.95,68.96,345788.0,63.9313,64.0236,63.636,63.6452,345788.0
2023-05-04 10:00:00,68.96,68.97,68.52,68.58,223559.0,63.6452,63.6544,63.2391,63.2945,223559.0
2023-05-04 10:10:00,68.57,68.59,68.26,68.28,296700.0,63.2853,63.3037,62.9991,63.0176,296700.0
2023-05-04 10:20:00,68.27,68.35,68.1,68.13,245921.0,63.0084,63.0822,62.8515,62.8792,245921.0
2023-05-04 10:30:00,68.12,68.43,68.12,68.36,182457.0,62.8699,63.156,62.8699,63.0914,182457.0
2023-05-04 10:40:00,68.36,68.7,68.32,68.53,214930.0,63.0914,63.4052,63.0545,63.2483,214930.0
2023-05-04 10:50:00,68.54,68.66,68.5,68.61,156930.0,63.2576,63.3683,63.2206,63.3222,156930.0
2023-05-04 11:00:00,68.62,68.84,68.53,68.79,182941.0,63.3314,63.5344,63.2483,63.4883,182941.0
2023-05-04 11:10:00,68.79,68.88,68.55,68.58,167413.0,63.4883,63.5714,63.2668,63.2945,167413.0
2023-05-04 11:20:00,68.56,68.61,68.43,68.45,116824.0,63.276,63.3222,63.156,63.1745,116824.0
2023-05-04 11:30:00,68.44,68.49,68.28,68.37,128487.0,63.1653,63.2114,63.0176,63.1007,128487.0
2023-05-04 11:40:00,68.37,68.39,68.26,68.3,92798.0,63.1007,63.1191,62.9991,63.0361,92798.0
2023-05-04 11:50:00,68.31,68.32,68.19,68.2,149505.0,63.0453,63.0545,62.9345,62.9438,149505.0
2023-05-04 12:00:00,68.19,68.23,68.13,68.23,113916.0,62.9345,62.9715,62.8792,62.9715,113916.0
2023-05-04 12:10:00,68.24,68.4,68.2,68.33,84050.0,62.9807,63.1284,62.9438,63.0638,84050.0
2023-05-04 12:20:00,68.33,68.57,68.32,68.52,133737.0,63.0638,63.2853,63.0545,63.2391,133737.0
2023-05-04 12:30:00,68.52,68.52,68.23,68.36,109410.0,63.2391,63.2391,62.9715,63.0914,109410.0
2023-05-04 12:40:00,68.36,68.41,68.23,68.24,83210.0,63.0914,63.1376,62.9715,62.9807,83210.0
2023-05-04 12:50:00,68.23,68.3,68.13,68.29,149212.0,62.9715,63.0361,62.8792,63.0268,149212.0
2023-05-04 13:00:00,68.3,68.33,68.17,68.25,136763.0,63.0361,63.0638,62.9161,62.9899,136763.0
2023-05-04 13:10:00,68.25,68.46,68.21,68.42,137228.0,62.9899,63.1837,62.953,63.1468,137228.0
2023-05-04 13:20:00,68.42,68.6,68.4,68.44,96165.0,63.1468,63.3129,63.1284,63.1653,96165.0
2023-05-04 13:30:00,68.44,68.49,68.4,68.46,148651.0,63.1653,63.2114,63.1284,63.1837,148651.0
2023-05-04 13:40:00,68.45,68.46,68.3,68.31,146528.0,63.1745,63.1837,63.0361,63.0453,146528.0
2023-05-04 13:50:00,68.31,68.41,68.25,68.41,143827.0,63.0453,63.1376,62.9899,63.1376,143827.0
2023-05-04 14:00:00,68.41,68.63,68.38,68.6,217527.0,63.1376,63.3406,63.1099,63.3129,217527.0
2023-05-04 14:10:00,68.59,68.7,68.56,68.68,169731.0,63.3037,63.4052,63.276,63.3868,169731.0
2023-05-04 14:20:00,68.68,68.8,68.67,68.76,181598.0,63.3868,63.4975,63.3775,63.4606,181598.0
2023-05-04 14:30:00,68.75,68.8,68.64,68.68,161594.0,63.4514,63.4975,63.3499,63.3868,161594.0
2023-05-04 14:40:00,68.68,68.7,68.61,68.67,80706.0,63.3868,63.4052,63.3222,63.3775,80706.0
2023-05-04 14:50:00,68.67,68.8,68.66,68.79,96101.0,63.3775,63.4975,63.3683,63.4883,96101.0
2023-05-04 15:00:00,68.78,68.97,68.77,68.92,143619.0,63.4791,63.6544,63.4698,63.6083,143619.0
2023-05-04 15:10:00,68.92,68.94,68.68,68.72,115092.0,63.6083,63.6267,63.3868,63.4237,115092.0
2023-05-04 15:20:00,68.72,68.81,68.66,68.78,122040.0,63.4237,63.5068,63.3683,63.4791,122040.0
2023-05-04 15:30:00,68.77,68.91,68.75,68.84,179404.0,63.4698,63.5991,63.4514,63.5344,179404.0
2023-05-04 15:40:00,68.83,68.86,68.59,68.69,245501.0,63.5252,63.5529,63.3037,63.396,245501.0
2023-05-04 15:50:00,68.68,68.83,68.59,68.78,607119.0,63.3868,63.5252,63.3037,63.4791,607119.0
2023-05-05 09:30:00,71.03,71.15,70.65,70.96,802102.0,65.5557,65.6664,65.2049,65.4911,802102.0
2023-05-05 09:40:00,70.97,71.48,70.97,71.32,468866.0,65.5003,65.971,65.5003,65.8233,468866.0
2023-05-05 09:50:00,71.33,71.38,71.04,71.18,275831.0,65.8325,65.8787,65.5649,65.6941,275831.0
2023-05-05 10:00:00,71.18,71.52,71.11,71.44,228676.0,65.6941,66.0079,65.6295,65.9341,228676.0
2023-05-05 10:10:00,71.44,71.45,71.03,71.37,206341.0,65.9341,65.9433,65.5557,65.8695,206341.0
2023-05-05 10:20:00,71.37,71.37,71.14,71.15,134158.0,65.8695,65.8695,65.6572,65.6664,134158.0
2023-05-05 10:30:00,71.16,71.21,70.96,71.11,189230.0,65.6756,65.7218,65.4911,65.6295,189230.0
2023-05-05 10:40:00,71.14,71.19,70.85,70.9,156276.0,65.6572,65.7033,65.3895,65.4357,156276.0
2023-05-05 10:50:00,70.9,71.2,70.8,71.16,204448.0,65.4357,65.7126,65.3434,65.6756,204448.0
2023-05-05 11:00:00,71.16,71.33,71.07,71.07,118336.0,65.6756,65.8325,65.5926,65.5926,118336.0
2023-05-05 11:10:00,71.07,71.2,71.02,71.02,130178.0,65.5926,65.7126,65.5464,65.5464,130178.0
2023-05-05 11:20:00,71.03,71.13,70.93,70.96,160934.0,65.5557,65.648,65.4634,65.4911,160934.0
2023-05-05 11:30:00,70.95,71.11,70.84,70.87,155497.0,65.4818,65.6295,65.3803,65.408,155497.0
2023-05-05 11:40:00,70.87,70.95,70.63,70.75,216351.0,65.408,65.4818,65.1865,65.2972,216351.0
2023-05-05 11:50:00,70.75,70.88,70.69,70.85,137881.0,65.2972,65.4172,65.2419,65.3895,137881.0
2023-05-05 12:00:00,70.83,70.94,70.82,70.85,87692.0,65.3711,65.4726,65.3618,65.3895,87692.0
2023-05-05 12:10:00,70.84,70.84,70.66,70.67,107971.0,65.3803,65.3803,65.2142,65.2234,107971.0
2023-05-05 12:20:00,70.68,70.72,70.53,70.62,138570.0,65.2326,65.2696,65.0942,65.1773,138570.0
2023-05-05 12:30:00,70.62,70.76,70.58,70.75,124671.0,65.1773,65.3065,65.1403,65.2972,124671.0
2023-05-05 12:40:00,70.73,70.77,70.59,70.64,126187.0,65.2788,65.3157,65.1496,65.1957,126187.0
2023-05-05 12:50:00,70.64,70.81,70.58,70.76,78281.0,65.1957,65.3526,65.1403,65.3065,78281.0
2023-05-05 13:00:00,70.76,70.8,70.68,70.72,58669.0,65.3065,65.3434,65.2326,65.2696,58669.0
2023-05-05 13:10:00,70.73,70.78,70.46,70.48,144358.0,65.2788,65.3249,65.0296,65.048,144358.0
2023-05-05 13:20:00,70.48,70.54,70.43,70.49,96687.0,65.048,65.1034,65.0019,65.0573,96687.0
2023-05-05 13:30:00,70.5,70.6,70.5,70.53,109449.0,65.0665,65.1588,65.0665,65.0942,109449.0
2023-05-05 13:40:00,70.54,70.62,70.44,70.45,128217.0,65.1034,65.1773,65.0111,65.0204,128217.0
2023-05-05 13:50:00,70.45,70.49,70.39,70.48,76203.0,65.0204,65.0573,64.965,65.048,76203.0
2023-05-05 14:00:00,70.48,70.59,70.48,70.54,91477.0,65.048,65.1496,65.048,65.1034,91477.0
2023-05-05 14:10:00,70.54,70.56,70.47,70.47,73522.0,65.1034,65.1219,65.0388,65.0388,73522.0
2023-05-05 14:20:00,70.45,70.68,70.44,70.63,125430.0,65.0204,65.2326,65.0111,65.1865,125430.0
2023-05-05 14:30:00,70.63,70.69,70.58,70.6,82345.0,65.1865,65.2419,65.1403,65.1588,82345.0
2023-05-05 14:40:00,70.61,70.84,70.61,70.82,90740.0,65.168,65.3803,65.168,65.3618,90740.0
2023-05-05 14:50:00,70.83,70.95,70.81,70.81,102323.0,65.3711,65.4818,65.3526,65.3526,102323.0
2023-05-05 15:00:00,70.81,70.95,70.8,70.89,119266.0,65.3526,65.4818,65.3434,65.4265,119266.0
2023-05-05 15:10:00,70.89,70.91,70.79,70.79,87386.0,65.4265,65.4449,65.3342,65.3342,87386.0
2023-05-05 15:20:00,70.8,70.85,70.77,70.84,82603.0,65.3434,65.3895,65.3157,65.3803,82603.0
2023-05-05 15:30:00,70.84,70.93,70.81,70.83,150577.0,65.3803,65.4634,65.3526,65.3711,150577.0
2023-05-05 15:40:00,70.83,70.85,70.68,70.76,274233.0,65.3711,65.3895,65.2326,65.3065,274233.0
2023-05-05 15:50:00,70.77,70.81,70.62,70.7,601793.0,65.3157,65.3526,65.1773,65.2511,601793.0
2023-05-08 09:30:00,70.43,70.51,70.04,70.31,292854.0,65.0019,65.0757,64.642,64.8912,292854.0
2023-05-08 09:40:00,70.32,70.49,70.1,70.19,147623.0,64.9004,65.0573,64.6973,64.7804,147623.0
2023-05-08 09:50:00,70.19,70.23,70.02,70.12,117908.0,64.7804,64.8173,64.6235,64.7158,117908.0
2023-05-08 10:00:00,70.12,70.15,69.95,69.99,161939.0,64.7158,64.7435,64.5589,64.5958,161939.0
2023-05-08 10:10:00,69.97,69.97,69.79,69.84,139761.0,64.5774,64.5774,64.4112,64.4574,139761.0
2023-05-08 10:20:00,69.84,69.89,69.66,69.7,186064.0,64.4574,64.5035,64.2912,64.3282,186064.0
2023-05-08 10:30:00,69.71,69.89,69.71,69.83,195802.0,64.3374,64.5035,64.3374,64.4481,195802.0
2023-05-08 10:40:00,69.84,69.88,69.72,69.85,155874.0,64.4574,64.4943,64.3466,64.4666,155874.0
2023-05-08 10:50:00,69.86,69.87,69.73,69.74,155260.0,64.4758,64.4851,64.3559,64.3651,155260.0
2023-05-08 11:00:00,69.75,69.82,69.73,69.8,130314.0,64.3743,64.4389,64.3559,64.4205,130314.0
2023-05-08 11:10:00,69.79,69.82,69.69,69.81,127963.0,64.4112,64.4389,64.3189,64.4297,127963.0
2023-05-08 11:20:00,69.81,69.81,69.69,69.76,153316.0,64.4297,64.4297,64.3189,64.3835,153316.0
2023-05-08 11:30:00,69.75,69.82,69.74,69.8,148572.0,64.3743,64.4389,64.3651,64.4205,148572.0
2023-05-08 11:40:00,69.8,69.83,69.72,69.81,76733.0,64.4205,64.4481,64.3466,64.4297,76733.0
2023-05-08 11:50:00,69.82,69.92,69.77,69.87,112090.0,64.4389,64.5312,64.3928,64.4851,112090.0
2023-05-08 12:00:00,69.87,69.9,69.73,69.78,72208.0,64.4851,64.5128,64.3559,64.402,72208.0
2023-05-08 12:10:00,69.78,69.83,69.73,69.83,73815.0,64.402,64.4481,64.3559,64.4481,73815.0
2023-05-08 12:20:00,69.83,69.89,69.79,69.87,73163.0,64.4481,64.5035,64.4112,64.4851,73163.0
2023-05-08 12:30:00,69.88,69.88,69.75,69.75,48758.0,64.4943,64.4943,64.3743,64.3743,48758.0
2023-05-08 12:40:00,69.74,69.76,69.59,69.6,146617.0,64.3651,64.3835,64.2266,64.2359,146617.0
2023-05-08 12:50:00,69.6,69.68,69.55,69.64,80120.0,64.2359,64.3097,64.1897,64.2728,80120.0
2023-05-08 13:00:00,69.64,69.7,69.63,69.65,109064.0,64.2728,64.3282,64.2636,64.282,109064.0
2023-05-08 13:10:00,69.65,69.69,69.61,69.62,76519.0,64.282,64.3189,64.2451,64.2543,76519.0
2023-05-08 13:20:00,69.62,69.66,69.58,69.6,73885.0,64.2543,64.2912,64.2174,64.2359,73885.0
2023-05-08 13:30:00,69.6,69.71,69.6,69.7,207314.0,64.2359,64.3374,64.2359,64.3282,207314.0
2023-05-08 13:40:00,69.7,69.78,69.69,69.72,149588.0,64.3282,64.402,64.3189,64.3466,149588.0
2023-05-08 13:50:00,69.72,69.86,69.69,69.86,122225.0,64.3466,64.4758,64.3189,64.4758,122225.0
2023-05-08 14:00:00,69.86,70.06,69.8,69.87,217610.0,64.4758,64.6604,64.4205,64.4851,217610.0
2023-05-08 14:10:00,69.86,69.94,69.82,69.9,77120.0,64.4758,64.5497,64.4389,64.5128,77120.0
2023-05-08 14:20:00,69.89,69.96,69.86,69.89,120828.0,64.5035,64.5681,64.4758,64.5035,120828.0
2023-05-08 14:30:00,69.89,69.91,69.83,69.89,155962.0,64.5035,64.522,64.4481,64.5035,155962.0
2023-05-08 14:40:00,69.89,69.92,69.86,69.88,96148.0,64.5035,64.5312,64.4758,64.4943,96148.0
2023-05-08 14:50:00,69.88,69.89,69.83,69.88,108032.0,64.4943,64.5035,64.4481,64.4943,108032.0
2023-05-08 15:00:00,69.89,69.89,69.79,69.8,118457.0,64.5035,64.5035,64.4112,64.4205,118457.0
2023-05-08 15:10:00,69.79,69.85,69.75,69.8,141117.0,64.4112,64.4666,64.3743,64.4205,141117.0
2023-05-08 15:20:00,69.8,69.83,69.65,69.7,198303.0,64.4205,64.4481,64.282,64.3282,198303.0
2023-05-08 15:30:00,69.7,69.74,69.66,69.73,304371.0,64.3282,64.3651,64.2912,64.3559,304371.0
2023-05-08 15:40:00,69.73,69.74,69.62,69.63,182837.0,64.3559,64.3651,64.2543,64.2636,182837.0
2023-05-08 15:50:00,69.64,69.7,69.6,69.67,562819.0,64.2728,64.3282,64.2359,64.3005,562819.0
2023-05-09 09:30:00,69.58,69.99,69.48,69.86,373031.0,64.2174,64.5958,64.1251,64.4758,373031.0
2023-05-09 09:40:00,69.87,70.11,69.78,70.09,245961.0,64.4851,64.7066,64.402,64.6881,245961.0
2023-05-09 09:50:00,70.09,70.26,69.97,69.99,162494.0,64.6881,64.845,64.5774,64.5958,162494.0
2023-05-09 10:00:00,69.99,70.1,69.84,69.91,107896.0,64.5958,64.6973,64.4574,64.522,107896.0
2023-05-09 10:10:00,69.91,70.12,69.9,70.11,89067.0,64.522,64.7158,64.5128,64.7066,89067.0
2023-05-09 10:20:00,70.09,70.1,69.94,69.97,77467.0,64.6881,64.6973,64.5497,64.5774,77467.0
2023-05-09 10:30:00,69.97,70.0,69.8,69.86,110994.0,64.5774,64.605,64.4205,64.4758,110994.0
2023-05-09 10:40:00,69.86,70.01,69.81,69.89,84577.0,64.4758,64.6143,64.4297,64.5035,84577.0
2023-05-09 10:50:00,69.88,69.91,69.8,69.83,92080.0,64.4943,64.522,64.4205,64.4481,92080.0
2023-05-09 11:00:00,69.84,69.95,69.82,69.95,74967.0,64.4574,64.5589,64.4389,64.5589,74967.0
2023-05-09 11:10:00,69.95,70.01,69.84,69.99,74523.0,64.5589,64.6143,64.4574,64.5958,74523.0
2023-05-09 11:20:00,70.01,70.07,69.94,69.97,117719.0,64.6143,64.6696,64.5497,64.5774,117719.0
2023-05-09 11:30:00,69.97,69.97,69.82,69.84,105080.0,64.5774,64.5774,64.4389,64.4574,105080.0
2023-05-09 11:40:00,69.83,69.84,69.74,69.83,82580.0,64.4481,64.4574,64.3651,64.4481,82580.0
2023-05-09 11:50:00,69.83,69.88,69.78,69.82,61571.0,64.4481,64.4943,64.402,64.4389,61571.0
2023-05-09 12:00:00,69.81,69.86,69.78,69.8,49706.0,64.4297,64.4758,64.402,64.4205,49706.0
2023-05-09 12:10:00,69.83,69.85,69.76,69.76,62765.0,64.4481,64.4666,64.3835,64.3835,62765.0
2023-05-09 12:20:00,69.76,69.77,69.69,69.73,64552.0,64.3835,64.3928,64.3189,64.3559,64552.0
2023-05-09 12:30:00,69.72,69.82,69.72,69.78,50704.0,64.3466,64.4389,64.3466,64.402,50704.0
2023-05-09 12:40:00,69.78,69.83,69.73,69.76,61233.0,64.402,64.4481,64.3559,64.3835,61233.0
2023-05-09 12:50:00,69.77,69.8,69.7,69.76,35969.0,64.3928,64.4205,64.3282,64.3835,35969.0
2023-05-09 13:00:00,69.76,69.86,69.74,69.86,59335.0,64.3835,64.4758,64.3651,64.4758,59335.0
2023-05-09 13:10:00,69.86,69.93,69.8,69.89,73179.0,64.4758,64.5404,64.4205,64.5035,73179.0
2023-05-09 13:20:00,69.89,69.9,69.76,69.89,61999.0,64.5035,64.5128,64.3835,64.5035,61999.0
2023-05-09 13:30:00,69.89,69.92,69.82,69.84,55074.0,64.5035,64.5312,64.4389,64.4574,55074.0
2023-05-09 13:40:00,69.84,69.9,69.77,69.88,106190.0,64.4574,64.5128,64.3928,64.4943,106190.0
2023-05-09 13:50:00,69.88,70.03,69.86,70.01,73778.0,64.4943,64.6327,64.4758,64.6143,73778.0
2023-05-09 14:00:00,70.01,70.04,69.93,69.95,44791.0,64.6143,64.642,64.5404,64.5589,44791.0
2023-05-09 14:10:00,69.95,70.08,69.94,70.07,50844.0,64.5589,64.6789,64.5497,64.6696,50844.0
2023-05-09 14:20:00,70.07,70.1,70.04,70.06,58515.0,64.6696,64.6973,64.642,64.6604,58515.0
2023-05-09 14:30:00,70.06,70.18,70.01,70.16,71902.0,64.6604,64.7712,64.6143,64.7527,71902.0
2023-05-09 14:40:00,70.14,70.25,70.13,70.17,68940.0,64.7343,64.8358,64.725,64.7619,68940.0
2023-05-09 14:50:00,70.17,70.22,70.09,70.19,155133.0,64.7619,64.8081,64.6881,64.7804,155133.0
2023-05-09 15:00:00,70.19,70.25,70.18,70.19,97292.0,64.7804,64.8358,64.7712,64.7804,97292.0
2023-05-09 15:10:00,70.18,70.19,70.1,70.1,91678.0,64.7712,64.7804,64.6973,64.6973,91678.0
2023-05-09 15:20:00,70.1,70.2,70.09,70.16,93252.0,64.6973,64.7896,64.6881,64.7527,93252.0
2023-05-09 15:30:00,70.16,70.19,70.13,70.16,134552.0,64.7527,64.7804,64.725,64.7527,134552.0
2023-05-09 15:40:00,70.17,70.17,70.1,70.13,202039.0,64.7619,64.7619,64.6973,64.725,202039.0
2023-05-09 15:50:00,70.12,70.13,69.95,69.96,516882.0,64.7158,64.725,64.5589,64.5681,516882.0
2023-05-10 09:30:00,70.19,70.25,70.01,70.04,229541.0,64.7804,64.8358,64.6143,64.642,229541.0
2023-05-10 09:40:00,70.03,70.04,69.61,69.69,240965.0,64.6327,64.642,64.2451,64.3189,240965.0
2023-05-10 09:50:00,69.7,70.06,69.65,70.01,99125.0,64.3282,64.6604,64.282,64.6143,99125.0
2023-05-10 10:00:00,70.03,70.11,69.84,69.86,180411.0,64.6327,64.7066,64.4574,64.4758,180411.0
2023-05-10 10:10:00,69.86,69.89,69.67,69.7,160818.0,64.4758,64.5035,64.3005,64.3282,160818.0
2023-05-10 10:20:00,69.7,69.87,69.7,69.72,182276.0,64.3282,64.4851,64.3282,64.3466,182276.0
2023-05-10 10:30:00,69.73,69.88,69.69,69.83,86436.0,64.3559,64.4943,64.3189,64.4481,86436.0
2023-05-10 10:40:00,69.83,69.87,69.71,69.77,109489.0,64.4481,64.4851,64.3374,64.3928,109489.0
2023-05-10 10:50:00,69.76,70.02,69.75,69.92,110623.0,64.3835,64.6235,64.3743,64.5312,110623.0
2023-05-10 11:00:00,69.92,70.0,69.88,69.96,70009.0,64.5312,64.605,64.4943,64.5681,70009.0
2023-05-10 11:10:00,69.95,70.11,69.94,70.08,57980.0,64.5589,64.7066,64.5497,64.6789,57980.0
2023-05-10 11:20:00,70.07,70.08,69.93,69.94,91414.0,64.6696,64.6789,64.5404,64.5497,91414.0
2023-05-10 11:30:00,69.94,69.95,69.86,69.9,56243.0,64.5497,64.5589,64.4758,64.5128,56243.0
2023-05-10 11:40:00,69.9,69.95,69.83,69.91,106204.0,64.5128,64.5589,64.4481,64.522,106204.0
2023-05-10 11:50:00,69.92,70.1,69.91,70.05,115217.0,64.5312,64.6973,64.522,64.6512,115217.0
2023-05-10 12:00:00,70.06,70.2,70.03,70.17,118047.0,64.6604,64.7896,64.6327,64.7619,118047.0
2023-05-10 12:10:00,70.17,70.18,70.05,70.12,95016.0,64.7619,64.7712,64.6512,64.7158,95016.0
2023-05-10 12:20:00,70.12,70.31,70.11,70.29,146326.0,64.7158,64.8912,64.7066,64.8727,146326.0
2023-05-10 12:30:00,70.3,70.32,70.12,70.17,127526.0,64.8819,64.9004,64.7158,64.7619,127526.0
2023-05-10 12:40:00,70.17,70.21,70.14,70.14,57553.0,64.7619,64.7989,64.7343,64.7343,57553.0
2023-05-10 12:50:00,70.14,70.21,70.12,70.13,74651.0,64.7343,64.7989,64.7158,64.725,74651.0
2023-05-10 13:00:00,70.13,70.14,70.01,70.04,92006.0,64.725,64.7343,64.6143,64.642,92006.0
2023-05-10 13:10:00,70.04,70.11,70.03,70.09,77712.0,64.642,64.7066,64.6327,64.6881,77712.0
2023-05-10 13:20:00,70.09,70.09,69.9,69.92,70666.0,64.6881,64.6881,64.5128,64.5312,70666.0
2023-05-10 13:30:00,69.92,69.96,69.72,69.73,60331.0,64.5312,64.5681,64.3466,64.3559,60331.0
2023-05-10 13:40:00,69.73,69.74,69.65,69.68,86806.0,64.3559,64.3651,64.282,64.3097,86806.0
2023-05-10 13:50:00,69.68,69.68,69.57,69.58,139399.0,64.3097,64.3097,64.2082,64.2174,139399.0
2023-05-10 14:00:00,69.58,69.69,69.58,69.65,57832.0,64.2174,64.3189,64.2174,64.282,57832.0
2023-05-10 14:10:00,69.65,69.66,69.55,69.56,66689.0,64.282,64.2912,64.1897,64.199,66689.0
2023-05-10 14:20:00,69.56,69.57,69.41,69.49,186141.0,64.199,64.2082,64.0605,64.1343,186141.0
2023-05-10 14:30:00,69.48,69.57,69.48,69.52,85088.0,64.1251,64.2082,64.1251,64.162,85088.0
2023-05-10 14:40:00,69.51,69.62,69.49,69.5,100628.0,64.1528,64.2543,64.1343,64.1436,100628.0
2023-05-10 14:50:00,69.51,69.54,69.39,69.48,89140.0,64.1528,64.1805,64.0421,64.1251,89140.0
2023-05-10 15:00:00,69.46,69.55,69.46,69.53,73330.0,64.1067,64.1897,64.1067,64.1713,73330.0
2023-05-10 15:10:00,69.53,69.55,69.45,69.54,104037.0,64.1713,64.1897,64.0974,64.1805,104037.0
2023-05-10 15:20:00,69.54,69.74,69.53,69.67,135887.0,64.1805,64.3651,64.1713,64.3005,135887.0
2023-05-10 15:30:00,69.67,69.8,69.64,69.73,211748.0,64.3005,64.4205,64.2728,64.3559,211748.0
2023-05-10 15:40:00,69.73,69.8,69.69,69.75,109485.0,64.3559,64.4205,64.3189,64.3743,109485.0
2023-05-10 15:50:00,69.74,69.74,69.58,69.71,348553.0,64.3651,64.3651,64.2174,64.3374,348553.0
2023-05-11 09:30:00,69.2,69.4,69.02,69.38,249597.0,63.8667,64.0513,63.7006,64.0328,249597.0
2023-05-11 09:40:00,69.4,69.63,69.35,69.36,135424.0,64.0513,64.2636,64.0051,64.0144,135424.0
2023-05-11 09:50:00,69.35,69.45,69.26,69.3,103660.0,64.0051,64.0974,63.9221,63.959,103660.0
2023-05-11 10:00:00,69.3,69.38,69.25,69.27,118331.0,63.959,64.0328,63.9128,63.9313,118331.0
2023-05-11 10:10:00,69.27,69.34,69.17,69.17,185374.0,63.9313,63.9959,63.839,63.839,185374.0
2023-05-11 10:20:00,69.16,69.26,69.06,69.21,135891.0,63.8298,63.9221,63.7375,63.8759,135891.0
2023-05-11 10:30:00,69.22,69.29,69.08,69.11,116529.0,63.8852,63.9498,63.7559,63.7836,116529.0
2023-05-11 10:40:00,69.09,69.18,69.06,69.12,101021.0,63.7652,63.8482,63.7375,63.7929,101021.0
2023-05-11 10:50:00,69.13,69.23,69.06,69.21,118213.0,63.8021,63.8944,63.7375,63.8759,118213.0
2023-05-11 11:00:00,69.22,69.28,69.14,69.14,115735.0,63.8852,63.9405,63.8113,63.8113,115735.0
2023-05-11 11:10:00,69.13,69.14,68.91,68.91,189933.0,63.8021,63.8113,63.5991,63.5991,189933.0
2023-05-11 11:20:00,68.91,68.92,68.81,68.84,108486.0,63.5991,63.6083,63.5068,63.5344,108486.0
2023-05-11 11:30:00,68.83,68.98,68.82,68.95,105350.0,63.5252,63.6637,63.516,63.636,105350.0
2023-05-11 11:40:00,68.95,69.06,68.91,69.02,91783.0,63.636,63.7375,63.5991,63.7006,91783.0
2023-05-11 11:50:00,69.02,69.13,68.98,69.01,84813.0,63.7006,63.8021,63.6637,63.6913,84813.0
2023-05-11 12:00:00,69.02,69.16,68.99,69.11,85099.0,63.7006,63.8298,63.6729,63.7836,85099.0
2023-05-11 12:10:00,69.11,69.16,68.97,69.01,132769.0,63.7836,63.8298,63.6544,63.6913,132769.0
2023-05-11 12:20:00,69.0,69.15,68.96,69.05,93605.0,63.6821,63.8206,63.6452,63.7283,93605.0
2023-05-11 12:30:00,69.04,69.12,69.03,69.03,65250.0,63.719,63.7929,63.7098,63.7098,65250.0
2023-05-11 12:40:00,69.03,69.06,68.95,69.02,75529.0,63.7098,63.7375,63.636,63.7006,75529.0
2023-05-11 12:50:00,69.02,69.03,68.96,69.0,49639.0,63.7006,63.7098,63.6452,63.6821,49639.0
2023-05-11 13:00:00,69.0,69.0,68.88,68.97,65864.0,63.6821,63.6821,63.5714,63.6544,65864.0
2023-05-11 13:10:00,68.96,69.08,68.94,69.01,82027.0,63.6452,63.7559,63.6267,63.6913,82027.0
2023-05-11 13:20:00,69.01,69.03,68.9,68.98,92891.0,63.6913,63.7098,63.5898,63.6637,92891.0
2023-05-11 13:30:00,68.97,68.97,68.88,68.91,55125.0,63.6544,63.6544,63.5714,63.5991,55125.0
2023-05-11 13:40:00,68.92,68.95,68.73,68.75,145662.0,63.6083,63.636,63.4329,63.4514,145662.0
2023-05-11 13:50:00,68.74,68.9,68.71,68.89,82371.0,63.4422,63.5898,63.4145,63.5806,82371.0
2023-05-11 14:00:00,68.88,68.9,68.8,68.82,44753.0,63.5714,63.5898,63.4975,63.516,44753.0
2023-05-11 14:10:00,68.82,68.86,68.79,68.79,51582.0,63.516,63.5529,63.4883,63.4883,51582.0
2023-05-11 14:20:00,68.78,68.91,68.76,68.87,56645.0,63.4791,63.5991,63.4606,63.5621,56645.0
2023-05-11 14:30:00,68.87,68.94,68.84,68.93,40603.0,63.5621,63.6267,63.5344,63.6175,40603.0
2023-05-11 14:40:00,68.94,69.03,68.92,68.99,88668.0,63.6267,63.7098,63.6083,63.6729,88668.0
2023-05-11 14:50:00,68.99,69.02,68.94,69.02,86990.0,63.6729,63.7006,63.6267,63.7006,86990.0
2023-05-11 15:00:00,69.02,69.04,68.96,69.01,67912.0,63.7006,63.719,63.6452,63.6913,67912.0
2023-05-11 15:10:00,69.02,69.04,68.89,68.9,80139.0,63.7006,63.719,63.5806,63.5898,80139.0
2023-05-11 15:20:00,68.89,68.92,68.86,68.9,124680.0,63.5806,63.6083,63.5529,63.5898,124680.0
2023-05-11 15:30:00,68.89,68.95,68.86,68.92,118228.0,63.5806,63.636,63.5529,63.6083,118228.0
2023-05-11 15:40:00,68.92,68.98,68.9,68.92,202732.0,63.6083,63.6637,63.5898,63.6083,202732.0
2023-05-11 15:50:00,68.91,69.0,68.83,68.93,368750.0,63.5991,63.6821,63.5252,63.6175,368750.0
2023-05-12 09:30:00,69.01,69.28,69.01,69.28,254734.0,63.6913,63.9405,63.6913,63.9405,254734.0
2023-05-12 09:40:00,69.26,69.28,69.04,69.12,168797.0,63.9221,63.9405,63.719,63.7929,168797.0
2023-05-12 09:50:00,69.12,69.27,69.09,69.2,102508.0,63.7929,63.9313,63.7652,63.8667,102508.0
2023-05-12 10:00:00,69.19,69.25,69.05,69.21,190374.0,63.8575,63.9128,63.7283,63.8759,190374.0
2023-05-12 10:10:00,69.21,69.27,69.17,69.25,99610.0,63.8759,63.9313,63.839,63.9128,99610.0
2023-05-12 10:20:00,69.25,69.32,69.2,69.25,115024.0,63.9128,63.9775,63.8667,63.9128,115024.0
2023-05-12 10:30:00,69.25,69.27,69.05,69.08,71256.0,63.9128,63.9313,63.7283,63.7559,71256.0
2023-05-12 10:40:00,69.08,69.08,68.96,68.98,56167.0,63.7559,63.7559,63.6452,63.6637,56167.0
2023-05-12 10:50:00,68.97,69.0,68.83,68.86,60921.0,63.6544,63.6821,63.5252,63.5529,60921.0
2023-05-12 11:00:00,68.86,68.99,68.86,68.95,42305.0,63.5529,63.6729,63.5529,63.636,42305.0
2023-05-12 11:10:00,68.94,68.99,68.78,68.81,70323.0,63.6267,63.6729,63.4791,63.5068,70323.0
2023-05-12 11:20:00,68.81,68.85,68.74,68.83,100709.0,63.5068,63.5437,63.4422,63.5252,100709.0
2023-05-12 11:30:00,68.82,68.87,68.75,68.77,70631.0,63.516,63.5621,63.4514,63.4698,70631.0
2023-05-12 11:40:00,68.76,68.79,68.73,68.75,59962.0,63.4606,63.4883,63.4329,63.4514,59962.0
2023-05-12 11:50:00,68.75,68.76,68.7,68.75,103965.0,63.4514,63.4606,63.4052,63.4514,103965.0
2023-05-12 12:00:00,68.75,68.78,68.54,68.58,178312.0,63.4514,63.4791,63.2576,63.2945,178312.0
2023-05-12 12:10:00,68.58,68.59,68.48,68.56,104440.0,63.2945,63.3037,63.2022,63.276,104440.0
2023-05-12 12:20:00,68.58,68.58,68.52,68.56,55002.0,63.2945,63.2945,63.2391,63.276,55002.0
2023-05-12 12:30:00,68.57,68.68,68.54,68.63,59278.0,63.2853,63.3868,63.2576,63.3406,59278.0
2023-05-12 12:40:00,68.64,68.67,68.58,68.65,50820.0,63.3499,63.3775,63.2945,63.3591,50820.0
2023-05-12 12:50:00,68.65,68.66,68.56,68.56,50925.0,63.3591,63.3683,63.276,63.276,50925.0
2023-05-12 13:00:00,68.56,68.6,68.48,68.49,72073.0,63.276,63.3129,63.2022,63.2114,72073.0
2023-05-12 13:10:00,68.49,68.57,68.44,68.48,79915.0,63.2114,63.2853,63.1653,63.2022,79915.0
2023-05-12 13:20:00,68.48,68.62,68.46,68.61,54271.0,63.2022,63.3314,63.1837,63.3222,54271.0
2023-05-12 13:30:00,68.6,68.62,68.41,68.41,139094.0,63.3129,63.3314,63.1376,63.1376,139094.0
2023-05-12 13:40:00,68.42,68.47,68.36,68.36,98192.0,63.1468,63.193,63.0914,63.0914,98192.0
2023-05-12 13:50:00,68.37,68.38,68.33,68.35,67342.0,63.1007,63.1099,63.0638,63.0822,67342.0
2023-05-12 14:00:00,68.35,68.49,68.32,68.48,64700.0,63.0822,63.2114,63.0545,63.2022,64700.0
2023-05-12 14:10:00,68.48,68.5,68.41,68.42,64721.0,63.2022,63.2206,63.1376,63.1468,64721.0
2023-05-12 14:20:00,68.42,68.51,68.4,68.48,56819.0,63.1468,63.2299,63.1284,63.2022,56819.0
2023-05-12 14:30:00,68.48,68.51,68.31,68.32,122181.0,63.2022,63.2299,63.0453,63.0545,122181.0
2023-05-12 14:40:00,68.32,68.36,68.27,68.34,55224.0,63.0545,63.0914,63.0084,63.073,55224.0
2023-05-12 14:50:00,68.35,68.47,68.33,68.45,56794.0,63.0822,63.193,63.0638,63.1745,56794.0
2023-05-12 15:00:00,68.45,68.55,68.4,68.55,79658.0,63.1745,63.2668,63.1284,63.2668,79658.0
2023-05-12 15:10:00,68.55,68.56,68.45,68.53,70833.0,63.2668,63.276,63.1745,63.2483,70833.0
2023-05-12 15:20:00,68.53,68.59,68.52,68.57,124951.0,63.2483,63.3037,63.2391,63.2853,124951.0
2023-05-12 15:30:00,68.58,68.6,68.5,68.52,100725.0,63.2945,63.3129,63.2206,63.2391,100725.0
2023-05-12 15:40:00,68.53,68.55,68.5,68.53,105306.0,63.2483,63.2668,63.2206,63.2483,105306.0
2023-05-12 15:50:00,68.52,68.6,68.48,68.57,306495.0,63.2391,63.3129,63.2022,63.2853,306495.0
2023-05-15 09:30:00,68.58,68.82,68.48,68.76,225729.0,63.2945,63.516,63.2022,63.4606,225729.0
2023-05-15 09:40:00,68.75,68.77,68.35,68.44,87558.0,63.4514,63.4698,63.0822,63.1653,87558.0
2023-05-15 09:50:00,68.44,68.53,68.28,68.28,93499.0,63.1653,63.2483,63.0176,63.0176,93499.0
2023-05-15 10:00:00,68.28,68.54,68.27,68.37,122099.0,63.0176,63.2576,63.0084,63.1007,122099.0
2023-05-15 10:10:00,68.36,68.41,68.28,68.32,73803.0,63.0914,63.1376,63.0176,63.0545,73803.0
2023-05-15 10:20:00,68.32,68.41,68.3,68.31,46389.0,63.0545,63.1376,63.0361,63.0453,46389.0
2023-05-15 10:30:00,68.31,68.33,68.21,68.25,98554.0,63.0453,63.0638,62.953,62.9899,98554.0
2023-05-15 10:40:00,68.26,68.3,68.22,68.28,71006.0,62.9991,63.0361,62.9622,63.0176,71006.0
2023-05-15 10:50:00,68.29,68.39,68.26,68.38,75752.0,63.0268,63.1191,62.9991,63.1099,75752.0
2023-05-15 11:00:00,68.37,68.44,68.32,68.38,65879.0,63.1007,63.1653,63.0545,63.1099,65879.0
2023-05-15 11:10:00,68.38,68.4,68.31,68.37,47990.0,63.1099,63.1284,63.0453,63.1007,47990.0
2023-05-15 11:20:00,68.37,68.5,68.34,68.43,85019.0,63.1007,63.2206,63.073,63.156,85019.0
2023-05-15 11:30:00,68.42,68.47,68.39,68.45,114969.0,63.1468,63.193,63.1191,63.1745,114969.0
2023-05-15 11:40:00,68.45,68.45,68.3,68.36,96072.0,63.1745,63.1745,63.0361,63.0914,96072.0
2023-05-15 11:50:00,68.36,68.38,68.3,68.34,77610.0,63.0914,63.1099,63.0361,63.073,77610.0
2023-05-15 12:00:00,68.35,68.42,68.29,68.35,78991.0,63.0822,63.1468,63.0268,63.0822,78991.0
2023-05-15 12:10:00,68.36,68.51,68.35,68.5,103295.0,63.0914,63.2299,63.0822,63.2206,103295.0
2023-05-15 12:20:00,68.51,68.57,68.45,68.56,79611.0,63.2299,63.2853,63.1745,63.276,79611.0
2023-05-15 12:30:00,68.56,68.6,68.5,68.56,73283.0,63.276,63.3129,63.2206,63.276,73283.0
2023-05-15 12:40:00,68.57,68.71,68.55,68.64,58874.0,63.2853,63.4145,63.2668,63.3499,58874.0
2023-05-15 12:50:00,68.65,68.73,68.59,68.72,56202.0,63.3591,63.4329,63.3037,63.4237,56202.0
2023-05-15 13:00:00,68.73,68.75,68.68,68.74,33416.0,63.4329,63.4514,63.3868,63.4422,33416.0
2023-05-15 13:10:00,68.74,68.81,68.74,68.75,54204.0,63.4422,63.5068,63.4422,63.4514,54204.0
2023-05-15 13:20:00,68.75,68.77,68.51,68.52,113893.0,63.4514,63.4698,63.2299,63.2391,113893.0
2023-05-15 13:30:00,68.52,68.55,68.44,68.48,101332.0,63.2391,63.2668,63.1653,63.2022,101332.0
2023-05-15 13:40:00,68.47,68.5,68.41,68.47,51257.0,63.193,63.2206,63.1376,63.193,51257.0
2023-05-15 13:50:00,68.47,68.54,68.44,68.51,49471.0,63.193,63.2576,63.1653,63.2299,49471.0
2023-05-15 14:00:00,68.51,68.59,68.51,68.58,58124.0,63.2299,63.3037,63.2299,63.2945,58124.0
2023-05-15 14:10:00,68.57,68.6,68.5,68.53,71389.0,63.2853,63.3129,63.2206,63.2483,71389.0
2023-05-15 14:20:00,68.53,68.56,68.47,68.48,46745.0,63.2483,63.276,63.193,63.2022,46745.0
2023-05-15 14:30:00,68.48,68.7,68.47,68.65,105577.0,63.2022,63.4052,63.193,63.3591,105577.0
2023-05-15 14:40:00,68.66,68.66,68.6,68.64,60589.0,63.3683,63.3683,63.3129,63.3499,60589.0
2023-05-15 14:50:00,68.64,68.67,68.6,68.65,49277.0,63.3499,63.3775,63.3129,63.3591,49277.0
2023-05-15 15:00:00,68.66,68.73,68.65,68.71,80449.0,63.3683,63.4329,63.3591,63.4145,80449.0
2023-05-15 15:10:00,68.72,68.75,68.66,68.75,99910.0,63.4237,63.4514,63.3683,63.4514,99910.0
2023-05-15 15:20:00,68.74,68.81,68.71,68.73,82073.0,63.4422,63.5068,63.4145,63.4329,82073.0
2023-05-15 15:30:00,68.73,68.89,68.72,68.87,78797.0,63.4329,63.5806,63.4237,63.5621,78797.0
2023-05-15 15:40:00,68.88,68.88,68.74,68.8,130470.0,63.5714,63.5714,63.4422,63.4975,130470.0
2023-05-15 15:50:00,68.81,68.87,68.7,68.86,398940.0,63.5068,63.5621,63.4052,63.5529,398940.0
2023-05-16 09:30:00,68.64,68.74,68.34,68.37,318739.0,63.3499,63.4422,63.073,63.1007,318739.0
2023-05-16 09:40:00,68.38,68.5,68.05,68.05,298857.0,63.1099,63.2206,62.8053,62.8053,298857.0
2023-05-16 09:50:00,68.06,68.07,67.8,67.88,204193.0,62.8146,62.8238,62.5746,62.6484,204193.0
2023-05-16 10:00:00,67.87,67.99,67.81,67.88,141190.0,62.6392,62.75,62.5838,62.6484,141190.0
2023-05-16 10:10:00,67.88,67.88,67.7,67.84,180299.0,62.6484,62.6484,62.4823,62.6115,180299.0
2023-05-16 10:20:00,67.84,67.84,67.72,67.81,98570.0,62.6115,62.6115,62.5008,62.5838,98570.0
2023-05-16 10:30:00,67.81,67.83,67.71,67.73,137244.0,62.5838,62.6023,62.4915,62.51,137244.0
2023-05-16 10:40:00,67.72,67.82,67.63,67.81,208518.0,62.5008,62.5931,62.4177,62.5838,208518.0
2023-05-16 10:50:00,67.8,67.81,67.73,67.76,104143.0,62.5746,62.5838,62.51,62.5377,104143.0
2023-05-16 11:00:00,67.76,67.77,67.51,67.52,102310.0,62.5377,62.5469,62.3069,62.3162,102310.0
2023-05-16 11:10:00,67.51,67.55,67.44,67.46,170373.0,62.3069,62.3439,62.2423,62.2608,170373.0
2023-05-16 11:20:00,67.45,67.57,67.45,67.5,153824.0,62.2516,62.3623,62.2516,62.2977,153824.0
2023-05-16 11:30:00,67.51,67.53,67.4,67.5,137988.0,62.3069,62.3254,62.2054,62.2977,137988.0
2023-05-16 11:40:00,67.51,67.55,67.37,67.45,244711.0,62.3069,62.3439,62.1777,62.2516,244711.0
2023-05-16 11:50:00,67.46,67.56,67.34,67.37,123464.0,62.2608,62.3531,62.1501,62.1777,123464.0
2023-05-16 12:00:00,67.37,67.41,67.34,67.39,127878.0,62.1777,62.2147,62.1501,62.1962,127878.0
2023-05-16 12:10:00,67.39,67.49,67.31,67.32,162953.0,62.1962,62.2885,62.1224,62.1316,162953.0
2023-05-16 12:20:00,67.33,67.36,67.28,67.31,144590.0,62.1408,62.1685,62.0947,62.1224,144590.0
2023-05-16 12:30:00,67.32,67.35,67.24,67.32,102347.0,62.1316,62.1593,62.0578,62.1316,102347.0
2023-05-16 12:40:00,67.33,67.4,67.29,67.37,143614.0,62.1408,62.2054,62.1039,62.1777,143614.0
2023-05-16 12:50:00,67.37,67.49,67.34,67.48,165526.0,62.1777,62.2885,62.1501,62.2793,165526.0
2023-05-16 13:00:00,67.49,67.51,67.4,67.4,133244.0,62.2885,62.3069,62.2054,62.2054,133244.0
2023-05-16 13:10:00,67.4,67.52,67.4,67.48,150713.0,62.2054,62.3162,62.2054,62.2793,150713.0
2023-05-16 13:20:00,67.47,67.58,67.45,67.48,113595.0,62.27,62.3716,62.2516,62.2793,113595.0
2023-05-16 13:30:00,67.48,67.53,67.44,67.47,109641.0,62.2793,62.3254,62.2423,62.27,109641.0
2023-05-16 13:40:00,67.46,67.47,67.3,67.43,192018.0,62.2608,62.27,62.1131,62.2331,192018.0
2023-05-16 13:50:00,67.42,67.53,67.42,67.5,123878.0,62.2239,62.3254,62.2239,62.2977,123878.0
2023-05-16 14:00:00,67.49,67.51,67.31,67.33,100000.0,62.2885,62.3069,62.1224,62.1408,100000.0
2023-05-16 14:10:00,67.33,67.37,67.3,67.37,102506.0,62.1408,62.1777,62.1131,62.1777,102506.0
2023-05-16 14:20:00,67.37,67.41,67.31,67.34,79938.0,62.1777,62.2147,62.1224,62.1501,79938.0
2023-05-16 14:30:00,67.35,67.43,67.3,67.42,89509.0,62.1593,62.2331,62.1131,62.2239,89509.0
2023-05-16 14:40:00,67.42,67.51,67.42,67.45,80181.0,62.2239,62.3069,62.2239,62.2516,80181.0
2023-05-16 14:50:00,67.45,67.53,67.44,67.49,83784.0,62.2516,62.3254,62.2423,62.2885,83784.0
2023-05-16 15:00:00,67.48,67.5,67.44,67.47,86304.0,62.2793,62.2977,62.2423,62.27,86304.0
2023-05-16 15:10:00,67.46,67.53,67.4,67.41,126395.0,62.2608,62.3254,62.2054,62.2147,126395.0
2023-05-16 15:20:00,67.41,67.46,67.38,67.39,122054.0,62.2147,62.2608,62.187,62.1962,122054.0
2023-05-16 15:30:00,67.39,67.44,67.3,67.35,189401.0,62.1962,62.2423,62.1131,62.1593,189401.0
2023-05-16 15:40:00,67.35,67.37,67.27,67.27,191137.0,62.1593,62.1777,62.0854,62.0854,191137.0
2023-05-16 15:50:00,67.27,67.28,67.05,67.09,753868.0,62.0854,62.0947,61.8824,61.9193,753868.0
2023-05-17 09:30:00,67.11,67.46,67.1,67.45,228541.0,61.9378,62.2608,61.9285,62.2516,228541.0
2023-05-17 09:40:00,67.45,67.51,67.28,67.29,115306.0,62.2516,62.3069,62.0947,62.1039,115306.0
2023-05-17 09:50:00,67.29,67.4,67.14,67.3,110934.0,62.1039,62.2054,61.9655,62.1131,110934.0
2023-05-17 10:00:00,67.31,67.4,67.25,67.28,86075.0,62.1224,62.2054,62.067,62.0947,86075.0
2023-05-17 10:10:00,67.28,67.33,67.21,67.22,80316.0,62.0947,62.1408,62.0301,62.0393,80316.0
2023-05-17 10:20:00,67.22,67.53,67.21,67.5,231783.0,62.0393,62.3254,62.0301,62.2977,231783.0
2023-05-17 10:30:00,67.5,67.69,67.49,67.63,100515.0,62.2977,62.4731,62.2885,62.4177,100515.0
2023-05-17 10:40:00,67.63,67.66,67.45,67.51,760218.0,62.4177,62.4454,62.2516,62.3069,760218.0
2023-05-17 10:50:00,67.51,67.63,67.44,67.63,336582.0,62.3069,62.4177,62.2423,62.4177,336582.0
2023-05-17 11:00:00,67.63,67.7,67.56,67.68,278557.0,62.4177,62.4823,62.3531,62.4638,278557.0
2023-05-17 11:10:00,67.68,67.9,67.62,67.76,1105869.0,62.4638,62.6669,62.4085,62.5377,1105869.0
2023-05-17 11:20:00,67.76,67.84,67.71,67.73,114982.0,62.5377,62.6115,62.4915,62.51,114982.0
2023-05-17 11:30:00,67.71,67.75,67.63,67.72,92499.0,62.4915,62.5285,62.4177,62.5008,92499.0
2023-05-17 11:40:00,67.73,67.8,67.69,67.8,86873.0,62.51,62.5746,62.4731,62.5746,86873.0
2023-05-17 11:50:00,67.8,67.88,67.79,67.83,87550.0,62.5746,62.6484,62.5654,62.6023,87550.0
2023-05-17 12:00:00,67.84,67.85,67.78,67.84,117974.0,62.6115,62.6207,62.5561,62.6115,117974.0
2023-05-17 12:10:00,67.84,67.89,67.74,67.78,188390.0,62.6115,62.6577,62.5192,62.5561,188390.0
2023-05-17 12:20:00,67.78,67.86,67.75,67.81,146326.0,62.5561,62.63,62.5285,62.5838,146326.0
2023-05-17 12:30:00,67.81,68.06,67.81,68.05,179030.0,62.5838,62.8146,62.5838,62.8053,179030.0
2023-05-17 12:40:00,68.06,68.27,68.05,68.26,84893.0,62.8146,63.0084,62.8053,62.9991,84893.0
2023-05-17 12:50:00,68.27,68.38,68.2,68.35,189650.0,63.0084,63.1099,62.9438,63.0822,189650.0
2023-05-17 13:00:00,68.34,68.52,68.33,68.46,179994.0,63.073,63.2391,63.0638,63.1837,179994.0
2023-05-17 13:10:00,68.45,68.51,68.4,68.42,114468.0,63.1745,63.2299,63.1284,63.1468,114468.0
2023-05-17 13:20:00,68.42,68.67,68.41,68.66,164684.0,63.1468,63.3775,63.1376,63.3683,164684.0
2023-05-17 13:30:00,68.66,68.78,68.66,68.67,120634.0,63.3683,63.4791,63.3683,63.3775,120634.0
2023-05-17 13:40:00,68.67,68.87,68.67,68.85,142355.0,63.3775,63.5621,63.3775,63.5437,142355.0
2023-05-17 13:50:00,68.84,68.88,68.72,68.79,111048.0,63.5344,63.5714,63.4237,63.4883,111048.0
2023-05-17 14:00:00,68.79,68.8,68.62,68.66,155646.0,63.4883,63.4975,63.3314,63.3683,155646.0
2023-05-17 14:10:00,68.65,68.86,68.64,68.86,77227.0,63.3591,63.5529,63.3499,63.5529,77227.0
2023-05-17 14:20:00,68.86,68.95,68.85,68.93,140151.0,63.5529,63.636,63.5437,63.6175,140151.0
2023-05-17 14:30:00,68.93,68.95,68.81,68.84,97243.0,63.6175,63.636,63.5068,63.5344,97243.0
2023-05-17 14:40:00,68.84,68.87,68.79,68.87,72098.0,63.5344,63.5621,63.4883,63.5621,72098.0
2023-05-17 14:50:00,68.87,68.88,68.73,68.75,136933.0,63.5621,63.5714,63.4329,63.4514,136933.0
2023-05-17 15:00:00,68.75,69.02,68.72,69.01,201738.0,63.4514,63.7006,63.4237,63.6913,201738.0
2023-05-17 15:10:00,69.02,69.25,69.02,69.2,410929.0,63.7006,63.9128,63.7006,63.8667,410929.0
2023-05-17 15:20:00,69.2,69.21,69.0,69.09,261429.0,63.8667,63.8759,63.6821,63.7652,261429.0
2023-05-17 15:30:00,69.08,69.17,69.03,69.08,265251.0,63.7559,63.839,63.7098,63.7559,265251.0
2023-05-17 15:40:00,69.07,69.35,69.05,69.33,291174.0,63.7467,64.0051,63.7283,63.9867,291174.0
2023-05-17 15:50:00,69.33,69.45,69.3,69.43,654842.0,63.9867,64.0974,63.959,64.079,654842.0
2023-05-18 09:30:00,69.25,69.25,68.39,68.83,297808.0,63.9128,63.9128,63.1191,63.5252,297808.0
2023-05-18 09:40:00,68.8,68.9,68.63,68.78,123058.0,63.4975,63.5898,63.3406,63.4791,123058.0
2023-05-18 09:50:00,68.77,68.78,68.5,68.57,214343.0,63.4698,63.4791,63.2206,63.2853,214343.0
2023-05-18 10:00:00,68.58,68.59,68.12,68.28,225239.0,63.2945,63.3037,62.8699,63.0176,225239.0
2023-05-18 10:10:00,68.27,68.7,68.25,68.69,184350.0,63.0084,63.4052,62.9899,63.396,184350.0
2023-05-18 10:20:00,68.69,69.0,68.69,68.95,150928.0,63.396,63.6821,63.396,63.636,150928.0
2023-05-18 10:30:00,68.95,68.98,68.78,68.93,557353.0,63.636,63.6637,63.4791,63.6175,557353.0
2023-05-18 10:40:00,68.92,68.99,68.75,68.77,357183.0,63.6083,63.6729,63.4514,63.4698,357183.0
2023-05-18 10:50:00,68.77,68.88,68.67,68.68,211344.0,63.4698,63.5714,63.3775,63.3868,211344.0
2023-05-18 11:00:00,68.69,68.83,68.65,68.81,168620.0,63.396,63.5252,63.3591,63.5068,168620.0
2023-05-18 11:10:00,68.81,68.83,68.56,68.65,302431.0,63.5068,63.5252,63.276,63.3591,302431.0
2023-05-18 11:20:00,68.65,68.65,68.48,68.51,226527.0,63.3591,63.3591,63.2022,63.2299,226527.0
2023-05-18 11:30:00,68.52,68.61,68.4,68.55,167395.0,63.2391,63.3222,63.1284,63.2668,167395.0
2023-05-18 11:40:00,68.55,68.56,68.37,68.53,486719.0,63.2668,63.276,63.1007,63.2483,486719.0
2023-05-18 11:50:00,68.53,68.71,68.49,68.56,175585.0,63.2483,63.4145,63.2114,63.276,175585.0
2023-05-18 12:00:00,68.55,68.67,68.45,68.57,456680.0,63.2668,63.3775,63.1745,63.2853,456680.0
2023-05-18 12:10:00,68.57,68.66,68.48,68.57,146190.0,63.2853,63.3683,63.2022,63.2853,146190.0
2023-05-18 12:20:00,68.58,68.64,68.48,68.63,383252.0,63.2945,63.3499,63.2022,63.3406,383252.0
2023-05-18 12:30:00,68.62,68.81,68.59,68.77,135379.0,63.3314,63.5068,63.3037,63.4698,135379.0
2023-05-18 12:40:00,68.76,68.8,68.67,68.72,91497.0,63.4606,63.4975,63.3775,63.4237,91497.0
2023-05-18 12:50:00,68.71,68.71,68.53,68.59,144590.0,63.4145,63.4145,63.2483,63.3037,144590.0
2023-05-18 13:00:00,68.59,68.61,68.5,68.61,105473.0,63.3037,63.3222,63.2206,63.3222,105473.0
2023-05-18 13:10:00,68.6,68.69,68.57,68.66,81624.0,63.3129,63.396,63.2853,63.3683,81624.0
2023-05-18 13:20:00,68.65,68.77,68.57,68.57,139832.0,63.3591,63.4698,63.2853,63.2853,139832.0
2023-05-18 13:30:00,68.57,68.61,68.39,68.44,98377.0,63.2853,63.3222,63.1191,63.1653,98377.0
2023-05-18 13:40:00,68.42,68.44,68.26,68.4,183482.0,63.1468,63.1653,62.9991,63.1284,183482.0
2023-05-18 13:50:00,68.4,68.43,68.31,68.39,60505.0,63.1284,63.156,63.0453,63.1191,60505.0
2023-05-18 14:00:00,68.39,68.54,68.36,68.53,52646.0,63.1191,63.2576,63.0914,63.2483,52646.0
2023-05-18 14:10:00,68.53,68.64,68.49,68.59,89184.0,63.2483,63.3499,63.2114,63.3037,89184.0
2023-05-18 14:20:00,68.59,68.78,68.58,68.68,179677.0,63.3037,63.4791,63.2945,63.3868,179677.0
2023-05-18 14:30:00,68.69,68.82,68.66,68.7,178421.0,63.396,63.516,63.3683,63.4052,178421.0
2023-05-18 14:40:00,68.7,68.71,68.59,68.64,85231.0,63.4052,63.4145,63.3037,63.3499,85231.0
2023-05-18 14:50:00,68.64,68.7,68.61,68.68,62687.0,63.3499,63.4052,63.3222,63.3868,62687.0
2023-05-18 15:00:00,68.69,68.86,68.68,68.84,97407.0,63.396,63.5529,63.3868,63.5344,97407.0
2023-05-18 15:10:00,68.84,68.94,68.82,68.92,155533.0,63.5344,63.6267,63.516,63.6083,155533.0
2023-05-18 15:20:00,68.93,68.95,68.82,68.91,111550.0,63.6175,63.636,63.516,63.5991,111550.0
2023-05-18 15:30:00,68.91,69.0,68.87,68.98,187459.0,63.5991,63.6821,63.5621,63.6637,187459.0
2023-05-18 15:40:00,68.98,69.22,68.98,69.21,280711.0,63.6637,63.8852,63.6637,63.8759,280711.0
2023-05-18 15:50:00,69.22,69.42,69.21,69.31,682661.0,63.8852,64.0697,63.8759,63.9682,682661.0
2023-05-19 09:30:00,69.34,69.8,69.29,69.67,396909.0,63.9959,64.4205,63.9498,64.3005,396909.0
2023-05-19 09:40:00,69.66,69.8,69.53,69.69,128833.0,64.2912,64.4205,64.1713,64.3189,128833.0
2023-05-19 09:50:00,69.69,69.77,69.65,69.73,124944.0,64.3189,64.3928,64.282,64.3559,124944.0
2023-05-19 10:00:00,69.72,69.78,69.53,69.62,196305.0,64.3466,64.402,64.1713,64.2543,196305.0
2023-05-19 10:10:00,69.61,69.7,69.57,69.61,113718.0,64.2451,64.3282,64.2082,64.2451,113718.0
2023-05-19 10:20:00,69.61,69.8,69.57,69.75,138064.0,64.2451,64.4205,64.2082,64.3743,138064.0
2023-05-19 10:30:00,69.75,69.8,69.66,69.79,124773.0,64.3743,64.4205,64.2912,64.4112,124773.0
2023-05-19 10:40:00,69.78,69.89,69.7,69.7,119361.0,64.402,64.5035,64.3282,64.3282,119361.0
2023-05-19 10:50:00,69.7,69.84,69.69,69.77,113930.0,64.3282,64.4574,64.3189,64.3928,113930.0
2023-05-19 11:00:00,69.78,69.89,69.67,69.69,74702.0,64.402,64.5035,64.3005,64.3189,74702.0
2023-05-19 11:10:00,69.69,69.71,69.49,69.53,152531.0,64.3189,64.3374,64.1343,64.1713,152531.0
2023-05-19 11:20:00,69.54,69.69,69.49,69.49,88668.0,64.1805,64.3189,64.1343,64.1343,88668.0
2023-05-19 11:30:00,69.48,69.56,69.21,69.31,141235.0,64.1251,64.199,63.8759,63.9682,141235.0
2023-05-19 11:40:00,69.31,69.47,69.22,69.38,94212.0,63.9682,64.1159,63.8852,64.0328,94212.0
2023-05-19 11:50:00,69.38,69.38,69.24,69.25,87703.0,64.0328,64.0328,63.9036,63.9128,87703.0
2023-05-19 12:00:00,69.26,69.34,69.23,69.24,76073.0,63.9221,63.9959,63.8944,63.9036,76073.0
2023-05-19 12:10:00,69.25,69.27,69.14,69.27,103192.0,63.9128,63.9313,63.8113,63.9313,103192.0
2023-05-19 12:20:00,69.27,69.35,69.26,69.28,102111.0,63.9313,64.0051,63.9221,63.9405,102111.0
2023-05-19 12:30:00,69.28,69.28,69.17,69.25,93052.0,63.9405,63.9405,63.839,63.9128,93052.0
2023-05-19 12:40:00,69.24,69.29,69.18,69.28,137061.0,63.9036,63.9498,63.8482,63.9405,137061.0
2023-05-19 12:50:00,69.29,69.34,69.25,69.28,62198.0,63.9498,63.9959,63.9128,63.9405,62198.0
2023-05-19 13:00:00,69.28,69.35,69.27,69.27,119550.0,63.9405,64.0051,63.9313,63.9313,119550.0
2023-05-19 13:10:00,69.28,69.39,69.28,69.34,62838.0,63.9405,64.0421,63.9405,63.9959,62838.0
2023-05-19 13:20:00,69.34,69.37,69.29,69.29,48537.0,63.9959,64.0236,63.9498,63.9498,48537.0
2023-05-19 13:30:00,69.3,69.43,69.29,69.32,128890.0,63.959,64.079,63.9498,63.9775,128890.0
2023-05-19 13:40:00,69.33,69.39,69.32,69.36,82292.0,63.9867,64.0421,63.9775,64.0144,82292.0
2023-05-19 13:50:00,69.35,69.38,69.24,69.31,89881.0,64.0051,64.0328,63.9036,63.9682,89881.0
2023-05-19 14:00:00,69.3,69.32,69.22,69.31,81685.0,63.959,63.9775,63.8852,63.9682,81685.0
2023-05-19 14:10:00,69.3,69.32,69.15,69.26,108831.0,63.959,63.9775,63.8206,63.9221,108831.0
2023-05-19 14:20:00,69.26,69.34,69.24,69.32,83854.0,63.9221,63.9959,63.9036,63.9775,83854.0
2023-05-19 14:30:00,69.32,69.38,69.31,69.34,109431.0,63.9775,64.0328,63.9682,63.9959,109431.0
2023-05-19 14:40:00,69.34,69.39,69.33,69.37,121645.0,63.9959,64.0421,63.9867,64.0236,121645.0
2023-05-19 14:50:00,69.37,69.39,69.29,69.31,109335.0,64.0236,64.0421,63.9498,63.9682,109335.0
2023-05-19 15:00:00,69.31,69.31,69.2,69.21,140104.0,63.9682,63.9682,63.8667,63.8759,140104.0
2023-05-19 15:10:00,69.21,69.29,69.2,69.28,85168.0,63.8759,63.9498,63.8667,63.9405,85168.0
2023-05-19 15:20:00,69.28,69.29,69.25,69.25,77665.0,63.9405,63.9498,63.9128,63.9128,77665.0
2023-05-19 15:30:00,69.26,69.28,69.21,69.27,174477.0,63.9221,63.9405,63.8759,63.9313,174477.0
2023-05-19 15:40:00,69.27,69.3,69.24,69.26,137331.0,63.9313,63.959,63.9036,63.9221,137331.0
2023-05-19 15:50:00,69.26,69.4,69.21,69.38,705703.0,63.9221,64.0513,63.8759,64.0328,705703.0
2023-05-22 09:30:00,69.79,69.85,69.41,69.46,163119.0,64.4112,64.4666,64.0605,64.1067,163119.0
2023-05-22 09:40:00,69.45,69.49,69.0,69.02,176381.0,64.0974,64.1343,63.6821,63.7006,176381.0
2023-05-22 09:50:00,69.03,69.04,68.71,68.81,187407.0,63.7098,63.719,63.4145,63.5068,187407.0
2023-05-22 10:00:00,68.8,68.9,68.73,68.78,181437.0,63.4975,63.5898,63.4329,63.4791,181437.0
2023-05-22 10:10:00,68.77,69.05,68.75,68.96,110702.0,63.4698,63.7283,63.4514,63.6452,110702.0
2023-05-22 10:20:00,68.98,69.06,68.92,69.04,100889.0,63.6637,63.7375,63.6083,63.719,100889.0
2023-05-22 10:30:00,69.04,69.07,68.93,68.98,63711.0,63.719,63.7467,63.6175,63.6637,63711.0
2023-05-22 10:40:00,68.98,68.99,68.81,68.82,64994.0,63.6637,63.6729,63.5068,63.516,64994.0
2023-05-22 10:50:00,68.81,68.88,68.72,68.87,191045.0,63.5068,63.5714,63.4237,63.5621,191045.0
2023-05-22 11:00:00,68.88,69.13,68.87,69.06,196371.0,63.5714,63.8021,63.5621,63.7375,196371.0
2023-05-22 11:10:00,69.06,69.11,69.0,69.09,58175.0,63.7375,63.7836,63.6821,63.7652,58175.0
2023-05-22 11:20:00,69.1,69.13,68.85,69.04,160573.0,63.7744,63.8021,63.5437,63.719,160573.0
2023-05-22 11:30:00,69.03,69.15,69.02,69.14,66553.0,63.7098,63.8206,63.7006,63.8113,66553.0
2023-05-22 11:40:00,69.13,69.16,69.08,69.11,49589.0,63.8021,63.8298,63.7559,63.7836,49589.0
2023-05-22 11:50:00,69.11,69.25,69.09,69.18,52182.0,63.7836,63.9128,63.7652,63.8482,52182.0
2023-05-22 12:00:00,69.2,69.26,69.17,69.21,38693.0,63.8667,63.9221,63.839,63.8759,38693.0
2023-05-22 12:10:00,69.2,69.25,69.19,69.25,40023.0,63.8667,63.9128,63.8575,63.9128,40023.0
2023-05-22 12:20:00,69.24,69.28,69.16,69.28,48730.0,63.9036,63.9405,63.8298,63.9405,48730.0
2023-05-22 12:30:00,69.27,69.33,69.19,69.2,47927.0,63.9313,63.9867,63.8575,63.8667,47927.0
2023-05-22 12:40:00,69.2,69.24,69.18,69.2,50380.0,63.8667,63.9036,63.8482,63.8667,50380.0
2023-05-22 12:50:00,69.2,69.25,69.18,69.2,46754.0,63.8667,63.9128,63.8482,63.8667,46754.0
2023-05-22 13:00:00,69.2,69.27,69.2,69.24,59668.0,63.8667,63.9313,63.8667,63.9036,59668.0
2023-05-22 13:10:00,69.25,69.3,69.15,69.24,92900.0,63.9128,63.959,63.8206,63.9036,92900.0
2023-05-22 13:20:00,69.23,69.25,69.15,69.17,45601.0,63.8944,63.9128,63.8206,63.839,45601.0
2023-05-22 13:30:00,69.17,69.25,69.15,69.23,56084.0,63.839,63.9128,63.8206,63.8944,56084.0
2023-05-22 13:40:00,69.23,69.3,69.23,69.3,45548.0,63.8944,63.959,63.8944,63.959,45548.0
2023-05-22 13:50:00,69.29,69.31,69.25,69.25,66982.0,63.9498,63.9682,63.9128,63.9128,66982.0
2023-05-22 14:00:00,69.26,69.3,69.15,69.3,111063.0,63.9221,63.959,63.8206,63.959,111063.0
2023-05-22 14:10:00,69.3,69.41,69.29,69.41,86402.0,63.959,64.0605,63.9498,64.0605,86402.0
2023-05-22 14:20:00,69.41,69.42,69.33,69.36,62124.0,64.0605,64.0697,63.9867,64.0144,62124.0
2023-05-22 14:30:00,69.36,69.44,69.35,69.42,54580.0,64.0144,64.0882,64.0051,64.0697,54580.0
2023-05-22 14:40:00,69.42,69.54,69.41,69.51,65928.0,64.0697,64.1805,64.0605,64.1528,65928.0
2023-05-22 14:50:00,69.51,69.55,69.44,69.51,49226.0,64.1528,64.1897,64.0882,64.1528,49226.0
2023-05-22 15:00:00,69.51,69.54,69.43,69.45,60709.0,64.1528,64.1805,64.079,64.0974,60709.0
2023-05-22 15:10:00,69.45,69.49,69.4,69.49,127518.0,64.0974,64.1343,64.0513,64.1343,127518.0
2023-05-22 15:20:00,69.48,69.49,69.33,69.37,111320.0,64.1251,64.1343,63.9867,64.0236,111320.0
2023-05-22 15:30:00,69.37,69.39,69.33,69.37,101518.0,64.0236,64.0421,63.9867,64.0236,101518.0
2023-05-22 15:40:00,69.38,69.42,69.32,69.36,148248.0,64.0328,64.0697,63.9775,64.0144,148248.0
2023-05-22 15:50:00,69.36,69.44,69.23,69.41,698434.0,64.0144,64.0882,63.8944,64.0605,698434.0
2023-05-23 09:30:00,69.3,69.39,69.04,69.06,207058.0,63.959,64.0421,63.719,63.7375,207058.0
2023-05-23 09:40:00,69.07,69.27,68.92,69.25,134274.0,63.7467,63.9313,63.6083,63.9128,134274.0
2023-05-23 09:50:00,69.23,69.33,69.09,69.13,105529.0,63.8944,63.9867,63.7652,63.8021,105529.0
2023-05-23 10:00:00,69.13,69.38,69.12,69.38,91539.0,63.8021,64.0328,63.7929,64.0328,91539.0
2023-05-23 10:10:00,69.39,69.5,69.21,69.23,158155.0,64.0421,64.1436,63.8759,63.8944,158155.0
2023-05-23 10:20:00,69.23,69.47,69.17,69.44,108429.0,63.8944,64.1159,63.839,64.0882,108429.0
2023-05-23 10:30:00,69.45,69.47,69.3,69.34,80072.0,64.0974,64.1159,63.959,63.9959,80072.0
2023-05-23 10:40:00,69.33,69.44,69.28,69.41,60424.0,63.9867,64.0882,63.9405,64.0605,60424.0
2023-05-23 10:50:00,69.42,69.51,69.37,69.51,88596.0,64.0697,64.1528,64.0236,64.1528,88596.0
2023-05-23 11:00:00,69.5,69.57,69.44,69.47,140502.0,64.1436,64.2082,64.0882,64.1159,140502.0
2023-05-23 11:10:00,69.47,69.58,69.44,69.49,92055.0,64.1159,64.2174,64.0882,64.1343,92055.0
2023-05-23 11:20:00,69.49,69.66,69.46,69.62,77602.0,64.1343,64.2912,64.1067,64.2543,77602.0
2023-05-23 11:30:00,69.61,69.74,69.61,69.74,58559.0,64.2451,64.3651,64.2451,64.3651,58559.0
2023-05-23 11:40:00,69.75,69.86,69.74,69.83,83731.0,64.3743,64.4758,64.3651,64.4481,83731.0
2023-05-23 11:50:00,69.83,69.96,69.81,69.87,75827.0,64.4481,64.5681,64.4297,64.4851,75827.0
2023-05-23 12:00:00,69.88,69.98,69.88,69.94,87189.0,64.4943,64.5866,64.4943,64.5497,87189.0
2023-05-23 12:10:00,69.94,69.98,69.88,69.9,75714.0,64.5497,64.5866,64.4943,64.5128,75714.0
2023-05-23 12:20:00,69.89,69.98,69.85,69.96,70440.0,64.5035,64.5866,64.4666,64.5681,70440.0
2023-05-23 12:30:00,69.95,69.98,69.82,69.88,84730.0,64.5589,64.5866,64.4389,64.4943,84730.0
2023-05-23 12:40:00,69.89,69.95,69.87,69.9,74895.0,64.5035,64.5589,64.4851,64.5128,74895.0
2023-05-23 12:50:00,69.89,69.89,69.81,69.84,78033.0,64.5035,64.5035,64.4297,64.4574,78033.0
2023-05-23 13:00:00,69.84,69.96,69.8,69.95,69341.0,64.4574,64.5681,64.4205,64.5589,69341.0
2023-05-23 13:10:00,69.95,69.98,69.86,69.88,66752.0,64.5589,64.5866,64.4758,64.4943,66752.0
2023-05-23 13:20:00,69.88,69.89,69.64,69.65,93043.0,64.4943,64.5035,64.2728,64.282,93043.0
2023-05-23 13:30:00,69.65,69.65,69.54,69.64,147512.0,64.282,64.282,64.1805,64.2728,147512.0
2023-05-23 13:40:00,69.64,69.74,69.61,69.71,80638.0,64.2728,64.3651,64.2451,64.3374,80638.0
2023-05-23 13:50:00,69.7,69.74,69.69,69.73,52525.0,64.3282,64.3651,64.3189,64.3559,52525.0
2023-05-23 14:00:00,69.72,69.85,69.7,69.78,79407.0,64.3466,64.4666,64.3282,64.402,79407.0
2023-05-23 14:10:00,69.78,69.79,69.62,69.65,64652.0,64.402,64.4112,64.2543,64.282,64652.0
2023-05-23 14:20:00,69.65,69.67,69.45,69.57,157883.0,64.282,64.3005,64.0974,64.2082,157883.0
2023-05-23 14:30:00,69.57,69.67,69.53,69.58,99678.0,64.2082,64.3005,64.1713,64.2174,99678.0
2023-05-23 14:40:00,69.57,69.6,69.51,69.53,84102.0,64.2082,64.2359,64.1528,64.1713,84102.0
2023-05-23 14:50:00,69.52,69.6,69.51,69.54,53578.0,64.162,64.2359,64.1528,64.1805,53578.0
2023-05-23 15:00:00,69.55,69.56,69.44,69.47,102896.0,64.1897,64.199,64.0882,64.1159,102896.0
2023-05-23 15:10:00,69.48,69.54,69.4,69.4,74963.0,64.1251,64.1805,64.0513,64.0513,74963.0
2023-05-23 15:20:00,69.41,69.53,69.4,69.5,78449.0,64.0605,64.1713,64.0513,64.1436,78449.0
2023-05-23 15:30:00,69.49,69.59,69.46,69.58,110179.0,64.1343,64.2266,64.1067,64.2174,110179.0
2023-05-23 15:40:00,69.58,69.65,69.52,69.58,195216.0,64.2174,64.282,64.162,64.2174,195216.0
2023-05-23 15:50:00,69.58,69.72,69.51,69.67,771792.0,64.2174,64.3466,64.1528,64.3005,771792.0
2023-05-24 09:30:00,69.68,69.8,69.22,69.28,193402.0,64.3097,64.4205,63.8852,63.9405,193402.0
2023-05-24 09:40:00,69.29,69.37,69.12,69.29,138370.0,63.9498,64.0236,63.7929,63.9498,138370.0
2023-05-24 09:50:00,69.28,69.31,69.01,69.09,116327.0,63.9405,63.9682,63.6913,63.7652,116327.0
2023-05-24 10:00:00,69.09,69.22,69.07,69.14,86864.0,63.7652,63.8852,63.7467,63.8113,86864.0
2023-05-24 10:10:00,69.14,69.17,69.01,69.09,131713.0,63.8113,63.839,63.6913,63.7652,131713.0
2023-05-24 10:20:00,69.09,69.14,68.95,69.09,100868.0,63.7652,63.8113,63.636,63.7652,100868.0
2023-05-24 10:30:00,69.09,69.17,68.93,68.96,118186.0,63.7652,63.839,63.6175,63.6452,118186.0
2023-05-24 10:40:00,68.95,68.96,68.77,68.82,92676.0,63.636,63.6452,63.4698,63.516,92676.0
2023-05-24 10:50:00,68.83,68.97,68.8,68.97,52221.0,63.5252,63.6544,63.4975,63.6544,52221.0
2023-05-24 11:00:00,68.98,68.99,68.86,68.88,58513.0,63.6637,63.6729,63.5529,63.5714,58513.0
2023-05-24 11:10:00,68.88,68.99,68.8,68.94,103502.0,63.5714,63.6729,63.4975,63.6267,103502.0
2023-05-24 11:20:00,68.93,69.23,68.93,69.04,103371.0,63.6175,63.8944,63.6175,63.719,103371.0
2023-05-24 11:30:00,69.05,69.1,68.92,68.97,96623.0,63.7283,63.7744,63.6083,63.6544,96623.0
2023-05-24 11:40:00,68.98,69.03,68.87,68.93,83426.0,63.6637,63.7098,63.5621,63.6175,83426.0
2023-05-24 11:50:00,68.93,68.94,68.82,68.91,71768.0,63.6175,63.6267,63.516,63.5991,71768.0
2023-05-24 12:00:00,68.89,69.02,68.89,68.92,54695.0,63.5806,63.7006,63.5806,63.6083,54695.0
2023-05-24 12:10:00,68.93,68.99,68.87,68.97,67893.0,63.6175,63.6729,63.5621,63.6544,67893.0
2023-05-24 12:20:00,68.98,69.0,68.82,68.84,51226.0,63.6637,63.6821,63.516,63.5344,51226.0
2023-05-24 12:30:00,68.84,68.94,68.82,68.94,77731.0,63.5344,63.6267,63.516,63.6267,77731.0
2023-05-24 12:40:00,68.95,69.01,68.91,68.95,44247.0,63.636,63.6913,63.5991,63.636,44247.0
2023-05-24 12:50:00,68.95,69.05,68.95,69.02,55007.0,63.636,63.7283,63.636,63.7006,55007.0
2023-05-24 13:00:00,69.02,69.06,68.98,69.01,51929.0,63.7006,63.7375,63.6637,63.6913,51929.0
2023-05-24 13:10:00,69.01,69.04,68.99,69.01,56541.0,63.6913,63.719,63.6729,63.6913,56541.0
2023-05-24 13:20:00,69.02,69.1,68.9,68.91,40278.0,63.7006,63.7744,63.5898,63.5991,40278.0
2023-05-24 13:30:00,68.91,69.0,68.9,68.92,60972.0,63.5991,63.6821,63.5898,63.6083,60972.0
2023-05-24 13:40:00,68.92,68.95,68.85,68.89,92661.0,63.6083,63.636,63.5437,63.5806,92661.0
2023-05-24 13:50:00,68.9,69.01,68.9,68.9,45997.0,63.5898,63.6913,63.5898,63.5898,45997.0
2023-05-24 14:00:00,68.89,68.93,68.82,68.86,53104.0,63.5806,63.6175,63.516,63.5529,53104.0
2023-05-24 14:10:00,68.87,68.91,68.81,68.84,55278.0,63.5621,63.5991,63.5068,63.5344,55278.0
2023-05-24 14:20:00,68.85,68.85,68.71,68.73,71230.0,63.5437,63.5437,63.4145,63.4329,71230.0
2023-05-24 14:30:00,68.72,68.79,68.66,68.75,91828.0,63.4237,63.4883,63.3683,63.4514,91828.0
2023-05-24 14:40:00,68.74,68.81,68.73,68.79,63397.0,63.4422,63.5068,63.4329,63.4883,63397.0
2023-05-24 14:50:00,68.79,68.85,68.71,68.75,92498.0,63.4883,63.5437,63.4145,63.4514,92498.0
2023-05-24 15:00:00,68.75,68.84,68.74,68.77,93265.0,63.4514,63.5344,63.4422,63.4698,93265.0
2023-05-24 15:10:00,68.77,68.91,68.74,68.89,81130.0,63.4698,63.5991,63.4422,63.5806,81130.0
2023-05-24 15:20:00,68.9,68.98,68.84,68.88,97793.0,63.5898,63.6637,63.5344,63.5714,97793.0
2023-05-24 15:30:00,68.88,68.99,68.85,68.89,179139.0,63.5714,63.6729,63.5437,63.5806,179139.0
2023-05-24 15:40:00,68.9,68.91,68.8,68.83,212557.0,63.5898,63.5991,63.4975,63.5252,212557.0
2023-05-24 15:50:00,68.81,68.85,68.64,68.82,877639.0,63.5068,63.5437,63.3499,63.516,877639.0
2023-05-25 09:30:00,68.5,68.5,67.97,68.17,338905.0,63.2206,63.2206,62.7315,62.9161,338905.0
2023-05-25 09:40:00,68.19,68.43,68.0,68.02,261518.0,62.9345,63.156,62.7592,62.7776,261518.0
2023-05-25 09:50:00,68.02,68.43,68.0,68.39,91616.0,62.7776,63.156,62.7592,63.1191,91616.0
2023-05-25 10:00:00,68.42,68.49,68.11,68.12,102629.0,63.1468,63.2114,62.8607,62.8699,102629.0
2023-05-25 10:10:00,68.13,68.19,68.02,68.02,105729.0,62.8792,62.9345,62.7776,62.7776,105729.0
2023-05-25 10:20:00,68.01,68.27,68.01,68.21,98579.0,62.7684,63.0084,62.7684,62.953,98579.0
2023-05-25 10:30:00,68.2,68.33,68.19,68.31,91905.0,62.9438,63.0638,62.9345,63.0453,91905.0
2023-05-25 10:40:00,68.31,68.42,68.14,68.17,69094.0,63.0453,63.1468,62.8884,62.9161,69094.0
2023-05-25 10:50:00,68.18,68.2,68.1,68.18,93779.0,62.9253,62.9438,62.8515,62.9253,93779.0
2023-05-25 11:00:00,68.19,68.33,68.17,68.22,51796.0,62.9345,63.0638,62.9161,62.9622,51796.0
2023-05-25 11:10:00,68.2,68.23,67.94,67.97,184436.0,62.9438,62.9715,62.7038,62.7315,184436.0
2023-05-25 11:20:00,67.97,68.03,67.91,68.02,119320.0,62.7315,62.7869,62.6761,62.7776,119320.0
2023-05-25 11:30:00,68.02,68.03,67.8,67.89,161202.0,62.7776,62.7869,62.5746,62.6577,161202.0
2023-05-25 11:40:00,67.88,67.89,67.76,67.88,110416.0,62.6484,62.6577,62.5377,62.6484,110416.0
2023-05-25 11:50:00,67.88,67.88,67.71,67.79,119278.0,62.6484,62.6484,62.4915,62.5654,119278.0
2023-05-25 12:00:00,67.8,67.86,67.78,67.85,69647.0,62.5746,62.63,62.5561,62.6207,69647.0
2023-05-25 12:10:00,67.84,67.93,67.68,67.75,211040.0,62.6115,62.6946,62.4638,62.5285,211040.0
2023-05-25 12:20:00,67.74,67.78,67.58,67.59,106923.0,62.5192,62.5561,62.3716,62.3808,106923.0
2023-05-25 12:30:00,67.59,67.69,67.58,67.68,93585.0,62.3808,62.4731,62.3716,62.4638,93585.0
2023-05-25 12:40:00,67.69,67.71,67.63,67.65,47471.0,62.4731,62.4915,62.4177,62.4362,47471.0
2023-05-25 12:50:00,67.65,67.65,67.45,67.45,104043.0,62.4362,62.4362,62.2516,62.2516,104043.0
2023-05-25 13:00:00,67.45,67.49,67.39,67.43,85592.0,62.2516,62.2885,62.1962,62.2331,85592.0
2023-05-25 13:10:00,67.42,67.63,66.61,67.5,898971.0,62.2239,62.4177,61.4763,62.2977,898971.0
2023-05-25 13:20:00,67.51,67.74,67.38,67.7,232029.0,62.3069,62.5192,62.187,62.4823,232029.0
2023-05-25 13:30:00,67.69,67.8,67.61,67.74,98852.0,62.4731,62.5746,62.3992,62.5192,98852.0
2023-05-25 13:40:00,67.75,67.82,67.66,67.74,90744.0,62.5285,62.5931,62.4454,62.5192,90744.0
2023-05-25 13:50:00,67.73,68.02,67.73,68.0,115185.0,62.51,62.7776,62.51,62.7592,115185.0
2023-05-25 14:00:00,68.01,68.22,67.82,67.83,179367.0,62.7684,62.9622,62.5931,62.6023,179367.0
2023-05-25 14:10:00,67.84,67.87,67.67,67.75,127911.0,62.6115,62.6392,62.4546,62.5285,127911.0
2023-05-25 14:20:00,67.73,67.8,67.67,67.7,131787.0,62.51,62.5746,62.4546,62.4823,131787.0
2023-05-25 14:30:00,67.7,67.74,67.53,67.57,115998.0,62.4823,62.5192,62.3254,62.3623,115998.0
2023-05-25 14:40:00,67.58,67.6,67.41,67.42,144250.0,62.3716,62.39,62.2147,62.2239,144250.0
2023-05-25 14:50:00,67.42,67.45,67.32,67.39,118115.0,62.2239,62.2516,62.1316,62.1962,118115.0
2023-05-25 15:00:00,67.39,67.57,67.39,67.45,122786.0,62.1962,62.3623,62.1962,62.2516,122786.0
2023-05-25 15:10:00,67.45,67.54,67.41,67.49,137027.0,62.2516,62.3346,62.2147,62.2885,137027.0
2023-05-25 15:20:00,67.48,67.7,67.42,67.65,196153.0,62.2793,62.4823,62.2239,62.4362,196153.0
2023-05-25 15:30:00,67.65,67.77,67.61,67.77,265504.0,62.4362,62.5469,62.3992,62.5469,265504.0
2023-05-25 15:40:00,67.77,67.84,67.71,67.77,277264.0,62.5469,62.6115,62.4915,62.5469,277264.0
2023-05-25 15:50:00,67.77,67.81,67.66,67.66,556572.0,62.5469,62.5838,62.4454,62.4454,556572.0
2023-05-26 09:30:00,68.05,68.07,67.75,67.99,292010.0,62.8053,62.8238,62.5285,62.75,292010.0
2023-05-26 09:40:00,68.0,68.3,67.97,68.03,132613.0,62.7592,63.0361,62.7315,62.7869,132613.0
2023-05-26 09:50:00,68.03,68.05,67.83,67.89,70882.0,62.7869,62.8053,62.6023,62.6577,70882.0
2023-05-26 10:00:00,67.88,68.02,67.81,67.97,97678.0,62.6484,62.7776,62.5838,62.7315,97678.0
2023-05-26 10:10:00,67.97,68.03,67.75,67.81,111018.0,62.7315,62.7869,62.5285,62.5838,111018.0
2023-05-26 10:20:00,67.81,67.99,67.77,67.96,77333.0,62.5838,62.75,62.5469,62.7223,77333.0
2023-05-26 10:30:00,67.97,68.01,67.7,67.72,69020.0,62.7315,62.7684,62.4823,62.5008,69020.0
2023-05-26 10:40:00,67.7,67.77,67.45,67.52,161878.0,62.4823,62.5469,62.2516,62.3162,161878.0
2023-05-26 10:50:00,67.51,67.56,67.35,67.56,138700.0,62.3069,62.3531,62.1593,62.3531,138700.0
2023-05-26 11:00:00,67.56,67.62,67.36,67.44,104917.0,62.3531,62.4085,62.1685,62.2423,104917.0
2023-05-26 11:10:00,67.44,67.44,67.24,67.37,152239.0,62.2423,62.2423,62.0578,62.1777,152239.0
2023-05-26 11:20:00,67.38,67.41,67.23,67.25,94065.0,62.187,62.2147,62.0485,62.067,94065.0
2023-05-26 11:30:00,67.25,67.31,67.15,67.17,177777.0,62.067,62.1224,61.9747,61.9932,177777.0
2023-05-26 11:40:00,67.16,67.33,67.13,67.32,144953.0,61.9839,62.1408,61.9562,62.1316,144953.0
2023-05-26 11:50:00,67.33,67.36,67.14,67.19,151285.0,62.1408,62.1685,61.9655,62.0116,151285.0
2023-05-26 12:00:00,67.2,67.33,67.18,67.29,92652.0,62.0208,62.1408,62.0024,62.1039,92652.0
2023-05-26 12:10:00,67.29,67.29,66.97,67.0,136071.0,62.1039,62.1039,61.8086,61.8363,136071.0
2023-05-26 12:20:00,67.0,67.17,66.99,67.13,137459.0,61.8363,61.9932,61.827,61.9562,137459.0
2023-05-26 12:30:00,67.13,67.18,67.1,67.15,116833.0,61.9562,62.0024,61.9285,61.9747,116833.0
2023-05-26 12:40:00,67.15,67.19,67.07,67.14,167787.0,61.9747,62.0116,61.9009,61.9655,167787.0
2023-05-26 12:50:00,67.14,67.27,67.13,67.17,116237.0,61.9655,62.0854,61.9562,61.9932,116237.0
2023-05-26 13:00:00,67.18,67.21,67.12,67.16,59431.0,62.0024,62.0301,61.947,61.9839,59431.0
2023-05-26 13:10:00,67.17,67.2,67.08,67.13,50168.0,61.9932,62.0208,61.9101,61.9562,50168.0
2023-05-26 13:20:00,67.13,67.29,67.12,67.27,45238.0,61.9562,62.1039,61.947,62.0854,45238.0
2023-05-26 13:30:00,67.26,67.32,67.23,67.28,48937.0,62.0762,62.1316,62.0485,62.0947,48937.0
2023-05-26 13:40:00,67.27,67.3,67.23,67.28,63451.0,62.0854,62.1131,62.0485,62.0947,63451.0
2023-05-26 13:50:00,67.29,67.35,67.25,67.33,52830.0,62.1039,62.1593,62.067,62.1408,52830.0
2023-05-26 14:00:00,67.34,67.38,67.31,67.33,67049.0,62.1501,62.187,62.1224,62.1408,67049.0
2023-05-26 14:10:00,67.33,67.41,67.3,67.4,58660.0,62.1408,62.2147,62.1131,62.2054,58660.0
2023-05-26 14:20:00,67.4,67.62,67.39,67.59,77836.0,62.2054,62.4085,62.1962,62.3808,77836.0
2023-05-26 14:30:00,67.59,67.69,67.54,67.68,133578.0,62.3808,62.4731,62.3346,62.4638,133578.0
2023-05-26 14:40:00,67.69,67.73,67.67,67.68,62031.0,62.4731,62.51,62.4546,62.4638,62031.0
2023-05-26 14:50:00,67.68,67.73,67.64,67.72,93648.0,62.4638,62.51,62.4269,62.5008,93648.0
2023-05-26 15:00:00,67.73,67.83,67.72,67.77,60671.0,62.51,62.6023,62.5008,62.5469,60671.0
2023-05-26 15:10:00,67.77,67.83,67.73,67.82,83691.0,62.5469,62.6023,62.51,62.5931,83691.0
2023-05-26 15:20:00,67.82,67.83,67.66,67.67,87036.0,62.5931,62.6023,62.4454,62.4546,87036.0
2023-05-26 15:30:00,67.67,67.78,67.65,67.77,88000.0,62.4546,62.5561,62.4362,62.5469,88000.0
2023-05-26 15:40:00,67.76,67.81,67.72,67.75,133467.0,62.5377,62.5838,62.5008,62.5285,133467.0
2023-05-26 15:50:00,67.75,67.78,67.61,67.62,222827.0,62.5285,62.5561,62.3992,62.4085,222827.0
2023-05-30 09:30:00,67.0,67.23,66.75,66.89,346238.0,61.8363,62.0485,61.6055,61.7347,346238.0
2023-05-30 09:40:00,66.88,67.11,66.72,67.1,192447.0,61.7255,61.9378,61.5778,61.9285,192447.0
2023-05-30 09:50:00,67.11,67.37,67.08,67.09,186642.0,61.9378,62.1777,61.9101,61.9193,186642.0
2023-05-30 10:00:00,67.09,67.17,66.68,66.89,179391.0,61.9193,61.9932,61.5409,61.7347,179391.0
2023-05-30 10:10:00,66.89,67.28,66.86,67.28,146741.0,61.7347,62.0947,61.707,62.0947,146741.0
2023-05-30 10:20:00,67.27,67.32,66.99,67.09,165368.0,62.0854,62.1316,61.827,61.9193,165368.0
2023-05-30 10:30:00,67.08,67.34,66.96,67.0,138391.0,61.9101,62.1501,61.7993,61.8363,138391.0
2023-05-30 10:40:00,67.01,67.12,66.87,66.87,95032.0,61.8455,61.947,61.7163,61.7163,95032.0
2023-05-30 10:50:00,66.86,66.87,66.72,66.77,112955.0,61.707,61.7163,61.5778,61.624,112955.0
2023-05-30 11:00:00,66.75,67.07,66.74,66.97,108567.0,61.6055,61.9009,61.5963,61.8086,108567.0
2023-05-30 11:10:00,66.96,66.99,66.76,66.8,90400.0,61.7993,61.827,61.6148,61.6517,90400.0
2023-05-30 11:20:00,66.8,66.84,66.67,66.8,95326.0,61.6517,61.6886,61.5317,61.6517,95326.0
2023-05-30 11:30:00,66.81,66.86,66.78,66.82,66506.0,61.6609,61.707,61.6332,61.6701,66506.0
2023-05-30 11:40:00,66.83,66.87,66.76,66.84,83686.0,61.6794,61.7163,61.6148,61.6886,83686.0
2023-05-30 11:50:00,66.84,66.84,66.67,66.76,153614.0,61.6886,61.6886,61.5317,61.6148,153614.0
2023-05-30 12:00:00,66.76,66.9,66.75,66.87,51555.0,61.6148,61.744,61.6055,61.7163,51555.0
2023-05-30 12:10:00,66.87,66.99,66.83,66.92,59724.0,61.7163,61.827,61.6794,61.7624,59724.0
2023-05-30 12:20:00,66.92,66.98,66.85,66.89,99215.0,61.7624,61.8178,61.6978,61.7347,99215.0
2023-05-30 12:30:00,66.89,66.96,66.83,66.84,83718.0,61.7347,61.7993,61.6794,61.6886,83718.0
2023-05-30 12:40:00,66.82,66.84,66.74,66.81,83840.0,61.6701,61.6886,61.5963,61.6609,83840.0
2023-05-30 12:50:00,66.81,66.91,66.78,66.83,71129.0,61.6609,61.7532,61.6332,61.6794,71129.0
2023-05-30 13:00:00,66.82,66.92,66.72,66.83,169300.0,61.6701,61.7624,61.5778,61.6794,169300.0
2023-05-30 13:10:00,66.84,66.96,66.78,66.96,90281.0,61.6886,61.7993,61.6332,61.7993,90281.0
2023-05-30 13:20:00,66.96,66.97,66.78,66.78,110232.0,61.7993,61.8086,61.6332,61.6332,110232.0
2023-05-30 13:30:00,66.78,66.87,66.74,66.78,56219.0,61.6332,61.7163,61.5963,61.6332,56219.0
2023-05-30 13:40:00,66.78,66.78,66.62,66.67,310198.0,61.6332,61.6332,61.4855,61.5317,310198.0
2023-05-30 13:50:00,66.67,66.82,66.62,66.72,166315.0,61.5317,61.6701,61.4855,61.5778,166315.0
2023-05-30 14:00:00,66.71,66.75,66.64,66.67,170915.0,61.5686,61.6055,61.504,61.5317,170915.0
2023-05-30 14:10:00,66.68,66.74,66.62,66.7,177266.0,61.5409,61.5963,61.4855,61.5594,177266.0
2023-05-30 14:20:00,66.7,66.78,66.64,66.65,136712.0,61.5594,61.6332,61.504,61.5132,136712.0
2023-05-30 14:30:00,66.65,66.75,66.63,66.73,183570.0,61.5132,61.6055,61.4948,61.5871,183570.0
2023-05-30 14:40:00,66.73,66.76,66.68,66.73,242857.0,61.5871,61.6148,61.5409,61.5871,242857.0
2023-05-30 14:50:00,66.73,66.88,66.7,66.84,242451.0,61.5871,61.7255,61.5594,61.6886,242451.0
2023-05-30 15:00:00,66.84,66.96,66.82,66.95,167091.0,61.6886,61.7993,61.6701,61.7901,167091.0
2023-05-30 15:10:00,66.94,67.01,66.92,66.96,147860.0,61.7809,61.8455,61.7624,61.7993,147860.0
2023-05-30 15:20:00,66.97,67.0,66.91,67.0,178928.0,61.8086,61.8363,61.7532,61.8363,178928.0
2023-05-30 15:30:00,67.0,67.09,66.99,67.06,275320.0,61.8363,61.9193,61.827,61.8916,275320.0
2023-05-30 15:40:00,67.06,67.11,67.03,67.05,241821.0,61.8916,61.9378,61.8639,61.8824,241821.0
2023-05-30 15:50:00,67.04,67.18,66.98,67.14,847441.0,61.8732,62.0024,61.8178,61.9655,847441.0
2023-05-31 09:30:00,66.52,67.07,66.34,66.66,302411.0,61.3932,61.9009,61.2271,61.5225,302411.0
2023-05-31 09:40:00,66.65,67.06,66.62,66.89,122327.0,61.5132,61.8916,61.4855,61.7347,122327.0
2023-05-31 09:50:00,66.9,67.06,66.87,66.94,128691.0,61.744,61.8916,61.7163,61.7809,128691.0
2023-05-31 10:00:00,66.94,66.95,66.69,66.72,195276.0,61.7809,61.7901,61.5501,61.5778,195276.0
2023-05-31 10:10:00,66.71,66.94,66.69,66.89,143861.0,61.5686,61.7809,61.5501,61.7347,143861.0
2023-05-31 10:20:00,66.89,67.0,66.84,66.97,140057.0,61.7347,61.8363,61.6886,61.8086,140057.0
2023-05-31 10:30:00,66.97,66.98,66.71,66.8,218802.0,61.8086,61.8178,61.5686,61.6517,218802.0
2023-05-31 10:40:00,66.73,66.92,66.67,66.83,189218.0,61.5871,61.7624,61.5317,61.6794,189218.0
2023-05-31 10:50:00,66.83,66.95,66.73,66.91,94934.0,61.6794,61.7901,61.5871,61.7532,94934.0
2023-05-31 11:00:00,66.9,67.2,66.85,67.16,141176.0,61.744,62.0208,61.6978,61.9839,141176.0
2023-05-31 11:10:00,67.16,67.35,67.12,67.31,151385.0,61.9839,62.1593,61.947,62.1224,151385.0
2023-05-31 11:20:00,67.31,67.48,67.29,67.37,111903.0,62.1224,62.2793,62.1039,62.1777,111903.0
2023-05-31 11:30:00,67.36,67.54,67.35,67.48,74689.0,62.1685,62.3346,62.1593,62.2793,74689.0
2023-05-31 11:40:00,67.46,67.55,67.31,67.31,82510.0,62.2608,62.3439,62.1224,62.1224,82510.0
2023-05-31 11:50:00,67.31,67.4,67.26,67.33,77255.0,62.1224,62.2054,62.0762,62.1408,77255.0
2023-05-31 12:00:00,67.34,67.36,67.27,67.31,79296.0,62.1501,62.1685,62.0854,62.1224,79296.0
2023-05-31 12:10:00,67.31,67.4,67.29,67.34,72659.0,62.1224,62.2054,62.1039,62.1501,72659.0
2023-05-31 12:20:00,67.34,67.6,67.32,67.59,129711.0,62.1501,62.39,62.1316,62.3808,129711.0
2023-05-31 12:30:00,67.6,67.7,67.52,67.54,134366.0,62.39,62.4823,62.3162,62.3346,134366.0
2023-05-31 12:40:00,67.56,67.69,67.54,67.61,137260.0,62.3531,62.4731,62.3346,62.3992,137260.0
2023-05-31 12:50:00,67.61,67.79,67.56,67.78,133084.0,62.3992,62.5654,62.3531,62.5561,133084.0
2023-05-31 13:00:00,67.79,67.79,67.61,67.64,103828.0,62.5654,62.5654,62.3992,62.4269,103828.0
2023-05-31 13:10:00,67.65,67.65,67.54,67.57,105792.0,62.4362,62.4362,62.3346,62.3623,105792.0
2023-05-31 13:20:00,67.57,67.61,67.5,67.51,115993.0,62.3623,62.3992,62.2977,62.3069,115993.0
2023-05-31 13:30:00,67.52,67.7,67.5,67.66,150567.0,62.3162,62.4823,62.2977,62.4454,150567.0
2023-05-31 13:40:00,67.66,67.74,67.57,67.57,136570.0,62.4454,62.5192,62.3623,62.3623,136570.0
2023-05-31 13:50:00,67.57,67.75,67.53,67.69,156407.0,62.3623,62.5285,62.3254,62.4731,156407.0
2023-05-31 14:00:00,67.69,67.75,67.63,67.75,86407.0,62.4731,62.5285,62.4177,62.5285,86407.0
2023-05-31 14:10:00,67.75,67.9,67.72,67.82,108845.0,62.5285,62.6669,62.5008,62.5931,108845.0
2023-05-31 14:20:00,67.83,67.9,67.79,67.87,129029.0,62.6023,62.6669,62.5654,62.6392,129029.0
2023-05-31 14:30:00,67.87,67.9,67.81,67.87,93511.0,62.6392,62.6669,62.5838,62.6392,93511.0
2023-05-31 14:40:00,67.87,67.9,67.76,67.79,97464.0,62.6392,62.6669,62.5377,62.5654,97464.0
2023-05-31 14:50:00,67.79,67.81,67.69,67.81,145803.0,62.5654,62.5838,62.4731,62.5838,145803.0
2023-05-31 15:00:00,67.81,67.91,67.81,67.86,133363.0,62.5838,62.6761,62.5838,62.63,133363.0
2023-05-31 15:10:00,67.86,68.02,67.82,67.95,167727.0,62.63,62.7776,62.5931,62.713,167727.0
2023-05-31 15:20:00,67.94,68.03,67.92,67.99,132857.0,62.7038,62.7869,62.6854,62.75,132857.0
2023-05-31 15:30:00,67.98,68.06,67.92,68.05,192171.0,62.7407,62.8146,62.6854,62.8053,192171.0
2023-05-31 15:40:00,68.05,68.22,68.01,68.19,317386.0,62.8053,62.9622,62.7684,62.9345,317386.0
2023-05-31 15:50:00,68.19,68.23,68.05,68.11,928017.0,62.9345,62.9715,62.8053,62.8607,928017.0
2023-06-01 09:30:00,68.34,68.57,68.05,68.27,384620.0,63.073,63.2853,62.8053,63.0084,384620.0
2023-06-01 09:40:00,68.28,68.57,68.1,68.26,133527.0,63.0176,63.2853,62.8515,62.9991,133527.0
2023-06-01 09:50:00,68.26,68.34,68.18,68.23,108703.0,62.9991,63.073,62.9253,62.9715,108703.0
2023-06-01 10:00:00,68.24,68.42,68.18,68.39,86867.0,62.9807,63.1468,62.9253,63.1191,86867.0
2023-06-01 10:10:00,68.39,68.66,68.39,68.66,191694.0,63.1191,63.3683,63.1191,63.3683,191694.0
2023-06-01 10:20:00,68.65,68.97,68.63,68.9,134874.0,63.3591,63.6544,63.3406,63.5898,134874.0
2023-06-01 10:30:00,68.91,69.19,68.86,69.12,337431.0,63.5991,63.8575,63.5529,63.7929,337431.0
2023-06-01 10:40:00,69.12,69.34,69.11,69.16,278497.0,63.7929,63.9959,63.7836,63.8298,278497.0
2023-06-01 10:50:00,69.17,69.44,69.14,69.28,116142.0,63.839,64.0882,63.8113,63.9405,116142.0
2023-06-01 11:00:00,69.28,69.29,69.16,69.22,121467.0,63.9405,63.9498,63.8298,63.8852,121467.0
2023-06-01 11:10:00,69.22,69.4,69.18,69.37,128431.0,63.8852,64.0513,63.8482,64.0236,128431.0
2023-06-01 11:20:00,69.36,69.51,69.29,69.47,138272.0,64.0144,64.1528,63.9498,64.1159,138272.0
2023-06-01 11:30:00,69.48,69.52,69.4,69.44,99858.0,64.1251,64.162,64.0513,64.0882,99858.0
2023-06-01 11:40:00,69.44,69.65,69.44,69.62,97110.0,64.0882,64.282,64.0882,64.2543,97110.0
2023-06-01 11:50:00,69.62,69.65,69.58,69.62,81271.0,64.2543,64.282,64.2174,64.2543,81271.0
2023-06-01 12:00:00,69.61,69.72,69.6,69.69,135039.0,64.2451,64.3466,64.2359,64.3189,135039.0
2023-06-01 12:10:00,69.7,69.71,69.63,69.7,172382.0,64.3282,64.3374,64.2636,64.3282,172382.0
2023-06-01 12:20:00,69.71,69.77,69.59,69.71,191544.0,64.3374,64.3928,64.2266,64.3374,191544.0
2023-06-01 12:30:00,69.72,69.77,69.67,69.69,88145.0,64.3466,64.3928,64.3005,64.3189,88145.0
2023-06-01 12:40:00,69.7,69.74,69.52,69.59,91659.0,64.3282,64.3651,64.162,64.2266,91659.0
2023-06-01 12:50:00,69.59,69.67,69.56,69.57,101186.0,64.2266,64.3005,64.199,64.2082,101186.0
2023-06-01 13:00:00,69.57,69.59,69.45,69.46,100883.0,64.2082,64.2266,64.0974,64.1067,100883.0
2023-06-01 13:10:00,69.45,69.48,69.38,69.46,70377.0,64.0974,64.1251,64.0328,64.1067,70377.0
2023-06-01 13:20:00,69.47,69.5,69.31,69.33,81145.0,64.1159,64.1436,63.9682,63.9867,81145.0
2023-06-01 13:30:00,69.32,69.34,69.16,69.17,73470.0,63.9775,63.9959,63.8298,63.839,73470.0
2023-06-01 13:40:00,69.17,69.22,69.11,69.12,71755.0,63.839,63.8852,63.7836,63.7929,71755.0
2023-06-01 13:50:00,69.11,69.11,69.01,69.08,105723.0,63.7836,63.7836,63.6913,63.7559,105723.0
2023-06-01 14:00:00,69.08,69.11,68.95,69.0,101608.0,63.7559,63.7836,63.636,63.6821,101608.0
2023-06-01 14:10:00,69.01,69.05,68.94,69.0,70460.0,63.6913,63.7283,63.6267,63.6821,70460.0
2023-06-01 14:20:00,69.0,69.05,68.98,69.0,52514.0,63.6821,63.7283,63.6637,63.6821,52514.0
2023-06-01 14:30:00,69.0,69.1,69.0,69.01,73935.0,63.6821,63.7744,63.6821,63.6913,73935.0
2023-06-01 14:40:00,69.02,69.04,68.98,68.99,78383.0,63.7006,63.719,63.6637,63.6729,78383.0
2023-06-01 14:50:00,68.99,69.08,68.98,69.08,69962.0,63.6729,63.7559,63.6637,63.7559,69962.0
2023-06-01 15:00:00,69.08,69.15,69.08,69.11,72131.0,63.7559,63.8206,63.7559,63.7836,72131.0
2023-06-01 15:10:00,69.11,69.15,69.05,69.06,106211.0,63.7836,63.8206,63.7283,63.7375,106211.0
2023-06-01 15:20:00,69.06,69.12,68.97,68.98,88044.0,63.7375,63.7929,63.6544,63.6637,88044.0
2023-06-01 15:30:00,68.98,69.0,68.8,68.83,180363.0,63.6637,63.6821,63.4975,63.5252,180363.0
2023-06-01 15:40:00,68.83,68.91,68.79,68.91,236170.0,63.5252,63.5991,63.4883,63.5991,236170.0
2023-06-01 15:50:00,68.9,68.91,68.72,68.87,523085.0,63.5898,63.5991,63.4237,63.5621,523085.0
2023-06-02 09:30:00,69.34,69.44,68.66,68.93,248969.0,63.9959,64.0882,63.3683,63.6175,248969.0
2023-06-02 09:40:00,68.94,69.32,68.9,69.32,175772.0,63.6267,63.9775,63.5898,63.9775,175772.0
2023-06-02 09:50:00,69.33,69.44,69.23,69.31,154073.0,63.9867,64.0882,63.8944,63.9682,154073.0
2023-06-02 10:00:00,69.31,69.32,69.08,69.21,98817.0,63.9682,63.9775,63.7559,63.8759,98817.0
2023-06-02 10:10:00,69.2,69.28,69.04,69.08,110248.0,63.8667,63.9405,63.719,63.7559,110248.0
2023-06-02 10:20:00,69.08,69.27,69.08,69.25,112102.0,63.7559,63.9313,63.7559,63.9128,112102.0
2023-06-02 10:30:00,69.25,69.35,69.19,69.33,135822.0,63.9128,64.0051,63.8575,63.9867,135822.0
2023-06-02 10:40:00,69.33,69.33,69.16,69.27,127637.0,63.9867,63.9867,63.8298,63.9313,127637.0
2023-06-02 10:50:00,69.27,69.49,69.27,69.46,125267.0,63.9313,64.1343,63.9313,64.1067,125267.0
2023-06-02 11:00:00,69.46,69.6,69.43,69.44,151974.0,64.1067,64.2359,64.079,64.0882,151974.0
2023-06-02 11:10:00,69.44,69.51,69.39,69.51,103327.0,64.0882,64.1528,64.0421,64.1528,103327.0
2023-06-02 11:20:00,69.51,69.62,69.49,69.62,114793.0,64.1528,64.2543,64.1343,64.2543,114793.0
2023-06-02 11:30:00,69.62,69.66,69.46,69.53,64447.0,64.2543,64.2912,64.1067,64.1713,64447.0
2023-06-02 11:40:00,69.53,69.56,69.44,69.45,62700.0,64.1713,64.199,64.0882,64.0974,62700.0
2023-06-02 11:50:00,69.46,69.64,69.45,69.6,72751.0,64.1067,64.2728,64.0974,64.2359,72751.0
2023-06-02 12:00:00,69.6,69.66,69.54,69.64,92548.0,64.2359,64.2912,64.1805,64.2728,92548.0
2023-06-02 12:10:00,69.65,69.65,69.5,69.52,77469.0,64.282,64.282,64.1436,64.162,77469.0
2023-06-02 12:20:00,69.52,69.69,69.51,69.68,62177.0,64.162,64.3189,64.1528,64.3097,62177.0
2023-06-02 12:30:00,69.69,69.7,69.58,69.65,86497.0,64.3189,64.3282,64.2174,64.282,86497.0
2023-06-02 12:40:00,69.64,69.72,69.64,69.65,67688.0,64.2728,64.3466,64.2728,64.282,67688.0
2023-06-02 12:50:00,69.65,69.77,69.64,69.76,111050.0,64.282,64.3928,64.2728,64.3835,111050.0
2023-06-02 13:00:00,69.77,69.87,69.73,69.83,199480.0,64.3928,64.4851,64.3559,64.4481,199480.0
2023-06-02 13:10:00,69.83,69.84,69.72,69.84,82658.0,64.4481,64.4574,64.3466,64.4574,82658.0
2023-06-02 13:20:00,69.84,69.94,69.83,69.85,88196.0,64.4574,64.5497,64.4481,64.4666,88196.0
2023-06-02 13:30:00,69.85,69.92,69.82,69.84,81779.0,64.4666,64.5312,64.4389,64.4574,81779.0
2023-06-02 13:40:00,69.84,69.96,69.81,69.95,101684.0,64.4574,64.5681,64.4297,64.5589,101684.0
2023-06-02 13:50:00,69.95,70.04,69.94,70.04,130109.0,64.5589,64.642,64.5497,64.642,130109.0
2023-06-02 14:00:00,70.03,70.11,69.99,70.01,161003.0,64.6327,64.7066,64.5958,64.6143,161003.0
2023-06-02 14:10:00,70.01,70.07,69.96,70.04,75322.0,64.6143,64.6696,64.5681,64.642,75322.0
2023-06-02 14:20:00,70.04,70.1,70.01,70.06,64975.0,64.642,64.6973,64.6143,64.6604,64975.0
2023-06-02 14:30:00,70.07,70.21,70.07,70.13,94800.0,64.6696,64.7989,64.6696,64.725,94800.0
2023-06-02 14:40:00,70.13,70.23,70.11,70.22,78716.0,64.725,64.8173,64.7066,64.8081,78716.0
2023-06-02 14:50:00,70.22,70.26,70.17,70.26,93122.0,64.8081,64.845,64.7619,64.845,93122.0
2023-06-02 15:00:00,70.25,70.3,70.2,70.23,137331.0,64.8358,64.8819,64.7896,64.8173,137331.0
2023-06-02 15:10:00,70.23,70.34,70.22,70.33,88648.0,64.8173,64.9188,64.8081,64.9096,88648.0
2023-06-02 15:20:00,70.34,70.34,70.22,70.27,125129.0,64.9188,64.9188,64.8081,64.8542,125129.0
2023-06-02 15:30:00,70.26,70.28,70.06,70.09,154782.0,64.845,64.8635,64.6604,64.6881,154782.0
2023-06-02 15:40:00,70.09,70.13,70.03,70.06,253235.0,64.6881,64.725,64.6327,64.6604,253235.0
2023-06-02 15:50:00,70.05,70.08,69.92,69.98,619092.0,64.6512,64.6789,64.5312,64.5866,619092.0
2023-06-05 09:30:00,70.51,70.72,70.39,70.67,264949.0,65.0757,65.2696,64.965,65.2234,264949.0
2023-06-05 09:40:00,70.63,70.79,70.57,70.73,124739.0,65.1865,65.3342,65.1311,65.2788,124739.0
2023-06-05 09:50:00,70.74,71.12,70.67,71.11,118814.0,65.288,65.6387,65.2234,65.6295,118814.0
2023-06-05 10:00:00,71.11,71.38,70.81,70.86,337142.0,65.6295,65.8787,65.3526,65.3988,337142.0
2023-06-05 10:10:00,70.86,71.14,70.63,71.12,229363.0,65.3988,65.6572,65.1865,65.6387,229363.0
2023-06-05 10:20:00,71.12,71.25,70.84,71.06,236863.0,65.6387,65.7587,65.3803,65.5833,236863.0
2023-06-05 10:30:00,71.07,71.28,71.01,71.15,154192.0,65.5926,65.7864,65.5372,65.6664,154192.0
2023-06-05 10:40:00,71.17,71.26,71.09,71.16,131081.0,65.6849,65.7679,65.611,65.6756,131081.0
2023-06-05 10:50:00,71.18,71.22,71.0,71.01,163916.0,65.6941,65.731,65.528,65.5372,163916.0
2023-06-05 11:00:00,71.02,71.23,71.01,71.17,99949.0,65.5464,65.7402,65.5372,65.6849,99949.0
2023-06-05 11:10:00,71.17,71.18,71.04,71.09,93318.0,65.6849,65.6941,65.5649,65.611,93318.0
2023-06-05 11:20:00,71.09,71.14,71.03,71.09,137472.0,65.611,65.6572,65.5557,65.611,137472.0
2023-06-05 11:30:00,71.09,71.17,71.0,71.02,165717.0,65.611,65.6849,65.528,65.5464,165717.0
2023-06-05 11:40:00,71.03,71.19,70.97,71.18,175079.0,65.5557,65.7033,65.5003,65.6941,175079.0
2023-06-05 11:50:00,71.18,71.19,71.09,71.12,85826.0,65.6941,65.7033,65.611,65.6387,85826.0
2023-06-05 12:00:00,71.12,71.18,71.05,71.15,73018.0,65.6387,65.6941,65.5741,65.6664,73018.0
2023-06-05 12:10:00,71.16,71.26,71.14,71.23,104206.0,65.6756,65.7679,65.6572,65.7402,104206.0
2023-06-05 12:20:00,71.22,71.36,71.22,71.28,124340.0,65.731,65.8602,65.731,65.7864,124340.0
2023-06-05 12:30:00,71.28,71.42,71.28,71.28,102289.0,65.7864,65.9156,65.7864,65.7864,102289.0
2023-06-05 12:40:00,71.28,71.32,71.25,71.26,118164.0,65.7864,65.8233,65.7587,65.7679,118164.0
2023-06-05 12:50:00,71.26,71.32,71.2,71.27,147944.0,65.7679,65.8233,65.7126,65.7772,147944.0
2023-06-05 13:00:00,71.26,71.33,71.26,71.31,172646.0,65.7679,65.8325,65.7679,65.8141,172646.0
2023-06-05 13:10:00,71.31,71.32,71.12,71.24,138610.0,65.8141,65.8233,65.6387,65.7495,138610.0
2023-06-05 13:20:00,71.24,71.25,71.07,71.12,88572.0,65.7495,65.7587,65.5926,65.6387,88572.0
2023-06-05 13:30:00,71.12,71.12,71.02,71.09,119531.0,65.6387,65.6387,65.5464,65.611,119531.0
2023-06-05 13:40:00,71.09,71.2,71.07,71.19,94739.0,65.611,65.7126,65.5926,65.7033,94739.0
2023-06-05 13:50:00,71.19,71.19,71.1,71.14,87397.0,65.7033,65.7033,65.6203,65.6572,87397.0
2023-06-05 14:00:00,71.14,71.14,71.01,71.03,102593.0,65.6572,65.6572,65.5372,65.5557,102593.0
2023-06-05 14:10:00,71.03,71.06,70.97,71.01,328425.0,65.5557,65.5833,65.5003,65.5372,328425.0
2023-06-05 14:20:00,71.01,71.02,70.9,70.94,106726.0,65.5372,65.5464,65.4357,65.4726,106726.0
2023-06-05 14:30:00,70.94,71.03,70.85,70.86,233495.0,65.4726,65.5557,65.3895,65.3988,233495.0
2023-06-05 14:40:00,70.86,70.92,70.86,70.91,89196.0,65.3988,65.4541,65.3988,65.4449,89196.0
2023-06-05 14:50:00,70.91,70.97,70.86,70.88,101055.0,65.4449,65.5003,65.3988,65.4172,101055.0
2023-06-05 15:00:00,70.88,70.93,70.85,70.88,158664.0,65.4172,65.4634,65.3895,65.4172,158664.0
2023-06-05 15:10:00,70.88,70.93,70.86,70.88,159943.0,65.4172,65.4634,65.3988,65.4172,159943.0
2023-06-05 15:20:00,70.88,70.91,70.85,70.85,90516.0,65.4172,65.4449,65.3895,65.3895,90516.0
2023-06-05 15:30:00,70.85,70.87,70.81,70.86,217488.0,65.3895,65.408,65.3526,65.3988,217488.0
2023-06-05 15:40:00,70.86,70.89,70.74,70.89,189833.0,65.3988,65.4265,65.288,65.4265,189833.0
2023-06-05 15:50:00,70.88,70.91,70.73,70.74,503693.0,65.4172,65.4449,65.2788,65.288,503693.0
2023-06-06 09:30:00,70.74,70.83,69.93,70.03,1146204.0,65.288,65.3711,64.5404,64.6327,1146204.0
2023-06-06 09:40:00,70.06,70.11,69.75,69.84,255210.0,64.6604,64.7066,64.3743,64.4574,255210.0
2023-06-06 09:50:00,69.81,70.01,69.8,69.94,178506.0,64.4297,64.6143,64.4205,64.5497,178506.0
2023-06-06 10:00:00,69.97,70.07,69.78,70.0,191169.0,64.5774,64.6696,64.402,64.605,191169.0
2023-06-06 10:10:00,70.0,70.48,69.96,70.47,193059.0,64.605,65.048,64.5681,65.0388,193059.0
2023-06-06 10:20:00,70.47,70.56,70.28,70.48,150082.0,65.0388,65.1219,64.8635,65.048,150082.0
2023-06-06 10:30:00,70.5,70.64,70.49,70.6,111290.0,65.0665,65.1957,65.0573,65.1588,111290.0
2023-06-06 10:40:00,70.6,70.74,70.57,70.62,168037.0,65.1588,65.288,65.1311,65.1773,168037.0
2023-06-06 10:50:00,70.61,70.88,70.6,70.75,101721.0,65.168,65.4172,65.1588,65.2972,101721.0
2023-06-06 11:00:00,70.75,70.89,70.7,70.74,108484.0,65.2972,65.4265,65.2511,65.288,108484.0
2023-06-06 11:10:00,70.73,70.79,70.64,70.69,61904.0,65.2788,65.3342,65.1957,65.2419,61904.0
2023-06-06 11:20:00,70.7,70.7,70.53,70.59,128085.0,65.2511,65.2511,65.0942,65.1496,128085.0
2023-06-06 11:30:00,70.59,70.67,70.49,70.64,104012.0,65.1496,65.2234,65.0573,65.1957,104012.0
2023-06-06 11:40:00,70.63,70.75,70.6,70.63,71099.0,65.1865,65.2972,65.1588,65.1865,71099.0
2023-06-06 11:50:00,70.63,70.64,70.5,70.51,62498.0,65.1865,65.1957,65.0665,65.0757,62498.0
2023-06-06 12:00:00,70.52,70.58,70.4,70.43,49249.0,65.085,65.1403,64.9742,65.0019,49249.0
2023-06-06 12:10:00,70.44,70.45,70.25,70.27,87474.0,65.0111,65.0204,64.8358,64.8542,87474.0
2023-06-06 12:20:00,70.28,70.31,70.23,70.3,73347.0,64.8635,64.8912,64.8173,64.8819,73347.0
2023-06-06 12:30:00,70.31,70.34,70.26,70.29,92000.0,64.8912,64.9188,64.845,64.8727,92000.0
2023-06-06 12:40:00,70.3,70.45,70.29,70.44,43811.0,64.8819,65.0204,64.8727,65.0111,43811.0
2023-06-06 12:50:00,70.45,70.56,70.44,70.52,44327.0,65.0204,65.1219,65.0111,65.085,44327.0
2023-06-06 13:00:00,70.52,70.63,70.47,70.62,61351.0,65.085,65.1865,65.0388,65.1773,61351.0
2023-06-06 13:10:00,70.63,70.7,70.57,70.63,64068.0,65.1865,65.2511,65.1311,65.1865,64068.0
2023-06-06 13:20:00,70.63,70.63,70.43,70.49,81439.0,65.1865,65.1865,65.0019,65.0573,81439.0
2023-06-06 13:30:00,70.48,70.52,70.25,70.26,128724.0,65.048,65.085,64.8358,64.845,128724.0
2023-06-06 13:40:00,70.26,70.28,70.12,70.15,183467.0,64.845,64.8635,64.7158,64.7435,183467.0
2023-06-06 13:50:00,70.14,70.3,70.05,70.28,139663.0,64.7343,64.8819,64.6512,64.8635,139663.0
2023-06-06 14:00:00,70.28,70.31,70.21,70.24,73092.0,64.8635,64.8912,64.7989,64.8265,73092.0
2023-06-06 14:10:00,70.25,70.33,70.22,70.25,62425.0,64.8358,64.9096,64.8081,64.8358,62425.0
2023-06-06 14:20:00,70.25,70.25,70.13,70.22,162083.0,64.8358,64.8358,64.725,64.8081,162083.0
2023-06-06 14:30:00,70.23,70.37,70.17,70.36,75887.0,64.8173,64.9465,64.7619,64.9373,75887.0
2023-06-06 14:40:00,70.36,70.46,70.28,70.31,87155.0,64.9373,65.0296,64.8635,64.8912,87155.0
2023-06-06 14:50:00,70.3,70.3,70.19,70.27,71941.0,64.8819,64.8819,64.7804,64.8542,71941.0
2023-06-06 15:00:00,70.28,70.35,70.28,70.31,82035.0,64.8635,64.9281,64.8635,64.8912,82035.0
2023-06-06 15:10:00,70.31,70.43,70.31,70.41,59844.0,64.8912,65.0019,64.8912,64.9834,59844.0
2023-06-06 15:20:00,70.41,70.49,70.4,70.47,71505.0,64.9834,65.0573,64.9742,65.0388,71505.0
2023-06-06 15:30:00,70.47,70.62,70.46,70.58,141208.0,65.0388,65.1773,65.0296,65.1403,141208.0
2023-06-06 15:40:00,70.58,70.66,70.52,70.58,179270.0,65.1403,65.2142,65.085,65.1403,179270.0
2023-06-06 15:50:00,70.58,70.63,70.51,70.51,388448.0,65.1403,65.1865,65.0757,65.0757,388448.0
2023-06-07 09:30:00,70.7,70.77,70.19,70.76,310560.0,65.2511,65.3157,64.7804,65.3065,310560.0
2023-06-07 09:40:00,70.77,70.96,70.2,70.52,189157.0,65.3157,65.4911,64.7896,65.085,189157.0
2023-06-07 09:50:00,70.52,70.57,70.32,70.43,125819.0,65.085,65.1311,64.9004,65.0019,125819.0
2023-06-07 10:00:00,70.45,70.84,70.38,70.84,74675.0,65.0204,65.3803,64.9558,65.3803,74675.0
2023-06-07 10:10:00,70.88,70.93,70.79,70.81,74412.0,65.4172,65.4634,65.3342,65.3526,74412.0
2023-06-07 10:20:00,70.8,71.07,70.71,71.06,83469.0,65.3434,65.5926,65.2603,65.5833,83469.0
2023-06-07 10:30:00,71.07,71.13,70.93,71.03,115480.0,65.5926,65.648,65.4634,65.5557,115480.0
2023-06-07 10:40:00,71.03,71.12,70.95,71.04,89359.0,65.5557,65.6387,65.4818,65.5649,89359.0
2023-06-07 10:50:00,71.03,71.11,70.96,70.98,71232.0,65.5557,65.6295,65.4911,65.5095,71232.0
2023-06-07 11:00:00,70.96,71.06,70.86,70.99,84787.0,65.4911,65.5833,65.3988,65.5187,84787.0
2023-06-07 11:10:00,71.0,71.07,70.9,70.91,75010.0,65.528,65.5926,65.4357,65.4449,75010.0
2023-06-07 11:20:00,70.91,70.93,70.84,70.91,42746.0,65.4449,65.4634,65.3803,65.4449,42746.0
2023-06-07 11:30:00,70.91,71.1,70.9,71.09,49828.0,65.4449,65.6203,65.4357,65.611,49828.0
2023-06-07 11:40:00,71.09,71.16,71.07,71.15,67263.0,65.611,65.6756,65.5926,65.6664,67263.0
2023-06-07 11:50:00,71.14,71.15,70.95,71.11,50998.0,65.6572,65.6664,65.4818,65.6295,50998.0
2023-06-07 12:00:00,71.11,71.26,71.04,71.25,69762.0,65.6295,65.7679,65.5649,65.7587,69762.0
2023-06-07 12:10:00,71.26,71.38,71.15,71.38,73618.0,65.7679,65.8787,65.6664,65.8787,73618.0
2023-06-07 12:20:00,71.37,71.5,71.36,71.48,76327.0,65.8695,65.9894,65.8602,65.971,76327.0
2023-06-07 12:30:00,71.48,71.56,71.43,71.48,83267.0,65.971,66.0448,65.9248,65.971,83267.0
2023-06-07 12:40:00,71.48,71.55,71.39,71.4,48311.0,65.971,66.0356,65.8879,65.8971,48311.0
2023-06-07 12:50:00,71.4,71.44,71.35,71.42,56887.0,65.8971,65.9341,65.851,65.9156,56887.0
2023-06-07 13:00:00,71.42,71.42,71.34,71.37,64553.0,65.9156,65.9156,65.8418,65.8695,64553.0
2023-06-07 13:10:00,71.37,71.58,71.32,71.56,59464.0,65.8695,66.0633,65.8233,66.0448,59464.0
2023-06-07 13:20:00,71.55,71.58,71.49,71.51,103472.0,66.0356,66.0633,65.9802,65.9987,103472.0
2023-06-07 13:30:00,71.51,71.54,71.47,71.49,42060.0,65.9987,66.0264,65.9617,65.9802,42060.0
2023-06-07 13:40:00,71.48,71.52,71.43,71.45,58959.0,65.971,66.0079,65.9248,65.9433,58959.0
2023-06-07 13:50:00,71.45,71.52,71.44,71.45,39477.0,65.9433,66.0079,65.9341,65.9433,39477.0
2023-06-07 14:00:00,71.45,71.58,71.42,71.5,69388.0,65.9433,66.0633,65.9156,65.9894,69388.0
2023-06-07 14:10:00,71.49,71.63,71.46,71.55,77260.0,65.9802,66.1094,65.9525,66.0356,77260.0
2023-06-07 14:20:00,71.55,71.67,71.54,71.66,56071.0,66.0356,66.1463,66.0264,66.1371,56071.0
2023-06-07 14:30:00,71.67,71.78,71.66,71.77,109869.0,66.1463,66.2479,66.1371,66.2386,109869.0
2023-06-07 14:40:00,71.76,71.78,71.58,71.59,65531.0,66.2294,66.2479,66.0633,66.0725,65531.0
2023-06-07 14:50:00,71.58,71.68,71.53,71.67,59550.0,66.0633,66.1556,66.0171,66.1463,59550.0
2023-06-07 15:00:00,71.67,71.67,71.55,71.59,96151.0,66.1463,66.1463,66.0356,66.0725,96151.0
2023-06-07 15:10:00,71.59,71.67,71.56,71.59,62235.0,66.0725,66.1463,66.0448,66.0725,62235.0
2023-06-07 15:20:00,71.6,71.65,71.57,71.6,64016.0,66.0817,66.1279,66.054,66.0817,64016.0
2023-06-07 15:30:00,71.59,71.66,71.53,71.65,103453.0,66.0725,66.1371,66.0171,66.1279,103453.0
2023-06-07 15:40:00,71.65,71.7,71.6,71.69,176998.0,66.1279,66.174,66.0817,66.1648,176998.0
2023-06-07 15:50:00,71.69,71.69,71.41,71.48,485600.0,66.1648,66.1648,65.9064,65.971,485600.0
2023-06-08 09:30:00,71.53,71.67,71.3,71.32,169129.0,66.0171,66.1463,65.8049,65.8233,169129.0
2023-06-08 09:40:00,71.33,71.47,71.12,71.16,107744.0,65.8325,65.9617,65.6387,65.6756,107744.0
2023-06-08 09:50:00,71.17,71.47,71.1,71.4,97376.0,65.6849,65.9617,65.6203,65.8971,97376.0
2023-06-08 10:00:00,71.4,71.63,71.4,71.63,105236.0,65.8971,66.1094,65.8971,66.1094,105236.0
2023-06-08 10:10:00,71.61,71.78,71.58,71.75,67627.0,66.091,66.2479,66.0633,66.2202,67627.0
2023-06-08 10:20:00,71.77,71.79,71.62,71.73,48506.0,66.2386,66.2571,66.1002,66.2017,48506.0
2023-06-08 10:30:00,71.72,71.76,71.63,71.68,89225.0,66.1925,66.2294,66.1094,66.1556,89225.0
2023-06-08 10:40:00,71.72,71.73,71.38,71.42,95369.0,66.1925,66.2017,65.8787,65.9156,95369.0
2023-06-08 10:50:00,71.42,71.57,71.39,71.55,58631.0,65.9156,66.054,65.8879,66.0356,58631.0
2023-06-08 11:00:00,71.56,71.59,71.21,71.21,90468.0,66.0448,66.0725,65.7218,65.7218,90468.0
2023-06-08 11:10:00,71.23,71.34,71.12,71.34,87886.0,65.7402,65.8418,65.6387,65.8418,87886.0
2023-06-08 11:20:00,71.34,71.35,71.23,71.23,45764.0,65.8418,65.851,65.7402,65.7402,45764.0
2023-06-08 11:30:00,71.24,71.31,71.17,71.19,59510.0,65.7495,65.8141,65.6849,65.7033,59510.0
2023-06-08 11:40:00,71.19,71.2,71.03,71.17,78285.0,65.7033,65.7126,65.5557,65.6849,78285.0
2023-06-08 11:50:00,71.16,71.18,71.0,71.08,85585.0,65.6756,65.6941,65.528,65.6018,85585.0
2023-06-08 12:00:00,71.07,71.3,71.07,71.23,70123.0,65.5926,65.8049,65.5926,65.7402,70123.0
2023-06-08 12:10:00,71.23,71.37,71.14,71.36,44806.0,65.7402,65.8695,65.6572,65.8602,44806.0
2023-06-08 12:20:00,71.37,71.46,71.35,71.44,63148.0,65.8695,65.9525,65.851,65.9341,63148.0
2023-06-08 12:30:00,71.44,71.47,71.34,71.34,65598.0,65.9341,65.9617,65.8418,65.8418,65598.0
2023-06-08 12:40:00,71.35,71.35,71.23,71.25,49341.0,65.851,65.851,65.7402,65.7587,49341.0
2023-06-08 12:50:00,71.24,71.32,71.23,71.29,48170.0,65.7495,65.8233,65.7402,65.7956,48170.0
2023-06-08 13:00:00,71.3,71.47,71.29,71.46,69167.0,65.8049,65.9617,65.7956,65.9525,69167.0
2023-06-08 13:10:00,71.46,71.57,71.45,71.56,41701.0,65.9525,66.054,65.9433,66.0448,41701.0
2023-06-08 13:20:00,71.57,71.62,71.53,71.61,48149.0,66.054,66.1002,66.0171,66.091,48149.0
2023-06-08 13:30:00,71.61,71.64,71.51,71.52,54305.0,66.091,66.1186,65.9987,66.0079,54305.0
2023-06-08 13:40:00,71.51,71.64,71.51,71.62,37962.0,65.9987,66.1186,65.9987,66.1002,37962.0
2023-06-08 13:50:00,71.63,71.63,71.43,71.48,48806.0,66.1094,66.1094,65.9248,65.971,48806.0
2023-06-08 14:00:00,71.48,71.59,71.48,71.54,36397.0,65.971,66.0725,65.971,66.0264,36397.0
2023-06-08 14:10:00,71.53,71.62,71.49,71.59,54666.0,66.0171,66.1002,65.9802,66.0725,54666.0
2023-06-08 14:20:00,71.59,71.6,71.51,71.52,49729.0,66.0725,66.0817,65.9987,66.0079,49729.0
2023-06-08 14:30:00,71.53,71.6,71.52,71.56,50131.0,66.0171,66.0817,66.0079,66.0448,50131.0
2023-06-08 14:40:00,71.56,71.6,71.52,71.59,58252.0,66.0448,66.0817,66.0079,66.0725,58252.0
2023-06-08 14:50:00,71.59,71.63,71.55,71.61,47623.0,66.0725,66.1094,66.0356,66.091,47623.0
2023-06-08 15:00:00,71.61,71.63,71.5,71.53,138228.0,66.091,66.1094,65.9894,66.0171,138228.0
2023-06-08 15:10:00,71.54,71.6,71.44,71.46,74936.0,66.0264,66.0817,65.9341,65.9525,74936.0
2023-06-08 15:20:00,71.47,71.59,71.46,71.58,61757.0,65.9617,66.0725,65.9525,66.0633,61757.0
2023-06-08 15:30:00,71.58,71.67,71.55,71.65,114967.0,66.0633,66.1463,66.0356,66.1279,114967.0
2023-06-08 15:40:00,71.65,71.81,71.55,71.8,322538.0,66.1279,66.2755,66.0356,66.2663,322538.0
2023-06-08 15:50:00,71.8,71.81,71.68,71.74,369864.0,66.2663,66.2755,66.1556,66.2109,369864.0
2023-06-09 09:30:00,71.99,71.99,71.27,71.65,189545.0,66.4417,66.4417,65.7772,66.1279,189545.0
2023-06-09 09:40:00,71.65,71.84,71.55,71.77,81952.0,66.1279,66.3032,66.0356,66.2386,81952.0
2023-06-09 09:50:00,71.78,71.82,71.5,71.54,69972.0,66.2479,66.2848,65.9894,66.0264,69972.0
2023-06-09 10:00:00,71.51,71.77,71.51,71.76,69959.0,65.9987,66.2386,65.9987,66.2294,69959.0
2023-06-09 10:10:00,71.75,71.88,71.7,71.87,75179.0,66.2202,66.3402,66.174,66.3309,75179.0
2023-06-09 10:20:00,71.88,71.88,71.73,71.83,75870.0,66.3402,66.3402,66.2017,66.294,75870.0
2023-06-09 10:30:00,71.85,71.95,71.83,71.92,79804.0,66.3125,66.4048,66.294,66.3771,79804.0
2023-06-09 10:40:00,71.92,72.06,71.91,72.02,157567.0,66.3771,66.5063,66.3678,66.4694,157567.0
2023-06-09 10:50:00,72.01,72.1,71.95,72.01,124564.0,66.4601,66.5432,66.4048,66.4601,124564.0
2023-06-09 11:00:00,71.99,72.06,71.87,71.9,121313.0,66.4417,66.5063,66.3309,66.3586,121313.0
2023-06-09 11:10:00,71.9,72.08,71.89,72.03,48606.0,66.3586,66.5247,66.3494,66.4786,48606.0
2023-06-09 11:20:00,72.03,72.03,71.73,71.83,85876.0,66.4786,66.4786,66.2017,66.294,85876.0
2023-06-09 11:30:00,71.83,71.89,71.73,71.83,66440.0,66.294,66.3494,66.2017,66.294,66440.0
2023-06-09 11:40:00,71.83,71.93,71.77,71.93,52848.0,66.294,66.3863,66.2386,66.3863,52848.0
2023-06-09 11:50:00,71.93,71.99,71.88,71.9,46800.0,66.3863,66.4417,66.3402,66.3586,46800.0
2023-06-09 12:00:00,71.9,71.95,71.82,71.87,56110.0,66.3586,66.4048,66.2848,66.3309,56110.0
2023-06-09 12:10:00,71.88,71.95,71.83,71.91,63980.0,66.3402,66.4048,66.294,66.3678,63980.0
2023-06-09 12:20:00,71.91,71.97,71.86,71.95,41086.0,66.3678,66.4232,66.3217,66.4048,41086.0
2023-06-09 12:30:00,71.95,71.99,71.92,71.94,46923.0,66.4048,66.4417,66.3771,66.3955,46923.0
2023-06-09 12:40:00,71.94,71.98,71.81,71.84,57626.0,66.3955,66.4324,66.2755,66.3032,57626.0
2023-06-09 12:50:00,71.84,71.9,71.81,71.9,50156.0,66.3032,66.3586,66.2755,66.3586,50156.0
2023-06-09 13:00:00,71.89,71.89,71.75,71.76,44451.0,66.3494,66.3494,66.2202,66.2294,44451.0
2023-06-09 13:10:00,71.77,71.82,71.73,71.81,40607.0,66.2386,66.2848,66.2017,66.2755,40607.0
2023-06-09 13:20:00,71.81,71.81,71.75,71.78,44925.0,66.2755,66.2755,66.2202,66.2479,44925.0
2023-06-09 13:30:00,71.78,71.87,71.78,71.83,37749.0,66.2479,66.3309,66.2479,66.294,37749.0
2023-06-09 13:40:00,71.83,71.84,71.74,71.76,44239.0,66.294,66.3032,66.2109,66.2294,44239.0
2023-06-09 13:50:00,71.76,71.78,71.71,71.75,50667.0,66.2294,66.2479,66.1833,66.2202,50667.0
2023-06-09 14:00:00,71.75,71.76,71.71,71.73,50094.0,66.2202,66.2294,66.1833,66.2017,50094.0
2023-06-09 14:10:00,71.73,71.74,71.7,71.72,62671.0,66.2017,66.2109,66.174,66.1925,62671.0
2023-06-09 14:20:00,71.73,71.78,71.71,71.72,41359.0,66.2017,66.2479,66.1833,66.1925,41359.0
2023-06-09 14:30:00,71.73,71.78,71.71,71.76,35344.0,66.2017,66.2479,66.1833,66.2294,35344.0
2023-06-09 14:40:00,71.76,71.79,71.73,71.78,32472.0,66.2294,66.2571,66.2017,66.2479,32472.0
2023-06-09 14:50:00,71.78,71.79,71.71,71.76,37115.0,66.2479,66.2571,66.1833,66.2294,37115.0
2023-06-09 15:00:00,71.76,71.81,71.65,71.66,161388.0,66.2294,66.2755,66.1279,66.1371,161388.0
2023-06-09 15:10:00,71.65,71.82,71.63,71.81,51233.0,66.1279,66.2848,66.1094,66.2755,51233.0
2023-06-09 15:20:00,71.82,71.87,71.81,71.86,71521.0,66.2848,66.3309,66.2755,66.3217,71521.0
2023-06-09 15:30:00,71.85,71.87,71.79,71.8,79347.0,66.3125,66.3309,66.2571,66.2663,79347.0
2023-06-09 15:40:00,71.8,71.88,71.75,71.86,92818.0,66.2663,66.3402,66.2202,66.3217,92818.0
2023-06-09 15:50:00,71.85,71.86,71.74,71.75,360867.0,66.3125,66.3217,66.2109,66.2202,360867.0
2023-06-12 09:30:00,71.58,71.78,71.46,71.64,165921.0,66.0633,66.2479,65.9525,66.1186,165921.0
2023-06-12 09:40:00,71.66,71.8,71.47,71.8,139167.0,66.1371,66.2663,65.9617,66.2663,139167.0
2023-06-12 09:50:00,71.8,71.9,71.77,71.84,90617.0,66.2663,66.3586,66.2386,66.3032,90617.0
2023-06-12 10:00:00,71.84,71.85,71.63,71.67,68899.0,66.3032,66.3125,66.1094,66.1463,68899.0
2023-06-12 10:10:00,71.67,71.88,71.64,71.84,141893.0,66.1463,66.3402,66.1186,66.3032,141893.0
2023-06-12 10:20:00,71.84,71.87,71.7,71.76,66415.0,66.3032,66.3309,66.174,66.2294,66415.0
2023-06-12 10:30:00,71.76,71.83,71.65,71.68,59540.0,66.2294,66.294,66.1279,66.1556,59540.0
2023-06-12 10:40:00,71.69,71.71,71.57,71.6,86566.0,66.1648,66.1833,66.054,66.0817,86566.0
2023-06-12 10:50:00,71.6,71.71,71.57,71.63,81487.0,66.0817,66.1833,66.054,66.1094,81487.0
2023-06-12 11:00:00,71.66,71.72,71.63,71.65,35307.0,66.1371,66.1925,66.1094,66.1279,35307.0
2023-06-12 11:10:00,71.65,71.68,71.57,71.58,77924.0,66.1279,66.1556,66.054,66.0633,77924.0
2023-06-12 11:20:00,71.57,71.57,71.39,71.48,65479.0,66.054,66.054,65.8879,65.971,65479.0
2023-06-12 11:30:00,71.48,71.5,71.35,71.38,85561.0,65.971,65.9894,65.851,65.8787,85561.0
2023-06-12 11:40:00,71.37,71.42,71.32,71.34,80104.0,65.8695,65.9156,65.8233,65.8418,80104.0
2023-06-12 11:50:00,71.35,71.43,71.32,71.42,76093.0,65.851,65.9248,65.8233,65.9156,76093.0
2023-06-12 12:00:00,71.43,71.62,71.42,71.62,47544.0,65.9248,66.1002,65.9156,66.1002,47544.0
2023-06-12 12:10:00,71.61,71.62,71.56,71.6,49426.0,66.091,66.1002,66.0448,66.0817,49426.0
2023-06-12 12:20:00,71.6,71.61,71.52,71.53,31938.0,66.0817,66.091,66.0079,66.0171,31938.0
2023-06-12 12:30:00,71.53,71.6,71.5,71.56,44591.0,66.0171,66.0817,65.9894,66.0448,44591.0
2023-06-12 12:40:00,71.57,71.65,71.57,71.65,31302.0,66.054,66.1279,66.054,66.1279,31302.0
2023-06-12 12:50:00,71.65,71.66,71.53,71.58,50292.0,66.1279,66.1371,66.0171,66.0633,50292.0
2023-06-12 13:00:00,71.57,71.61,71.47,71.51,54508.0,66.054,66.091,65.9617,65.9987,54508.0
2023-06-12 13:10:00,71.5,71.55,71.42,71.42,54059.0,65.9894,66.0356,65.9156,65.9156,54059.0
2023-06-12 13:20:00,71.43,71.45,71.37,71.37,80962.0,65.9248,65.9433,65.8695,65.8695,80962.0
2023-06-12 13:30:00,71.38,71.38,71.21,71.23,209659.0,65.8787,65.8787,65.7218,65.7402,209659.0
2023-06-12 13:40:00,71.23,71.34,71.18,71.34,69115.0,65.7402,65.8418,65.6941,65.8418,69115.0
2023-06-12 13:50:00,71.34,71.36,71.28,71.31,44279.0,65.8418,65.8602,65.7864,65.8141,44279.0
2023-06-12 14:00:00,71.3,71.34,71.25,71.28,53015.0,65.8049,65.8418,65.7587,65.7864,53015.0
2023-06-12 14:10:00,71.28,71.33,71.26,71.31,36139.0,65.7864,65.8325,65.7679,65.8141,36139.0
2023-06-12 14:20:00,71.32,71.34,71.26,71.29,53921.0,65.8233,65.8418,65.7679,65.7956,53921.0
2023-06-12 14:30:00,71.28,71.31,71.16,71.19,61677.0,65.7864,65.8141,65.6756,65.7033,61677.0
2023-06-12 14:40:00,71.19,71.3,71.18,71.28,71424.0,65.7033,65.8049,65.6941,65.7864,71424.0
2023-06-12 14:50:00,71.27,71.33,71.25,71.27,64165.0,65.7772,65.8325,65.7587,65.7772,64165.0
2023-06-12 15:00:00,71.28,71.37,71.28,71.36,69360.0,65.7864,65.8695,65.7864,65.8602,69360.0
2023-06-12 15:10:00,71.35,71.52,71.34,71.42,90274.0,65.851,66.0079,65.8418,65.9156,90274.0
2023-06-12 15:20:00,71.42,71.54,71.39,71.53,78296.0,65.9156,66.0264,65.8879,66.0171,78296.0
2023-06-12 15:30:00,71.52,71.53,71.42,71.47,94974.0,66.0079,66.0171,65.9156,65.9617,94974.0
2023-06-12 15:40:00,71.47,71.58,71.46,71.49,141176.0,65.9617,66.0633,65.9525,65.9802,141176.0
2023-06-12 15:50:00,71.49,71.54,71.41,71.5,343439.0,65.9802,66.0264,65.9064,65.9894,343439.0
2023-06-13 09:30:00,71.5,72.11,71.24,72.11,212440.0,65.9894,66.5524,65.7495,66.5524,212440.0
2023-06-13 09:40:00,72.1,72.25,71.88,72.24,386543.0,66.5432,66.6816,66.3402,66.6724,386543.0
2023-06-13 09:50:00,72.24,72.45,72.1,72.44,167660.0,66.6724,66.8662,66.5432,66.857,167660.0
2023-06-13 10:00:00,72.46,72.65,72.29,72.64,145542.0,66.8754,67.0508,66.7186,67.0416,145542.0
2023-06-13 10:10:00,72.65,72.76,72.47,72.53,133956.0,67.0508,67.1523,66.8847,66.9401,133956.0
2023-06-13 10:20:00,72.54,72.65,72.44,72.64,103622.0,66.9493,67.0508,66.857,67.0416,103622.0
2023-06-13 10:30:00,72.63,72.64,72.46,72.48,96485.0,67.0323,67.0416,66.8754,66.8939,96485.0
2023-06-13 10:40:00,72.47,72.49,72.31,72.4,61974.0,66.8847,66.9031,66.737,66.8201,61974.0
2023-06-13 10:50:00,72.4,72.52,72.29,72.35,79160.0,66.8201,66.9308,66.7186,66.7739,79160.0
2023-06-13 11:00:00,72.36,72.38,72.26,72.34,125719.0,66.7832,66.8016,66.6909,66.7647,125719.0
2023-06-13 11:10:00,72.34,72.49,72.33,72.45,80007.0,66.7647,66.9031,66.7555,66.8662,80007.0
2023-06-13 11:20:00,72.45,72.48,72.3,72.37,69560.0,66.8662,66.8939,66.7278,66.7924,69560.0
2023-06-13 11:30:00,72.37,72.4,72.19,72.24,63732.0,66.7924,66.8201,66.6263,66.6724,63732.0
2023-06-13 11:40:00,72.24,72.43,72.23,72.34,81232.0,66.6724,66.8478,66.6632,66.7647,81232.0
2023-06-13 11:50:00,72.35,72.52,72.34,72.44,144294.0,66.7739,66.9308,66.7647,66.857,144294.0
2023-06-13 12:00:00,72.44,72.44,72.25,72.34,60671.0,66.857,66.857,66.6816,66.7647,60671.0
2023-06-13 12:10:00,72.34,72.51,72.32,72.49,59169.0,66.7647,66.9216,66.7462,66.9031,59169.0
2023-06-13 12:20:00,72.51,72.64,72.49,72.64,94678.0,66.9216,67.0416,66.9031,67.0416,94678.0
2023-06-13 12:30:00,72.65,72.72,72.63,72.67,89240.0,67.0508,67.1154,67.0323,67.0693,89240.0
2023-06-13 12:40:00,72.68,72.74,72.64,72.7,84674.0,67.0785,67.1339,67.0416,67.097,84674.0
2023-06-13 12:50:00,72.7,72.72,72.65,72.7,99361.0,67.097,67.1154,67.0508,67.097,99361.0
2023-06-13 13:00:00,72.7,72.83,72.69,72.73,94006.0,67.097,67.2169,67.0877,67.1246,94006.0
2023-06-13 13:10:00,72.72,72.74,72.6,72.69,99361.0,67.1154,67.1339,67.0047,67.0877,99361.0
2023-06-13 13:20:00,72.69,72.74,72.66,72.73,85898.0,67.0877,67.1339,67.06,67.1246,85898.0
2023-06-13 13:30:00,72.74,72.76,72.57,72.59,100779.0,67.1339,67.1523,66.977,66.9954,100779.0
2023-06-13 13:40:00,72.58,72.72,72.58,72.71,58497.0,66.9862,67.1154,66.9862,67.1062,58497.0
2023-06-13 13:50:00,72.7,72.74,72.53,72.55,74394.0,67.097,67.1339,66.9401,66.9585,74394.0
2023-06-13 14:00:00,72.55,72.62,72.34,72.37,81707.0,66.9585,67.0231,66.7647,66.7924,81707.0
2023-06-13 14:10:00,72.36,72.45,72.32,72.44,56982.0,66.7832,66.8662,66.7462,66.857,56982.0
2023-06-13 14:20:00,72.45,72.49,72.36,72.41,90825.0,66.8662,66.9031,66.7832,66.8293,90825.0
2023-06-13 14:30:00,72.4,72.4,72.19,72.3,75762.0,66.8201,66.8201,66.6263,66.7278,75762.0
2023-06-13 14:40:00,72.3,72.3,72.17,72.22,69246.0,66.7278,66.7278,66.6078,66.6539,69246.0
2023-06-13 14:50:00,72.21,72.22,72.14,72.18,56538.0,66.6447,66.6539,66.5801,66.617,56538.0
2023-06-13 15:00:00,72.19,72.25,72.16,72.23,96558.0,66.6263,66.6816,66.5986,66.6632,96558.0
2023-06-13 15:10:00,72.23,72.24,72.17,72.17,89663.0,66.6632,66.6724,66.6078,66.6078,89663.0
2023-06-13 15:20:00,72.17,72.27,72.17,72.25,67868.0,66.6078,66.7001,66.6078,66.6816,67868.0
2023-06-13 15:30:00,72.25,72.25,72.14,72.16,119207.0,66.6816,66.6816,66.5801,66.5986,119207.0
2023-06-13 15:40:00,72.17,72.19,72.04,72.16,378280.0,66.6078,66.6263,66.4878,66.5986,378280.0
2023-06-13 15:50:00,72.17,72.27,72.16,72.26,504824.0,66.6078,66.7001,66.5986,66.6909,504824.0
2023-06-14 09:30:00,68.27,68.44,67.22,68.39,1943927.0,63.0084,63.1653,62.0393,63.1191,1943927.0
2023-06-14 09:40:00,68.38,68.97,68.28,68.78,750399.0,63.1099,63.6544,63.0176,63.4791,750399.0
2023-06-14 09:50:00,68.78,68.94,68.47,68.65,500602.0,63.4791,63.6267,63.193,63.3591,500602.0
2023-06-14 10:00:00,68.65,68.65,68.15,68.19,595138.0,63.3591,63.3591,62.8976,62.9345,595138.0
2023-06-14 10:10:00,68.21,68.37,68.12,68.2,368083.0,62.953,63.1007,62.8699,62.9438,368083.0
2023-06-14 10:20:00,68.21,68.43,68.07,68.11,422693.0,62.953,63.156,62.8238,62.8607,422693.0
2023-06-14 10:30:00,68.12,68.27,68.06,68.22,300046.0,62.8699,63.0084,62.8146,62.9622,300046.0
2023-06-14 10:40:00,68.22,68.33,68.12,68.23,257050.0,62.9622,63.0638,62.8699,62.9715,257050.0
2023-06-14 10:50:00,68.24,68.29,67.94,67.97,549796.0,62.9807,63.0268,62.7038,62.7315,549796.0
2023-06-14 11:00:00,67.98,68.13,67.9,67.98,388757.0,62.7407,62.8792,62.6669,62.7407,388757.0
2023-06-14 11:10:00,67.99,68.0,67.75,67.78,332847.0,62.75,62.7592,62.5285,62.5561,332847.0
2023-06-14 11:20:00,67.78,68.0,67.76,67.88,256706.0,62.5561,62.7592,62.5377,62.6484,256706.0
2023-06-14 11:30:00,67.88,67.93,67.71,67.73,285749.0,62.6484,62.6946,62.4915,62.51,285749.0
2023-06-14 11:40:00,67.72,67.81,67.57,67.69,426180.0,62.5008,62.5838,62.3623,62.4731,426180.0
2023-06-14 11:50:00,67.7,67.85,67.67,67.83,157178.0,62.4823,62.6207,62.4546,62.6023,157178.0
2023-06-14 12:00:00,67.82,68.02,67.8,67.85,202394.0,62.5931,62.7776,62.5746,62.6207,202394.0
2023-06-14 12:10:00,67.84,67.91,67.8,67.89,126225.0,62.6115,62.6761,62.5746,62.6577,126225.0
2023-06-14 12:20:00,67.89,68.09,67.88,68.07,194573.0,62.6577,62.8422,62.6484,62.8238,194573.0
2023-06-14 12:30:00,68.06,68.11,67.89,67.9,153172.0,62.8146,62.8607,62.6577,62.6669,153172.0
2023-06-14 12:40:00,67.9,67.98,67.8,67.86,147882.0,62.6669,62.7407,62.5746,62.63,147882.0
2023-06-14 12:50:00,67.87,67.91,67.79,67.84,233656.0,62.6392,62.6761,62.5654,62.6115,233656.0
2023-06-14 13:00:00,67.84,67.84,67.67,67.67,289034.0,62.6115,62.6115,62.4546,62.4546,289034.0
2023-06-14 13:10:00,67.68,67.72,67.53,67.55,268821.0,62.4638,62.5008,62.3254,62.3439,268821.0
2023-06-14 13:20:00,67.55,67.56,67.44,67.45,441209.0,62.3439,62.3531,62.2423,62.2516,441209.0
2023-06-14 13:30:00,67.45,67.52,67.38,67.52,318285.0,62.2516,62.3162,62.187,62.3162,318285.0
2023-06-14 13:40:00,67.51,67.73,67.47,67.67,279814.0,62.3069,62.51,62.27,62.4546,279814.0
2023-06-14 13:50:00,67.68,67.7,67.62,67.65,245720.0,62.4638,62.4823,62.4085,62.4362,245720.0
2023-06-14 14:00:00,67.65,67.68,67.28,67.41,320318.0,62.4362,62.4638,62.0947,62.2147,320318.0
2023-06-14 14:10:00,67.41,67.47,67.21,67.31,347071.0,62.2147,62.27,62.0301,62.1224,347071.0
2023-06-14 14:20:00,67.31,67.33,67.16,67.28,302016.0,62.1224,62.1408,61.9839,62.0947,302016.0
2023-06-14 14:30:00,67.27,67.28,67.07,67.12,341332.0,62.0854,62.0947,61.9009,61.947,341332.0
2023-06-14 14:40:00,67.12,67.24,67.06,67.08,502790.0,61.947,62.0578,61.8916,61.9101,502790.0
2023-06-14 14:50:00,67.09,67.11,66.89,66.97,968113.0,61.9193,61.9378,61.7347,61.8086,968113.0
2023-06-14 15:00:00,66.97,67.05,66.86,66.95,853265.0,61.8086,61.8824,61.707,61.7901,853265.0
2023-06-14 15:10:00,66.96,67.05,66.84,66.87,684043.0,61.7993,61.8824,61.6886,61.7163,684043.0
2023-06-14 15:20:00,66.86,67.17,66.77,66.86,548163.0,61.707,61.9932,61.624,61.707,548163.0
2023-06-14 15:30:00,66.87,67.01,66.85,66.95,446261.0,61.7163,61.8455,61.6978,61.7901,446261.0
2023-06-14 15:40:00,66.96,66.98,66.76,66.84,626914.0,61.7993,61.8178,61.6148,61.6886,626914.0
2023-06-14 15:50:00,66.84,66.84,66.64,66.66,1567713.0,61.6886,61.6886,61.504,61.5225,1567713.0
2023-06-15 09:30:00,67.43,68.1,67.27,67.74,1246118.0,62.2331,62.8515,62.0854,62.5192,1246118.0
2023-06-15 09:40:00,67.72,67.91,67.56,67.69,487655.0,62.5008,62.6761,62.3531,62.4731,487655.0
2023-06-15 09:50:00,67.69,68.14,67.67,68.07,494209.0,62.4731,62.8884,62.4546,62.8238,494209.0
2023-06-15 10:00:00,68.09,68.34,68.08,68.23,552369.0,62.8422,63.073,62.833,62.9715,552369.0
2023-06-15 10:10:00,68.24,68.44,68.01,68.43,305518.0,62.9807,63.1653,62.7684,63.156,305518.0
2023-06-15 10:20:00,68.44,68.56,68.23,68.44,382460.0,63.1653,63.276,62.9715,63.1653,382460.0
2023-06-15 10:30:00,68.45,68.65,68.37,68.48,312102.0,63.1745,63.3591,63.1007,63.2022,312102.0
2023-06-15 10:40:00,68.48,68.6,68.37,68.53,267703.0,63.2022,63.3129,63.1007,63.2483,267703.0
2023-06-15 10:50:00,68.53,68.63,68.42,68.5,204647.0,63.2483,63.3406,63.1468,63.2206,204647.0
2023-06-15 11:00:00,68.5,68.71,68.48,68.62,275832.0,63.2206,63.4145,63.2022,63.3314,275832.0
2023-06-15 11:10:00,68.62,68.67,68.54,68.64,162533.0,63.3314,63.3775,63.2576,63.3499,162533.0
2023-06-15 11:20:00,68.64,68.78,68.64,68.77,213427.0,63.3499,63.4791,63.3499,63.4698,213427.0
2023-06-15 11:30:00,68.77,68.88,68.68,68.84,210301.0,63.4698,63.5714,63.3868,63.5344,210301.0
2023-06-15 11:40:00,68.84,68.87,68.7,68.78,170178.0,63.5344,63.5621,63.4052,63.4791,170178.0
2023-06-15 11:50:00,68.8,68.86,68.71,68.74,121427.0,63.4975,63.5529,63.4145,63.4422,121427.0
2023-06-15 12:00:00,68.74,68.76,68.62,68.76,149529.0,63.4422,63.4606,63.3314,63.4606,149529.0
2023-06-15 12:10:00,68.77,68.89,68.71,68.86,162424.0,63.4698,63.5806,63.4145,63.5529,162424.0
2023-06-15 12:20:00,68.87,69.02,68.82,69.02,191670.0,63.5621,63.7006,63.516,63.7006,191670.0
2023-06-15 12:30:00,69.02,69.09,68.96,69.09,169368.0,63.7006,63.7652,63.6452,63.7652,169368.0
2023-06-15 12:40:00,69.09,69.22,69.02,69.19,243356.0,63.7652,63.8852,63.7006,63.8575,243356.0
2023-06-15 12:50:00,69.2,69.35,69.16,69.34,285399.0,63.8667,64.0051,63.8298,63.9959,285399.0
2023-06-15 13:00:00,69.34,69.4,69.18,69.19,182423.0,63.9959,64.0513,63.8482,63.8575,182423.0
2023-06-15 13:10:00,69.19,69.39,69.17,69.38,172546.0,63.8575,64.0421,63.839,64.0328,172546.0
2023-06-15 13:20:00,69.37,69.46,69.35,69.45,172156.0,64.0236,64.1067,64.0051,64.0974,172156.0
2023-06-15 13:30:00,69.45,69.49,69.42,69.45,132402.0,64.0974,64.1343,64.0697,64.0974,132402.0
2023-06-15 13:40:00,69.45,69.55,69.43,69.53,137678.0,64.0974,64.1897,64.079,64.1713,137678.0
2023-06-15 13:50:00,69.53,69.63,69.52,69.56,152916.0,64.1713,64.2636,64.162,64.199,152916.0
2023-06-15 14:00:00,69.56,69.61,69.34,69.35,215252.0,64.199,64.2451,63.9959,64.0051,215252.0
2023-06-15 14:10:00,69.34,69.42,69.3,69.37,250400.0,63.9959,64.0697,63.959,64.0236,250400.0
2023-06-15 14:20:00,69.37,69.39,69.3,69.38,159470.0,64.0236,64.0421,63.959,64.0328,159470.0
2023-06-15 14:30:00,69.38,69.44,69.34,69.42,138266.0,64.0328,64.0882,63.9959,64.0697,138266.0
2023-06-15 14:40:00,69.41,69.59,69.41,69.51,263186.0,64.0605,64.2266,64.0605,64.1528,263186.0
2023-06-15 14:50:00,69.52,69.66,69.5,69.58,313893.0,64.162,64.2912,64.1436,64.2174,313893.0
2023-06-15 15:00:00,69.59,69.63,69.39,69.4,799178.0,64.2266,64.2636,64.0421,64.0513,799178.0
2023-06-15 15:10:00,69.41,69.44,69.21,69.27,219741.0,64.0605,64.0882,63.8759,63.9313,219741.0
2023-06-15 15:20:00,69.27,69.36,69.17,69.3,204982.0,63.9313,64.0144,63.839,63.959,204982.0
2023-06-15 15:30:00,69.3,69.33,69.13,69.18,283335.0,63.959,63.9867,63.8021,63.8482,283335.0
2023-06-15 15:40:00,69.17,69.32,69.17,69.27,325017.0,63.839,63.9775,63.839,63.9313,325017.0
2023-06-15 15:50:00,69.27,69.51,69.26,69.51,840896.0,63.9313,64.1528,63.9221,64.1528,840896.0
2023-06-16 09:30:00,69.29,69.59,69.08,69.31,1753483.0,63.9498,64.2266,63.7559,63.9682,1753483.0
2023-06-16 09:40:00,69.31,69.38,68.8,68.81,302628.0,63.9682,64.0328,63.4975,63.5068,302628.0
2023-06-16 09:50:00,68.8,69.0,68.25,68.95,347715.0,63.4975,63.6821,62.9899,63.636,347715.0
2023-06-16 10:00:00,68.96,69.05,68.46,68.53,203763.0,63.6452,63.7283,63.1837,63.2483,203763.0
2023-06-16 10:10:00,68.53,68.75,68.48,68.65,141958.0,63.2483,63.4514,63.2022,63.3591,141958.0
2023-06-16 10:20:00,68.64,68.66,68.38,68.56,268775.0,63.3499,63.3683,63.1099,63.276,268775.0
2023-06-16 10:30:00,68.56,68.63,68.44,68.44,131383.0,63.276,63.3406,63.1653,63.1653,131383.0
2023-06-16 10:40:00,68.43,68.56,68.32,68.43,198224.0,63.156,63.276,63.0545,63.156,198224.0
2023-06-16 10:50:00,68.43,68.46,68.26,68.37,133866.0,63.156,63.1837,62.9991,63.1007,133866.0
2023-06-16 11:00:00,68.36,68.45,68.24,68.41,150879.0,63.0914,63.1745,62.9807,63.1376,150879.0
2023-06-16 11:10:00,68.41,68.65,68.36,68.64,511425.0,63.1376,63.3591,63.0914,63.3499,511425.0
2023-06-16 11:20:00,68.65,68.65,68.45,68.52,170284.0,63.3591,63.3591,63.1745,63.2391,170284.0
2023-06-16 11:30:00,68.52,68.61,68.37,68.42,154934.0,63.2391,63.3222,63.1007,63.1468,154934.0
2023-06-16 11:40:00,68.42,68.62,68.41,68.54,137528.0,63.1468,63.3314,63.1376,63.2576,137528.0
2023-06-16 11:50:00,68.54,68.56,68.35,68.45,152191.0,63.2576,63.276,63.0822,63.1745,152191.0
2023-06-16 12:00:00,68.46,68.54,68.35,68.39,206102.0,63.1837,63.2576,63.0822,63.1191,206102.0
2023-06-16 12:10:00,68.39,68.46,68.32,68.39,149649.0,63.1191,63.1837,63.0545,63.1191,149649.0
2023-06-16 12:20:00,68.39,68.47,68.25,68.25,274703.0,63.1191,63.193,62.9899,62.9899,274703.0
2023-06-16 12:30:00,68.26,68.29,68.07,68.14,242175.0,62.9991,63.0268,62.8238,62.8884,242175.0
2023-06-16 12:40:00,68.14,68.21,68.02,68.11,176046.0,62.8884,62.953,62.7776,62.8607,176046.0
2023-06-16 12:50:00,68.1,68.16,68.07,68.08,121134.0,62.8515,62.9069,62.8238,62.833,121134.0
2023-06-16 13:00:00,68.08,68.2,68.06,68.17,173809.0,62.833,62.9438,62.8146,62.9161,173809.0
2023-06-16 13:10:00,68.16,68.17,68.0,68.12,252887.0,62.9069,62.9161,62.7592,62.8699,252887.0
2023-06-16 13:20:00,68.12,68.16,68.07,68.12,111117.0,62.8699,62.9069,62.8238,62.8699,111117.0
2023-06-16 13:30:00,68.11,68.11,67.82,67.83,336565.0,62.8607,62.8607,62.5931,62.6023,336565.0
2023-06-16 13:40:00,67.83,67.88,67.74,67.82,269732.0,62.6023,62.6484,62.5192,62.5931,269732.0
2023-06-16 13:50:00,67.82,67.87,67.76,67.82,165755.0,62.5931,62.6392,62.5377,62.5931,165755.0
2023-06-16 14:00:00,67.82,67.88,67.8,67.88,147790.0,62.5931,62.6484,62.5746,62.6484,147790.0
2023-06-16 14:10:00,67.88,67.91,67.77,67.78,167087.0,62.6484,62.6761,62.5469,62.5561,167087.0
2023-06-16 14:20:00,67.78,67.79,67.6,67.67,277943.0,62.5561,62.5654,62.39,62.4546,277943.0
2023-06-16 14:30:00,67.67,67.81,67.62,67.81,234640.0,62.4546,62.5838,62.4085,62.5838,234640.0
2023-06-16 14:40:00,67.8,67.82,67.69,67.76,137005.0,62.5746,62.5931,62.4731,62.5377,137005.0
2023-06-16 14:50:00,67.75,67.82,67.67,67.7,148269.0,62.5285,62.5931,62.4546,62.4823,148269.0
2023-06-16 15:00:00,67.71,67.74,67.55,67.59,286234.0,62.4915,62.5192,62.3439,62.3808,286234.0
2023-06-16 15:10:00,67.59,67.61,67.53,67.55,304226.0,62.3808,62.3992,62.3254,62.3439,304226.0
2023-06-16 15:20:00,67.55,67.65,67.5,67.51,397730.0,62.3439,62.4362,62.2977,62.3069,397730.0
2023-06-16 15:30:00,67.51,67.81,67.49,67.72,470116.0,62.3069,62.5838,62.2885,62.5008,470116.0
2023-06-16 15:40:00,67.72,67.76,67.66,67.73,395380.0,62.5008,62.5377,62.4454,62.51,395380.0
2023-06-16 15:50:00,67.74,67.79,67.6,67.74,1085827.0,62.5192,62.5654,62.39,62.5192,1085827.0
2023-06-20 09:30:00,67.75,68.08,67.65,68.05,450637.0,62.5285,62.833,62.4362,62.8053,450637.0
2023-06-20 09:40:00,68.03,68.45,67.85,68.33,421237.0,62.7869,63.1745,62.6207,63.0638,421237.0
2023-06-20 09:50:00,68.31,68.49,68.17,68.49,176720.0,63.0453,63.2114,62.9161,63.2114,176720.0
2023-06-20 10:00:00,68.48,68.65,68.31,68.64,233506.0,63.2022,63.3591,63.0453,63.3499,233506.0
2023-06-20 10:10:00,68.65,68.67,68.47,68.54,164423.0,63.3591,63.3775,63.193,63.2576,164423.0
2023-06-20 10:20:00,68.55,68.55,68.19,68.4,158673.0,63.2668,63.2668,62.9345,63.1284,158673.0
2023-06-20 10:30:00,68.39,68.5,68.31,68.43,153231.0,63.1191,63.2206,63.0453,63.156,153231.0
2023-06-20 10:40:00,68.42,68.43,68.2,68.4,179892.0,63.1468,63.156,62.9438,63.1284,179892.0
2023-06-20 10:50:00,68.39,68.39,68.17,68.33,118705.0,63.1191,63.1191,62.9161,63.0638,118705.0
2023-06-20 11:00:00,68.33,68.47,68.25,68.46,166675.0,63.0638,63.193,62.9899,63.1837,166675.0
2023-06-20 11:10:00,68.46,68.54,68.41,68.47,104312.0,63.1837,63.2576,63.1376,63.193,104312.0
2023-06-20 11:20:00,68.48,68.52,68.42,68.47,99912.0,63.2022,63.2391,63.1468,63.193,99912.0
2023-06-20 11:30:00,68.46,68.54,68.42,68.51,127517.0,63.1837,63.2576,63.1468,63.2299,127517.0
2023-06-20 11:40:00,68.51,68.68,68.47,68.65,169055.0,63.2299,63.3868,63.193,63.3591,169055.0
2023-06-20 11:50:00,68.66,68.66,68.48,68.48,91689.0,63.3683,63.3683,63.2022,63.2022,91689.0
2023-06-20 12:00:00,68.48,68.57,68.41,68.45,70994.0,63.2022,63.2853,63.1376,63.1745,70994.0
2023-06-20 12:10:00,68.46,68.67,68.39,68.65,111385.0,63.1837,63.3775,63.1191,63.3591,111385.0
2023-06-20 12:20:00,68.65,68.8,68.64,68.71,100001.0,63.3591,63.4975,63.3499,63.4145,100001.0
2023-06-20 12:30:00,68.7,68.72,68.59,68.66,97297.0,63.4052,63.4237,63.3037,63.3683,97297.0
2023-06-20 12:40:00,68.66,68.7,68.6,68.67,62870.0,63.3683,63.4052,63.3129,63.3775,62870.0
2023-06-20 12:50:00,68.68,68.75,68.61,68.71,99527.0,63.3868,63.4514,63.3222,63.4145,99527.0
2023-06-20 13:00:00,68.72,68.76,68.66,68.71,78987.0,63.4237,63.4606,63.3683,63.4145,78987.0
2023-06-20 13:10:00,68.72,68.76,68.64,68.74,75760.0,63.4237,63.4606,63.3499,63.4422,75760.0
2023-06-20 13:20:00,68.75,68.81,68.73,68.79,88558.0,63.4514,63.5068,63.4329,63.4883,88558.0
2023-06-20 13:30:00,68.8,68.85,68.69,68.7,75390.0,63.4975,63.5437,63.396,63.4052,75390.0
2023-06-20 13:40:00,68.7,68.96,68.69,68.91,92610.0,63.4052,63.6452,63.396,63.5991,92610.0
2023-06-20 13:50:00,68.92,68.93,68.8,68.84,148021.0,63.6083,63.6175,63.4975,63.5344,148021.0
2023-06-20 14:00:00,68.84,68.88,68.77,68.78,98271.0,63.5344,63.5714,63.4698,63.4791,98271.0
2023-06-20 14:10:00,68.77,68.89,68.73,68.87,90548.0,63.4698,63.5806,63.4329,63.5621,90548.0
2023-06-20 14:20:00,68.87,68.94,68.86,68.91,72787.0,63.5621,63.6267,63.5529,63.5991,72787.0
2023-06-20 14:30:00,68.91,68.93,68.82,68.88,79215.0,63.5991,63.6175,63.516,63.5714,79215.0
2023-06-20 14:40:00,68.89,68.94,68.85,68.92,145021.0,63.5806,63.6267,63.5437,63.6083,145021.0
2023-06-20 14:50:00,68.91,68.92,68.83,68.85,80928.0,63.5991,63.6083,63.5252,63.5437,80928.0
2023-06-20 15:00:00,68.86,68.93,68.84,68.91,107623.0,63.5529,63.6175,63.5344,63.5991,107623.0
2023-06-20 15:10:00,68.91,68.93,68.73,68.75,123665.0,63.5991,63.6175,63.4329,63.4514,123665.0
2023-06-20 15:20:00,68.75,68.85,68.73,68.81,122510.0,63.4514,63.5437,63.4329,63.5068,122510.0
2023-06-20 15:30:00,68.81,68.86,68.77,68.86,167312.0,63.5068,63.5529,63.4698,63.5529,167312.0
2023-06-20 15:40:00,68.85,68.86,68.73,68.76,231997.0,63.5437,63.5529,63.4329,63.4606,231997.0
2023-06-20 15:50:00,68.76,68.84,68.67,68.68,677660.0,63.4606,63.5344,63.3775,63.3868,677660.0
2023-06-21 09:30:00,68.29,68.46,68.16,68.33,345869.0,63.0268,63.1837,62.9069,63.0638,345869.0
2023-06-21 09:40:00,68.32,68.79,68.19,68.71,151364.0,63.0545,63.4883,62.9345,63.4145,151364.0
2023-06-21 09:50:00,68.7,68.73,68.41,68.58,129028.0,63.4052,63.4329,63.1376,63.2945,129028.0
2023-06-21 10:00:00,68.61,68.65,68.49,68.58,82586.0,63.3222,63.3591,63.2114,63.2945,82586.0
2023-06-21 10:10:00,68.58,68.7,68.46,68.58,120784.0,63.2945,63.4052,63.1837,63.2945,120784.0
2023-06-21 10:20:00,68.57,68.63,68.51,68.62,108768.0,63.2853,63.3406,63.2299,63.3314,108768.0
2023-06-21 10:30:00,68.62,69.09,68.59,69.02,286767.0,63.3314,63.7652,63.3037,63.7006,286767.0
2023-06-21 10:40:00,69.03,69.09,68.89,68.93,153697.0,63.7098,63.7652,63.5806,63.6175,153697.0
2023-06-21 10:50:00,68.94,69.19,68.85,69.12,193044.0,63.6267,63.8575,63.5437,63.7929,193044.0
2023-06-21 11:00:00,69.11,69.33,69.09,69.3,118835.0,63.7836,63.9867,63.7652,63.959,118835.0
2023-06-21 11:10:00,69.3,69.46,69.29,69.35,141319.0,63.959,64.1067,63.9498,64.0051,141319.0
2023-06-21 11:20:00,69.34,69.56,69.33,69.52,160050.0,63.9959,64.199,63.9867,64.162,160050.0
2023-06-21 11:30:00,69.52,69.55,69.37,69.51,96147.0,64.162,64.1897,64.0236,64.1528,96147.0
2023-06-21 11:40:00,69.5,69.5,69.34,69.34,84026.0,64.1436,64.1436,63.9959,63.9959,84026.0
2023-06-21 11:50:00,69.33,69.39,69.24,69.39,100802.0,63.9867,64.0421,63.9036,64.0421,100802.0
2023-06-21 12:00:00,69.37,69.44,69.24,69.33,91904.0,64.0236,64.0882,63.9036,63.9867,91904.0
2023-06-21 12:10:00,69.33,69.38,69.31,69.36,103040.0,63.9867,64.0328,63.9682,64.0144,103040.0
2023-06-21 12:20:00,69.36,69.45,69.32,69.45,66295.0,64.0144,64.0974,63.9775,64.0974,66295.0
2023-06-21 12:30:00,69.45,69.63,69.44,69.62,359550.0,64.0974,64.2636,64.0882,64.2543,359550.0
2023-06-21 12:40:00,69.62,69.64,69.39,69.41,139086.0,64.2543,64.2728,64.0421,64.0605,139086.0
2023-06-21 12:50:00,69.41,69.48,69.18,69.19,94453.0,64.0605,64.1251,63.8482,63.8575,94453.0
2023-06-21 13:00:00,69.19,69.23,69.06,69.22,87756.0,63.8575,63.8944,63.7375,63.8852,87756.0
2023-06-21 13:10:00,69.22,69.24,69.06,69.07,71679.0,63.8852,63.9036,63.7375,63.7467,71679.0
2023-06-21 13:20:00,69.07,69.19,69.0,69.07,103217.0,63.7467,63.8575,63.6821,63.7467,103217.0
2023-06-21 13:30:00,69.07,69.09,68.99,69.03,57288.0,63.7467,63.7652,63.6729,63.7098,57288.0
2023-06-21 13:40:00,69.03,69.08,68.97,69.03,88087.0,63.7098,63.7559,63.6544,63.7098,88087.0
2023-06-21 13:50:00,69.04,69.11,68.97,69.0,109440.0,63.719,63.7836,63.6544,63.6821,109440.0
2023-06-21 14:00:00,69.0,69.12,68.99,69.07,84441.0,63.6821,63.7929,63.6729,63.7467,84441.0
2023-06-21 14:10:00,69.08,69.1,68.92,68.94,94539.0,63.7559,63.7744,63.6083,63.6267,94539.0
2023-06-21 14:20:00,68.95,69.1,68.94,69.1,87348.0,63.636,63.7744,63.6267,63.7744,87348.0
2023-06-21 14:30:00,69.1,69.16,69.09,69.12,83265.0,63.7744,63.8298,63.7652,63.7929,83265.0
2023-06-21 14:40:00,69.12,69.16,69.03,69.04,66998.0,63.7929,63.8298,63.7098,63.719,66998.0
2023-06-21 14:50:00,69.05,69.06,68.95,68.97,72754.0,63.7283,63.7375,63.636,63.6544,72754.0
2023-06-21 15:00:00,68.97,69.05,68.92,68.96,120121.0,63.6544,63.7283,63.6083,63.6452,120121.0
2023-06-21 15:10:00,68.95,69.0,68.94,68.98,64947.0,63.636,63.6821,63.6267,63.6637,64947.0
2023-06-21 15:20:00,68.98,68.99,68.86,68.88,124535.0,63.6637,63.6729,63.5529,63.5714,124535.0
2023-06-21 15:30:00,68.87,68.9,68.78,68.85,138078.0,63.5621,63.5898,63.4791,63.5437,138078.0
2023-06-21 15:40:00,68.84,68.87,68.75,68.75,150870.0,63.5344,63.5621,63.4514,63.4514,150870.0
2023-06-21 15:50:00,68.76,68.88,68.72,68.77,527755.0,63.4606,63.5714,63.4237,63.4698,527755.0
2023-06-22 09:30:00,68.98,69.1,68.78,68.84,191318.0,63.6637,63.7744,63.4791,63.5344,191318.0
2023-06-22 09:40:00,68.83,69.1,68.72,68.95,144249.0,63.5252,63.7744,63.4237,63.636,144249.0
2023-06-22 09:50:00,68.95,69.07,68.9,68.96,80977.0,63.636,63.7467,63.5898,63.6452,80977.0
2023-06-22 10:00:00,68.96,69.09,68.91,69.08,121123.0,63.6452,63.7652,63.5991,63.7559,121123.0
2023-06-22 10:10:00,69.08,69.19,68.94,68.98,100114.0,63.7559,63.8575,63.6267,63.6637,100114.0
2023-06-22 10:20:00,68.99,69.07,68.95,69.02,85733.0,63.6729,63.7467,63.636,63.7006,85733.0
2023-06-22 10:30:00,69.02,69.11,68.93,68.97,94492.0,63.7006,63.7836,63.6175,63.6544,94492.0
2023-06-22 10:40:00,68.98,68.99,68.85,68.92,64275.0,63.6637,63.6729,63.5437,63.6083,64275.0
2023-06-22 10:50:00,68.92,69.0,68.88,68.92,116087.0,63.6083,63.6821,63.5714,63.6083,116087.0
2023-06-22 11:00:00,68.91,68.98,68.91,68.93,82684.0,63.5991,63.6637,63.5991,63.6175,82684.0
2023-06-22 11:10:00,68.93,69.02,68.85,68.95,77847.0,63.6175,63.7006,63.5437,63.636,77847.0
2023-06-22 11:20:00,68.97,69.05,68.93,69.0,80440.0,63.6544,63.7283,63.6175,63.6821,80440.0
2023-06-22 11:30:00,69.0,69.06,68.98,69.02,53322.0,63.6821,63.7375,63.6637,63.7006,53322.0
2023-06-22 11:40:00,69.02,69.07,68.98,69.02,69553.0,63.7006,63.7467,63.6637,63.7006,69553.0
2023-06-22 11:50:00,69.03,69.19,69.0,69.17,537265.0,63.7098,63.8575,63.6821,63.839,537265.0
2023-06-22 12:00:00,69.17,69.47,69.16,69.32,209627.0,63.839,64.1159,63.8298,63.9775,209627.0
2023-06-22 12:10:00,69.33,69.47,69.32,69.33,118340.0,63.9867,64.1159,63.9775,63.9867,118340.0
2023-06-22 12:20:00,69.33,69.4,69.25,69.36,91825.0,63.9867,64.0513,63.9128,64.0144,91825.0
2023-06-22 12:30:00,69.36,69.54,69.35,69.52,118011.0,64.0144,64.1805,64.0051,64.162,118011.0
2023-06-22 12:40:00,69.51,69.52,69.22,69.27,97314.0,64.1528,64.162,63.8852,63.9313,97314.0
2023-06-22 12:50:00,69.28,69.47,69.26,69.47,99506.0,63.9405,64.1159,63.9221,64.1159,99506.0
2023-06-22 13:00:00,69.47,69.49,69.37,69.42,52897.0,64.1159,64.1343,64.0236,64.0697,52897.0
2023-06-22 13:10:00,69.42,69.49,69.36,69.44,76822.0,64.0697,64.1343,64.0144,64.0882,76822.0
2023-06-22 13:20:00,69.44,69.52,69.42,69.43,43842.0,64.0882,64.162,64.0697,64.079,43842.0
2023-06-22 13:30:00,69.44,69.55,69.41,69.53,80998.0,64.0882,64.1897,64.0605,64.1713,80998.0
2023-06-22 13:40:00,69.54,69.58,69.52,69.58,95297.0,64.1805,64.2174,64.162,64.2174,95297.0
2023-06-22 13:50:00,69.58,69.6,69.39,69.4,139252.0,64.2174,64.2359,64.0421,64.0513,139252.0
2023-06-22 14:00:00,69.41,69.47,69.36,69.45,69930.0,64.0605,64.1159,64.0144,64.0974,69930.0
2023-06-22 14:10:00,69.45,69.52,69.41,69.41,73179.0,64.0974,64.162,64.0605,64.0605,73179.0
2023-06-22 14:20:00,69.42,69.57,69.41,69.56,77080.0,64.0697,64.2082,64.0605,64.199,77080.0
2023-06-22 14:30:00,69.55,69.59,69.52,69.58,85662.0,64.1897,64.2266,64.162,64.2174,85662.0
2023-06-22 14:40:00,69.59,69.67,69.54,69.61,189705.0,64.2266,64.3005,64.1805,64.2451,189705.0
2023-06-22 14:50:00,69.61,69.68,69.57,69.68,71388.0,64.2451,64.3097,64.2082,64.3097,71388.0
2023-06-22 15:00:00,69.68,69.7,69.56,69.58,76263.0,64.3097,64.3282,64.199,64.2174,76263.0
2023-06-22 15:10:00,69.58,69.61,69.52,69.55,205193.0,64.2174,64.2451,64.162,64.1897,205193.0
2023-06-22 15:20:00,69.56,69.59,69.48,69.48,100034.0,64.199,64.2266,64.1251,64.1251,100034.0
2023-06-22 15:30:00,69.49,69.53,69.4,69.53,120791.0,64.1343,64.1713,64.0513,64.1713,120791.0
2023-06-22 15:40:00,69.53,69.53,69.41,69.44,163266.0,64.1713,64.1713,64.0605,64.0882,163266.0
2023-06-22 15:50:00,69.44,69.47,69.35,69.42,436143.0,64.0882,64.1159,64.0051,64.0697,436143.0
2023-06-23 09:30:00,69.37,69.49,69.16,69.27,145278.0,64.0236,64.1343,63.8298,63.9313,145278.0
2023-06-23 09:40:00,69.27,69.7,69.24,69.57,192134.0,63.9313,64.3282,63.9036,64.2082,192134.0
2023-06-23 09:50:00,69.57,69.83,69.51,69.57,227988.0,64.2082,64.4481,64.1528,64.2082,227988.0
2023-06-23 10:00:00,69.58,69.65,69.38,69.4,138535.0,64.2174,64.282,64.0328,64.0513,138535.0
2023-06-23 10:10:00,69.41,69.55,69.38,69.48,96129.0,64.0605,64.1897,64.0328,64.1251,96129.0
2023-06-23 10:20:00,69.48,69.58,69.44,69.45,114885.0,64.1251,64.2174,64.0882,64.0974,114885.0
2023-06-23 10:30:00,69.43,69.72,69.41,69.72,154172.0,64.079,64.3466,64.0605,64.3466,154172.0
2023-06-23 10:40:00,69.71,69.73,69.59,69.71,91723.0,64.3374,64.3559,64.2266,64.3374,91723.0
2023-06-23 10:50:00,69.71,69.71,69.56,69.65,228131.0,64.3374,64.3374,64.199,64.282,228131.0
2023-06-23 11:00:00,69.65,69.77,69.59,69.62,73220.0,64.282,64.3928,64.2266,64.2543,73220.0
2023-06-23 11:10:00,69.62,69.65,69.52,69.59,82769.0,64.2543,64.282,64.162,64.2266,82769.0
2023-06-23 11:20:00,69.6,69.63,69.54,69.61,84053.0,64.2359,64.2636,64.1805,64.2451,84053.0
2023-06-23 11:30:00,69.6,69.61,69.54,69.55,63177.0,64.2359,64.2451,64.1805,64.1897,63177.0
2023-06-23 11:40:00,69.54,69.55,69.47,69.49,54734.0,64.1805,64.1897,64.1159,64.1343,54734.0
2023-06-23 11:50:00,69.49,69.57,69.42,69.53,109722.0,64.1343,64.2082,64.0697,64.1713,109722.0
2023-06-23 12:00:00,69.54,69.65,69.5,69.64,113945.0,64.1805,64.282,64.1436,64.2728,113945.0
2023-06-23 12:10:00,69.64,69.66,69.44,69.44,122272.0,64.2728,64.2912,64.0882,64.0882,122272.0
2023-06-23 12:20:00,69.43,69.64,69.43,69.64,96504.0,64.079,64.2728,64.079,64.2728,96504.0
2023-06-23 12:30:00,69.63,69.71,69.59,69.7,78624.0,64.2636,64.3374,64.2266,64.3282,78624.0
2023-06-23 12:40:00,69.7,69.82,69.65,69.79,94120.0,64.3282,64.4389,64.282,64.4112,94120.0
2023-06-23 12:50:00,69.78,69.86,69.7,69.71,94460.0,64.402,64.4758,64.3282,64.3374,94460.0
2023-06-23 13:00:00,69.72,69.72,69.59,69.66,73528.0,64.3466,64.3466,64.2266,64.2912,73528.0
2023-06-23 13:10:00,69.66,69.71,69.64,69.67,65938.0,64.2912,64.3374,64.2728,64.3005,65938.0
2023-06-23 13:20:00,69.67,69.77,69.67,69.77,80951.0,64.3005,64.3928,64.3005,64.3928,80951.0
2023-06-23 13:30:00,69.75,69.79,69.68,69.78,56905.0,64.3743,64.4112,64.3097,64.402,56905.0
2023-06-23 13:40:00,69.78,69.79,69.72,69.75,59619.0,64.402,64.4112,64.3466,64.3743,59619.0
2023-06-23 13:50:00,69.75,69.77,69.63,69.64,67814.0,64.3743,64.3928,64.2636,64.2728,67814.0
2023-06-23 14:00:00,69.64,69.66,69.57,69.63,78284.0,64.2728,64.2912,64.2082,64.2636,78284.0
2023-06-23 14:10:00,69.63,69.65,69.58,69.59,71464.0,64.2636,64.282,64.2174,64.2266,71464.0
2023-06-23 14:20:00,69.58,69.61,69.53,69.53,61207.0,64.2174,64.2451,64.1713,64.1713,61207.0
2023-06-23 14:30:00,69.53,69.55,69.47,69.49,82378.0,64.1713,64.1897,64.1159,64.1343,82378.0
2023-06-23 14:40:00,69.5,69.55,69.47,69.53,118338.0,64.1436,64.1897,64.1159,64.1713,118338.0
2023-06-23 14:50:00,69.53,69.53,69.48,69.52,66502.0,64.1713,64.1713,64.1251,64.162,66502.0
2023-06-23 15:00:00,69.51,69.61,69.48,69.6,99748.0,64.1528,64.2451,64.1251,64.2359,99748.0
2023-06-23 15:10:00,69.6,69.65,69.55,69.58,137184.0,64.2359,64.282,64.1897,64.2174,137184.0
2023-06-23 15:20:00,69.58,69.59,69.53,69.54,86002.0,64.2174,64.2266,64.1713,64.1805,86002.0
2023-06-23 15:30:00,69.55,69.58,69.5,69.56,154239.0,64.1897,64.2174,64.1436,64.199,154239.0
2023-06-23 15:40:00,69.56,69.7,69.54,69.6,320747.0,64.199,64.3282,64.1805,64.2359,320747.0
2023-06-23 15:50:00,69.59,69.71,69.55,69.62,770974.0,64.2266,64.3374,64.1897,64.2543,770974.0
2023-06-26 09:30:00,69.83,69.83,69.26,69.31,333512.0,64.4481,64.4481,63.9221,63.9682,333512.0
2023-06-26 09:40:00,69.31,69.64,69.3,69.53,138910.0,63.9682,64.2728,63.959,64.1713,138910.0
2023-06-26 09:50:00,69.52,69.54,69.31,69.37,185544.0,64.162,64.1805,63.9682,64.0236,185544.0
2023-06-26 10:00:00,69.37,69.53,69.29,69.47,235980.0,64.0236,64.1713,63.9498,64.1159,235980.0
2023-06-26 10:10:00,69.47,69.61,69.45,69.55,204847.0,64.1159,64.2451,64.0974,64.1897,204847.0
2023-06-26 10:20:00,69.54,69.54,69.36,69.46,175301.0,64.1805,64.1805,64.0144,64.1067,175301.0
2023-06-26 10:30:00,69.47,69.54,69.4,69.5,141395.0,64.1159,64.1805,64.0513,64.1436,141395.0
2023-06-26 10:40:00,69.5,69.58,69.47,69.55,115795.0,64.1436,64.2174,64.1159,64.1897,115795.0
2023-06-26 10:50:00,69.54,69.62,69.5,69.61,110978.0,64.1805,64.2543,64.1436,64.2451,110978.0
2023-06-26 11:00:00,69.61,69.82,69.6,69.81,98622.0,64.2451,64.4389,64.2359,64.4297,98622.0
2023-06-26 11:10:00,69.81,70.04,69.75,70.03,133737.0,64.4297,64.642,64.3743,64.6327,133737.0
2023-06-26 11:20:00,70.02,70.09,69.83,69.85,104196.0,64.6235,64.6881,64.4481,64.4666,104196.0
2023-06-26 11:30:00,69.86,70.06,69.83,70.03,113519.0,64.4758,64.6604,64.4481,64.6327,113519.0
2023-06-26 11:40:00,70.03,70.15,70.0,70.15,148085.0,64.6327,64.7435,64.605,64.7435,148085.0
2023-06-26 11:50:00,70.16,70.24,70.15,70.19,97695.0,64.7527,64.8265,64.7435,64.7804,97695.0
2023-06-26 12:00:00,70.18,70.34,70.18,70.33,113822.0,64.7712,64.9188,64.7712,64.9096,113822.0
2023-06-26 12:10:00,70.34,70.36,70.26,70.32,122731.0,64.9188,64.9373,64.845,64.9004,122731.0
2023-06-26 12:20:00,70.31,70.43,70.31,70.42,70280.0,64.8912,65.0019,64.8912,64.9927,70280.0
2023-06-26 12:30:00,70.43,70.5,70.38,70.48,101231.0,65.0019,65.0665,64.9558,65.048,101231.0
2023-06-26 12:40:00,70.48,70.62,70.48,70.5,122296.0,65.048,65.1773,65.048,65.0665,122296.0
2023-06-26 12:50:00,70.48,70.56,70.44,70.55,92326.0,65.048,65.1219,65.0111,65.1127,92326.0
2023-06-26 13:00:00,70.55,70.56,70.35,70.38,130543.0,65.1127,65.1219,64.9281,64.9558,130543.0
2023-06-26 13:10:00,70.37,70.51,70.37,70.49,67949.0,64.9465,65.0757,64.9465,65.0573,67949.0
2023-06-26 13:20:00,70.48,70.5,70.41,70.5,64235.0,65.048,65.0665,64.9834,65.0665,64235.0
2023-06-26 13:30:00,70.5,70.53,70.4,70.41,109663.0,65.0665,65.0942,64.9742,64.9834,109663.0
2023-06-26 13:40:00,70.41,70.46,70.4,70.4,100878.0,64.9834,65.0296,64.9742,64.9742,100878.0
2023-06-26 13:50:00,70.4,70.41,70.25,70.27,98089.0,64.9742,64.9834,64.8358,64.8542,98089.0
2023-06-26 14:00:00,70.28,70.29,70.18,70.21,118169.0,64.8635,64.8727,64.7712,64.7989,118169.0
2023-06-26 14:10:00,70.22,70.29,70.15,70.23,206246.0,64.8081,64.8727,64.7435,64.8173,206246.0
2023-06-26 14:20:00,70.22,70.27,70.14,70.27,102074.0,64.8081,64.8542,64.7343,64.8542,102074.0
2023-06-26 14:30:00,70.27,70.32,70.23,70.23,104960.0,64.8542,64.9004,64.8173,64.8173,104960.0
2023-06-26 14:40:00,70.23,70.3,70.21,70.27,80957.0,64.8173,64.8819,64.7989,64.8542,80957.0
2023-06-26 14:50:00,70.27,70.27,70.19,70.2,135794.0,64.8542,64.8542,64.7804,64.7896,135794.0
2023-06-26 15:00:00,70.2,70.25,70.17,70.2,79971.0,64.7896,64.8358,64.7619,64.7896,79971.0
2023-06-26 15:10:00,70.21,70.22,70.11,70.22,123693.0,64.7989,64.8081,64.7066,64.8081,123693.0
2023-06-26 15:20:00,70.22,70.23,70.11,70.16,131845.0,64.8081,64.8173,64.7066,64.7527,131845.0
2023-06-26 15:30:00,70.15,70.15,70.06,70.09,233827.0,64.7435,64.7435,64.6604,64.6881,233827.0
2023-06-26 15:40:00,70.09,70.1,69.85,69.91,251892.0,64.6881,64.6973,64.4666,64.522,251892.0
2023-06-26 15:50:00,69.9,69.92,69.82,69.88,597885.0,64.5128,64.5312,64.4389,64.4943,597885.0
2023-06-27 09:30:00,67.96,68.19,67.53,67.78,1196582.0,62.7223,62.9345,62.3254,62.5561,1196582.0
2023-06-27 09:40:00,67.78,68.21,67.75,68.01,591300.0,62.5561,62.953,62.5285,62.7684,591300.0
2023-06-27 09:50:00,68.02,68.02,67.76,67.8,363104.0,62.7776,62.7776,62.5377,62.5746,363104.0
2023-06-27 10:00:00,67.8,68.0,67.74,67.91,336384.0,62.5746,62.7592,62.5192,62.6761,336384.0
2023-06-27 10:10:00,67.9,68.23,67.82,68.19,350797.0,62.6669,62.9715,62.5931,62.9345,350797.0
2023-06-27 10:20:00,68.19,68.39,68.18,68.37,320766.0,62.9345,63.1191,62.9253,63.1007,320766.0
2023-06-27 10:30:00,68.36,68.37,68.12,68.13,231634.0,63.0914,63.1007,62.8699,62.8792,231634.0
2023-06-27 10:40:00,68.13,68.43,68.0,68.33,446776.0,62.8792,63.156,62.7592,63.0638,446776.0
2023-06-27 10:50:00,68.31,68.56,68.31,68.56,251169.0,63.0453,63.276,63.0453,63.276,251169.0
2023-06-27 11:00:00,68.56,68.8,68.52,68.77,250185.0,63.276,63.4975,63.2391,63.4698,250185.0
2023-06-27 11:10:00,68.77,68.9,68.68,68.78,375202.0,63.4698,63.5898,63.3868,63.4791,375202.0
2023-06-27 11:20:00,68.79,68.85,68.42,68.5,387053.0,63.4883,63.5437,63.1468,63.2206,387053.0
2023-06-27 11:30:00,68.49,68.62,68.44,68.53,248592.0,63.2114,63.3314,63.1653,63.2483,248592.0
2023-06-27 11:40:00,68.55,68.68,68.48,68.66,159618.0,63.2668,63.3868,63.2022,63.3683,159618.0
2023-06-27 11:50:00,68.67,68.7,68.58,68.61,124783.0,63.3775,63.4052,63.2945,63.3222,124783.0
2023-06-27 12:00:00,68.61,68.62,68.49,68.5,101508.0,63.3222,63.3314,63.2114,63.2206,101508.0
2023-06-27 12:10:00,68.51,68.63,68.49,68.55,155354.0,63.2299,63.3406,63.2114,63.2668,155354.0
2023-06-27 12:20:00,68.55,68.62,68.5,68.56,97418.0,63.2668,63.3314,63.2206,63.276,97418.0
2023-06-27 12:30:00,68.56,68.65,68.54,68.65,86440.0,63.276,63.3591,63.2576,63.3591,86440.0
2023-06-27 12:40:00,68.65,68.74,68.61,68.68,143368.0,63.3591,63.4422,63.3222,63.3868,143368.0
2023-06-27 12:50:00,68.67,68.68,68.6,68.62,70522.0,63.3775,63.3868,63.3129,63.3314,70522.0
2023-06-27 13:00:00,68.62,68.75,68.62,68.74,73252.0,63.3314,63.4514,63.3314,63.4422,73252.0
2023-06-27 13:10:00,68.75,68.9,68.74,68.79,101399.0,63.4514,63.5898,63.4422,63.4883,101399.0
2023-06-27 13:20:00,68.79,68.81,68.67,68.69,88238.0,63.4883,63.5068,63.3775,63.396,88238.0
2023-06-27 13:30:00,68.7,68.8,68.69,68.8,84983.0,63.4052,63.4975,63.396,63.4975,84983.0
2023-06-27 13:40:00,68.8,69.04,68.78,69.04,347527.0,63.4975,63.719,63.4791,63.719,347527.0
2023-06-27 13:50:00,69.03,69.04,68.81,68.85,111550.0,63.7098,63.719,63.5068,63.5437,111550.0
2023-06-27 14:00:00,68.85,68.98,68.81,68.92,119329.0,63.5437,63.6637,63.5068,63.6083,119329.0
2023-06-27 14:10:00,68.92,68.99,68.9,68.92,135521.0,63.6083,63.6729,63.5898,63.6083,135521.0
2023-06-27 14:20:00,68.92,68.99,68.9,68.91,83553.0,63.6083,63.6729,63.5898,63.5991,83553.0
2023-06-27 14:30:00,68.91,68.92,68.8,68.83,98225.0,63.5991,63.6083,63.4975,63.5252,98225.0
2023-06-27 14:40:00,68.83,68.89,68.79,68.89,96516.0,63.5252,63.5806,63.4883,63.5806,96516.0
2023-06-27 14:50:00,68.89,68.97,68.87,68.9,96206.0,63.5806,63.6544,63.5621,63.5898,96206.0
2023-06-27 15:00:00,68.9,68.93,68.85,68.89,121738.0,63.5898,63.6175,63.5437,63.5806,121738.0
2023-06-27 15:10:00,68.89,68.89,68.66,68.69,121742.0,63.5806,63.5806,63.3683,63.396,121742.0
2023-06-27 15:20:00,68.69,68.75,68.66,68.72,127001.0,63.396,63.4514,63.3683,63.4237,127001.0
2023-06-27 15:30:00,68.73,68.76,68.67,68.7,182239.0,63.4329,63.4606,63.3775,63.4052,182239.0
2023-06-27 15:40:00,68.7,68.73,68.65,68.66,247851.0,63.4052,63.4329,63.3591,63.3683,247851.0
2023-06-27 15:50:00,68.66,68.72,68.56,68.67,559911.0,63.3683,63.4237,63.276,63.3775,559911.0
2023-06-28 09:30:00,68.68,68.68,68.01,68.03,388628.0,63.3868,63.3868,62.7684,62.7869,388628.0
2023-06-28 09:40:00,68.05,68.07,67.84,67.91,325665.0,62.8053,62.8238,62.6115,62.6761,325665.0
2023-06-28 09:50:00,67.9,68.13,67.83,68.08,331227.0,62.6669,62.8792,62.6023,62.833,331227.0
2023-06-28 10:00:00,68.09,68.2,67.98,68.08,387639.0,62.8422,62.9438,62.7407,62.833,387639.0
2023-06-28 10:10:00,68.08,68.27,68.0,68.05,217239.0,62.833,63.0084,62.7592,62.8053,217239.0
2023-06-28 10:20:00,68.04,68.05,67.83,67.91,373704.0,62.7961,62.8053,62.6023,62.6761,373704.0
2023-06-28 10:30:00,67.91,67.99,67.84,67.86,123150.0,62.6761,62.75,62.6115,62.63,123150.0
2023-06-28 10:40:00,67.84,68.02,67.82,67.97,161600.0,62.6115,62.7776,62.5931,62.7315,161600.0
2023-06-28 10:50:00,67.98,68.04,67.83,67.89,119892.0,62.7407,62.7961,62.6023,62.6577,119892.0
2023-06-28 11:00:00,67.89,67.92,67.81,67.86,135216.0,62.6577,62.6854,62.5838,62.63,135216.0
2023-06-28 11:10:00,67.87,68.03,67.86,68.01,82842.0,62.6392,62.7869,62.63,62.7684,82842.0
2023-06-28 11:20:00,68.01,68.16,67.98,68.13,128736.0,62.7684,62.9069,62.7407,62.8792,128736.0
2023-06-28 11:30:00,68.13,68.16,67.98,68.07,152490.0,62.8792,62.9069,62.7407,62.8238,152490.0
2023-06-28 11:40:00,68.08,68.12,68.02,68.12,79173.0,62.833,62.8699,62.7776,62.8699,79173.0
2023-06-28 11:50:00,68.12,68.13,68.03,68.1,87205.0,62.8699,62.8792,62.7869,62.8515,87205.0
2023-06-28 12:00:00,68.1,68.15,68.09,68.11,106908.0,62.8515,62.8976,62.8422,62.8607,106908.0
2023-06-28 12:10:00,68.11,68.15,68.0,68.03,219174.0,62.8607,62.8976,62.7592,62.7869,219174.0
2023-06-28 12:20:00,68.03,68.18,68.02,68.11,196462.0,62.7869,62.9253,62.7776,62.8607,196462.0
2023-06-28 12:30:00,68.12,68.24,68.11,68.2,151537.0,62.8699,62.9807,62.8607,62.9438,151537.0
2023-06-28 12:40:00,68.2,68.22,68.1,68.18,133342.0,62.9438,62.9622,62.8515,62.9253,133342.0
2023-06-28 12:50:00,68.19,68.22,68.07,68.09,157170.0,62.9345,62.9622,62.8238,62.8422,157170.0
2023-06-28 13:00:00,68.08,68.11,68.06,68.08,143089.0,62.833,62.8607,62.8146,62.833,143089.0
2023-06-28 13:10:00,68.07,68.14,68.04,68.1,116656.0,62.8238,62.8884,62.7961,62.8515,116656.0
2023-06-28 13:20:00,68.11,68.23,68.1,68.2,91087.0,62.8607,62.9715,62.8515,62.9438,91087.0
2023-06-28 13:30:00,68.21,68.23,68.12,68.2,131821.0,62.953,62.9715,62.8699,62.9438,131821.0
2023-06-28 13:40:00,68.19,68.29,68.18,68.25,90461.0,62.9345,63.0268,62.9253,62.9899,90461.0
2023-06-28 13:50:00,68.25,68.28,68.17,68.27,72942.0,62.9899,63.0176,62.9161,63.0084,72942.0
2023-06-28 14:00:00,68.26,68.29,68.18,68.24,85362.0,62.9991,63.0268,62.9253,62.9807,85362.0
2023-06-28 14:10:00,68.25,68.25,68.14,68.16,61229.0,62.9899,62.9899,62.8884,62.9069,61229.0
2023-06-28 14:20:00,68.15,68.18,68.08,68.11,85509.0,62.8976,62.9253,62.833,62.8607,85509.0
2023-06-28 14:30:00,68.1,68.17,68.09,68.17,74840.0,62.8515,62.9161,62.8422,62.9161,74840.0
2023-06-28 14:40:00,68.17,68.24,68.15,68.19,80714.0,62.9161,62.9807,62.8976,62.9345,80714.0
2023-06-28 14:50:00,68.18,68.18,68.07,68.09,79924.0,62.9253,62.9253,62.8238,62.8422,79924.0
2023-06-28 15:00:00,68.09,68.19,68.09,68.16,94137.0,62.8422,62.9345,62.8422,62.9069,94137.0
2023-06-28 15:10:00,68.16,68.19,68.06,68.11,108969.0,62.9069,62.9345,62.8146,62.8607,108969.0
2023-06-28 15:20:00,68.11,68.17,68.07,68.09,102161.0,62.8607,62.9161,62.8238,62.8422,102161.0
2023-06-28 15:30:00,68.08,68.14,68.06,68.09,126280.0,62.833,62.8884,62.8146,62.8422,126280.0
2023-06-28 15:40:00,68.09,68.13,68.06,68.09,172700.0,62.8422,62.8792,62.8146,62.8422,172700.0
2023-06-28 15:50:00,68.09,68.18,68.09,68.17,458438.0,62.8422,62.9253,62.8422,62.9161,458438.0
2023-06-29 09:30:00,68.14,68.41,67.95,68.24,219760.0,62.8884,63.1376,62.713,62.9807,219760.0
2023-06-29 09:40:00,68.26,68.42,68.14,68.18,177198.0,62.9991,63.1468,62.8884,62.9253,177198.0
2023-06-29 09:50:00,68.18,68.31,68.1,68.11,104186.0,62.9253,63.0453,62.8515,62.8607,104186.0
2023-06-29 10:00:00,68.11,68.37,68.08,68.31,106007.0,62.8607,63.1007,62.833,63.0453,106007.0
2023-06-29 10:10:00,68.31,68.43,68.2,68.25,88814.0,63.0453,63.156,62.9438,62.9899,88814.0
2023-06-29 10:20:00,68.26,68.3,68.13,68.27,76542.0,62.9991,63.0361,62.8792,63.0084,76542.0
2023-06-29 10:30:00,68.27,68.29,68.15,68.24,94766.0,63.0084,63.0268,62.8976,62.9807,94766.0
2023-06-29 10:40:00,68.23,68.32,68.17,68.27,122040.0,62.9715,63.0545,62.9161,63.0084,122040.0
2023-06-29 10:50:00,68.27,68.32,68.16,68.19,64810.0,63.0084,63.0545,62.9069,62.9345,64810.0
2023-06-29 11:00:00,68.19,68.31,68.13,68.2,73532.0,62.9345,63.0453,62.8792,62.9438,73532.0
2023-06-29 11:10:00,68.2,68.31,68.16,68.26,91527.0,62.9438,63.0453,62.9069,62.9991,91527.0
2023-06-29 11:20:00,68.26,68.34,68.21,68.27,72571.0,62.9991,63.073,62.953,63.0084,72571.0
2023-06-29 11:30:00,68.27,68.32,68.21,68.26,59295.0,63.0084,63.0545,62.953,62.9991,59295.0
2023-06-29 11:40:00,68.26,68.41,68.25,68.37,100006.0,62.9991,63.1376,62.9899,63.1007,100006.0
2023-06-29 11:50:00,68.36,68.43,68.33,68.36,88448.0,63.0914,63.156,63.0638,63.0914,88448.0
2023-06-29 12:00:00,68.36,68.43,68.29,68.43,60620.0,63.0914,63.156,63.0268,63.156,60620.0
2023-06-29 12:10:00,68.42,68.58,68.41,68.52,66051.0,63.1468,63.2945,63.1376,63.2391,66051.0
2023-06-29 12:20:00,68.52,68.59,68.5,68.56,60942.0,63.2391,63.3037,63.2206,63.276,60942.0
2023-06-29 12:30:00,68.55,68.59,68.48,68.58,50994.0,63.2668,63.3037,63.2022,63.2945,50994.0
2023-06-29 12:40:00,68.58,68.58,68.48,68.51,58501.0,63.2945,63.2945,63.2022,63.2299,58501.0
2023-06-29 12:50:00,68.51,68.58,68.43,68.49,96114.0,63.2299,63.2945,63.156,63.2114,96114.0
2023-06-29 13:00:00,68.48,68.54,68.39,68.52,79547.0,63.2022,63.2576,63.1191,63.2391,79547.0
2023-06-29 13:10:00,68.52,68.52,68.44,68.45,57167.0,63.2391,63.2391,63.1653,63.1745,57167.0
2023-06-29 13:20:00,68.45,68.48,68.37,68.48,72985.0,63.1745,63.2022,63.1007,63.2022,72985.0
2023-06-29 13:30:00,68.48,68.55,68.47,68.53,61479.0,63.2022,63.2668,63.193,63.2483,61479.0
2023-06-29 13:40:00,68.53,68.56,68.47,68.51,64076.0,63.2483,63.276,63.193,63.2299,64076.0
2023-06-29 13:50:00,68.51,68.54,68.44,68.45,94477.0,63.2299,63.2576,63.1653,63.1745,94477.0
2023-06-29 14:00:00,68.45,68.51,68.43,68.48,83538.0,63.1745,63.2299,63.156,63.2022,83538.0
2023-06-29 14:10:00,68.48,68.57,68.44,68.56,101183.0,63.2022,63.2853,63.1653,63.276,101183.0
2023-06-29 14:20:00,68.56,68.61,68.51,68.52,89681.0,63.276,63.3222,63.2299,63.2391,89681.0
2023-06-29 14:30:00,68.51,68.53,68.44,68.45,56947.0,63.2299,63.2483,63.1653,63.1745,56947.0
2023-06-29 14:40:00,68.45,68.57,68.39,68.55,71794.0,63.1745,63.2853,63.1191,63.2668,71794.0
2023-06-29 14:50:00,68.55,68.58,68.5,68.54,62394.0,63.2668,63.2945,63.2206,63.2576,62394.0
2023-06-29 15:00:00,68.54,68.6,68.54,68.56,73833.0,63.2576,63.3129,63.2576,63.276,73833.0
2023-06-29 15:10:00,68.57,68.62,68.57,68.61,99318.0,63.2853,63.3314,63.2853,63.3222,99318.0
2023-06-29 15:20:00,68.6,68.63,68.59,68.6,72295.0,63.3129,63.3406,63.3037,63.3129,72295.0
2023-06-29 15:30:00,68.6,68.67,68.51,68.53,141707.0,63.3129,63.3775,63.2299,63.2483,141707.0
2023-06-29 15:40:00,68.52,68.58,68.48,68.55,192861.0,63.2391,63.2945,63.2022,63.2668,192861.0
2023-06-29 15:50:00,68.56,68.8,68.54,68.77,674407.0,63.276,63.4975,63.2576,63.4698,674407.0
2023-06-30 09:30:00,68.96,69.1,68.53,68.87,250684.0,63.6452,63.7744,63.2483,63.5621,250684.0
2023-06-30 09:40:00,68.87,69.02,68.75,68.79,131588.0,63.5621,63.7006,63.4514,63.4883,131588.0
2023-06-30 09:50:00,68.8,68.98,68.76,68.9,95184.0,63.4975,63.6637,63.4606,63.5898,95184.0
2023-06-30 10:00:00,68.91,69.07,68.89,69.06,85182.0,63.5991,63.7467,63.5806,63.7375,85182.0
2023-06-30 10:10:00,69.06,69.09,68.96,68.96,73686.0,63.7375,63.7652,63.6452,63.6452,73686.0
2023-06-30 10:20:00,68.97,69.03,68.94,69.0,74646.0,63.6544,63.7098,63.6267,63.6821,74646.0
2023-06-30 10:30:00,69.01,69.05,68.9,68.93,156377.0,63.6913,63.7283,63.5898,63.6175,156377.0
2023-06-30 10:40:00,68.92,68.95,68.86,68.89,107790.0,63.6083,63.636,63.5529,63.5806,107790.0
2023-06-30 10:50:00,68.88,69.0,68.86,68.98,97718.0,63.5714,63.6821,63.5529,63.6637,97718.0
2023-06-30 11:00:00,68.98,69.04,68.96,69.03,63496.0,63.6637,63.719,63.6452,63.7098,63496.0
2023-06-30 11:10:00,69.02,69.06,68.98,69.05,68616.0,63.7006,63.7375,63.6637,63.7283,68616.0
2023-06-30 11:20:00,69.05,69.2,69.04,69.17,111378.0,63.7283,63.8667,63.719,63.839,111378.0
2023-06-30 11:30:00,69.17,69.18,69.06,69.11,356851.0,63.839,63.8482,63.7375,63.7836,356851.0
2023-06-30 11:40:00,69.1,69.27,69.05,69.27,106509.0,63.7744,63.9313,63.7283,63.9313,106509.0
2023-06-30 11:50:00,69.26,69.29,69.17,69.27,87826.0,63.9221,63.9498,63.839,63.9313,87826.0
2023-06-30 12:00:00,69.27,69.35,69.25,69.33,90103.0,63.9313,64.0051,63.9128,63.9867,90103.0
2023-06-30 12:10:00,69.34,69.43,69.34,69.39,75756.0,63.9959,64.079,63.9959,64.0421,75756.0
2023-06-30 12:20:00,69.39,69.51,69.37,69.48,76199.0,64.0421,64.1528,64.0236,64.1251,76199.0
2023-06-30 12:30:00,69.48,69.49,69.32,69.33,59424.0,64.1251,64.1343,63.9775,63.9867,59424.0
2023-06-30 12:40:00,69.33,69.35,69.26,69.28,75866.0,63.9867,64.0051,63.9221,63.9405,75866.0
2023-06-30 12:50:00,69.28,69.51,69.26,69.45,98371.0,63.9405,64.1528,63.9221,64.0974,98371.0
2023-06-30 13:00:00,69.46,69.5,69.42,69.42,52487.0,64.1067,64.1436,64.0697,64.0697,52487.0
2023-06-30 13:10:00,69.42,69.46,69.34,69.41,87929.0,64.0697,64.1067,63.9959,64.0605,87929.0
2023-06-30 13:20:00,69.42,69.49,69.4,69.45,57854.0,64.0697,64.1343,64.0513,64.0974,57854.0
2023-06-30 13:30:00,69.45,69.51,69.37,69.37,70317.0,64.0974,64.1528,64.0236,64.0236,70317.0
2023-06-30 13:40:00,69.37,69.48,69.33,69.43,84537.0,64.0236,64.1251,63.9867,64.079,84537.0
2023-06-30 13:50:00,69.42,69.46,69.32,69.37,66416.0,64.0697,64.1067,63.9775,64.0236,66416.0
2023-06-30 14:00:00,69.37,69.43,69.33,69.42,65030.0,64.0236,64.079,63.9867,64.0697,65030.0
2023-06-30 14:10:00,69.43,69.47,69.42,69.45,55695.0,64.079,64.1159,64.0697,64.0974,55695.0
2023-06-30 14:20:00,69.44,69.48,69.4,69.45,59699.0,64.0882,64.1251,64.0513,64.0974,59699.0
2023-06-30 14:30:00,69.45,69.48,69.39,69.47,72912.0,64.0974,64.1251,64.0421,64.1159,72912.0
2023-06-30 14:40:00,69.47,69.49,69.42,69.44,76056.0,64.1159,64.1343,64.0697,64.0882,76056.0
2023-06-30 14:50:00,69.44,69.44,69.34,69.39,76250.0,64.0882,64.0882,63.9959,64.0421,76250.0
2023-06-30 15:00:00,69.39,69.41,69.31,69.31,73006.0,64.0421,64.0605,63.9682,63.9682,73006.0
2023-06-30 15:10:00,69.32,69.34,69.28,69.29,95904.0,63.9775,63.9959,63.9405,63.9498,95904.0
2023-06-30 15:20:00,69.29,69.36,69.25,69.34,80188.0,63.9498,64.0144,63.9128,63.9959,80188.0
2023-06-30 15:30:00,69.34,69.35,69.26,69.28,116576.0,63.9959,64.0051,63.9221,63.9405,116576.0
2023-06-30 15:40:00,69.28,69.29,69.21,69.24,188332.0,63.9405,63.9498,63.8759,63.9036,188332.0
2023-06-30 15:50:00,69.24,69.31,69.12,69.13,522032.0,63.9036,63.9682,63.7929,63.8021,522032.0
2023-07-03 09:30:00,69.12,69.54,68.88,69.28,291492.0,63.7929,64.1805,63.5714,63.9405,291492.0
2023-07-03 09:40:00,69.27,69.52,69.03,69.3,116129.0,63.9313,64.162,63.7098,63.959,116129.0
2023-07-03 09:50:00,69.29,69.52,69.2,69.46,75446.0,63.9498,64.162,63.8667,64.1067,75446.0
2023-07-03 10:00:00,69.46,69.66,69.38,69.6,118961.0,64.1067,64.2912,64.0328,64.2359,118961.0
2023-07-03 10:10:00,69.59,69.66,69.46,69.59,89144.0,64.2266,64.2912,64.1067,64.2266,89144.0
2023-07-03 10:20:00,69.59,69.65,69.47,69.58,125681.0,64.2266,64.282,64.1159,64.2174,125681.0
2023-07-03 10:30:00,69.57,69.8,69.57,69.79,110016.0,64.2082,64.4205,64.2082,64.4112,110016.0
2023-07-03 10:40:00,69.79,69.85,69.74,69.84,70809.0,64.4112,64.4666,64.3651,64.4574,70809.0
2023-07-03 10:50:00,69.83,69.99,69.72,69.97,131348.0,64.4481,64.5958,64.3466,64.5774,131348.0
2023-07-03 11:00:00,69.97,69.97,69.8,69.9,91196.0,64.5774,64.5774,64.4205,64.5128,91196.0
2023-07-03 11:10:00,69.9,69.97,69.8,69.85,83895.0,64.5128,64.5774,64.4205,64.4666,83895.0
2023-07-03 11:20:00,69.84,70.04,69.74,69.98,136026.0,64.4574,64.642,64.3651,64.5866,136026.0
2023-07-03 11:30:00,69.98,70.15,69.95,70.15,79164.0,64.5866,64.7435,64.5589,64.7435,79164.0
2023-07-03 11:40:00,70.14,70.26,70.08,70.11,142932.0,64.7343,64.845,64.6789,64.7066,142932.0
2023-07-03 11:50:00,70.12,70.25,70.1,70.2,80052.0,64.7158,64.8358,64.6973,64.7896,80052.0
2023-07-03 12:00:00,70.21,70.28,70.08,70.12,78955.0,64.7989,64.8635,64.6789,64.7158,78955.0
2023-07-03 12:10:00,70.12,70.18,70.07,70.13,59796.0,64.7158,64.7712,64.6696,64.725,59796.0
2023-07-03 12:20:00,70.13,70.19,70.04,70.08,92180.0,64.725,64.7804,64.642,64.6789,92180.0
2023-07-03 12:30:00,70.08,70.08,69.96,69.98,66236.0,64.6789,64.6789,64.5681,64.5866,66236.0
2023-07-03 12:40:00,69.98,69.98,69.81,69.89,90695.0,64.5866,64.5866,64.4297,64.5035,90695.0
2023-07-03 12:50:00,69.89,69.91,69.75,69.75,198883.0,64.5035,64.522,64.3743,64.3743,198883.0
2023-07-05 09:30:00,69.5,69.62,69.3,69.45,365191.0,64.1436,64.2543,63.959,64.0974,365191.0
2023-07-05 09:40:00,69.44,69.56,69.24,69.55,151844.0,64.0882,64.199,63.9036,64.1897,151844.0
2023-07-05 09:50:00,69.56,69.71,69.38,69.46,102813.0,64.199,64.3374,64.0328,64.1067,102813.0
2023-07-05 10:00:00,69.44,69.63,69.32,69.55,97329.0,64.0882,64.2636,63.9775,64.1897,97329.0
2023-07-05 10:10:00,69.54,69.55,69.34,69.34,123160.0,64.1805,64.1897,63.9959,63.9959,123160.0
2023-07-05 10:20:00,69.35,69.52,69.33,69.5,153078.0,64.0051,64.162,63.9867,64.1436,153078.0
2023-07-05 10:30:00,69.5,69.52,69.42,69.5,100860.0,64.1436,64.162,64.0697,64.1436,100860.0
2023-07-05 10:40:00,69.5,69.8,69.49,69.72,144282.0,64.1436,64.4205,64.1343,64.3466,144282.0
2023-07-05 10:50:00,69.7,69.99,69.7,69.98,111440.0,64.3282,64.5958,64.3282,64.5866,111440.0
2023-07-05 11:00:00,69.99,70.1,69.93,70.02,90743.0,64.5958,64.6973,64.5404,64.6235,90743.0
2023-07-05 11:10:00,70.02,70.21,70.0,70.21,104532.0,64.6235,64.7989,64.605,64.7989,104532.0
2023-07-05 11:20:00,70.21,70.35,70.19,70.25,149921.0,64.7989,64.9281,64.7804,64.8358,149921.0
2023-07-05 11:30:00,70.26,70.32,70.18,70.28,92628.0,64.845,64.9004,64.7712,64.8635,92628.0
2023-07-05 11:40:00,70.28,70.38,70.22,70.23,120191.0,64.8635,64.9558,64.8081,64.8173,120191.0
2023-07-05 11:50:00,70.23,70.23,70.07,70.14,100536.0,64.8173,64.8173,64.6696,64.7343,100536.0
2023-07-05 12:00:00,70.14,70.15,70.01,70.1,105804.0,64.7343,64.7435,64.6143,64.6973,105804.0
2023-07-05 12:10:00,70.1,70.11,69.9,69.96,81799.0,64.6973,64.7066,64.5128,64.5681,81799.0
2023-07-05 12:20:00,69.96,69.97,69.8,69.81,100157.0,64.5681,64.5774,64.4205,64.4297,100157.0
2023-07-05 12:30:00,69.81,69.82,69.66,69.75,164979.0,64.4297,64.4389,64.2912,64.3743,164979.0
2023-07-05 12:40:00,69.74,69.8,69.66,69.78,115672.0,64.3651,64.4205,64.2912,64.402,115672.0
2023-07-05 12:50:00,69.78,69.78,69.66,69.75,109327.0,64.402,64.402,64.2912,64.3743,109327.0
2023-07-05 13:00:00,69.74,69.78,69.72,69.77,95534.0,64.3651,64.402,64.3466,64.3928,95534.0
2023-07-05 13:10:00,69.77,69.8,69.7,69.78,113477.0,64.3928,64.4205,64.3282,64.402,113477.0
2023-07-05 13:20:00,69.78,69.81,69.72,69.73,58655.0,64.402,64.4297,64.3466,64.3559,58655.0
2023-07-05 13:30:00,69.74,69.75,69.64,69.65,112175.0,64.3651,64.3743,64.2728,64.282,112175.0
2023-07-05 13:40:00,69.65,69.68,69.62,69.68,144340.0,64.282,64.3097,64.2543,64.3097,144340.0
2023-07-05 13:50:00,69.68,69.69,69.6,69.61,68652.0,64.3097,64.3189,64.2359,64.2451,68652.0
2023-07-05 14:00:00,69.61,69.66,69.58,69.64,116961.0,64.2451,64.2912,64.2174,64.2728,116961.0
2023-07-05 14:10:00,69.65,69.71,69.63,69.67,225254.0,64.282,64.3374,64.2636,64.3005,225254.0
2023-07-05 14:20:00,69.67,69.74,69.65,69.71,112382.0,64.3005,64.3651,64.282,64.3374,112382.0
2023-07-05 14:30:00,69.71,69.73,69.68,69.7,51024.0,64.3374,64.3559,64.3097,64.3282,51024.0
2023-07-05 14:40:00,69.7,69.8,69.7,69.77,78733.0,64.3282,64.4205,64.3282,64.3928,78733.0
2023-07-05 14:50:00,69.77,69.79,69.66,69.7,162011.0,64.3928,64.4112,64.2912,64.3282,162011.0
2023-07-05 15:00:00,69.7,69.77,69.67,69.74,62079.0,64.3282,64.3928,64.3005,64.3651,62079.0
2023-07-05 15:10:00,69.73,69.74,69.63,69.64,116972.0,64.3559,64.3651,64.2636,64.2728,116972.0
2023-07-05 15:20:00,69.64,69.64,69.58,69.6,136909.0,64.2728,64.2728,64.2174,64.2359,136909.0
2023-07-05 15:30:00,69.61,69.61,69.56,69.56,148363.0,64.2451,64.2451,64.199,64.199,148363.0
2023-07-05 15:40:00,69.56,69.6,69.51,69.59,210390.0,64.199,64.2359,64.1528,64.2266,210390.0
2023-07-05 15:50:00,69.59,69.61,69.53,69.59,446646.0,64.2266,64.2451,64.1713,64.2266,446646.0
2023-07-06 09:30:00,68.87,69.04,68.76,68.9,351172.0,63.5621,63.719,63.4606,63.5898,351172.0
2023-07-06 09:40:00,68.91,69.11,68.85,69.03,165538.0,63.5991,63.7836,63.5437,63.7098,165538.0
2023-07-06 09:50:00,69.03,69.26,68.98,69.01,169127.0,63.7098,63.9221,63.6637,63.6913,169127.0
2023-07-06 10:00:00,69.01,69.14,68.94,69.06,149693.0,63.6913,63.8113,63.6267,63.7375,149693.0
2023-07-06 10:10:00,69.06,69.2,69.0,69.12,116163.0,63.7375,63.8667,63.6821,63.7929,116163.0
2023-07-06 10:20:00,69.11,69.16,69.03,69.06,100971.0,63.7836,63.8298,63.7098,63.7375,100971.0
2023-07-06 10:30:00,69.05,69.14,68.89,68.89,113155.0,63.7283,63.8113,63.5806,63.5806,113155.0
2023-07-06 10:40:00,68.89,69.05,68.85,68.99,82723.0,63.5806,63.7283,63.5437,63.6729,82723.0
2023-07-06 10:50:00,68.98,69.11,68.96,69.09,81945.0,63.6637,63.7836,63.6452,63.7652,81945.0
2023-07-06 11:00:00,69.09,69.17,69.05,69.05,75023.0,63.7652,63.839,63.7283,63.7283,75023.0
2023-07-06 11:10:00,69.05,69.17,69.01,69.13,75487.0,63.7283,63.839,63.6913,63.8021,75487.0
2023-07-06 11:20:00,69.13,69.2,69.05,69.17,60996.0,63.8021,63.8667,63.7283,63.839,60996.0
2023-07-06 11:30:00,69.15,69.28,69.13,69.21,107565.0,63.8206,63.9405,63.8021,63.8759,107565.0
2023-07-06 11:40:00,69.19,69.24,69.14,69.19,100625.0,63.8575,63.9036,63.8113,63.8575,100625.0
2023-07-06 11:50:00,69.18,69.31,69.1,69.31,69674.0,63.8482,63.9682,63.7744,63.9682,69674.0
2023-07-06 12:00:00,69.31,69.44,69.29,69.43,107164.0,63.9682,64.0882,63.9498,64.079,107164.0
2023-07-06 12:10:00,69.44,69.49,69.42,69.42,101597.0,64.0882,64.1343,64.0697,64.0697,101597.0
2023-07-06 12:20:00,69.42,69.43,69.25,69.31,97831.0,64.0697,64.079,63.9128,63.9682,97831.0
2023-07-06 12:30:00,69.31,69.41,69.27,69.31,48968.0,63.9682,64.0605,63.9313,63.9682,48968.0
2023-07-06 12:40:00,69.31,69.42,69.29,69.37,64342.0,63.9682,64.0697,63.9498,64.0236,64342.0
2023-07-06 12:50:00,69.37,69.45,69.34,69.45,71366.0,64.0236,64.0974,63.9959,64.0974,71366.0
2023-07-06 13:00:00,69.44,69.46,69.34,69.39,73304.0,64.0882,64.1067,63.9959,64.0421,73304.0
2023-07-06 13:10:00,69.4,69.5,69.4,69.5,71989.0,64.0513,64.1436,64.0513,64.1436,71989.0
2023-07-06 13:20:00,69.5,69.6,69.5,69.59,81453.0,64.1436,64.2359,64.1436,64.2266,81453.0
2023-07-06 13:30:00,69.59,69.64,69.54,69.63,68294.0,64.2266,64.2728,64.1805,64.2636,68294.0
2023-07-06 13:40:00,69.63,69.64,69.58,69.62,89525.0,64.2636,64.2728,64.2174,64.2543,89525.0
2023-07-06 13:50:00,69.63,69.63,69.54,69.58,55390.0,64.2636,64.2636,64.1805,64.2174,55390.0
2023-07-06 14:00:00,69.57,69.61,69.5,69.52,163945.0,64.2082,64.2451,64.1436,64.162,163945.0
2023-07-06 14:10:00,69.52,69.58,69.47,69.58,124484.0,64.162,64.2174,64.1159,64.2174,124484.0
2023-07-06 14:20:00,69.57,69.59,69.47,69.48,204047.0,64.2082,64.2266,64.1159,64.1251,204047.0
2023-07-06 14:30:00,69.48,69.54,69.45,69.48,339892.0,64.1251,64.1805,64.0974,64.1251,339892.0
2023-07-06 14:40:00,69.49,69.55,69.45,69.48,356755.0,64.1343,64.1897,64.0974,64.1251,356755.0
2023-07-06 14:50:00,69.48,69.55,69.44,69.55,144903.0,64.1251,64.1897,64.0882,64.1897,144903.0
2023-07-06 15:00:00,69.56,69.6,69.5,69.55,107407.0,64.199,64.2359,64.1436,64.1897,107407.0
2023-07-06 15:10:00,69.55,69.64,69.55,69.63,104107.0,64.1897,64.2728,64.1897,64.2636,104107.0
2023-07-06 15:20:00,69.63,69.64,69.55,69.56,155692.0,64.2636,64.2728,64.1897,64.199,155692.0
2023-07-06 15:30:00,69.56,69.62,69.39,69.62,145703.0,64.199,64.2543,64.0421,64.2543,145703.0
2023-07-06 15:40:00,69.62,69.62,69.49,69.6,177271.0,64.2543,64.2543,64.1343,64.2359,177271.0
2023-07-06 15:50:00,69.61,69.64,69.5,69.53,569669.0,64.2451,64.2728,64.1436,64.1713,569669.0
2023-07-07 09:30:00,69.54,70.24,69.48,69.84,221976.0,64.1805,64.8265,64.1251,64.4574,221976.0
2023-07-07 09:40:00,69.84,69.97,69.5,69.76,112556.0,64.4574,64.5774,64.1436,64.3835,112556.0
2023-07-07 09:50:00,69.77,69.81,69.55,69.68,74743.0,64.3928,64.4297,64.1897,64.3097,74743.0
2023-07-07 10:00:00,69.67,69.76,69.6,69.69,68864.0,64.3005,64.3835,64.2359,64.3189,68864.0
2023-07-07 10:10:00,69.69,69.87,69.68,69.86,86847.0,64.3189,64.4851,64.3097,64.4758,86847.0
2023-07-07 10:20:00,69.87,69.92,69.83,69.9,101590.0,64.4851,64.5312,64.4481,64.5128,101590.0
2023-07-07 10:30:00,69.9,69.96,69.87,69.91,108420.0,64.5128,64.5681,64.4851,64.522,108420.0
2023-07-07 10:40:00,69.92,69.95,69.84,69.86,109994.0,64.5312,64.5589,64.4574,64.4758,109994.0
2023-07-07 10:50:00,69.86,69.91,69.84,69.87,74668.0,64.4758,64.522,64.4574,64.4851,74668.0
2023-07-07 11:00:00,69.87,69.98,69.82,69.83,78747.0,64.4851,64.5866,64.4389,64.4481,78747.0
2023-07-07 11:10:00,69.83,69.85,69.75,69.84,62582.0,64.4481,64.4666,64.3743,64.4574,62582.0
2023-07-07 11:20:00,69.85,69.93,69.85,69.9,87028.0,64.4666,64.5404,64.4666,64.5128,87028.0
2023-07-07 11:30:00,69.9,69.91,69.76,69.84,142688.0,64.5128,64.522,64.3835,64.4574,142688.0
2023-07-07 11:40:00,69.84,69.84,69.73,69.79,54731.0,64.4574,64.4574,64.3559,64.4112,54731.0
2023-07-07 11:50:00,69.79,69.87,69.74,69.87,77625.0,64.4112,64.4851,64.3651,64.4851,77625.0
2023-07-07 12:00:00,69.87,69.93,69.85,69.89,83141.0,64.4851,64.5404,64.4666,64.5035,83141.0
2023-07-07 12:10:00,69.9,69.91,69.75,69.75,77798.0,64.5128,64.522,64.3743,64.3743,77798.0
2023-07-07 12:20:00,69.76,69.86,69.72,69.85,93586.0,64.3835,64.4758,64.3466,64.4666,93586.0
2023-07-07 12:30:00,69.85,70.11,69.84,70.03,143492.0,64.4666,64.7066,64.4574,64.6327,143492.0
2023-07-07 12:40:00,70.03,70.07,69.94,69.96,77409.0,64.6327,64.6696,64.5497,64.5681,77409.0
2023-07-07 12:50:00,69.96,70.03,69.89,70.02,130070.0,64.5681,64.6327,64.5035,64.6235,130070.0
2023-07-07 13:00:00,70.02,70.16,69.99,70.13,81233.0,64.6235,64.7527,64.5958,64.725,81233.0
2023-07-07 13:10:00,70.13,70.17,70.1,70.1,65611.0,64.725,64.7619,64.6973,64.6973,65611.0
2023-07-07 13:20:00,70.11,70.12,69.94,69.97,86047.0,64.7066,64.7158,64.5497,64.5774,86047.0
2023-07-07 13:30:00,69.96,69.97,69.76,69.78,62551.0,64.5681,64.5774,64.3835,64.402,62551.0
2023-07-07 13:40:00,69.78,69.9,69.78,69.88,48818.0,64.402,64.5128,64.402,64.4943,48818.0
2023-07-07 13:50:00,69.88,69.89,69.67,69.69,96869.0,64.4943,64.5035,64.3005,64.3189,96869.0
2023-07-07 14:00:00,69.68,69.76,69.67,69.7,95185.0,64.3097,64.3835,64.3005,64.3282,95185.0
2023-07-07 14:10:00,69.7,69.75,69.68,69.72,140897.0,64.3282,64.3743,64.3097,64.3466,140897.0
2023-07-07 14:20:00,69.73,69.73,69.61,69.68,72230.0,64.3559,64.3559,64.2451,64.3097,72230.0
2023-07-07 14:30:00,69.69,69.71,69.65,69.67,147751.0,64.3189,64.3374,64.282,64.3005,147751.0
2023-07-07 14:40:00,69.67,69.71,69.6,69.65,81945.0,64.3005,64.3374,64.2359,64.282,81945.0
2023-07-07 14:50:00,69.65,69.66,69.55,69.58,80696.0,64.282,64.2912,64.1897,64.2174,80696.0
2023-07-07 15:00:00,69.57,69.58,69.51,69.54,134105.0,64.2082,64.2174,64.1528,64.1805,134105.0
2023-07-07 15:10:00,69.54,69.55,69.25,69.25,279410.0,64.1805,64.1897,63.9128,63.9128,279410.0
2023-07-07 15:20:00,69.25,69.25,69.16,69.22,166832.0,63.9128,63.9128,63.8298,63.8852,166832.0
2023-07-07 15:30:00,69.23,69.32,69.17,69.2,171036.0,63.8944,63.9775,63.839,63.8667,171036.0
2023-07-07 15:40:00,69.18,69.18,69.07,69.09,153624.0,63.8482,63.8482,63.7467,63.7652,153624.0
2023-07-07 15:50:00,69.08,69.21,69.01,69.17,442673.0,63.7559,63.8759,63.6913,63.839,442673.0
2023-07-10 09:30:00,69.0,69.19,68.7,69.02,257734.0,63.6821,63.8575,63.4052,63.7006,257734.0
2023-07-10 09:40:00,69.01,69.37,68.92,69.3,124792.0,63.6913,64.0236,63.6083,63.959,124792.0
2023-07-10 09:50:00,69.28,69.48,69.21,69.45,102828.0,63.9405,64.1251,63.8759,64.0974,102828.0
2023-07-10 10:00:00,69.45,69.53,69.35,69.38,95176.0,64.0974,64.1713,64.0051,64.0328,95176.0
2023-07-10 10:10:00,69.37,69.38,69.22,69.25,102162.0,64.0236,64.0328,63.8852,63.9128,102162.0
2023-07-10 10:20:00,69.25,69.25,69.1,69.14,220350.0,63.9128,63.9128,63.7744,63.8113,220350.0
2023-07-10 10:30:00,69.15,69.22,69.06,69.11,276418.0,63.8206,63.8852,63.7375,63.7836,276418.0
2023-07-10 10:40:00,69.11,69.2,68.98,69.04,110324.0,63.7836,63.8667,63.6637,63.719,110324.0
2023-07-10 10:50:00,69.03,69.12,68.99,69.09,166253.0,63.7098,63.7929,63.6729,63.7652,166253.0
2023-07-10 11:00:00,69.09,69.14,68.95,68.96,81658.0,63.7652,63.8113,63.636,63.6452,81658.0
2023-07-10 11:10:00,68.95,68.99,68.87,68.98,178784.0,63.636,63.6729,63.5621,63.6637,178784.0
2023-07-10 11:20:00,68.98,69.23,68.95,69.21,142018.0,63.6637,63.8944,63.636,63.8759,142018.0
2023-07-10 11:30:00,69.22,69.34,69.16,69.25,73066.0,63.8852,63.9959,63.8298,63.9128,73066.0
2023-07-10 11:40:00,69.23,69.32,69.23,69.24,65194.0,63.8944,63.9775,63.8944,63.9036,65194.0
2023-07-10 11:50:00,69.23,69.25,69.12,69.17,51945.0,63.8944,63.9128,63.7929,63.839,51945.0
2023-07-10 12:00:00,69.17,69.19,69.08,69.09,49788.0,63.839,63.8575,63.7559,63.7652,49788.0
2023-07-10 12:10:00,69.09,69.17,69.09,69.1,42092.0,63.7652,63.839,63.7652,63.7744,42092.0
2023-07-10 12:20:00,69.11,69.16,69.05,69.05,58000.0,63.7836,63.8298,63.7283,63.7283,58000.0
2023-07-10 12:30:00,69.06,69.1,68.97,68.98,48294.0,63.7375,63.7744,63.6544,63.6637,48294.0
2023-07-10 12:40:00,68.98,69.06,68.93,69.03,62858.0,63.6637,63.7375,63.6175,63.7098,62858.0
2023-07-10 12:50:00,69.02,69.03,68.95,69.0,45549.0,63.7006,63.7098,63.636,63.6821,45549.0
2023-07-10 13:00:00,69.0,69.04,68.96,69.02,52845.0,63.6821,63.719,63.6452,63.7006,52845.0
2023-07-10 13:10:00,69.02,69.1,69.01,69.09,65366.0,63.7006,63.7744,63.6913,63.7652,65366.0
2023-07-10 13:20:00,69.09,69.12,69.01,69.04,179145.0,63.7652,63.7929,63.6913,63.719,179145.0
2023-07-10 13:30:00,69.05,69.06,69.0,69.04,63987.0,63.7283,63.7375,63.6821,63.719,63987.0
2023-07-10 13:40:00,69.04,69.1,69.02,69.02,65587.0,63.719,63.7744,63.7006,63.7006,65587.0
2023-07-10 13:50:00,69.02,69.12,69.01,69.08,92387.0,63.7006,63.7929,63.6913,63.7559,92387.0
2023-07-10 14:00:00,69.08,69.17,69.05,69.11,61356.0,63.7559,63.839,63.7283,63.7836,61356.0
2023-07-10 14:10:00,69.11,69.13,69.04,69.08,56815.0,63.7836,63.8021,63.719,63.7559,56815.0
2023-07-10 14:20:00,69.08,69.09,69.02,69.04,69609.0,63.7559,63.7652,63.7006,63.719,69609.0
2023-07-10 14:30:00,69.04,69.05,68.98,68.98,79078.0,63.719,63.7283,63.6637,63.6637,79078.0
2023-07-10 14:40:00,68.99,68.99,68.93,68.97,92145.0,63.6729,63.6729,63.6175,63.6544,92145.0
2023-07-10 14:50:00,68.97,69.02,68.96,69.01,65137.0,63.6544,63.7006,63.6452,63.6913,65137.0
2023-07-10 15:00:00,69.01,69.03,68.98,69.0,73956.0,63.6913,63.7098,63.6637,63.6821,73956.0
2023-07-10 15:10:00,68.99,69.02,68.96,68.98,166780.0,63.6729,63.7006,63.6452,63.6637,166780.0
2023-07-10 15:20:00,68.98,69.05,68.96,69.04,85355.0,63.6637,63.7283,63.6452,63.719,85355.0
2023-07-10 15:30:00,69.03,69.13,69.02,69.12,123571.0,63.7098,63.8021,63.7006,63.7929,123571.0
2023-07-10 15:40:00,69.12,69.18,69.09,69.14,220886.0,63.7929,63.8482,63.7652,63.8113,220886.0
2023-07-10 15:50:00,69.12,69.42,69.1,69.38,725916.0,63.7929,64.0697,63.7744,64.0328,725916.0
2023-07-11 09:30:00,69.65,69.98,69.65,69.96,250320.0,64.282,64.5866,64.282,64.5681,250320.0
2023-07-11 09:40:00,69.97,70.44,69.96,70.44,224998.0,64.5774,65.0111,64.5681,65.0111,224998.0
2023-07-11 09:50:00,70.44,70.57,70.34,70.42,168085.0,65.0111,65.1311,64.9188,64.9927,168085.0
2023-07-11 10:00:00,70.41,70.47,70.26,70.41,130347.0,64.9834,65.0388,64.845,64.9834,130347.0
2023-07-11 10:10:00,70.4,70.42,70.31,70.32,150708.0,64.9742,64.9927,64.8912,64.9004,150708.0
2023-07-11 10:20:00,70.32,70.47,70.27,70.41,71415.0,64.9004,65.0388,64.8542,64.9834,71415.0
2023-07-11 10:30:00,70.4,70.42,70.26,70.29,57057.0,64.9742,64.9927,64.845,64.8727,57057.0
2023-07-11 10:40:00,70.3,70.39,70.27,70.38,85171.0,64.8819,64.965,64.8542,64.9558,85171.0
2023-07-11 10:50:00,70.37,70.47,70.3,70.34,92294.0,64.9465,65.0388,64.8819,64.9188,92294.0
2023-07-11 11:00:00,70.34,70.35,70.25,70.29,103045.0,64.9188,64.9281,64.8358,64.8727,103045.0
2023-07-11 11:10:00,70.31,70.35,70.25,70.27,106585.0,64.8912,64.9281,64.8358,64.8542,106585.0
2023-07-11 11:20:00,70.27,70.48,70.25,70.44,74367.0,64.8542,65.048,64.8358,65.0111,74367.0
2023-07-11 11:30:00,70.43,70.61,70.36,70.6,118472.0,65.0019,65.168,64.9373,65.1588,118472.0
2023-07-11 11:40:00,70.59,70.7,70.55,70.69,101110.0,65.1496,65.2511,65.1127,65.2419,101110.0
2023-07-11 11:50:00,70.68,70.78,70.6,70.66,118111.0,65.2326,65.3249,65.1588,65.2142,118111.0
2023-07-11 12:00:00,70.67,70.78,70.63,70.72,94261.0,65.2234,65.3249,65.1865,65.2696,94261.0
2023-07-11 12:10:00,70.73,70.87,70.71,70.83,51798.0,65.2788,65.408,65.2603,65.3711,51798.0
2023-07-11 12:20:00,70.83,70.92,70.82,70.89,154894.0,65.3711,65.4541,65.3618,65.4265,154894.0
2023-07-11 12:30:00,70.89,70.89,70.73,70.78,95198.0,65.4265,65.4265,65.2788,65.3249,95198.0
2023-07-11 12:40:00,70.78,70.94,70.77,70.9,123142.0,65.3249,65.4726,65.3157,65.4357,123142.0
2023-07-11 12:50:00,70.91,70.95,70.89,70.9,75038.0,65.4449,65.4818,65.4265,65.4357,75038.0
2023-07-11 13:00:00,70.91,71.09,70.87,71.07,175287.0,65.4449,65.611,65.408,65.5926,175287.0
2023-07-11 13:10:00,71.07,71.12,70.81,71.07,205368.0,65.5926,65.6387,65.3526,65.5926,205368.0
2023-07-11 13:20:00,71.07,71.08,70.93,71.01,61137.0,65.5926,65.6018,65.4634,65.5372,61137.0
2023-07-11 13:30:00,71.01,71.02,70.89,70.94,55432.0,65.5372,65.5464,65.4265,65.4726,55432.0
2023-07-11 13:40:00,70.94,71.01,70.93,71.0,66655.0,65.4726,65.5372,65.4634,65.528,66655.0
2023-07-11 13:50:00,71.01,71.04,70.94,70.98,66697.0,65.5372,65.5649,65.4726,65.5095,66697.0
2023-07-11 14:00:00,70.99,71.14,70.97,71.14,83669.0,65.5187,65.6572,65.5003,65.6572,83669.0
2023-07-11 14:10:00,71.14,71.16,71.08,71.12,75750.0,65.6572,65.6756,65.6018,65.6387,75750.0
2023-07-11 14:20:00,71.12,71.21,71.04,71.19,95662.0,65.6387,65.7218,65.5649,65.7033,95662.0
2023-07-11 14:30:00,71.2,71.26,71.17,71.23,102275.0,65.7126,65.7679,65.6849,65.7402,102275.0
2023-07-11 14:40:00,71.24,71.3,71.16,71.16,155912.0,65.7495,65.8049,65.6756,65.6756,155912.0
2023-07-11 14:50:00,71.17,71.22,71.1,71.2,89246.0,65.6849,65.731,65.6203,65.7126,89246.0
2023-07-11 15:00:00,71.2,71.21,71.01,71.03,112953.0,65.7126,65.7218,65.5372,65.5557,112953.0
2023-07-11 15:10:00,71.03,71.1,70.98,71.09,134727.0,65.5557,65.6203,65.5095,65.611,134727.0
2023-07-11 15:20:00,71.09,71.21,71.08,71.17,96565.0,65.611,65.7218,65.6018,65.6849,96565.0
2023-07-11 15:30:00,71.17,71.22,71.1,71.12,166280.0,65.6849,65.731,65.6203,65.6387,166280.0
2023-07-11 15:40:00,71.12,71.19,71.03,71.19,298421.0,65.6387,65.7033,65.5557,65.7033,298421.0
2023-07-11 15:50:00,71.2,71.32,71.15,71.26,590145.0,65.7126,65.8233,65.6664,65.7679,590145.0
2023-07-12 09:30:00,71.57,71.68,70.4,70.8,751578.0,66.054,66.1556,64.9742,65.3434,751578.0
2023-07-12 09:40:00,70.8,70.8,70.28,70.51,334082.0,65.3434,65.3434,64.8635,65.0757,334082.0
2023-07-12 09:50:00,70.52,70.78,70.41,70.5,424440.0,65.085,65.3249,64.9834,65.0665,424440.0
2023-07-12 10:00:00,70.51,70.69,70.44,70.63,211284.0,65.0757,65.2419,65.0111,65.1865,211284.0
2023-07-12 10:10:00,70.63,70.83,70.6,70.67,154063.0,65.1865,65.3711,65.1588,65.2234,154063.0
2023-07-12 10:20:00,70.63,70.84,70.62,70.83,204649.0,65.1865,65.3803,65.1773,65.3711,204649.0
2023-07-12 10:30:00,70.81,70.88,70.55,70.58,160233.0,65.3526,65.4172,65.1127,65.1403,160233.0
2023-07-12 10:40:00,70.58,70.77,70.51,70.76,288495.0,65.1403,65.3157,65.0757,65.3065,288495.0
2023-07-12 10:50:00,70.77,70.94,70.64,70.85,185024.0,65.3157,65.4726,65.1957,65.3895,185024.0
2023-07-12 11:00:00,70.84,70.86,70.75,70.81,127186.0,65.3803,65.3988,65.2972,65.3526,127186.0
2023-07-12 11:10:00,70.81,70.9,70.77,70.88,196993.0,65.3526,65.4357,65.3157,65.4172,196993.0
2023-07-12 11:20:00,70.88,70.99,70.7,70.7,186769.0,65.4172,65.5187,65.2511,65.2511,186769.0
2023-07-12 11:30:00,70.71,70.94,70.65,70.92,186646.0,65.2603,65.4726,65.2049,65.4541,186646.0
2023-07-12 11:40:00,70.93,71.02,70.82,70.93,243304.0,65.4634,65.5464,65.3618,65.4634,243304.0
2023-07-12 11:50:00,70.92,71.03,70.88,71.01,216679.0,65.4541,65.5557,65.4172,65.5372,216679.0
2023-07-12 12:00:00,71.0,71.02,70.7,70.72,179395.0,65.528,65.5464,65.2511,65.2696,179395.0
2023-07-12 12:10:00,70.72,70.92,70.72,70.8,151430.0,65.2696,65.4541,65.2696,65.3434,151430.0
2023-07-12 12:20:00,70.8,70.92,70.78,70.89,198660.0,65.3434,65.4541,65.3249,65.4265,198660.0
2023-07-12 12:30:00,70.89,71.0,70.67,70.72,203445.0,65.4265,65.528,65.2234,65.2696,203445.0
2023-07-12 12:40:00,70.71,70.72,70.55,70.56,144152.0,65.2603,65.2696,65.1127,65.1219,144152.0
2023-07-12 12:50:00,70.55,70.67,70.53,70.61,185898.0,65.1127,65.2234,65.0942,65.168,185898.0
2023-07-12 13:00:00,70.61,70.65,70.47,70.51,72624.0,65.168,65.2049,65.0388,65.0757,72624.0
2023-07-12 13:10:00,70.5,70.55,70.46,70.46,90901.0,65.0665,65.1127,65.0296,65.0296,90901.0
2023-07-12 13:20:00,70.46,70.49,70.35,70.37,84278.0,65.0296,65.0573,64.9281,64.9465,84278.0
2023-07-12 13:30:00,70.37,70.4,70.34,70.39,94756.0,64.9465,64.9742,64.9188,64.965,94756.0
2023-07-12 13:40:00,70.38,70.41,70.33,70.39,74902.0,64.9558,64.9834,64.9096,64.965,74902.0
2023-07-12 13:50:00,70.38,70.4,70.32,70.37,126506.0,64.9558,64.9742,64.9004,64.9465,126506.0
2023-07-12 14:00:00,70.37,70.43,70.28,70.36,237388.0,64.9465,65.0019,64.8635,64.9373,237388.0
2023-07-12 14:10:00,70.36,70.37,70.24,70.27,84656.0,64.9373,64.9465,64.8265,64.8542,84656.0
2023-07-12 14:20:00,70.26,70.29,70.21,70.28,109128.0,64.845,64.8727,64.7989,64.8635,109128.0
2023-07-12 14:30:00,70.29,70.45,70.28,70.45,172394.0,64.8727,65.0204,64.8635,65.0204,172394.0
2023-07-12 14:40:00,70.45,70.5,70.4,70.5,174241.0,65.0204,65.0665,64.9742,65.0665,174241.0
2023-07-12 14:50:00,70.5,70.58,70.43,70.44,227306.0,65.0665,65.1403,65.0019,65.0111,227306.0
2023-07-12 15:00:00,70.44,70.46,70.28,70.29,187687.0,65.0111,65.0296,64.8635,64.8727,187687.0
2023-07-12 15:10:00,70.29,70.39,70.24,70.38,211937.0,64.8727,64.965,64.8265,64.9558,211937.0
2023-07-12 15:20:00,70.38,70.39,70.26,70.31,161328.0,64.9558,64.965,64.845,64.8912,161328.0
2023-07-12 15:30:00,70.31,70.55,70.3,70.51,318603.0,64.8912,65.1127,64.8819,65.0757,318603.0
2023-07-12 15:40:00,70.51,70.58,70.47,70.56,252917.0,65.0757,65.1403,65.0388,65.1219,252917.0
2023-07-12 15:50:00,70.54,70.59,70.43,70.48,963869.0,65.1034,65.1496,65.0019,65.048,963869.0
2023-07-13 09:30:00,70.78,71.35,70.72,71.25,475733.0,65.3249,65.851,65.2696,65.7587,475733.0
2023-07-13 09:40:00,71.25,71.41,71.19,71.36,226784.0,65.7587,65.9064,65.7033,65.8602,226784.0
2023-07-13 09:50:00,71.36,71.51,71.18,71.28,312311.0,65.8602,65.9987,65.6941,65.7864,312311.0
2023-07-13 10:00:00,71.3,71.52,71.28,71.34,346499.0,65.8049,66.0079,65.7864,65.8418,346499.0
2023-07-13 10:10:00,71.35,71.5,71.23,71.24,307763.0,65.851,65.9894,65.7402,65.7495,307763.0
2023-07-13 10:20:00,71.24,71.24,71.06,71.15,143818.0,65.7495,65.7495,65.5833,65.6664,143818.0
2023-07-13 10:30:00,71.16,71.19,70.94,70.94,175604.0,65.6756,65.7033,65.4726,65.4726,175604.0
2023-07-13 10:40:00,70.93,70.94,70.73,70.84,254038.0,65.4634,65.4726,65.2788,65.3803,254038.0
2023-07-13 10:50:00,70.85,71.07,70.8,71.05,267583.0,65.3895,65.5926,65.3434,65.5741,267583.0
2023-07-13 11:00:00,71.04,71.19,71.01,71.18,191973.0,65.5649,65.7033,65.5372,65.6941,191973.0
2023-07-13 11:10:00,71.18,71.43,71.08,71.41,515329.0,65.6941,65.9248,65.6018,65.9064,515329.0
2023-07-13 11:20:00,71.42,71.48,71.28,71.31,260710.0,65.9156,65.971,65.7864,65.8141,260710.0
2023-07-13 11:30:00,71.31,71.44,71.27,71.41,138931.0,65.8141,65.9341,65.7772,65.9064,138931.0
2023-07-13 11:40:00,71.42,71.49,71.36,71.48,162861.0,65.9156,65.9802,65.8602,65.971,162861.0
2023-07-13 11:50:00,71.48,71.56,71.42,71.45,233484.0,65.971,66.0448,65.9156,65.9433,233484.0
2023-07-13 12:00:00,71.44,71.45,71.31,71.36,56667.0,65.9341,65.9433,65.8141,65.8602,56667.0
2023-07-13 12:10:00,71.37,71.54,71.35,71.48,215205.0,65.8695,66.0264,65.851,65.971,215205.0
2023-07-13 12:20:00,71.49,71.52,71.45,71.48,128121.0,65.9802,66.0079,65.9433,65.971,128121.0
2023-07-13 12:30:00,71.47,71.61,71.47,71.6,152713.0,65.9617,66.091,65.9617,66.0817,152713.0
2023-07-13 12:40:00,71.6,71.61,71.48,71.53,204829.0,66.0817,66.091,65.971,66.0171,204829.0
2023-07-13 12:50:00,71.53,71.62,71.53,71.59,153958.0,66.0171,66.1002,66.0171,66.0725,153958.0
2023-07-13 13:00:00,71.59,71.6,71.37,71.41,139582.0,66.0725,66.0817,65.8695,65.9064,139582.0
2023-07-13 13:10:00,71.41,71.41,71.21,71.28,89770.0,65.9064,65.9064,65.7218,65.7864,89770.0
2023-07-13 13:20:00,71.28,71.29,71.05,71.06,61760.0,65.7864,65.7956,65.5741,65.5833,61760.0
2023-07-13 13:30:00,71.05,71.08,70.98,70.98,145637.0,65.5741,65.6018,65.5095,65.5095,145637.0
2023-07-13 13:40:00,70.99,71.11,70.98,71.11,85735.0,65.5187,65.6295,65.5095,65.6295,85735.0
2023-07-13 13:50:00,71.1,71.14,71.04,71.12,71973.0,65.6203,65.6572,65.5649,65.6387,71973.0
2023-07-13 14:00:00,71.12,71.3,71.1,71.3,99600.0,65.6387,65.8049,65.6203,65.8049,99600.0
2023-07-13 14:10:00,71.3,71.4,71.3,71.38,92690.0,65.8049,65.8971,65.8049,65.8787,92690.0
2023-07-13 14:20:00,71.38,71.45,71.28,71.3,112837.0,65.8787,65.9433,65.7864,65.8049,112837.0
2023-07-13 14:30:00,71.3,71.33,71.25,71.29,54975.0,65.8049,65.8325,65.7587,65.7956,54975.0
2023-07-13 14:40:00,71.28,71.34,71.24,71.34,105139.0,65.7864,65.8418,65.7495,65.8418,105139.0
2023-07-13 14:50:00,71.34,71.35,71.25,71.27,208782.0,65.8418,65.851,65.7587,65.7772,208782.0
2023-07-13 15:00:00,71.26,71.29,71.13,71.18,59627.0,65.7679,65.7956,65.648,65.6941,59627.0
2023-07-13 15:10:00,71.17,71.31,71.17,71.28,177786.0,65.6849,65.8141,65.6849,65.7864,177786.0
2023-07-13 15:20:00,71.29,71.31,71.2,71.28,125609.0,65.7956,65.8141,65.7126,65.7864,125609.0
2023-07-13 15:30:00,71.28,71.32,71.18,71.28,142845.0,65.7864,65.8233,65.6941,65.7864,142845.0
2023-07-13 15:40:00,71.28,71.32,71.21,71.26,192434.0,65.7864,65.8233,65.7218,65.7679,192434.0
2023-07-13 15:50:00,71.25,71.29,71.17,71.2,453827.0,65.7587,65.7956,65.6849,65.7126,453827.0
2023-07-14 09:30:00,72.0,72.3,71.69,71.83,418200.0,66.4509,66.7278,66.1648,66.294,418200.0
2023-07-14 09:40:00,71.82,72.0,71.72,71.89,273342.0,66.2848,66.4509,66.1925,66.3494,273342.0
2023-07-14 09:50:00,71.88,71.99,71.77,71.91,287609.0,66.3402,66.4417,66.2386,66.3678,287609.0
2023-07-14 10:00:00,71.9,71.91,71.5,71.64,409526.0,66.3586,66.3678,65.9894,66.1186,409526.0
2023-07-14 10:10:00,71.64,71.77,71.52,71.62,417934.0,66.1186,66.2386,66.0079,66.1002,417934.0
2023-07-14 10:20:00,71.63,71.79,71.52,71.64,218920.0,66.1094,66.2571,66.0079,66.1186,218920.0
2023-07-14 10:30:00,71.64,71.68,71.44,71.49,235181.0,66.1186,66.1556,65.9341,65.9802,235181.0
2023-07-14 10:40:00,71.5,71.66,71.48,71.58,319297.0,65.9894,66.1371,65.971,66.0633,319297.0
2023-07-14 10:50:00,71.57,71.7,71.56,71.6,209240.0,66.054,66.174,66.0448,66.0817,209240.0
2023-07-14 11:00:00,71.59,71.62,71.5,71.57,171771.0,66.0725,66.1002,65.9894,66.054,171771.0
2023-07-14 11:10:00,71.56,71.73,71.52,71.67,146330.0,66.0448,66.2017,66.0079,66.1463,146330.0
2023-07-14 11:20:00,71.68,71.8,71.5,71.5,250778.0,66.1556,66.2663,65.9894,65.9894,250778.0
2023-07-14 11:30:00,71.5,71.64,71.49,71.55,119110.0,65.9894,66.1186,65.9802,66.0356,119110.0
2023-07-14 11:40:00,71.55,71.58,71.41,71.42,107798.0,66.0356,66.0633,65.9064,65.9156,107798.0
2023-07-14 11:50:00,71.4,71.44,71.31,71.41,86303.0,65.8971,65.9341,65.8141,65.9064,86303.0
2023-07-14 12:00:00,71.41,71.63,71.4,71.6,174582.0,65.9064,66.1094,65.8971,66.0817,174582.0
2023-07-14 12:10:00,71.6,71.67,71.58,71.65,164268.0,66.0817,66.1463,66.0633,66.1279,164268.0
2023-07-14 12:20:00,71.65,71.73,71.59,71.6,123836.0,66.1279,66.2017,66.0725,66.0817,123836.0
2023-07-14 12:30:00,71.59,71.66,71.48,71.55,118115.0,66.0725,66.1371,65.971,66.0356,118115.0
2023-07-14 12:40:00,71.55,71.65,71.49,71.56,195901.0,66.0356,66.1279,65.9802,66.0448,195901.0
2023-07-14 12:50:00,71.57,71.69,71.53,71.67,122229.0,66.054,66.1648,66.0171,66.1463,122229.0
2023-07-14 13:00:00,71.67,71.67,71.56,71.58,92871.0,66.1463,66.1463,66.0448,66.0633,92871.0
2023-07-14 13:10:00,71.59,71.7,71.58,71.68,110230.0,66.0725,66.174,66.0633,66.1556,110230.0
2023-07-14 13:20:00,71.68,71.72,71.6,71.66,101534.0,66.1556,66.1925,66.0817,66.1371,101534.0
2023-07-14 13:30:00,71.66,71.71,71.65,71.69,82165.0,66.1371,66.1833,66.1279,66.1648,82165.0
2023-07-14 13:40:00,71.68,71.7,71.64,71.66,64050.0,66.1556,66.174,66.1186,66.1371,64050.0
2023-07-14 13:50:00,71.66,71.69,71.58,71.62,60005.0,66.1371,66.1648,66.0633,66.1002,60005.0
2023-07-14 14:00:00,71.62,71.64,71.54,71.59,94473.0,66.1002,66.1186,66.0264,66.0725,94473.0
2023-07-14 14:10:00,71.6,71.66,71.57,71.58,120337.0,66.0817,66.1371,66.054,66.0633,120337.0
2023-07-14 14:20:00,71.56,71.68,71.56,71.64,114759.0,66.0448,66.1556,66.0448,66.1186,114759.0
2023-07-14 14:30:00,71.65,71.72,71.56,71.61,68016.0,66.1279,66.1925,66.0448,66.091,68016.0
2023-07-14 14:40:00,71.6,71.61,71.54,71.61,92635.0,66.0817,66.091,66.0264,66.091,92635.0
2023-07-14 14:50:00,71.6,71.67,71.51,71.52,148857.0,66.0817,66.1463,65.9987,66.0079,148857.0
2023-07-14 15:00:00,71.52,71.52,71.39,71.4,89497.0,66.0079,66.0079,65.8879,65.8971,89497.0
2023-07-14 15:10:00,71.4,71.49,71.39,71.45,114602.0,65.8971,65.9802,65.8879,65.9433,114602.0
2023-07-14 15:20:00,71.44,71.47,71.4,71.43,130019.0,65.9341,65.9617,65.8971,65.9248,130019.0
2023-07-14 15:30:00,71.44,71.48,71.38,71.45,200991.0,65.9341,65.971,65.8787,65.9433,200991.0
2023-07-14 15:40:00,71.45,71.47,71.4,71.43,302317.0,65.9433,65.9617,65.8971,65.9248,302317.0
2023-07-14 15:50:00,71.42,71.5,71.35,71.39,741452.0,65.9156,65.9894,65.851,65.8879,741452.0
2023-07-17 09:30:00,71.22,71.27,70.5,70.61,346822.0,65.731,65.7772,65.0665,65.168,346822.0
2023-07-17 09:40:00,70.6,70.83,70.5,70.63,307959.0,65.1588,65.3711,65.0665,65.1865,307959.0
2023-07-17 09:50:00,70.64,70.93,70.55,70.89,157399.0,65.1957,65.4634,65.1127,65.4265,157399.0
2023-07-17 10:00:00,70.9,71.04,70.83,70.98,130348.0,65.4357,65.5649,65.3711,65.5095,130348.0
2023-07-17 10:10:00,70.99,71.17,70.94,71.17,117959.0,65.5187,65.6849,65.4726,65.6849,117959.0
2023-07-17 10:20:00,71.18,71.25,71.11,71.2,171032.0,65.6941,65.7587,65.6295,65.7126,171032.0
2023-07-17 10:30:00,71.2,71.22,71.05,71.19,164006.0,65.7126,65.731,65.5741,65.7033,164006.0
2023-07-17 10:40:00,71.19,71.3,71.13,71.19,87723.0,65.7033,65.8049,65.648,65.7033,87723.0
2023-07-17 10:50:00,71.18,71.23,71.07,71.1,75856.0,65.6941,65.7402,65.5926,65.6203,75856.0
2023-07-17 11:00:00,71.09,71.17,71.05,71.13,73291.0,65.611,65.6849,65.5741,65.648,73291.0
2023-07-17 11:10:00,71.12,71.38,71.12,71.35,259695.0,65.6387,65.8787,65.6387,65.851,259695.0
2023-07-17 11:20:00,71.34,71.42,71.26,71.29,217754.0,65.8418,65.9156,65.7679,65.7956,217754.0
2023-07-17 11:30:00,71.28,71.3,71.17,71.22,200427.0,65.7864,65.8049,65.6849,65.731,200427.0
2023-07-17 11:40:00,71.21,71.29,71.18,71.2,164354.0,65.7218,65.7956,65.6941,65.7126,164354.0
2023-07-17 11:50:00,71.19,71.21,70.5,70.93,374671.0,65.7033,65.7218,65.0665,65.4634,374671.0
2023-07-17 12:00:00,70.93,71.07,70.89,71.02,113569.0,65.4634,65.5926,65.4265,65.5464,113569.0
2023-07-17 12:10:00,71.02,71.08,70.96,70.97,101210.0,65.5464,65.6018,65.4911,65.5003,101210.0
2023-07-17 12:20:00,70.98,71.06,70.94,71.01,49159.0,65.5095,65.5833,65.4726,65.5372,49159.0
2023-07-17 12:30:00,70.99,71.01,70.91,70.94,48907.0,65.5187,65.5372,65.4449,65.4726,48907.0
2023-07-17 12:40:00,70.95,71.02,70.93,70.98,36573.0,65.4818,65.5464,65.4634,65.5095,36573.0
2023-07-17 12:50:00,70.97,71.02,70.95,71.0,39167.0,65.5003,65.5464,65.4818,65.528,39167.0
2023-07-17 13:00:00,71.0,71.16,70.97,71.14,175200.0,65.528,65.6756,65.5003,65.6572,175200.0
2023-07-17 13:10:00,71.14,71.24,71.09,71.21,146816.0,65.6572,65.7495,65.611,65.7218,146816.0
2023-07-17 13:20:00,71.22,71.22,71.1,71.19,64761.0,65.731,65.731,65.6203,65.7033,64761.0
2023-07-17 13:30:00,71.18,71.3,71.14,71.25,58502.0,65.6941,65.8049,65.6572,65.7587,58502.0
2023-07-17 13:40:00,71.25,71.35,71.24,71.28,54015.0,65.7587,65.851,65.7495,65.7864,54015.0
2023-07-17 13:50:00,71.28,71.31,71.21,71.25,48026.0,65.7864,65.8141,65.7218,65.7587,48026.0
2023-07-17 14:00:00,71.26,71.33,71.2,71.28,58282.0,65.7679,65.8325,65.7126,65.7864,58282.0
2023-07-17 14:10:00,71.28,71.4,71.28,71.34,126046.0,65.7864,65.8971,65.7864,65.8418,126046.0
2023-07-17 14:20:00,71.33,71.43,71.33,71.42,72273.0,65.8325,65.9248,65.8325,65.9156,72273.0
2023-07-17 14:30:00,71.42,71.48,71.42,71.45,54312.0,65.9156,65.971,65.9156,65.9433,54312.0
2023-07-17 14:40:00,71.46,71.53,71.43,71.44,70923.0,65.9525,66.0171,65.9248,65.9341,70923.0
2023-07-17 14:50:00,71.45,71.46,71.33,71.33,86892.0,65.9433,65.9525,65.8325,65.8325,86892.0
2023-07-17 15:00:00,71.34,71.37,71.25,71.37,56243.0,65.8418,65.8695,65.7587,65.8695,56243.0
2023-07-17 15:10:00,71.36,71.45,71.35,71.42,108721.0,65.8602,65.9433,65.851,65.9156,108721.0
2023-07-17 15:20:00,71.43,71.46,71.34,71.36,114450.0,65.9248,65.9525,65.8418,65.8602,114450.0
2023-07-17 15:30:00,71.35,71.36,71.13,71.14,225840.0,65.851,65.8602,65.648,65.6572,225840.0
2023-07-17 15:40:00,71.14,71.2,71.11,71.15,217759.0,65.6572,65.7126,65.6295,65.6664,217759.0
2023-07-17 15:50:00,71.15,71.22,71.1,71.17,489413.0,65.6664,65.731,65.6203,65.6849,489413.0
2023-07-18 09:30:00,71.54,71.94,71.41,71.92,248631.0,66.0264,66.3955,65.9064,66.3771,248631.0
2023-07-18 09:40:00,71.95,72.12,71.93,72.01,277686.0,66.4048,66.5617,66.3863,66.4601,277686.0
2023-07-18 09:50:00,72.03,72.17,71.9,72.14,231861.0,66.4786,66.6078,66.3586,66.5801,231861.0
2023-07-18 10:00:00,72.13,72.29,72.1,72.29,254085.0,66.5709,66.7186,66.5432,66.7186,254085.0
2023-07-18 10:10:00,72.29,72.3,71.99,72.03,158008.0,66.7186,66.7278,66.4417,66.4786,158008.0
2023-07-18 10:20:00,72.0,72.05,71.93,71.98,120925.0,66.4509,66.497,66.3863,66.4324,120925.0
2023-07-18 10:30:00,71.99,72.14,71.94,72.13,114921.0,66.4417,66.5801,66.3955,66.5709,114921.0
2023-07-18 10:40:00,72.13,72.25,72.11,72.22,101036.0,66.5709,66.6816,66.5524,66.6539,101036.0
2023-07-18 10:50:00,72.23,72.38,72.2,72.3,144356.0,66.6632,66.8016,66.6355,66.7278,144356.0
2023-07-18 11:00:00,72.31,72.49,72.29,72.47,174396.0,66.737,66.9031,66.7186,66.8847,174396.0
2023-07-18 11:10:00,72.46,72.59,72.44,72.56,268108.0,66.8754,66.9954,66.857,66.9677,268108.0
2023-07-18 11:20:00,72.55,72.67,72.47,72.66,103536.0,66.9585,67.0693,66.8847,67.06,103536.0
2023-07-18 11:30:00,72.66,72.67,72.5,72.53,111359.0,67.06,67.0693,66.9124,66.9401,111359.0
2023-07-18 11:40:00,72.54,72.54,72.4,72.5,103879.0,66.9493,66.9493,66.8201,66.9124,103879.0
2023-07-18 11:50:00,72.5,72.52,72.27,72.38,206012.0,66.9124,66.9308,66.7001,66.8016,206012.0
2023-07-18 12:00:00,72.37,72.38,72.15,72.23,90856.0,66.7924,66.8016,66.5893,66.6632,90856.0
2023-07-18 12:10:00,72.23,72.27,72.09,72.13,101070.0,66.6632,66.7001,66.534,66.5709,101070.0
2023-07-18 12:20:00,72.14,72.14,71.87,71.95,88834.0,66.5801,66.5801,66.3309,66.4048,88834.0
2023-07-18 12:30:00,71.94,72.08,71.87,72.08,147855.0,66.3955,66.5247,66.3309,66.5247,147855.0
2023-07-18 12:40:00,72.07,72.09,71.96,72.06,130468.0,66.5155,66.534,66.414,66.5063,130468.0
2023-07-18 12:50:00,72.06,72.17,72.04,72.16,69474.0,66.5063,66.6078,66.4878,66.5986,69474.0
2023-07-18 13:00:00,72.16,72.17,72.09,72.1,76043.0,66.5986,66.6078,66.534,66.5432,76043.0
2023-07-18 13:10:00,72.1,72.16,72.06,72.11,99708.0,66.5432,66.5986,66.5063,66.5524,99708.0
2023-07-18 13:20:00,72.11,72.15,72.06,72.11,82116.0,66.5524,66.5893,66.5063,66.5524,82116.0
2023-07-18 13:30:00,72.12,72.15,72.08,72.15,120538.0,66.5617,66.5893,66.5247,66.5893,120538.0
2023-07-18 13:40:00,72.15,72.15,72.09,72.12,130255.0,66.5893,66.5893,66.534,66.5617,130255.0
2023-07-18 13:50:00,72.13,72.14,72.1,72.1,58807.0,66.5709,66.5801,66.5432,66.5432,58807.0
2023-07-18 14:00:00,72.1,72.17,72.09,72.14,98844.0,66.5432,66.6078,66.534,66.5801,98844.0
2023-07-18 14:10:00,72.14,72.16,72.08,72.14,58889.0,66.5801,66.5986,66.5247,66.5801,58889.0
2023-07-18 14:20:00,72.15,72.23,72.09,72.2,94484.0,66.5893,66.6632,66.534,66.6355,94484.0
2023-07-18 14:30:00,72.2,72.22,72.07,72.17,131988.0,66.6355,66.6539,66.5155,66.6078,131988.0
2023-07-18 14:40:00,72.16,72.31,72.13,72.31,187945.0,66.5986,66.737,66.5709,66.737,187945.0
2023-07-18 14:50:00,72.3,72.33,72.19,72.22,84649.0,66.7278,66.7555,66.6263,66.6539,84649.0
2023-07-18 15:00:00,72.23,72.3,72.2,72.3,80237.0,66.6632,66.7278,66.6355,66.7278,80237.0
2023-07-18 15:10:00,72.3,72.36,72.24,72.34,119427.0,66.7278,66.7832,66.6724,66.7647,119427.0
2023-07-18 15:20:00,72.35,72.4,72.31,72.38,139655.0,66.7739,66.8201,66.737,66.8016,139655.0
2023-07-18 15:30:00,72.38,72.42,72.24,72.42,314074.0,66.8016,66.8385,66.6724,66.8385,314074.0
2023-07-18 15:40:00,72.42,72.48,72.33,72.34,201424.0,66.8385,66.8939,66.7555,66.7647,201424.0
2023-07-18 15:50:00,72.35,72.4,72.25,72.3,498147.0,66.7739,66.8201,66.6816,66.7278,498147.0
2023-07-19 09:30:00,73.26,73.96,73.16,73.7,768319.0,67.6138,68.2598,67.5215,68.0199,768319.0
2023-07-19 09:40:00,73.7,74.08,73.63,74.02,580269.0,68.0199,68.3706,67.9553,68.3152,580269.0
2023-07-19 09:50:00,74.02,74.2,73.95,74.08,322424.0,68.3152,68.4813,68.2506,68.3706,322424.0
2023-07-19 10:00:00,74.08,74.33,73.98,74.32,236922.0,68.3706,68.6013,68.2783,68.5921,236922.0
2023-07-19 10:10:00,74.32,74.57,74.2,74.43,232287.0,68.5921,68.8228,68.4813,68.6936,232287.0
2023-07-19 10:20:00,74.45,74.55,74.08,74.12,179563.0,68.7121,68.8044,68.3706,68.4075,179563.0
2023-07-19 10:30:00,74.12,74.15,74.02,74.15,349342.0,68.4075,68.4352,68.3152,68.4352,349342.0
2023-07-19 10:40:00,74.14,74.16,73.75,73.8,145160.0,68.426,68.4444,68.066,68.1122,145160.0
2023-07-19 10:50:00,73.8,73.8,73.56,73.63,244045.0,68.1122,68.1122,67.8907,67.9553,244045.0
2023-07-19 11:00:00,73.62,73.68,73.41,73.43,288769.0,67.946,68.0014,67.7522,67.7707,288769.0
2023-07-19 11:10:00,73.43,73.45,73.21,73.39,221745.0,67.7707,67.7891,67.5676,67.7338,221745.0
2023-07-19 11:20:00,73.4,73.57,73.29,73.54,183228.0,67.743,67.8999,67.6415,67.8722,183228.0
2023-07-19 11:30:00,73.55,73.62,73.46,73.6,102121.0,67.8814,67.946,67.7984,67.9276,102121.0
2023-07-19 11:40:00,73.6,73.74,73.58,73.6,110341.0,67.9276,68.0568,67.9091,67.9276,110341.0
2023-07-19 11:50:00,73.6,73.86,73.6,73.83,116249.0,67.9276,68.1676,67.9276,68.1399,116249.0
2023-07-19 12:00:00,73.84,73.88,73.67,73.76,127430.0,68.1491,68.186,67.9922,68.0753,127430.0
2023-07-19 12:10:00,73.76,73.89,73.73,73.87,137757.0,68.0753,68.1952,68.0476,68.1768,137757.0
2023-07-19 12:20:00,73.87,73.95,73.79,73.81,67967.0,68.1768,68.2506,68.1029,68.1214,67967.0
2023-07-19 12:30:00,73.81,73.82,73.67,73.7,65348.0,68.1214,68.1306,67.9922,68.0199,65348.0
2023-07-19 12:40:00,73.7,73.78,73.69,73.73,54195.0,68.0199,68.0937,68.0107,68.0476,54195.0
2023-07-19 12:50:00,73.72,73.77,73.65,73.76,70281.0,68.0383,68.0845,67.9737,68.0753,70281.0
2023-07-19 13:00:00,73.76,73.79,73.67,73.69,50717.0,68.0753,68.1029,67.9922,68.0107,50717.0
2023-07-19 13:10:00,73.7,73.86,73.68,73.8,43054.0,68.0199,68.1676,68.0014,68.1122,43054.0
2023-07-19 13:20:00,73.82,73.87,73.73,73.86,70908.0,68.1306,68.1768,68.0476,68.1676,70908.0
2023-07-19 13:30:00,73.87,73.97,73.84,73.94,184190.0,68.1768,68.2691,68.1491,68.2414,184190.0
2023-07-19 13:40:00,73.93,73.98,73.88,73.95,128276.0,68.2322,68.2783,68.186,68.2506,128276.0
2023-07-19 13:50:00,73.95,73.99,73.86,73.88,105991.0,68.2506,68.2875,68.1676,68.186,105991.0
2023-07-19 14:00:00,73.88,73.89,73.71,73.81,89499.0,68.186,68.1952,68.0291,68.1214,89499.0
2023-07-19 14:10:00,73.82,73.93,73.8,73.91,111355.0,68.1306,68.2322,68.1122,68.2137,111355.0
2023-07-19 14:20:00,73.91,73.99,73.89,73.96,131380.0,68.2137,68.2875,68.1952,68.2598,131380.0
2023-07-19 14:30:00,73.96,74.07,73.92,74.03,82199.0,68.2598,68.3614,68.2229,68.3244,82199.0
2023-07-19 14:40:00,74.02,74.1,73.98,74.06,73826.0,68.3152,68.3891,68.2783,68.3521,73826.0
2023-07-19 14:50:00,74.05,74.06,73.97,74.01,52719.0,68.3429,68.3521,68.2691,68.306,52719.0
2023-07-19 15:00:00,74.02,74.04,73.95,74.03,93364.0,68.3152,68.3337,68.2506,68.3244,93364.0
2023-07-19 15:10:00,74.03,74.1,74.0,74.01,222376.0,68.3244,68.3891,68.2968,68.306,222376.0
2023-07-19 15:20:00,74.0,74.06,73.98,74.01,215922.0,68.2968,68.3521,68.2783,68.306,215922.0
2023-07-19 15:30:00,74.0,74.12,73.91,74.11,208535.0,68.2968,68.4075,68.2137,68.3983,208535.0
2023-07-19 15:40:00,74.11,74.19,74.09,74.17,284698.0,68.3983,68.4721,68.3798,68.4537,284698.0
2023-07-19 15:50:00,74.16,74.41,74.15,74.38,1348662.0,68.4444,68.6752,68.4352,68.6475,1348662.0
2023-07-20 09:30:00,74.12,74.35,73.82,74.31,503882.0,68.9603,69.1743,68.6812,69.1371,503882.0
2023-07-20 09:40:00,74.32,74.37,73.99,74.15,470563.0,69.1464,69.1929,68.8393,68.9882,470563.0
2023-07-20 09:50:00,74.15,74.25,73.87,74.0,178466.0,68.9882,69.0812,68.7277,68.8486,178466.0
2023-07-20 10:00:00,74.02,74.18,73.92,74.16,268416.0,68.8673,69.0161,68.7742,68.9975,268416.0
2023-07-20 10:10:00,74.17,74.28,74.01,74.25,142886.0,69.0068,69.1092,68.8579,69.0812,142886.0
2023-07-20 10:20:00,74.26,74.47,74.2,74.32,348442.0,69.0905,69.2859,69.0347,69.1464,348442.0
2023-07-20 10:30:00,74.33,74.47,74.29,74.37,185481.0,69.1557,69.2859,69.1185,69.1929,185481.0
2023-07-20 10:40:00,74.36,74.52,74.31,74.45,230225.0,69.1836,69.3324,69.1371,69.2673,230225.0
2023-07-20 10:50:00,74.45,74.55,74.32,74.45,176608.0,69.2673,69.3604,69.1464,69.2673,176608.0
2023-07-20 11:00:00,74.45,74.49,74.23,74.28,174110.0,69.2673,69.3045,69.0626,69.1092,174110.0
2023-07-20 11:10:00,74.28,74.36,74.21,74.33,107010.0,69.1092,69.1836,69.044,69.1557,107010.0
2023-07-20 11:20:00,74.31,74.54,74.3,74.52,173210.0,69.1371,69.3511,69.1278,69.3324,173210.0
2023-07-20 11:30:00,74.52,74.52,74.41,74.52,110984.0,69.3324,69.3324,69.2301,69.3324,110984.0
2023-07-20 11:40:00,74.52,74.6,74.36,74.45,160734.0,69.3324,69.4069,69.1836,69.2673,160734.0
2023-07-20 11:50:00,74.45,74.64,74.44,74.62,132477.0,69.2673,69.4441,69.258,69.4255,132477.0
2023-07-20 12:00:00,74.62,74.64,74.56,74.62,153440.0,69.4255,69.4441,69.3697,69.4255,153440.0
2023-07-20 12:10:00,74.62,74.74,74.6,74.73,101029.0,69.4255,69.5371,69.4069,69.5278,101029.0
2023-07-20 12:20:00,74.74,74.75,74.66,74.7,93580.0,69.5371,69.5464,69.4627,69.4999,93580.0
2023-07-20 12:30:00,74.69,74.71,74.62,74.65,95109.0,69.4906,69.5092,69.4255,69.4534,95109.0
2023-07-20 12:40:00,74.65,74.72,74.63,74.67,89068.0,69.4534,69.5185,69.4348,69.472,89068.0
2023-07-20 12:50:00,74.67,74.71,74.63,74.69,134304.0,69.472,69.5092,69.4348,69.4906,134304.0
2023-07-20 13:00:00,74.69,74.72,74.59,74.64,111732.0,69.4906,69.5185,69.3976,69.4441,111732.0
2023-07-20 13:10:00,74.63,74.72,74.62,74.63,95960.0,69.4348,69.5185,69.4255,69.4348,95960.0
2023-07-20 13:20:00,74.63,74.73,74.6,74.72,64713.0,69.4348,69.5278,69.4069,69.5185,64713.0
2023-07-20 13:30:00,74.71,74.72,74.62,74.67,76438.0,69.5092,69.5185,69.4255,69.472,76438.0
2023-07-20 13:40:00,74.67,74.79,74.65,74.78,169243.0,69.472,69.5836,69.4534,69.5743,169243.0
2023-07-20 13:50:00,74.78,74.93,74.77,74.9,150874.0,69.5743,69.7139,69.565,69.686,150874.0
2023-07-20 14:00:00,74.9,74.92,74.79,74.86,107157.0,69.686,69.7046,69.5836,69.6488,107157.0
2023-07-20 14:10:00,74.86,74.86,74.78,74.81,85899.0,69.6488,69.6488,69.5743,69.6023,85899.0
2023-07-20 14:20:00,74.81,74.86,74.73,74.75,109728.0,69.6023,69.6488,69.5278,69.5464,109728.0
2023-07-20 14:30:00,74.74,74.9,74.73,74.89,70777.0,69.5371,69.686,69.5278,69.6767,70777.0
2023-07-20 14:40:00,74.88,74.99,74.85,74.95,153456.0,69.6674,69.7697,69.6395,69.7325,153456.0
2023-07-20 14:50:00,74.95,75.0,74.92,74.98,84770.0,69.7325,69.779,69.7046,69.7604,84770.0
2023-07-20 15:00:00,74.98,75.03,74.94,74.94,348189.0,69.7604,69.8069,69.7232,69.7232,348189.0
2023-07-20 15:10:00,74.94,74.94,74.76,74.78,156229.0,69.7232,69.7232,69.5557,69.5743,156229.0
2023-07-20 15:20:00,74.78,74.79,74.67,74.75,126281.0,69.5743,69.5836,69.472,69.5464,126281.0
2023-07-20 15:30:00,74.75,74.77,74.6,74.65,156446.0,69.5464,69.565,69.4069,69.4534,156446.0
2023-07-20 15:40:00,74.64,74.72,74.59,74.7,298794.0,69.4441,69.5185,69.3976,69.4999,298794.0
2023-07-20 15:50:00,74.7,74.88,74.68,74.88,878072.0,69.4999,69.6674,69.4813,69.6674,878072.0
2023-07-21 09:30:00,75.18,75.18,74.67,75.0,403503.0,69.9465,69.9465,69.472,69.779,403503.0
2023-07-21 09:40:00,75.0,75.0,74.73,74.92,265323.0,69.779,69.779,69.5278,69.7046,265323.0
2023-07-21 09:50:00,74.93,74.99,74.79,74.93,195908.0,69.7139,69.7697,69.5836,69.7139,195908.0
2023-07-21 10:00:00,74.92,75.16,74.86,75.13,274244.0,69.7046,69.9279,69.6488,69.9,274244.0
2023-07-21 10:10:00,75.14,75.36,75.08,75.36,222561.0,69.9093,70.114,69.8535,70.114,222561.0
2023-07-21 10:20:00,75.35,75.56,75.35,75.54,195950.0,70.1047,70.3,70.1047,70.2814,195950.0
2023-07-21 10:30:00,75.55,75.55,75.34,75.48,150989.0,70.2907,70.2907,70.0954,70.2256,150989.0
2023-07-21 10:40:00,75.48,75.49,75.21,75.24,163326.0,70.2256,70.2349,69.9744,70.0023,163326.0
2023-07-21 10:50:00,75.24,75.31,75.15,75.19,183987.0,70.0023,70.0675,69.9186,69.9558,183987.0
2023-07-21 11:00:00,75.19,75.19,74.96,75.01,167599.0,69.9558,69.9558,69.7418,69.7883,167599.0
2023-07-21 11:10:00,75.0,75.18,74.91,75.16,128974.0,69.779,69.9465,69.6953,69.9279,128974.0
2023-07-21 11:20:00,75.17,75.19,75.03,75.1,116831.0,69.9372,69.9558,69.8069,69.8721,116831.0
2023-07-21 11:30:00,75.11,75.27,75.1,75.22,71780.0,69.8814,70.0302,69.8721,69.9837,71780.0
2023-07-21 11:40:00,75.21,75.35,75.18,75.35,98075.0,69.9744,70.1047,69.9465,70.1047,98075.0
2023-07-21 11:50:00,75.35,75.36,75.26,75.29,85964.0,70.1047,70.114,70.0209,70.0488,85964.0
2023-07-21 12:00:00,75.27,75.42,75.25,75.38,70461.0,70.0302,70.1698,70.0116,70.1326,70461.0
2023-07-21 12:10:00,75.39,75.41,75.3,75.38,59733.0,70.1419,70.1605,70.0581,70.1326,59733.0
2023-07-21 12:20:00,75.38,75.47,75.36,75.47,69327.0,70.1326,70.2163,70.114,70.2163,69327.0
2023-07-21 12:30:00,75.47,75.5,75.43,75.45,88728.0,70.2163,70.2442,70.1791,70.1977,88728.0
2023-07-21 12:40:00,75.45,75.45,75.31,75.33,88471.0,70.1977,70.1977,70.0675,70.0861,88471.0
2023-07-21 12:50:00,75.32,75.37,75.27,75.36,56959.0,70.0768,70.1233,70.0302,70.114,56959.0
2023-07-21 13:00:00,75.35,75.43,75.32,75.42,66337.0,70.1047,70.1791,70.0768,70.1698,66337.0
2023-07-21 13:10:00,75.42,75.46,75.36,75.36,64701.0,70.1698,70.207,70.114,70.114,64701.0
2023-07-21 13:20:00,75.36,75.4,75.3,75.31,79326.0,70.114,70.1512,70.0581,70.0675,79326.0
2023-07-21 13:30:00,75.31,75.33,75.2,75.2,96391.0,70.0675,70.0861,69.9651,69.9651,96391.0
2023-07-21 13:40:00,75.2,75.28,75.18,75.2,170340.0,69.9651,70.0395,69.9465,69.9651,170340.0
2023-07-21 13:50:00,75.21,75.25,75.13,75.19,128590.0,69.9744,70.0116,69.9,69.9558,128590.0
2023-07-21 14:00:00,75.19,75.27,75.18,75.22,92287.0,69.9558,70.0302,69.9465,69.9837,92287.0
2023-07-21 14:10:00,75.23,75.31,75.22,75.27,91902.0,69.993,70.0675,69.9837,70.0302,91902.0
2023-07-21 14:20:00,75.28,75.31,75.22,75.25,80464.0,70.0395,70.0675,69.9837,70.0116,80464.0
2023-07-21 14:30:00,75.25,75.26,75.18,75.2,113142.0,70.0116,70.0209,69.9465,69.9651,113142.0
2023-07-21 14:40:00,75.2,75.27,75.2,75.26,78628.0,69.9651,70.0302,69.9651,70.0209,78628.0
2023-07-21 14:50:00,75.26,75.26,75.2,75.24,47196.0,70.0209,70.0209,69.9651,70.0023,47196.0
2023-07-21 15:00:00,75.23,75.29,75.16,75.17,78603.0,69.993,70.0488,69.9279,69.9372,78603.0
2023-07-21 15:10:00,75.16,75.19,75.14,75.15,89783.0,69.9279,69.9558,69.9093,69.9186,89783.0
2023-07-21 15:20:00,75.16,75.19,75.04,75.13,183043.0,69.9279,69.9558,69.8162,69.9,183043.0
2023-07-21 15:30:00,75.14,75.2,75.14,75.2,177719.0,69.9093,69.9651,69.9093,69.9651,177719.0
2023-07-21 15:40:00,75.2,75.22,75.11,75.18,390596.0,69.9651,69.9837,69.8814,69.9465,390596.0
2023-07-21 15:50:00,75.19,75.28,75.04,75.05,751019.0,69.9558,70.0395,69.8162,69.8256,751019.0
2023-07-24 09:30:00,75.23,75.73,75.2,75.73,299351.0,69.993,70.4582,69.9651,70.4582,299351.0
2023-07-24 09:40:00,75.72,75.92,75.66,75.82,269502.0,70.4489,70.635,70.3931,70.5419,269502.0
2023-07-24 09:50:00,75.83,76.1,75.82,76.02,271971.0,70.5513,70.8025,70.5419,70.728,271971.0
2023-07-24 10:00:00,76.03,76.14,75.85,75.92,290308.0,70.7373,70.8397,70.5699,70.635,290308.0
2023-07-24 10:10:00,75.91,75.95,75.79,75.79,137098.0,70.6257,70.6629,70.514,70.514,137098.0
2023-07-24 10:20:00,75.78,75.81,75.68,75.7,95022.0,70.5047,70.5326,70.4117,70.4303,95022.0
2023-07-24 10:30:00,75.7,75.88,75.69,75.87,100124.0,70.4303,70.5978,70.421,70.5885,100124.0
2023-07-24 10:40:00,75.87,75.97,75.84,75.95,109142.0,70.5885,70.6815,70.5606,70.6629,109142.0
2023-07-24 10:50:00,75.95,75.98,75.87,75.98,96686.0,70.6629,70.6908,70.5885,70.6908,96686.0
2023-07-24 11:00:00,75.98,76.02,75.87,75.91,147582.0,70.6908,70.728,70.5885,70.6257,147582.0
2023-07-24 11:10:00,75.91,75.94,75.71,75.71,87861.0,70.6257,70.6536,70.4396,70.4396,87861.0
2023-07-24 11:20:00,75.72,76.07,75.72,76.06,96452.0,70.4489,70.7745,70.4489,70.7652,96452.0
2023-07-24 11:30:00,76.07,76.16,76.01,76.14,110187.0,70.7745,70.8583,70.7187,70.8397,110187.0
2023-07-24 11:40:00,76.14,76.21,76.08,76.13,103272.0,70.8397,70.9048,70.7838,70.8304,103272.0
2023-07-24 11:50:00,76.12,76.12,75.9,76.0,78787.0,70.8211,70.8211,70.6164,70.7094,78787.0
2023-07-24 12:00:00,76.0,76.02,75.86,75.86,77518.0,70.7094,70.728,70.5792,70.5792,77518.0
2023-07-24 12:10:00,75.86,76.02,75.81,76.0,103876.0,70.5792,70.728,70.5326,70.7094,103876.0
2023-07-24 12:20:00,75.98,76.0,75.85,75.92,59321.0,70.6908,70.7094,70.5699,70.635,59321.0
2023-07-24 12:30:00,75.92,76.0,75.88,76.0,86717.0,70.635,70.7094,70.5978,70.7094,86717.0
2023-07-24 12:40:00,76.0,76.01,75.83,75.91,82790.0,70.7094,70.7187,70.5513,70.6257,82790.0
2023-07-24 12:50:00,75.91,75.94,75.82,75.91,60439.0,70.6257,70.6536,70.5419,70.6257,60439.0
2023-07-24 13:00:00,75.91,75.93,75.81,75.82,43787.0,70.6257,70.6443,70.5326,70.5419,43787.0
2023-07-24 13:10:00,75.83,75.86,75.77,75.81,74406.0,70.5513,70.5792,70.4954,70.5326,74406.0
2023-07-24 13:20:00,75.81,75.96,75.78,75.96,77546.0,70.5326,70.6722,70.5047,70.6722,77546.0
2023-07-24 13:30:00,75.96,75.97,75.89,75.91,53197.0,70.6722,70.6815,70.6071,70.6257,53197.0
2023-07-24 13:40:00,75.91,75.91,75.81,75.81,42116.0,70.6257,70.6257,70.5326,70.5326,42116.0
2023-07-24 13:50:00,75.82,75.84,75.79,75.84,44146.0,70.5419,70.5606,70.514,70.5606,44146.0
2023-07-24 14:00:00,75.84,75.88,75.77,75.78,62901.0,70.5606,70.5978,70.4954,70.5047,62901.0
2023-07-24 14:10:00,75.78,75.85,75.76,75.77,63556.0,70.5047,70.5699,70.4861,70.4954,63556.0
2023-07-24 14:20:00,75.77,75.85,75.76,75.82,68888.0,70.4954,70.5699,70.4861,70.5419,68888.0
2023-07-24 14:30:00,75.81,75.82,75.74,75.78,53519.0,70.5326,70.5419,70.4675,70.5047,53519.0
2023-07-24 14:40:00,75.77,75.8,75.71,75.77,62028.0,70.4954,70.5233,70.4396,70.4954,62028.0
2023-07-24 14:50:00,75.77,75.79,75.72,75.78,87932.0,70.4954,70.514,70.4489,70.5047,87932.0
2023-07-24 15:00:00,75.78,75.82,75.71,75.72,85727.0,70.5047,70.5419,70.4396,70.4489,85727.0
2023-07-24 15:10:00,75.72,75.73,75.65,75.69,73413.0,70.4489,70.4582,70.3838,70.421,73413.0
2023-07-24 15:20:00,75.68,75.69,75.63,75.63,86394.0,70.4117,70.421,70.3652,70.3652,86394.0
2023-07-24 15:30:00,75.63,75.72,75.6,75.67,133524.0,70.3652,70.4489,70.3373,70.4024,133524.0
2023-07-24 15:40:00,75.67,75.88,75.66,75.87,179517.0,70.4024,70.5978,70.3931,70.5885,179517.0
2023-07-24 15:50:00,75.86,75.99,75.84,75.98,1014596.0,70.5792,70.7001,70.5606,70.6908,1014596.0
2023-07-25 09:30:00,75.75,75.92,75.4,75.73,239916.0,70.4768,70.635,70.1512,70.4582,239916.0
2023-07-25 09:40:00,75.75,75.76,75.41,75.5,396771.0,70.4768,70.4861,70.1605,70.2442,396771.0
2023-07-25 09:50:00,75.51,75.74,75.44,75.71,251514.0,70.2535,70.4675,70.1884,70.4396,251514.0
2023-07-25 10:00:00,75.67,75.78,75.59,75.76,148992.0,70.4024,70.5047,70.328,70.4861,148992.0
2023-07-25 10:10:00,75.77,75.77,75.6,75.74,102694.0,70.4954,70.4954,70.3373,70.4675,102694.0
2023-07-25 10:20:00,75.75,75.78,75.61,75.73,76859.0,70.4768,70.5047,70.3466,70.4582,76859.0
2023-07-25 10:30:00,75.72,75.77,75.6,75.72,117238.0,70.4489,70.4954,70.3373,70.4489,117238.0
2023-07-25 10:40:00,75.71,75.8,75.7,75.75,208924.0,70.4396,70.5233,70.4303,70.4768,208924.0
2023-07-25 10:50:00,75.75,75.81,75.64,75.8,134900.0,70.4768,70.5326,70.3745,70.5233,134900.0
2023-07-25 11:00:00,75.8,75.84,75.77,75.78,71309.0,70.5233,70.5606,70.4954,70.5047,71309.0
2023-07-25 11:10:00,75.79,75.88,75.75,75.81,139757.0,70.514,70.5978,70.4768,70.5326,139757.0
2023-07-25 11:20:00,75.81,75.89,75.8,75.85,75467.0,70.5326,70.6071,70.5233,70.5699,75467.0
2023-07-25 11:30:00,75.86,75.92,75.79,75.91,103834.0,70.5792,70.635,70.514,70.6257,103834.0
2023-07-25 11:40:00,75.9,75.96,75.87,75.92,65463.0,70.6164,70.6722,70.5885,70.635,65463.0
2023-07-25 11:50:00,75.92,75.98,75.9,75.94,70539.0,70.635,70.6908,70.6164,70.6536,70539.0
2023-07-25 12:00:00,75.94,75.98,75.89,75.92,80282.0,70.6536,70.6908,70.6071,70.635,80282.0
2023-07-25 12:10:00,75.93,75.94,75.79,75.8,94691.0,70.6443,70.6536,70.514,70.5233,94691.0
2023-07-25 12:20:00,75.8,75.82,75.63,75.63,96065.0,70.5233,70.5419,70.3652,70.3652,96065.0
2023-07-25 12:30:00,75.62,75.69,75.56,75.63,159337.0,70.3559,70.421,70.3,70.3652,159337.0
2023-07-25 12:40:00,75.65,75.69,75.6,75.61,42069.0,70.3838,70.421,70.3373,70.3466,42069.0
2023-07-25 12:50:00,75.62,75.78,75.61,75.76,67561.0,70.3559,70.5047,70.3466,70.4861,67561.0
2023-07-25 13:00:00,75.76,75.83,75.71,75.74,184715.0,70.4861,70.5513,70.4396,70.4675,184715.0
2023-07-25 13:10:00,75.74,75.76,75.69,75.75,94485.0,70.4675,70.4861,70.421,70.4768,94485.0
2023-07-25 13:20:00,75.75,75.78,75.6,75.6,61417.0,70.4768,70.5047,70.3373,70.3373,61417.0
2023-07-25 13:30:00,75.6,75.74,75.6,75.67,72482.0,70.3373,70.4675,70.3373,70.4024,72482.0
2023-07-25 13:40:00,75.64,75.79,75.64,75.7,100773.0,70.3745,70.514,70.3745,70.4303,100773.0
2023-07-25 13:50:00,75.69,75.73,75.64,75.64,73585.0,70.421,70.4582,70.3745,70.3745,73585.0
2023-07-25 14:00:00,75.64,75.69,75.6,75.63,81825.0,70.3745,70.421,70.3373,70.3652,81825.0
2023-07-25 14:10:00,75.64,75.72,75.63,75.67,100271.0,70.3745,70.4489,70.3652,70.4024,100271.0
2023-07-25 14:20:00,75.67,75.71,75.62,75.7,69814.0,70.4024,70.4396,70.3559,70.4303,69814.0
2023-07-25 14:30:00,75.71,75.76,75.68,75.68,82710.0,70.4396,70.4861,70.4117,70.4117,82710.0
2023-07-25 14:40:00,75.69,75.74,75.66,75.7,97584.0,70.421,70.4675,70.3931,70.4303,97584.0
2023-07-25 14:50:00,75.7,75.73,75.66,75.7,64200.0,70.4303,70.4582,70.3931,70.4303,64200.0
2023-07-25 15:00:00,75.71,75.72,75.6,75.64,88041.0,70.4396,70.4489,70.3373,70.3745,88041.0
2023-07-25 15:10:00,75.65,75.71,75.55,75.55,209555.0,70.3838,70.4396,70.2907,70.2907,209555.0
2023-07-25 15:20:00,75.55,75.67,75.55,75.62,129224.0,70.2907,70.4024,70.2907,70.3559,129224.0
2023-07-25 15:30:00,75.61,75.65,75.61,75.63,130863.0,70.3466,70.3838,70.3466,70.3652,130863.0
2023-07-25 15:40:00,75.63,75.68,75.62,75.65,258889.0,70.3652,70.4117,70.3559,70.3838,258889.0
2023-07-25 15:50:00,75.65,75.69,75.51,75.67,998666.0,70.3838,70.421,70.2535,70.4024,998666.0
2023-07-26 09:30:00,75.57,76.1,75.57,75.92,183964.0,70.3094,70.8025,70.3094,70.635,183964.0
2023-07-26 09:40:00,75.93,75.93,75.7,75.85,103475.0,70.6443,70.6443,70.4303,70.5699,103475.0
2023-07-26 09:50:00,75.85,75.88,75.65,75.8,177332.0,70.5699,70.5978,70.3838,70.5233,177332.0
2023-07-26 10:00:00,75.81,76.05,75.73,76.04,106455.0,70.5326,70.7559,70.4582,70.7466,106455.0
2023-07-26 10:10:00,76.06,76.08,75.86,75.92,84796.0,70.7652,70.7838,70.5792,70.635,84796.0
2023-07-26 10:20:00,75.91,76.04,75.89,76.03,100643.0,70.6257,70.7466,70.6071,70.7373,100643.0
2023-07-26 10:30:00,76.03,76.08,75.81,75.85,140017.0,70.7373,70.7838,70.5326,70.5699,140017.0
2023-07-26 10:40:00,75.85,76.03,75.8,76.03,49470.0,70.5699,70.7373,70.5233,70.7373,49470.0
2023-07-26 10:50:00,76.03,76.22,76.01,76.19,177613.0,70.7373,70.9141,70.7187,70.8862,177613.0
2023-07-26 11:00:00,76.17,76.23,76.07,76.11,65575.0,70.8676,70.9234,70.7745,70.8118,65575.0
2023-07-26 11:10:00,76.11,76.14,75.96,75.96,60070.0,70.8118,70.8397,70.6722,70.6722,60070.0
2023-07-26 11:20:00,75.96,76.05,75.91,76.01,70359.0,70.6722,70.7559,70.6257,70.7187,70359.0
2023-07-26 11:30:00,76.02,76.09,75.93,76.02,96783.0,70.728,70.7932,70.6443,70.728,96783.0
2023-07-26 11:40:00,76.03,76.14,76.01,76.1,177548.0,70.7373,70.8397,70.7187,70.8025,177548.0
2023-07-26 11:50:00,76.11,76.14,75.94,76.12,94782.0,70.8118,70.8397,70.6536,70.8211,94782.0
2023-07-26 12:00:00,76.12,76.14,75.98,75.99,54986.0,70.8211,70.8397,70.6908,70.7001,54986.0
2023-07-26 12:10:00,75.99,76.15,75.98,76.15,38688.0,70.7001,70.849,70.6908,70.849,38688.0
2023-07-26 12:20:00,76.14,76.2,76.13,76.17,77275.0,70.8397,70.8955,70.8304,70.8676,77275.0
2023-07-26 12:30:00,76.18,76.22,76.0,76.0,97060.0,70.8769,70.9141,70.7094,70.7094,97060.0
2023-07-26 12:40:00,76.01,76.07,75.98,75.98,80077.0,70.7187,70.7745,70.6908,70.6908,80077.0
2023-07-26 12:50:00,75.98,76.06,75.92,76.03,89083.0,70.6908,70.7652,70.635,70.7373,89083.0
2023-07-26 13:00:00,76.03,76.06,75.98,76.01,103308.0,70.7373,70.7652,70.6908,70.7187,103308.0
2023-07-26 13:10:00,76.02,76.07,75.95,76.04,80294.0,70.728,70.7745,70.6629,70.7466,80294.0
2023-07-26 13:20:00,76.03,76.06,75.98,76.01,83464.0,70.7373,70.7652,70.6908,70.7187,83464.0
2023-07-26 13:30:00,76.0,76.02,75.72,75.82,213336.0,70.7094,70.728,70.4489,70.5419,213336.0
2023-07-26 13:40:00,75.83,75.98,75.81,75.88,132479.0,70.5513,70.6908,70.5326,70.5978,132479.0
2023-07-26 13:50:00,75.89,75.99,75.84,75.98,123549.0,70.6071,70.7001,70.5606,70.6908,123549.0
2023-07-26 14:00:00,75.97,75.98,75.91,75.93,36485.0,70.6815,70.6908,70.6257,70.6443,36485.0
2023-07-26 14:10:00,75.93,75.99,75.85,75.94,105250.0,70.6443,70.7001,70.5699,70.6536,105250.0
2023-07-26 14:20:00,75.95,76.0,75.92,76.0,40868.0,70.6629,70.7094,70.635,70.7094,40868.0
2023-07-26 14:30:00,75.99,76.07,75.95,76.05,109489.0,70.7001,70.7745,70.6629,70.7559,109489.0
2023-07-26 14:40:00,76.06,76.09,75.99,76.03,120204.0,70.7652,70.7932,70.7001,70.7373,120204.0
2023-07-26 14:50:00,76.02,76.04,75.94,76.0,64336.0,70.728,70.7466,70.6536,70.7094,64336.0
2023-07-26 15:00:00,76.02,76.04,75.82,75.85,145841.0,70.728,70.7466,70.5419,70.5699,145841.0
2023-07-26 15:10:00,75.84,75.91,75.79,75.86,198769.0,70.5606,70.6257,70.514,70.5792,198769.0
2023-07-26 15:20:00,75.86,75.91,75.68,75.7,175487.0,70.5792,70.6257,70.4117,70.4303,175487.0
2023-07-26 15:30:00,75.7,75.76,75.58,75.62,233482.0,70.4303,70.4861,70.3187,70.3559,233482.0
2023-07-26 15:40:00,75.63,75.64,75.27,75.28,331169.0,70.3652,70.3745,70.0302,70.0395,331169.0
2023-07-26 15:50:00,75.28,75.34,75.01,75.1,1330571.0,70.0395,70.0954,69.7883,69.8721,1330571.0
2023-07-27 09:30:00,75.32,75.62,75.26,75.58,192016.0,70.0768,70.3559,70.0209,70.3187,192016.0
2023-07-27 09:40:00,75.57,75.75,75.5,75.52,128397.0,70.3094,70.4768,70.2442,70.2628,128397.0
2023-07-27 09:50:00,75.52,75.75,75.47,75.69,191754.0,70.2628,70.4768,70.2163,70.421,191754.0
2023-07-27 10:00:00,75.7,75.81,75.61,75.8,160390.0,70.4303,70.5326,70.3466,70.5233,160390.0
2023-07-27 10:10:00,75.78,75.96,75.69,75.85,247026.0,70.5047,70.6722,70.421,70.5699,247026.0
2023-07-27 10:20:00,75.84,75.98,75.81,75.98,83467.0,70.5606,70.6908,70.5326,70.6908,83467.0
2023-07-27 10:30:00,75.98,75.98,75.88,75.9,81399.0,70.6908,70.6908,70.5978,70.6164,81399.0
2023-07-27 10:40:00,75.89,75.99,75.77,75.81,85948.0,70.6071,70.7001,70.4954,70.5326,85948.0
2023-07-27 10:50:00,75.81,75.88,75.65,75.82,48779.0,70.5326,70.5978,70.3838,70.5419,48779.0
2023-07-27 11:00:00,75.83,75.83,75.64,75.64,69130.0,70.5513,70.5513,70.3745,70.3745,69130.0
2023-07-27 11:10:00,75.65,75.71,75.62,75.64,103530.0,70.3838,70.4396,70.3559,70.3745,103530.0
2023-07-27 11:20:00,75.64,75.79,75.61,75.79,129192.0,70.3745,70.514,70.3466,70.514,129192.0
2023-07-27 11:30:00,75.79,75.83,75.68,75.81,74974.0,70.514,70.5513,70.4117,70.5326,74974.0
2023-07-27 11:40:00,75.82,75.85,75.61,75.68,150279.0,70.5419,70.5699,70.3466,70.4117,150279.0
2023-07-27 11:50:00,75.69,75.73,75.62,75.67,60687.0,70.421,70.4582,70.3559,70.4024,60687.0
2023-07-27 12:00:00,75.67,75.7,75.52,75.55,70718.0,70.4024,70.4303,70.2628,70.2907,70718.0
2023-07-27 12:10:00,75.55,75.57,75.46,75.56,63123.0,70.2907,70.3094,70.207,70.3,63123.0
2023-07-27 12:20:00,75.55,75.68,75.54,75.67,62306.0,70.2907,70.4117,70.2814,70.4024,62306.0
2023-07-27 12:30:00,75.67,75.74,75.6,75.64,60265.0,70.4024,70.4675,70.3373,70.3745,60265.0
2023-07-27 12:40:00,75.65,75.79,75.6,75.77,95604.0,70.3838,70.514,70.3373,70.4954,95604.0
2023-07-27 12:50:00,75.77,75.77,75.65,75.71,56710.0,70.4954,70.4954,70.3838,70.4396,56710.0
2023-07-27 13:00:00,75.7,75.75,75.53,75.56,94162.0,70.4303,70.4768,70.2721,70.3,94162.0
2023-07-27 13:10:00,75.57,75.6,75.47,75.56,190447.0,70.3094,70.3373,70.2163,70.3,190447.0
2023-07-27 13:20:00,75.55,75.62,75.5,75.59,77069.0,70.2907,70.3559,70.2442,70.328,77069.0
2023-07-27 13:30:00,75.59,75.66,75.55,75.63,63441.0,70.328,70.3931,70.2907,70.3652,63441.0
2023-07-27 13:40:00,75.63,75.63,75.49,75.56,74511.0,70.3652,70.3652,70.2349,70.3,74511.0
2023-07-27 13:50:00,75.57,75.57,75.47,75.54,102569.0,70.3094,70.3094,70.2163,70.2814,102569.0
2023-07-27 14:00:00,75.55,75.57,75.5,75.56,72392.0,70.2907,70.3094,70.2442,70.3,72392.0
2023-07-27 14:10:00,75.56,75.56,75.42,75.47,86311.0,70.3,70.3,70.1698,70.2163,86311.0
2023-07-27 14:20:00,75.47,75.5,75.38,75.41,117521.0,70.2163,70.2442,70.1326,70.1605,117521.0
2023-07-27 14:30:00,75.41,75.46,75.35,75.45,81892.0,70.1605,70.207,70.1047,70.1977,81892.0
2023-07-27 14:40:00,75.44,75.47,75.4,75.45,65541.0,70.1884,70.2163,70.1512,70.1977,65541.0
2023-07-27 14:50:00,75.45,75.47,75.39,75.42,115499.0,70.1977,70.2163,70.1419,70.1698,115499.0
2023-07-27 15:00:00,75.4,75.49,75.38,75.48,97806.0,70.1512,70.2349,70.1326,70.2256,97806.0
2023-07-27 15:10:00,75.48,75.56,75.47,75.51,70569.0,70.2256,70.3,70.2163,70.2535,70569.0
2023-07-27 15:20:00,75.5,75.51,75.42,75.44,97827.0,70.2442,70.2535,70.1698,70.1884,97827.0
2023-07-27 15:30:00,75.43,75.47,75.34,75.38,156112.0,70.1791,70.2163,70.0954,70.1326,156112.0
2023-07-27 15:40:00,75.38,75.44,75.37,75.42,166098.0,70.1326,70.1884,70.1233,70.1698,166098.0
2023-07-27 15:50:00,75.42,75.63,75.37,75.49,1333856.0,70.1698,70.3652,70.1233,70.2349,1333856.0
2023-07-28 09:30:00,75.93,75.93,75.06,75.08,313746.0,70.6443,70.6443,69.8349,69.8535,313746.0
2023-07-28 09:40:00,75.09,75.29,74.8,75.19,478082.0,69.8628,70.0488,69.593,69.9558,478082.0
2023-07-28 09:50:00,75.19,75.23,74.81,74.92,311921.0,69.9558,69.993,69.6023,69.7046,311921.0
2023-07-28 10:00:00,74.91,74.91,74.5,74.88,285789.0,69.6953,69.6953,69.3138,69.6674,285789.0
2023-07-28 10:10:00,74.87,74.94,74.71,74.84,188706.0,69.6581,69.7232,69.5092,69.6302,188706.0
2023-07-28 10:20:00,74.85,74.9,74.73,74.89,128666.0,69.6395,69.686,69.5278,69.6767,128666.0
2023-07-28 10:30:00,74.88,74.89,74.62,74.66,164966.0,69.6674,69.6767,69.4255,69.4627,164966.0
2023-07-28 10:40:00,74.65,74.76,74.57,74.72,240881.0,69.4534,69.5557,69.379,69.5185,240881.0
2023-07-28 10:50:00,74.72,74.9,74.71,74.77,150741.0,69.5185,69.686,69.5092,69.565,150741.0
2023-07-28 11:00:00,74.77,74.85,74.71,74.82,117335.0,69.565,69.6395,69.5092,69.6116,117335.0
2023-07-28 11:10:00,74.81,74.88,74.77,74.8,146464.0,69.6023,69.6674,69.565,69.593,146464.0
2023-07-28 11:20:00,74.79,74.9,74.75,74.89,100448.0,69.5836,69.686,69.5464,69.6767,100448.0
2023-07-28 11:30:00,74.89,74.9,74.68,74.73,142603.0,69.6767,69.686,69.4813,69.5278,142603.0
2023-07-28 11:40:00,74.74,74.77,74.68,74.69,72904.0,69.5371,69.565,69.4813,69.4906,72904.0
2023-07-28 11:50:00,74.69,74.74,74.65,74.74,74132.0,69.4906,69.5371,69.4534,69.5371,74132.0
2023-07-28 12:00:00,74.73,74.74,74.6,74.63,73772.0,69.5278,69.5371,69.4069,69.4348,73772.0
2023-07-28 12:10:00,74.62,74.73,74.61,74.7,102313.0,69.4255,69.5278,69.4162,69.4999,102313.0
2023-07-28 12:20:00,74.7,74.73,74.62,74.7,106480.0,69.4999,69.5278,69.4255,69.4999,106480.0
2023-07-28 12:30:00,74.7,74.75,74.63,74.63,80071.0,69.4999,69.5464,69.4348,69.4348,80071.0
2023-07-28 12:40:00,74.64,74.67,74.55,74.55,140382.0,69.4441,69.472,69.3604,69.3604,140382.0
2023-07-28 12:50:00,74.56,74.72,74.56,74.72,160754.0,69.3697,69.5185,69.3697,69.5185,160754.0
2023-07-28 13:00:00,74.7,74.71,74.61,74.66,122510.0,69.4999,69.5092,69.4162,69.4627,122510.0
2023-07-28 13:10:00,74.67,74.74,74.61,74.62,94123.0,69.472,69.5371,69.4162,69.4255,94123.0
2023-07-28 13:20:00,74.61,74.66,74.55,74.56,97503.0,69.4162,69.4627,69.3604,69.3697,97503.0
2023-07-28 13:30:00,74.56,74.58,74.4,74.4,143718.0,69.3697,69.3883,69.2208,69.2208,143718.0
2023-07-28 13:40:00,74.4,74.42,74.3,74.3,103757.0,69.2208,69.2394,69.1278,69.1278,103757.0
2023-07-28 13:50:00,74.31,74.5,74.31,74.44,144754.0,69.1371,69.3138,69.1371,69.258,144754.0
2023-07-28 14:00:00,74.43,74.57,74.43,74.53,86477.0,69.2487,69.379,69.2487,69.3417,86477.0
2023-07-28 14:10:00,74.52,74.6,74.48,74.51,157414.0,69.3324,69.4069,69.2952,69.3231,157414.0
2023-07-28 14:20:00,74.51,74.51,74.34,74.37,86920.0,69.3231,69.3231,69.165,69.1929,86920.0
2023-07-28 14:30:00,74.37,74.45,74.36,74.36,74846.0,69.1929,69.2673,69.1836,69.1836,74846.0
2023-07-28 14:40:00,74.36,74.6,74.31,74.57,169709.0,69.1836,69.4069,69.1371,69.379,169709.0
2023-07-28 14:50:00,74.57,74.59,74.42,74.52,128792.0,69.379,69.3976,69.2394,69.3324,128792.0
2023-07-28 15:00:00,74.52,74.55,74.37,74.41,179638.0,69.3324,69.3604,69.1929,69.2301,179638.0
2023-07-28 15:10:00,74.42,74.58,74.41,74.53,105861.0,69.2394,69.3883,69.2301,69.3417,105861.0
2023-07-28 15:20:00,74.53,74.64,74.51,74.59,304538.0,69.3417,69.4441,69.3231,69.3976,304538.0
2023-07-28 15:30:00,74.6,74.65,74.52,74.58,355987.0,69.4069,69.4534,69.3324,69.3883,355987.0
2023-07-28 15:40:00,74.58,74.67,74.57,74.61,240778.0,69.3883,69.472,69.379,69.4162,240778.0
2023-07-28 15:50:00,74.59,74.71,74.53,74.7,1149576.0,69.3976,69.5092,69.3417,69.4999,1149576.0
2023-07-31 09:30:00,74.86,74.86,74.3,74.78,226122.0,69.6488,69.6488,69.1278,69.5743,226122.0
2023-07-31 09:40:00,74.78,74.83,74.52,74.75,149197.0,69.5743,69.6209,69.3324,69.5464,149197.0
2023-07-31 09:50:00,74.78,74.82,74.62,74.7,270752.0,69.5743,69.6116,69.4255,69.4999,270752.0
2023-07-31 10:00:00,74.71,74.93,74.71,74.78,115152.0,69.5092,69.7139,69.5092,69.5743,115152.0
2023-07-31 10:10:00,74.78,74.8,74.66,74.8,79652.0,69.5743,69.593,69.4627,69.593,79652.0
2023-07-31 10:20:00,74.79,74.91,74.75,74.9,291493.0,69.5836,69.6953,69.5464,69.686,291493.0
2023-07-31 10:30:00,74.9,75.0,74.76,74.76,146128.0,69.686,69.779,69.5557,69.5557,146128.0
2023-07-31 10:40:00,74.77,74.8,74.48,74.55,83568.0,69.565,69.593,69.2952,69.3604,83568.0
2023-07-31 10:50:00,74.55,74.63,74.48,74.63,302049.0,69.3604,69.4348,69.2952,69.4348,302049.0
2023-07-31 11:00:00,74.63,74.64,74.4,74.48,103410.0,69.4348,69.4441,69.2208,69.2952,103410.0
2023-07-31 11:10:00,74.48,74.64,74.43,74.59,94288.0,69.2952,69.4441,69.2487,69.3976,94288.0
2023-07-31 11:20:00,74.59,74.66,74.58,74.63,69476.0,69.3976,69.4627,69.3883,69.4348,69476.0
2023-07-31 11:30:00,74.63,74.73,74.62,74.71,103578.0,69.4348,69.5278,69.4255,69.5092,103578.0
2023-07-31 11:40:00,74.7,74.71,74.56,74.61,93330.0,69.4999,69.5092,69.3697,69.4162,93330.0
2023-07-31 11:50:00,74.61,74.65,74.55,74.63,111576.0,69.4162,69.4534,69.3604,69.4348,111576.0
2023-07-31 12:00:00,74.62,74.69,74.6,74.61,56681.0,69.4255,69.4906,69.4069,69.4162,56681.0
2023-07-31 12:10:00,74.62,74.62,74.48,74.51,107318.0,69.4255,69.4255,69.2952,69.3231,107318.0
2023-07-31 12:20:00,74.5,74.56,74.48,74.55,56199.0,69.3138,69.3697,69.2952,69.3604,56199.0
2023-07-31 12:30:00,74.54,74.58,74.53,74.55,50775.0,69.3511,69.3883,69.3417,69.3604,50775.0
2023-07-31 12:40:00,74.55,74.67,74.5,74.65,131775.0,69.3604,69.472,69.3138,69.4534,131775.0
2023-07-31 12:50:00,74.65,74.76,74.64,74.72,68124.0,69.4534,69.5557,69.4441,69.5185,68124.0
2023-07-31 13:00:00,74.72,74.73,74.59,74.64,68655.0,69.5185,69.5278,69.3976,69.4441,68655.0
2023-07-31 13:10:00,74.64,74.68,74.54,74.6,42682.0,69.4441,69.4813,69.3511,69.4069,42682.0
2023-07-31 13:20:00,74.6,74.66,74.57,74.62,718448.0,69.4069,69.4627,69.379,69.4255,718448.0
2023-07-31 13:30:00,74.62,74.85,74.59,74.84,111426.0,69.4255,69.6395,69.3976,69.6302,111426.0
2023-07-31 13:40:00,74.85,74.93,74.75,74.76,66765.0,69.6395,69.7139,69.5464,69.5557,66765.0
2023-07-31 13:50:00,74.76,74.8,74.74,74.77,41232.0,69.5557,69.593,69.5371,69.565,41232.0
2023-07-31 14:00:00,74.77,74.78,74.71,74.74,58380.0,69.565,69.5743,69.5092,69.5371,58380.0
2023-07-31 14:10:00,74.74,74.76,74.7,74.72,47264.0,69.5371,69.5557,69.4999,69.5185,47264.0
2023-07-31 14:20:00,74.72,74.86,74.72,74.84,40144.0,69.5185,69.6488,69.5185,69.6302,40144.0
2023-07-31 14:30:00,74.86,74.94,74.83,74.84,98421.0,69.6488,69.7232,69.6209,69.6302,98421.0
2023-07-31 14:40:00,74.84,74.85,74.74,74.76,89016.0,69.6302,69.6395,69.5371,69.5557,89016.0
2023-07-31 14:50:00,74.76,74.76,74.66,74.68,143584.0,69.5557,69.5557,69.4627,69.4813,143584.0
2023-07-31 15:00:00,74.68,74.72,74.64,74.69,82374.0,69.4813,69.5185,69.4441,69.4906,82374.0
2023-07-31 15:10:00,74.7,74.7,74.6,74.66,104953.0,69.4999,69.4999,69.4069,69.4627,104953.0
2023-07-31 15:20:00,74.66,74.7,74.62,74.67,108916.0,69.4627,69.4999,69.4255,69.472,108916.0
2023-07-31 15:30:00,74.67,74.73,74.6,74.61,141795.0,69.472,69.5278,69.4069,69.4162,141795.0
2023-07-31 15:40:00,74.6,74.64,74.46,74.57,220777.0,69.4069,69.4441,69.2766,69.379,220777.0
2023-07-31 15:50:00,74.57,74.72,74.51,74.71,484709.0,69.379,69.5185,69.3231,69.5092,484709.0
2023-08-01 09:30:00,74.76,75.14,74.64,74.9,358780.0,69.5557,69.9093,69.4441,69.686,358780.0
2023-08-01 09:40:00,74.88,74.92,74.55,74.72,127393.0,69.6674,69.7046,69.3604,69.5185,127393.0
2023-08-01 09:50:00,74.72,74.89,74.7,74.87,109952.0,69.5185,69.6767,69.4999,69.6581,109952.0
2023-08-01 10:00:00,74.82,74.92,74.55,74.64,147175.0,69.6116,69.7046,69.3604,69.4441,147175.0
2023-08-01 10:10:00,74.65,74.82,74.52,74.65,262052.0,69.4534,69.6116,69.3324,69.4534,262052.0
2023-08-01 10:20:00,74.64,74.67,74.3,74.33,195200.0,69.4441,69.472,69.1278,69.1557,195200.0
2023-08-01 10:30:00,74.34,74.36,74.19,74.3,133466.0,69.165,69.1836,69.0254,69.1278,133466.0
2023-08-01 10:40:00,74.3,74.3,73.99,74.07,333543.0,69.1278,69.1278,68.8393,68.9138,333543.0
2023-08-01 10:50:00,74.09,74.15,74.03,74.08,68461.0,68.9324,68.9882,68.8766,68.9231,68461.0
2023-08-01 11:00:00,74.08,74.14,74.0,74.04,78551.0,68.9231,68.9789,68.8486,68.8859,78551.0
2023-08-01 11:10:00,74.05,74.11,73.96,73.99,78041.0,68.8952,68.951,68.8114,68.8393,78041.0
2023-08-01 11:20:00,73.99,74.0,73.83,73.97,181635.0,68.8393,68.8486,68.6905,68.8207,181635.0
2023-08-01 11:30:00,73.98,74.01,73.8,73.97,67006.0,68.83,68.8579,68.6626,68.8207,67006.0
2023-08-01 11:40:00,73.96,74.0,73.85,73.91,121042.0,68.8114,68.8486,68.7091,68.7649,121042.0
2023-08-01 11:50:00,73.91,73.93,73.85,73.89,86421.0,68.7649,68.7835,68.7091,68.7463,86421.0
2023-08-01 12:00:00,73.89,73.94,73.69,73.73,147186.0,68.7463,68.7928,68.5602,68.5974,147186.0
2023-08-01 12:10:00,73.75,73.79,73.61,73.77,188688.0,68.616,68.6533,68.4858,68.6347,188688.0
2023-08-01 12:20:00,73.78,73.83,73.75,73.77,128003.0,68.644,68.6905,68.616,68.6347,128003.0
2023-08-01 12:30:00,73.76,73.95,73.75,73.86,121984.0,68.6254,68.8021,68.616,68.7184,121984.0
2023-08-01 12:40:00,73.85,73.93,73.84,73.92,91458.0,68.7091,68.7835,68.6998,68.7742,91458.0
2023-08-01 12:50:00,73.93,73.94,73.86,73.91,92172.0,68.7835,68.7928,68.7184,68.7649,92172.0
2023-08-01 13:00:00,73.9,74.04,73.89,73.92,105976.0,68.7556,68.8859,68.7463,68.7742,105976.0
2023-08-01 13:10:00,73.92,73.98,73.87,73.87,126551.0,68.7742,68.83,68.7277,68.7277,126551.0
2023-08-01 13:20:00,73.88,73.9,73.77,73.87,75629.0,68.737,68.7556,68.6347,68.7277,75629.0
2023-08-01 13:30:00,73.87,73.88,73.75,73.75,69454.0,68.7277,68.737,68.616,68.616,69454.0
2023-08-01 13:40:00,73.75,73.76,73.64,73.76,108591.0,68.616,68.6254,68.5137,68.6254,108591.0
2023-08-01 13:50:00,73.75,73.82,73.72,73.8,92918.0,68.616,68.6812,68.5881,68.6626,92918.0
2023-08-01 14:00:00,73.81,73.89,73.77,73.88,74496.0,68.6719,68.7463,68.6347,68.737,74496.0
2023-08-01 14:10:00,73.88,74.05,73.8,74.0,242119.0,68.737,68.8952,68.6626,68.8486,242119.0
2023-08-01 14:20:00,74.0,74.0,73.84,73.89,302444.0,68.8486,68.8486,68.6998,68.7463,302444.0
2023-08-01 14:30:00,73.89,73.93,73.82,73.83,108931.0,68.7463,68.7835,68.6812,68.6905,108931.0
2023-08-01 14:40:00,73.84,73.87,73.75,73.86,128458.0,68.6998,68.7277,68.616,68.7184,128458.0
2023-08-01 14:50:00,73.86,73.88,73.67,73.78,210196.0,68.7184,68.737,68.5416,68.644,210196.0
2023-08-01 15:00:00,73.78,73.92,73.76,73.91,119221.0,68.644,68.7742,68.6254,68.7649,119221.0
2023-08-01 15:10:00,73.92,73.92,73.71,73.76,304608.0,68.7742,68.7742,68.5788,68.6254,304608.0
2023-08-01 15:20:00,73.77,73.9,73.73,73.75,158270.0,68.6347,68.7556,68.5974,68.616,158270.0
2023-08-01 15:30:00,73.75,73.97,73.69,73.94,262508.0,68.616,68.8207,68.5602,68.7928,262508.0
2023-08-01 15:40:00,73.95,73.95,73.84,73.87,276755.0,68.8021,68.8021,68.6998,68.7277,276755.0
2023-08-01 15:50:00,73.87,74.05,73.84,73.97,647937.0,68.7277,68.8952,68.6998,68.8207,647937.0
2023-08-02 09:30:00,72.49,75.38,72.23,75.34,1677965.0,67.4438,70.1326,67.2019,70.0954,1677965.0
2023-08-02 09:40:00,75.32,75.96,74.73,75.76,1053522.0,70.0768,70.6722,69.5278,70.4861,1053522.0
2023-08-02 09:50:00,75.76,76.63,75.73,76.26,893056.0,70.4861,71.2956,70.4582,70.9513,893056.0
2023-08-02 10:00:00,76.26,76.75,76.07,76.68,865521.0,70.9513,71.4072,70.7745,71.3421,865521.0
2023-08-02 10:10:00,76.67,76.71,76.34,76.56,651743.0,71.3328,71.37,71.0257,71.2304,651743.0
2023-08-02 10:20:00,76.59,76.77,76.21,76.76,530937.0,71.2583,71.4258,70.9048,71.4165,530937.0
2023-08-02 10:30:00,76.77,77.13,76.75,76.97,485524.0,71.4258,71.7608,71.4072,71.6119,485524.0
2023-08-02 10:40:00,76.99,77.06,76.53,76.73,321115.0,71.6305,71.6956,71.2025,71.3886,321115.0
2023-08-02 10:50:00,76.74,76.89,76.6,76.88,387145.0,71.3979,71.5375,71.2677,71.5282,387145.0
2023-08-02 11:00:00,76.87,76.9,76.53,76.66,227180.0,71.5189,71.5468,71.2025,71.3235,227180.0
2023-08-02 11:10:00,76.66,76.85,76.35,76.39,222306.0,71.3235,71.5002,71.0351,71.0723,222306.0
2023-08-02 11:20:00,76.39,76.39,76.13,76.28,206779.0,71.0723,71.0723,70.8304,70.9699,206779.0
2023-08-02 11:30:00,76.27,76.5,76.12,76.47,450978.0,70.9606,71.1746,70.8211,71.1467,450978.0
2023-08-02 11:40:00,76.47,76.65,76.34,76.61,165685.0,71.1467,71.3142,71.0257,71.277,165685.0
2023-08-02 11:50:00,76.6,76.8,76.49,76.72,195474.0,71.2677,71.4537,71.1653,71.3793,195474.0
2023-08-02 12:00:00,76.72,76.9,76.69,76.89,161001.0,71.3793,71.5468,71.3514,71.5375,161001.0
2023-08-02 12:10:00,76.89,77.38,76.88,77.15,440593.0,71.5375,71.9934,71.5282,71.7794,440593.0
2023-08-02 12:20:00,77.15,77.23,76.99,77.06,187526.0,71.7794,71.8538,71.6305,71.6956,187526.0
2023-08-02 12:30:00,77.08,77.11,76.82,76.84,415459.0,71.7142,71.7421,71.4723,71.4909,415459.0
2023-08-02 12:40:00,76.86,76.94,76.69,76.81,155876.0,71.5096,71.584,71.3514,71.463,155876.0
2023-08-02 12:50:00,76.81,76.94,76.76,76.83,163610.0,71.463,71.584,71.4165,71.4816,163610.0
2023-08-02 13:00:00,76.83,76.92,76.53,76.59,241481.0,71.4816,71.5654,71.2025,71.2583,241481.0
2023-08-02 13:10:00,76.58,76.71,76.35,76.5,285736.0,71.249,71.37,71.0351,71.1746,285736.0
2023-08-02 13:20:00,76.51,76.67,76.45,76.64,154213.0,71.1839,71.3328,71.1281,71.3049,154213.0
2023-08-02 13:30:00,76.65,76.75,76.64,76.7,147893.0,71.3142,71.4072,71.3049,71.3607,147893.0
2023-08-02 13:40:00,76.71,76.74,76.37,76.42,181974.0,71.37,71.3979,71.0537,71.1002,181974.0
2023-08-02 13:50:00,76.43,76.65,76.35,76.59,156339.0,71.1095,71.3142,71.0351,71.2583,156339.0
2023-08-02 14:00:00,76.59,76.7,76.51,76.59,170355.0,71.2583,71.3607,71.1839,71.2583,170355.0
2023-08-02 14:10:00,76.6,76.69,76.33,76.34,214019.0,71.2677,71.3514,71.0164,71.0257,214019.0
2023-08-02 14:20:00,76.34,76.56,76.33,76.53,153910.0,71.0257,71.2304,71.0164,71.2025,153910.0
2023-08-02 14:30:00,76.53,76.55,76.32,76.38,210005.0,71.2025,71.2211,71.0071,71.063,210005.0
2023-08-02 14:40:00,76.39,76.52,76.34,76.45,202933.0,71.0723,71.1932,71.0257,71.1281,202933.0
2023-08-02 14:50:00,76.46,76.61,76.42,76.44,541210.0,71.1374,71.277,71.1002,71.1188,541210.0
2023-08-02 15:00:00,76.44,76.59,76.26,76.59,240785.0,71.1188,71.2583,70.9513,71.2583,240785.0
2023-08-02 15:10:00,76.59,76.7,76.48,76.59,590405.0,71.2583,71.3607,71.156,71.2583,590405.0
2023-08-02 15:20:00,76.59,76.64,76.51,76.55,436813.0,71.2583,71.3049,71.1839,71.2211,436813.0
2023-08-02 15:30:00,76.54,76.59,76.38,76.5,415316.0,71.2118,71.2583,71.063,71.1746,415316.0
2023-08-02 15:40:00,76.5,76.68,76.48,76.53,525683.0,71.1746,71.3421,71.156,71.2025,525683.0
2023-08-02 15:50:00,76.52,76.6,76.29,76.4,1588597.0,71.1932,71.2677,70.9792,71.0816,1588597.0
2023-08-03 09:30:00,76.4,76.68,75.72,76.33,472751.0,71.0816,71.3421,70.4489,71.0164,472751.0
2023-08-03 09:40:00,76.33,76.37,74.57,74.81,823231.0,71.0164,71.0537,69.379,69.6023,823231.0
2023-08-03 09:50:00,74.82,75.25,74.57,74.66,372530.0,69.6116,70.0116,69.379,69.4627,372530.0
2023-08-03 10:00:00,74.65,75.02,74.54,74.54,432217.0,69.4534,69.7976,69.3511,69.3511,432217.0
2023-08-03 10:10:00,74.55,75.02,74.54,74.88,315956.0,69.3604,69.7976,69.3511,69.6674,315956.0
2023-08-03 10:20:00,74.87,75.22,74.76,74.89,286926.0,69.6581,69.9837,69.5557,69.6767,286926.0
2023-08-03 10:30:00,74.89,74.89,74.14,74.25,264618.0,69.6767,69.6767,68.9789,69.0812,264618.0
2023-08-03 10:40:00,74.27,74.36,73.95,74.3,203748.0,69.0998,69.1836,68.8021,69.1278,203748.0
2023-08-03 10:50:00,74.3,74.45,74.1,74.15,162030.0,69.1278,69.2673,68.9417,68.9882,162030.0
2023-08-03 11:00:00,74.15,74.51,74.06,74.51,180906.0,68.9882,69.3231,68.9045,69.3231,180906.0
2023-08-03 11:10:00,74.51,74.79,74.45,74.76,232283.0,69.3231,69.5836,69.2673,69.5557,232283.0
2023-08-03 11:20:00,74.76,74.81,74.26,74.29,202030.0,69.5557,69.6023,69.0905,69.1185,202030.0
2023-08-03 11:30:00,74.28,74.4,74.12,74.35,198599.0,69.1092,69.2208,68.9603,69.1743,198599.0
2023-08-03 11:40:00,74.35,74.61,74.27,74.57,152128.0,69.1743,69.4162,69.0998,69.379,152128.0
2023-08-03 11:50:00,74.56,74.67,74.53,74.59,93650.0,69.3697,69.472,69.3417,69.3976,93650.0
2023-08-03 12:00:00,74.59,74.61,74.49,74.61,168038.0,69.3976,69.4162,69.3045,69.4162,168038.0
2023-08-03 12:10:00,74.61,74.73,74.59,74.66,125340.0,69.4162,69.5278,69.3976,69.4627,125340.0
2023-08-03 12:20:00,74.66,74.66,74.49,74.49,105929.0,69.4627,69.4627,69.3045,69.3045,105929.0
2023-08-03 12:30:00,74.5,74.55,74.46,74.52,199172.0,69.3138,69.3604,69.2766,69.3324,199172.0
2023-08-03 12:40:00,74.52,74.6,74.5,74.58,149974.0,69.3324,69.4069,69.3138,69.3883,149974.0
2023-08-03 12:50:00,74.58,74.64,74.51,74.52,192487.0,69.3883,69.4441,69.3231,69.3324,192487.0
2023-08-03 13:00:00,74.51,74.52,74.32,74.44,225555.0,69.3231,69.3324,69.1464,69.258,225555.0
2023-08-03 13:10:00,74.45,74.68,74.45,74.67,114866.0,69.2673,69.4813,69.2673,69.472,114866.0
2023-08-03 13:20:00,74.67,74.75,74.57,74.58,148549.0,69.472,69.5464,69.379,69.3883,148549.0
2023-08-03 13:30:00,74.59,74.61,74.35,74.41,177430.0,69.3976,69.4162,69.1743,69.2301,177430.0
2023-08-03 13:40:00,74.41,74.46,74.26,74.28,132018.0,69.2301,69.2766,69.0905,69.1092,132018.0
2023-08-03 13:50:00,74.27,74.32,74.2,74.2,129161.0,69.0998,69.1464,69.0347,69.0347,129161.0
2023-08-03 14:00:00,74.2,74.31,74.18,74.23,103181.0,69.0347,69.1371,69.0161,69.0626,103181.0
2023-08-03 14:10:00,74.23,74.28,74.08,74.14,110393.0,69.0626,69.1092,68.9231,68.9789,110393.0
2023-08-03 14:20:00,74.15,74.15,73.86,73.86,160746.0,68.9882,68.9882,68.7184,68.7184,160746.0
2023-08-03 14:30:00,73.85,73.9,73.62,73.67,169829.0,68.7091,68.7556,68.4951,68.5416,169829.0
2023-08-03 14:40:00,73.67,73.75,73.58,73.72,181597.0,68.5416,68.616,68.4579,68.5881,181597.0
2023-08-03 14:50:00,73.72,74.0,73.72,74.0,115334.0,68.5881,68.8486,68.5881,68.8486,115334.0
2023-08-03 15:00:00,74.0,74.15,73.94,74.08,162943.0,68.8486,68.9882,68.7928,68.9231,162943.0
2023-08-03 15:10:00,74.08,74.39,73.98,74.28,257071.0,68.9231,69.2115,68.83,69.1092,257071.0
2023-08-03 15:20:00,74.26,74.35,74.15,74.32,175447.0,69.0905,69.1743,68.9882,69.1464,175447.0
2023-08-03 15:30:00,74.33,74.38,74.28,74.29,281054.0,69.1557,69.2022,69.1092,69.1185,281054.0
2023-08-03 15:40:00,74.28,74.33,74.19,74.2,340143.0,69.1092,69.1557,69.0254,69.0347,340143.0
2023-08-03 15:50:00,74.2,74.43,74.13,74.3,1053367.0,69.0347,69.2487,68.9696,69.1278,1053367.0
2023-08-04 09:30:00,74.2,74.56,74.11,74.23,301309.0,69.0347,69.3697,68.951,69.0626,301309.0
2023-08-04 09:40:00,74.27,74.55,74.24,74.25,238760.0,69.0998,69.3604,69.0719,69.0812,238760.0
2023-08-04 09:50:00,74.24,74.42,74.18,74.28,161565.0,69.0719,69.2394,69.0161,69.1092,161565.0
2023-08-04 10:00:00,74.29,74.48,74.16,74.19,121445.0,69.1185,69.2952,68.9975,69.0254,121445.0
2023-08-04 10:10:00,74.19,74.2,73.81,74.01,128127.0,69.0254,69.0347,68.6719,68.8579,128127.0
2023-08-04 10:20:00,74.02,74.19,74.0,74.16,181644.0,68.8673,69.0254,68.8486,68.9975,181644.0
2023-08-04 10:30:00,74.17,74.35,74.08,74.2,139433.0,69.0068,69.1743,68.9231,69.0347,139433.0
2023-08-04 10:40:00,74.22,74.26,74.1,74.12,86030.0,69.0533,69.0905,68.9417,68.9603,86030.0
2023-08-04 10:50:00,74.12,74.22,73.95,74.01,174065.0,68.9603,69.0533,68.8021,68.8579,174065.0
2023-08-04 11:00:00,74.01,74.02,73.78,73.81,84184.0,68.8579,68.8673,68.644,68.6719,84184.0
2023-08-04 11:10:00,73.81,73.9,73.7,73.74,133723.0,68.6719,68.7556,68.5695,68.6067,133723.0
2023-08-04 11:20:00,73.73,73.78,73.46,73.49,186288.0,68.5974,68.644,68.3462,68.3741,186288.0
2023-08-04 11:30:00,73.49,73.65,73.38,73.55,200131.0,68.3741,68.523,68.2718,68.43,200131.0
2023-08-04 11:40:00,73.54,73.66,73.46,73.55,127385.0,68.4207,68.5323,68.3462,68.43,127385.0
2023-08-04 11:50:00,73.56,73.58,73.4,73.51,117639.0,68.4393,68.4579,68.2904,68.3928,117639.0
2023-08-04 12:00:00,73.51,73.7,73.5,73.59,76145.0,68.3928,68.5695,68.3835,68.4672,76145.0
2023-08-04 12:10:00,73.58,73.58,73.41,73.42,81881.0,68.4579,68.4579,68.2997,68.309,81881.0
2023-08-04 12:20:00,73.42,73.58,73.37,73.51,143465.0,68.309,68.4579,68.2625,68.3928,143465.0
2023-08-04 12:30:00,73.51,73.62,73.46,73.58,80712.0,68.3928,68.4951,68.3462,68.4579,80712.0
2023-08-04 12:40:00,73.56,73.76,73.56,73.74,94356.0,68.4393,68.6254,68.4393,68.6067,94356.0
2023-08-04 12:50:00,73.75,73.77,73.63,73.66,58366.0,68.616,68.6347,68.5044,68.5323,58366.0
2023-08-04 13:00:00,73.67,73.69,73.57,73.59,67745.0,68.5416,68.5602,68.4486,68.4672,67745.0
2023-08-04 13:10:00,73.59,73.6,73.48,73.48,60550.0,68.4672,68.4765,68.3648,68.3648,60550.0
2023-08-04 13:20:00,73.48,73.5,73.32,73.34,107976.0,68.3648,68.3835,68.216,68.2346,107976.0
2023-08-04 13:30:00,73.35,73.49,73.33,73.36,112093.0,68.2439,68.3741,68.2253,68.2532,112093.0
2023-08-04 13:40:00,73.35,73.41,73.33,73.38,98427.0,68.2439,68.2997,68.2253,68.2718,98427.0
2023-08-04 13:50:00,73.38,73.4,73.25,73.26,136959.0,68.2718,68.2904,68.1509,68.1602,136959.0
2023-08-04 14:00:00,73.27,73.29,73.1,73.16,116880.0,68.1695,68.1881,68.0113,68.0671,116880.0
2023-08-04 14:10:00,73.17,73.24,73.12,73.17,102564.0,68.0764,68.1415,68.0299,68.0764,102564.0
2023-08-04 14:20:00,73.17,73.18,72.96,73.06,128248.0,68.0764,68.0857,67.881,67.9741,128248.0
2023-08-04 14:30:00,73.06,73.09,73.01,73.03,79407.0,67.9741,68.002,67.9276,67.9462,79407.0
2023-08-04 14:40:00,73.03,73.08,72.89,72.93,108706.0,67.9462,67.9927,67.8159,67.8531,108706.0
2023-08-04 14:50:00,72.94,72.98,72.86,72.95,134096.0,67.8624,67.8996,67.788,67.8717,134096.0
2023-08-04 15:00:00,72.95,72.98,72.81,72.81,108868.0,67.8717,67.8996,67.7415,67.7415,108868.0
2023-08-04 15:10:00,72.81,72.98,72.8,72.9,127068.0,67.7415,67.8996,67.7322,67.8252,127068.0
2023-08-04 15:20:00,72.89,72.95,72.86,72.88,123518.0,67.8159,67.8717,67.788,67.8066,123518.0
2023-08-04 15:30:00,72.88,72.93,72.66,72.67,238147.0,67.8066,67.8531,67.6019,67.6112,238147.0
2023-08-04 15:40:00,72.66,72.81,72.6,72.75,334881.0,67.6019,67.7415,67.5461,67.6857,334881.0
2023-08-04 15:50:00,72.74,72.91,72.72,72.9,812062.0,67.6764,67.8345,67.6577,67.8252,812062.0
2023-08-07 09:30:00,72.98,73.31,72.78,73.24,297626.0,67.8996,68.2067,67.7136,68.1415,297626.0
2023-08-07 09:40:00,73.23,73.31,72.99,73.11,119562.0,68.1322,68.2067,67.909,68.0206,119562.0
2023-08-07 09:50:00,73.12,73.14,72.91,73.12,62484.0,68.0299,68.0485,67.8345,68.0299,62484.0
2023-08-07 10:00:00,73.14,73.2,73.0,73.17,77652.0,68.0485,68.1043,67.9183,68.0764,77652.0
2023-08-07 10:10:00,73.17,73.49,73.14,73.47,70591.0,68.0764,68.3741,68.0485,68.3555,70591.0
2023-08-07 10:20:00,73.47,73.55,73.42,73.47,104463.0,68.3555,68.43,68.309,68.3555,104463.0
2023-08-07 10:30:00,73.48,73.5,73.37,73.41,68535.0,68.3648,68.3835,68.2625,68.2997,68535.0
2023-08-07 10:40:00,73.41,73.48,73.36,73.45,68477.0,68.2997,68.3648,68.2532,68.3369,68477.0
2023-08-07 10:50:00,73.47,73.67,73.41,73.63,131725.0,68.3555,68.5416,68.2997,68.5044,131725.0
2023-08-07 11:00:00,73.62,73.74,73.6,73.64,67744.0,68.4951,68.6067,68.4765,68.5137,67744.0
2023-08-07 11:10:00,73.65,73.7,73.6,73.66,72006.0,68.523,68.5695,68.4765,68.5323,72006.0
2023-08-07 11:20:00,73.66,73.7,73.58,73.69,90368.0,68.5323,68.5695,68.4579,68.5602,90368.0
2023-08-07 11:30:00,73.69,73.69,73.58,73.65,63256.0,68.5602,68.5602,68.4579,68.523,63256.0
2023-08-07 11:40:00,73.64,73.65,73.49,73.54,73008.0,68.5137,68.523,68.3741,68.4207,73008.0
2023-08-07 11:50:00,73.57,73.61,73.47,73.51,61272.0,68.4486,68.4858,68.3555,68.3928,61272.0
2023-08-07 12:00:00,73.5,73.64,73.5,73.52,60469.0,68.3835,68.5137,68.3835,68.4021,60469.0
2023-08-07 12:10:00,73.53,73.56,73.45,73.55,40150.0,68.4114,68.4393,68.3369,68.43,40150.0
2023-08-07 12:20:00,73.56,73.6,73.53,73.57,39299.0,68.4393,68.4765,68.4114,68.4486,39299.0
2023-08-07 12:30:00,73.57,73.61,73.48,73.49,45574.0,68.4486,68.4858,68.3648,68.3741,45574.0
2023-08-07 12:40:00,73.49,73.54,73.44,73.52,26431.0,68.3741,68.4207,68.3276,68.4021,26431.0
2023-08-07 12:50:00,73.52,73.56,73.44,73.47,41768.0,68.4021,68.4393,68.3276,68.3555,41768.0
2023-08-07 13:00:00,73.47,73.58,73.46,73.55,68909.0,68.3555,68.4579,68.3462,68.43,68909.0
2023-08-07 13:10:00,73.55,73.57,73.51,73.51,36201.0,68.43,68.4486,68.3928,68.3928,36201.0
2023-08-07 13:20:00,73.51,73.63,73.5,73.63,39511.0,68.3928,68.5044,68.3835,68.5044,39511.0
2023-08-07 13:30:00,73.63,73.67,73.53,73.56,50892.0,68.5044,68.5416,68.4114,68.4393,50892.0
2023-08-07 13:40:00,73.56,73.62,73.52,73.57,34232.0,68.4393,68.4951,68.4021,68.4486,34232.0
2023-08-07 13:50:00,73.57,73.7,73.56,73.7,60584.0,68.4486,68.5695,68.4393,68.5695,60584.0
2023-08-07 14:00:00,73.7,73.79,73.67,73.71,81225.0,68.5695,68.6533,68.5416,68.5788,81225.0
2023-08-07 14:10:00,73.72,73.76,73.7,73.71,55178.0,68.5881,68.6254,68.5695,68.5788,55178.0
2023-08-07 14:20:00,73.71,73.76,73.61,73.66,54971.0,68.5788,68.6254,68.4858,68.5323,54971.0
2023-08-07 14:30:00,73.66,73.72,73.64,73.7,47655.0,68.5323,68.5881,68.5137,68.5695,47655.0
2023-08-07 14:40:00,73.7,73.75,73.66,73.73,56701.0,68.5695,68.616,68.5323,68.5974,56701.0
2023-08-07 14:50:00,73.74,73.8,73.73,73.79,48616.0,68.6067,68.6626,68.5974,68.6533,48616.0
2023-08-07 15:00:00,73.8,73.85,73.75,73.76,87392.0,68.6626,68.7091,68.616,68.6254,87392.0
2023-08-07 15:10:00,73.75,73.79,73.69,73.77,77226.0,68.616,68.6533,68.5602,68.6347,77226.0
2023-08-07 15:20:00,73.77,73.79,73.67,73.68,88452.0,68.6347,68.6533,68.5416,68.5509,88452.0
2023-08-07 15:30:00,73.68,73.83,73.65,73.78,120285.0,68.5509,68.6905,68.523,68.644,120285.0
2023-08-07 15:40:00,73.78,73.81,73.7,73.76,155396.0,68.644,68.6719,68.5695,68.6254,155396.0
2023-08-07 15:50:00,73.75,73.92,73.72,73.91,616207.0,68.616,68.7742,68.5881,68.7649,616207.0
2023-08-08 09:30:00,73.19,73.41,72.7,72.72,301112.0,68.095,68.2997,67.6391,67.6577,301112.0
2023-08-08 09:40:00,72.7,72.99,72.68,72.83,130447.0,67.6391,67.909,67.6205,67.7601,130447.0
2023-08-08 09:50:00,72.82,73.12,72.8,73.12,167353.0,67.7508,68.0299,67.7322,68.0299,167353.0
2023-08-08 10:00:00,73.09,73.34,73.06,73.25,117010.0,68.002,68.2346,67.9741,68.1509,117010.0
2023-08-08 10:10:00,73.25,73.26,72.94,73.01,60366.0,68.1509,68.1602,67.8624,67.9276,60366.0
2023-08-08 10:20:00,73.0,73.01,72.82,72.84,62733.0,67.9183,67.9276,67.7508,67.7694,62733.0
2023-08-08 10:30:00,72.81,72.89,72.73,72.85,158299.0,67.7415,67.8159,67.6671,67.7787,158299.0
2023-08-08 10:40:00,72.85,72.99,72.83,72.88,114535.0,67.7787,67.909,67.7601,67.8066,114535.0
2023-08-08 10:50:00,72.88,73.0,72.68,72.74,102006.0,67.8066,67.9183,67.6205,67.6764,102006.0
2023-08-08 11:00:00,72.75,72.86,72.65,72.85,75852.0,67.6857,67.788,67.5926,67.7787,75852.0
2023-08-08 11:10:00,72.87,73.07,72.86,73.06,39498.0,67.7973,67.9834,67.788,67.9741,39498.0
2023-08-08 11:20:00,73.04,73.12,72.91,72.93,37972.0,67.9555,68.0299,67.8345,67.8531,37972.0
2023-08-08 11:30:00,72.94,73.05,72.92,72.95,46026.0,67.8624,67.9648,67.8438,67.8717,46026.0
2023-08-08 11:40:00,72.96,73.07,72.94,73.06,29345.0,67.881,67.9834,67.8624,67.9741,29345.0
2023-08-08 11:50:00,73.05,73.2,73.03,73.18,64286.0,67.9648,68.1043,67.9462,68.0857,64286.0
2023-08-08 12:00:00,73.17,73.25,73.17,73.21,89813.0,68.0764,68.1509,68.0764,68.1136,89813.0
2023-08-08 12:10:00,73.21,73.36,73.18,73.35,88918.0,68.1136,68.2532,68.0857,68.2439,88918.0
2023-08-08 12:20:00,73.36,73.41,73.19,73.27,100331.0,68.2532,68.2997,68.095,68.1695,100331.0
2023-08-08 12:30:00,73.26,73.42,73.22,73.36,97018.0,68.1602,68.309,68.1229,68.2532,97018.0
2023-08-08 12:40:00,73.36,73.39,73.22,73.39,82301.0,68.2532,68.2811,68.1229,68.2811,82301.0
2023-08-08 12:50:00,73.38,73.39,73.25,73.35,41501.0,68.2718,68.2811,68.1509,68.2439,41501.0
2023-08-08 13:00:00,73.36,73.47,73.32,73.44,118494.0,68.2532,68.3555,68.216,68.3276,118494.0
2023-08-08 13:10:00,73.44,73.58,73.43,73.5,112524.0,68.3276,68.4579,68.3183,68.3835,112524.0
2023-08-08 13:20:00,73.49,73.55,73.43,73.51,70902.0,68.3741,68.43,68.3183,68.3928,70902.0
2023-08-08 13:30:00,73.5,73.6,73.48,73.6,47712.0,68.3835,68.4765,68.3648,68.4765,47712.0
2023-08-08 13:40:00,73.59,73.69,73.58,73.68,53986.0,68.4672,68.5602,68.4579,68.5509,53986.0
2023-08-08 13:50:00,73.68,73.79,73.63,73.77,92482.0,68.5509,68.6533,68.5044,68.6347,92482.0
2023-08-08 14:00:00,73.77,73.79,73.69,73.74,68538.0,68.6347,68.6533,68.5602,68.6067,68538.0
2023-08-08 14:10:00,73.76,73.83,73.72,73.78,68151.0,68.6254,68.6905,68.5881,68.644,68151.0
2023-08-08 14:20:00,73.78,73.83,73.77,73.8,69424.0,68.644,68.6905,68.6347,68.6626,69424.0
2023-08-08 14:30:00,73.81,73.88,73.8,73.88,46714.0,68.6719,68.737,68.6626,68.737,46714.0
2023-08-08 14:40:00,73.87,73.96,73.87,73.94,75663.0,68.7277,68.8114,68.7277,68.7928,75663.0
2023-08-08 14:50:00,73.94,73.99,73.88,73.92,106955.0,68.7928,68.8393,68.737,68.7742,106955.0
2023-08-08 15:00:00,73.92,73.99,73.91,73.96,58438.0,68.7742,68.8393,68.7649,68.8114,58438.0
2023-08-08 15:10:00,73.95,73.99,73.91,73.95,87408.0,68.8021,68.8393,68.7649,68.8021,87408.0
2023-08-08 15:20:00,73.96,74.05,73.91,74.02,106126.0,68.8114,68.8952,68.7649,68.8673,106126.0
2023-08-08 15:30:00,74.01,74.12,74.0,74.1,170808.0,68.8579,68.9603,68.8486,68.9417,170808.0
2023-08-08 15:40:00,74.1,74.19,74.08,74.16,193073.0,68.9417,69.0254,68.9231,68.9975,193073.0
2023-08-08 15:50:00,74.17,74.18,73.99,73.99,617965.0,69.0068,69.0161,68.8393,68.8393,617965.0
2023-08-09 09:30:00,73.92,74.21,73.83,74.21,152952.0,68.7742,69.044,68.6905,69.044,152952.0
2023-08-09 09:40:00,74.21,74.32,74.19,74.25,178422.0,69.044,69.1464,69.0254,69.0812,178422.0
2023-08-09 09:50:00,74.24,74.29,74.06,74.13,80799.0,69.0719,69.1185,68.9045,68.9696,80799.0
2023-08-09 10:00:00,74.1,74.19,73.99,74.06,65590.0,68.9417,69.0254,68.8393,68.9045,65590.0
2023-08-09 10:10:00,74.06,74.22,74.0,74.22,93835.0,68.9045,69.0533,68.8486,69.0533,93835.0
2023-08-09 10:20:00,74.21,74.39,74.18,74.31,60023.0,69.044,69.2115,69.0161,69.1371,60023.0
2023-08-09 10:30:00,74.31,74.63,74.0,74.57,330719.0,69.1371,69.4348,68.8486,69.379,330719.0
2023-08-09 10:40:00,74.57,74.74,74.52,74.71,95359.0,69.379,69.5371,69.3324,69.5092,95359.0
2023-08-09 10:50:00,74.72,75.31,74.72,75.19,346080.0,69.5185,70.0675,69.5185,69.9558,346080.0
2023-08-09 11:00:00,75.2,75.26,74.96,75.05,144088.0,69.9651,70.0209,69.7418,69.8256,144088.0
2023-08-09 11:10:00,75.03,75.2,74.81,74.89,79305.0,69.8069,69.9651,69.6023,69.6767,79305.0
2023-08-09 11:20:00,74.89,74.92,74.73,74.8,80695.0,69.6767,69.7046,69.5278,69.593,80695.0
2023-08-09 11:30:00,74.79,74.89,74.72,74.84,135160.0,69.5836,69.6767,69.5185,69.6302,135160.0
2023-08-09 11:40:00,74.83,74.87,74.65,74.72,86041.0,69.6209,69.6581,69.4534,69.5185,86041.0
2023-08-09 11:50:00,74.71,74.74,74.52,74.67,66149.0,69.5092,69.5371,69.3324,69.472,66149.0
2023-08-09 12:00:00,74.69,74.78,74.57,74.76,79012.0,69.4906,69.5743,69.379,69.5557,79012.0
2023-08-09 12:10:00,74.76,74.78,74.68,74.7,63677.0,69.5557,69.5743,69.4813,69.4999,63677.0
2023-08-09 12:20:00,74.71,74.87,74.69,74.86,58316.0,69.5092,69.6581,69.4906,69.6488,58316.0
2023-08-09 12:30:00,74.85,74.91,74.82,74.85,46441.0,69.6395,69.6953,69.6116,69.6395,46441.0
2023-08-09 12:40:00,74.84,74.86,74.71,74.74,32532.0,69.6302,69.6488,69.5092,69.5371,32532.0
2023-08-09 12:50:00,74.74,74.83,74.7,74.78,46044.0,69.5371,69.6209,69.4999,69.5743,46044.0
2023-08-09 13:00:00,74.78,74.83,74.74,74.79,30636.0,69.5743,69.6209,69.5371,69.5836,30636.0
2023-08-09 13:10:00,74.8,74.87,74.79,74.87,39607.0,69.593,69.6581,69.5836,69.6581,39607.0
2023-08-09 13:20:00,74.87,74.9,74.82,74.87,44183.0,69.6581,69.686,69.6116,69.6581,44183.0
2023-08-09 13:30:00,74.88,74.94,74.85,74.87,27263.0,69.6674,69.7232,69.6395,69.6581,27263.0
2023-08-09 13:40:00,74.88,74.93,74.87,74.89,42373.0,69.6674,69.7139,69.6581,69.6767,42373.0
2023-08-09 13:50:00,74.89,74.94,74.87,74.94,54581.0,69.6767,69.7232,69.6581,69.7232,54581.0
2023-08-09 14:00:00,74.94,74.99,74.92,74.97,49949.0,69.7232,69.7697,69.7046,69.7511,49949.0
2023-08-09 14:10:00,74.97,75.05,74.91,75.05,56574.0,69.7511,69.8256,69.6953,69.8256,56574.0
2023-08-09 14:20:00,75.05,75.07,75.02,75.06,63425.0,69.8256,69.8442,69.7976,69.8349,63425.0
2023-08-09 14:30:00,75.06,75.15,75.06,75.14,69632.0,69.8349,69.9186,69.8349,69.9093,69632.0
2023-08-09 14:40:00,75.14,75.17,75.01,75.06,60487.0,69.9093,69.9372,69.7883,69.8349,60487.0
2023-08-09 14:50:00,75.05,75.11,75.0,75.04,65012.0,69.8256,69.8814,69.779,69.8162,65012.0
2023-08-09 15:00:00,75.05,75.1,75.0,75.06,72891.0,69.8256,69.8721,69.779,69.8349,72891.0
2023-08-09 15:10:00,75.05,75.14,75.03,75.11,103112.0,69.8256,69.9093,69.8069,69.8814,103112.0
2023-08-09 15:20:00,75.1,75.12,74.99,75.02,208455.0,69.8721,69.8907,69.7697,69.7976,208455.0
2023-08-09 15:30:00,75.02,75.02,74.77,74.78,297536.0,69.7976,69.7976,69.565,69.5743,297536.0
2023-08-09 15:40:00,74.78,74.83,74.58,74.59,266514.0,69.5743,69.6209,69.3883,69.3976,266514.0
2023-08-09 15:50:00,74.59,74.67,74.53,74.61,889752.0,69.3976,69.472,69.3417,69.4162,889752.0
2023-08-10 09:30:00,74.83,75.1,74.75,75.0,142723.0,69.6209,69.8721,69.5464,69.779,142723.0
2023-08-10 09:40:00,74.99,75.04,74.92,75.02,170043.0,69.7697,69.8162,69.7046,69.7976,170043.0
2023-08-10 09:50:00,75.02,75.15,74.95,75.08,100033.0,69.7976,69.9186,69.7325,69.8535,100033.0
2023-08-10 10:00:00,75.09,75.35,75.06,75.24,190474.0,69.8628,70.1047,69.8349,70.0023,190474.0
2023-08-10 10:10:00,75.21,75.32,75.18,75.29,99190.0,69.9744,70.0768,69.9465,70.0488,99190.0
2023-08-10 10:20:00,75.29,75.33,75.08,75.21,104554.0,70.0488,70.0861,69.8535,69.9744,104554.0
2023-08-10 10:30:00,75.21,75.25,75.09,75.14,87213.0,69.9744,70.0116,69.8628,69.9093,87213.0
2023-08-10 10:40:00,75.13,75.16,74.94,74.98,87853.0,69.9,69.9279,69.7232,69.7604,87853.0
2023-08-10 10:50:00,74.96,74.98,74.84,74.89,120972.0,69.7418,69.7604,69.6302,69.6767,120972.0
2023-08-10 11:00:00,74.89,74.9,74.51,74.51,101501.0,69.6767,69.686,69.3231,69.3231,101501.0
2023-08-10 11:10:00,74.52,74.65,74.5,74.53,124489.0,69.3324,69.4534,69.3138,69.3417,124489.0
2023-08-10 11:20:00,74.53,74.55,74.44,74.51,84990.0,69.3417,69.3604,69.258,69.3231,84990.0
2023-08-10 11:30:00,74.51,74.66,74.49,74.56,62989.0,69.3231,69.4627,69.3045,69.3697,62989.0
2023-08-10 11:40:00,74.56,74.59,74.36,74.41,69041.0,69.3697,69.3976,69.1836,69.2301,69041.0
2023-08-10 11:50:00,74.4,74.49,74.28,74.48,98330.0,69.2208,69.3045,69.1092,69.2952,98330.0
2023-08-10 12:00:00,74.49,74.51,74.32,74.34,58410.0,69.3045,69.3231,69.1464,69.165,58410.0
2023-08-10 12:10:00,74.35,74.35,74.23,74.26,72910.0,69.1743,69.1743,69.0626,69.0905,72910.0
2023-08-10 12:20:00,74.27,74.31,74.14,74.15,89429.0,69.0998,69.1371,68.9789,68.9882,89429.0
2023-08-10 12:30:00,74.15,74.21,74.08,74.2,41078.0,68.9882,69.044,68.9231,69.0347,41078.0
2023-08-10 12:40:00,74.2,74.23,74.16,74.23,34265.0,69.0347,69.0626,68.9975,69.0626,34265.0
2023-08-10 12:50:00,74.21,74.22,74.01,74.03,48241.0,69.044,69.0533,68.8579,68.8766,48241.0
2023-08-10 13:00:00,74.03,74.13,74.02,74.09,42239.0,68.8766,68.9696,68.8673,68.9324,42239.0
2023-08-10 13:10:00,74.09,74.12,74.06,74.12,44067.0,68.9324,68.9603,68.9045,68.9603,44067.0
2023-08-10 13:20:00,74.12,74.12,74.0,74.06,56448.0,68.9603,68.9603,68.8486,68.9045,56448.0
2023-08-10 13:30:00,74.05,74.06,73.85,73.88,82487.0,68.8952,68.9045,68.7091,68.737,82487.0
2023-08-10 13:40:00,73.89,74.04,73.85,73.92,94369.0,68.7463,68.8859,68.7091,68.7742,94369.0
2023-08-10 13:50:00,73.93,73.96,73.8,73.8,79172.0,68.7835,68.8114,68.6626,68.6626,79172.0
2023-08-10 14:00:00,73.81,74.01,73.74,73.96,87188.0,68.6719,68.8579,68.6067,68.8114,87188.0
2023-08-10 14:10:00,73.96,74.13,73.96,74.1,48540.0,68.8114,68.9696,68.8114,68.9417,48540.0
2023-08-10 14:20:00,74.09,74.11,73.99,74.0,59540.0,68.9324,68.951,68.8393,68.8486,59540.0
2023-08-10 14:30:00,74.0,74.13,74.0,74.06,56810.0,68.8486,68.9696,68.8486,68.9045,56810.0
2023-08-10 14:40:00,74.06,74.09,73.99,74.09,54631.0,68.9045,68.9324,68.8393,68.9324,54631.0
2023-08-10 14:50:00,74.08,74.17,74.07,74.13,46268.0,68.9231,69.0068,68.9138,68.9696,46268.0
2023-08-10 15:00:00,74.14,74.15,74.04,74.07,56967.0,68.9789,68.9882,68.8859,68.9138,56967.0
2023-08-10 15:10:00,74.08,74.12,74.02,74.02,68757.0,68.9231,68.9603,68.8673,68.8673,68757.0
2023-08-10 15:20:00,74.02,74.05,73.82,73.9,273054.0,68.8673,68.8952,68.6812,68.7556,273054.0
2023-08-10 15:30:00,73.9,73.94,73.78,73.8,120437.0,68.7556,68.7928,68.644,68.6626,120437.0
2023-08-10 15:40:00,73.79,73.85,73.68,73.82,176498.0,68.6533,68.7091,68.5509,68.6812,176498.0
2023-08-10 15:50:00,73.82,73.99,73.74,73.96,495134.0,68.6812,68.8393,68.6067,68.8114,495134.0
2023-08-11 09:30:00,73.76,73.95,73.69,73.93,130120.0,68.6254,68.8021,68.5602,68.7835,130120.0
2023-08-11 09:40:00,73.94,74.0,73.76,73.8,91460.0,68.7928,68.8486,68.6254,68.6626,91460.0
2023-08-11 09:50:00,73.82,74.01,73.82,73.91,115179.0,68.6812,68.8579,68.6812,68.7649,115179.0
2023-08-11 10:00:00,73.93,74.13,73.91,74.1,107086.0,68.7835,68.9696,68.7649,68.9417,107086.0
2023-08-11 10:10:00,74.11,74.45,74.04,74.44,142556.0,68.951,69.2673,68.8859,69.258,142556.0
2023-08-11 10:20:00,74.45,74.59,74.44,74.56,99181.0,69.2673,69.3976,69.258,69.3697,99181.0
2023-08-11 10:30:00,74.56,74.77,74.47,74.73,191544.0,69.3697,69.565,69.2859,69.5278,191544.0
2023-08-11 10:40:00,74.74,74.75,74.56,74.62,52467.0,69.5371,69.5464,69.3697,69.4255,52467.0
2023-08-11 10:50:00,74.62,74.65,74.39,74.43,67464.0,69.4255,69.4534,69.2115,69.2487,67464.0
2023-08-11 11:00:00,74.43,74.48,74.27,74.28,51429.0,69.2487,69.2952,69.0998,69.1092,51429.0
2023-08-11 11:10:00,74.29,74.3,74.16,74.26,54777.0,69.1185,69.1278,68.9975,69.0905,54777.0
2023-08-11 11:20:00,74.26,74.33,74.15,74.23,50417.0,69.0905,69.1557,68.9882,69.0626,50417.0
2023-08-11 11:30:00,74.24,74.27,74.18,74.22,57897.0,69.0719,69.0998,69.0161,69.0533,57897.0
2023-08-11 11:40:00,74.22,74.31,74.15,74.28,60246.0,69.0533,69.1371,68.9882,69.1092,60246.0
2023-08-11 11:50:00,74.28,74.29,74.14,74.27,54660.0,69.1092,69.1185,68.9789,69.0998,54660.0
2023-08-11 12:00:00,74.27,74.33,74.24,74.32,54318.0,69.0998,69.1557,69.0719,69.1464,54318.0
2023-08-11 12:10:00,74.32,74.45,74.3,74.41,71740.0,69.1464,69.2673,69.1278,69.2301,71740.0
2023-08-11 12:20:00,74.42,74.52,74.37,74.4,246273.0,69.2394,69.3324,69.1929,69.2208,246273.0
2023-08-11 12:30:00,74.4,74.54,74.32,74.47,72626.0,69.2208,69.3511,69.1464,69.2859,72626.0
2023-08-11 12:40:00,74.45,74.5,74.4,74.5,77111.0,69.2673,69.3138,69.2208,69.3138,77111.0
2023-08-11 12:50:00,74.49,74.59,74.48,74.56,62077.0,69.3045,69.3976,69.2952,69.3697,62077.0
2023-08-11 13:00:00,74.56,74.64,74.55,74.58,67513.0,69.3697,69.4441,69.3604,69.3883,67513.0
2023-08-11 13:10:00,74.58,74.68,74.58,74.62,59229.0,69.3883,69.4813,69.3883,69.4255,59229.0
2023-08-11 13:20:00,74.61,74.75,74.6,74.75,64743.0,69.4162,69.5464,69.4069,69.5464,64743.0
2023-08-11 13:30:00,74.75,74.78,74.68,74.73,73065.0,69.5464,69.5743,69.4813,69.5278,73065.0
2023-08-11 13:40:00,74.73,74.73,74.52,74.58,73995.0,69.5278,69.5278,69.3324,69.3883,73995.0
2023-08-11 13:50:00,74.57,74.62,74.51,74.62,54522.0,69.379,69.4255,69.3231,69.4255,54522.0
2023-08-11 14:00:00,74.61,74.66,74.58,74.59,39762.0,69.4162,69.4627,69.3883,69.3976,39762.0
2023-08-11 14:10:00,74.59,74.71,74.56,74.66,96193.0,69.3976,69.5092,69.3697,69.4627,96193.0
2023-08-11 14:20:00,74.65,74.77,74.64,74.72,68064.0,69.4534,69.565,69.4441,69.5185,68064.0
2023-08-11 14:30:00,74.72,74.75,74.66,74.72,95199.0,69.5185,69.5464,69.4627,69.5185,95199.0
2023-08-11 14:40:00,74.73,74.84,74.72,74.8,108228.0,69.5278,69.6302,69.5185,69.593,108228.0
2023-08-11 14:50:00,74.81,74.82,74.73,74.81,115960.0,69.6023,69.6116,69.5278,69.6023,115960.0
2023-08-11 15:00:00,74.81,74.84,74.76,74.78,143196.0,69.6023,69.6302,69.5557,69.5743,143196.0
2023-08-11 15:10:00,74.78,74.85,74.75,74.8,117016.0,69.5743,69.6395,69.5464,69.593,117016.0
2023-08-11 15:20:00,74.8,74.94,74.79,74.92,102172.0,69.593,69.7232,69.5836,69.7046,102172.0
2023-08-11 15:30:00,74.91,74.99,74.89,74.98,226360.0,69.6953,69.7697,69.6767,69.7604,226360.0
2023-08-11 15:40:00,74.98,75.0,74.89,74.9,240351.0,69.7604,69.779,69.6767,69.686,240351.0
2023-08-11 15:50:00,74.9,74.95,74.83,74.91,572904.0,69.686,69.7325,69.6209,69.6953,572904.0
2023-08-14 09:30:00,74.7,74.77,74.25,74.27,387296.0,69.4999,69.565,69.0812,69.0998,387296.0
2023-08-14 09:40:00,74.28,74.33,74.09,74.27,176101.0,69.1092,69.1557,68.9324,69.0998,176101.0
2023-08-14 09:50:00,74.28,74.4,74.2,74.25,197964.0,69.1092,69.2208,69.0347,69.0812,197964.0
2023-08-14 10:00:00,74.25,74.31,74.14,74.19,97501.0,69.0812,69.1371,68.9789,69.0254,97501.0
2023-08-14 10:10:00,74.19,74.23,74.0,74.12,104826.0,69.0254,69.0626,68.8486,68.9603,104826.0
2023-08-14 10:20:00,74.12,74.29,74.03,74.25,75392.0,68.9603,69.1185,68.8766,69.0812,75392.0
2023-08-14 10:30:00,74.24,74.27,74.11,74.26,69771.0,69.0719,69.0998,68.951,69.0905,69771.0
2023-08-14 10:40:00,74.27,74.38,74.22,74.33,53271.0,69.0998,69.2022,69.0533,69.1557,53271.0
2023-08-14 10:50:00,74.32,74.41,74.29,74.38,65691.0,69.1464,69.2301,69.1185,69.2022,65691.0
2023-08-14 11:00:00,74.37,74.39,74.25,74.34,79493.0,69.1929,69.2115,69.0812,69.165,79493.0
2023-08-14 11:10:00,74.33,74.44,74.28,74.4,45831.0,69.1557,69.258,69.1092,69.2208,45831.0
2023-08-14 11:20:00,74.39,74.5,74.36,74.44,54327.0,69.2115,69.3138,69.1836,69.258,54327.0
2023-08-14 11:30:00,74.45,74.46,74.38,74.41,44743.0,69.2673,69.2766,69.2022,69.2301,44743.0
2023-08-14 11:40:00,74.4,74.53,74.4,74.51,42849.0,69.2208,69.3417,69.2208,69.3231,42849.0
2023-08-14 11:50:00,74.51,74.53,74.43,74.45,43574.0,69.3231,69.3417,69.2487,69.2673,43574.0
2023-08-14 12:00:00,74.46,74.5,74.37,74.48,129645.0,69.2766,69.3138,69.1929,69.2952,129645.0
2023-08-14 12:10:00,74.48,74.54,74.47,74.52,68332.0,69.2952,69.3511,69.2859,69.3324,68332.0
2023-08-14 12:20:00,74.52,74.54,74.43,74.53,69638.0,69.3324,69.3511,69.2487,69.3417,69638.0
2023-08-14 12:30:00,74.52,74.54,74.34,74.51,115791.0,69.3324,69.3511,69.165,69.3231,115791.0
2023-08-14 12:40:00,74.5,74.63,74.49,74.62,32810.0,69.3138,69.4348,69.3045,69.4255,32810.0
2023-08-14 12:50:00,74.62,74.67,74.61,74.64,40389.0,69.4255,69.472,69.4162,69.4441,40389.0
2023-08-14 13:00:00,74.64,74.66,74.61,74.66,45303.0,69.4441,69.4627,69.4162,69.4627,45303.0
2023-08-14 13:10:00,74.65,74.68,74.54,74.66,72267.0,69.4534,69.4813,69.3511,69.4627,72267.0
2023-08-14 13:20:00,74.66,74.71,74.53,74.53,44297.0,69.4627,69.5092,69.3417,69.3417,44297.0
2023-08-14 13:30:00,74.54,74.55,74.43,74.44,31995.0,69.3511,69.3604,69.2487,69.258,31995.0
2023-08-14 13:40:00,74.43,74.53,74.38,74.39,39750.0,69.2487,69.3417,69.2022,69.2115,39750.0
2023-08-14 13:50:00,74.4,74.43,74.37,74.4,40126.0,69.2208,69.2487,69.1929,69.2208,40126.0
2023-08-14 14:00:00,74.41,74.45,74.35,74.37,64242.0,69.2301,69.2673,69.1743,69.1929,64242.0
2023-08-14 14:10:00,74.36,74.45,74.32,74.41,71326.0,69.1836,69.2673,69.1464,69.2301,71326.0
2023-08-14 14:20:00,74.41,74.52,74.41,74.46,74108.0,69.2301,69.3324,69.2301,69.2766,74108.0
2023-08-14 14:30:00,74.45,74.51,74.43,74.44,217998.0,69.2673,69.3231,69.2487,69.258,217998.0
2023-08-14 14:40:00,74.44,74.46,74.33,74.37,46664.0,69.258,69.2766,69.1557,69.1929,46664.0
2023-08-14 14:50:00,74.36,74.51,74.33,74.51,70814.0,69.1836,69.3231,69.1557,69.3231,70814.0
2023-08-14 15:00:00,74.5,74.52,74.33,74.34,47753.0,69.3138,69.3324,69.1557,69.165,47753.0
2023-08-14 15:10:00,74.33,74.36,74.27,74.3,56844.0,69.1557,69.1836,69.0998,69.1278,56844.0
2023-08-14 15:20:00,74.3,74.36,74.2,74.22,74469.0,69.1278,69.1836,69.0347,69.0533,74469.0
2023-08-14 15:30:00,74.22,74.32,74.17,74.3,132851.0,69.0533,69.1464,69.0068,69.1278,132851.0
2023-08-14 15:40:00,74.31,74.42,74.29,74.38,197861.0,69.1371,69.2394,69.1185,69.2022,197861.0
2023-08-14 15:50:00,74.38,74.52,74.25,74.51,1164497.0,69.2022,69.3324,69.0812,69.3231,1164497.0
2023-08-15 09:30:00,74.09,74.2,73.85,74.09,216458.0,68.9324,69.0347,68.7091,68.9324,216458.0
2023-08-15 09:40:00,74.07,74.14,73.93,73.95,88023.0,68.9138,68.9789,68.7835,68.8021,88023.0
2023-08-15 09:50:00,73.93,74.23,73.89,74.16,122258.0,68.7835,69.0626,68.7463,68.9975,122258.0
2023-08-15 10:00:00,74.18,74.28,74.07,74.12,93194.0,69.0161,69.1092,68.9138,68.9603,93194.0
2023-08-15 10:10:00,74.12,74.16,73.95,74.03,81413.0,68.9603,68.9975,68.8021,68.8766,81413.0
2023-08-15 10:20:00,74.03,74.09,73.85,74.0,121705.0,68.8766,68.9324,68.7091,68.8486,121705.0
2023-08-15 10:30:00,74.0,74.01,73.84,73.85,49344.0,68.8486,68.8579,68.6998,68.7091,49344.0
2023-08-15 10:40:00,73.84,73.92,73.8,73.87,83757.0,68.6998,68.7742,68.6626,68.7277,83757.0
2023-08-15 10:50:00,73.87,73.87,73.77,73.87,74373.0,68.7277,68.7277,68.6347,68.7277,74373.0
2023-08-15 11:00:00,73.86,73.98,73.84,73.97,78050.0,68.7184,68.83,68.6998,68.8207,78050.0
2023-08-15 11:10:00,73.98,73.98,73.86,73.94,66976.0,68.83,68.83,68.7184,68.7928,66976.0
2023-08-15 11:20:00,73.94,73.96,73.85,73.94,96027.0,68.7928,68.8114,68.7091,68.7928,96027.0
2023-08-15 11:30:00,73.94,73.98,73.87,73.98,175193.0,68.7928,68.83,68.7277,68.83,175193.0
2023-08-15 11:40:00,73.97,73.97,73.82,73.85,45636.0,68.8207,68.8207,68.6812,68.7091,45636.0
2023-08-15 11:50:00,73.85,73.92,73.71,73.72,87368.0,68.7091,68.7742,68.5788,68.5881,87368.0
2023-08-15 12:00:00,73.73,73.82,73.7,73.77,65104.0,68.5974,68.6812,68.5695,68.6347,65104.0
2023-08-15 12:10:00,73.76,73.8,73.68,73.78,58618.0,68.6254,68.6626,68.5509,68.644,58618.0
2023-08-15 12:20:00,73.78,73.82,73.72,73.76,56451.0,68.644,68.6812,68.5881,68.6254,56451.0
2023-08-15 12:30:00,73.76,73.81,73.71,73.73,48193.0,68.6254,68.6719,68.5788,68.5974,48193.0
2023-08-15 12:40:00,73.73,73.77,73.58,73.62,75259.0,68.5974,68.6347,68.4579,68.4951,75259.0
2023-08-15 12:50:00,73.62,73.7,73.57,73.63,90389.0,68.4951,68.5695,68.4486,68.5044,90389.0
2023-08-15 13:00:00,73.64,73.65,73.47,73.5,59702.0,68.5137,68.523,68.3555,68.3835,59702.0
2023-08-15 13:10:00,73.5,73.53,73.41,73.5,82516.0,68.3835,68.4114,68.2997,68.3835,82516.0
2023-08-15 13:20:00,73.51,73.52,73.44,73.48,67876.0,68.3928,68.4021,68.3276,68.3648,67876.0
2023-08-15 13:30:00,73.48,73.6,73.44,73.57,79937.0,68.3648,68.4765,68.3276,68.4486,79937.0
2023-08-15 13:40:00,73.56,73.6,73.48,73.58,82228.0,68.4393,68.4765,68.3648,68.4579,82228.0
2023-08-15 13:50:00,73.58,73.59,73.45,73.53,82406.0,68.4579,68.4672,68.3369,68.4114,82406.0
2023-08-15 14:00:00,73.53,73.56,73.4,73.42,138098.0,68.4114,68.4393,68.2904,68.309,138098.0
2023-08-15 14:10:00,73.42,73.43,73.36,73.36,31154.0,68.309,68.3183,68.2532,68.2532,31154.0
2023-08-15 14:20:00,73.36,73.41,73.31,73.38,88307.0,68.2532,68.2997,68.2067,68.2718,88307.0
2023-08-15 14:30:00,73.42,73.52,73.38,73.51,56160.0,68.309,68.4021,68.2718,68.3928,56160.0
2023-08-15 14:40:00,73.51,73.57,73.45,73.54,133180.0,68.3928,68.4486,68.3369,68.4207,133180.0
2023-08-15 14:50:00,73.53,73.61,73.51,73.59,65444.0,68.4114,68.4858,68.3928,68.4672,65444.0
2023-08-15 15:00:00,73.59,73.61,73.56,73.59,45369.0,68.4672,68.4858,68.4393,68.4672,45369.0
2023-08-15 15:10:00,73.59,73.67,73.57,73.63,76286.0,68.4672,68.5416,68.4486,68.5044,76286.0
2023-08-15 15:20:00,73.64,73.66,73.42,73.44,70355.0,68.5137,68.5323,68.309,68.3276,70355.0
2023-08-15 15:30:00,73.43,73.44,73.28,73.36,138468.0,68.3183,68.3276,68.1788,68.2532,138468.0
2023-08-15 15:40:00,73.35,73.42,73.3,73.41,212822.0,68.2439,68.309,68.1974,68.2997,212822.0
2023-08-15 15:50:00,73.41,73.45,73.24,73.35,887948.0,68.2997,68.3369,68.1415,68.2439,887948.0
2023-08-16 09:30:00,73.23,73.56,73.2,73.53,231945.0,68.1322,68.4393,68.1043,68.4114,231945.0
2023-08-16 09:40:00,73.52,73.59,73.41,73.53,95152.0,68.4021,68.4672,68.2997,68.4114,95152.0
2023-08-16 09:50:00,73.54,73.56,73.37,73.38,65048.0,68.4207,68.4393,68.2625,68.2718,65048.0
2023-08-16 10:00:00,73.38,73.44,73.32,73.41,68042.0,68.2718,68.3276,68.216,68.2997,68042.0
2023-08-16 10:10:00,73.41,73.45,73.32,73.37,67677.0,68.2997,68.3369,68.216,68.2625,67677.0
2023-08-16 10:20:00,73.37,73.47,73.33,73.44,71213.0,68.2625,68.3555,68.2253,68.3276,71213.0
2023-08-16 10:30:00,73.45,73.47,73.31,73.35,63364.0,68.3369,68.3555,68.2067,68.2439,63364.0
2023-08-16 10:40:00,73.36,73.37,73.16,73.23,142770.0,68.2532,68.2625,68.0671,68.1322,142770.0
2023-08-16 10:50:00,73.24,73.37,73.24,73.3,63082.0,68.1415,68.2625,68.1415,68.1974,63082.0
2023-08-16 11:00:00,73.31,73.31,73.18,73.19,85842.0,68.2067,68.2067,68.0857,68.095,85842.0
2023-08-16 11:10:00,73.18,73.19,73.11,73.14,41523.0,68.0857,68.095,68.0206,68.0485,41523.0
2023-08-16 11:20:00,73.14,73.14,72.96,73.0,63813.0,68.0485,68.0485,67.881,67.9183,63813.0
2023-08-16 11:30:00,72.99,73.06,72.95,72.99,54226.0,67.909,67.9741,67.8717,67.909,54226.0
2023-08-16 11:40:00,72.98,72.98,72.88,72.95,51294.0,67.8996,67.8996,67.8066,67.8717,51294.0
2023-08-16 11:50:00,72.94,72.98,72.87,72.95,62180.0,67.8624,67.8996,67.7973,67.8717,62180.0
2023-08-16 12:00:00,72.96,72.98,72.92,72.94,37254.0,67.881,67.8996,67.8438,67.8624,37254.0
2023-08-16 12:10:00,72.94,72.99,72.91,72.95,72009.0,67.8624,67.909,67.8345,67.8717,72009.0
2023-08-16 12:20:00,72.95,73.1,72.92,73.05,62008.0,67.8717,68.0113,67.8438,67.9648,62008.0
2023-08-16 12:30:00,73.05,73.21,73.03,73.2,51033.0,67.9648,68.1136,67.9462,68.1043,51033.0
2023-08-16 12:40:00,73.2,73.21,73.06,73.13,94416.0,68.1043,68.1136,67.9741,68.0392,94416.0
2023-08-16 12:50:00,73.13,73.15,73.01,73.05,65154.0,68.0392,68.0578,67.9276,67.9648,65154.0
2023-08-16 13:00:00,73.05,73.09,72.94,72.95,56632.0,67.9648,68.002,67.8624,67.8717,56632.0
2023-08-16 13:10:00,72.94,72.96,72.84,72.86,122469.0,67.8624,67.881,67.7694,67.788,122469.0
2023-08-16 13:20:00,72.85,72.9,72.84,72.86,58158.0,67.7787,67.8252,67.7694,67.788,58158.0
2023-08-16 13:30:00,72.85,72.88,72.76,72.84,113127.0,67.7787,67.8066,67.695,67.7694,113127.0
2023-08-16 13:40:00,72.84,73.0,72.84,73.0,126638.0,67.7694,67.9183,67.7694,67.9183,126638.0
2023-08-16 13:50:00,73.0,73.13,73.0,73.12,51869.0,67.9183,68.0392,67.9183,68.0299,51869.0
2023-08-16 14:00:00,73.12,73.12,72.99,73.06,69416.0,68.0299,68.0299,67.909,67.9741,69416.0
2023-08-16 14:10:00,73.06,73.16,73.01,73.14,49609.0,67.9741,68.0671,67.9276,68.0485,49609.0
2023-08-16 14:20:00,73.15,73.27,73.11,73.15,48784.0,68.0578,68.1695,68.0206,68.0578,48784.0
2023-08-16 14:30:00,73.16,73.24,73.15,73.18,55823.0,68.0671,68.1415,68.0578,68.0857,55823.0
2023-08-16 14:40:00,73.17,73.2,73.06,73.08,61554.0,68.0764,68.1043,67.9741,67.9927,61554.0
2023-08-16 14:50:00,73.08,73.11,73.03,73.08,55872.0,67.9927,68.0206,67.9462,67.9927,55872.0
2023-08-16 15:00:00,73.07,73.07,72.92,72.95,54200.0,67.9834,67.9834,67.8438,67.8717,54200.0
2023-08-16 15:10:00,72.95,72.97,72.71,72.73,77946.0,67.8717,67.8903,67.6484,67.6671,77946.0
2023-08-16 15:20:00,72.72,72.76,72.68,72.76,74577.0,67.6577,67.695,67.6205,67.695,74577.0
2023-08-16 15:30:00,72.76,72.83,72.68,72.82,93277.0,67.695,67.7601,67.6205,67.7508,93277.0
2023-08-16 15:40:00,72.82,72.86,72.72,72.85,134106.0,67.7508,67.788,67.6577,67.7787,134106.0
2023-08-16 15:50:00,72.84,72.85,72.7,72.72,353285.0,67.7694,67.7787,67.6391,67.6577,353285.0
2023-08-17 09:30:00,68.3,70.0,66.87,67.38,2341564.0,63.5454,65.1271,62.215,62.6895,2341564.0
2023-08-17 09:40:00,67.4,67.41,66.59,66.67,1740860.0,62.7081,62.7174,61.9545,62.0289,1740860.0
2023-08-17 09:50:00,66.69,66.73,65.77,65.83,1905951.0,62.0475,62.0847,61.1916,61.2474,1905951.0
2023-08-17 10:00:00,65.84,66.24,65.69,66.13,1744024.0,61.2567,61.6288,61.1171,61.5265,1744024.0
2023-08-17 10:10:00,66.12,66.13,65.43,65.45,1331561.0,61.5172,61.5265,60.8752,60.8938,1331561.0
2023-08-17 10:20:00,65.45,65.45,64.86,65.02,1681554.0,60.8938,60.8938,60.3449,60.4938,1681554.0
2023-08-17 10:30:00,65.01,65.09,64.62,64.78,1603521.0,60.4845,60.5589,60.1216,60.2705,1603521.0
2023-08-17 10:40:00,64.77,65.8,64.72,65.78,1297287.0,60.2612,61.2195,60.2147,61.2009,1297287.0
2023-08-17 10:50:00,65.78,66.03,65.67,65.99,1109900.0,61.2009,61.4335,61.0985,61.3962,1109900.0
2023-08-17 11:00:00,65.99,66.1,65.88,65.98,606775.0,61.3962,61.4986,61.2939,61.3869,606775.0
2023-08-17 11:10:00,65.98,66.25,65.96,65.98,691353.0,61.3869,61.6381,61.3683,61.3869,691353.0
2023-08-17 11:20:00,65.99,66.03,65.44,65.63,757544.0,61.3962,61.4335,60.8845,61.0613,757544.0
2023-08-17 11:30:00,65.64,66.03,65.62,66.01,495036.0,61.0706,61.4335,61.052,61.4149,495036.0
2023-08-17 11:40:00,66.01,66.38,65.99,66.07,510622.0,61.4149,61.7591,61.3962,61.4707,510622.0
2023-08-17 11:50:00,66.07,66.14,65.63,65.72,475446.0,61.4707,61.5358,61.0613,61.145,475446.0
2023-08-17 12:00:00,65.72,65.75,65.56,65.63,376235.0,61.145,61.173,60.9962,61.0613,376235.0
2023-08-17 12:10:00,65.63,65.71,65.49,65.68,280688.0,61.0613,61.1357,60.9311,61.1078,280688.0
2023-08-17 12:20:00,65.69,66.2,65.56,66.1,470113.0,61.1171,61.5916,60.9962,61.4986,470113.0
2023-08-17 12:30:00,66.1,66.33,66.1,66.26,356770.0,61.4986,61.7126,61.4986,61.6474,356770.0
2023-08-17 12:40:00,66.25,66.26,65.84,66.0,373309.0,61.6381,61.6474,61.2567,61.4055,373309.0
2023-08-17 12:50:00,65.99,66.2,65.96,66.14,442119.0,61.3962,61.5916,61.3683,61.5358,442119.0
2023-08-17 13:00:00,66.14,66.33,66.0,66.29,422081.0,61.5358,61.7126,61.4055,61.6754,422081.0
2023-08-17 13:10:00,66.3,66.35,65.99,66.06,495713.0,61.6847,61.7312,61.3962,61.4614,495713.0
2023-08-17 13:20:00,66.06,66.3,65.99,66.14,464365.0,61.4614,61.6847,61.3962,61.5358,464365.0
2023-08-17 13:30:00,66.14,66.17,65.59,65.6,546559.0,61.5358,61.5637,61.0241,61.0334,546559.0
2023-08-17 13:40:00,65.59,65.74,65.49,65.67,737319.0,61.0241,61.1636,60.9311,61.0985,737319.0
2023-08-17 13:50:00,65.66,65.71,65.51,65.59,463392.0,61.0892,61.1357,60.9497,61.0241,463392.0
2023-08-17 14:00:00,65.59,65.99,65.53,65.99,446853.0,61.0241,61.3962,60.9683,61.3962,446853.0
2023-08-17 14:10:00,65.99,66.1,65.94,66.06,442080.0,61.3962,61.4986,61.3497,61.4614,442080.0
2023-08-17 14:20:00,66.06,66.25,65.89,66.25,570254.0,61.4614,61.6381,61.3032,61.6381,570254.0
2023-08-17 14:30:00,66.25,66.43,66.19,66.4,601088.0,61.6381,61.8056,61.5823,61.7777,601088.0
2023-08-17 14:40:00,66.41,66.53,66.22,66.25,683605.0,61.787,61.8987,61.6102,61.6381,683605.0
2023-08-17 14:50:00,66.25,67.2,66.0,66.32,2649842.0,61.6381,62.522,61.4055,61.7033,2649842.0
2023-08-17 15:00:00,66.29,66.39,65.82,66.11,951395.0,61.6754,61.7684,61.2381,61.5079,951395.0
2023-08-17 15:10:00,66.11,66.44,65.92,66.36,616469.0,61.5079,61.8149,61.3311,61.7405,616469.0
2023-08-17 15:20:00,66.38,66.59,66.23,66.52,667426.0,61.7591,61.9545,61.6195,61.8893,667426.0
2023-08-17 15:30:00,66.52,66.76,66.49,66.7,770842.0,61.8893,62.1126,61.8614,62.0568,770842.0
2023-08-17 15:40:00,66.7,66.78,66.43,66.59,1081105.0,62.0568,62.1312,61.8056,61.9545,1081105.0
2023-08-17 15:50:00,66.59,66.85,66.57,66.8,2399047.0,61.9545,62.1964,61.9359,62.1499,2399047.0
2023-08-18 09:30:00,66.8,67.75,66.67,67.54,1172662.0,62.1499,63.0337,62.0289,62.8383,1172662.0
2023-08-18 09:40:00,67.55,67.75,67.21,67.23,587158.0,62.8476,63.0337,62.5313,62.5499,587158.0
2023-08-18 09:50:00,67.23,67.3,66.87,66.98,441757.0,62.5499,62.6151,62.215,62.3173,441757.0
2023-08-18 10:00:00,66.98,67.12,66.88,67.08,501287.0,62.3173,62.4476,62.2243,62.4104,501287.0
2023-08-18 10:10:00,67.08,67.09,66.65,67.0,396260.0,62.4104,62.4197,62.0103,62.3359,396260.0
2023-08-18 10:20:00,66.99,67.2,66.91,67.13,240175.0,62.3266,62.522,62.2522,62.4569,240175.0
2023-08-18 10:30:00,67.12,67.18,66.96,66.99,163307.0,62.4476,62.5034,62.2987,62.3266,163307.0
2023-08-18 10:40:00,66.98,67.13,66.91,67.13,190607.0,62.3173,62.4569,62.2522,62.4569,190607.0
2023-08-18 10:50:00,67.13,67.32,67.11,67.25,204908.0,62.4569,62.6337,62.4383,62.5685,204908.0
2023-08-18 11:00:00,67.26,67.31,67.02,67.03,142922.0,62.5778,62.6244,62.3545,62.3638,142922.0
2023-08-18 11:10:00,67.03,67.11,66.99,67.08,187992.0,62.3638,62.4383,62.3266,62.4104,187992.0
2023-08-18 11:20:00,67.08,67.29,67.08,67.24,176022.0,62.4104,62.6057,62.4104,62.5592,176022.0
2023-08-18 11:30:00,67.24,67.47,67.24,67.34,257765.0,62.5592,62.7732,62.5592,62.6523,257765.0
2023-08-18 11:40:00,67.34,67.46,67.28,67.41,116313.0,62.6523,62.7639,62.5964,62.7174,116313.0
2023-08-18 11:50:00,67.41,67.54,67.3,67.53,152422.0,62.7174,62.8383,62.6151,62.829,152422.0
2023-08-18 12:00:00,67.54,67.54,67.39,67.44,162259.0,62.8383,62.8383,62.6988,62.7453,162259.0
2023-08-18 12:10:00,67.43,67.48,67.31,67.45,121037.0,62.736,62.7825,62.6244,62.7546,121037.0
2023-08-18 12:20:00,67.45,67.47,67.34,67.38,141357.0,62.7546,62.7732,62.6523,62.6895,141357.0
2023-08-18 12:30:00,67.37,67.39,67.31,67.34,157258.0,62.6802,62.6988,62.6244,62.6523,157258.0
2023-08-18 12:40:00,67.33,67.33,67.24,67.28,113623.0,62.643,62.643,62.5592,62.5964,113623.0
2023-08-18 12:50:00,67.28,67.36,67.19,67.21,244430.0,62.5964,62.6709,62.5127,62.5313,244430.0
2023-08-18 13:00:00,67.2,67.2,67.05,67.1,135256.0,62.522,62.522,62.3825,62.429,135256.0
2023-08-18 13:10:00,67.11,67.12,66.96,67.01,175998.0,62.4383,62.4476,62.2987,62.3452,175998.0
2023-08-18 13:20:00,67.0,67.03,66.9,67.0,181032.0,62.3359,62.3638,62.2429,62.3359,181032.0
2023-08-18 13:30:00,67.01,67.12,67.0,67.09,117471.0,62.3452,62.4476,62.3359,62.4197,117471.0
2023-08-18 13:40:00,67.09,67.2,67.05,67.13,152383.0,62.4197,62.522,62.3825,62.4569,152383.0
2023-08-18 13:50:00,67.13,67.16,67.07,67.11,138165.0,62.4569,62.4848,62.4011,62.4383,138165.0
2023-08-18 14:00:00,67.11,67.18,67.05,67.06,155081.0,62.4383,62.5034,62.3825,62.3918,155081.0
2023-08-18 14:10:00,67.06,67.06,66.89,67.01,216868.0,62.3918,62.3918,62.2336,62.3452,216868.0
2023-08-18 14:20:00,67.01,67.05,66.93,67.05,161798.0,62.3452,62.3825,62.2708,62.3825,161798.0
2023-08-18 14:30:00,67.05,67.13,66.99,67.05,168342.0,62.3825,62.4569,62.3266,62.3825,168342.0
2023-08-18 14:40:00,67.05,67.08,66.95,66.97,240451.0,62.3825,62.4104,62.2894,62.308,240451.0
2023-08-18 14:50:00,66.96,66.99,66.83,66.87,248300.0,62.2987,62.3266,62.1778,62.215,248300.0
2023-08-18 15:00:00,66.87,66.93,66.8,66.84,239512.0,62.215,62.2708,62.1499,62.1871,239512.0
2023-08-18 15:10:00,66.84,66.88,66.7,66.74,294560.0,62.1871,62.2243,62.0568,62.094,294560.0
2023-08-18 15:20:00,66.74,66.8,66.59,66.68,312072.0,62.094,62.1499,61.9545,62.0382,312072.0
2023-08-18 15:30:00,66.67,66.78,66.53,66.59,333363.0,62.0289,62.1312,61.8987,61.9545,333363.0
2023-08-18 15:40:00,66.59,66.86,66.56,66.77,382540.0,61.9545,62.2057,61.9266,62.1219,382540.0
2023-08-18 15:50:00,66.78,66.87,66.67,66.85,950275.0,62.1312,62.215,62.0289,62.1964,950275.0
2023-08-21 09:30:00,66.6,66.95,66.26,66.74,358012.0,61.9638,62.2894,61.6474,62.094,358012.0
2023-08-21 09:40:00,66.74,67.0,66.73,66.91,215445.0,62.094,62.3359,62.0847,62.2522,215445.0
2023-08-21 09:50:00,66.9,67.1,66.79,67.01,218246.0,62.2429,62.429,62.1406,62.3452,218246.0
2023-08-21 10:00:00,67.01,67.05,66.75,66.81,194857.0,62.3452,62.3825,62.1033,62.1592,194857.0
2023-08-21 10:10:00,66.81,67.07,66.8,66.92,228882.0,62.1592,62.4011,62.1499,62.2615,228882.0
2023-08-21 10:20:00,66.92,67.17,66.87,67.08,338632.0,62.2615,62.4941,62.215,62.4104,338632.0
2023-08-21 10:30:00,67.08,67.17,66.94,66.97,151967.0,62.4104,62.4941,62.2801,62.308,151967.0
2023-08-21 10:40:00,66.95,67.09,66.93,67.03,94419.0,62.2894,62.4197,62.2708,62.3638,94419.0
2023-08-21 10:50:00,67.03,67.11,66.89,67.04,251031.0,62.3638,62.4383,62.2336,62.3731,251031.0
2023-08-21 11:00:00,67.06,67.14,67.03,67.05,120016.0,62.3918,62.4662,62.3638,62.3825,120016.0
2023-08-21 11:10:00,67.04,67.07,66.92,67.05,191477.0,62.3731,62.4011,62.2615,62.3825,191477.0
2023-08-21 11:20:00,67.05,67.09,66.85,66.87,111814.0,62.3825,62.4197,62.1964,62.215,111814.0
2023-08-21 11:30:00,66.87,67.02,66.87,66.98,114537.0,62.215,62.3545,62.215,62.3173,114537.0
2023-08-21 11:40:00,66.98,67.02,66.79,66.8,131683.0,62.3173,62.3545,62.1406,62.1499,131683.0
2023-08-21 11:50:00,66.8,66.94,66.75,66.92,69500.0,62.1499,62.2801,62.1033,62.2615,69500.0
2023-08-21 12:00:00,66.92,66.96,66.85,66.87,78226.0,62.2615,62.2987,62.1964,62.215,78226.0
2023-08-21 12:10:00,66.86,66.99,66.81,66.96,71615.0,62.2057,62.3266,62.1592,62.2987,71615.0
2023-08-21 12:20:00,66.95,67.0,66.9,66.98,59513.0,62.2894,62.3359,62.2429,62.3173,59513.0
2023-08-21 12:30:00,66.98,67.0,66.84,66.84,88614.0,62.3173,62.3359,62.1871,62.1871,88614.0
2023-08-21 12:40:00,66.84,66.88,66.82,66.85,59765.0,62.1871,62.2243,62.1685,62.1964,59765.0
2023-08-21 12:50:00,66.85,66.85,66.71,66.8,109098.0,62.1964,62.1964,62.0661,62.1499,109098.0
2023-08-21 13:00:00,66.81,66.86,66.74,66.84,71268.0,62.1592,62.2057,62.094,62.1871,71268.0
2023-08-21 13:10:00,66.84,66.86,66.75,66.8,70600.0,62.1871,62.2057,62.1033,62.1499,70600.0
2023-08-21 13:20:00,66.81,66.89,66.79,66.88,69947.0,62.1592,62.2336,62.1406,62.2243,69947.0
2023-08-21 13:30:00,66.88,66.98,66.85,66.96,82690.0,62.2243,62.3173,62.1964,62.2987,82690.0
2023-08-21 13:40:00,66.96,67.0,66.94,66.98,60059.0,62.2987,62.3359,62.2801,62.3173,60059.0
2023-08-21 13:50:00,66.97,67.0,66.88,66.95,72309.0,62.308,62.3359,62.2243,62.2894,72309.0
2023-08-21 14:00:00,66.95,67.03,66.93,67.0,85339.0,62.2894,62.3638,62.2708,62.3359,85339.0
2023-08-21 14:10:00,67.0,67.11,66.92,66.96,108249.0,62.3359,62.4383,62.2615,62.2987,108249.0
2023-08-21 14:20:00,66.97,67.02,66.91,66.94,108751.0,62.308,62.3545,62.2522,62.2801,108751.0
2023-08-21 14:30:00,66.95,66.99,66.9,66.96,69178.0,62.2894,62.3266,62.2429,62.2987,69178.0
2023-08-21 14:40:00,66.95,67.01,66.92,67.01,72328.0,62.2894,62.3452,62.2615,62.3452,72328.0
2023-08-21 14:50:00,67.01,67.01,66.89,66.91,72596.0,62.3452,62.3452,62.2336,62.2522,72596.0
2023-08-21 15:00:00,66.92,66.97,66.92,66.95,91192.0,62.2615,62.308,62.2615,62.2894,91192.0
2023-08-21 15:10:00,66.95,66.99,66.88,66.98,85814.0,62.2894,62.3266,62.2243,62.3173,85814.0
2023-08-21 15:20:00,66.97,67.06,66.92,66.97,134455.0,62.308,62.3918,62.2615,62.308,134455.0
2023-08-21 15:30:00,66.97,67.02,66.88,66.91,252130.0,62.308,62.3545,62.2243,62.2522,252130.0
2023-08-21 15:40:00,66.92,67.12,66.91,67.06,191129.0,62.2615,62.4476,62.2522,62.3918,191129.0
2023-08-21 15:50:00,67.06,67.14,67.02,67.09,541819.0,62.3918,62.4662,62.3545,62.4197,541819.0
2023-08-22 09:30:00,66.99,67.48,66.89,67.39,228816.0,62.3266,62.7825,62.2336,62.6988,228816.0
2023-08-22 09:40:00,67.38,67.5,67.21,67.3,192185.0,62.6895,62.8011,62.5313,62.6151,192185.0
2023-08-22 09:50:00,67.3,67.54,67.26,67.46,136621.0,62.6151,62.8383,62.5778,62.7639,136621.0
2023-08-22 10:00:00,67.45,67.7,67.42,67.51,158210.0,62.7546,62.9872,62.7267,62.8104,158210.0
2023-08-22 10:10:00,67.51,67.59,67.4,67.49,110844.0,62.8104,62.8849,62.7081,62.7918,110844.0
2023-08-22 10:20:00,67.48,67.58,67.46,67.55,108906.0,62.7825,62.8756,62.7639,62.8476,108906.0
2023-08-22 10:30:00,67.56,67.7,67.56,67.64,91473.0,62.857,62.9872,62.857,62.9314,91473.0
2023-08-22 10:40:00,67.66,67.66,67.5,67.5,84593.0,62.95,62.95,62.8011,62.8011,84593.0
2023-08-22 10:50:00,67.51,67.52,67.27,67.31,157799.0,62.8104,62.8197,62.5871,62.6244,157799.0
2023-08-22 11:00:00,67.31,67.35,67.1,67.12,73761.0,62.6244,62.6616,62.429,62.4476,73761.0
2023-08-22 11:10:00,67.13,67.18,67.05,67.06,72389.0,62.4569,62.5034,62.3825,62.3918,72389.0
2023-08-22 11:20:00,67.06,67.13,66.94,66.97,65950.0,62.3918,62.4569,62.2801,62.308,65950.0
2023-08-22 11:30:00,66.97,67.07,66.85,66.85,103150.0,62.308,62.4011,62.1964,62.1964,103150.0
2023-08-22 11:40:00,66.86,66.88,66.76,66.76,105388.0,62.2057,62.2243,62.1126,62.1126,105388.0
2023-08-22 11:50:00,66.77,66.91,66.75,66.75,74931.0,62.1219,62.2522,62.1033,62.1033,74931.0
2023-08-22 12:00:00,66.75,66.91,66.73,66.9,60443.0,62.1033,62.2522,62.0847,62.2429,60443.0
2023-08-22 12:10:00,66.93,66.98,66.9,66.94,65745.0,62.2708,62.3173,62.2429,62.2801,65745.0
2023-08-22 12:20:00,66.94,67.15,66.92,67.12,91401.0,62.2801,62.4755,62.2615,62.4476,91401.0
2023-08-22 12:30:00,67.12,67.24,67.1,67.17,39167.0,62.4476,62.5592,62.429,62.4941,39167.0
2023-08-22 12:40:00,67.19,67.24,67.19,67.22,37232.0,62.5127,62.5592,62.5127,62.5406,37232.0
2023-08-22 12:50:00,67.22,67.32,67.19,67.25,95275.0,62.5406,62.6337,62.5127,62.5685,95275.0
2023-08-22 13:00:00,67.25,67.3,67.18,67.28,105644.0,62.5685,62.6151,62.5034,62.5964,105644.0
2023-08-22 13:10:00,67.28,67.3,67.19,67.23,78895.0,62.5964,62.6151,62.5127,62.5499,78895.0
2023-08-22 13:20:00,67.23,67.26,67.17,67.2,96247.0,62.5499,62.5778,62.4941,62.522,96247.0
2023-08-22 13:30:00,67.2,67.33,67.19,67.31,63794.0,62.522,62.643,62.5127,62.6244,63794.0
2023-08-22 13:40:00,67.31,67.34,67.25,67.26,65602.0,62.6244,62.6523,62.5685,62.5778,65602.0
2023-08-22 13:50:00,67.25,67.35,67.25,67.33,65139.0,62.5685,62.6616,62.5685,62.643,65139.0
2023-08-22 14:00:00,67.33,67.39,67.27,67.34,79921.0,62.643,62.6988,62.5871,62.6523,79921.0
2023-08-22 14:10:00,67.34,67.35,67.26,67.28,71656.0,62.6523,62.6616,62.5778,62.5964,71656.0
2023-08-22 14:20:00,67.28,67.31,67.24,67.29,115616.0,62.5964,62.6244,62.5592,62.6057,115616.0
2023-08-22 14:30:00,67.29,67.33,67.24,67.33,124925.0,62.6057,62.643,62.5592,62.643,124925.0
2023-08-22 14:40:00,67.33,67.34,67.04,67.05,89975.0,62.643,62.6523,62.3731,62.3825,89975.0
2023-08-22 14:50:00,67.06,67.09,66.93,67.09,110479.0,62.3918,62.4197,62.2708,62.4197,110479.0
2023-08-22 15:00:00,67.09,67.14,67.03,67.06,69460.0,62.4197,62.4662,62.3638,62.3918,69460.0
2023-08-22 15:10:00,67.06,67.18,67.06,67.09,94322.0,62.3918,62.5034,62.3918,62.4197,94322.0
2023-08-22 15:20:00,67.09,67.17,67.07,67.12,84249.0,62.4197,62.4941,62.4011,62.4476,84249.0
2023-08-22 15:30:00,67.12,67.13,67.0,67.03,118611.0,62.4476,62.4569,62.3359,62.3638,118611.0
2023-08-22 15:40:00,67.03,67.14,67.01,67.02,123080.0,62.3638,62.4662,62.3452,62.3545,123080.0
2023-08-22 15:50:00,67.01,67.17,67.01,67.07,558477.0,62.3452,62.4941,62.3452,62.4011,558477.0
2023-08-23 09:30:00,67.23,67.48,67.0,67.26,271967.0,62.5499,62.7825,62.3359,62.5778,271967.0
2023-08-23 09:40:00,67.26,67.32,67.01,67.06,131651.0,62.5778,62.6337,62.3452,62.3918,131651.0
2023-08-23 09:50:00,67.06,67.09,66.8,66.93,156948.0,62.3918,62.4197,62.1499,62.2708,156948.0
2023-08-23 10:00:00,66.93,67.1,66.91,67.0,154792.0,62.2708,62.429,62.2522,62.3359,154792.0
2023-08-23 10:10:00,67.01,67.07,66.89,67.03,218651.0,62.3452,62.4011,62.2336,62.3638,218651.0
2023-08-23 10:20:00,67.05,67.05,66.8,66.84,152604.0,62.3825,62.3825,62.1499,62.1871,152604.0
2023-08-23 10:30:00,66.83,66.84,66.61,66.61,132753.0,62.1778,62.1871,61.9731,61.9731,132753.0
2023-08-23 10:40:00,66.61,66.62,66.46,66.47,219862.0,61.9731,61.9824,61.8335,61.8428,219862.0
2023-08-23 10:50:00,66.46,66.5,66.37,66.4,112435.0,61.8335,61.8707,61.7498,61.7777,112435.0
2023-08-23 11:00:00,66.4,66.42,66.24,66.26,219577.0,61.7777,61.7963,61.6288,61.6474,219577.0
2023-08-23 11:10:00,66.26,66.36,66.22,66.25,140038.0,61.6474,61.7405,61.6102,61.6381,140038.0
2023-08-23 11:20:00,66.25,66.3,66.17,66.27,108827.0,61.6381,61.6847,61.5637,61.6568,108827.0
2023-08-23 11:30:00,66.27,66.31,66.17,66.23,145200.0,61.6568,61.694,61.5637,61.6195,145200.0
2023-08-23 11:40:00,66.23,66.26,66.11,66.21,103426.0,61.6195,61.6474,61.5079,61.6009,103426.0
2023-08-23 11:50:00,66.22,66.22,66.08,66.09,110406.0,61.6102,61.6102,61.48,61.4893,110406.0
2023-08-23 12:00:00,66.09,66.22,66.06,66.13,123685.0,61.4893,61.6102,61.4614,61.5265,123685.0
2023-08-23 12:10:00,66.13,66.19,66.07,66.07,91221.0,61.5265,61.5823,61.4707,61.4707,91221.0
2023-08-23 12:20:00,66.08,66.11,66.03,66.06,137602.0,61.48,61.5079,61.4335,61.4614,137602.0
2023-08-23 12:30:00,66.06,66.21,66.04,66.15,92406.0,61.4614,61.6009,61.4428,61.5451,92406.0
2023-08-23 12:40:00,66.15,66.25,66.15,66.2,123650.0,61.5451,61.6381,61.5451,61.5916,123650.0
2023-08-23 12:50:00,66.2,66.22,66.16,66.21,98440.0,61.5916,61.6102,61.5544,61.6009,98440.0
2023-08-23 13:00:00,66.2,66.25,66.19,66.23,74697.0,61.5916,61.6381,61.5823,61.6195,74697.0
2023-08-23 13:10:00,66.23,66.28,66.19,66.27,86587.0,61.6195,61.6661,61.5823,61.6568,86587.0
2023-08-23 13:20:00,66.28,66.34,66.25,66.27,67643.0,61.6661,61.7219,61.6381,61.6568,67643.0
2023-08-23 13:30:00,66.27,66.3,66.21,66.24,101489.0,61.6568,61.6847,61.6009,61.6288,101489.0
2023-08-23 13:40:00,66.24,66.3,66.23,66.27,89848.0,61.6288,61.6847,61.6195,61.6568,89848.0
2023-08-23 13:50:00,66.27,66.32,66.21,66.27,91002.0,61.6568,61.7033,61.6009,61.6568,91002.0
2023-08-23 14:00:00,66.26,66.3,66.22,66.28,133421.0,61.6474,61.6847,61.6102,61.6661,133421.0
2023-08-23 14:10:00,66.28,66.43,66.25,66.42,130068.0,61.6661,61.8056,61.6381,61.7963,130068.0
2023-08-23 14:20:00,66.42,66.47,66.34,66.36,117291.0,61.7963,61.8428,61.7219,61.7405,117291.0
2023-08-23 14:30:00,66.37,66.38,66.28,66.3,114820.0,61.7498,61.7591,61.6661,61.6847,114820.0
2023-08-23 14:40:00,66.29,66.4,66.28,66.3,112589.0,61.6754,61.7777,61.6661,61.6847,112589.0
2023-08-23 14:50:00,66.29,66.32,66.24,66.28,86182.0,61.6754,61.7033,61.6288,61.6661,86182.0
2023-08-23 15:00:00,66.28,66.36,66.25,66.31,87187.0,61.6661,61.7405,61.6381,61.694,87187.0
2023-08-23 15:10:00,66.31,66.33,66.25,66.26,89216.0,61.694,61.7126,61.6381,61.6474,89216.0
2023-08-23 15:20:00,66.27,66.34,66.26,66.3,108514.0,61.6568,61.7219,61.6474,61.6847,108514.0
2023-08-23 15:30:00,66.29,66.29,66.22,66.28,163165.0,61.6754,61.6754,61.6102,61.6661,163165.0
2023-08-23 15:40:00,66.28,66.32,66.21,66.28,189744.0,61.6661,61.7033,61.6009,61.6661,189744.0
2023-08-23 15:50:00,66.29,66.41,66.22,66.41,880643.0,61.6754,61.787,61.6102,61.787,880643.0
2023-08-24 09:30:00,66.28,66.68,66.17,66.61,484503.0,61.6661,62.0382,61.5637,61.9731,484503.0
2023-08-24 09:40:00,66.6,66.76,66.44,66.72,222594.0,61.9638,62.1126,61.8149,62.0754,222594.0
2023-08-24 09:50:00,66.71,67.14,66.66,67.1,201127.0,62.0661,62.4662,62.0196,62.429,201127.0
2023-08-24 10:00:00,67.11,67.14,66.88,66.9,207871.0,62.4383,62.4662,62.2243,62.2429,207871.0
2023-08-24 10:10:00,66.91,66.92,66.73,66.91,84777.0,62.2522,62.2615,62.0847,62.2522,84777.0
2023-08-24 10:20:00,66.92,67.14,66.89,67.12,75893.0,62.2615,62.4662,62.2336,62.4476,75893.0
2023-08-24 10:30:00,67.12,67.16,67.03,67.12,82421.0,62.4476,62.4848,62.3638,62.4476,82421.0
2023-08-24 10:40:00,67.12,67.13,66.91,66.93,62409.0,62.4476,62.4569,62.2522,62.2708,62409.0
2023-08-24 10:50:00,66.91,66.95,66.85,66.86,88106.0,62.2522,62.2894,62.1964,62.2057,88106.0
2023-08-24 11:00:00,66.88,66.88,66.66,66.82,98471.0,62.2243,62.2243,62.0196,62.1685,98471.0
2023-08-24 11:10:00,66.83,66.83,66.66,66.67,122902.0,62.1778,62.1778,62.0196,62.0289,122902.0
2023-08-24 11:20:00,66.65,66.78,66.63,66.68,75606.0,62.0103,62.1312,61.9917,62.0382,75606.0
2023-08-24 11:30:00,66.68,66.73,66.63,66.68,55479.0,62.0382,62.0847,61.9917,62.0382,55479.0
2023-08-24 11:40:00,66.69,66.8,66.67,66.73,73796.0,62.0475,62.1499,62.0289,62.0847,73796.0
2023-08-24 11:50:00,66.72,66.79,66.68,66.76,80877.0,62.0754,62.1406,62.0382,62.1126,80877.0
2023-08-24 12:00:00,66.76,66.81,66.71,66.76,60769.0,62.1126,62.1592,62.0661,62.1126,60769.0
2023-08-24 12:10:00,66.76,66.83,66.64,66.66,59661.0,62.1126,62.1778,62.001,62.0196,59661.0
2023-08-24 12:20:00,66.66,66.73,66.54,66.54,72946.0,62.0196,62.0847,61.908,61.908,72946.0
2023-08-24 12:30:00,66.52,66.54,66.41,66.45,73162.0,61.8893,61.908,61.787,61.8242,73162.0
2023-08-24 12:40:00,66.43,66.47,66.33,66.34,68017.0,61.8056,61.8428,61.7126,61.7219,68017.0
2023-08-24 12:50:00,66.34,66.39,66.27,66.28,63966.0,61.7219,61.7684,61.6568,61.6661,63966.0
2023-08-24 13:00:00,66.28,66.38,66.27,66.37,62044.0,61.6661,61.7591,61.6568,61.7498,62044.0
2023-08-24 13:10:00,66.37,66.38,66.29,66.36,33437.0,61.7498,61.7591,61.6754,61.7405,33437.0
2023-08-24 13:20:00,66.36,66.37,66.28,66.31,45070.0,61.7405,61.7498,61.6661,61.694,45070.0
2023-08-24 13:30:00,66.31,66.4,66.26,66.39,126035.0,61.694,61.7777,61.6474,61.7684,126035.0
2023-08-24 13:40:00,66.39,66.49,66.39,66.4,47241.0,61.7684,61.8614,61.7684,61.7777,47241.0
2023-08-24 13:50:00,66.4,66.44,66.39,66.41,33554.0,61.7777,61.8149,61.7684,61.787,33554.0
2023-08-24 14:00:00,66.4,66.44,66.3,66.3,56085.0,61.7777,61.8149,61.6847,61.6847,56085.0
2023-08-24 14:10:00,66.29,66.38,66.27,66.28,64289.0,61.6754,61.7591,61.6568,61.6661,64289.0
2023-08-24 14:20:00,66.29,66.38,66.29,66.38,51290.0,61.6754,61.7591,61.6754,61.7591,51290.0
2023-08-24 14:30:00,66.37,66.44,66.37,66.4,57955.0,61.7498,61.8149,61.7498,61.7777,57955.0
2023-08-24 14:40:00,66.41,66.43,66.33,66.37,85479.0,61.787,61.8056,61.7126,61.7498,85479.0
2023-08-24 14:50:00,66.36,66.46,66.36,66.45,62900.0,61.7405,61.8335,61.7405,61.8242,62900.0
2023-08-24 15:00:00,66.44,66.56,66.44,66.55,77386.0,61.8149,61.9266,61.8149,61.9173,77386.0
2023-08-24 15:10:00,66.56,66.6,66.53,66.55,103858.0,61.9266,61.9638,61.8987,61.9173,103858.0
2023-08-24 15:20:00,66.54,66.64,66.54,66.62,63301.0,61.908,62.001,61.908,61.9824,63301.0
2023-08-24 15:30:00,66.63,66.74,66.6,66.62,116984.0,61.9917,62.094,61.9638,61.9824,116984.0
2023-08-24 15:40:00,66.62,66.66,66.53,66.59,116465.0,61.9824,62.0196,61.8987,61.9545,116465.0
2023-08-24 15:50:00,66.58,66.64,66.48,66.49,558386.0,61.9452,62.001,61.8521,61.8614,558386.0
2023-08-25 09:30:00,66.72,66.93,66.55,66.76,277521.0,62.0754,62.2708,61.9173,62.1126,277521.0
2023-08-25 09:40:00,66.75,66.89,66.71,66.87,220978.0,62.1033,62.2336,62.0661,62.215,220978.0
2023-08-25 09:50:00,66.87,66.88,66.67,66.85,150864.0,62.215,62.2243,62.0289,62.1964,150864.0
2023-08-25 10:00:00,66.86,66.97,66.8,66.87,95592.0,62.2057,62.308,62.1499,62.215,95592.0
2023-08-25 10:10:00,66.88,67.02,66.8,66.83,105833.0,62.2243,62.3545,62.1499,62.1778,105833.0
2023-08-25 10:20:00,66.84,66.88,66.64,66.7,163381.0,62.1871,62.2243,62.001,62.0568,163381.0
2023-08-25 10:30:00,66.7,66.84,66.66,66.79,127935.0,62.0568,62.1871,62.0196,62.1406,127935.0
2023-08-25 10:40:00,66.78,66.92,66.76,66.91,74094.0,62.1312,62.2615,62.1126,62.2522,74094.0
2023-08-25 10:50:00,66.91,66.93,66.8,66.91,70873.0,62.2522,62.2708,62.1499,62.2522,70873.0
2023-08-25 11:00:00,66.9,67.18,66.87,67.13,106225.0,62.2429,62.5034,62.215,62.4569,106225.0
2023-08-25 11:10:00,67.13,67.23,67.01,67.03,83939.0,62.4569,62.5499,62.3452,62.3638,83939.0
2023-08-25 11:20:00,67.04,67.28,67.01,67.28,73435.0,62.3731,62.5964,62.3452,62.5964,73435.0
2023-08-25 11:30:00,67.28,67.38,67.24,67.37,110571.0,62.5964,62.6895,62.5592,62.6802,110571.0
2023-08-25 11:40:00,67.36,67.36,67.17,67.27,59424.0,62.6709,62.6709,62.4941,62.5871,59424.0
2023-08-25 11:50:00,67.26,67.31,67.19,67.2,64151.0,62.5778,62.6244,62.5127,62.522,64151.0
2023-08-25 12:00:00,67.2,67.44,67.19,67.29,328965.0,62.522,62.7453,62.5127,62.6057,328965.0
2023-08-25 12:10:00,67.29,67.46,67.28,67.45,120473.0,62.6057,62.7639,62.5964,62.7546,120473.0
2023-08-25 12:20:00,67.45,67.63,67.45,67.63,233541.0,62.7546,62.9221,62.7546,62.9221,233541.0
2023-08-25 12:30:00,67.62,67.62,67.42,67.46,113947.0,62.9128,62.9128,62.7267,62.7639,113947.0
2023-08-25 12:40:00,67.45,67.54,67.41,67.47,152423.0,62.7546,62.8383,62.7174,62.7732,152423.0
2023-08-25 12:50:00,67.47,67.52,67.42,67.49,141380.0,62.7732,62.8197,62.7267,62.7918,141380.0
2023-08-25 13:00:00,67.5,67.59,67.47,67.54,121304.0,62.8011,62.8849,62.7732,62.8383,121304.0
2023-08-25 13:10:00,67.53,67.57,67.45,67.48,50324.0,62.829,62.8663,62.7546,62.7825,50324.0
2023-08-25 13:20:00,67.47,67.48,67.4,67.45,71484.0,62.7732,62.7825,62.7081,62.7546,71484.0
2023-08-25 13:30:00,67.45,67.46,67.36,67.39,65828.0,62.7546,62.7639,62.6709,62.6988,65828.0
2023-08-25 13:40:00,67.39,67.47,67.37,67.43,119687.0,62.6988,62.7732,62.6802,62.736,119687.0
2023-08-25 13:50:00,67.43,67.53,67.42,67.52,48913.0,62.736,62.829,62.7267,62.8197,48913.0
2023-08-25 14:00:00,67.51,67.6,67.49,67.55,186916.0,62.8104,62.8942,62.7918,62.8476,186916.0
2023-08-25 14:10:00,67.54,67.55,67.46,67.49,49393.0,62.8383,62.8476,62.7639,62.7918,49393.0
2023-08-25 14:20:00,67.49,67.55,67.48,67.53,61191.0,62.7918,62.8476,62.7825,62.829,61191.0
2023-08-25 14:30:00,67.54,67.58,67.5,67.56,88634.0,62.8383,62.8756,62.8011,62.857,88634.0
2023-08-25 14:40:00,67.56,67.6,67.53,67.58,78250.0,62.857,62.8942,62.829,62.8756,78250.0
2023-08-25 14:50:00,67.59,67.64,67.57,67.59,69464.0,62.8849,62.9314,62.8663,62.8849,69464.0
2023-08-25 15:00:00,67.6,67.66,67.56,67.59,130738.0,62.8942,62.95,62.857,62.8849,130738.0
2023-08-25 15:10:00,67.59,67.62,67.53,67.56,131237.0,62.8849,62.9128,62.829,62.857,131237.0
2023-08-25 15:20:00,67.57,67.69,67.57,67.67,125803.0,62.8663,62.9779,62.8663,62.9593,125803.0
2023-08-25 15:30:00,67.68,67.71,67.57,67.61,157652.0,62.9686,62.9965,62.8663,62.9035,157652.0
2023-08-25 15:40:00,67.61,67.68,67.52,67.53,241672.0,62.9035,62.9686,62.8197,62.829,241672.0
2023-08-25 15:50:00,67.53,67.54,67.29,67.32,502736.0,62.829,62.8383,62.6057,62.6337,502736.0
2023-08-28 09:30:00,67.93,67.93,67.38,67.62,156715.0,63.2012,63.2012,62.6895,62.9128,156715.0
2023-08-28 09:40:00,67.63,67.83,67.59,67.78,164333.0,62.9221,63.1082,62.8849,63.0616,164333.0
2023-08-28 09:50:00,67.77,67.96,67.73,67.93,116447.0,63.0523,63.2291,63.0151,63.2012,116447.0
2023-08-28 10:00:00,67.92,68.03,67.84,67.84,163871.0,63.1919,63.2942,63.1175,63.1175,163871.0
2023-08-28 10:10:00,67.84,67.85,67.66,67.68,92800.0,63.1175,63.1268,62.95,62.9686,92800.0
2023-08-28 10:20:00,67.69,67.73,67.43,67.51,92588.0,62.9779,63.0151,62.736,62.8104,92588.0
2023-08-28 10:30:00,67.52,67.62,67.51,67.59,89940.0,62.8197,62.9128,62.8104,62.8849,89940.0
2023-08-28 10:40:00,67.59,67.64,67.46,67.48,65704.0,62.8849,62.9314,62.7639,62.7825,65704.0
2023-08-28 10:50:00,67.47,67.59,67.44,67.5,63173.0,62.7732,62.8849,62.7453,62.8011,63173.0
2023-08-28 11:00:00,67.51,67.53,67.36,67.38,130252.0,62.8104,62.829,62.6709,62.6895,130252.0
2023-08-28 11:10:00,67.37,67.43,67.31,67.39,73661.0,62.6802,62.736,62.6244,62.6988,73661.0
2023-08-28 11:20:00,67.39,67.44,67.33,67.37,63478.0,62.6988,62.7453,62.643,62.6802,63478.0
2023-08-28 11:30:00,67.38,67.43,67.23,67.28,90813.0,62.6895,62.736,62.5499,62.5964,90813.0
2023-08-28 11:40:00,67.28,67.3,67.14,67.15,129285.0,62.5964,62.6151,62.4662,62.4755,129285.0
2023-08-28 11:50:00,67.16,67.22,67.09,67.13,150649.0,62.4848,62.5406,62.4197,62.4569,150649.0
2023-08-28 12:00:00,67.13,67.25,67.07,67.17,96269.0,62.4569,62.5685,62.4011,62.4941,96269.0
2023-08-28 12:10:00,67.17,67.26,67.12,67.15,73243.0,62.4941,62.5778,62.4476,62.4755,73243.0
2023-08-28 12:20:00,67.15,67.28,67.13,67.25,72691.0,62.4755,62.5964,62.4569,62.5685,72691.0
2023-08-28 12:30:00,67.24,67.25,67.09,67.12,70566.0,62.5592,62.5685,62.4197,62.4476,70566.0
2023-08-28 12:40:00,67.13,67.24,67.11,67.19,46644.0,62.4569,62.5592,62.4383,62.5127,46644.0
2023-08-28 12:50:00,67.19,67.2,67.14,67.2,69289.0,62.5127,62.522,62.4662,62.522,69289.0
2023-08-28 13:00:00,67.2,67.29,67.19,67.23,73855.0,62.522,62.6057,62.5127,62.5499,73855.0
2023-08-28 13:10:00,67.24,67.26,67.18,67.2,59222.0,62.5592,62.5778,62.5034,62.522,59222.0
2023-08-28 13:20:00,67.21,67.24,67.09,67.13,72325.0,62.5313,62.5592,62.4197,62.4569,72325.0
2023-08-28 13:30:00,67.13,67.19,67.1,67.15,75580.0,62.4569,62.5127,62.429,62.4755,75580.0
2023-08-28 13:40:00,67.16,67.21,67.09,67.12,63955.0,62.4848,62.5313,62.4197,62.4476,63955.0
2023-08-28 13:50:00,67.11,67.15,67.03,67.06,101607.0,62.4383,62.4755,62.3638,62.3918,101607.0
2023-08-28 14:00:00,67.05,67.05,66.96,67.0,105732.0,62.3825,62.3825,62.2987,62.3359,105732.0
2023-08-28 14:10:00,67.0,67.01,66.94,66.94,68623.0,62.3359,62.3452,62.2801,62.2801,68623.0
2023-08-28 14:20:00,66.93,66.98,66.89,66.95,76839.0,62.2708,62.3173,62.2336,62.2894,76839.0
2023-08-28 14:30:00,66.94,67.03,66.94,67.01,106885.0,62.2801,62.3638,62.2801,62.3452,106885.0
2023-08-28 14:40:00,67.01,67.09,67.01,67.03,56956.0,62.3452,62.4197,62.3452,62.3638,56956.0
2023-08-28 14:50:00,67.03,67.1,67.03,67.07,69784.0,62.3638,62.429,62.3638,62.4011,69784.0
2023-08-28 15:00:00,67.07,67.15,67.04,67.13,88999.0,62.4011,62.4755,62.3731,62.4569,88999.0
2023-08-28 15:10:00,67.13,67.13,67.05,67.08,91460.0,62.4569,62.4569,62.3825,62.4104,91460.0
2023-08-28 15:20:00,67.08,67.16,67.02,67.14,156501.0,62.4104,62.4848,62.3545,62.4662,156501.0
2023-08-28 15:30:00,67.14,67.19,67.1,67.13,113658.0,62.4662,62.5127,62.429,62.4569,113658.0
2023-08-28 15:40:00,67.13,67.35,67.1,67.26,150452.0,62.4569,62.6616,62.429,62.5778,150452.0
2023-08-28 15:50:00,67.26,67.3,67.14,67.25,507590.0,62.5778,62.6151,62.4662,62.5685,507590.0
2023-08-29 09:30:00,67.24,67.75,67.24,67.74,167340.0,62.5592,63.0337,62.5592,63.0244,167340.0
2023-08-29 09:40:00,67.75,67.82,67.47,67.51,155956.0,63.0337,63.0989,62.7732,62.8104,155956.0
2023-08-29 09:50:00,67.52,67.57,67.38,67.44,98521.0,62.8197,62.8663,62.6895,62.7453,98521.0
2023-08-29 10:00:00,67.45,67.61,67.27,67.29,121103.0,62.7546,62.9035,62.5871,62.6057,121103.0
2023-08-29 10:10:00,67.29,67.3,67.12,67.22,181646.0,62.6057,62.6151,62.4476,62.5406,181646.0
2023-08-29 10:20:00,67.22,67.38,67.17,67.28,389650.0,62.5406,62.6895,62.4941,62.5964,389650.0
2023-08-29 10:30:00,67.28,67.32,67.14,67.16,125803.0,62.5964,62.6337,62.4662,62.4848,125803.0
2023-08-29 10:40:00,67.15,67.17,66.93,66.94,115921.0,62.4755,62.4941,62.2708,62.2801,115921.0
2023-08-29 10:50:00,66.95,66.99,66.86,66.94,113869.0,62.2894,62.3266,62.2057,62.2801,113869.0
2023-08-29 11:00:00,66.93,66.94,66.79,66.89,92245.0,62.2708,62.2801,62.1406,62.2336,92245.0
2023-08-29 11:10:00,66.89,66.96,66.81,66.84,81888.0,62.2336,62.2987,62.1592,62.1871,81888.0
2023-08-29 11:20:00,66.84,66.9,66.75,66.86,111202.0,62.1871,62.2429,62.1033,62.2057,111202.0
2023-08-29 11:30:00,66.87,66.99,66.85,66.97,106948.0,62.215,62.3266,62.1964,62.308,106948.0
2023-08-29 11:40:00,66.97,67.19,66.93,67.09,83022.0,62.308,62.5127,62.2708,62.4197,83022.0
2023-08-29 11:50:00,67.07,67.2,67.07,67.13,104606.0,62.4011,62.522,62.4011,62.4569,104606.0
2023-08-29 12:00:00,67.15,67.32,67.14,67.3,72840.0,62.4755,62.6337,62.4662,62.6151,72840.0
2023-08-29 12:10:00,67.31,67.36,67.24,67.33,67018.0,62.6244,62.6709,62.5592,62.643,67018.0
2023-08-29 12:20:00,67.33,67.47,67.32,67.44,63484.0,62.643,62.7732,62.6337,62.7453,63484.0
2023-08-29 12:30:00,67.45,67.46,67.33,67.41,73206.0,62.7546,62.7639,62.643,62.7174,73206.0
2023-08-29 12:40:00,67.39,67.41,67.3,67.34,80714.0,62.6988,62.7174,62.6151,62.6523,80714.0
2023-08-29 12:50:00,67.34,67.38,67.25,67.29,78697.0,62.6523,62.6895,62.5685,62.6057,78697.0
2023-08-29 13:00:00,67.3,67.38,67.27,67.36,59127.0,62.6151,62.6895,62.5871,62.6709,59127.0
2023-08-29 13:10:00,67.37,67.38,67.3,67.31,57009.0,62.6802,62.6895,62.6151,62.6244,57009.0
2023-08-29 13:20:00,67.31,67.37,67.27,67.31,91346.0,62.6244,62.6802,62.5871,62.6244,91346.0
2023-08-29 13:30:00,67.31,67.32,67.2,67.28,120350.0,62.6244,62.6337,62.522,62.5964,120350.0
2023-08-29 13:40:00,67.28,67.31,67.24,67.25,73587.0,62.5964,62.6244,62.5592,62.5685,73587.0
2023-08-29 13:50:00,67.26,67.27,67.09,67.15,155181.0,62.5778,62.5871,62.4197,62.4755,155181.0
2023-08-29 14:00:00,67.15,67.19,67.1,67.17,100785.0,62.4755,62.5127,62.429,62.4941,100785.0
2023-08-29 14:10:00,67.17,67.21,67.06,67.08,84818.0,62.4941,62.5313,62.3918,62.4104,84818.0
2023-08-29 14:20:00,67.08,67.1,66.86,66.92,153861.0,62.4104,62.429,62.2057,62.2615,153861.0
2023-08-29 14:30:00,66.91,66.98,66.87,66.87,112485.0,62.2522,62.3173,62.215,62.215,112485.0
2023-08-29 14:40:00,66.87,66.92,66.82,66.85,248818.0,62.215,62.2615,62.1685,62.1964,248818.0
2023-08-29 14:50:00,66.84,66.85,66.75,66.79,200807.0,62.1871,62.1964,62.1033,62.1406,200807.0
2023-08-29 15:00:00,66.79,66.79,66.64,66.67,210771.0,62.1406,62.1406,62.001,62.0289,210771.0
2023-08-29 15:10:00,66.67,66.75,66.62,66.75,185258.0,62.0289,62.1033,61.9824,62.1033,185258.0
2023-08-29 15:20:00,66.74,66.83,66.71,66.8,148642.0,62.094,62.1778,62.0661,62.1499,148642.0
2023-08-29 15:30:00,66.8,66.97,66.79,66.96,155787.0,62.1499,62.308,62.1406,62.2987,155787.0
2023-08-29 15:40:00,66.96,67.16,66.91,67.16,303165.0,62.2987,62.4848,62.2522,62.4848,303165.0
2023-08-29 15:50:00,67.16,67.19,67.07,67.12,556442.0,62.4848,62.5127,62.4011,62.4476,556442.0
2023-08-30 09:30:00,67.33,67.5,67.22,67.31,194174.0,62.643,62.8011,62.5406,62.6244,194174.0
2023-08-30 09:40:00,67.33,67.5,67.33,67.46,72788.0,62.643,62.8011,62.643,62.7639,72788.0
2023-08-30 09:50:00,67.47,67.5,67.17,67.29,79757.0,62.7732,62.8011,62.4941,62.6057,79757.0
2023-08-30 10:00:00,67.29,67.46,67.27,67.41,241259.0,62.6057,62.7639,62.5871,62.7174,241259.0
2023-08-30 10:10:00,67.43,67.43,67.19,67.23,70160.0,62.736,62.736,62.5127,62.5499,70160.0
2023-08-30 10:20:00,67.23,67.26,66.93,66.94,87438.0,62.5499,62.5778,62.2708,62.2801,87438.0
2023-08-30 10:30:00,66.95,67.08,66.9,67.01,85331.0,62.2894,62.4104,62.2429,62.3452,85331.0
2023-08-30 10:40:00,67.02,67.07,66.97,67.05,47998.0,62.3545,62.4011,62.308,62.3825,47998.0
2023-08-30 10:50:00,67.04,67.05,66.93,67.04,61522.0,62.3731,62.3825,62.2708,62.3731,61522.0
2023-08-30 11:00:00,67.04,67.06,66.93,66.93,60238.0,62.3731,62.3918,62.2708,62.2708,60238.0
2023-08-30 11:10:00,66.94,67.03,66.92,67.03,67991.0,62.2801,62.3638,62.2615,62.3638,67991.0
2023-08-30 11:20:00,67.04,67.15,67.03,67.14,91160.0,62.3731,62.4755,62.3638,62.4662,91160.0
2023-08-30 11:30:00,67.14,67.17,67.09,67.1,68672.0,62.4662,62.4941,62.4197,62.429,68672.0
2023-08-30 11:40:00,67.1,67.19,67.09,67.12,64105.0,62.429,62.5127,62.4197,62.4476,64105.0
2023-08-30 11:50:00,67.13,67.23,67.12,67.16,43473.0,62.4569,62.5499,62.4476,62.4848,43473.0
2023-08-30 12:00:00,67.15,67.23,67.12,67.17,43821.0,62.4755,62.5499,62.4476,62.4941,43821.0
2023-08-30 12:10:00,67.17,67.2,67.11,67.2,47155.0,62.4941,62.522,62.4383,62.522,47155.0
2023-08-30 12:20:00,67.2,67.23,67.12,67.2,39923.0,62.522,62.5499,62.4476,62.522,39923.0
2023-08-30 12:30:00,67.21,67.24,67.13,67.14,54542.0,62.5313,62.5592,62.4569,62.4662,54542.0
2023-08-30 12:40:00,67.13,67.23,67.12,67.19,53894.0,62.4569,62.5499,62.4476,62.5127,53894.0
2023-08-30 12:50:00,67.19,67.22,67.15,67.22,41245.0,62.5127,62.5406,62.4755,62.5406,41245.0
2023-08-30 13:00:00,67.22,67.27,67.2,67.21,48850.0,62.5406,62.5871,62.522,62.5313,48850.0
2023-08-30 13:10:00,67.21,67.25,67.17,67.2,45352.0,62.5313,62.5685,62.4941,62.522,45352.0
2023-08-30 13:20:00,67.21,67.23,67.16,67.18,49017.0,62.5313,62.5499,62.4848,62.5034,49017.0
2023-08-30 13:30:00,67.18,67.22,67.16,67.17,38228.0,62.5034,62.5406,62.4848,62.4941,38228.0
2023-08-30 13:40:00,67.17,67.21,67.1,67.14,63364.0,62.4941,62.5313,62.429,62.4662,63364.0
2023-08-30 13:50:00,67.13,67.13,67.01,67.05,54689.0,62.4569,62.4569,62.3452,62.3825,54689.0
2023-08-30 14:00:00,67.04,67.07,66.97,67.01,74227.0,62.3731,62.4011,62.308,62.3452,74227.0
2023-08-30 14:10:00,67.01,67.07,66.95,66.95,55931.0,62.3452,62.4011,62.2894,62.2894,55931.0
2023-08-30 14:20:00,66.95,66.98,66.82,66.84,167638.0,62.2894,62.3173,62.1685,62.1871,167638.0
2023-08-30 14:30:00,66.86,66.9,66.76,66.78,135742.0,62.2057,62.2429,62.1126,62.1312,135742.0
2023-08-30 14:40:00,66.78,66.87,66.76,66.79,93715.0,62.1312,62.215,62.1126,62.1406,93715.0
2023-08-30 14:50:00,66.8,66.88,66.78,66.84,91774.0,62.1499,62.2243,62.1312,62.1871,91774.0
2023-08-30 15:00:00,66.84,66.95,66.84,66.94,62470.0,62.1871,62.2894,62.1871,62.2801,62470.0
2023-08-30 15:10:00,66.95,66.97,66.9,66.94,75659.0,62.2894,62.308,62.2429,62.2801,75659.0
2023-08-30 15:20:00,66.94,66.99,66.91,66.98,58962.0,62.2801,62.3266,62.2522,62.3173,58962.0
2023-08-30 15:30:00,66.98,67.01,66.89,66.91,82161.0,62.3173,62.3452,62.2336,62.2522,82161.0
2023-08-30 15:40:00,66.91,66.92,66.84,66.87,96682.0,62.2522,62.2615,62.1871,62.215,96682.0
2023-08-30 15:50:00,66.87,66.89,66.8,66.83,278974.0,62.215,62.2336,62.1499,62.1778,278974.0
2023-08-31 09:30:00,66.83,67.02,66.56,66.61,164500.0,62.1778,62.3545,61.9266,61.9731,164500.0
2023-08-31 09:40:00,66.6,66.77,66.5,66.68,114748.0,61.9638,62.1219,61.8707,62.0382,114748.0
2023-08-31 09:50:00,66.68,66.7,66.53,66.59,107205.0,62.0382,62.0568,61.8987,61.9545,107205.0
2023-08-31 10:00:00,66.56,66.67,66.51,66.58,96525.0,61.9266,62.0289,61.88,61.9452,96525.0
2023-08-31 10:10:00,66.58,66.59,66.41,66.43,126989.0,61.9452,61.9545,61.787,61.8056,126989.0
2023-08-31 10:20:00,66.43,66.49,66.31,66.31,114674.0,61.8056,61.8614,61.694,61.694,114674.0
2023-08-31 10:30:00,66.31,66.37,66.22,66.22,161130.0,61.694,61.7498,61.6102,61.6102,161130.0
2023-08-31 10:40:00,66.23,66.31,66.2,66.28,85982.0,61.6195,61.694,61.5916,61.6661,85982.0
2023-08-31 10:50:00,66.27,66.35,66.2,66.29,72635.0,61.6568,61.7312,61.5916,61.6754,72635.0
2023-08-31 11:00:00,66.28,66.37,66.22,66.35,45397.0,61.6661,61.7498,61.6102,61.7312,45397.0
2023-08-31 11:10:00,66.35,66.36,66.2,66.22,54068.0,61.7312,61.7405,61.5916,61.6102,54068.0
2023-08-31 11:20:00,66.22,66.25,66.15,66.22,127796.0,61.6102,61.6381,61.5451,61.6102,127796.0
2023-08-31 11:30:00,66.22,66.24,66.17,66.2,62393.0,61.6102,61.6288,61.5637,61.5916,62393.0
2023-08-31 11:40:00,66.2,66.26,66.19,66.22,60869.0,61.5916,61.6474,61.5823,61.6102,60869.0
2023-08-31 11:50:00,66.23,66.24,66.11,66.15,61213.0,61.6195,61.6288,61.5079,61.5451,61213.0
2023-08-31 12:00:00,66.15,66.2,66.14,66.17,62509.0,61.5451,61.5916,61.5358,61.5637,62509.0
2023-08-31 12:10:00,66.17,66.2,66.11,66.13,85945.0,61.5637,61.5916,61.5079,61.5265,85945.0
2023-08-31 12:20:00,66.13,66.21,66.12,66.18,164211.0,61.5265,61.6009,61.5172,61.573,164211.0
2023-08-31 12:30:00,66.17,66.18,66.05,66.06,94098.0,61.5637,61.573,61.4521,61.4614,94098.0
2023-08-31 12:40:00,66.06,66.09,65.98,66.02,170791.0,61.4614,61.4893,61.3869,61.4242,170791.0
2023-08-31 12:50:00,66.03,66.06,66.01,66.02,107567.0,61.4335,61.4614,61.4149,61.4242,107567.0
2023-08-31 13:00:00,66.03,66.05,65.9,65.92,125663.0,61.4335,61.4521,61.3125,61.3311,125663.0
2023-08-31 13:10:00,65.92,66.0,65.91,65.96,97124.0,61.3311,61.4055,61.3218,61.3683,97124.0
2023-08-31 13:20:00,65.97,66.03,65.96,65.98,44136.0,61.3776,61.4335,61.3683,61.3869,44136.0
2023-08-31 13:30:00,65.98,66.0,65.92,65.96,89002.0,61.3869,61.4055,61.3311,61.3683,89002.0
2023-08-31 13:40:00,65.95,65.98,65.82,65.83,103221.0,61.359,61.3869,61.2381,61.2474,103221.0
2023-08-31 13:50:00,65.83,65.91,65.82,65.89,114590.0,61.2474,61.3218,61.2381,61.3032,114590.0
2023-08-31 14:00:00,65.9,66.0,65.89,65.92,101177.0,61.3125,61.4055,61.3032,61.3311,101177.0
2023-08-31 14:10:00,65.92,66.0,65.9,65.96,99644.0,61.3311,61.4055,61.3125,61.3683,99644.0
2023-08-31 14:20:00,65.95,65.99,65.88,65.9,104715.0,61.359,61.3962,61.2939,61.3125,104715.0
2023-08-31 14:30:00,65.89,65.92,65.69,65.7,168903.0,61.3032,61.3311,61.1171,61.1264,168903.0
2023-08-31 14:40:00,65.7,65.7,65.5,65.51,143300.0,61.1264,61.1264,60.9404,60.9497,143300.0
2023-08-31 14:50:00,65.51,65.53,65.45,65.53,134329.0,60.9497,60.9683,60.8938,60.9683,134329.0
2023-08-31 15:00:00,65.53,65.58,65.51,65.52,94881.0,60.9683,61.0148,60.9497,60.959,94881.0
2023-08-31 15:10:00,65.53,65.53,65.39,65.48,168220.0,60.9683,60.9683,60.838,60.9217,168220.0
2023-08-31 15:20:00,65.48,65.5,65.38,65.49,150052.0,60.9217,60.9404,60.8287,60.9311,150052.0
2023-08-31 15:30:00,65.49,65.53,65.33,65.36,235099.0,60.9311,60.9683,60.7822,60.8101,235099.0
2023-08-31 15:40:00,65.36,65.51,65.35,65.47,324173.0,60.8101,60.9497,60.8008,60.9124,324173.0
2023-08-31 15:50:00,65.46,65.48,65.13,65.16,1117315.0,60.9031,60.9217,60.5961,60.624,1117315.0
2023-09-01 09:30:00,65.4,65.72,65.39,65.7,268518.0,60.8473,61.145,60.838,61.1264,268518.0
2023-09-01 09:40:00,65.7,65.94,65.56,65.88,209782.0,61.1264,61.3497,60.9962,61.2939,209782.0
2023-09-01 09:50:00,65.88,65.88,65.64,65.72,91552.0,61.2939,61.2939,61.0706,61.145,91552.0
2023-09-01 10:00:00,65.7,65.74,65.6,65.7,185402.0,61.1264,61.1636,61.0334,61.1264,185402.0
2023-09-01 10:10:00,65.7,65.93,65.67,65.91,145560.0,61.1264,61.3404,61.0985,61.3218,145560.0
2023-09-01 10:20:00,65.92,65.95,65.67,65.75,99608.0,61.3311,61.359,61.0985,61.173,99608.0
2023-09-01 10:30:00,65.75,65.76,65.67,65.7,89892.0,61.173,61.1823,61.0985,61.1264,89892.0
2023-09-01 10:40:00,65.7,65.83,65.64,65.73,109804.0,61.1264,61.2474,61.0706,61.1543,109804.0
2023-09-01 10:50:00,65.73,65.83,65.71,65.8,77751.0,61.1543,61.2474,61.1357,61.2195,77751.0
2023-09-01 11:00:00,65.81,65.85,65.75,65.82,59731.0,61.2288,61.266,61.173,61.2381,59731.0
2023-09-01 11:10:00,65.81,65.83,65.68,65.75,126407.0,61.2288,61.2474,61.1078,61.173,126407.0
2023-09-01 11:20:00,65.74,65.78,65.56,65.58,152992.0,61.1636,61.2009,60.9962,61.0148,152992.0
2023-09-01 11:30:00,65.59,65.64,65.48,65.54,133699.0,61.0241,61.0706,60.9217,60.9776,133699.0
2023-09-01 11:40:00,65.53,65.61,65.48,65.48,111413.0,60.9683,61.0427,60.9217,60.9217,111413.0
2023-09-01 11:50:00,65.48,65.53,65.41,65.44,102980.0,60.9217,60.9683,60.8566,60.8845,102980.0
2023-09-01 12:00:00,65.44,65.53,65.42,65.48,49353.0,60.8845,60.9683,60.8659,60.9217,49353.0
2023-09-01 12:10:00,65.48,65.57,65.46,65.53,57633.0,60.9217,61.0055,60.9031,60.9683,57633.0
2023-09-01 12:20:00,65.53,65.59,65.51,65.53,56794.0,60.9683,61.0241,60.9497,60.9683,56794.0
2023-09-01 12:30:00,65.54,65.57,65.45,65.45,73089.0,60.9776,61.0055,60.8938,60.8938,73089.0
2023-09-01 12:40:00,65.44,65.54,65.44,65.53,41292.0,60.8845,60.9776,60.8845,60.9683,41292.0
2023-09-01 12:50:00,65.53,65.59,65.5,65.52,62506.0,60.9683,61.0241,60.9404,60.959,62506.0
2023-09-01 13:00:00,65.52,65.62,65.49,65.59,87588.0,60.959,61.052,60.9311,61.0241,87588.0
2023-09-01 13:10:00,65.59,65.59,65.51,65.55,44957.0,61.0241,61.0241,60.9497,60.9869,44957.0
2023-09-01 13:20:00,65.56,65.56,65.49,65.5,68022.0,60.9962,60.9962,60.9311,60.9404,68022.0
2023-09-01 13:30:00,65.5,65.57,65.49,65.55,60254.0,60.9404,61.0055,60.9311,60.9869,60254.0
2023-09-01 13:40:00,65.55,65.55,65.47,65.48,57618.0,60.9869,60.9869,60.9124,60.9217,57618.0
2023-09-01 13:50:00,65.48,65.51,65.45,65.48,55398.0,60.9217,60.9497,60.8938,60.9217,55398.0
2023-09-01 14:00:00,65.48,65.51,65.44,65.47,71158.0,60.9217,60.9497,60.8845,60.9124,71158.0
2023-09-01 14:10:00,65.47,65.55,65.46,65.55,55751.0,60.9124,60.9869,60.9031,60.9869,55751.0
2023-09-01 14:20:00,65.54,65.59,65.49,65.59,64840.0,60.9776,61.0241,60.9311,61.0241,64840.0
2023-09-01 14:30:00,65.59,65.66,65.51,65.66,73355.0,61.0241,61.0892,60.9497,61.0892,73355.0
2023-09-01 14:40:00,65.66,65.67,65.6,65.64,96082.0,61.0892,61.0985,61.0334,61.0706,96082.0
2023-09-01 14:50:00,65.63,65.71,65.63,65.67,77996.0,61.0613,61.1357,61.0613,61.0985,77996.0
2023-09-01 15:00:00,65.67,65.69,65.6,65.67,60499.0,61.0985,61.1171,61.0334,61.0985,60499.0
2023-09-01 15:10:00,65.67,65.74,65.61,65.62,98522.0,61.0985,61.1636,61.0427,61.052,98522.0
2023-09-01 15:20:00,65.62,65.74,65.62,65.73,86874.0,61.052,61.1636,61.052,61.1543,86874.0
2023-09-01 15:30:00,65.72,65.8,65.68,65.8,163838.0,61.145,61.2195,61.1078,61.2195,163838.0
2023-09-01 15:40:00,65.8,65.82,65.68,65.72,155859.0,61.2195,61.2381,61.1078,61.145,155859.0
2023-09-01 15:50:00,65.71,65.79,65.63,65.68,540888.0,61.1357,61.2102,61.0613,61.1078,540888.0
2023-09-05 09:30:00,65.58,66.07,65.48,66.06,331930.0,61.0148,61.4707,60.9217,61.4614,331930.0
2023-09-05 09:40:00,66.07,66.39,66.05,66.29,213969.0,61.4707,61.7684,61.4521,61.6754,213969.0
2023-09-05 09:50:00,66.28,66.51,66.22,66.41,145209.0,61.6661,61.88,61.6102,61.787,145209.0
2023-09-05 10:00:00,66.42,66.53,66.36,66.37,182962.0,61.7963,61.8987,61.7405,61.7498,182962.0
2023-09-05 10:10:00,66.38,66.5,66.25,66.32,164330.0,61.7591,61.8707,61.6381,61.7033,164330.0
2023-09-05 10:20:00,66.32,66.38,66.22,66.31,122254.0,61.7033,61.7591,61.6102,61.694,122254.0
2023-09-05 10:30:00,66.31,66.31,66.05,66.16,128328.0,61.694,61.694,61.4521,61.5544,128328.0
2023-09-05 10:40:00,66.15,66.25,66.09,66.21,120063.0,61.5451,61.6381,61.4893,61.6009,120063.0
2023-09-05 10:50:00,66.2,66.21,66.04,66.13,87044.0,61.5916,61.6009,61.4428,61.5265,87044.0
2023-09-05 11:00:00,66.13,66.16,65.98,66.05,105361.0,61.5265,61.5544,61.3869,61.4521,105361.0
2023-09-05 11:10:00,66.03,66.05,65.79,65.87,92556.0,61.4335,61.4521,61.2102,61.2846,92556.0
2023-09-05 11:20:00,65.87,65.93,65.8,65.92,88575.0,61.2846,61.3404,61.2195,61.3311,88575.0
2023-09-05 11:30:00,65.91,66.07,65.91,66.03,186968.0,61.3218,61.4707,61.3218,61.4335,186968.0
2023-09-05 11:40:00,66.02,66.06,65.94,66.04,54609.0,61.4242,61.4614,61.3497,61.4428,54609.0
2023-09-05 11:50:00,66.05,66.22,66.04,66.22,75282.0,61.4521,61.6102,61.4428,61.6102,75282.0
2023-09-05 12:00:00,66.22,66.32,66.19,66.31,81313.0,61.6102,61.7033,61.5823,61.694,81313.0
2023-09-05 12:10:00,66.31,66.32,66.18,66.25,49971.0,61.694,61.7033,61.573,61.6381,49971.0
2023-09-05 12:20:00,66.24,66.28,66.14,66.16,55883.0,61.6288,61.6661,61.5358,61.5544,55883.0
2023-09-05 12:30:00,66.16,66.18,66.1,66.13,77779.0,61.5544,61.573,61.4986,61.5265,77779.0
2023-09-05 12:40:00,66.13,66.16,66.05,66.06,86922.0,61.5265,61.5544,61.4521,61.4614,86922.0
2023-09-05 12:50:00,66.05,66.13,66.02,66.03,53602.0,61.4521,61.5265,61.4242,61.4335,53602.0
2023-09-05 13:00:00,66.04,66.07,66.0,66.05,73872.0,61.4428,61.4707,61.4055,61.4521,73872.0
2023-09-05 13:10:00,66.05,66.07,65.95,65.98,101037.0,61.4521,61.4707,61.359,61.3869,101037.0
2023-09-05 13:20:00,65.98,66.01,65.89,65.91,61891.0,61.3869,61.4149,61.3032,61.3218,61891.0
2023-09-05 13:30:00,65.92,65.94,65.84,65.92,78709.0,61.3311,61.3497,61.2567,61.3311,78709.0
2023-09-05 13:40:00,65.92,65.97,65.84,65.92,65824.0,61.3311,61.3776,61.2567,61.3311,65824.0
2023-09-05 13:50:00,65.91,65.92,65.86,65.9,64888.0,61.3218,61.3311,61.2753,61.3125,64888.0
2023-09-05 14:00:00,65.89,65.9,65.78,65.83,66500.0,61.3032,61.3125,61.2009,61.2474,66500.0
2023-09-05 14:10:00,65.83,65.87,65.78,65.79,107627.0,61.2474,61.2846,61.2009,61.2102,107627.0
2023-09-05 14:20:00,65.79,65.8,65.75,65.78,72781.0,61.2102,61.2195,61.173,61.2009,72781.0
2023-09-05 14:30:00,65.78,65.86,65.75,65.86,82299.0,61.2009,61.2753,61.173,61.2753,82299.0
2023-09-05 14:40:00,65.85,65.94,65.82,65.89,114332.0,61.266,61.3497,61.2381,61.3032,114332.0
2023-09-05 14:50:00,65.88,65.91,65.79,65.82,76796.0,61.2939,61.3218,61.2102,61.2381,76796.0
2023-09-05 15:00:00,65.83,65.84,65.73,65.82,86666.0,61.2474,61.2567,61.1543,61.2381,86666.0
2023-09-05 15:10:00,65.81,65.84,65.73,65.77,105945.0,61.2288,61.2567,61.1543,61.1916,105945.0
2023-09-05 15:20:00,65.78,65.79,65.71,65.75,140274.0,61.2009,61.2102,61.1357,61.173,140274.0
2023-09-05 15:30:00,65.75,65.77,65.66,65.73,218370.0,61.173,61.1916,61.0892,61.1543,218370.0
2023-09-05 15:40:00,65.72,65.78,65.69,65.7,223603.0,61.145,61.2009,61.1171,61.1264,223603.0
2023-09-05 15:50:00,65.69,65.71,65.59,65.61,602406.0,61.1171,61.1357,61.0241,61.0427,602406.0
2023-09-06 09:30:00,65.41,65.93,65.27,65.7,369565.0,60.8566,61.3404,60.7264,61.1264,369565.0
2023-09-06 09:40:00,65.7,65.87,65.6,65.65,188112.0,61.1264,61.2846,61.0334,61.0799,188112.0
2023-09-06 09:50:00,65.65,65.74,65.5,65.54,119203.0,61.0799,61.1636,60.9404,60.9776,119203.0
2023-09-06 10:00:00,65.53,65.84,65.52,65.75,99113.0,60.9683,61.2567,60.959,61.173,99113.0
2023-09-06 10:10:00,65.74,65.87,65.69,65.7,80418.0,61.1636,61.2846,61.1171,61.1264,80418.0
2023-09-06 10:20:00,65.7,65.7,65.57,65.66,107125.0,61.1264,61.1264,61.0055,61.0892,107125.0
2023-09-06 10:30:00,65.66,65.74,65.57,65.64,56889.0,61.0892,61.1636,61.0055,61.0706,56889.0
2023-09-06 10:40:00,65.64,65.66,65.56,65.62,61285.0,61.0706,61.0892,60.9962,61.052,61285.0
2023-09-06 10:50:00,65.62,65.74,65.59,65.7,97886.0,61.052,61.1636,61.0241,61.1264,97886.0
2023-09-06 11:00:00,65.71,65.87,65.68,65.84,59066.0,61.1357,61.2846,61.1078,61.2567,59066.0
2023-09-06 11:10:00,65.85,65.97,65.81,65.91,73980.0,61.266,61.3776,61.2288,61.3218,73980.0
2023-09-06 11:20:00,65.9,65.97,65.82,65.9,130117.0,61.3125,61.3776,61.2381,61.3125,130117.0
2023-09-06 11:30:00,65.89,65.91,65.81,65.82,73314.0,61.3032,61.3218,61.2288,61.2381,73314.0
2023-09-06 11:40:00,65.82,65.86,65.68,65.73,52569.0,61.2381,61.2753,61.1078,61.1543,52569.0
2023-09-06 11:50:00,65.75,65.76,65.68,65.7,73126.0,61.173,61.1823,61.1078,61.1264,73126.0
2023-09-06 12:00:00,65.7,65.71,65.6,65.63,126272.0,61.1264,61.1357,61.0334,61.0613,126272.0
2023-09-06 12:10:00,65.64,65.67,65.6,65.63,92956.0,61.0706,61.0985,61.0334,61.0613,92956.0
2023-09-06 12:20:00,65.63,65.67,65.62,65.65,86924.0,61.0613,61.0985,61.052,61.0799,86924.0
2023-09-06 12:30:00,65.65,65.74,65.6,65.67,97795.0,61.0799,61.1636,61.0334,61.0985,97795.0
2023-09-06 12:40:00,65.67,65.68,65.6,65.62,59391.0,61.0985,61.1078,61.0334,61.052,59391.0
2023-09-06 12:50:00,65.62,65.67,65.61,65.66,115181.0,61.052,61.0985,61.0427,61.0892,115181.0
2023-09-06 13:00:00,65.65,65.66,65.53,65.53,64625.0,61.0799,61.0892,60.9683,60.9683,64625.0
2023-09-06 13:10:00,65.53,65.71,65.52,65.63,141591.0,60.9683,61.1357,60.959,61.0613,141591.0
2023-09-06 13:20:00,65.63,65.68,65.53,65.54,79915.0,61.0613,61.1078,60.9683,60.9776,79915.0
2023-09-06 13:30:00,65.54,65.58,65.49,65.51,68394.0,60.9776,61.0148,60.9311,60.9497,68394.0
2023-09-06 13:40:00,65.5,65.51,65.44,65.48,71387.0,60.9404,60.9497,60.8845,60.9217,71387.0
2023-09-06 13:50:00,65.48,65.56,65.42,65.53,64558.0,60.9217,60.9962,60.8659,60.9683,64558.0
2023-09-06 14:00:00,65.53,65.61,65.49,65.6,93277.0,60.9683,61.0427,60.9311,61.0334,93277.0
2023-09-06 14:10:00,65.61,65.62,65.57,65.6,98653.0,61.0427,61.052,61.0055,61.0334,98653.0
2023-09-06 14:20:00,65.6,65.63,65.56,65.56,100528.0,61.0334,61.0613,60.9962,60.9962,100528.0
2023-09-06 14:30:00,65.56,65.63,65.53,65.62,76464.0,60.9962,61.0613,60.9683,61.052,76464.0
2023-09-06 14:40:00,65.62,65.65,65.6,65.63,69182.0,61.052,61.0799,61.0334,61.0613,69182.0
2023-09-06 14:50:00,65.64,65.69,65.62,65.67,133381.0,61.0706,61.1171,61.052,61.0985,133381.0
2023-09-06 15:00:00,65.68,65.7,65.62,65.62,108597.0,61.1078,61.1264,61.052,61.052,108597.0
2023-09-06 15:10:00,65.63,65.67,65.6,65.64,115079.0,61.0613,61.0985,61.0334,61.0706,115079.0
2023-09-06 15:20:00,65.64,65.64,65.5,65.53,210385.0,61.0706,61.0706,60.9404,60.9683,210385.0
2023-09-06 15:30:00,65.53,65.61,65.49,65.61,205282.0,60.9683,61.0427,60.9311,61.0427,205282.0
2023-09-06 15:40:00,65.61,65.69,65.52,65.67,216340.0,61.0427,61.1171,60.959,61.0985,216340.0
2023-09-06 15:50:00,65.67,65.68,65.5,65.51,832669.0,61.0985,61.1078,60.9404,60.9497,832669.0
2023-09-07 09:30:00,65.65,66.17,65.65,65.88,155745.0,61.0799,61.5637,61.0799,61.2939,155745.0
2023-09-07 09:40:00,65.88,66.09,65.88,66.05,179084.0,61.2939,61.4893,61.2939,61.4521,179084.0
2023-09-07 09:50:00,66.06,66.09,65.74,65.82,103123.0,61.4614,61.4893,61.1636,61.2381,103123.0
2023-09-07 10:00:00,65.81,65.94,65.71,65.72,61363.0,61.2288,61.3497,61.1357,61.145,61363.0
2023-09-07 10:10:00,65.72,65.72,65.23,65.24,89069.0,61.145,61.145,60.6891,60.6985,89069.0
2023-09-07 10:20:00,65.25,65.38,65.17,65.36,146641.0,60.7078,60.8287,60.6333,60.8101,146641.0
2023-09-07 10:30:00,65.36,65.36,65.19,65.28,149047.0,60.8101,60.8101,60.6519,60.7357,149047.0
2023-09-07 10:40:00,65.27,65.27,65.07,65.14,131708.0,60.7264,60.7264,60.5403,60.6054,131708.0
2023-09-07 10:50:00,65.14,65.16,65.05,65.14,93791.0,60.6054,60.624,60.5217,60.6054,93791.0
2023-09-07 11:00:00,65.14,65.31,65.12,65.31,92701.0,60.6054,60.7636,60.5868,60.7636,92701.0
2023-09-07 11:10:00,65.31,65.44,65.3,65.42,74358.0,60.7636,60.8845,60.7543,60.8659,74358.0
2023-09-07 11:20:00,65.42,65.52,65.42,65.5,66948.0,60.8659,60.959,60.8659,60.9404,66948.0
2023-09-07 11:30:00,65.5,65.6,65.48,65.59,68956.0,60.9404,61.0334,60.9217,61.0241,68956.0
2023-09-07 11:40:00,65.59,65.78,65.58,65.67,102519.0,61.0241,61.2009,61.0148,61.0985,102519.0
2023-09-07 11:50:00,65.66,65.67,65.58,65.61,64540.0,61.0892,61.0985,61.0148,61.0427,64540.0
2023-09-07 12:00:00,65.59,65.67,65.55,65.65,68990.0,61.0241,61.0985,60.9869,61.0799,68990.0
2023-09-07 12:10:00,65.65,65.7,65.53,65.68,59508.0,61.0799,61.1264,60.9683,61.1078,59508.0
2023-09-07 12:20:00,65.69,65.76,65.63,65.73,143119.0,61.1171,61.1823,61.0613,61.1543,143119.0
2023-09-07 12:30:00,65.74,65.78,65.5,65.6,149936.0,61.1636,61.2009,60.9404,61.0334,149936.0
2023-09-07 12:40:00,65.6,65.65,65.59,65.63,69473.0,61.0334,61.0799,61.0241,61.0613,69473.0
2023-09-07 12:50:00,65.63,65.64,65.47,65.55,66599.0,61.0613,61.0706,60.9124,60.9869,66599.0
2023-09-07 13:00:00,65.55,65.61,65.5,65.53,53701.0,60.9869,61.0427,60.9404,60.9683,53701.0
2023-09-07 13:10:00,65.52,65.6,65.5,65.59,104182.0,60.959,61.0334,60.9404,61.0241,104182.0
2023-09-07 13:20:00,65.59,65.6,65.54,65.58,76787.0,61.0241,61.0334,60.9776,61.0148,76787.0
2023-09-07 13:30:00,65.58,65.62,65.55,65.57,141972.0,61.0148,61.052,60.9869,61.0055,141972.0
2023-09-07 13:40:00,65.57,65.57,65.44,65.5,133855.0,61.0055,61.0055,60.8845,60.9404,133855.0
2023-09-07 13:50:00,65.5,65.55,65.46,65.5,73576.0,60.9404,60.9869,60.9031,60.9404,73576.0
2023-09-07 14:00:00,65.49,65.54,65.48,65.53,72050.0,60.9311,60.9776,60.9217,60.9683,72050.0
2023-09-07 14:10:00,65.53,65.59,65.49,65.59,92453.0,60.9683,61.0241,60.9311,61.0241,92453.0
2023-09-07 14:20:00,65.59,65.65,65.53,65.54,110187.0,61.0241,61.0799,60.9683,60.9776,110187.0
2023-09-07 14:30:00,65.53,65.55,65.42,65.43,86111.0,60.9683,60.9869,60.8659,60.8752,86111.0
2023-09-07 14:40:00,65.42,65.47,65.4,65.43,95815.0,60.8659,60.9124,60.8473,60.8752,95815.0
2023-09-07 14:50:00,65.44,65.44,65.37,65.42,78760.0,60.8845,60.8845,60.8194,60.8659,78760.0
2023-09-07 15:00:00,65.43,65.43,65.26,65.28,81883.0,60.8752,60.8752,60.7171,60.7357,81883.0
2023-09-07 15:10:00,65.27,65.36,65.26,65.34,113662.0,60.7264,60.8101,60.7171,60.7915,113662.0
2023-09-07 15:20:00,65.34,65.38,65.29,65.35,142725.0,60.7915,60.8287,60.745,60.8008,142725.0
2023-09-07 15:30:00,65.35,65.41,65.34,65.39,126387.0,60.8008,60.8566,60.7915,60.838,126387.0
2023-09-07 15:40:00,65.39,65.48,65.38,65.47,149457.0,60.838,60.9217,60.8287,60.9124,149457.0
2023-09-07 15:50:00,65.47,65.61,65.46,65.6,752817.0,60.9124,61.0427,60.9031,61.0334,752817.0
2023-09-08 09:30:00,65.41,65.57,65.15,65.18,199040.0,60.8566,61.0055,60.6147,60.6426,199040.0
2023-09-08 09:40:00,65.17,65.31,65.1,65.24,205504.0,60.6333,60.7636,60.5682,60.6985,205504.0
2023-09-08 09:50:00,65.25,65.5,65.23,65.49,69988.0,60.7078,60.9404,60.6891,60.9311,69988.0
2023-09-08 10:00:00,65.51,65.51,65.41,65.48,82112.0,60.9497,60.9497,60.8566,60.9217,82112.0
2023-09-08 10:10:00,65.46,65.54,65.43,65.49,109368.0,60.9031,60.9776,60.8752,60.9311,109368.0
2023-09-08 10:20:00,65.5,65.68,65.49,65.66,84896.0,60.9404,61.1078,60.9311,61.0892,84896.0
2023-09-08 10:30:00,65.66,65.71,65.6,65.67,118536.0,61.0892,61.1357,61.0334,61.0985,118536.0
2023-09-08 10:40:00,65.67,65.72,65.6,65.62,96171.0,61.0985,61.145,61.0334,61.052,96171.0
2023-09-08 10:50:00,65.62,65.74,65.59,65.7,89178.0,61.052,61.1636,61.0241,61.1264,89178.0
2023-09-08 11:00:00,65.72,65.81,65.69,65.71,62282.0,61.145,61.2288,61.1171,61.1357,62282.0
2023-09-08 11:10:00,65.72,65.76,65.68,65.73,55184.0,61.145,61.1823,61.1078,61.1543,55184.0
2023-09-08 11:20:00,65.74,65.74,65.65,65.72,53791.0,61.1636,61.1636,61.0799,61.145,53791.0
2023-09-08 11:30:00,65.72,65.77,65.65,65.77,83055.0,61.145,61.1916,61.0799,61.1916,83055.0
2023-09-08 11:40:00,65.77,65.78,65.67,65.69,43539.0,61.1916,61.2009,61.0985,61.1171,43539.0
2023-09-08 11:50:00,65.67,65.67,65.57,65.62,59172.0,61.0985,61.0985,61.0055,61.052,59172.0
2023-09-08 12:00:00,65.61,65.68,65.61,65.67,48672.0,61.0427,61.1078,61.0427,61.0985,48672.0
2023-09-08 12:10:00,65.67,65.77,65.66,65.75,71231.0,61.0985,61.1916,61.0892,61.173,71231.0
2023-09-08 12:20:00,65.74,65.8,65.73,65.79,56128.0,61.1636,61.2195,61.1543,61.2102,56128.0
2023-09-08 12:30:00,65.78,65.8,65.72,65.75,58654.0,61.2009,61.2195,61.145,61.173,58654.0
2023-09-08 12:40:00,65.75,65.79,65.69,65.69,84996.0,61.173,61.2102,61.1171,61.1171,84996.0
2023-09-08 12:50:00,65.69,65.69,65.63,65.69,33777.0,61.1171,61.1171,61.0613,61.1171,33777.0
2023-09-08 13:00:00,65.68,65.71,65.62,65.63,47041.0,61.1078,61.1357,61.052,61.0613,47041.0
2023-09-08 13:10:00,65.63,65.66,65.56,65.62,78457.0,61.0613,61.0892,60.9962,61.052,78457.0
2023-09-08 13:20:00,65.62,65.62,65.54,65.58,98631.0,61.052,61.052,60.9776,61.0148,98631.0
2023-09-08 13:30:00,65.57,65.59,65.52,65.58,53620.0,61.0055,61.0241,60.959,61.0148,53620.0
2023-09-08 13:40:00,65.58,65.62,65.55,65.62,62436.0,61.0148,61.052,60.9869,61.052,62436.0
2023-09-08 13:50:00,65.62,65.64,65.55,65.63,48089.0,61.052,61.0706,60.9869,61.0613,48089.0
2023-09-08 14:00:00,65.63,65.72,65.63,65.72,71659.0,61.0613,61.145,61.0613,61.145,71659.0
2023-09-08 14:10:00,65.71,65.75,65.67,65.72,57519.0,61.1357,61.173,61.0985,61.145,57519.0
2023-09-08 14:20:00,65.72,65.72,65.54,65.56,77489.0,61.145,61.145,60.9776,60.9962,77489.0
2023-09-08 14:30:00,65.55,65.56,65.47,65.49,108219.0,60.9869,60.9962,60.9124,60.9311,108219.0
2023-09-08 14:40:00,65.49,65.55,65.44,65.55,104735.0,60.9311,60.9869,60.8845,60.9869,104735.0
2023-09-08 14:50:00,65.54,65.58,65.5,65.57,81424.0,60.9776,61.0148,60.9404,61.0055,81424.0
2023-09-08 15:00:00,65.56,65.62,65.52,65.55,82490.0,60.9962,61.052,60.959,60.9869,82490.0
2023-09-08 15:10:00,65.55,65.57,65.5,65.53,90366.0,60.9869,61.0055,60.9404,60.9683,90366.0
2023-09-08 15:20:00,65.53,65.63,65.49,65.63,113632.0,60.9683,61.0613,60.9311,61.0613,113632.0
2023-09-08 15:30:00,65.62,65.7,65.61,65.7,133056.0,61.052,61.1264,61.0427,61.1264,133056.0
2023-09-08 15:40:00,65.7,65.79,65.68,65.78,169300.0,61.1264,61.2102,61.1078,61.2009,169300.0
2023-09-08 15:50:00,65.78,65.89,65.74,65.85,637462.0,61.2009,61.3032,61.1636,61.266,637462.0
2023-09-11 09:30:00,65.96,66.25,65.77,66.17,166908.0,61.3683,61.6381,61.1916,61.5637,166908.0
2023-09-11 09:40:00,66.17,66.25,66.11,66.16,101172.0,61.5637,61.6381,61.5079,61.5544,101172.0
2023-09-11 09:50:00,66.16,66.34,66.11,66.25,141773.0,61.5544,61.7219,61.5079,61.6381,141773.0
2023-09-11 10:00:00,66.27,66.28,66.0,66.06,146920.0,61.6568,61.6661,61.4055,61.4614,146920.0
2023-09-11 10:10:00,66.06,66.28,66.03,66.27,165811.0,61.4614,61.6661,61.4335,61.6568,165811.0
2023-09-11 10:20:00,66.27,66.39,66.25,66.35,188206.0,61.6568,61.7684,61.6381,61.7312,188206.0
2023-09-11 10:30:00,66.36,66.46,66.32,66.32,87744.0,61.7405,61.8335,61.7033,61.7033,87744.0
2023-09-11 10:40:00,66.33,66.41,66.25,66.31,112975.0,61.7126,61.787,61.6381,61.694,112975.0
2023-09-11 10:50:00,66.31,66.34,66.26,66.26,82945.0,61.694,61.7219,61.6474,61.6474,82945.0
2023-09-11 11:00:00,66.24,66.27,66.1,66.13,62876.0,61.6288,61.6568,61.4986,61.5265,62876.0
2023-09-11 11:10:00,66.12,66.15,66.02,66.08,92957.0,61.5172,61.5451,61.4242,61.48,92957.0
2023-09-11 11:20:00,66.07,66.1,65.99,66.08,97115.0,61.4707,61.4986,61.3962,61.48,97115.0
2023-09-11 11:30:00,66.07,66.1,65.93,65.95,53753.0,61.4707,61.4986,61.3404,61.359,53753.0
2023-09-11 11:40:00,65.95,65.99,65.88,65.98,85306.0,61.359,61.3962,61.2939,61.3869,85306.0
2023-09-11 11:50:00,65.98,66.06,65.96,66.06,116007.0,61.3869,61.4614,61.3683,61.4614,116007.0
2023-09-11 12:00:00,66.06,66.2,66.03,66.18,78146.0,61.4614,61.5916,61.4335,61.573,78146.0
2023-09-11 12:10:00,66.19,66.27,66.12,66.25,69765.0,61.5823,61.6568,61.5172,61.6381,69765.0
2023-09-11 12:20:00,66.25,66.37,66.23,66.36,57746.0,61.6381,61.7498,61.6195,61.7405,57746.0
2023-09-11 12:30:00,66.36,66.39,66.32,66.36,63236.0,61.7405,61.7684,61.7033,61.7405,63236.0
2023-09-11 12:40:00,66.37,66.38,66.26,66.28,59062.0,61.7498,61.7591,61.6474,61.6661,59062.0
2023-09-11 12:50:00,66.27,66.35,66.25,66.31,78957.0,61.6568,61.7312,61.6381,61.694,78957.0
2023-09-11 13:00:00,66.32,66.32,66.25,66.28,60829.0,61.7033,61.7033,61.6381,61.6661,60829.0
2023-09-11 13:10:00,66.27,66.33,66.26,66.32,49009.0,61.6568,61.7126,61.6474,61.7033,49009.0
2023-09-11 13:20:00,66.31,66.34,66.23,66.23,59882.0,61.694,61.7219,61.6195,61.6195,59882.0
2023-09-11 13:30:00,66.22,66.3,66.21,66.23,88267.0,61.6102,61.6847,61.6009,61.6195,88267.0
2023-09-11 13:40:00,66.23,66.25,66.2,66.21,40178.0,61.6195,61.6381,61.5916,61.6009,40178.0
2023-09-11 13:50:00,66.2,66.2,66.12,66.15,36147.0,61.5916,61.5916,61.5172,61.5451,36147.0
2023-09-11 14:00:00,66.15,66.16,66.1,66.15,46741.0,61.5451,61.5544,61.4986,61.5451,46741.0
2023-09-11 14:10:00,66.15,66.18,66.13,66.16,46001.0,61.5451,61.573,61.5265,61.5544,46001.0
2023-09-11 14:20:00,66.16,66.17,66.13,66.15,66866.0,61.5544,61.5637,61.5265,61.5451,66866.0
2023-09-11 14:30:00,66.15,68.63,66.15,68.12,2019911.0,61.5451,63.8525,61.5451,63.378,2019911.0
2023-09-11 14:40:00,68.1,68.88,67.86,68.5,2181880.0,63.3594,64.0851,63.1361,63.7315,2181880.0
2023-09-11 14:50:00,68.48,68.63,67.94,68.06,962766.0,63.7129,63.8525,63.2105,63.3221,962766.0
2023-09-11 15:00:00,68.05,68.99,68.02,68.85,667844.0,63.3128,64.1874,63.2849,64.0572,667844.0
2023-09-11 15:10:00,68.83,68.96,68.5,68.62,506322.0,64.0385,64.1595,63.7315,63.8432,506322.0
2023-09-11 15:20:00,68.62,68.94,68.6,68.81,439856.0,63.8432,64.1409,63.8246,64.0199,439856.0
2023-09-11 15:30:00,68.81,68.95,68.47,68.63,647519.0,64.0199,64.1502,63.7036,63.8525,647519.0
2023-09-11 15:40:00,68.61,68.74,68.5,68.57,409857.0,63.8339,63.9548,63.7315,63.7966,409857.0
2023-09-11 15:50:00,68.56,68.81,68.5,68.75,1645434.0,63.7873,64.0199,63.7315,63.9641,1645434.0
2023-09-12 09:30:00,69.1,70.0,69.0,69.18,1250427.0,64.2897,65.1271,64.1967,64.3642,1250427.0
2023-09-12 09:40:00,69.18,69.21,68.83,68.86,589521.0,64.3642,64.3921,64.0385,64.0665,589521.0
2023-09-12 09:50:00,68.86,69.33,68.84,69.33,202331.0,64.0665,64.5037,64.0478,64.5037,202331.0
2023-09-12 10:00:00,69.33,69.52,69.05,69.08,367958.0,64.5037,64.6805,64.2432,64.2711,367958.0
2023-09-12 10:10:00,69.08,69.44,69.06,69.44,160359.0,64.2711,64.6061,64.2525,64.6061,160359.0
2023-09-12 10:20:00,69.44,69.64,69.32,69.62,238946.0,64.6061,64.7922,64.4944,64.7735,238946.0
2023-09-12 10:30:00,69.63,69.81,69.61,69.81,326192.0,64.7829,64.9503,64.7642,64.9503,326192.0
2023-09-12 10:40:00,69.82,70.24,69.69,70.07,440860.0,64.9596,65.3504,64.8387,65.1922,440860.0
2023-09-12 10:50:00,70.08,70.26,70.03,70.07,227574.0,65.2015,65.369,65.155,65.1922,227574.0
2023-09-12 11:00:00,70.07,70.5,70.06,70.37,240022.0,65.1922,65.5923,65.1829,65.4713,240022.0
2023-09-12 11:10:00,70.37,70.39,70.26,70.3,304211.0,65.4713,65.4899,65.369,65.4062,304211.0
2023-09-12 11:20:00,70.29,70.75,70.29,70.67,510471.0,65.3969,65.8249,65.3969,65.7505,510471.0
2023-09-12 11:30:00,70.67,70.71,70.57,70.6,185005.0,65.7505,65.7877,65.6574,65.6853,185005.0
2023-09-12 11:40:00,70.6,70.63,70.51,70.54,133937.0,65.6853,65.7132,65.6016,65.6295,133937.0
2023-09-12 11:50:00,70.56,70.64,70.54,70.59,120976.0,65.6481,65.7225,65.6295,65.676,120976.0
2023-09-12 12:00:00,70.59,70.61,70.31,70.34,135530.0,65.676,65.6946,65.4155,65.4434,135530.0
2023-09-12 12:10:00,70.34,70.45,70.27,70.38,186402.0,65.4434,65.5458,65.3783,65.4806,186402.0
2023-09-12 12:20:00,70.38,70.46,70.34,70.45,80042.0,65.4806,65.5551,65.4434,65.5458,80042.0
2023-09-12 12:30:00,70.45,70.53,70.43,70.52,80990.0,65.5458,65.6202,65.5272,65.6109,80990.0
2023-09-12 12:40:00,70.52,70.6,70.48,70.58,160246.0,65.6109,65.6853,65.5737,65.6667,160246.0
2023-09-12 12:50:00,70.58,70.81,70.58,70.64,185233.0,65.6667,65.8807,65.6667,65.7225,185233.0
2023-09-12 13:00:00,70.63,70.71,70.61,70.66,98138.0,65.7132,65.7877,65.6946,65.7412,98138.0
2023-09-12 13:10:00,70.66,70.79,70.64,70.78,107699.0,65.7412,65.8621,65.7225,65.8528,107699.0
2023-09-12 13:20:00,70.77,70.86,70.72,70.83,117687.0,65.8435,65.9272,65.797,65.8993,117687.0
2023-09-12 13:30:00,70.81,70.92,70.8,70.88,147657.0,65.8807,65.9831,65.8714,65.9458,147657.0
2023-09-12 13:40:00,70.88,70.91,70.75,70.78,214572.0,65.9458,65.9737,65.8249,65.8528,214572.0
2023-09-12 13:50:00,70.79,70.88,70.66,70.69,309403.0,65.8621,65.9458,65.7412,65.7691,309403.0
2023-09-12 14:00:00,70.69,70.75,70.48,70.73,218479.0,65.7691,65.8249,65.5737,65.8063,218479.0
2023-09-12 14:10:00,70.74,70.83,70.67,70.77,108376.0,65.8156,65.8993,65.7505,65.8435,108376.0
2023-09-12 14:20:00,70.78,70.88,70.74,70.78,140499.0,65.8528,65.9458,65.8156,65.8528,140499.0
2023-09-12 14:30:00,70.78,70.8,70.62,70.65,128395.0,65.8528,65.8714,65.7039,65.7318,128395.0
2023-09-12 14:40:00,70.65,70.66,70.53,70.54,112083.0,65.7318,65.7412,65.6202,65.6295,112083.0
2023-09-12 14:50:00,70.53,70.58,70.44,70.46,131301.0,65.6202,65.6667,65.5365,65.5551,131301.0
2023-09-12 15:00:00,70.46,70.47,70.32,70.37,134450.0,65.5551,65.5644,65.4248,65.4713,134450.0
2023-09-12 15:10:00,70.37,70.44,70.34,70.37,118544.0,65.4713,65.5365,65.4434,65.4713,118544.0
2023-09-12 15:20:00,70.37,70.54,70.36,70.54,160852.0,65.4713,65.6295,65.462,65.6295,160852.0
2023-09-12 15:30:00,70.54,70.68,70.52,70.56,249550.0,65.6295,65.7598,65.6109,65.6481,249550.0
2023-09-12 15:40:00,70.56,70.61,70.48,70.61,298517.0,65.6481,65.6946,65.5737,65.6946,298517.0
2023-09-12 15:50:00,70.61,70.75,70.5,70.53,1131522.0,65.6946,65.8249,65.5923,65.6202,1131522.0
2023-09-13 09:30:00,70.7,71.4,70.7,71.02,297835.0,65.7784,66.4296,65.7784,66.0761,297835.0
2023-09-13 09:40:00,71.02,71.43,70.94,71.36,257892.0,66.0761,66.4575,66.0017,66.3924,257892.0
2023-09-13 09:50:00,71.36,71.48,71.28,71.34,194690.0,66.3924,66.5041,66.318,66.3738,194690.0
2023-09-13 10:00:00,71.34,71.39,71.08,71.13,320358.0,66.3738,66.4203,66.1319,66.1784,320358.0
2023-09-13 10:10:00,71.14,71.17,70.92,70.97,216144.0,66.1877,66.2156,65.9831,66.0296,216144.0
2023-09-13 10:20:00,70.97,71.01,70.69,70.79,161318.0,66.0296,66.0668,65.7691,65.8621,161318.0
2023-09-13 10:30:00,70.78,70.91,70.74,70.76,136859.0,65.8528,65.9737,65.8156,65.8342,136859.0
2023-09-13 10:40:00,70.76,71.0,70.73,70.95,215883.0,65.8342,66.0575,65.8063,66.011,215883.0
2023-09-13 10:50:00,70.95,71.0,70.89,70.98,76150.0,66.011,66.0575,65.9551,66.0389,76150.0
2023-09-13 11:00:00,70.98,70.98,70.67,70.73,125902.0,66.0389,66.0389,65.7505,65.8063,125902.0
2023-09-13 11:10:00,70.73,70.85,70.65,70.85,161998.0,65.8063,65.9179,65.7318,65.9179,161998.0
2023-09-13 11:20:00,70.84,70.86,70.72,70.76,184630.0,65.9086,65.9272,65.797,65.8342,184630.0
2023-09-13 11:30:00,70.76,70.78,70.68,70.72,67173.0,65.8342,65.8528,65.7598,65.797,67173.0
2023-09-13 11:40:00,70.72,70.87,70.67,70.83,81966.0,65.797,65.9365,65.7505,65.8993,81966.0
2023-09-13 11:50:00,70.81,70.87,70.77,70.85,138276.0,65.8807,65.9365,65.8435,65.9179,138276.0
2023-09-13 12:00:00,70.85,70.99,70.82,70.88,233436.0,65.9179,66.0482,65.89,65.9458,233436.0
2023-09-13 12:10:00,70.87,70.97,70.81,70.95,129904.0,65.9365,66.0296,65.8807,66.011,129904.0
2023-09-13 12:20:00,70.95,70.99,70.89,70.97,110653.0,66.011,66.0482,65.9551,66.0296,110653.0
2023-09-13 12:30:00,70.98,70.99,70.8,70.81,198726.0,66.0389,66.0482,65.8714,65.8807,198726.0
2023-09-13 12:40:00,70.81,70.83,70.74,70.8,79369.0,65.8807,65.8993,65.8156,65.8714,79369.0
2023-09-13 12:50:00,70.8,70.9,70.78,70.86,148184.0,65.8714,65.9644,65.8528,65.9272,148184.0
2023-09-13 13:00:00,70.86,70.93,70.85,70.91,111632.0,65.9272,65.9924,65.9179,65.9737,111632.0
2023-09-13 13:10:00,70.91,70.95,70.86,70.88,106446.0,65.9737,66.011,65.9272,65.9458,106446.0
2023-09-13 13:20:00,70.87,70.89,70.76,70.78,93282.0,65.9365,65.9551,65.8342,65.8528,93282.0
2023-09-13 13:30:00,70.78,70.79,70.56,70.57,102468.0,65.8528,65.8621,65.6481,65.6574,102468.0
2023-09-13 13:40:00,70.58,70.73,70.52,70.67,169999.0,65.6667,65.8063,65.6109,65.7505,169999.0
2023-09-13 13:50:00,70.66,70.76,70.65,70.75,78312.0,65.7412,65.8342,65.7318,65.8249,78312.0
2023-09-13 14:00:00,70.75,70.76,70.59,70.64,138791.0,65.8249,65.8342,65.676,65.7225,138791.0
2023-09-13 14:10:00,70.62,70.66,70.5,70.5,209095.0,65.7039,65.7412,65.5923,65.5923,209095.0
2023-09-13 14:20:00,70.5,70.51,70.4,70.45,116420.0,65.5923,65.6016,65.4993,65.5458,116420.0
2023-09-13 14:30:00,70.45,70.46,70.32,70.34,187724.0,65.5458,65.5551,65.4248,65.4434,187724.0
2023-09-13 14:40:00,70.34,70.42,70.25,70.42,166291.0,65.4434,65.5179,65.3597,65.5179,166291.0
2023-09-13 14:50:00,70.42,70.47,70.31,70.45,156515.0,65.5179,65.5644,65.4155,65.5458,156515.0
2023-09-13 15:00:00,70.46,70.47,70.32,70.36,143801.0,65.5551,65.5644,65.4248,65.462,143801.0
2023-09-13 15:10:00,70.36,70.43,70.33,70.39,148506.0,65.462,65.5272,65.4341,65.4899,148506.0
2023-09-13 15:20:00,70.39,70.41,70.3,70.35,134431.0,65.4899,65.5086,65.4062,65.4527,134431.0
2023-09-13 15:30:00,70.35,70.42,70.33,70.38,242989.0,65.4527,65.5179,65.4341,65.4806,242989.0
2023-09-13 15:40:00,70.39,70.43,70.29,70.33,373858.0,65.4899,65.5272,65.3969,65.4341,373858.0
2023-09-13 15:50:00,70.31,70.32,70.16,70.25,995044.0,65.4155,65.4248,65.276,65.3597,995044.0
2023-09-14 09:30:00,70.71,71.03,70.61,70.66,217400.0,65.7877,66.0854,65.6946,65.7412,217400.0
2023-09-14 09:40:00,70.65,70.67,70.42,70.44,140198.0,65.7318,65.7505,65.5179,65.5365,140198.0
2023-09-14 09:50:00,70.45,70.76,70.45,70.68,204306.0,65.5458,65.8342,65.5458,65.7598,204306.0
2023-09-14 10:00:00,70.69,70.71,70.14,70.21,138458.0,65.7691,65.7877,65.2573,65.3225,138458.0
2023-09-14 10:10:00,70.2,70.39,70.2,70.33,118394.0,65.3132,65.4899,65.3132,65.4341,118394.0
2023-09-14 10:20:00,70.32,70.32,70.15,70.24,93270.0,65.4248,65.4248,65.2667,65.3504,93270.0
2023-09-14 10:30:00,70.23,70.35,70.17,70.32,137471.0,65.3411,65.4527,65.2853,65.4248,137471.0
2023-09-14 10:40:00,70.3,70.37,70.18,70.3,162903.0,65.4062,65.4713,65.2946,65.4062,162903.0
2023-09-14 10:50:00,70.3,70.32,70.08,70.25,85945.0,65.4062,65.4248,65.2015,65.3597,85945.0
2023-09-14 11:00:00,70.26,70.29,70.18,70.23,120557.0,65.369,65.3969,65.2946,65.3411,120557.0
2023-09-14 11:10:00,70.23,70.32,70.16,70.18,84014.0,65.3411,65.4248,65.276,65.2946,84014.0
2023-09-14 11:20:00,70.15,70.16,69.98,70.13,112143.0,65.2667,65.276,65.1085,65.248,112143.0
2023-09-14 11:30:00,70.13,70.33,70.1,70.32,70017.0,65.248,65.4341,65.2201,65.4248,70017.0
2023-09-14 11:40:00,70.33,70.4,70.23,70.26,109325.0,65.4341,65.4993,65.3411,65.369,109325.0
2023-09-14 11:50:00,70.26,70.28,70.16,70.17,52350.0,65.369,65.3876,65.276,65.2853,52350.0
2023-09-14 12:00:00,70.17,70.2,70.02,70.03,152219.0,65.2853,65.3132,65.1457,65.155,152219.0
2023-09-14 12:10:00,70.03,70.16,70.01,70.12,84334.0,65.155,65.276,65.1364,65.2387,84334.0
2023-09-14 12:20:00,70.12,70.22,70.11,70.21,94577.0,65.2387,65.3318,65.2294,65.3225,94577.0
2023-09-14 12:30:00,70.21,70.32,70.21,70.31,33665.0,65.3225,65.4248,65.3225,65.4155,33665.0
2023-09-14 12:40:00,70.31,70.32,70.19,70.29,43672.0,65.4155,65.4248,65.3039,65.3969,43672.0
2023-09-14 12:50:00,70.3,70.34,70.23,70.27,43395.0,65.4062,65.4434,65.3411,65.3783,43395.0
2023-09-14 13:00:00,70.26,70.33,70.26,70.31,52498.0,65.369,65.4341,65.369,65.4155,52498.0
2023-09-14 13:10:00,70.33,70.36,70.3,70.31,31303.0,65.4341,65.462,65.4062,65.4155,31303.0
2023-09-14 13:20:00,70.31,70.35,70.25,70.34,80092.0,65.4155,65.4527,65.3597,65.4434,80092.0
2023-09-14 13:30:00,70.34,70.37,70.3,70.32,65730.0,65.4434,65.4713,65.4062,65.4248,65730.0
2023-09-14 13:40:00,70.33,70.37,70.3,70.34,68541.0,65.4341,65.4713,65.4062,65.4434,68541.0
2023-09-14 13:50:00,70.34,70.42,70.34,70.38,61032.0,65.4434,65.5179,65.4434,65.4806,61032.0
2023-09-14 14:00:00,70.38,70.47,70.37,70.45,117721.0,65.4806,65.5644,65.4713,65.5458,117721.0
2023-09-14 14:10:00,70.45,70.53,70.43,70.51,104355.0,65.5458,65.6202,65.5272,65.6016,104355.0
2023-09-14 14:20:00,70.51,70.52,70.44,70.45,89148.0,65.6016,65.6109,65.5365,65.5458,89148.0
2023-09-14 14:30:00,70.46,70.55,70.44,70.52,90504.0,65.5551,65.6388,65.5365,65.6109,90504.0
2023-09-14 14:40:00,70.52,70.54,70.39,70.41,82102.0,65.6109,65.6295,65.4899,65.5086,82102.0
2023-09-14 14:50:00,70.4,70.5,70.37,70.48,81052.0,65.4993,65.5923,65.4713,65.5737,81052.0
2023-09-14 15:00:00,70.48,70.54,70.46,70.52,173814.0,65.5737,65.6295,65.5551,65.6109,173814.0
2023-09-14 15:10:00,70.52,70.52,70.37,70.41,169288.0,65.6109,65.6109,65.4713,65.5086,169288.0
2023-09-14 15:20:00,70.41,70.45,70.18,70.2,174741.0,65.5086,65.5458,65.2946,65.3132,174741.0
2023-09-14 15:30:00,70.2,70.21,70.0,70.02,153103.0,65.3132,65.3225,65.1271,65.1457,153103.0
2023-09-14 15:40:00,70.02,70.09,70.0,70.06,211097.0,65.1457,65.2108,65.1271,65.1829,211097.0
2023-09-14 15:50:00,70.07,70.11,69.79,69.97,1200145.0,65.1922,65.2294,64.9317,65.0992,1200145.0
2023-09-15 09:30:00,70.01,70.83,69.92,70.71,959470.0,65.1364,65.8993,65.0527,65.7877,959470.0
2023-09-15 09:40:00,70.72,70.8,70.51,70.52,115202.0,65.797,65.8714,65.6016,65.6109,115202.0
2023-09-15 09:50:00,70.51,70.62,70.48,70.56,81612.0,65.6016,65.7039,65.5737,65.6481,81612.0
2023-09-15 10:00:00,70.57,70.7,70.48,70.5,100140.0,65.6574,65.7784,65.5737,65.5923,100140.0
2023-09-15 10:10:00,70.5,70.52,70.33,70.36,79219.0,65.5923,65.6109,65.4341,65.462,79219.0
2023-09-15 10:20:00,70.36,70.6,70.3,70.59,103412.0,65.462,65.6853,65.4062,65.676,103412.0
2023-09-15 10:30:00,70.59,70.66,70.47,70.61,80040.0,65.676,65.7412,65.5644,65.6946,80040.0
2023-09-15 10:40:00,70.61,70.64,70.52,70.64,84857.0,65.6946,65.7225,65.6109,65.7225,84857.0
2023-09-15 10:50:00,70.64,70.66,70.52,70.57,51306.0,65.7225,65.7412,65.6109,65.6574,51306.0
2023-09-15 11:00:00,70.59,70.74,70.49,70.72,96925.0,65.676,65.8156,65.583,65.797,96925.0
2023-09-15 11:10:00,70.71,70.83,70.66,70.78,156893.0,65.7877,65.8993,65.7412,65.8528,156893.0
2023-09-15 11:20:00,70.78,71.0,70.77,70.98,238626.0,65.8528,66.0575,65.8435,66.0389,238626.0
2023-09-15 11:30:00,70.97,71.09,70.96,71.08,131062.0,66.0296,66.1412,66.0203,66.1319,131062.0
2023-09-15 11:40:00,71.08,71.18,71.06,71.18,117680.0,66.1319,66.225,66.1133,66.225,117680.0
2023-09-15 11:50:00,71.18,71.28,71.15,71.24,141154.0,66.225,66.318,66.197,66.2808,141154.0
2023-09-15 12:00:00,71.23,71.24,71.06,71.17,95239.0,66.2715,66.2808,66.1133,66.2156,95239.0
2023-09-15 12:10:00,71.17,71.19,71.09,71.14,71507.0,66.2156,66.2343,66.1412,66.1877,71507.0
2023-09-15 12:20:00,71.14,71.16,71.01,71.03,102960.0,66.1877,66.2063,66.0668,66.0854,102960.0
2023-09-15 12:30:00,71.03,71.05,70.97,71.0,82365.0,66.0854,66.104,66.0296,66.0575,82365.0
2023-09-15 12:40:00,71.0,71.07,70.91,70.95,55372.0,66.0575,66.1226,65.9737,66.011,55372.0
2023-09-15 12:50:00,70.95,70.96,70.87,70.87,68786.0,66.011,66.0203,65.9365,65.9365,68786.0
2023-09-15 13:00:00,70.88,70.88,70.68,70.78,57953.0,65.9458,65.9458,65.7598,65.8528,57953.0
2023-09-15 13:10:00,70.78,70.78,70.59,70.6,55097.0,65.8528,65.8528,65.676,65.6853,55097.0
2023-09-15 13:20:00,70.6,70.64,70.55,70.61,105704.0,65.6853,65.7225,65.6388,65.6946,105704.0
2023-09-15 13:30:00,70.61,70.78,70.56,70.76,92596.0,65.6946,65.8528,65.6481,65.8342,92596.0
2023-09-15 13:40:00,70.76,70.87,70.72,70.84,79398.0,65.8342,65.9365,65.797,65.9086,79398.0
2023-09-15 13:50:00,70.84,70.85,70.64,70.73,99602.0,65.9086,65.9179,65.7225,65.8063,99602.0
2023-09-15 14:00:00,70.73,70.73,70.67,70.69,53176.0,65.8063,65.8063,65.7505,65.7691,53176.0
2023-09-15 14:10:00,70.69,70.73,70.59,70.66,49796.0,65.7691,65.8063,65.676,65.7412,49796.0
2023-09-15 14:20:00,70.67,70.68,70.59,70.63,47048.0,65.7505,65.7598,65.676,65.7132,47048.0
2023-09-15 14:30:00,70.62,70.65,70.56,70.62,62610.0,65.7039,65.7318,65.6481,65.7039,62610.0
2023-09-15 14:40:00,70.64,70.86,70.64,70.83,71729.0,65.7225,65.9272,65.7225,65.8993,71729.0
2023-09-15 14:50:00,70.83,70.97,70.82,70.87,172548.0,65.8993,66.0296,65.89,65.9365,172548.0
2023-09-15 15:00:00,70.86,70.88,70.72,70.86,156356.0,65.9272,65.9458,65.797,65.9272,156356.0
2023-09-15 15:10:00,70.86,70.91,70.7,70.72,148493.0,65.9272,65.9737,65.7784,65.797,148493.0
2023-09-15 15:20:00,70.72,70.78,70.69,70.77,167265.0,65.797,65.8528,65.7691,65.8435,167265.0
2023-09-15 15:30:00,70.77,70.83,70.69,70.7,250899.0,65.8435,65.8993,65.7691,65.7784,250899.0
2023-09-15 15:40:00,70.69,70.83,70.65,70.76,369000.0,65.7691,65.8993,65.7318,65.8342,369000.0
2023-09-15 15:50:00,70.74,71.01,70.69,71.0,1338560.0,65.8156,66.0668,65.7691,66.0575,1338560.0
2023-09-18 09:30:00,70.93,70.99,70.64,70.81,319088.0,65.9924,66.0482,65.7225,65.8807,319088.0
2023-09-18 09:40:00,70.83,70.87,70.49,70.5,266444.0,65.8993,65.9365,65.583,65.5923,266444.0
2023-09-18 09:50:00,70.5,70.62,70.31,70.44,400613.0,65.5923,65.7039,65.4155,65.5365,400613.0
2023-09-18 10:00:00,70.42,70.6,70.38,70.59,213158.0,65.5179,65.6853,65.4806,65.676,213158.0
2023-09-18 10:10:00,70.59,70.62,70.48,70.5,234365.0,65.676,65.7039,65.5737,65.5923,234365.0
2023-09-18 10:20:00,70.5,70.77,70.46,70.77,186681.0,65.5923,65.8435,65.5551,65.8435,186681.0
2023-09-18 10:30:00,70.78,70.84,70.67,70.78,268977.0,65.8528,65.9086,65.7505,65.8528,268977.0
2023-09-18 10:40:00,70.79,70.88,70.79,70.81,125309.0,65.8621,65.9458,65.8621,65.8807,125309.0
2023-09-18 10:50:00,70.81,70.89,70.71,70.72,97248.0,65.8807,65.9551,65.7877,65.797,97248.0
2023-09-18 11:00:00,70.72,70.72,70.6,70.67,152266.0,65.797,65.797,65.6853,65.7505,152266.0
2023-09-18 11:10:00,70.68,70.82,70.65,70.81,67678.0,65.7598,65.89,65.7318,65.8807,67678.0
2023-09-18 11:20:00,70.8,70.83,70.79,70.81,62533.0,65.8714,65.8993,65.8621,65.8807,62533.0
2023-09-18 11:30:00,70.81,70.95,70.81,70.92,89331.0,65.8807,66.011,65.8807,65.9831,89331.0
2023-09-18 11:40:00,70.92,71.01,70.9,70.9,79604.0,65.9831,66.0668,65.9644,65.9644,79604.0
2023-09-18 11:50:00,70.9,70.92,70.79,70.83,80519.0,65.9644,65.9831,65.8621,65.8993,80519.0
2023-09-18 12:00:00,70.83,70.97,70.8,70.93,132440.0,65.8993,66.0296,65.8714,65.9924,132440.0
2023-09-18 12:10:00,70.89,71.01,70.88,71.0,59021.0,65.9551,66.0668,65.9458,66.0575,59021.0
2023-09-18 12:20:00,71.0,71.0,70.84,70.84,59895.0,66.0575,66.0575,65.9086,65.9086,59895.0
2023-09-18 12:30:00,70.84,70.98,70.83,70.89,59452.0,65.9086,66.0389,65.8993,65.9551,59452.0
2023-09-18 12:40:00,70.9,70.92,70.84,70.88,53090.0,65.9644,65.9831,65.9086,65.9458,53090.0
2023-09-18 12:50:00,70.88,70.95,70.85,70.91,65354.0,65.9458,66.011,65.9179,65.9737,65354.0
2023-09-18 13:00:00,70.91,70.98,70.86,70.86,85999.0,65.9737,66.0389,65.9272,65.9272,85999.0
2023-09-18 13:10:00,70.86,70.94,70.85,70.91,105448.0,65.9272,66.0017,65.9179,65.9737,105448.0
2023-09-18 13:20:00,70.91,70.97,70.89,70.96,45109.0,65.9737,66.0296,65.9551,66.0203,45109.0
2023-09-18 13:30:00,70.95,71.04,70.94,71.03,55729.0,66.011,66.0947,66.0017,66.0854,55729.0
2023-09-18 13:40:00,71.03,71.03,70.99,71.01,45132.0,66.0854,66.0854,66.0482,66.0668,45132.0
2023-09-18 13:50:00,71.02,71.02,70.99,71.01,81268.0,66.0761,66.0761,66.0482,66.0668,81268.0
2023-09-18 14:00:00,71.0,71.08,70.99,71.06,76333.0,66.0575,66.1319,66.0482,66.1133,76333.0
2023-09-18 14:10:00,71.06,71.1,71.01,71.05,87347.0,66.1133,66.1505,66.0668,66.104,87347.0
2023-09-18 14:20:00,71.05,71.07,71.01,71.04,63094.0,66.104,66.1226,66.0668,66.0947,63094.0
2023-09-18 14:30:00,71.05,71.05,70.99,71.01,48212.0,66.104,66.104,66.0482,66.0668,48212.0
2023-09-18 14:40:00,71.01,71.02,70.99,70.99,137574.0,66.0668,66.0761,66.0482,66.0482,137574.0
2023-09-18 14:50:00,71.0,71.02,70.62,70.66,277181.0,66.0575,66.0761,65.7039,65.7412,277181.0
2023-09-18 15:00:00,70.67,70.88,70.52,70.83,434445.0,65.7505,65.9458,65.6109,65.8993,434445.0
2023-09-18 15:10:00,70.83,70.94,70.75,70.76,311344.0,65.8993,66.0017,65.8249,65.8342,311344.0
2023-09-18 15:20:00,70.76,70.79,70.66,70.67,202691.0,65.8342,65.8621,65.7412,65.7505,202691.0
2023-09-18 15:30:00,70.67,70.8,70.65,70.74,184097.0,65.7505,65.8714,65.7318,65.8156,184097.0
2023-09-18 15:40:00,70.76,70.79,70.72,70.73,279243.0,65.8342,65.8621,65.797,65.8063,279243.0
2023-09-18 15:50:00,70.73,70.81,70.56,70.78,1093005.0,65.8063,65.8807,65.6481,65.8528,1093005.0
2023-09-19 09:30:00,70.98,71.8,70.92,71.66,507227.0,66.0389,66.8018,65.9831,66.6715,507227.0
2023-09-19 09:40:00,71.66,72.06,71.53,71.98,250279.0,66.6715,67.0437,66.5506,66.9693,250279.0
2023-09-19 09:50:00,71.98,72.27,71.97,72.2,306468.0,66.9693,67.2391,66.96,67.1739,306468.0
2023-09-19 10:00:00,72.19,72.2,71.69,71.74,215721.0,67.1646,67.1739,66.6994,66.746,215721.0
2023-09-19 10:10:00,71.74,72.08,71.68,71.95,263144.0,66.746,67.0623,66.6901,66.9414,263144.0
2023-09-19 10:20:00,71.93,71.93,71.74,71.85,127534.0,66.9227,66.9227,66.746,66.8483,127534.0
2023-09-19 10:30:00,71.85,71.99,71.77,71.79,134968.0,66.8483,66.9786,66.7739,66.7925,134968.0
2023-09-19 10:40:00,71.81,71.83,71.53,71.58,179586.0,66.8111,66.8297,66.5506,66.5971,179586.0
2023-09-19 10:50:00,71.58,71.64,71.44,71.46,74866.0,66.5971,66.6529,66.4669,66.4855,74866.0
2023-09-19 11:00:00,71.44,71.46,71.26,71.36,84059.0,66.4669,66.4855,66.2994,66.3924,84059.0
2023-09-19 11:10:00,71.35,71.36,71.15,71.15,88680.0,66.3831,66.3924,66.197,66.197,88680.0
2023-09-19 11:20:00,71.16,71.27,71.12,71.27,92705.0,66.2063,66.3087,66.1691,66.3087,92705.0
2023-09-19 11:30:00,71.27,71.52,71.21,71.5,143903.0,66.3087,66.5413,66.2529,66.5227,143903.0
2023-09-19 11:40:00,71.51,71.52,71.28,71.4,103958.0,66.532,66.5413,66.318,66.4296,103958.0
2023-09-19 11:50:00,71.4,71.5,71.3,71.44,181312.0,66.4296,66.5227,66.3366,66.4669,181312.0
2023-09-19 12:00:00,71.42,71.47,71.26,71.34,69130.0,66.4482,66.4948,66.2994,66.3738,69130.0
2023-09-19 12:10:00,71.33,71.35,71.25,71.32,88517.0,66.3645,66.3831,66.2901,66.3552,88517.0
2023-09-19 12:20:00,71.31,71.34,71.24,71.28,66487.0,66.3459,66.3738,66.2808,66.318,66487.0
2023-09-19 12:30:00,71.28,71.34,71.24,71.32,60176.0,66.318,66.3738,66.2808,66.3552,60176.0
2023-09-19 12:40:00,71.31,71.37,71.26,71.29,254482.0,66.3459,66.4017,66.2994,66.3273,254482.0
2023-09-19 12:50:00,71.29,71.36,71.15,71.36,177984.0,66.3273,66.3924,66.197,66.3924,177984.0
2023-09-19 13:00:00,71.34,71.55,71.34,71.55,159955.0,66.3738,66.5692,66.3738,66.5692,159955.0
2023-09-19 13:10:00,71.55,71.61,71.4,71.45,135268.0,66.5692,66.625,66.4296,66.4762,135268.0
2023-09-19 13:20:00,71.45,71.47,71.38,71.46,50806.0,66.4762,66.4948,66.411,66.4855,50806.0
2023-09-19 13:30:00,71.45,71.46,71.36,71.4,49910.0,66.4762,66.4855,66.3924,66.4296,49910.0
2023-09-19 13:40:00,71.4,71.55,71.38,71.52,147661.0,66.4296,66.5692,66.411,66.5413,147661.0
2023-09-19 13:50:00,71.53,71.56,71.37,71.38,96638.0,66.5506,66.5785,66.4017,66.411,96638.0
2023-09-19 14:00:00,71.38,71.47,71.37,71.42,81787.0,66.411,66.4948,66.4017,66.4482,81787.0
2023-09-19 14:10:00,71.42,71.5,71.41,71.45,75167.0,66.4482,66.5227,66.4389,66.4762,75167.0
2023-09-19 14:20:00,71.44,71.53,71.3,71.32,99650.0,66.4669,66.5506,66.3366,66.3552,99650.0
2023-09-19 14:30:00,71.32,71.57,71.3,71.57,139867.0,66.3552,66.5878,66.3366,66.5878,139867.0
2023-09-19 14:40:00,71.57,71.66,71.53,71.63,168695.0,66.5878,66.6715,66.5506,66.6436,168695.0
2023-09-19 14:50:00,71.63,71.64,71.56,71.58,151205.0,66.6436,66.6529,66.5785,66.5971,151205.0
2023-09-19 15:00:00,71.58,71.75,71.56,71.74,185528.0,66.5971,66.7553,66.5785,66.746,185528.0
2023-09-19 15:10:00,71.73,71.79,71.7,71.73,169746.0,66.7367,66.7925,66.7088,66.7367,169746.0
2023-09-19 15:20:00,71.72,71.85,71.71,71.84,124290.0,66.7274,66.8483,66.7181,66.839,124290.0
2023-09-19 15:30:00,71.83,71.92,71.78,71.86,387144.0,66.8297,66.9134,66.7832,66.8576,387144.0
2023-09-19 15:40:00,71.85,72.01,71.83,71.98,307672.0,66.8483,66.9972,66.8297,66.9693,307672.0
2023-09-19 15:50:00,71.97,72.03,71.94,72.0,892826.0,66.96,67.0158,66.932,66.9879,892826.0
2023-09-20 09:30:00,72.25,72.3,71.8,71.9,280424.0,67.2205,67.267,66.8018,66.8948,280424.0
2023-09-20 09:40:00,71.91,71.95,71.68,71.73,113475.0,66.9041,66.9414,66.6901,66.7367,113475.0
2023-09-20 09:50:00,71.76,71.83,71.67,71.79,78227.0,66.7646,66.8297,66.6808,66.7925,78227.0
2023-09-20 10:00:00,71.8,71.89,71.74,71.88,76690.0,66.8018,66.8855,66.746,66.8762,76690.0
2023-09-20 10:10:00,71.89,72.02,71.85,71.94,102482.0,66.8855,67.0065,66.8483,66.932,102482.0
2023-09-20 10:20:00,71.94,72.13,71.94,72.13,105292.0,66.932,67.1088,66.932,67.1088,105292.0
2023-09-20 10:30:00,72.13,72.13,72.0,72.01,47256.0,67.1088,67.1088,66.9879,66.9972,47256.0
2023-09-20 10:40:00,72.02,72.03,71.95,72.02,60642.0,67.0065,67.0158,66.9414,67.0065,60642.0
2023-09-20 10:50:00,72.02,72.1,71.96,72.05,75149.0,67.0065,67.0809,66.9507,67.0344,75149.0
2023-09-20 11:00:00,72.05,72.08,71.97,72.03,90134.0,67.0344,67.0623,66.96,67.0158,90134.0
2023-09-20 11:10:00,72.03,72.11,72.02,72.09,53591.0,67.0158,67.0902,67.0065,67.0716,53591.0
2023-09-20 11:20:00,72.09,72.12,72.0,72.01,72967.0,67.0716,67.0995,66.9879,66.9972,72967.0
2023-09-20 11:30:00,72.01,72.07,71.99,72.01,67386.0,66.9972,67.053,66.9786,66.9972,67386.0
2023-09-20 11:40:00,72.01,72.13,72.01,72.11,65553.0,66.9972,67.1088,66.9972,67.0902,65553.0
2023-09-20 11:50:00,72.1,72.12,72.01,72.04,85974.0,67.0809,67.0995,66.9972,67.0251,85974.0
2023-09-20 12:00:00,72.04,72.05,71.99,72.0,48574.0,67.0251,67.0344,66.9786,66.9879,48574.0
2023-09-20 12:10:00,72.0,72.05,71.97,71.99,52578.0,66.9879,67.0344,66.96,66.9786,52578.0
2023-09-20 12:20:00,71.98,72.09,71.97,72.03,60453.0,66.9693,67.0716,66.96,67.0158,60453.0
2023-09-20 12:30:00,72.04,72.09,71.94,71.97,76453.0,67.0251,67.0716,66.932,66.96,76453.0
2023-09-20 12:40:00,71.96,72.03,71.92,71.96,63492.0,66.9507,67.0158,66.9134,66.9507,63492.0
2023-09-20 12:50:00,71.95,72.06,71.93,72.01,105063.0,66.9414,67.0437,66.9227,66.9972,105063.0
2023-09-20 13:00:00,72.01,72.04,70.46,70.85,1100362.0,66.9972,67.0251,65.5551,65.9179,1100362.0
2023-09-20 13:10:00,70.85,71.49,70.42,71.39,788514.0,65.9179,66.5134,65.5179,66.4203,788514.0
2023-09-20 13:20:00,71.39,71.47,71.08,71.43,210168.0,66.4203,66.4948,66.1319,66.4575,210168.0
2023-09-20 13:30:00,71.43,71.84,71.38,71.78,222417.0,66.4575,66.839,66.411,66.7832,222417.0
2023-09-20 13:40:00,71.77,72.07,71.77,71.83,269112.0,66.7739,67.053,66.7739,66.8297,269112.0
2023-09-20 13:50:00,71.83,71.87,71.7,71.73,149035.0,66.8297,66.8669,66.7088,66.7367,149035.0
2023-09-20 14:00:00,71.7,71.89,71.48,71.76,176594.0,66.7088,66.8855,66.5041,66.7646,176594.0
2023-09-20 14:10:00,71.75,71.96,71.73,71.83,168783.0,66.7553,66.9507,66.7367,66.8297,168783.0
2023-09-20 14:20:00,71.83,71.86,71.66,71.68,163709.0,66.8297,66.8576,66.6715,66.6901,163709.0
2023-09-20 14:30:00,71.69,71.75,71.48,71.69,320097.0,66.6994,66.7553,66.5041,66.6994,320097.0
2023-09-20 14:40:00,71.69,71.71,71.53,71.56,272046.0,66.6994,66.7181,66.5506,66.5785,272046.0
2023-09-20 14:50:00,71.56,71.59,71.34,71.49,332734.0,66.5785,66.6064,66.3738,66.5134,332734.0
2023-09-20 15:00:00,71.49,71.62,71.43,71.61,220999.0,66.5134,66.6343,66.4575,66.625,220999.0
2023-09-20 15:10:00,71.59,71.64,71.32,71.47,287544.0,66.6064,66.6529,66.3552,66.4948,287544.0
2023-09-20 15:20:00,71.47,71.57,71.39,71.56,293843.0,66.4948,66.5878,66.4203,66.5785,293843.0
2023-09-20 15:30:00,71.56,71.61,71.26,71.32,293043.0,66.5785,66.625,66.2994,66.3552,293043.0
2023-09-20 15:40:00,71.31,71.44,71.28,71.37,409698.0,66.3459,66.4669,66.318,66.4017,409698.0
2023-09-20 15:50:00,71.37,71.5,71.24,71.42,1096593.0,66.4017,66.5227,66.2808,66.4482,1096593.0
2023-09-21 09:30:00,71.35,71.8,71.12,71.27,180856.0,66.3831,66.8018,66.1691,66.3087,180856.0
2023-09-21 09:40:00,71.27,71.88,71.08,71.85,219558.0,66.3087,66.8762,66.1319,66.8483,219558.0
2023-09-21 09:50:00,71.84,72.2,71.77,72.13,181316.0,66.839,67.1739,66.7739,67.1088,181316.0
2023-09-21 10:00:00,72.14,72.24,71.91,71.97,134308.0,67.1181,67.2112,66.9041,66.96,134308.0
2023-09-21 10:10:00,71.97,72.41,71.93,72.26,163080.0,66.96,67.3693,66.9227,67.2298,163080.0
2023-09-21 10:20:00,72.27,72.36,72.2,72.24,119523.0,67.2391,67.3228,67.1739,67.2112,119523.0
2023-09-21 10:30:00,72.24,72.29,72.07,72.08,152265.0,67.2112,67.2577,67.053,67.0623,152265.0
2023-09-21 10:40:00,72.08,72.2,72.05,72.08,228676.0,67.0623,67.1739,67.0344,67.0623,228676.0
2023-09-21 10:50:00,72.08,72.14,71.91,71.92,183094.0,67.0623,67.1181,66.9041,66.9134,183094.0
2023-09-21 11:00:00,71.92,72.14,71.87,72.07,164991.0,66.9134,67.1181,66.8669,67.053,164991.0
2023-09-21 11:10:00,72.07,72.2,72.04,72.16,223518.0,67.053,67.1739,67.0251,67.1367,223518.0
2023-09-21 11:20:00,72.16,72.22,72.04,72.13,107893.0,67.1367,67.1926,67.0251,67.1088,107893.0
2023-09-21 11:30:00,72.13,72.28,72.09,72.16,171879.0,67.1088,67.2484,67.0716,67.1367,171879.0
2023-09-21 11:40:00,72.16,72.18,71.91,72.17,159039.0,67.1367,67.1553,66.9041,67.146,159039.0
2023-09-21 11:50:00,72.16,72.25,72.1,72.15,122411.0,67.1367,67.2205,67.0809,67.1274,122411.0
2023-09-21 12:00:00,72.16,72.17,72.06,72.12,74563.0,67.1367,67.146,67.0437,67.0995,74563.0
2023-09-21 12:10:00,72.1,72.14,72.0,72.05,74348.0,67.0809,67.1181,66.9879,67.0344,74348.0
2023-09-21 12:20:00,72.05,72.15,72.03,72.12,107655.0,67.0344,67.1274,67.0158,67.0995,107655.0
2023-09-21 12:30:00,72.11,72.15,72.06,72.09,50958.0,67.0902,67.1274,67.0437,67.0716,50958.0
2023-09-21 12:40:00,72.09,72.21,72.07,72.17,77368.0,67.0716,67.1833,67.053,67.146,77368.0
2023-09-21 12:50:00,72.17,72.22,72.13,72.15,67702.0,67.146,67.1926,67.1088,67.1274,67702.0
2023-09-21 13:00:00,72.14,72.24,72.12,72.17,117196.0,67.1181,67.2112,67.0995,67.146,117196.0
2023-09-21 13:10:00,72.17,72.31,72.15,72.24,113945.0,67.146,67.2763,67.1274,67.2112,113945.0
2023-09-21 13:20:00,72.25,72.36,72.22,72.29,52783.0,67.2205,67.3228,67.1926,67.2577,52783.0
2023-09-21 13:30:00,72.3,72.3,72.18,72.19,58955.0,67.267,67.267,67.1553,67.1646,58955.0
2023-09-21 13:40:00,72.19,72.22,72.11,72.17,72181.0,67.1646,67.1926,67.0902,67.146,72181.0
2023-09-21 13:50:00,72.17,72.2,72.14,72.2,115600.0,67.146,67.1739,67.1181,67.1739,115600.0
2023-09-21 14:00:00,72.2,72.2,72.15,72.16,132396.0,67.1739,67.1739,67.1274,67.1367,132396.0
2023-09-21 14:10:00,72.15,72.18,72.12,72.16,129013.0,67.1274,67.1553,67.0995,67.1367,129013.0
2023-09-21 14:20:00,72.16,72.22,72.16,72.21,78639.0,67.1367,67.1926,67.1367,67.1833,78639.0
2023-09-21 14:30:00,72.2,72.28,72.15,72.15,120252.0,67.1739,67.2484,67.1274,67.1274,120252.0
2023-09-21 14:40:00,72.15,72.2,72.06,72.19,96133.0,67.1274,67.1739,67.0437,67.1646,96133.0
2023-09-21 14:50:00,72.19,72.21,72.1,72.1,65404.0,67.1646,67.1833,67.0809,67.0809,65404.0
2023-09-21 15:00:00,72.09,72.12,71.96,72.11,121169.0,67.0716,67.0995,66.9507,67.0902,121169.0
2023-09-21 15:10:00,72.11,72.21,72.08,72.17,172922.0,67.0902,67.1833,67.0623,67.146,172922.0
2023-09-21 15:20:00,72.16,72.22,72.11,72.16,179909.0,67.1367,67.1926,67.0902,67.1367,179909.0
2023-09-21 15:30:00,72.16,72.2,72.1,72.15,251952.0,67.1367,67.1739,67.0809,67.1274,251952.0
2023-09-21 15:40:00,72.14,72.21,72.07,72.19,378995.0,67.1181,67.1833,67.053,67.1646,378995.0
2023-09-21 15:50:00,72.18,72.27,71.85,71.89,1331831.0,67.1553,67.2391,66.8483,66.8855,1331831.0
2023-09-22 09:30:00,71.5,72.09,71.5,71.97,275979.0,66.5227,67.0716,66.5227,66.96,275979.0
2023-09-22 09:40:00,71.97,72.2,71.92,71.99,155907.0,66.96,67.1739,66.9134,66.9786,155907.0
2023-09-22 09:50:00,71.97,72.13,71.9,72.12,219347.0,66.96,67.1088,66.8948,67.0995,219347.0
2023-09-22 10:00:00,72.12,72.2,71.93,71.98,88993.0,67.0995,67.1739,66.9227,66.9693,88993.0
2023-09-22 10:10:00,71.99,72.0,71.86,71.87,58113.0,66.9786,66.9879,66.8576,66.8669,58113.0
2023-09-22 10:20:00,71.87,71.88,71.72,71.8,66292.0,66.8669,66.8762,66.7274,66.8018,66292.0
2023-09-22 10:30:00,71.81,71.84,71.61,71.66,169614.0,66.8111,66.839,66.625,66.6715,169614.0
2023-09-22 10:40:00,71.66,71.79,71.58,71.67,137163.0,66.6715,66.7925,66.5971,66.6808,137163.0
2023-09-22 10:50:00,71.68,71.75,71.52,71.54,101084.0,66.6901,66.7553,66.5413,66.5599,101084.0
2023-09-22 11:00:00,71.55,71.56,71.3,71.31,121233.0,66.5692,66.5785,66.3366,66.3459,121233.0
2023-09-22 11:10:00,71.3,71.44,71.17,71.41,105974.0,66.3366,66.4669,66.2156,66.4389,105974.0
2023-09-22 11:20:00,71.42,71.52,71.37,71.5,58300.0,66.4482,66.5413,66.4017,66.5227,58300.0
2023-09-22 11:30:00,71.51,71.58,71.45,71.54,39843.0,66.532,66.5971,66.4762,66.5599,39843.0
2023-09-22 11:40:00,71.55,71.62,71.48,71.61,79058.0,66.5692,66.6343,66.5041,66.625,79058.0
2023-09-22 11:50:00,71.6,71.63,71.56,71.6,69555.0,66.6157,66.6436,66.5785,66.6157,69555.0
2023-09-22 12:00:00,71.6,71.7,71.58,71.62,39079.0,66.6157,66.7088,66.5971,66.6343,39079.0
2023-09-22 12:10:00,71.61,71.66,71.56,71.61,54313.0,66.625,66.6715,66.5785,66.625,54313.0
2023-09-22 12:20:00,71.62,71.66,71.6,71.62,35051.0,66.6343,66.6715,66.6157,66.6343,35051.0
2023-09-22 12:30:00,71.62,71.73,71.59,71.73,102783.0,66.6343,66.7367,66.6064,66.7367,102783.0
2023-09-22 12:40:00,71.72,71.78,71.7,71.77,88465.0,66.7274,66.7832,66.7088,66.7739,88465.0
2023-09-22 12:50:00,71.77,71.77,71.65,71.7,54078.0,66.7739,66.7739,66.6622,66.7088,54078.0
2023-09-22 13:00:00,71.7,71.74,71.65,71.66,38935.0,66.7088,66.746,66.6622,66.6715,38935.0
2023-09-22 13:10:00,71.66,71.71,71.62,71.68,45088.0,66.6715,66.7181,66.6343,66.6901,45088.0
2023-09-22 13:20:00,71.69,71.7,71.55,71.61,77239.0,66.6994,66.7088,66.5692,66.625,77239.0
2023-09-22 13:30:00,71.6,71.6,71.38,71.41,79999.0,66.6157,66.6157,66.411,66.4389,79999.0
2023-09-22 13:40:00,71.41,71.45,71.29,71.42,84856.0,66.4389,66.4762,66.3273,66.4482,84856.0
2023-09-22 13:50:00,71.42,71.61,71.41,71.6,205215.0,66.4482,66.625,66.4389,66.6157,205215.0
2023-09-22 14:00:00,71.6,71.71,71.58,71.67,76986.0,66.6157,66.7181,66.5971,66.6808,76986.0
2023-09-22 14:10:00,71.67,71.68,71.51,71.52,57362.0,66.6808,66.6901,66.532,66.5413,57362.0
2023-09-22 14:20:00,71.51,71.62,71.47,71.57,60858.0,66.532,66.6343,66.4948,66.5878,60858.0
2023-09-22 14:30:00,71.57,71.62,71.5,71.56,64203.0,66.5878,66.6343,66.5227,66.5785,64203.0
2023-09-22 14:40:00,71.56,71.58,71.43,71.46,46850.0,66.5785,66.5971,66.4575,66.4855,46850.0
2023-09-22 14:50:00,71.45,71.54,71.42,71.51,97363.0,66.4762,66.5599,66.4482,66.532,97363.0
2023-09-22 15:00:00,71.51,71.62,71.5,71.61,57545.0,66.532,66.6343,66.5227,66.625,57545.0
2023-09-22 15:10:00,71.62,71.66,71.59,71.62,100200.0,66.6343,66.6715,66.6064,66.6343,100200.0
2023-09-22 15:20:00,71.62,71.64,71.52,71.62,85294.0,66.6343,66.6529,66.5413,66.6343,85294.0
2023-09-22 15:30:00,71.62,71.65,71.44,71.55,138734.0,66.6343,66.6622,66.4669,66.5692,138734.0
2023-09-22 15:40:00,71.54,71.61,71.36,71.38,328141.0,66.5599,66.625,66.3924,66.411,328141.0
2023-09-22 15:50:00,71.35,71.41,71.12,71.15,574208.0,66.3831,66.4389,66.1691,66.197,574208.0
2023-09-25 09:30:00,71.17,71.27,70.88,71.06,133325.0,66.2156,66.3087,65.9458,66.1133,133325.0
2023-09-25 09:40:00,71.08,71.35,70.94,71.32,185364.0,66.1319,66.3831,66.0017,66.3552,185364.0
2023-09-25 09:50:00,71.31,71.59,71.28,71.56,105211.0,66.3459,66.6064,66.318,66.5785,105211.0
2023-09-25 10:00:00,71.57,71.59,71.44,71.49,72348.0,66.5878,66.6064,66.4669,66.5134,72348.0
2023-09-25 10:10:00,71.5,71.57,71.46,71.48,64039.0,66.5227,66.5878,66.4855,66.5041,64039.0
2023-09-25 10:20:00,71.47,71.55,71.46,71.48,65291.0,66.4948,66.5692,66.4855,66.5041,65291.0
2023-09-25 10:30:00,71.47,71.69,71.47,71.69,47688.0,66.4948,66.6994,66.4948,66.6994,47688.0
2023-09-25 10:40:00,71.68,71.7,71.58,71.69,48622.0,66.6901,66.7088,66.5971,66.6994,48622.0
2023-09-25 10:50:00,71.68,71.7,71.52,71.53,63089.0,66.6901,66.7088,66.5413,66.5506,63089.0
2023-09-25 11:00:00,71.54,71.56,71.42,71.54,32331.0,66.5599,66.5785,66.4482,66.5599,32331.0
2023-09-25 11:10:00,71.56,71.67,71.47,71.67,71895.0,66.5785,66.6808,66.4948,66.6808,71895.0
2023-09-25 11:20:00,71.67,71.7,71.6,71.64,49772.0,66.6808,66.7088,66.6157,66.6529,49772.0
2023-09-25 11:30:00,71.64,71.68,71.61,71.64,35539.0,66.6529,66.6901,66.625,66.6529,35539.0
2023-09-25 11:40:00,71.63,71.79,71.63,71.7,38725.0,66.6436,66.7925,66.6436,66.7088,38725.0
2023-09-25 11:50:00,71.69,71.75,71.64,71.73,103299.0,66.6994,66.7553,66.6529,66.7367,103299.0
2023-09-25 12:00:00,71.73,71.91,71.72,71.88,65515.0,66.7367,66.9041,66.7274,66.8762,65515.0
2023-09-25 12:10:00,71.89,71.91,71.85,71.88,143386.0,66.8855,66.9041,66.8483,66.8762,143386.0
2023-09-25 12:20:00,71.88,72.18,71.88,72.17,111492.0,66.8762,67.1553,66.8762,67.146,111492.0
2023-09-25 12:30:00,72.18,72.27,72.16,72.25,107616.0,67.1553,67.2391,67.1367,67.2205,107616.0
2023-09-25 12:40:00,72.25,72.27,72.19,72.23,76415.0,67.2205,67.2391,67.1646,67.2019,76415.0
2023-09-25 12:50:00,72.23,72.28,72.2,72.27,62864.0,67.2019,67.2484,67.1739,67.2391,62864.0
2023-09-25 13:00:00,72.27,72.27,72.22,72.25,48193.0,67.2391,67.2391,67.1926,67.2205,48193.0
2023-09-25 13:10:00,72.26,72.29,72.24,72.27,44898.0,67.2298,67.2577,67.2112,67.2391,44898.0
2023-09-25 13:20:00,72.28,72.32,72.14,72.23,88296.0,67.2484,67.2856,67.1181,67.2019,88296.0
2023-09-25 13:30:00,72.23,72.23,72.11,72.2,66927.0,67.2019,67.2019,67.0902,67.1739,66927.0
2023-09-25 13:40:00,72.19,72.25,72.15,72.23,66265.0,67.1646,67.2205,67.1274,67.2019,66265.0
2023-09-25 13:50:00,72.23,72.32,72.18,72.31,39753.0,67.2019,67.2856,67.1553,67.2763,39753.0
2023-09-25 14:00:00,72.31,72.34,72.26,72.26,40300.0,67.2763,67.3042,67.2298,67.2298,40300.0
2023-09-25 14:10:00,72.25,72.28,72.15,72.17,37262.0,67.2205,67.2484,67.1274,67.146,37262.0
2023-09-25 14:20:00,72.17,72.19,72.11,72.14,47238.0,67.146,67.1646,67.0902,67.1181,47238.0
2023-09-25 14:30:00,72.14,72.26,72.1,72.23,68883.0,67.1181,67.2298,67.0809,67.2019,68883.0
2023-09-25 14:40:00,72.23,72.3,72.2,72.27,50544.0,67.2019,67.267,67.1739,67.2391,50544.0
2023-09-25 14:50:00,72.27,72.37,72.26,72.27,100335.0,67.2391,67.3321,67.2298,67.2391,100335.0
2023-09-25 15:00:00,72.26,72.29,72.14,72.18,57388.0,67.2298,67.2577,67.1181,67.1553,57388.0
2023-09-25 15:10:00,72.17,72.37,72.13,72.36,116079.0,67.146,67.3321,67.1088,67.3228,116079.0
2023-09-25 15:20:00,72.37,72.44,72.27,72.32,84286.0,67.3321,67.3972,67.2391,67.2856,84286.0
2023-09-25 15:30:00,72.32,72.4,72.3,72.39,81654.0,67.2856,67.36,67.267,67.3507,81654.0
2023-09-25 15:40:00,72.39,72.47,72.37,72.46,113443.0,67.3507,67.4252,67.3321,67.4158,113443.0
2023-09-25 15:50:00,72.45,72.6,72.41,72.57,430161.0,67.4065,67.5461,67.3693,67.5182,430161.0
2023-09-26 09:30:00,72.2,72.24,71.39,71.53,230351.0,67.1739,67.2112,66.4203,66.5506,230351.0
2023-09-26 09:40:00,71.54,71.86,71.42,71.84,140788.0,66.5599,66.8576,66.4482,66.839,140788.0
2023-09-26 09:50:00,71.86,72.09,71.86,72.08,144973.0,66.8576,67.0716,66.8576,67.0623,144973.0
2023-09-26 10:00:00,72.08,72.08,71.83,71.86,84892.0,67.0623,67.0623,66.8297,66.8576,84892.0
2023-09-26 10:10:00,71.86,71.88,71.6,71.71,82632.0,66.8576,66.8762,66.6157,66.7181,82632.0
2023-09-26 10:20:00,71.72,71.78,71.68,71.73,121273.0,66.7274,66.7832,66.6901,66.7367,121273.0
2023-09-26 10:30:00,71.73,71.77,71.55,71.73,104321.0,66.7367,66.7739,66.5692,66.7367,104321.0
2023-09-26 10:40:00,71.72,71.9,71.71,71.81,73685.0,66.7274,66.8948,66.7181,66.8111,73685.0
2023-09-26 10:50:00,71.81,71.92,71.77,71.91,54223.0,66.8111,66.9134,66.7739,66.9041,54223.0
2023-09-26 11:00:00,71.91,71.95,71.68,71.78,56502.0,66.9041,66.9414,66.6901,66.7832,56502.0
2023-09-26 11:10:00,71.78,71.78,71.71,71.75,81630.0,66.7832,66.7832,66.7181,66.7553,81630.0
2023-09-26 11:20:00,71.73,71.79,71.54,71.56,75831.0,66.7367,66.7925,66.5599,66.5785,75831.0
2023-09-26 11:30:00,71.55,71.59,71.42,71.45,45572.0,66.5692,66.6064,66.4482,66.4762,45572.0
2023-09-26 11:40:00,71.42,71.5,71.37,71.43,47808.0,66.4482,66.5227,66.4017,66.4575,47808.0
2023-09-26 11:50:00,71.44,71.52,71.44,71.52,42900.0,66.4669,66.5413,66.4669,66.5413,42900.0
2023-09-26 12:00:00,71.52,71.59,71.52,71.56,56617.0,66.5413,66.6064,66.5413,66.5785,56617.0
2023-09-26 12:10:00,71.57,71.63,71.56,71.58,56451.0,66.5878,66.6436,66.5785,66.5971,56451.0
2023-09-26 12:20:00,71.58,71.73,71.54,71.69,69410.0,66.5971,66.7367,66.5599,66.6994,69410.0
2023-09-26 12:30:00,71.69,71.7,71.6,71.69,31277.0,66.6994,66.7088,66.6157,66.6994,31277.0
2023-09-26 12:40:00,71.7,71.78,71.69,71.75,27439.0,66.7088,66.7832,66.6994,66.7553,27439.0
2023-09-26 12:50:00,71.75,71.76,71.72,71.73,29905.0,66.7553,66.7646,66.7274,66.7367,29905.0
2023-09-26 13:00:00,71.72,71.73,71.59,71.67,49825.0,66.7274,66.7367,66.6064,66.6808,49825.0
2023-09-26 13:10:00,71.67,71.68,71.56,71.58,47516.0,66.6808,66.6901,66.5785,66.5971,47516.0
2023-09-26 13:20:00,71.57,71.6,71.56,71.57,48159.0,66.5878,66.6157,66.5785,66.5878,48159.0
2023-09-26 13:30:00,71.57,71.64,71.52,71.53,78586.0,66.5878,66.6529,66.5413,66.5506,78586.0
2023-09-26 13:40:00,71.53,71.58,71.49,71.54,29900.0,66.5506,66.5971,66.5134,66.5599,29900.0
2023-09-26 13:50:00,71.54,71.62,71.54,71.61,42598.0,66.5599,66.6343,66.5599,66.625,42598.0
2023-09-26 14:00:00,71.61,71.61,71.51,71.56,54906.0,66.625,66.625,66.532,66.5785,54906.0
2023-09-26 14:10:00,71.57,71.63,71.56,71.59,86260.0,66.5878,66.6436,66.5785,66.6064,86260.0
2023-09-26 14:20:00,71.59,71.63,71.54,71.59,58435.0,66.6064,66.6436,66.5599,66.6064,58435.0
2023-09-26 14:30:00,71.59,71.62,71.53,71.55,72392.0,66.6064,66.6343,66.5506,66.5692,72392.0
2023-09-26 14:40:00,71.54,71.58,71.49,71.53,71513.0,66.5599,66.5971,66.5134,66.5506,71513.0
2023-09-26 14:50:00,71.53,71.56,71.45,71.49,93667.0,66.5506,66.5785,66.4762,66.5134,93667.0
2023-09-26 15:00:00,71.5,71.7,71.49,71.69,74538.0,66.5227,66.7088,66.5134,66.6994,74538.0
2023-09-26 15:10:00,71.7,71.71,71.56,71.63,139789.0,66.7088,66.7181,66.5785,66.6436,139789.0
2023-09-26 15:20:00,71.63,71.63,71.49,71.61,79178.0,66.6436,66.6436,66.5134,66.625,79178.0
2023-09-26 15:30:00,71.61,71.64,71.52,71.52,145724.0,66.625,66.6529,66.5413,66.5413,145724.0
2023-09-26 15:40:00,71.52,71.64,71.4,71.4,175683.0,66.5413,66.6529,66.4296,66.4296,175683.0
2023-09-26 15:50:00,71.4,71.55,71.32,71.34,536781.0,66.4296,66.5692,66.3552,66.3738,536781.0
2023-09-27 09:30:00,71.09,71.15,70.68,70.84,143323.0,66.1412,66.197,65.7598,65.9086,143323.0
2023-09-27 09:40:00,70.83,70.91,70.56,70.59,169689.0,65.8993,65.9737,65.6481,65.676,169689.0
2023-09-27 09:50:00,70.59,70.72,70.54,70.59,73323.0,65.676,65.797,65.6295,65.676,73323.0
2023-09-27 10:00:00,70.58,70.67,70.47,70.47,88562.0,65.6667,65.7505,65.5644,65.5644,88562.0
2023-09-27 10:10:00,70.46,70.65,70.46,70.47,97820.0,65.5551,65.7318,65.5551,65.5644,97820.0
2023-09-27 10:20:00,70.46,70.57,70.44,70.56,95452.0,65.5551,65.6574,65.5365,65.6481,95452.0
2023-09-27 10:30:00,70.56,70.56,70.3,70.32,96606.0,65.6481,65.6481,65.4062,65.4248,96606.0
2023-09-27 10:40:00,70.32,70.36,70.15,70.24,88053.0,65.4248,65.462,65.2667,65.3504,88053.0
2023-09-27 10:50:00,70.24,70.26,70.15,70.17,68679.0,65.3504,65.369,65.2667,65.2853,68679.0
2023-09-27 11:00:00,70.17,70.23,69.92,70.09,188438.0,65.2853,65.3411,65.0527,65.2108,188438.0
2023-09-27 11:10:00,70.12,70.22,70.08,70.16,87875.0,65.2387,65.3318,65.2015,65.276,87875.0
2023-09-27 11:20:00,70.16,70.22,70.11,70.18,80038.0,65.276,65.3318,65.2294,65.2946,80038.0
2023-09-27 11:30:00,70.19,70.21,69.95,69.95,106162.0,65.3039,65.3225,65.0806,65.0806,106162.0
2023-09-27 11:40:00,69.95,69.95,69.7,69.71,78448.0,65.0806,65.0806,64.848,64.8573,78448.0
2023-09-27 11:50:00,69.71,69.72,69.6,69.67,86541.0,64.8573,64.8666,64.7549,64.8201,86541.0
2023-09-27 12:00:00,69.67,69.68,69.48,69.52,115703.0,64.8201,64.8294,64.6433,64.6805,115703.0
2023-09-27 12:10:00,69.53,69.58,69.5,69.52,70333.0,64.6898,64.7363,64.6619,64.6805,70333.0
2023-09-27 12:20:00,69.52,69.52,69.42,69.47,84431.0,64.6805,64.6805,64.5875,64.634,84431.0
2023-09-27 12:30:00,69.47,69.54,69.33,69.37,123512.0,64.634,64.6991,64.5037,64.541,123512.0
2023-09-27 12:40:00,69.36,69.44,69.33,69.4,121477.0,64.5316,64.6061,64.5037,64.5689,121477.0
2023-09-27 12:50:00,69.4,69.4,69.11,69.13,134661.0,64.5689,64.5689,64.2991,64.3177,134661.0
2023-09-27 13:00:00,69.13,69.22,69.12,69.18,64236.0,64.3177,64.4014,64.3084,64.3642,64236.0
2023-09-27 13:10:00,69.18,69.21,68.92,69.01,127041.0,64.3642,64.3921,64.1223,64.206,127041.0
2023-09-27 13:20:00,69.01,69.02,68.86,68.88,79607.0,64.206,64.2153,64.0665,64.0851,79607.0
2023-09-27 13:30:00,68.88,69.02,68.86,69.02,138211.0,64.0851,64.2153,64.0665,64.2153,138211.0
2023-09-27 13:40:00,69.02,69.14,68.92,69.14,107606.0,64.2153,64.327,64.1223,64.327,107606.0
2023-09-27 13:50:00,69.14,69.41,69.14,69.39,74060.0,64.327,64.5782,64.327,64.5596,74060.0
2023-09-27 14:00:00,69.4,69.53,69.37,69.41,67992.0,64.5689,64.6898,64.541,64.5782,67992.0
2023-09-27 14:10:00,69.42,69.56,69.34,69.53,145829.0,64.5875,64.7177,64.513,64.6898,145829.0
2023-09-27 14:20:00,69.53,69.65,69.46,69.64,170697.0,64.6898,64.8015,64.6247,64.7922,170697.0
2023-09-27 14:30:00,69.65,69.86,69.65,69.78,135466.0,64.8015,64.9968,64.8015,64.9224,135466.0
2023-09-27 14:40:00,69.78,69.88,69.77,69.8,68583.0,64.9224,65.0154,64.9131,64.941,68583.0
2023-09-27 14:50:00,69.79,69.87,69.74,69.8,92301.0,64.9317,65.0061,64.8852,64.941,92301.0
2023-09-27 15:00:00,69.78,70.09,69.76,70.05,104436.0,64.9224,65.2108,64.9038,65.1736,104436.0
2023-09-27 15:10:00,70.04,70.13,70.0,70.06,103436.0,65.1643,65.248,65.1271,65.1829,103436.0
2023-09-27 15:20:00,70.06,70.2,70.04,70.09,124603.0,65.1829,65.3132,65.1643,65.2108,124603.0
2023-09-27 15:30:00,70.09,70.09,69.9,69.9,163866.0,65.2108,65.2108,65.0341,65.0341,163866.0
2023-09-27 15:40:00,69.91,69.91,69.64,69.67,286846.0,65.0434,65.0434,64.7922,64.8201,286846.0
2023-09-27 15:50:00,69.66,69.79,69.55,69.78,978487.0,64.8108,64.9317,64.7084,64.9224,978487.0
2023-09-28 09:30:00,70.16,71.05,70.0,70.75,240712.0,65.276,66.104,65.1271,65.8249,240712.0
2023-09-28 09:40:00,70.74,70.75,69.87,69.89,98697.0,65.8156,65.8249,65.0061,65.0248,98697.0
2023-09-28 09:50:00,69.93,70.27,69.87,70.14,119938.0,65.062,65.3783,65.0061,65.2573,119938.0
2023-09-28 10:00:00,70.16,70.33,70.12,70.3,141879.0,65.276,65.4341,65.2387,65.4062,141879.0
2023-09-28 10:10:00,70.29,70.41,70.19,70.3,91644.0,65.3969,65.5086,65.3039,65.4062,91644.0
2023-09-28 10:20:00,70.29,70.32,70.16,70.16,81712.0,65.3969,65.4248,65.276,65.276,81712.0
2023-09-28 10:30:00,70.16,70.16,69.98,70.03,57478.0,65.276,65.276,65.1085,65.155,57478.0
2023-09-28 10:40:00,70.04,70.11,69.89,69.9,145757.0,65.1643,65.2294,65.0248,65.0341,145757.0
2023-09-28 10:50:00,69.9,69.95,69.86,69.87,54322.0,65.0341,65.0806,64.9968,65.0061,54322.0
2023-09-28 11:00:00,69.87,69.93,69.77,69.92,54618.0,65.0061,65.062,64.9131,65.0527,54618.0
2023-09-28 11:10:00,69.92,69.93,69.82,69.85,74989.0,65.0527,65.062,64.9596,64.9875,74989.0
2023-09-28 11:20:00,69.86,69.97,69.79,69.96,76321.0,64.9968,65.0992,64.9317,65.0899,76321.0
2023-09-28 11:30:00,69.95,70.12,69.9,70.06,188196.0,65.0806,65.2387,65.0341,65.1829,188196.0
2023-09-28 11:40:00,70.07,70.25,70.07,70.18,95227.0,65.1922,65.3597,65.1922,65.2946,95227.0
2023-09-28 11:50:00,70.17,70.22,70.13,70.13,99948.0,65.2853,65.3318,65.248,65.248,99948.0
2023-09-28 12:00:00,70.13,70.18,70.05,70.09,66396.0,65.248,65.2946,65.1736,65.2108,66396.0
2023-09-28 12:10:00,70.1,70.14,70.06,70.11,64951.0,65.2201,65.2573,65.1829,65.2294,64951.0
2023-09-28 12:20:00,70.11,70.14,70.06,70.11,70436.0,65.2294,65.2573,65.1829,65.2294,70436.0
2023-09-28 12:30:00,70.11,70.16,70.02,70.07,66046.0,65.2294,65.276,65.1457,65.1922,66046.0
2023-09-28 12:40:00,70.07,70.2,70.07,70.1,66364.0,65.1922,65.3132,65.1922,65.2201,66364.0
2023-09-28 12:50:00,70.1,70.14,70.02,70.03,66188.0,65.2201,65.2573,65.1457,65.155,66188.0
2023-09-28 13:00:00,70.03,70.04,69.88,69.94,77618.0,65.155,65.1643,65.0154,65.0713,77618.0
2023-09-28 13:10:00,69.94,69.95,69.85,69.87,33156.0,65.0713,65.0806,64.9875,65.0061,33156.0
2023-09-28 13:20:00,69.87,69.91,69.84,69.84,36878.0,65.0061,65.0434,64.9782,64.9782,36878.0
2023-09-28 13:30:00,69.84,69.84,69.74,69.84,49342.0,64.9782,64.9782,64.8852,64.9782,49342.0
2023-09-28 13:40:00,69.84,69.89,69.78,69.87,30646.0,64.9782,65.0248,64.9224,65.0061,30646.0
2023-09-28 13:50:00,69.88,69.88,69.81,69.83,24825.0,65.0154,65.0154,64.9503,64.9689,24825.0
2023-09-28 14:00:00,69.83,69.86,69.79,69.85,48007.0,64.9689,64.9968,64.9317,64.9875,48007.0
2023-09-28 14:10:00,69.85,69.99,69.84,69.97,33410.0,64.9875,65.1178,64.9782,65.0992,33410.0
2023-09-28 14:20:00,69.97,69.99,69.9,69.91,38679.0,65.0992,65.1178,65.0341,65.0434,38679.0
2023-09-28 14:30:00,69.91,69.91,69.75,69.78,62524.0,65.0434,65.0434,64.8945,64.9224,62524.0
2023-09-28 14:40:00,69.78,69.91,69.78,69.83,53157.0,64.9224,65.0434,64.9224,64.9689,53157.0
2023-09-28 14:50:00,69.84,69.91,69.83,69.84,67989.0,64.9782,65.0434,64.9689,64.9782,67989.0
2023-09-28 15:00:00,69.85,69.94,69.84,69.9,53903.0,64.9875,65.0713,64.9782,65.0341,53903.0
2023-09-28 15:10:00,69.91,70.16,69.91,70.12,86213.0,65.0434,65.276,65.0434,65.2387,86213.0
2023-09-28 15:20:00,70.12,70.19,70.09,70.17,74510.0,65.2387,65.3039,65.2108,65.2853,74510.0
2023-09-28 15:30:00,70.17,70.18,69.94,69.94,101747.0,65.2853,65.2946,65.0713,65.0713,101747.0
2023-09-28 15:40:00,69.94,70.1,69.92,70.02,128961.0,65.0713,65.2201,65.0527,65.1457,128961.0
2023-09-28 15:50:00,70.01,70.09,69.98,70.03,376699.0,65.1364,65.2108,65.1085,65.155,376699.0
2023-09-29 09:30:00,70.07,70.37,69.93,70.33,161597.0,65.1922,65.4713,65.062,65.4341,161597.0
2023-09-29 09:40:00,70.36,70.4,69.78,69.85,148841.0,65.462,65.4993,64.9224,64.9875,148841.0
2023-09-29 09:50:00,69.84,69.86,69.59,69.84,105569.0,64.9782,64.9968,64.7456,64.9782,105569.0
2023-09-29 10:00:00,69.85,69.9,69.68,69.73,89855.0,64.9875,65.0341,64.8294,64.8759,89855.0
2023-09-29 10:10:00,69.74,69.9,69.72,69.84,77119.0,64.8852,65.0341,64.8666,64.9782,77119.0
2023-09-29 10:20:00,69.84,69.96,69.8,69.94,53466.0,64.9782,65.0899,64.941,65.0713,53466.0
2023-09-29 10:30:00,69.95,70.08,69.83,70.06,107833.0,65.0806,65.2015,64.9689,65.1829,107833.0
2023-09-29 10:40:00,70.07,70.15,69.95,70.13,103762.0,65.1922,65.2667,65.0806,65.248,103762.0
2023-09-29 10:50:00,70.14,70.26,70.12,70.23,66479.0,65.2573,65.369,65.2387,65.3411,66479.0
2023-09-29 11:00:00,70.23,70.31,70.08,70.21,164141.0,65.3411,65.4155,65.2015,65.3225,164141.0
2023-09-29 11:10:00,70.22,70.36,70.21,70.29,56125.0,65.3318,65.462,65.3225,65.3969,56125.0
2023-09-29 11:20:00,70.3,70.45,70.25,70.31,39627.0,65.4062,65.5458,65.3597,65.4155,39627.0
2023-09-29 11:30:00,70.31,70.33,70.09,70.09,46107.0,65.4155,65.4341,65.2108,65.2108,46107.0
2023-09-29 11:40:00,70.08,70.17,70.03,70.15,58745.0,65.2015,65.2853,65.155,65.2667,58745.0
2023-09-29 11:50:00,70.16,70.24,70.14,70.23,45825.0,65.276,65.3504,65.2573,65.3411,45825.0
2023-09-29 12:00:00,70.24,70.27,70.13,70.26,41670.0,65.3504,65.3783,65.248,65.369,41670.0
2023-09-29 12:10:00,70.26,70.27,70.13,70.19,51656.0,65.369,65.3783,65.248,65.3039,51656.0
2023-09-29 12:20:00,70.18,70.28,70.14,70.25,51034.0,65.2946,65.3876,65.2573,65.3597,51034.0
2023-09-29 12:30:00,70.24,70.29,70.18,70.22,44627.0,65.3504,65.3969,65.2946,65.3318,44627.0
2023-09-29 12:40:00,70.21,70.25,70.11,70.11,54587.0,65.3225,65.3597,65.2294,65.2294,54587.0
2023-09-29 12:50:00,70.11,70.13,70.03,70.09,45607.0,65.2294,65.248,65.155,65.2108,45607.0
2023-09-29 13:00:00,70.08,70.09,69.87,69.92,68194.0,65.2015,65.2108,65.0061,65.0527,68194.0
2023-09-29 13:10:00,69.92,69.92,69.83,69.9,36922.0,65.0527,65.0527,64.9689,65.0341,36922.0
2023-09-29 13:20:00,69.89,70.06,69.89,70.05,38445.0,65.0248,65.1829,65.0248,65.1736,38445.0
2023-09-29 13:30:00,70.04,70.04,69.95,69.99,33790.0,65.1643,65.1643,65.0806,65.1178,33790.0
2023-09-29 13:40:00,70.0,70.03,69.88,69.89,38772.0,65.1271,65.155,65.0154,65.0248,38772.0
2023-09-29 13:50:00,69.88,69.89,69.77,69.79,32734.0,65.0154,65.0248,64.9131,64.9317,32734.0
2023-09-29 14:00:00,69.8,69.83,69.73,69.73,49048.0,64.941,64.9689,64.8759,64.8759,49048.0
2023-09-29 14:10:00,69.72,69.73,69.66,69.69,59260.0,64.8666,64.8759,64.8108,64.8387,59260.0
2023-09-29 14:20:00,69.7,69.83,69.68,69.72,79505.0,64.848,64.9689,64.8294,64.8666,79505.0
2023-09-29 14:30:00,69.72,69.73,69.64,69.71,62579.0,64.8666,64.8759,64.7922,64.8573,62579.0
2023-09-29 14:40:00,69.72,69.83,69.7,69.75,44809.0,64.8666,64.9689,64.848,64.8945,44809.0
2023-09-29 14:50:00,69.74,69.97,69.71,69.92,51747.0,64.8852,65.0992,64.8573,65.0527,51747.0
2023-09-29 15:00:00,69.93,69.97,69.83,69.84,64920.0,65.062,65.0992,64.9689,64.9782,64920.0
2023-09-29 15:10:00,69.84,70.02,69.82,69.99,46438.0,64.9782,65.1457,64.9596,65.1178,46438.0
2023-09-29 15:20:00,69.99,70.0,69.88,69.95,54950.0,65.1178,65.1271,65.0154,65.0806,54950.0
2023-09-29 15:30:00,69.95,69.96,69.79,69.8,96716.0,65.0806,65.0899,64.9317,64.941,96716.0
2023-09-29 15:40:00,69.8,69.91,69.7,69.87,132773.0,64.941,65.0434,64.848,65.0061,132773.0
2023-09-29 15:50:00,69.87,70.03,69.74,69.83,419056.0,65.0061,65.155,64.8852,64.9689,419056.0
2023-10-02 09:30:00,69.54,69.54,68.85,68.85,256373.0,64.6991,64.6991,64.0572,64.0572,256373.0
2023-10-02 09:40:00,68.85,68.97,68.62,68.63,168933.0,64.0572,64.1688,63.8432,63.8525,168933.0
2023-10-02 09:50:00,68.64,68.84,68.53,68.8,119596.0,63.8618,64.0478,63.7594,64.0106,119596.0
2023-10-02 10:00:00,68.79,69.03,68.7,68.94,98045.0,64.0013,64.2246,63.9176,64.1409,98045.0
2023-10-02 10:10:00,68.94,69.37,68.94,69.31,98200.0,64.1409,64.541,64.1409,64.4851,98200.0
2023-10-02 10:20:00,69.3,69.56,69.3,69.32,158102.0,64.4758,64.7177,64.4758,64.4944,158102.0
2023-10-02 10:30:00,69.32,69.43,69.1,69.19,128388.0,64.4944,64.5968,64.2897,64.3735,128388.0
2023-10-02 10:40:00,69.18,69.2,68.98,69.1,74603.0,64.3642,64.3828,64.1781,64.2897,74603.0
2023-10-02 10:50:00,69.09,69.14,69.03,69.1,36390.0,64.2804,64.327,64.2246,64.2897,36390.0
2023-10-02 11:00:00,69.09,69.23,69.09,69.19,35964.0,64.2804,64.4107,64.2804,64.3735,35964.0
2023-10-02 11:10:00,69.19,69.37,69.12,69.24,97188.0,64.3735,64.541,64.3084,64.42,97188.0
2023-10-02 11:20:00,69.24,69.39,69.24,69.38,51494.0,64.42,64.5596,64.42,64.5503,51494.0
2023-10-02 11:30:00,69.39,69.47,69.36,69.37,54168.0,64.5596,64.634,64.5316,64.541,54168.0
2023-10-02 11:40:00,69.37,69.38,69.22,69.34,120483.0,64.541,64.5503,64.4014,64.513,120483.0
2023-10-02 11:50:00,69.34,69.34,69.15,69.17,46239.0,64.513,64.513,64.3363,64.3549,46239.0
2023-10-02 12:00:00,69.16,69.2,68.95,68.99,47567.0,64.3456,64.3828,64.1502,64.1874,47567.0
2023-10-02 12:10:00,68.98,69.12,68.94,69.09,68201.0,64.1781,64.3084,64.1409,64.2804,68201.0
2023-10-02 12:20:00,69.07,69.08,68.99,68.99,53940.0,64.2618,64.2711,64.1874,64.1874,53940.0
2023-10-02 12:30:00,68.97,68.99,68.9,68.95,58497.0,64.1688,64.1874,64.1037,64.1502,58497.0
2023-10-02 12:40:00,68.95,69.03,68.85,68.85,55513.0,64.1502,64.2246,64.0572,64.0572,55513.0
2023-10-02 12:50:00,68.86,68.94,68.84,68.92,43858.0,64.0665,64.1409,64.0478,64.1223,43858.0
2023-10-02 13:00:00,68.92,69.04,68.92,69.01,51199.0,64.1223,64.2339,64.1223,64.206,51199.0
2023-10-02 13:10:00,69.01,69.11,68.98,69.09,38639.0,64.206,64.2991,64.1781,64.2804,38639.0
2023-10-02 13:20:00,69.09,69.25,69.08,69.21,97483.0,64.2804,64.4293,64.2711,64.3921,97483.0
2023-10-02 13:30:00,69.22,69.23,69.1,69.13,39776.0,64.4014,64.4107,64.2897,64.3177,39776.0
2023-10-02 13:40:00,69.12,69.24,69.08,69.12,59322.0,64.3084,64.42,64.2711,64.3084,59322.0
2023-10-02 13:50:00,69.13,69.15,69.09,69.13,42103.0,64.3177,64.3363,64.2804,64.3177,42103.0
2023-10-02 14:00:00,69.14,69.33,69.13,69.3,56336.0,64.327,64.5037,64.3177,64.4758,56336.0
2023-10-02 14:10:00,69.32,69.41,69.29,69.31,81262.0,64.4944,64.5782,64.4665,64.4851,81262.0
2023-10-02 14:20:00,69.3,69.3,69.18,69.19,40156.0,64.4758,64.4758,64.3642,64.3735,40156.0
2023-10-02 14:30:00,69.19,69.27,69.18,69.21,42824.0,64.3735,64.4479,64.3642,64.3921,42824.0
2023-10-02 14:40:00,69.22,69.26,69.19,69.23,45316.0,64.4014,64.4386,64.3735,64.4107,45316.0
2023-10-02 14:50:00,69.23,69.37,69.22,69.35,63647.0,64.4107,64.541,64.4014,64.5223,63647.0
2023-10-02 15:00:00,69.34,69.51,69.33,69.48,66600.0,64.513,64.6712,64.5037,64.6433,66600.0
2023-10-02 15:10:00,69.48,69.59,69.46,69.53,93074.0,64.6433,64.7456,64.6247,64.6898,93074.0
2023-10-02 15:20:00,69.52,69.63,69.5,69.54,81685.0,64.6805,64.7829,64.6619,64.6991,81685.0
2023-10-02 15:30:00,69.53,69.69,69.49,69.66,74764.0,64.6898,64.8387,64.6526,64.8108,74764.0
2023-10-02 15:40:00,69.65,69.7,69.6,69.63,156682.0,64.8015,64.848,64.7549,64.7829,156682.0
2023-10-02 15:50:00,69.63,69.76,69.56,69.71,433645.0,64.7829,64.9038,64.7177,64.8573,433645.0
2023-10-03 09:30:00,69.26,69.4,68.98,69.12,147918.0,64.4386,64.5689,64.1781,64.3084,147918.0
2023-10-03 09:40:00,69.13,69.73,69.06,69.66,69873.0,64.3177,64.8759,64.2525,64.8108,69873.0
2023-10-03 09:50:00,69.65,69.8,69.52,69.78,55592.0,64.8015,64.941,64.6805,64.9224,55592.0
2023-10-03 10:00:00,69.77,69.79,69.42,69.53,94664.0,64.9131,64.9317,64.5875,64.6898,94664.0
2023-10-03 10:10:00,69.54,69.65,69.39,69.49,70786.0,64.6991,64.8015,64.5596,64.6526,70786.0
2023-10-03 10:20:00,69.49,69.57,69.29,69.36,71361.0,64.6526,64.727,64.4665,64.5316,71361.0
2023-10-03 10:30:00,69.34,69.39,69.17,69.18,55965.0,64.513,64.5596,64.3549,64.3642,55965.0
2023-10-03 10:40:00,69.18,69.29,69.17,69.27,49998.0,64.3642,64.4665,64.3549,64.4479,49998.0
2023-10-03 10:50:00,69.26,69.28,69.1,69.18,141925.0,64.4386,64.4572,64.2897,64.3642,141925.0
2023-10-03 11:00:00,69.17,69.25,69.01,69.19,160204.0,64.3549,64.4293,64.206,64.3735,160204.0
2023-10-03 11:10:00,69.18,69.38,69.1,69.37,56648.0,64.3642,64.5503,64.2897,64.541,56648.0
2023-10-03 11:20:00,69.36,69.45,69.31,69.4,49863.0,64.5316,64.6154,64.4851,64.5689,49863.0
2023-10-03 11:30:00,69.39,69.39,69.12,69.28,82643.0,64.5596,64.5596,64.3084,64.4572,82643.0
2023-10-03 11:40:00,69.29,69.32,69.18,69.18,47148.0,64.4665,64.4944,64.3642,64.3642,47148.0
2023-10-03 11:50:00,69.17,69.22,69.11,69.14,56860.0,64.3549,64.4014,64.2991,64.327,56860.0
2023-10-03 12:00:00,69.13,69.26,69.12,69.2,45878.0,64.3177,64.4386,64.3084,64.3828,45878.0
2023-10-03 12:10:00,69.2,69.24,69.14,69.19,35852.0,64.3828,64.42,64.327,64.3735,35852.0
2023-10-03 12:20:00,69.19,69.33,69.12,69.33,70587.0,64.3735,64.5037,64.3084,64.5037,70587.0
2023-10-03 12:30:00,69.34,69.4,69.27,69.31,38575.0,64.513,64.5689,64.4479,64.4851,38575.0
2023-10-03 12:40:00,69.29,69.34,69.17,69.25,37206.0,64.4665,64.513,64.3549,64.4293,37206.0
2023-10-03 12:50:00,69.24,69.3,69.23,69.25,40432.0,64.42,64.4758,64.4107,64.4293,40432.0
2023-10-03 13:00:00,69.26,69.38,69.26,69.32,48344.0,64.4386,64.5503,64.4386,64.4944,48344.0
2023-10-03 13:10:00,69.33,69.43,69.31,69.38,49434.0,64.5037,64.5968,64.4851,64.5503,49434.0
2023-10-03 13:20:00,69.38,69.49,69.37,69.46,54801.0,64.5503,64.6526,64.541,64.6247,54801.0
2023-10-03 13:30:00,69.47,69.47,69.31,69.33,36549.0,64.634,64.634,64.4851,64.5037,36549.0
2023-10-03 13:40:00,69.32,69.4,69.3,69.33,45977.0,64.4944,64.5689,64.4758,64.5037,45977.0
2023-10-03 13:50:00,69.32,69.39,69.28,69.3,38716.0,64.4944,64.5596,64.4572,64.4758,38716.0
2023-10-03 14:00:00,69.29,69.31,69.2,69.2,46171.0,64.4665,64.4851,64.3828,64.3828,46171.0
2023-10-03 14:10:00,69.21,69.3,69.19,69.29,50367.0,64.3921,64.4758,64.3735,64.4665,50367.0
2023-10-03 14:20:00,69.29,69.3,69.19,69.2,55698.0,64.4665,64.4758,64.3735,64.3828,55698.0
2023-10-03 14:30:00,69.2,69.3,69.2,69.3,56299.0,64.3828,64.4758,64.3828,64.4758,56299.0
2023-10-03 14:40:00,69.29,69.36,69.24,69.36,77529.0,64.4665,64.5316,64.42,64.5316,77529.0
2023-10-03 14:50:00,69.35,69.43,69.34,69.34,77662.0,64.5223,64.5968,64.513,64.513,77662.0
2023-10-03 15:00:00,69.34,69.35,69.2,69.23,65555.0,64.513,64.5223,64.3828,64.4107,65555.0
2023-10-03 15:10:00,69.23,69.3,69.17,69.24,54801.0,64.4107,64.4758,64.3549,64.42,54801.0
2023-10-03 15:20:00,69.26,69.35,69.25,69.28,59888.0,64.4386,64.5223,64.4293,64.4572,59888.0
2023-10-03 15:30:00,69.29,69.3,69.23,69.29,88690.0,64.4665,64.4758,64.4107,64.4665,88690.0
2023-10-03 15:40:00,69.3,69.43,69.27,69.32,157030.0,64.4758,64.5968,64.4479,64.4944,157030.0
2023-10-03 15:50:00,69.32,69.38,69.19,69.26,352489.0,64.4944,64.5503,64.3735,64.4386,352489.0
2023-10-04 09:30:00,69.2,69.42,68.89,69.08,106046.0,64.3828,64.5875,64.0944,64.2711,106046.0
2023-10-04 09:40:00,69.09,69.15,68.63,68.7,84395.0,64.2804,64.3363,63.8525,63.9176,84395.0
2023-10-04 09:50:00,68.71,68.89,68.69,68.77,67387.0,63.9269,64.0944,63.9083,63.9827,67387.0
2023-10-04 10:00:00,68.76,68.8,68.5,68.59,91283.0,63.9734,64.0106,63.7315,63.8152,91283.0
2023-10-04 10:10:00,68.61,68.65,68.54,68.57,47543.0,63.8339,63.8711,63.7687,63.7966,47543.0
2023-10-04 10:20:00,68.57,68.58,68.3,68.38,154978.0,63.7966,63.8059,63.5454,63.6199,154978.0
2023-10-04 10:30:00,68.38,68.51,68.34,68.4,86067.0,63.6199,63.7408,63.5827,63.6385,86067.0
2023-10-04 10:40:00,68.39,68.43,68.14,68.15,88771.0,63.6292,63.6664,63.3966,63.4059,88771.0
2023-10-04 10:50:00,68.15,68.39,68.14,68.3,98402.0,63.4059,63.6292,63.3966,63.5454,98402.0
2023-10-04 11:00:00,68.31,68.45,68.3,68.4,71442.0,63.5547,63.685,63.5454,63.6385,71442.0
2023-10-04 11:10:00,68.42,68.5,68.35,68.41,60488.0,63.6571,63.7315,63.592,63.6478,60488.0
2023-10-04 11:20:00,68.42,68.43,68.24,68.39,62371.0,63.6571,63.6664,63.4896,63.6292,62371.0
2023-10-04 11:30:00,68.4,68.46,68.3,68.43,53279.0,63.6385,63.6943,63.5454,63.6664,53279.0
2023-10-04 11:40:00,68.43,68.59,68.36,68.51,112593.0,63.6664,63.8152,63.6013,63.7408,112593.0
2023-10-04 11:50:00,68.53,68.55,68.45,68.5,75609.0,63.7594,63.778,63.685,63.7315,75609.0
2023-10-04 12:00:00,68.5,68.54,68.45,68.47,64600.0,63.7315,63.7687,63.685,63.7036,64600.0
2023-10-04 12:10:00,68.48,68.62,68.48,68.6,74107.0,63.7129,63.8432,63.7129,63.8246,74107.0
2023-10-04 12:20:00,68.59,68.65,68.51,68.56,94784.0,63.8152,63.8711,63.7408,63.7873,94784.0
2023-10-04 12:30:00,68.56,68.73,68.56,68.61,101625.0,63.7873,63.9455,63.7873,63.8339,101625.0
2023-10-04 12:40:00,68.62,68.63,68.5,68.53,58561.0,63.8432,63.8525,63.7315,63.7594,58561.0
2023-10-04 12:50:00,68.53,68.53,68.36,68.42,43221.0,63.7594,63.7594,63.6013,63.6571,43221.0
2023-10-04 13:00:00,68.42,68.45,68.31,68.34,54700.0,63.6571,63.685,63.5547,63.5827,54700.0
2023-10-04 13:10:00,68.35,68.44,68.3,68.31,72996.0,63.592,63.6757,63.5454,63.5547,72996.0
2023-10-04 13:20:00,68.3,68.43,68.3,68.33,43584.0,63.5454,63.6664,63.5454,63.5733,43584.0
2023-10-04 13:30:00,68.32,68.38,68.22,68.24,82456.0,63.564,63.6199,63.471,63.4896,82456.0
2023-10-04 13:40:00,68.24,68.24,68.17,68.2,51344.0,63.4896,63.4896,63.4245,63.4524,51344.0
2023-10-04 13:50:00,68.2,68.26,68.15,68.25,57763.0,63.4524,63.5082,63.4059,63.4989,57763.0
2023-10-04 14:00:00,68.27,68.28,68.17,68.2,72785.0,63.5175,63.5268,63.4245,63.4524,72785.0
2023-10-04 14:10:00,68.18,68.23,68.13,68.18,107503.0,63.4338,63.4803,63.3873,63.4338,107503.0
2023-10-04 14:20:00,68.19,68.22,68.09,68.19,48136.0,63.4431,63.471,63.3501,63.4431,48136.0
2023-10-04 14:30:00,68.2,68.26,68.16,68.23,53225.0,63.4524,63.5082,63.4152,63.4803,53225.0
2023-10-04 14:40:00,68.22,68.34,68.17,68.31,49427.0,63.471,63.5827,63.4245,63.5547,49427.0
2023-10-04 14:50:00,68.31,68.33,68.25,68.31,87751.0,63.5547,63.5733,63.4989,63.5547,87751.0
2023-10-04 15:00:00,68.31,68.46,68.31,68.46,63832.0,63.5547,63.6943,63.5547,63.6943,63832.0
2023-10-04 15:10:00,68.45,68.63,68.44,68.59,82598.0,63.685,63.8525,63.6757,63.8152,82598.0
2023-10-04 15:20:00,68.57,68.73,68.56,68.72,129556.0,63.7966,63.9455,63.7873,63.9362,129556.0
2023-10-04 15:30:00,68.73,68.95,68.68,68.94,224649.0,63.9455,64.1502,63.899,64.1409,224649.0
2023-10-04 15:40:00,68.93,68.98,68.82,68.88,324421.0,64.1316,64.1781,64.0292,64.0851,324421.0
2023-10-04 15:50:00,68.88,69.06,68.79,68.97,472890.0,64.0851,64.2525,64.0013,64.1688,472890.0
2023-10-05 09:30:00,68.56,69.53,68.56,69.38,127205.0,63.7873,64.6898,63.7873,64.5503,127205.0
2023-10-05 09:40:00,69.4,69.43,69.15,69.2,82808.0,64.5689,64.5968,64.3363,64.3828,82808.0
2023-10-05 09:50:00,69.22,69.38,69.22,69.38,47340.0,64.4014,64.5503,64.4014,64.5503,47340.0
2023-10-05 10:00:00,69.38,69.4,69.19,69.27,36569.0,64.5503,64.5689,64.3735,64.4479,36569.0
2023-10-05 10:10:00,69.25,69.33,69.2,69.29,48314.0,64.4293,64.5037,64.3828,64.4665,48314.0
2023-10-05 10:20:00,69.31,69.43,69.29,69.34,46193.0,64.4851,64.5968,64.4665,64.513,46193.0
2023-10-05 10:30:00,69.34,69.36,69.18,69.23,45274.0,64.513,64.5316,64.3642,64.4107,45274.0
2023-10-05 10:40:00,69.22,69.48,69.2,69.43,97763.0,64.4014,64.6433,64.3828,64.5968,97763.0
2023-10-05 10:50:00,69.43,69.49,69.37,69.46,100622.0,64.5968,64.6526,64.541,64.6247,100622.0
2023-10-05 11:00:00,69.45,69.46,69.31,69.36,151382.0,64.6154,64.6247,64.4851,64.5316,151382.0
2023-10-05 11:10:00,69.37,69.52,69.37,69.44,80118.0,64.541,64.6805,64.541,64.6061,80118.0
2023-10-05 11:20:00,69.44,69.5,69.34,69.39,98900.0,64.6061,64.6619,64.513,64.5596,98900.0
2023-10-05 11:30:00,69.39,69.4,69.17,69.2,50621.0,64.5596,64.5689,64.3549,64.3828,50621.0
2023-10-05 11:40:00,69.21,69.22,69.0,69.09,51812.0,64.3921,64.4014,64.1967,64.2804,51812.0
2023-10-05 11:50:00,69.09,69.13,68.96,68.96,76552.0,64.2804,64.3177,64.1595,64.1595,76552.0
2023-10-05 12:00:00,68.96,69.1,68.86,69.07,70565.0,64.1595,64.2897,64.0665,64.2618,70565.0
2023-10-05 12:10:00,69.07,69.11,68.97,69.04,37182.0,64.2618,64.2991,64.1688,64.2339,37182.0
2023-10-05 12:20:00,69.05,69.15,69.02,69.13,37037.0,64.2432,64.3363,64.2153,64.3177,37037.0
2023-10-05 12:30:00,69.15,69.16,69.0,69.03,61055.0,64.3363,64.3456,64.1967,64.2246,61055.0
2023-10-05 12:40:00,69.02,69.03,68.94,68.99,41515.0,64.2153,64.2246,64.1409,64.1874,41515.0
2023-10-05 12:50:00,68.99,69.17,68.99,69.17,51411.0,64.1874,64.3549,64.1874,64.3549,51411.0
2023-10-05 13:00:00,69.19,69.21,69.09,69.13,48602.0,64.3735,64.3921,64.2804,64.3177,48602.0
2023-10-05 13:10:00,69.13,69.28,69.12,69.23,40207.0,64.3177,64.4572,64.3084,64.4107,40207.0
2023-10-05 13:20:00,69.23,69.31,69.19,69.26,52744.0,64.4107,64.4851,64.3735,64.4386,52744.0
2023-10-05 13:30:00,69.27,69.46,69.18,69.39,82958.0,64.4479,64.6247,64.3642,64.5596,82958.0
2023-10-05 13:40:00,69.39,69.5,69.39,69.44,37970.0,64.5596,64.6619,64.5596,64.6061,37970.0
2023-10-05 13:50:00,69.43,69.49,69.38,69.42,52299.0,64.5968,64.6526,64.5503,64.5875,52299.0
2023-10-05 14:00:00,69.42,69.48,69.4,69.43,39120.0,64.5875,64.6433,64.5689,64.5968,39120.0
2023-10-05 14:10:00,69.44,69.46,69.4,69.43,51950.0,64.6061,64.6247,64.5689,64.5968,51950.0
2023-10-05 14:20:00,69.44,69.52,69.38,69.51,40925.0,64.6061,64.6805,64.5503,64.6712,40925.0
2023-10-05 14:30:00,69.52,69.65,69.51,69.64,60687.0,64.6805,64.8015,64.6712,64.7922,60687.0
2023-10-05 14:40:00,69.65,69.68,69.57,69.6,44384.0,64.8015,64.8294,64.727,64.7549,44384.0
2023-10-05 14:50:00,69.59,69.62,69.56,69.58,40331.0,64.7456,64.7735,64.7177,64.7363,40331.0
2023-10-05 15:00:00,69.58,69.64,69.56,69.59,55111.0,64.7363,64.7922,64.7177,64.7456,55111.0
2023-10-05 15:10:00,69.58,69.58,69.48,69.53,65871.0,64.7363,64.7363,64.6433,64.6898,65871.0
2023-10-05 15:20:00,69.53,69.65,69.52,69.65,68078.0,64.6898,64.8015,64.6805,64.8015,68078.0
2023-10-05 15:30:00,69.65,69.72,69.64,69.67,89285.0,64.8015,64.8666,64.7922,64.8201,89285.0
2023-10-05 15:40:00,69.67,69.78,69.66,69.76,116243.0,64.8201,64.9224,64.8108,64.9038,116243.0
2023-10-05 15:50:00,69.75,69.81,69.69,69.75,408852.0,64.8945,64.9503,64.8387,64.8945,408852.0
2023-10-06 09:30:00,69.54,69.69,69.16,69.23,88973.0,64.6991,64.8387,64.3456,64.4107,88973.0
2023-10-06 09:40:00,69.23,69.46,69.14,69.32,98193.0,64.4107,64.6247,64.327,64.4944,98193.0
2023-10-06 09:50:00,69.34,69.53,69.27,69.49,82863.0,64.513,64.6898,64.4479,64.6526,82863.0
2023-10-06 10:00:00,69.49,69.55,69.27,69.28,65396.0,64.6526,64.7084,64.4479,64.4572,65396.0
2023-10-06 10:10:00,69.26,69.4,69.16,69.3,67575.0,64.4386,64.5689,64.3456,64.4758,67575.0
2023-10-06 10:20:00,69.3,69.57,69.26,69.47,53395.0,64.4758,64.727,64.4386,64.634,53395.0
2023-10-06 10:30:00,69.48,69.66,69.48,69.62,75177.0,64.6433,64.8108,64.6433,64.7735,75177.0
2023-10-06 10:40:00,69.62,69.76,69.42,69.49,83302.0,64.7735,64.9038,64.5875,64.6526,83302.0
2023-10-06 10:50:00,69.49,69.59,69.39,69.57,45634.0,64.6526,64.7456,64.5596,64.727,45634.0
2023-10-06 11:00:00,69.56,69.86,69.55,69.85,56039.0,64.7177,64.9968,64.7084,64.9875,56039.0
2023-10-06 11:10:00,69.85,69.92,69.75,69.85,99954.0,64.9875,65.0527,64.8945,64.9875,99954.0
2023-10-06 11:20:00,69.86,70.17,69.83,70.17,91110.0,64.9968,65.2853,64.9689,65.2853,91110.0
2023-10-06 11:30:00,70.16,70.25,70.14,70.2,57170.0,65.276,65.3597,65.2573,65.3132,57170.0
2023-10-06 11:40:00,70.19,70.34,70.17,70.34,49732.0,65.3039,65.4434,65.2853,65.4434,49732.0
2023-10-06 11:50:00,70.34,70.49,70.24,70.49,61250.0,65.4434,65.583,65.3504,65.583,61250.0
2023-10-06 12:00:00,70.49,70.52,70.29,70.34,91537.0,65.583,65.6109,65.3969,65.4434,91537.0
2023-10-06 12:10:00,70.33,70.33,70.12,70.18,65014.0,65.4341,65.4341,65.2387,65.2946,65014.0
2023-10-06 12:20:00,70.17,70.19,70.08,70.09,74202.0,65.2853,65.3039,65.2015,65.2108,74202.0
2023-10-06 12:30:00,70.09,70.09,69.86,69.88,43815.0,65.2108,65.2108,64.9968,65.0154,43815.0
2023-10-06 12:40:00,69.89,70.0,69.88,69.98,43808.0,65.0248,65.1271,65.0154,65.1085,43808.0
2023-10-06 12:50:00,70.0,70.02,69.89,69.95,36141.0,65.1271,65.1457,65.0248,65.0806,36141.0
2023-10-06 13:00:00,69.95,70.03,69.93,69.97,47504.0,65.0806,65.155,65.062,65.0992,47504.0
2023-10-06 13:10:00,69.95,69.99,69.85,69.92,42765.0,65.0806,65.1178,64.9875,65.0527,42765.0
2023-10-06 13:20:00,69.93,70.07,69.89,70.04,52712.0,65.062,65.1922,65.0248,65.1643,52712.0
2023-10-06 13:30:00,70.03,70.15,69.9,69.95,55130.0,65.155,65.2667,65.0341,65.0806,55130.0
2023-10-06 13:40:00,69.97,70.02,69.93,69.99,46621.0,65.0992,65.1457,65.062,65.1178,46621.0
2023-10-06 13:50:00,69.99,70.0,69.86,69.87,44101.0,65.1178,65.1271,64.9968,65.0061,44101.0
2023-10-06 14:00:00,69.87,69.87,69.8,69.85,48303.0,65.0061,65.0061,64.941,64.9875,48303.0
2023-10-06 14:10:00,69.85,69.88,69.8,69.85,33898.0,64.9875,65.0154,64.941,64.9875,33898.0
2023-10-06 14:20:00,69.85,70.02,69.85,70.02,30430.0,64.9875,65.1457,64.9875,65.1457,30430.0
2023-10-06 14:30:00,70.02,70.14,70.01,70.14,48531.0,65.1457,65.2573,65.1364,65.2573,48531.0
2023-10-06 14:40:00,70.14,70.21,70.13,70.15,51512.0,65.2573,65.3225,65.248,65.2667,51512.0
2023-10-06 14:50:00,70.14,70.15,70.04,70.1,48284.0,65.2573,65.2667,65.1643,65.2201,48284.0
2023-10-06 15:00:00,70.09,70.11,69.99,70.07,33235.0,65.2108,65.2294,65.1178,65.1922,33235.0
2023-10-06 15:10:00,70.08,70.08,69.99,70.03,46118.0,65.2015,65.2015,65.1178,65.155,46118.0
2023-10-06 15:20:00,70.03,70.03,69.94,69.97,66099.0,65.155,65.155,65.0713,65.0992,66099.0
2023-10-06 15:30:00,69.97,70.03,69.92,70.0,127329.0,65.0992,65.155,65.0527,65.1271,127329.0
2023-10-06 15:40:00,70.0,70.06,69.98,70.03,96710.0,65.1271,65.1829,65.1085,65.155,96710.0
2023-10-06 15:50:00,70.02,70.03,69.89,69.9,322787.0,65.1457,65.155,65.0248,65.0341,322787.0
2023-10-09 09:30:00,69.8,70.59,69.78,70.32,139755.0,64.941,65.676,64.9224,65.4248,139755.0
2023-10-09 09:40:00,70.31,70.52,70.25,70.51,103644.0,65.4155,65.6109,65.3597,65.6016,103644.0
2023-10-09 09:50:00,70.51,70.9,70.43,70.83,102245.0,65.6016,65.9644,65.5272,65.8993,102245.0
2023-10-09 10:00:00,70.83,70.96,70.63,70.72,142988.0,65.8993,66.0203,65.7132,65.797,142988.0
2023-10-09 10:10:00,70.72,70.87,70.69,70.79,126498.0,65.797,65.9365,65.7691,65.8621,126498.0
2023-10-09 10:20:00,70.78,70.78,70.29,70.29,115619.0,65.8528,65.8528,65.3969,65.3969,115619.0
2023-10-09 10:30:00,70.31,70.38,70.15,70.24,59821.0,65.4155,65.4806,65.2667,65.3504,59821.0
2023-10-09 10:40:00,70.25,70.36,70.23,70.23,63861.0,65.3597,65.462,65.3411,65.3411,63861.0
2023-10-09 10:50:00,70.24,70.25,70.09,70.12,68416.0,65.3504,65.3597,65.2108,65.2387,68416.0
2023-10-09 11:00:00,70.13,70.26,70.11,70.23,62166.0,65.248,65.369,65.2294,65.3411,62166.0
2023-10-09 11:10:00,70.24,70.36,70.18,70.34,56765.0,65.3504,65.462,65.2946,65.4434,56765.0
2023-10-09 11:20:00,70.35,70.39,70.26,70.28,46714.0,65.4527,65.4899,65.369,65.3876,46714.0
2023-10-09 11:30:00,70.3,70.3,70.16,70.22,65026.0,65.4062,65.4062,65.276,65.3318,65026.0
2023-10-09 11:40:00,70.23,70.28,70.14,70.17,56180.0,65.3411,65.3876,65.2573,65.2853,56180.0
2023-10-09 11:50:00,70.17,70.33,70.16,70.31,40194.0,65.2853,65.4341,65.276,65.4155,40194.0
2023-10-09 12:00:00,70.31,70.47,70.29,70.45,58893.0,65.4155,65.5644,65.3969,65.5458,58893.0
2023-10-09 12:10:00,70.44,70.52,70.44,70.51,48554.0,65.5365,65.6109,65.5365,65.6016,48554.0
2023-10-09 12:20:00,70.52,70.54,70.45,70.46,53446.0,65.6109,65.6295,65.5458,65.5551,53446.0
2023-10-09 12:30:00,70.46,70.52,70.42,70.42,96058.0,65.5551,65.6109,65.5179,65.5179,96058.0
2023-10-09 12:40:00,70.43,70.48,70.33,70.46,119281.0,65.5272,65.5737,65.4341,65.5551,119281.0
2023-10-09 12:50:00,70.47,70.48,70.41,70.47,68539.0,65.5644,65.5737,65.5086,65.5644,68539.0
2023-10-09 13:00:00,70.48,70.53,70.46,70.5,46103.0,65.5737,65.6202,65.5551,65.5923,46103.0
2023-10-09 13:10:00,70.51,70.59,70.49,70.56,45210.0,65.6016,65.676,65.583,65.6481,45210.0
2023-10-09 13:20:00,70.56,70.65,70.53,70.65,73774.0,65.6481,65.7318,65.6202,65.7318,73774.0
2023-10-09 13:30:00,70.65,70.78,70.64,70.76,82901.0,65.7318,65.8528,65.7225,65.8342,82901.0
2023-10-09 13:40:00,70.76,70.91,70.75,70.87,62958.0,65.8342,65.9737,65.8249,65.9365,62958.0
2023-10-09 13:50:00,70.88,71.03,70.87,71.03,100795.0,65.9458,66.0854,65.9365,66.0854,100795.0
2023-10-09 14:00:00,71.03,71.09,71.0,71.04,81506.0,66.0854,66.1412,66.0575,66.0947,81506.0
2023-10-09 14:10:00,71.05,71.13,71.02,71.09,77057.0,66.104,66.1784,66.0761,66.1412,77057.0
2023-10-09 14:20:00,71.09,71.19,71.07,71.17,91255.0,66.1412,66.2343,66.1226,66.2156,91255.0
2023-10-09 14:30:00,71.17,71.22,71.13,71.19,95701.0,66.2156,66.2622,66.1784,66.2343,95701.0
2023-10-09 14:40:00,71.19,71.28,71.16,71.22,65241.0,66.2343,66.318,66.2063,66.2622,65241.0
2023-10-09 14:50:00,71.21,71.24,71.12,71.15,97349.0,66.2529,66.2808,66.1691,66.197,97349.0
2023-10-09 15:00:00,71.14,71.15,71.03,71.03,143124.0,66.1877,66.197,66.0854,66.0854,143124.0
2023-10-09 15:10:00,71.03,71.13,71.0,71.06,111656.0,66.0854,66.1784,66.0575,66.1133,111656.0
2023-10-09 15:20:00,71.07,71.17,71.0,71.02,285729.0,66.1226,66.2156,66.0575,66.0761,285729.0
2023-10-09 15:30:00,71.02,71.14,71.01,71.11,117523.0,66.0761,66.1877,66.0668,66.1598,117523.0
2023-10-09 15:40:00,71.1,71.13,71.04,71.13,143990.0,66.1505,66.1784,66.0947,66.1784,143990.0
2023-10-09 15:50:00,71.12,71.29,71.12,71.26,486454.0,66.1691,66.3273,66.1691,66.2994,486454.0
2023-10-10 09:30:00,71.15,71.5,70.87,71.42,185847.0,66.197,66.5227,65.9365,66.4482,185847.0
2023-10-10 09:40:00,71.42,71.5,71.07,71.26,108246.0,66.4482,66.5227,66.1226,66.2994,108246.0
2023-10-10 09:50:00,71.27,71.31,71.06,71.09,67382.0,66.3087,66.3459,66.1133,66.1412,67382.0
2023-10-10 10:00:00,71.1,71.27,71.02,71.27,74868.0,66.1505,66.3087,66.0761,66.3087,74868.0
2023-10-10 10:10:00,71.27,71.44,71.24,71.39,57546.0,66.3087,66.4669,66.2808,66.4203,57546.0
2023-10-10 10:20:00,71.4,71.61,71.39,71.59,49626.0,66.4296,66.625,66.4203,66.6064,49626.0
2023-10-10 10:30:00,71.59,71.68,71.5,71.63,60576.0,66.6064,66.6901,66.5227,66.6436,60576.0
2023-10-10 10:40:00,71.62,71.62,71.47,71.53,59105.0,66.6343,66.6343,66.4948,66.5506,59105.0
2023-10-10 10:50:00,71.53,71.63,71.41,71.43,44120.0,66.5506,66.6436,66.4389,66.4575,44120.0
2023-10-10 11:00:00,71.43,71.57,71.37,71.52,60229.0,66.4575,66.5878,66.4017,66.5413,60229.0
2023-10-10 11:10:00,71.52,71.66,71.51,71.63,69225.0,66.5413,66.6715,66.532,66.6436,69225.0
2023-10-10 11:20:00,71.64,71.65,71.5,71.5,50649.0,66.6529,66.6622,66.5227,66.5227,50649.0
2023-10-10 11:30:00,71.51,71.63,71.41,71.61,102155.0,66.532,66.6436,66.4389,66.625,102155.0
2023-10-10 11:40:00,71.61,71.71,71.6,71.69,47306.0,66.625,66.7181,66.6157,66.6994,47306.0
2023-10-10 11:50:00,71.7,71.79,71.68,71.78,42322.0,66.7088,66.7925,66.6901,66.7832,42322.0
2023-10-10 12:00:00,71.78,71.83,71.75,71.78,44653.0,66.7832,66.8297,66.7553,66.7832,44653.0
2023-10-10 12:10:00,71.78,71.92,71.77,71.87,83965.0,66.7832,66.9134,66.7739,66.8669,83965.0
2023-10-10 12:20:00,71.87,71.92,71.83,71.91,52142.0,66.8669,66.9134,66.8297,66.9041,52142.0
2023-10-10 12:30:00,71.91,72.01,71.9,72.0,83481.0,66.9041,66.9972,66.8948,66.9879,83481.0
2023-10-10 12:40:00,72.0,72.03,71.94,71.97,61108.0,66.9879,67.0158,66.932,66.96,61108.0
2023-10-10 12:50:00,71.95,71.98,71.9,71.91,76014.0,66.9414,66.9693,66.8948,66.9041,76014.0
2023-10-10 13:00:00,71.91,71.92,71.75,71.86,88417.0,66.9041,66.9134,66.7553,66.8576,88417.0
2023-10-10 13:10:00,71.87,71.98,71.83,71.98,40973.0,66.8669,66.9693,66.8297,66.9693,40973.0
2023-10-10 13:20:00,71.98,72.02,71.9,71.93,57245.0,66.9693,67.0065,66.8948,66.9227,57245.0
2023-10-10 13:30:00,71.94,71.95,71.81,71.84,61201.0,66.932,66.9414,66.8111,66.839,61201.0
2023-10-10 13:40:00,71.84,71.89,71.77,71.78,62625.0,66.839,66.8855,66.7739,66.7832,62625.0
2023-10-10 13:50:00,71.78,71.8,71.7,71.77,56719.0,66.7832,66.8018,66.7088,66.7739,56719.0
2023-10-10 14:00:00,71.77,71.84,71.76,71.79,98984.0,66.7739,66.839,66.7646,66.7925,98984.0
2023-10-10 14:10:00,71.8,71.82,71.74,71.81,95720.0,66.8018,66.8204,66.746,66.8111,95720.0
2023-10-10 14:20:00,71.81,71.9,71.78,71.85,63029.0,66.8111,66.8948,66.7832,66.8483,63029.0
2023-10-10 14:30:00,71.86,71.97,71.82,71.86,86930.0,66.8576,66.96,66.8204,66.8576,86930.0
2023-10-10 14:40:00,71.84,71.97,71.84,71.93,115942.0,66.839,66.96,66.839,66.9227,115942.0
2023-10-10 14:50:00,71.93,71.95,71.84,71.91,318064.0,66.9227,66.9414,66.839,66.9041,318064.0
2023-10-10 15:00:00,71.91,71.99,71.78,71.79,187135.0,66.9041,66.9786,66.7832,66.7925,187135.0
2023-10-10 15:10:00,71.78,71.79,71.7,71.73,84380.0,66.7832,66.7925,66.7088,66.7367,84380.0
2023-10-10 15:20:00,71.73,71.74,71.61,71.63,104549.0,66.7367,66.746,66.625,66.6436,104549.0
2023-10-10 15:30:00,71.63,71.69,71.59,71.65,90419.0,66.6436,66.6994,66.6064,66.6622,90419.0
2023-10-10 15:40:00,71.64,71.71,71.61,71.71,153745.0,66.6529,66.7181,66.625,66.7181,153745.0
2023-10-10 15:50:00,71.7,71.75,71.64,71.72,344736.0,66.7088,66.7553,66.6529,66.7274,344736.0
2023-10-11 09:30:00,72.41,72.85,71.73,71.75,417842.0,67.3693,67.7787,66.7367,66.7553,417842.0
2023-10-11 09:40:00,71.76,71.95,71.63,71.95,172439.0,66.7646,66.9414,66.6436,66.9414,172439.0
2023-10-11 09:50:00,71.95,71.97,71.7,71.8,115229.0,66.9414,66.96,66.7088,66.8018,115229.0
2023-10-11 10:00:00,71.81,72.11,71.75,72.04,211875.0,66.8111,67.0902,66.7553,67.0251,211875.0
2023-10-11 10:10:00,72.01,72.06,71.8,71.86,75397.0,66.9972,67.0437,66.8018,66.8576,75397.0
2023-10-11 10:20:00,71.84,71.94,71.73,71.94,47102.0,66.839,66.932,66.7367,66.932,47102.0
2023-10-11 10:30:00,71.95,71.97,71.85,71.88,43688.0,66.9414,66.96,66.8483,66.8762,43688.0
2023-10-11 10:40:00,71.88,71.96,71.79,71.83,55660.0,66.8762,66.9507,66.7925,66.8297,55660.0
2023-10-11 10:50:00,71.83,71.89,71.79,71.88,58675.0,66.8297,66.8855,66.7925,66.8762,58675.0
2023-10-11 11:00:00,71.87,71.91,71.79,71.83,67698.0,66.8669,66.9041,66.7925,66.8297,67698.0
2023-10-11 11:10:00,71.83,71.86,71.58,71.66,89880.0,66.8297,66.8576,66.5971,66.6715,89880.0
2023-10-11 11:20:00,71.65,71.72,71.63,71.72,36637.0,66.6622,66.7274,66.6436,66.7274,36637.0
2023-10-11 11:30:00,71.71,71.77,71.71,71.77,42168.0,66.7181,66.7739,66.7181,66.7739,42168.0
2023-10-11 11:40:00,71.77,71.84,71.72,71.82,30543.0,66.7739,66.839,66.7274,66.8204,30543.0
2023-10-11 11:50:00,71.82,71.85,71.68,71.69,35485.0,66.8204,66.8483,66.6901,66.6994,35485.0
2023-10-11 12:00:00,71.69,71.71,71.57,71.69,56703.0,66.6994,66.7181,66.5878,66.6994,56703.0
2023-10-11 12:10:00,71.7,71.74,71.57,71.61,55172.0,66.7088,66.746,66.5878,66.625,55172.0
2023-10-11 12:20:00,71.61,71.62,71.51,71.53,33764.0,66.625,66.6343,66.532,66.5506,33764.0
2023-10-11 12:30:00,71.52,71.62,71.49,71.59,34085.0,66.5413,66.6343,66.5134,66.6064,34085.0
2023-10-11 12:40:00,71.59,71.59,71.49,71.53,78973.0,66.6064,66.6064,66.5134,66.5506,78973.0
2023-10-11 12:50:00,71.52,71.56,71.43,71.49,112080.0,66.5413,66.5785,66.4575,66.5134,112080.0
2023-10-11 13:00:00,71.48,71.64,71.47,71.63,84975.0,66.5041,66.6529,66.4948,66.6436,84975.0
2023-10-11 13:10:00,71.62,71.69,71.61,71.61,31020.0,66.6343,66.6994,66.625,66.625,31020.0
2023-10-11 13:20:00,71.62,71.63,71.52,71.55,33067.0,66.6343,66.6436,66.5413,66.5692,33067.0
2023-10-11 13:30:00,71.55,71.55,71.31,71.34,35831.0,66.5692,66.5692,66.3459,66.3738,35831.0
2023-10-11 13:40:00,71.33,71.4,71.26,71.39,64701.0,66.3645,66.4296,66.2994,66.4203,64701.0
2023-10-11 13:50:00,71.39,71.45,71.36,71.41,35457.0,66.4203,66.4762,66.3924,66.4389,35457.0
2023-10-11 14:00:00,71.44,71.56,71.36,71.38,42244.0,66.4669,66.5785,66.3924,66.411,42244.0
2023-10-11 14:10:00,71.38,71.49,71.34,71.45,39881.0,66.411,66.5134,66.3738,66.4762,39881.0
2023-10-11 14:20:00,71.45,71.53,71.42,71.42,38983.0,66.4762,66.5506,66.4482,66.4482,38983.0
2023-10-11 14:30:00,71.42,71.51,71.42,71.46,41233.0,66.4482,66.532,66.4482,66.4855,41233.0
2023-10-11 14:40:00,71.46,71.52,71.41,71.47,41272.0,66.4855,66.5413,66.4389,66.4948,41272.0
2023-10-11 14:50:00,71.46,71.56,71.45,71.56,40313.0,66.4855,66.5785,66.4762,66.5785,40313.0
2023-10-11 15:00:00,71.56,71.65,71.53,71.62,60938.0,66.5785,66.6622,66.5506,66.6343,60938.0
2023-10-11 15:10:00,71.63,71.64,71.52,71.61,51609.0,66.6436,66.6529,66.5413,66.625,51609.0
2023-10-11 15:20:00,71.6,71.61,71.52,71.61,77124.0,66.6157,66.625,66.5413,66.625,77124.0
2023-10-11 15:30:00,71.6,71.66,71.53,71.65,97904.0,66.6157,66.6715,66.5506,66.6622,97904.0
2023-10-11 15:40:00,71.65,71.84,71.63,71.74,101011.0,66.6622,66.839,66.6436,66.746,101011.0
2023-10-11 15:50:00,71.73,71.81,71.67,71.69,387005.0,66.7367,66.8111,66.6808,66.6994,387005.0
2023-10-12 09:30:00,72.0,72.2,71.17,71.22,129999.0,66.9879,67.1739,66.2156,66.2622,129999.0
2023-10-12 09:40:00,71.23,71.32,70.66,70.7,199161.0,66.2715,66.3552,65.7412,65.7784,199161.0
2023-10-12 09:50:00,70.72,70.99,70.71,70.98,107046.0,65.797,66.0482,65.7877,66.0389,107046.0
2023-10-12 10:00:00,70.96,71.2,70.92,70.97,128896.0,66.0203,66.2436,65.9831,66.0296,128896.0
2023-10-12 10:10:00,70.96,70.96,70.7,70.88,94054.0,66.0203,66.0203,65.7784,65.9458,94054.0
2023-10-12 10:20:00,70.87,70.89,70.65,70.86,99083.0,65.9365,65.9551,65.7318,65.9272,99083.0
2023-10-12 10:30:00,70.87,70.98,70.69,70.74,153384.0,65.9365,66.0389,65.7691,65.8156,153384.0
2023-10-12 10:40:00,70.74,71.03,70.72,70.94,66018.0,65.8156,66.0854,65.797,66.0017,66018.0
2023-10-12 10:50:00,70.93,71.0,70.76,70.98,58330.0,65.9924,66.0575,65.8342,66.0389,58330.0
2023-10-12 11:00:00,70.98,71.45,70.94,71.23,116329.0,66.0389,66.4762,66.0017,66.2715,116329.0
2023-10-12 11:10:00,71.23,71.28,71.16,71.16,56850.0,66.2715,66.318,66.2063,66.2063,56850.0
2023-10-12 11:20:00,71.17,71.31,71.13,71.3,48477.0,66.2156,66.3459,66.1784,66.3366,48477.0
2023-10-12 11:30:00,71.28,71.29,71.09,71.16,41633.0,66.318,66.3273,66.1412,66.2063,41633.0
2023-10-12 11:40:00,71.15,71.17,71.09,71.14,45512.0,66.197,66.2156,66.1412,66.1877,45512.0
2023-10-12 11:50:00,71.14,71.25,71.11,71.24,48712.0,66.1877,66.2901,66.1598,66.2808,48712.0
2023-10-12 12:00:00,71.25,71.3,71.21,71.24,59771.0,66.2901,66.3366,66.2529,66.2808,59771.0
2023-10-12 12:10:00,71.25,71.4,71.23,71.4,56532.0,66.2901,66.4296,66.2715,66.4296,56532.0
2023-10-12 12:20:00,71.4,71.47,71.27,71.34,154993.0,66.4296,66.4948,66.3087,66.3738,154993.0
2023-10-12 12:30:00,71.34,71.57,71.33,71.52,92623.0,66.3738,66.5878,66.3645,66.5413,92623.0
2023-10-12 12:40:00,71.5,71.77,71.5,71.72,91704.0,66.5227,66.7739,66.5227,66.7274,91704.0
2023-10-12 12:50:00,71.71,71.73,71.6,71.62,44739.0,66.7181,66.7367,66.6157,66.6343,44739.0
2023-10-12 13:00:00,71.61,71.61,71.37,71.4,69190.0,66.625,66.625,66.4017,66.4296,69190.0
2023-10-12 13:10:00,71.39,71.45,71.36,71.42,56023.0,66.4203,66.4762,66.3924,66.4482,56023.0
2023-10-12 13:20:00,71.41,71.45,71.27,71.27,42841.0,66.4389,66.4762,66.3087,66.3087,42841.0
2023-10-12 13:30:00,71.26,71.31,71.09,71.14,55524.0,66.2994,66.3459,66.1412,66.1877,55524.0
2023-10-12 13:40:00,71.14,71.18,71.08,71.08,85296.0,66.1877,66.225,66.1319,66.1319,85296.0
2023-10-12 13:50:00,71.08,71.12,71.02,71.05,62668.0,66.1319,66.1691,66.0761,66.104,62668.0
2023-10-12 14:00:00,71.04,71.06,70.96,70.97,50241.0,66.0947,66.1133,66.0203,66.0296,50241.0
2023-10-12 14:10:00,70.96,71.0,70.88,70.92,83678.0,66.0203,66.0575,65.9458,65.9831,83678.0
2023-10-12 14:20:00,70.92,71.06,70.89,71.06,56254.0,65.9831,66.1133,65.9551,66.1133,56254.0
2023-10-12 14:30:00,71.06,71.07,70.97,70.98,60563.0,66.1133,66.1226,66.0296,66.0389,60563.0
2023-10-12 14:40:00,70.99,71.08,70.94,71.08,53335.0,66.0482,66.1319,66.0017,66.1319,53335.0
2023-10-12 14:50:00,71.09,71.14,71.05,71.06,52918.0,66.1412,66.1877,66.104,66.1133,52918.0
2023-10-12 15:00:00,71.06,71.2,71.06,71.18,59374.0,66.1133,66.2436,66.1133,66.225,59374.0
2023-10-12 15:10:00,71.18,71.23,71.12,71.12,112881.0,66.225,66.2715,66.1691,66.1691,112881.0
2023-10-12 15:20:00,71.13,71.13,70.89,70.94,118095.0,66.1784,66.1784,65.9551,66.0017,118095.0
2023-10-12 15:30:00,70.93,71.28,70.92,71.26,79405.0,65.9924,66.318,65.9831,66.2994,79405.0
2023-10-12 15:40:00,71.26,71.27,71.11,71.13,123565.0,66.2994,66.3087,66.1598,66.1784,123565.0
2023-10-12 15:50:00,71.13,71.14,70.83,70.92,532607.0,66.1784,66.1877,65.8993,65.9831,532607.0
2023-10-13 09:30:00,71.39,72.18,71.33,72.15,190902.0,66.4203,67.1553,66.3645,67.1274,190902.0
2023-10-13 09:40:00,72.16,72.6,72.12,72.56,155656.0,67.1367,67.5461,67.0995,67.5089,155656.0
2023-10-13 09:50:00,72.57,72.7,72.45,72.62,258876.0,67.5182,67.6391,67.4065,67.5647,258876.0
2023-10-13 10:00:00,72.62,72.75,72.25,72.27,166194.0,67.5647,67.6857,67.2205,67.2391,166194.0
2023-10-13 10:10:00,72.26,72.36,72.02,72.06,184944.0,67.2298,67.3228,67.0065,67.0437,184944.0
2023-10-13 10:20:00,72.07,72.33,72.06,72.25,80932.0,67.053,67.2949,67.0437,67.2205,80932.0
2023-10-13 10:30:00,72.23,72.32,72.1,72.1,95759.0,67.2019,67.2856,67.0809,67.0809,95759.0
2023-10-13 10:40:00,72.09,72.14,71.93,72.1,103794.0,67.0716,67.1181,66.9227,67.0809,103794.0
2023-10-13 10:50:00,72.11,72.15,71.88,72.01,143101.0,67.0902,67.1274,66.8762,66.9972,143101.0
2023-10-13 11:00:00,72.0,72.04,71.73,71.86,90899.0,66.9879,67.0251,66.7367,66.8576,90899.0
2023-10-13 11:10:00,71.85,71.93,71.79,71.91,52400.0,66.8483,66.9227,66.7925,66.9041,52400.0
2023-10-13 11:20:00,71.9,72.02,71.6,71.77,89915.0,66.8948,67.0065,66.6157,66.7739,89915.0
2023-10-13 11:30:00,71.76,71.88,71.66,71.73,146096.0,66.7646,66.8762,66.6715,66.7367,146096.0
2023-10-13 11:40:00,71.75,71.83,71.72,71.78,132700.0,66.7553,66.8297,66.7274,66.7832,132700.0
2023-10-13 11:50:00,71.79,71.81,71.6,71.68,79384.0,66.7925,66.8111,66.6157,66.6901,79384.0
2023-10-13 12:00:00,71.68,71.89,71.67,71.87,53909.0,66.6901,66.8855,66.6808,66.8669,53909.0
2023-10-13 12:10:00,71.86,71.9,71.73,71.8,67641.0,66.8576,66.8948,66.7367,66.8018,67641.0
2023-10-13 12:20:00,71.8,71.97,71.8,71.94,64421.0,66.8018,66.96,66.8018,66.932,64421.0
2023-10-13 12:30:00,71.94,71.99,71.83,71.85,67853.0,66.932,66.9786,66.8297,66.8483,67853.0
2023-10-13 12:40:00,71.85,71.89,71.65,71.65,82909.0,66.8483,66.8855,66.6622,66.6622,82909.0
2023-10-13 12:50:00,71.64,71.64,71.33,71.33,143414.0,66.6529,66.6529,66.3645,66.3645,143414.0
2023-10-13 13:00:00,71.32,71.48,71.3,71.48,123444.0,66.3552,66.5041,66.3366,66.5041,123444.0
2023-10-13 13:10:00,71.47,71.54,71.37,71.43,79403.0,66.4948,66.5599,66.4017,66.4575,79403.0
2023-10-13 13:20:00,71.44,71.47,71.22,71.25,75623.0,66.4669,66.4948,66.2622,66.2901,75623.0
2023-10-13 13:30:00,71.25,71.46,71.19,71.44,91828.0,66.2901,66.4855,66.2343,66.4669,91828.0
2023-10-13 13:40:00,71.45,71.71,71.44,71.61,93627.0,66.4762,66.7181,66.4669,66.625,93627.0
2023-10-13 13:50:00,71.61,71.7,71.57,71.62,82910.0,66.625,66.7088,66.5878,66.6343,82910.0
2023-10-13 14:00:00,71.62,71.73,71.58,71.7,96445.0,66.6343,66.7367,66.5971,66.7088,96445.0
2023-10-13 14:10:00,71.7,71.76,71.64,71.71,92512.0,66.7088,66.7646,66.6529,66.7181,92512.0
2023-10-13 14:20:00,71.71,71.74,71.53,71.67,128703.0,66.7181,66.746,66.5506,66.6808,128703.0
2023-10-13 14:30:00,71.65,71.7,71.5,71.52,118629.0,66.6622,66.7088,66.5227,66.5413,118629.0
2023-10-13 14:40:00,71.51,71.53,71.41,71.42,91389.0,66.532,66.5506,66.4389,66.4482,91389.0
2023-10-13 14:50:00,71.41,71.51,71.39,71.48,116970.0,66.4389,66.532,66.4203,66.5041,116970.0
2023-10-13 15:00:00,71.48,71.65,71.42,71.64,120398.0,66.5041,66.6622,66.4482,66.6529,120398.0
2023-10-13 15:10:00,71.63,71.77,71.6,71.61,123383.0,66.6436,66.7739,66.6157,66.625,123383.0
2023-10-13 15:20:00,71.61,71.65,71.46,71.49,106971.0,66.625,66.6622,66.4855,66.5134,106971.0
2023-10-13 15:30:00,71.5,71.65,71.46,71.48,150550.0,66.5227,66.6622,66.4855,66.5041,150550.0
2023-10-13 15:40:00,71.47,71.53,71.39,71.53,169929.0,66.4948,66.5506,66.4203,66.5506,169929.0
2023-10-13 15:50:00,71.52,71.57,71.45,71.54,421278.0,66.5413,66.5878,66.4762,66.5599,421278.0
2023-10-16 09:30:00,72.67,72.78,71.8,72.49,460847.0,67.6112,67.7136,66.8018,67.4438,460847.0
2023-10-16 09:40:00,72.46,73.34,72.42,73.19,271890.0,67.4158,68.2346,67.3786,68.095,271890.0
2023-10-16 09:50:00,73.18,73.34,72.68,72.69,291286.0,68.0857,68.2346,67.6205,67.6298,291286.0
2023-10-16 10:00:00,72.7,72.82,72.06,72.15,221143.0,67.6391,67.7508,67.0437,67.1274,221143.0
2023-10-16 10:10:00,72.15,72.57,72.15,72.4,147515.0,67.1274,67.5182,67.1274,67.36,147515.0
2023-10-16 10:20:00,72.42,72.44,72.23,72.27,97851.0,67.3786,67.3972,67.2019,67.2391,97851.0
2023-10-16 10:30:00,72.27,72.57,72.27,72.44,91130.0,67.2391,67.5182,67.2391,67.3972,91130.0
2023-10-16 10:40:00,72.44,72.83,72.44,72.79,96429.0,67.3972,67.7601,67.3972,67.7229,96429.0
2023-10-16 10:50:00,72.8,72.98,72.8,72.98,160056.0,67.7322,67.8996,67.7322,67.8996,160056.0
2023-10-16 11:00:00,72.99,73.04,72.67,72.68,105033.0,67.909,67.9555,67.6112,67.6205,105033.0
2023-10-16 11:10:00,72.68,72.76,72.61,72.74,55033.0,67.6205,67.695,67.5554,67.6764,55033.0
2023-10-16 11:20:00,72.75,72.82,72.75,72.78,37352.0,67.6857,67.7508,67.6857,67.7136,37352.0
2023-10-16 11:30:00,72.8,72.82,72.64,72.7,56516.0,67.7322,67.7508,67.5833,67.6391,56516.0
2023-10-16 11:40:00,72.7,72.7,72.5,72.59,77669.0,67.6391,67.6391,67.4531,67.5368,77669.0
2023-10-16 11:50:00,72.6,72.71,72.59,72.68,50085.0,67.5461,67.6484,67.5368,67.6205,50085.0
2023-10-16 12:00:00,72.7,72.78,72.68,72.76,54952.0,67.6391,67.7136,67.6205,67.695,54952.0
2023-10-16 12:10:00,72.77,72.81,72.75,72.76,69798.0,67.7043,67.7415,67.6857,67.695,69798.0
2023-10-16 12:20:00,72.76,72.83,72.67,72.78,66835.0,67.695,67.7601,67.6112,67.7136,66835.0
2023-10-16 12:30:00,72.77,72.86,72.7,72.78,71561.0,67.7043,67.788,67.6391,67.7136,71561.0
2023-10-16 12:40:00,72.78,72.78,72.65,72.66,73239.0,67.7136,67.7136,67.5926,67.6019,73239.0
2023-10-16 12:50:00,72.66,72.66,72.57,72.58,36257.0,67.6019,67.6019,67.5182,67.5275,36257.0
2023-10-16 13:00:00,72.57,72.61,72.54,72.58,32057.0,67.5182,67.5554,67.4903,67.5275,32057.0
2023-10-16 13:10:00,72.57,72.64,72.37,72.38,94572.0,67.5182,67.5833,67.3321,67.3414,94572.0
2023-10-16 13:20:00,72.37,72.43,72.18,72.37,86658.0,67.3321,67.3879,67.1553,67.3321,86658.0
2023-10-16 13:30:00,72.38,72.47,72.34,72.37,87685.0,67.3414,67.4252,67.3042,67.3321,87685.0
2023-10-16 13:40:00,72.38,72.38,72.25,72.26,182635.0,67.3414,67.3414,67.2205,67.2298,182635.0
2023-10-16 13:50:00,72.26,72.26,72.04,72.16,169638.0,67.2298,67.2298,67.0251,67.1367,169638.0
2023-10-16 14:00:00,72.15,72.15,72.0,72.09,126713.0,67.1274,67.1274,66.9879,67.0716,126713.0
2023-10-16 14:10:00,72.09,72.09,71.78,71.84,196688.0,67.0716,67.0716,66.7832,66.839,196688.0
2023-10-16 14:20:00,71.84,71.87,71.17,71.34,398077.0,66.839,66.8669,66.2156,66.3738,398077.0
2023-10-16 14:30:00,71.34,71.41,71.02,71.26,521607.0,66.3738,66.4389,66.0761,66.2994,521607.0
2023-10-16 14:40:00,71.25,71.43,71.2,71.22,99345.0,66.2901,66.4575,66.2436,66.2622,99345.0
2023-10-16 14:50:00,71.22,71.49,71.18,71.49,113101.0,66.2622,66.5134,66.225,66.5134,113101.0
2023-10-16 15:00:00,71.49,71.7,71.49,71.59,79273.0,66.5134,66.7088,66.5134,66.6064,79273.0
2023-10-16 15:10:00,71.59,71.65,71.48,71.59,139240.0,66.6064,66.6622,66.5041,66.6064,139240.0
2023-10-16 15:20:00,71.58,71.67,71.54,71.67,101423.0,66.5971,66.6808,66.5599,66.6808,101423.0
2023-10-16 15:30:00,71.67,71.75,71.55,71.6,99570.0,66.6808,66.7553,66.5692,66.6157,99570.0
2023-10-16 15:40:00,71.61,71.65,71.51,71.55,149174.0,66.625,66.6622,66.532,66.5692,149174.0
2023-10-16 15:50:00,71.55,71.65,71.45,71.5,646903.0,66.5692,66.6622,66.4762,66.5227,646903.0
2023-10-17 09:30:00,71.18,71.64,71.18,71.3,247321.0,66.225,66.6529,66.225,66.3366,247321.0
2023-10-17 09:40:00,71.33,71.5,71.18,71.36,143734.0,66.3645,66.5227,66.225,66.3924,143734.0
2023-10-17 09:50:00,71.34,71.48,71.14,71.22,81114.0,66.3738,66.5041,66.1877,66.2622,81114.0
2023-10-17 10:00:00,71.22,71.7,71.21,71.67,90825.0,66.2622,66.7088,66.2529,66.6808,90825.0
2023-10-17 10:10:00,71.69,72.0,71.66,71.93,128295.0,66.6994,66.9879,66.6715,66.9227,128295.0
2023-10-17 10:20:00,71.93,71.96,71.8,71.89,89271.0,66.9227,66.9507,66.8018,66.8855,89271.0
2023-10-17 10:30:00,71.88,71.96,71.8,71.84,93583.0,66.8762,66.9507,66.8018,66.839,93583.0
2023-10-17 10:40:00,71.85,72.07,71.84,71.91,165956.0,66.8483,67.053,66.839,66.9041,165956.0
2023-10-17 10:50:00,71.91,72.17,71.82,72.17,86391.0,66.9041,67.146,66.8204,67.146,86391.0
2023-10-17 11:00:00,72.17,72.2,72.1,72.18,80817.0,67.146,67.1739,67.0809,67.1553,80817.0
2023-10-17 11:10:00,72.19,72.31,72.14,72.26,76182.0,67.1646,67.2763,67.1181,67.2298,76182.0
2023-10-17 11:20:00,72.27,72.35,72.2,72.24,75320.0,67.2391,67.3135,67.1739,67.2112,75320.0
2023-10-17 11:30:00,72.25,72.44,72.19,72.41,98079.0,67.2205,67.3972,67.1646,67.3693,98079.0
2023-10-17 11:40:00,72.41,72.67,72.4,72.66,114380.0,67.3693,67.6112,67.36,67.6019,114380.0
2023-10-17 11:50:00,72.7,72.77,72.59,72.67,87729.0,67.6391,67.7043,67.5368,67.6112,87729.0
2023-10-17 12:00:00,72.66,72.84,72.59,72.66,104635.0,67.6019,67.7694,67.5368,67.6019,104635.0
2023-10-17 12:10:00,72.67,72.71,72.5,72.58,47719.0,67.6112,67.6484,67.4531,67.5275,47719.0
2023-10-17 12:20:00,72.56,72.65,72.54,72.64,44950.0,67.5089,67.5926,67.4903,67.5833,44950.0
2023-10-17 12:30:00,72.64,72.65,72.32,72.36,58869.0,67.5833,67.5926,67.2856,67.3228,58869.0
2023-10-17 12:40:00,72.36,72.39,72.28,72.29,43928.0,67.3228,67.3507,67.2484,67.2577,43928.0
2023-10-17 12:50:00,72.28,72.37,72.19,72.3,84821.0,67.2484,67.3321,67.1646,67.267,84821.0
2023-10-17 13:00:00,72.31,72.39,72.24,72.36,190189.0,67.2763,67.3507,67.2112,67.3228,190189.0
2023-10-17 13:10:00,72.37,72.4,72.27,72.31,50132.0,67.3321,67.36,67.2391,67.2763,50132.0
2023-10-17 13:20:00,72.3,72.34,72.22,72.32,46235.0,67.267,67.3042,67.1926,67.2856,46235.0
2023-10-17 13:30:00,72.31,72.33,72.13,72.19,52917.0,67.2763,67.2949,67.1088,67.1646,52917.0
2023-10-17 13:40:00,72.19,72.23,72.12,72.15,66783.0,67.1646,67.2019,67.0995,67.1274,66783.0
2023-10-17 13:50:00,72.15,72.16,72.0,72.07,61314.0,67.1274,67.1367,66.9879,67.053,61314.0
2023-10-17 14:00:00,72.06,72.12,71.96,71.98,40434.0,67.0437,67.0995,66.9507,66.9693,40434.0
2023-10-17 14:10:00,71.98,72.05,71.96,72.0,50874.0,66.9693,67.0344,66.9507,66.9879,50874.0
2023-10-17 14:20:00,72.0,72.12,71.99,72.05,100214.0,66.9879,67.0995,66.9786,67.0344,100214.0
2023-10-17 14:30:00,72.05,72.1,72.01,72.03,45510.0,67.0344,67.0809,66.9972,67.0158,45510.0
2023-10-17 14:40:00,72.04,72.09,72.01,72.02,52583.0,67.0251,67.0716,66.9972,67.0065,52583.0
2023-10-17 14:50:00,72.03,72.03,71.86,71.89,77019.0,67.0158,67.0158,66.8576,66.8855,77019.0
2023-10-17 15:00:00,71.89,72.1,71.85,72.07,74918.0,66.8855,67.0809,66.8483,67.053,74918.0
2023-10-17 15:10:00,72.06,72.12,72.05,72.09,78138.0,67.0437,67.0995,67.0344,67.0716,78138.0
2023-10-17 15:20:00,72.1,72.13,72.01,72.06,69693.0,67.0809,67.1088,66.9972,67.0437,69693.0
2023-10-17 15:30:00,72.07,72.07,71.9,71.92,89356.0,67.053,67.053,66.8948,66.9134,89356.0
2023-10-17 15:40:00,71.91,71.95,71.84,71.94,123101.0,66.9041,66.9414,66.839,66.932,123101.0
2023-10-17 15:50:00,71.93,72.02,71.88,72.01,524462.0,66.9227,67.0065,66.8762,66.9972,524462.0
2023-10-18 09:30:00,72.29,72.4,71.54,71.92,189733.0,67.2577,67.36,66.5599,66.9134,189733.0
2023-10-18 09:40:00,71.92,72.21,71.91,72.14,164095.0,66.9134,67.1833,66.9041,67.1181,164095.0
2023-10-18 09:50:00,72.12,72.12,71.75,71.89,93354.0,67.0995,67.0995,66.7553,66.8855,93354.0
2023-10-18 10:00:00,71.87,72.08,71.86,71.9,78643.0,66.8669,67.0623,66.8576,66.8948,78643.0
2023-10-18 10:10:00,71.9,72.08,71.8,72.08,75507.0,66.8948,67.0623,66.8018,67.0623,75507.0
2023-10-18 10:20:00,72.07,72.07,71.75,71.76,113323.0,67.053,67.053,66.7553,66.7646,113323.0
2023-10-18 10:30:00,71.75,71.91,71.74,71.88,104801.0,66.7553,66.9041,66.746,66.8762,104801.0
2023-10-18 10:40:00,71.88,72.07,71.8,71.96,113456.0,66.8762,67.053,66.8018,66.9507,113456.0
2023-10-18 10:50:00,71.97,72.09,71.8,71.81,122416.0,66.96,67.0716,66.8018,66.8111,122416.0
2023-10-18 11:00:00,71.81,71.92,71.75,71.84,137918.0,66.8111,66.9134,66.7553,66.839,137918.0
2023-10-18 11:10:00,71.85,71.93,71.82,71.85,51430.0,66.8483,66.9227,66.8204,66.8483,51430.0
2023-10-18 11:20:00,71.84,71.95,71.7,71.84,169172.0,66.839,66.9414,66.7088,66.839,169172.0
2023-10-18 11:30:00,71.85,71.86,71.71,71.76,33118.0,66.8483,66.8576,66.7181,66.7646,33118.0
2023-10-18 11:40:00,71.76,71.77,71.51,71.52,106668.0,66.7646,66.7739,66.532,66.5413,106668.0
2023-10-18 11:50:00,71.52,71.54,71.43,71.51,69692.0,66.5413,66.5599,66.4575,66.532,69692.0
2023-10-18 12:00:00,71.51,71.65,71.48,71.52,100913.0,66.532,66.6622,66.5041,66.5413,100913.0
2023-10-18 12:10:00,71.52,71.54,71.29,71.33,85403.0,66.5413,66.5599,66.3273,66.3645,85403.0
2023-10-18 12:20:00,71.33,71.37,71.25,71.31,62790.0,66.3645,66.4017,66.2901,66.3459,62790.0
2023-10-18 12:30:00,71.32,71.33,71.16,71.22,164477.0,66.3552,66.3645,66.2063,66.2622,164477.0
2023-10-18 12:40:00,71.22,71.24,71.13,71.16,207767.0,66.2622,66.2808,66.1784,66.2063,207767.0
2023-10-18 12:50:00,71.16,71.22,71.09,71.2,60990.0,66.2063,66.2622,66.1412,66.2436,60990.0
2023-10-18 13:00:00,71.2,71.48,71.12,71.47,128587.0,66.2436,66.5041,66.1691,66.4948,128587.0
2023-10-18 13:10:00,71.47,71.63,71.42,71.48,127074.0,66.4948,66.6436,66.4482,66.5041,127074.0
2023-10-18 13:20:00,71.49,71.58,71.4,71.41,110023.0,66.5134,66.5971,66.4296,66.4389,110023.0
2023-10-18 13:30:00,71.4,71.4,71.16,71.18,266858.0,66.4296,66.4296,66.2063,66.225,266858.0
2023-10-18 13:40:00,71.17,71.3,71.16,71.3,52083.0,66.2156,66.3366,66.2063,66.3366,52083.0
2023-10-18 13:50:00,71.29,71.44,71.28,71.39,96011.0,66.3273,66.4669,66.318,66.4203,96011.0
2023-10-18 14:00:00,71.39,71.45,71.32,71.42,76803.0,66.4203,66.4762,66.3552,66.4482,76803.0
2023-10-18 14:10:00,71.42,71.51,71.38,71.48,91665.0,66.4482,66.532,66.411,66.5041,91665.0
2023-10-18 14:20:00,71.48,71.5,71.31,71.34,65204.0,66.5041,66.5227,66.3459,66.3738,65204.0
2023-10-18 14:30:00,71.34,71.35,71.13,71.14,214732.0,66.3738,66.3831,66.1784,66.1877,214732.0
2023-10-18 14:40:00,71.14,71.17,71.07,71.08,179738.0,66.1877,66.2156,66.1226,66.1319,179738.0
2023-10-18 14:50:00,71.08,71.09,70.89,70.92,192216.0,66.1319,66.1412,65.9551,65.9831,192216.0
2023-10-18 15:00:00,70.92,71.0,70.84,71.0,612544.0,65.9831,66.0575,65.9086,66.0575,612544.0
2023-10-18 15:10:00,71.0,71.07,70.98,71.03,71368.0,66.0575,66.1226,66.0389,66.0854,71368.0
2023-10-18 15:20:00,71.03,71.16,70.93,71.01,160793.0,66.0854,66.2063,65.9924,66.0668,160793.0
2023-10-18 15:30:00,71.01,71.13,71.0,71.08,128853.0,66.0668,66.1784,66.0575,66.1319,128853.0
2023-10-18 15:40:00,71.09,71.09,70.87,71.09,322545.0,66.1412,66.1412,65.9365,66.1412,322545.0
2023-10-18 15:50:00,71.09,71.17,71.05,71.09,1291465.0,66.1412,66.2156,66.104,66.1412,1291465.0
2023-10-19 09:30:00,70.19,71.05,70.16,71.0,150076.0,65.8634,66.6704,65.8353,66.6235,150076.0
2023-10-19 09:40:00,70.98,71.04,70.74,70.75,92972.0,66.6047,66.661,66.3795,66.3889,92972.0
2023-10-19 09:50:00,70.75,70.76,70.31,70.5,163230.0,66.3889,66.3983,65.976,66.1543,163230.0
2023-10-19 10:00:00,70.51,70.56,70.45,70.53,96788.0,66.1637,66.2106,66.1074,66.1824,96788.0
2023-10-19 10:10:00,70.54,70.56,70.27,70.31,168949.0,66.1918,66.2106,65.9385,65.976,168949.0
2023-10-19 10:20:00,70.32,70.54,70.3,70.41,130082.0,65.9854,66.1918,65.9666,66.0698,130082.0
2023-10-19 10:30:00,70.4,70.44,70.12,70.21,123424.0,66.0605,66.098,65.7977,65.8822,123424.0
2023-10-19 10:40:00,70.21,70.32,70.16,70.28,68147.0,65.8822,65.9854,65.8353,65.9479,68147.0
2023-10-19 10:50:00,70.29,70.29,70.09,70.18,139983.0,65.9572,65.9572,65.7696,65.854,139983.0
2023-10-19 11:00:00,70.17,70.35,70.15,70.23,50387.0,65.8446,66.0135,65.8259,65.9009,50387.0
2023-10-19 11:10:00,70.25,70.31,70.18,70.18,61762.0,65.9197,65.976,65.854,65.854,61762.0
2023-10-19 11:20:00,70.18,70.27,70.09,70.23,80795.0,65.854,65.9385,65.7696,65.9009,80795.0
2023-10-19 11:30:00,70.25,70.48,70.24,70.44,82620.0,65.9197,66.1355,65.9103,66.098,82620.0
2023-10-19 11:40:00,70.45,70.6,70.45,70.51,86130.0,66.1074,66.2481,66.1074,66.1637,86130.0
2023-10-19 11:50:00,70.51,70.55,70.4,70.49,72605.0,66.1637,66.2012,66.0605,66.1449,72605.0
2023-10-19 12:00:00,70.48,70.94,70.37,70.79,84566.0,66.1355,66.5672,66.0323,66.4264,84566.0
2023-10-19 12:10:00,70.8,71.04,70.78,71.02,78873.0,66.4358,66.661,66.417,66.6422,78873.0
2023-10-19 12:20:00,71.04,71.22,70.69,70.76,186983.0,66.661,66.8299,66.3326,66.3983,186983.0
2023-10-19 12:30:00,70.77,70.91,70.68,70.8,151437.0,66.4077,66.539,66.3232,66.4358,151437.0
2023-10-19 12:40:00,70.8,71.22,70.78,71.22,160304.0,66.4358,66.8299,66.417,66.8299,160304.0
2023-10-19 12:50:00,71.22,71.61,71.15,71.48,123949.0,66.8299,67.1959,66.7642,67.0739,123949.0
2023-10-19 13:00:00,71.48,71.59,71.38,71.49,83235.0,67.0739,67.1771,66.9801,67.0833,83235.0
2023-10-19 13:10:00,71.48,71.48,71.31,71.36,70712.0,67.0739,67.0739,66.9144,66.9613,70712.0
2023-10-19 13:20:00,71.36,71.46,71.27,71.42,66196.0,66.9613,67.0551,66.8768,67.0176,66196.0
2023-10-19 13:30:00,71.42,71.47,71.18,71.22,62697.0,67.0176,67.0645,66.7924,66.8299,62697.0
2023-10-19 13:40:00,71.23,71.27,71.14,71.14,57357.0,66.8393,66.8768,66.7548,66.7548,57357.0
2023-10-19 13:50:00,71.14,71.29,71.1,71.19,64525.0,66.7548,66.8956,66.7173,66.8018,64525.0
2023-10-19 14:00:00,71.19,71.25,71.06,71.07,86183.0,66.8018,66.8581,66.6798,66.6892,86183.0
2023-10-19 14:10:00,71.08,71.14,71.02,71.05,85166.0,66.6985,66.7548,66.6422,66.6704,85166.0
2023-10-19 14:20:00,71.05,71.13,70.97,71.03,73648.0,66.6704,66.7455,66.5953,66.6516,73648.0
2023-10-19 14:30:00,71.03,71.04,70.84,70.92,92173.0,66.6516,66.661,66.4733,66.5484,92173.0
2023-10-19 14:40:00,70.92,70.93,70.7,70.7,120624.0,66.5484,66.5578,66.342,66.342,120624.0
2023-10-19 14:50:00,70.7,70.82,70.66,70.73,83424.0,66.342,66.4546,66.3044,66.3701,83424.0
2023-10-19 15:00:00,70.73,70.77,70.65,70.66,87664.0,66.3701,66.4077,66.2951,66.3044,87664.0
2023-10-19 15:10:00,70.66,70.71,70.52,70.65,96215.0,66.3044,66.3514,66.1731,66.2951,96215.0
2023-10-19 15:20:00,70.64,70.69,70.53,70.58,104927.0,66.2857,66.3326,66.1824,66.2294,104927.0
2023-10-19 15:30:00,70.59,70.73,70.56,70.57,134762.0,66.2387,66.3701,66.2106,66.22,134762.0
2023-10-19 15:40:00,70.57,70.63,70.46,70.61,210388.0,66.22,66.2763,66.1168,66.2575,210388.0
2023-10-19 15:50:00,70.61,70.7,70.55,70.6,664921.0,66.2575,66.342,66.2012,66.2481,664921.0
2023-10-20 09:30:00,71.12,71.18,70.58,70.72,672513.0,66.7361,66.7924,66.2294,66.3607,672513.0
2023-10-20 09:40:00,70.72,70.76,70.41,70.59,216630.0,66.3607,66.3983,66.0698,66.2387,216630.0
2023-10-20 09:50:00,70.59,70.62,70.13,70.15,109501.0,66.2387,66.2669,65.8071,65.8259,109501.0
2023-10-20 10:00:00,70.17,70.17,69.83,69.99,136954.0,65.8446,65.8446,65.5256,65.6757,136954.0
2023-10-20 10:10:00,69.99,70.07,69.94,70.02,79219.0,65.6757,65.7508,65.6288,65.7039,79219.0
2023-10-20 10:20:00,70.01,70.23,69.94,70.05,70571.0,65.6945,65.9009,65.6288,65.732,70571.0
2023-10-20 10:30:00,70.06,70.33,69.99,70.08,80146.0,65.7414,65.9948,65.6757,65.7602,80146.0
2023-10-20 10:40:00,70.09,70.22,69.95,70.19,107011.0,65.7696,65.8916,65.6382,65.8634,107011.0
2023-10-20 10:50:00,70.21,70.36,70.2,70.36,69635.0,65.8822,66.0229,65.8728,66.0229,69635.0
2023-10-20 11:00:00,70.35,70.48,70.24,70.28,51913.0,66.0135,66.1355,65.9103,65.9479,51913.0
2023-10-20 11:10:00,70.27,70.34,70.1,70.15,68983.0,65.9385,66.0042,65.779,65.8259,68983.0
2023-10-20 11:20:00,70.15,70.28,70.12,70.15,65948.0,65.8259,65.9479,65.7977,65.8259,65948.0
2023-10-20 11:30:00,70.15,70.23,69.99,70.08,99618.0,65.8259,65.9009,65.6757,65.7602,99618.0
2023-10-20 11:40:00,70.07,70.26,70.03,70.18,58146.0,65.7508,65.9291,65.7133,65.854,58146.0
2023-10-20 11:50:00,70.2,70.37,70.17,70.27,65647.0,65.8728,66.0323,65.8446,65.9385,65647.0
2023-10-20 12:00:00,70.23,70.26,70.01,70.01,75026.0,65.9009,65.9291,65.6945,65.6945,75026.0
2023-10-20 12:10:00,70.01,70.06,69.93,70.01,65364.0,65.6945,65.7414,65.6194,65.6945,65364.0
2023-10-20 12:20:00,70.0,70.24,69.97,70.13,69178.0,65.6851,65.9103,65.657,65.8071,69178.0
2023-10-20 12:30:00,70.14,70.32,70.12,70.32,44958.0,65.8165,65.9854,65.7977,65.9854,44958.0
2023-10-20 12:40:00,70.31,70.31,70.17,70.26,49307.0,65.976,65.976,65.8446,65.9291,49307.0
2023-10-20 12:50:00,70.25,70.25,70.08,70.18,82819.0,65.9197,65.9197,65.7602,65.854,82819.0
2023-10-20 13:00:00,70.19,70.19,69.85,69.87,59251.0,65.8634,65.8634,65.5444,65.5631,59251.0
2023-10-20 13:10:00,69.87,70.1,69.81,70.03,102099.0,65.5631,65.779,65.5068,65.7133,102099.0
2023-10-20 13:20:00,70.04,70.05,69.88,69.89,69627.0,65.7227,65.732,65.5725,65.5819,69627.0
2023-10-20 13:30:00,69.9,69.92,69.75,69.76,95089.0,65.5913,65.61,65.4505,65.4599,95089.0
2023-10-20 13:40:00,69.76,69.83,69.67,69.69,89681.0,65.4599,65.5256,65.3755,65.3942,89681.0
2023-10-20 13:50:00,69.69,69.72,69.55,69.64,91000.0,65.3942,65.4224,65.2629,65.3473,91000.0
2023-10-20 14:00:00,69.64,69.66,69.52,69.54,80685.0,65.3473,65.3661,65.2347,65.2535,80685.0
2023-10-20 14:10:00,69.55,69.58,69.44,69.56,95994.0,65.2629,65.291,65.1596,65.2722,95994.0
2023-10-20 14:20:00,69.57,69.58,69.44,69.5,99517.0,65.2816,65.291,65.1596,65.2159,99517.0
2023-10-20 14:30:00,69.49,69.75,69.48,69.67,82247.0,65.2066,65.4505,65.1972,65.3755,82247.0
2023-10-20 14:40:00,69.67,69.69,69.53,69.53,80653.0,65.3755,65.3942,65.2441,65.2441,80653.0
2023-10-20 14:50:00,69.53,69.63,69.48,69.57,55165.0,65.2441,65.3379,65.1972,65.2816,55165.0
2023-10-20 15:00:00,69.58,69.6,69.42,69.42,108950.0,65.291,65.3098,65.1409,65.1409,108950.0
2023-10-20 15:10:00,69.42,69.43,69.32,69.39,133676.0,65.1409,65.1503,65.047,65.1127,133676.0
2023-10-20 15:20:00,69.38,69.38,69.22,69.31,117177.0,65.1033,65.1033,64.9532,65.0376,117177.0
2023-10-20 15:30:00,69.31,69.34,69.21,69.27,147469.0,65.0376,65.0658,64.9438,65.0001,147469.0
2023-10-20 15:40:00,69.27,69.27,69.07,69.16,153955.0,65.0001,65.0001,64.8124,64.8969,153955.0
2023-10-20 15:50:00,69.14,69.2,69.02,69.04,570182.0,64.8781,64.9344,64.7655,64.7843,570182.0
2023-10-23 09:30:00,68.75,69.21,68.56,69.03,170482.0,64.5122,64.9438,64.3339,64.7749,170482.0
2023-10-23 09:40:00,69.01,69.07,68.63,68.73,191695.0,64.7561,64.8124,64.3996,64.4934,191695.0
2023-10-23 09:50:00,68.73,69.05,68.62,69.04,139369.0,64.4934,64.7937,64.3902,64.7843,139369.0
2023-10-23 10:00:00,69.03,69.24,68.97,69.24,171366.0,64.7749,64.972,64.7186,64.972,171366.0
2023-10-23 10:10:00,69.23,69.44,69.23,69.41,65206.0,64.9626,65.1596,64.9626,65.1315,65206.0
2023-10-23 10:20:00,69.43,69.5,69.2,69.2,63351.0,65.1503,65.2159,64.9344,64.9344,63351.0
2023-10-23 10:30:00,69.2,69.23,69.05,69.18,42857.0,64.9344,64.9626,64.7937,64.9157,42857.0
2023-10-23 10:40:00,69.17,69.22,69.09,69.11,40246.0,64.9063,64.9532,64.8312,64.85,40246.0
2023-10-23 10:50:00,69.12,69.24,69.07,69.09,38727.0,64.8594,64.972,64.8124,64.8312,38727.0
2023-10-23 11:00:00,69.09,69.17,69.02,69.07,179499.0,64.8312,64.9063,64.7655,64.8124,179499.0
2023-10-23 11:10:00,69.08,69.31,69.07,69.27,90918.0,64.8218,65.0376,64.8124,65.0001,90918.0
2023-10-23 11:20:00,69.27,69.44,69.26,69.41,119915.0,65.0001,65.1596,64.9907,65.1315,119915.0
2023-10-23 11:30:00,69.42,69.52,69.38,69.48,91307.0,65.1409,65.2347,65.1033,65.1972,91307.0
2023-10-23 11:40:00,69.48,69.49,69.14,69.2,73742.0,65.1972,65.2066,64.8781,64.9344,73742.0
2023-10-23 11:50:00,69.2,69.31,69.14,69.27,39295.0,64.9344,65.0376,64.8781,65.0001,39295.0
2023-10-23 12:00:00,69.26,69.28,69.2,69.21,31248.0,64.9907,65.0095,64.9344,64.9438,31248.0
2023-10-23 12:10:00,69.22,69.23,68.87,68.89,258161.0,64.9532,64.9626,64.6248,64.6435,258161.0
2023-10-23 12:20:00,68.87,69.08,68.78,69.07,293500.0,64.6248,64.8218,64.5403,64.8124,293500.0
2023-10-23 12:30:00,69.06,69.09,68.96,68.98,55169.0,64.8031,64.8312,64.7092,64.728,55169.0
2023-10-23 12:40:00,68.98,69.09,68.96,69.07,132377.0,64.728,64.8312,64.7092,64.8124,132377.0
2023-10-23 12:50:00,69.06,69.22,69.05,69.21,70530.0,64.8031,64.9532,64.7937,64.9438,70530.0
2023-10-23 13:00:00,69.2,69.24,69.14,69.16,67854.0,64.9344,64.972,64.8781,64.8969,67854.0
2023-10-23 13:10:00,69.15,69.15,68.99,69.0,47572.0,64.8875,64.8875,64.7374,64.7468,47572.0
2023-10-23 13:20:00,68.99,69.04,68.95,69.0,62207.0,64.7374,64.7843,64.6998,64.7468,62207.0
2023-10-23 13:30:00,69.0,69.09,68.96,69.07,48741.0,64.7468,64.8312,64.7092,64.8124,48741.0
2023-10-23 13:40:00,69.07,69.1,69.01,69.08,45230.0,64.8124,64.8406,64.7561,64.8218,45230.0
2023-10-23 13:50:00,69.08,69.09,68.94,68.95,69771.0,64.8218,64.8312,64.6905,64.6998,69771.0
2023-10-23 14:00:00,68.94,69.05,68.85,69.04,66289.0,64.6905,64.7937,64.606,64.7843,66289.0
2023-10-23 14:10:00,69.05,69.05,68.85,68.86,65511.0,64.7937,64.7937,64.606,64.6154,65511.0
2023-10-23 14:20:00,68.85,69.05,68.82,69.04,67988.0,64.606,64.7937,64.5779,64.7843,67988.0
2023-10-23 14:30:00,69.04,69.1,68.98,69.05,76104.0,64.7843,64.8406,64.728,64.7937,76104.0
2023-10-23 14:40:00,69.05,69.16,68.97,69.07,54219.0,64.7937,64.8969,64.7186,64.8124,54219.0
2023-10-23 14:50:00,69.07,69.11,69.03,69.06,61317.0,64.8124,64.85,64.7749,64.8031,61317.0
2023-10-23 15:00:00,69.06,69.12,68.99,69.03,77183.0,64.8031,64.8594,64.7374,64.7749,77183.0
2023-10-23 15:10:00,69.03,69.07,68.93,68.95,118556.0,64.7749,64.8124,64.6811,64.6998,118556.0
2023-10-23 15:20:00,68.95,68.95,68.74,68.81,100954.0,64.6998,64.6998,64.5028,64.5685,100954.0
2023-10-23 15:30:00,68.81,68.87,68.74,68.77,99537.0,64.5685,64.6248,64.5028,64.5309,99537.0
2023-10-23 15:40:00,68.76,68.99,68.74,68.94,140938.0,64.5216,64.7374,64.5028,64.6905,140938.0
2023-10-23 15:50:00,68.93,69.06,68.87,68.98,523996.0,64.6811,64.8031,64.6248,64.728,523996.0
2023-10-24 09:30:00,69.18,69.85,69.09,69.5,170798.0,64.9157,65.5444,64.8312,65.2159,170798.0
2023-10-24 09:40:00,69.49,69.55,69.13,69.49,80941.0,65.2066,65.2629,64.8687,65.2066,80941.0
2023-10-24 09:50:00,69.51,69.61,69.21,69.53,69681.0,65.2253,65.3192,64.9438,65.2441,69681.0
2023-10-24 10:00:00,69.51,69.56,69.14,69.34,75026.0,65.2253,65.2722,64.8781,65.0658,75026.0
2023-10-24 10:10:00,69.34,69.46,69.24,69.42,84939.0,65.0658,65.1784,64.972,65.1409,84939.0
2023-10-24 10:20:00,69.43,69.53,69.34,69.45,44196.0,65.1503,65.2441,65.0658,65.169,44196.0
2023-10-24 10:30:00,69.42,69.44,69.24,69.28,82231.0,65.1409,65.1596,64.972,65.0095,82231.0
2023-10-24 10:40:00,69.3,69.35,69.22,69.3,41531.0,65.0283,65.0752,64.9532,65.0283,41531.0
2023-10-24 10:50:00,69.28,69.31,69.2,69.23,58177.0,65.0095,65.0376,64.9344,64.9626,58177.0
2023-10-24 11:00:00,69.23,69.34,69.09,69.29,151156.0,64.9626,65.0658,64.8312,65.0189,151156.0
2023-10-24 11:10:00,69.27,69.3,69.06,69.21,56767.0,65.0001,65.0283,64.8031,64.9438,56767.0
2023-10-24 11:20:00,69.21,69.23,69.08,69.13,64351.0,64.9438,64.9626,64.8218,64.8687,64351.0
2023-10-24 11:30:00,69.13,69.23,69.13,69.17,44464.0,64.8687,64.9626,64.8687,64.9063,44464.0
2023-10-24 11:40:00,69.18,69.23,69.15,69.16,27429.0,64.9157,64.9626,64.8875,64.8969,27429.0
2023-10-24 11:50:00,69.15,69.15,69.0,69.13,76607.0,64.8875,64.8875,64.7468,64.8687,76607.0
2023-10-24 12:00:00,69.14,69.18,68.95,68.97,39890.0,64.8781,64.9157,64.6998,64.7186,39890.0
2023-10-24 12:10:00,68.98,68.99,68.83,68.87,76467.0,64.728,64.7374,64.5872,64.6248,76467.0
2023-10-24 12:20:00,68.86,68.86,68.7,68.71,316675.0,64.6154,64.6154,64.4653,64.4746,316675.0
2023-10-24 12:30:00,68.72,68.78,68.66,68.76,54490.0,64.484,64.5403,64.4277,64.5216,54490.0
2023-10-24 12:40:00,68.78,68.88,68.73,68.78,40095.0,64.5403,64.6342,64.4934,64.5403,40095.0
2023-10-24 12:50:00,68.78,68.8,68.7,68.8,42610.0,64.5403,64.5591,64.4653,64.5591,42610.0
2023-10-24 13:00:00,68.79,68.84,68.73,68.77,60260.0,64.5497,64.5966,64.4934,64.5309,60260.0
2023-10-24 13:10:00,68.76,68.76,68.67,68.76,61784.0,64.5216,64.5216,64.4371,64.5216,61784.0
2023-10-24 13:20:00,68.76,68.79,68.68,68.79,48566.0,64.5216,64.5497,64.4465,64.5497,48566.0
2023-10-24 13:30:00,68.8,68.89,68.79,68.87,51142.0,64.5591,64.6435,64.5497,64.6248,51142.0
2023-10-24 13:40:00,68.87,68.96,68.86,68.92,36274.0,64.6248,64.7092,64.6154,64.6717,36274.0
2023-10-24 13:50:00,68.94,68.98,68.8,68.84,54763.0,64.6905,64.728,64.5591,64.5966,54763.0
2023-10-24 14:00:00,68.84,68.87,68.77,68.78,103087.0,64.5966,64.6248,64.5309,64.5403,103087.0
2023-10-24 14:10:00,68.77,68.8,68.69,68.71,77682.0,64.5309,64.5591,64.4559,64.4746,77682.0
2023-10-24 14:20:00,68.72,68.72,68.61,68.65,82994.0,64.484,64.484,64.3808,64.4183,82994.0
2023-10-24 14:30:00,68.66,68.81,68.66,68.69,67134.0,64.4277,64.5685,64.4277,64.4559,67134.0
2023-10-24 14:40:00,68.7,68.78,68.68,68.77,47881.0,64.4653,64.5403,64.4465,64.5309,47881.0
2023-10-24 14:50:00,68.77,68.88,68.75,68.84,63816.0,64.5309,64.6342,64.5122,64.5966,63816.0
2023-10-24 15:00:00,68.84,68.88,68.77,68.79,51181.0,64.5966,64.6342,64.5309,64.5497,51181.0
2023-10-24 15:10:00,68.78,68.85,68.77,68.84,54563.0,64.5403,64.606,64.5309,64.5966,54563.0
2023-10-24 15:20:00,68.84,68.86,68.79,68.81,66992.0,64.5966,64.6154,64.5497,64.5685,66992.0
2023-10-24 15:30:00,68.81,68.85,68.77,68.83,72945.0,64.5685,64.606,64.5309,64.5872,72945.0
2023-10-24 15:40:00,68.83,69.04,68.82,68.95,167570.0,64.5872,64.7843,64.5779,64.6998,167570.0
2023-10-24 15:50:00,68.96,69.1,68.92,68.97,381809.0,64.7092,64.8406,64.6717,64.7186,381809.0
2023-10-25 09:30:00,68.61,69.03,68.59,68.61,170334.0,64.3808,64.7749,64.362,64.3808,170334.0
2023-10-25 09:40:00,68.62,68.73,68.46,68.6,133542.0,64.3902,64.4934,64.24,64.3714,133542.0
2023-10-25 09:50:00,68.61,68.67,68.4,68.48,81643.0,64.3808,64.4371,64.1837,64.2588,81643.0
2023-10-25 10:00:00,68.45,68.45,68.1,68.12,90162.0,64.2307,64.2307,63.9022,63.921,90162.0
2023-10-25 10:10:00,68.13,68.24,68.12,68.18,68038.0,63.9304,64.0336,63.921,63.9773,68038.0
2023-10-25 10:20:00,68.18,68.27,68.0,68.24,115926.0,63.9773,64.0618,63.8084,64.0336,115926.0
2023-10-25 10:30:00,68.22,68.59,68.17,68.57,95148.0,64.0148,64.362,63.9679,64.3433,95148.0
2023-10-25 10:40:00,68.57,68.65,68.5,68.57,112012.0,64.3433,64.4183,64.2776,64.3433,112012.0
2023-10-25 10:50:00,68.56,68.59,68.44,68.47,65818.0,64.3339,64.362,64.2213,64.2494,65818.0
2023-10-25 11:00:00,68.46,68.59,68.45,68.46,231264.0,64.24,64.362,64.2307,64.24,231264.0
2023-10-25 11:10:00,68.47,68.62,68.39,68.61,94077.0,64.2494,64.3902,64.1744,64.3808,94077.0
2023-10-25 11:20:00,68.61,68.84,68.6,68.84,92560.0,64.3808,64.5966,64.3714,64.5966,92560.0
2023-10-25 11:30:00,68.84,68.93,68.74,68.9,122213.0,64.5966,64.6811,64.5028,64.6529,122213.0
2023-10-25 11:40:00,68.89,69.01,68.75,68.87,95867.0,64.6435,64.7561,64.5122,64.6248,95867.0
2023-10-25 11:50:00,68.87,68.97,68.85,68.87,47564.0,64.6248,64.7186,64.606,64.6248,47564.0
2023-10-25 12:00:00,68.86,68.87,68.78,68.85,52361.0,64.6154,64.6248,64.5403,64.606,52361.0
2023-10-25 12:10:00,68.85,68.85,68.7,68.76,35269.0,64.606,64.606,64.4653,64.5216,35269.0
2023-10-25 12:20:00,68.75,68.86,68.72,68.72,59218.0,64.5122,64.6154,64.484,64.484,59218.0
2023-10-25 12:30:00,68.72,68.84,68.7,68.71,41677.0,64.484,64.5966,64.4653,64.4746,41677.0
2023-10-25 12:40:00,68.71,68.87,68.66,68.77,47002.0,64.4746,64.6248,64.4277,64.5309,47002.0
2023-10-25 12:50:00,68.76,68.77,68.64,68.7,33257.0,64.5216,64.5309,64.4089,64.4653,33257.0
2023-10-25 13:00:00,68.68,68.84,68.67,68.84,56679.0,64.4465,64.5966,64.4371,64.5966,56679.0
2023-10-25 13:10:00,68.83,68.88,68.76,68.82,57697.0,64.5872,64.6342,64.5216,64.5779,57697.0
2023-10-25 13:20:00,68.81,68.84,68.7,68.72,42694.0,64.5685,64.5966,64.4653,64.484,42694.0
2023-10-25 13:30:00,68.7,68.7,68.6,68.62,40080.0,64.4653,64.4653,64.3714,64.3902,40080.0
2023-10-25 13:40:00,68.61,68.67,68.56,68.56,50111.0,64.3808,64.4371,64.3339,64.3339,50111.0
2023-10-25 13:50:00,68.56,68.75,68.55,68.74,42765.0,64.3339,64.5122,64.3245,64.5028,42765.0
2023-10-25 14:00:00,68.75,68.76,68.59,68.59,36349.0,64.5122,64.5216,64.362,64.362,36349.0
2023-10-25 14:10:00,68.61,68.7,68.56,68.62,103342.0,64.3808,64.4653,64.3339,64.3902,103342.0
2023-10-25 14:20:00,68.62,68.67,68.57,68.6,47100.0,64.3902,64.4371,64.3433,64.3714,47100.0
2023-10-25 14:30:00,68.61,68.64,68.49,68.52,130911.0,64.3808,64.4089,64.2682,64.2963,130911.0
2023-10-25 14:40:00,68.51,68.57,68.46,68.55,58127.0,64.287,64.3433,64.24,64.3245,58127.0
2023-10-25 14:50:00,68.56,68.73,68.55,68.59,141546.0,64.3339,64.4934,64.3245,64.362,141546.0
2023-10-25 15:00:00,68.59,68.68,68.58,68.63,148691.0,64.362,64.4465,64.3526,64.3996,148691.0
2023-10-25 15:10:00,68.63,68.73,68.63,68.7,104886.0,64.3996,64.4934,64.3996,64.4653,104886.0
2023-10-25 15:20:00,68.7,68.78,68.68,68.73,126520.0,64.4653,64.5403,64.4465,64.4934,126520.0
2023-10-25 15:30:00,68.73,68.8,68.7,68.75,232315.0,64.4934,64.5591,64.4653,64.5122,232315.0
2023-10-25 15:40:00,68.76,68.77,68.62,68.66,160265.0,64.5216,64.5309,64.3902,64.4277,160265.0
2023-10-25 15:50:00,68.67,68.73,68.52,68.57,632396.0,64.4371,64.4934,64.2963,64.3433,632396.0
2023-10-26 09:30:00,68.0,68.19,67.57,67.96,250642.0,63.8084,63.9867,63.4049,63.7709,250642.0
2023-10-26 09:40:00,67.98,68.2,67.91,68.1,71393.0,63.7896,63.9961,63.7239,63.9022,71393.0
2023-10-26 09:50:00,68.13,68.49,68.13,68.34,79164.0,63.9304,64.2682,63.9304,64.1274,79164.0
2023-10-26 10:00:00,68.32,68.35,68.02,68.29,167518.0,64.1087,64.1368,63.8272,64.0805,167518.0
2023-10-26 10:10:00,68.31,68.67,68.25,68.64,177453.0,64.0993,64.4371,64.043,64.4089,177453.0
2023-10-26 10:20:00,68.64,68.84,68.59,68.6,162079.0,64.4089,64.5966,64.362,64.3714,162079.0
2023-10-26 10:30:00,68.59,68.71,68.46,68.67,112637.0,64.362,64.4746,64.24,64.4371,112637.0
2023-10-26 10:40:00,68.67,68.8,68.65,68.74,183672.0,64.4371,64.5591,64.4183,64.5028,183672.0
2023-10-26 10:50:00,68.74,68.87,68.62,68.72,102354.0,64.5028,64.6248,64.3902,64.484,102354.0
2023-10-26 11:00:00,68.75,68.8,68.53,68.58,95100.0,64.5122,64.5591,64.3057,64.3526,95100.0
2023-10-26 11:10:00,68.59,68.6,68.35,68.49,65531.0,64.362,64.3714,64.1368,64.2682,65531.0
2023-10-26 11:20:00,68.49,68.5,68.4,68.47,68360.0,64.2682,64.2776,64.1837,64.2494,68360.0
2023-10-26 11:30:00,68.48,68.54,68.35,68.48,47565.0,64.2588,64.3151,64.1368,64.2588,47565.0
2023-10-26 11:40:00,68.49,68.64,68.45,68.48,86549.0,64.2682,64.4089,64.2307,64.2588,86549.0
2023-10-26 11:50:00,68.48,68.5,68.35,68.42,73508.0,64.2588,64.2776,64.1368,64.2025,73508.0
2023-10-26 12:00:00,68.42,68.46,68.28,68.4,50317.0,64.2025,64.24,64.0711,64.1837,50317.0
2023-10-26 12:10:00,68.39,68.44,68.28,68.35,49358.0,64.1744,64.2213,64.0711,64.1368,49358.0
2023-10-26 12:20:00,68.35,68.45,68.33,68.41,57087.0,64.1368,64.2307,64.1181,64.1931,57087.0
2023-10-26 12:30:00,68.39,68.47,68.31,68.35,52724.0,64.1744,64.2494,64.0993,64.1368,52724.0
2023-10-26 12:40:00,68.34,68.38,68.22,68.28,46420.0,64.1274,64.165,64.0148,64.0711,46420.0
2023-10-26 12:50:00,68.3,68.41,68.29,68.32,41712.0,64.0899,64.1931,64.0805,64.1087,41712.0
2023-10-26 13:00:00,68.31,68.44,68.23,68.25,42795.0,64.0993,64.2213,64.0242,64.043,42795.0
2023-10-26 13:10:00,68.25,68.3,68.19,68.28,48638.0,64.043,64.0899,63.9867,64.0711,48638.0
2023-10-26 13:20:00,68.29,68.31,68.07,68.1,77577.0,64.0805,64.0993,63.8741,63.9022,77577.0
2023-10-26 13:30:00,68.08,68.11,67.97,68.02,60333.0,63.8835,63.9116,63.7802,63.8272,60333.0
2023-10-26 13:40:00,68.02,68.11,68.01,68.07,45885.0,63.8272,63.9116,63.8178,63.8741,45885.0
2023-10-26 13:50:00,68.06,68.1,68.03,68.07,49442.0,63.8647,63.9022,63.8366,63.8741,49442.0
2023-10-26 14:00:00,68.07,68.14,68.02,68.1,44305.0,63.8741,63.9398,63.8272,63.9022,44305.0
2023-10-26 14:10:00,68.11,68.2,68.1,68.16,44438.0,63.9116,63.9961,63.9022,63.9585,44438.0
2023-10-26 14:20:00,68.15,68.17,67.96,68.0,67871.0,63.9492,63.9679,63.7709,63.8084,67871.0
2023-10-26 14:30:00,67.99,68.19,67.95,68.13,68495.0,63.799,63.9867,63.7615,63.9304,68495.0
2023-10-26 14:40:00,68.13,68.29,68.11,68.24,45974.0,63.9304,64.0805,63.9116,64.0336,45974.0
2023-10-26 14:50:00,68.25,68.43,68.25,68.4,41544.0,64.043,64.2119,64.043,64.1837,41544.0
2023-10-26 15:00:00,68.41,68.48,68.34,68.34,58496.0,64.1931,64.2588,64.1274,64.1274,58496.0
2023-10-26 15:10:00,68.35,68.36,68.17,68.25,70379.0,64.1368,64.1462,63.9679,64.043,70379.0
2023-10-26 15:20:00,68.25,68.29,68.09,68.1,59805.0,64.043,64.0805,63.8929,63.9022,59805.0
2023-10-26 15:30:00,68.09,68.18,68.03,68.08,88158.0,63.8929,63.9773,63.8366,63.8835,88158.0
2023-10-26 15:40:00,68.08,68.08,67.9,67.98,172677.0,63.8835,63.8835,63.7146,63.7896,172677.0
2023-10-26 15:50:00,67.99,68.08,67.92,68.0,381018.0,63.799,63.8835,63.7333,63.8084,381018.0
2023-10-27 09:30:00,67.84,67.9,67.26,67.44,174794.0,63.6583,63.7146,63.114,63.2829,174794.0
2023-10-27 09:40:00,67.47,67.51,67.06,67.29,163909.0,63.3111,63.3486,62.9263,63.1422,163909.0
2023-10-27 09:50:00,67.3,67.37,67.19,67.21,88338.0,63.1515,63.2172,63.0483,63.0671,88338.0
2023-10-27 10:00:00,67.17,67.35,67.0,67.3,135120.0,63.0296,63.1985,62.87,63.1515,135120.0
2023-10-27 10:10:00,67.3,67.53,67.21,67.39,72629.0,63.1515,63.3674,63.0671,63.236,72629.0
2023-10-27 10:20:00,67.39,67.48,67.19,67.2,71653.0,63.236,63.3205,63.0483,63.0577,71653.0
2023-10-27 10:30:00,67.2,67.2,67.03,67.07,112340.0,63.0577,63.0577,62.8982,62.9357,112340.0
2023-10-27 10:40:00,67.08,67.23,66.92,67.16,96657.0,62.9451,63.0859,62.795,63.0202,96657.0
2023-10-27 10:50:00,67.17,67.3,67.17,67.27,107580.0,63.0296,63.1515,63.0296,63.1234,107580.0
2023-10-27 11:00:00,67.28,67.29,67.04,67.13,83216.0,63.1328,63.1422,62.9076,62.992,83216.0
2023-10-27 11:10:00,67.13,67.17,66.92,66.95,78605.0,62.992,63.0296,62.795,62.8231,78605.0
2023-10-27 11:20:00,66.96,67.0,66.88,66.96,66411.0,62.8325,62.87,62.7574,62.8325,66411.0
2023-10-27 11:30:00,66.95,66.96,66.77,66.81,80597.0,62.8231,62.8325,62.6542,62.6918,80597.0
2023-10-27 11:40:00,66.81,66.88,66.72,66.78,89811.0,62.6918,62.7574,62.6073,62.6636,89811.0
2023-10-27 11:50:00,66.78,66.86,66.76,66.79,75708.0,62.6636,62.7387,62.6448,62.673,75708.0
2023-10-27 12:00:00,66.78,66.83,66.65,66.7,74184.0,62.6636,62.7105,62.5416,62.5885,74184.0
2023-10-27 12:10:00,66.69,66.76,66.65,66.67,46764.0,62.5791,62.6448,62.5416,62.5604,46764.0
2023-10-27 12:20:00,66.69,66.74,66.51,66.62,130925.0,62.5791,62.6261,62.4102,62.5135,130925.0
2023-10-27 12:30:00,66.61,66.69,66.57,66.68,88007.0,62.5041,62.5791,62.4665,62.5698,88007.0
2023-10-27 12:40:00,66.68,66.78,66.61,66.69,67472.0,62.5698,62.6636,62.5041,62.5791,67472.0
2023-10-27 12:50:00,66.68,66.69,66.51,66.53,67573.0,62.5698,62.5791,62.4102,62.429,67573.0
2023-10-27 13:00:00,66.54,66.66,66.53,66.6,58297.0,62.4384,62.551,62.429,62.4947,58297.0
2023-10-27 13:10:00,66.6,66.64,66.37,66.41,98169.0,62.4947,62.5322,62.2789,62.3164,98169.0
2023-10-27 13:20:00,66.4,66.44,66.35,66.39,101398.0,62.307,62.3446,62.2601,62.2976,101398.0
2023-10-27 13:30:00,66.38,66.55,66.1,66.44,93504.0,62.2883,62.4478,62.0255,62.3446,93504.0
2023-10-27 13:40:00,66.44,66.6,66.42,66.5,58899.0,62.3446,62.4947,62.3258,62.4009,58899.0
2023-10-27 13:50:00,66.5,66.51,66.39,66.44,75951.0,62.4009,62.4102,62.2976,62.3446,75951.0
2023-10-27 14:00:00,66.43,66.52,66.35,66.5,84487.0,62.3352,62.4196,62.2601,62.4009,84487.0
2023-10-27 14:10:00,66.5,66.69,66.49,66.54,73957.0,62.4009,62.5791,62.3915,62.4384,73957.0
2023-10-27 14:20:00,66.55,66.55,66.37,66.39,63992.0,62.4478,62.4478,62.2789,62.2976,63992.0
2023-10-27 14:30:00,66.38,66.51,66.33,66.45,114402.0,62.2883,62.4102,62.2413,62.3539,114402.0
2023-10-27 14:40:00,66.46,66.53,66.37,66.37,68086.0,62.3633,62.429,62.2789,62.2789,68086.0
2023-10-27 14:50:00,66.37,66.37,66.1,66.11,93387.0,62.2789,62.2789,62.0255,62.0349,93387.0
2023-10-27 15:00:00,66.12,66.22,66.11,66.12,122611.0,62.0443,62.1381,62.0349,62.0443,122611.0
2023-10-27 15:10:00,66.12,66.19,66.01,66.03,136721.0,62.0443,62.11,61.9411,61.9598,136721.0
2023-10-27 15:20:00,66.04,66.13,66.01,66.11,157092.0,61.9692,62.0537,61.9411,62.0349,157092.0
2023-10-27 15:30:00,66.12,66.24,66.07,66.09,160215.0,62.0443,62.1569,61.9974,62.0161,160215.0
2023-10-27 15:40:00,66.1,66.2,66.05,66.19,134141.0,62.0255,62.1194,61.9786,62.11,134141.0
2023-10-27 15:50:00,66.19,66.36,66.16,66.33,625387.0,62.11,62.2695,62.0818,62.2413,625387.0
2023-10-30 09:30:00,66.58,67.15,66.54,66.85,210807.0,62.4759,63.0108,62.4384,62.7293,210807.0
2023-10-30 09:40:00,66.87,67.06,66.81,66.99,201833.0,62.7481,62.9263,62.6918,62.8607,201833.0
2023-10-30 09:50:00,67.0,67.23,66.96,67.01,191795.0,62.87,63.0859,62.8325,62.8794,191795.0
2023-10-30 10:00:00,67.0,67.3,66.96,67.22,247361.0,62.87,63.1515,62.8325,63.0765,247361.0
2023-10-30 10:10:00,67.22,67.33,67.03,67.25,217913.0,63.0765,63.1797,62.8982,63.1046,217913.0
2023-10-30 10:20:00,67.26,67.35,67.07,67.22,159201.0,63.114,63.1985,62.9357,63.0765,159201.0
2023-10-30 10:30:00,67.2,67.23,66.9,66.97,65748.0,63.0577,63.0859,62.7762,62.8419,65748.0
2023-10-30 10:40:00,66.98,67.22,66.9,67.12,71061.0,62.8513,63.0765,62.7762,62.9826,71061.0
2023-10-30 10:50:00,67.13,67.17,66.97,67.06,58344.0,62.992,63.0296,62.8419,62.9263,58344.0
2023-10-30 11:00:00,67.07,67.12,67.02,67.12,53725.0,62.9357,62.9826,62.8888,62.9826,53725.0
2023-10-30 11:10:00,67.12,67.2,67.0,67.02,66163.0,62.9826,63.0577,62.87,62.8888,66163.0
2023-10-30 11:20:00,67.01,67.07,66.89,67.06,82070.0,62.8794,62.9357,62.7668,62.9263,82070.0
2023-10-30 11:30:00,67.07,67.21,67.02,67.17,141562.0,62.9357,63.0671,62.8888,63.0296,141562.0
2023-10-30 11:40:00,67.17,67.17,67.06,67.07,77266.0,63.0296,63.0296,62.9263,62.9357,77266.0
2023-10-30 11:50:00,67.07,67.18,67.06,67.14,70873.0,62.9357,63.0389,62.9263,63.0014,70873.0
2023-10-30 12:00:00,67.13,67.25,67.12,67.19,85990.0,62.992,63.1046,62.9826,63.0483,85990.0
2023-10-30 12:10:00,67.19,67.3,67.18,67.26,111445.0,63.0483,63.1515,63.0389,63.114,111445.0
2023-10-30 12:20:00,67.28,67.31,67.21,67.31,62823.0,63.1328,63.1609,63.0671,63.1609,62823.0
2023-10-30 12:30:00,67.32,67.46,67.31,67.37,76262.0,63.1703,63.3017,63.1609,63.2172,76262.0
2023-10-30 12:40:00,67.37,67.44,67.28,67.42,60729.0,63.2172,63.2829,63.1328,63.2642,60729.0
2023-10-30 12:50:00,67.42,67.46,67.39,67.46,85699.0,63.2642,63.3017,63.236,63.3017,85699.0
2023-10-30 13:00:00,67.47,67.57,67.42,67.56,92587.0,63.3111,63.4049,63.2642,63.3955,92587.0
2023-10-30 13:10:00,67.56,67.61,67.52,67.6,53003.0,63.3955,63.4424,63.358,63.4331,53003.0
2023-10-30 13:20:00,67.6,67.87,67.58,67.84,104815.0,63.4331,63.6864,63.4143,63.6583,104815.0
2023-10-30 13:30:00,67.85,67.93,67.75,67.92,100683.0,63.6676,63.7427,63.5738,63.7333,100683.0
2023-10-30 13:40:00,67.91,67.95,67.85,67.92,82258.0,63.7239,63.7615,63.6676,63.7333,82258.0
2023-10-30 13:50:00,67.91,67.99,67.91,67.95,73837.0,63.7239,63.799,63.7239,63.7615,73837.0
2023-10-30 14:00:00,67.95,67.95,67.86,67.94,90101.0,63.7615,63.7615,63.677,63.7521,90101.0
2023-10-30 14:10:00,67.94,67.98,67.91,67.98,59537.0,63.7521,63.7896,63.7239,63.7896,59537.0
2023-10-30 14:20:00,67.96,68.1,67.95,68.08,81163.0,63.7709,63.9022,63.7615,63.8835,81163.0
2023-10-30 14:30:00,68.09,68.17,68.04,68.08,87573.0,63.8929,63.9679,63.8459,63.8835,87573.0
2023-10-30 14:40:00,68.09,68.1,68.02,68.06,79664.0,63.8929,63.9022,63.8272,63.8647,79664.0
2023-10-30 14:50:00,68.05,68.06,67.93,67.98,80542.0,63.8553,63.8647,63.7427,63.7896,80542.0
2023-10-30 15:00:00,67.99,68.06,67.95,67.99,112855.0,63.799,63.8647,63.7615,63.799,112855.0
2023-10-30 15:10:00,67.99,68.09,67.99,68.05,81794.0,63.799,63.8929,63.799,63.8553,81794.0
2023-10-30 15:20:00,68.05,68.08,67.97,68.02,92989.0,63.8553,63.8835,63.7802,63.8272,92989.0
2023-10-30 15:30:00,68.02,68.06,67.95,68.04,140058.0,63.8272,63.8647,63.7615,63.8459,140058.0
2023-10-30 15:40:00,68.05,68.05,67.91,67.97,212846.0,63.8553,63.8553,63.7239,63.7802,212846.0
2023-10-30 15:50:00,67.96,68.05,67.93,67.98,679573.0,63.7709,63.8553,63.7427,63.7896,679573.0
2023-10-31 09:30:00,68.38,68.7,68.19,68.32,158073.0,64.165,64.4653,63.9867,64.1087,158073.0
2023-10-31 09:40:00,68.32,68.54,68.28,68.41,119987.0,64.1087,64.3151,64.0711,64.1931,119987.0
2023-10-31 09:50:00,68.42,68.51,68.23,68.46,66882.0,64.2025,64.287,64.0242,64.24,66882.0
2023-10-31 10:00:00,68.47,68.56,68.38,68.56,69861.0,64.2494,64.3339,64.165,64.3339,69861.0
2023-10-31 10:10:00,68.56,68.74,68.46,68.47,221486.0,64.3339,64.5028,64.24,64.2494,221486.0
2023-10-31 10:20:00,68.47,68.54,68.37,68.43,130230.0,64.2494,64.3151,64.1556,64.2119,130230.0
2023-10-31 10:30:00,68.44,68.59,68.41,68.59,123427.0,64.2213,64.362,64.1931,64.362,123427.0
2023-10-31 10:40:00,68.58,68.75,68.52,68.72,206870.0,64.3526,64.5122,64.2963,64.484,206870.0
2023-10-31 10:50:00,68.72,68.8,68.65,68.7,168526.0,64.484,64.5591,64.4183,64.4653,168526.0
2023-10-31 11:00:00,68.7,68.85,68.7,68.84,106863.0,64.4653,64.606,64.4653,64.5966,106863.0
2023-10-31 11:10:00,68.85,68.9,68.7,68.75,114129.0,64.606,64.6529,64.4653,64.5122,114129.0
2023-10-31 11:20:00,68.75,68.79,68.59,68.66,170032.0,64.5122,64.5497,64.362,64.4277,170032.0
2023-10-31 11:30:00,68.65,68.67,68.48,68.53,78674.0,64.4183,64.4371,64.2588,64.3057,78674.0
2023-10-31 11:40:00,68.52,68.59,68.45,68.56,137744.0,64.2963,64.362,64.2307,64.3339,137744.0
2023-10-31 11:50:00,68.55,68.66,68.54,68.66,174402.0,64.3245,64.4277,64.3151,64.4277,174402.0
2023-10-31 12:00:00,68.66,68.7,68.59,68.62,182953.0,64.4277,64.4653,64.362,64.3902,182953.0
2023-10-31 12:10:00,68.61,68.64,68.23,68.32,276167.0,64.3808,64.4089,64.0242,64.1087,276167.0
2023-10-31 12:20:00,68.31,68.35,68.26,68.32,64524.0,64.0993,64.1368,64.0524,64.1087,64524.0
2023-10-31 12:30:00,68.35,68.45,68.28,68.4,64534.0,64.1368,64.2307,64.0711,64.1837,64534.0
2023-10-31 12:40:00,68.4,68.5,68.37,68.44,76067.0,64.1837,64.2776,64.1556,64.2213,76067.0
2023-10-31 12:50:00,68.45,68.49,68.41,68.48,65760.0,64.2307,64.2682,64.1931,64.2588,65760.0
2023-10-31 13:00:00,68.49,68.57,68.48,68.54,54161.0,64.2682,64.3433,64.2588,64.3151,54161.0
2023-10-31 13:10:00,68.53,68.61,68.47,68.58,52325.0,64.3057,64.3808,64.2494,64.3526,52325.0
2023-10-31 13:20:00,68.59,68.62,68.52,68.55,182832.0,64.362,64.3902,64.2963,64.3245,182832.0
2023-10-31 13:30:00,68.56,68.68,68.52,68.63,62294.0,64.3339,64.4465,64.2963,64.3996,62294.0
2023-10-31 13:40:00,68.63,68.8,68.62,68.77,78832.0,64.3996,64.5591,64.3902,64.5309,78832.0
2023-10-31 13:50:00,68.76,68.86,68.76,68.8,100096.0,64.5216,64.6154,64.5216,64.5591,100096.0
2023-10-31 14:00:00,68.8,68.87,68.74,68.83,90091.0,64.5591,64.6248,64.5028,64.5872,90091.0
2023-10-31 14:10:00,68.82,68.89,68.75,68.8,106441.0,64.5779,64.6435,64.5122,64.5591,106441.0
2023-10-31 14:20:00,68.8,68.89,68.8,68.86,150256.0,64.5591,64.6435,64.5591,64.6154,150256.0
2023-10-31 14:30:00,68.87,68.93,68.84,68.87,75907.0,64.6248,64.6811,64.5966,64.6248,75907.0
2023-10-31 14:40:00,68.87,68.89,68.8,68.84,155435.0,64.6248,64.6435,64.5591,64.5966,155435.0
2023-10-31 14:50:00,68.83,68.99,68.83,68.97,117646.0,64.5872,64.7374,64.5872,64.7186,117646.0
2023-10-31 15:00:00,68.97,69.11,68.96,69.05,165333.0,64.7186,64.85,64.7092,64.7937,165333.0
2023-10-31 15:10:00,69.05,69.08,68.93,69.03,272628.0,64.7937,64.8218,64.6811,64.7749,272628.0
2023-10-31 15:20:00,69.03,69.08,68.95,69.08,151982.0,64.7749,64.8218,64.6998,64.8218,151982.0
2023-10-31 15:30:00,69.08,69.15,68.99,69.06,238462.0,64.8218,64.8875,64.7374,64.8031,238462.0
2023-10-31 15:40:00,69.06,69.12,68.9,68.92,310608.0,64.8031,64.8594,64.6529,64.6717,310608.0
2023-10-31 15:50:00,68.91,69.11,68.79,68.99,849474.0,64.6623,64.85,64.5497,64.7374,849474.0
2023-11-01 09:30:00,65.73,65.9,64.41,65.81,1476856.0,61.6783,61.8378,60.4397,61.7534,1476856.0
2023-11-01 09:40:00,65.82,67.33,65.54,67.26,1196751.0,61.7628,63.1797,61.5,63.114,1196751.0
2023-11-01 09:50:00,67.27,67.65,66.92,67.35,907094.0,63.1234,63.48,62.795,63.1985,907094.0
2023-11-01 10:00:00,67.39,67.5,66.66,66.99,482254.0,63.236,63.3392,62.551,62.8607,482254.0
2023-11-01 10:10:00,67.01,67.46,66.84,67.44,269353.0,62.8794,63.3017,62.7199,63.2829,269353.0
2023-11-01 10:20:00,67.45,67.68,67.29,67.6,329289.0,63.2923,63.5081,63.1422,63.4331,329289.0
2023-11-01 10:30:00,67.6,68.0,67.53,67.87,271772.0,63.4331,63.8084,63.3674,63.6864,271772.0
2023-11-01 10:40:00,67.87,68.0,67.67,67.88,179039.0,63.6864,63.8084,63.4987,63.6958,179039.0
2023-11-01 10:50:00,67.89,68.32,67.84,68.28,302098.0,63.7052,64.1087,63.6583,64.0711,302098.0
2023-11-01 11:00:00,68.28,68.83,68.25,68.71,218575.0,64.0711,64.5872,64.043,64.4746,218575.0
2023-11-01 11:10:00,68.71,68.88,68.5,68.82,360561.0,64.4746,64.6342,64.2776,64.5779,360561.0
2023-11-01 11:20:00,68.83,68.9,68.14,68.34,206530.0,64.5872,64.6529,63.9398,64.1274,206530.0
2023-11-01 11:30:00,68.32,68.32,67.41,67.42,336259.0,64.1087,64.1087,63.2548,63.2642,336259.0
2023-11-01 11:40:00,67.41,67.43,66.77,66.98,355557.0,63.2548,63.2735,62.6542,62.8513,355557.0
2023-11-01 11:50:00,66.96,67.23,66.77,67.12,229380.0,62.8325,63.0859,62.6542,62.9826,229380.0
2023-11-01 12:00:00,67.12,67.28,67.06,67.25,170257.0,62.9826,63.1328,62.9263,63.1046,170257.0
2023-11-01 12:10:00,67.26,67.78,67.25,67.71,265213.0,63.114,63.602,63.1046,63.5363,265213.0
2023-11-01 12:20:00,67.7,67.8,67.46,67.5,214545.0,63.5269,63.6207,63.3017,63.3392,214545.0
2023-11-01 12:30:00,67.5,67.82,67.39,67.67,210133.0,63.3392,63.6395,63.236,63.4987,210133.0
2023-11-01 12:40:00,67.67,67.79,67.56,67.78,173070.0,63.4987,63.6113,63.3955,63.602,173070.0
2023-11-01 12:50:00,67.79,67.85,67.61,67.8,185299.0,63.6113,63.6676,63.4424,63.6207,185299.0
2023-11-01 13:00:00,67.8,67.81,67.63,67.72,116737.0,63.6207,63.6301,63.4612,63.5457,116737.0
2023-11-01 13:10:00,67.73,67.79,67.59,67.61,111431.0,63.555,63.6113,63.4237,63.4424,111431.0
2023-11-01 13:20:00,67.6,67.65,67.36,67.57,124480.0,63.4331,63.48,63.2078,63.4049,124480.0
2023-11-01 13:30:00,67.55,67.63,67.45,67.57,137860.0,63.3861,63.4612,63.2923,63.4049,137860.0
2023-11-01 13:40:00,67.58,67.81,67.58,67.81,144520.0,63.4143,63.6301,63.4143,63.6301,144520.0
2023-11-01 13:50:00,67.82,68.13,67.79,68.01,217071.0,63.6395,63.9304,63.6113,63.8178,217071.0
2023-11-01 14:00:00,68.02,68.48,68.01,68.45,151123.0,63.8272,64.2588,63.8178,64.2307,151123.0
2023-11-01 14:10:00,68.43,68.56,68.23,68.32,136396.0,64.2119,64.3339,64.0242,64.1087,136396.0
2023-11-01 14:20:00,68.34,68.69,68.24,68.61,114959.0,64.1274,64.4559,64.0336,64.3808,114959.0
2023-11-01 14:30:00,68.6,68.93,68.6,68.89,203265.0,64.3714,64.6811,64.3714,64.6435,203265.0
2023-11-01 14:40:00,68.88,68.93,68.45,68.83,270469.0,64.6342,64.6811,64.2307,64.5872,270469.0
2023-11-01 14:50:00,68.83,68.91,68.68,68.9,125860.0,64.5872,64.6623,64.4465,64.6529,125860.0
2023-11-01 15:00:00,68.91,69.0,68.9,68.95,174795.0,64.6623,64.7468,64.6529,64.6998,174795.0
2023-11-01 15:10:00,68.95,69.23,68.94,69.08,273853.0,64.6998,64.9626,64.6905,64.8218,273853.0
2023-11-01 15:20:00,69.08,69.29,68.84,68.93,238597.0,64.8218,65.0189,64.5966,64.6811,238597.0
2023-11-01 15:30:00,68.93,68.94,68.57,68.79,339351.0,64.6811,64.6905,64.3433,64.5497,339351.0
2023-11-01 15:40:00,68.79,68.83,68.66,68.76,252138.0,64.5497,64.5872,64.4277,64.5216,252138.0
2023-11-01 15:50:00,68.75,68.83,68.61,68.75,1300947.0,64.5122,64.5872,64.3808,64.5122,1300947.0
2023-11-02 09:30:00,68.46,69.15,68.24,68.26,326582.0,64.24,64.8875,64.0336,64.0524,326582.0
2023-11-02 09:40:00,68.26,68.73,68.05,68.53,239730.0,64.0524,64.4934,63.8553,64.3057,239730.0
2023-11-02 09:50:00,68.53,68.96,68.53,68.86,118154.0,64.3057,64.7092,64.3057,64.6154,118154.0
2023-11-02 10:00:00,68.85,69.32,68.84,69.32,136408.0,64.606,65.047,64.5966,65.047,136408.0
2023-11-02 10:10:00,69.32,70.12,69.32,69.89,500521.0,65.047,65.7977,65.047,65.5819,500521.0
2023-11-02 10:20:00,69.89,70.1,69.69,70.04,167717.0,65.5819,65.779,65.3942,65.7227,167717.0
2023-11-02 10:30:00,70.04,70.29,69.96,69.99,161861.0,65.7227,65.9572,65.6476,65.6757,161861.0
2023-11-02 10:40:00,69.99,70.04,69.81,70.04,167661.0,65.6757,65.7227,65.5068,65.7227,167661.0
2023-11-02 10:50:00,70.04,70.06,69.82,69.95,184148.0,65.7227,65.7414,65.5162,65.6382,184148.0
2023-11-02 11:00:00,69.95,70.02,69.84,69.91,112323.0,65.6382,65.7039,65.535,65.6007,112323.0
2023-11-02 11:10:00,69.91,69.94,69.79,69.83,159238.0,65.6007,65.6288,65.4881,65.5256,159238.0
2023-11-02 11:20:00,69.83,70.02,69.79,69.97,101692.0,65.5256,65.7039,65.4881,65.657,101692.0
2023-11-02 11:30:00,69.96,70.01,69.87,69.89,136372.0,65.6476,65.6945,65.5631,65.5819,136372.0
2023-11-02 11:40:00,69.88,69.91,69.57,69.65,107294.0,65.5725,65.6007,65.2816,65.3567,107294.0
2023-11-02 11:50:00,69.66,69.73,69.52,69.58,96415.0,65.3661,65.4318,65.2347,65.291,96415.0
2023-11-02 12:00:00,69.57,69.79,69.55,69.7,173962.0,65.2816,65.4881,65.2629,65.4036,173962.0
2023-11-02 12:10:00,69.68,69.76,69.56,69.74,166141.0,65.3848,65.4599,65.2722,65.4411,166141.0
2023-11-02 12:20:00,69.73,69.83,69.48,69.5,92244.0,65.4318,65.5256,65.1972,65.2159,92244.0
2023-11-02 12:30:00,69.51,69.52,68.97,68.98,270950.0,65.2253,65.2347,64.7186,64.728,270950.0
2023-11-02 12:40:00,68.98,69.12,68.89,68.95,146429.0,64.728,64.8594,64.6435,64.6998,146429.0
2023-11-02 12:50:00,68.96,69.01,68.77,68.94,160153.0,64.7092,64.7561,64.5309,64.6905,160153.0
2023-11-02 13:00:00,68.94,68.95,68.78,68.84,155292.0,64.6905,64.6998,64.5403,64.5966,155292.0
2023-11-02 13:10:00,68.84,69.02,68.84,68.95,116938.0,64.5966,64.7655,64.5966,64.6998,116938.0
2023-11-02 13:20:00,68.95,69.02,68.85,69.0,140260.0,64.6998,64.7655,64.606,64.7468,140260.0
2023-11-02 13:30:00,69.01,69.19,68.99,69.02,172595.0,64.7561,64.925,64.7374,64.7655,172595.0
2023-11-02 13:40:00,69.02,69.22,69.01,69.2,89792.0,64.7655,64.9532,64.7561,64.9344,89792.0
2023-11-02 13:50:00,69.2,69.5,69.2,69.47,88991.0,64.9344,65.2159,64.9344,65.1878,88991.0
2023-11-02 14:00:00,69.47,69.58,69.44,69.51,76346.0,65.1878,65.291,65.1596,65.2253,76346.0
2023-11-02 14:10:00,69.53,69.6,69.32,69.34,131187.0,65.2441,65.3098,65.047,65.0658,131187.0
2023-11-02 14:20:00,69.35,69.4,69.09,69.23,110261.0,65.0752,65.1221,64.8312,64.9626,110261.0
2023-11-02 14:30:00,69.23,69.35,69.16,69.33,69066.0,64.9626,65.0752,64.8969,65.0564,69066.0
2023-11-02 14:40:00,69.34,69.39,69.31,69.35,74066.0,65.0658,65.1127,65.0376,65.0752,74066.0
2023-11-02 14:50:00,69.35,69.42,69.32,69.38,95938.0,65.0752,65.1409,65.047,65.1033,95938.0
2023-11-02 15:00:00,69.38,69.45,69.24,69.28,114373.0,65.1033,65.169,64.972,65.0095,114373.0
2023-11-02 15:10:00,69.28,69.38,69.05,69.06,191680.0,65.0095,65.1033,64.7937,64.8031,191680.0
2023-11-02 15:20:00,69.07,69.23,69.06,69.2,147483.0,64.8124,64.9626,64.8031,64.9344,147483.0
2023-11-02 15:30:00,69.2,69.43,69.2,69.43,182953.0,64.9344,65.1503,64.9344,65.1503,182953.0
2023-11-02 15:40:00,69.44,69.52,69.43,69.5,218585.0,65.1596,65.2347,65.1503,65.2159,218585.0
2023-11-02 15:50:00,69.49,69.72,69.49,69.64,754748.0,65.2066,65.4224,65.2066,65.3473,754748.0
2023-11-03 09:30:00,70.0,70.58,70.0,70.52,270476.0,65.6851,66.2294,65.6851,66.1731,270476.0
2023-11-03 09:40:00,70.55,70.74,70.34,70.57,143039.0,66.2012,66.3795,66.0042,66.22,143039.0
2023-11-03 09:50:00,70.59,70.78,70.57,70.67,98701.0,66.2387,66.417,66.22,66.3138,98701.0
2023-11-03 10:00:00,70.68,70.87,70.67,70.86,118208.0,66.3232,66.5015,66.3138,66.4921,118208.0
2023-11-03 10:10:00,70.87,70.91,70.59,70.61,133453.0,66.5015,66.539,66.2387,66.2575,133453.0
2023-11-03 10:20:00,70.6,70.66,70.4,70.45,106232.0,66.2481,66.3044,66.0605,66.1074,106232.0
2023-11-03 10:30:00,70.47,70.59,70.36,70.59,98020.0,66.1261,66.2387,66.0229,66.2387,98020.0
2023-11-03 10:40:00,70.6,70.63,70.47,70.56,96439.0,66.2481,66.2763,66.1261,66.2106,96439.0
2023-11-03 10:50:00,70.56,70.66,70.46,70.64,161444.0,66.2106,66.3044,66.1168,66.2857,161444.0
2023-11-03 11:00:00,70.65,70.69,70.41,70.51,122718.0,66.2951,66.3326,66.0698,66.1637,122718.0
2023-11-03 11:10:00,70.5,70.56,70.44,70.55,78989.0,66.1543,66.2106,66.098,66.2012,78989.0
2023-11-03 11:20:00,70.55,70.83,70.54,70.73,102252.0,66.2012,66.464,66.1918,66.3701,102252.0
2023-11-03 11:30:00,70.74,70.83,70.72,70.77,71451.0,66.3795,66.464,66.3607,66.4077,71451.0
2023-11-03 11:40:00,70.77,70.81,70.71,70.73,106334.0,66.4077,66.4452,66.3514,66.3701,106334.0
2023-11-03 11:50:00,70.72,70.8,70.7,70.75,69127.0,66.3607,66.4358,66.342,66.3889,69127.0
2023-11-03 12:00:00,70.76,70.79,70.63,70.66,62836.0,66.3983,66.4264,66.2763,66.3044,62836.0
2023-11-03 12:10:00,70.65,70.7,70.59,70.66,77201.0,66.2951,66.342,66.2387,66.3044,77201.0
2023-11-03 12:20:00,70.65,70.68,70.51,70.59,98216.0,66.2951,66.3232,66.1637,66.2387,98216.0
2023-11-03 12:30:00,70.6,70.63,70.51,70.58,101889.0,66.2481,66.2763,66.1637,66.2294,101889.0
2023-11-03 12:40:00,70.57,70.62,70.48,70.52,76745.0,66.22,66.2669,66.1355,66.1731,76745.0
2023-11-03 12:50:00,70.52,70.61,70.49,70.6,66885.0,66.1731,66.2575,66.1449,66.2481,66885.0
2023-11-03 13:00:00,70.61,70.69,70.52,70.52,78351.0,66.2575,66.3326,66.1731,66.1731,78351.0
2023-11-03 13:10:00,70.52,70.53,70.42,70.45,103090.0,66.1731,66.1824,66.0792,66.1074,103090.0
2023-11-03 13:20:00,70.44,70.5,70.32,70.43,150820.0,66.098,66.1543,65.9854,66.0886,150820.0
2023-11-03 13:30:00,70.44,70.5,70.31,70.38,129741.0,66.098,66.1543,65.976,66.0417,129741.0
2023-11-03 13:40:00,70.38,70.46,70.37,70.43,79766.0,66.0417,66.1168,66.0323,66.0886,79766.0
2023-11-03 13:50:00,70.44,70.61,70.42,70.57,110356.0,66.098,66.2575,66.0792,66.22,110356.0
2023-11-03 14:00:00,70.58,70.62,70.36,70.42,112337.0,66.2294,66.2669,66.0229,66.0792,112337.0
2023-11-03 14:10:00,70.42,70.49,70.39,70.47,78430.0,66.0792,66.1449,66.0511,66.1261,78430.0
2023-11-03 14:20:00,70.46,70.56,70.46,70.55,130914.0,66.1168,66.2106,66.1168,66.2012,130914.0
2023-11-03 14:30:00,70.56,70.68,70.52,70.67,127353.0,66.2106,66.3232,66.1731,66.3138,127353.0
2023-11-03 14:40:00,70.68,70.72,70.64,70.66,101920.0,66.3232,66.3607,66.2857,66.3044,101920.0
2023-11-03 14:50:00,70.66,70.66,70.5,70.55,169730.0,66.3044,66.3044,66.1543,66.2012,169730.0
2023-11-03 15:00:00,70.55,70.57,70.15,70.15,112664.0,66.2012,66.22,65.8259,65.8259,112664.0
2023-11-03 15:10:00,70.16,70.22,70.08,70.13,151607.0,65.8353,65.8916,65.7602,65.8071,151607.0
2023-11-03 15:20:00,70.13,70.21,70.08,70.15,149051.0,65.8071,65.8822,65.7602,65.8259,149051.0
2023-11-03 15:30:00,70.15,70.2,70.08,70.16,183375.0,65.8259,65.8728,65.7602,65.8353,183375.0
2023-11-03 15:40:00,70.16,70.19,69.98,69.99,280484.0,65.8353,65.8634,65.6664,65.6757,280484.0
2023-11-03 15:50:00,69.99,70.26,69.9,70.25,1029294.0,65.6757,65.9291,65.5913,65.9197,1029294.0
2023-11-06 09:30:00,70.3,70.62,70.29,70.41,178064.0,65.9666,66.2669,65.9572,66.0698,178064.0
2023-11-06 09:40:00,70.41,70.61,70.35,70.55,114569.0,66.0698,66.2575,66.0135,66.2012,114569.0
2023-11-06 09:50:00,70.55,70.74,70.49,70.69,91143.0,66.2012,66.3795,66.1449,66.3326,91143.0
2023-11-06 10:00:00,70.67,70.67,70.41,70.52,54218.0,66.3138,66.3138,66.0698,66.1731,54218.0
2023-11-06 10:10:00,70.51,70.64,70.51,70.64,69238.0,66.1637,66.2857,66.1637,66.2857,69238.0
2023-11-06 10:20:00,70.64,70.72,70.61,70.66,61668.0,66.2857,66.3607,66.2575,66.3044,61668.0
2023-11-06 10:30:00,70.64,70.7,70.54,70.68,49285.0,66.2857,66.342,66.1918,66.3232,49285.0
2023-11-06 10:40:00,70.7,70.77,70.63,70.73,54739.0,66.342,66.4077,66.2763,66.3701,54739.0
2023-11-06 10:50:00,70.73,70.76,70.67,70.74,42428.0,66.3701,66.3983,66.3138,66.3795,42428.0
2023-11-06 11:00:00,70.75,71.03,70.74,70.95,212904.0,66.3889,66.6516,66.3795,66.5766,212904.0
2023-11-06 11:10:00,70.94,70.97,70.82,70.85,57724.0,66.5672,66.5953,66.4546,66.4827,57724.0
2023-11-06 11:20:00,70.85,71.0,70.82,70.96,62317.0,66.4827,66.6235,66.4546,66.5859,62317.0
2023-11-06 11:30:00,70.95,71.04,70.87,71.02,63485.0,66.5766,66.661,66.5015,66.6422,63485.0
2023-11-06 11:40:00,71.02,71.12,70.97,71.09,65273.0,66.6422,66.7361,66.5953,66.7079,65273.0
2023-11-06 11:50:00,71.1,71.12,71.01,71.11,47281.0,66.7173,66.7361,66.6329,66.7267,47281.0
2023-11-06 12:00:00,71.12,71.21,71.07,71.2,77031.0,66.7361,66.8205,66.6892,66.8111,77031.0
2023-11-06 12:10:00,71.19,71.27,71.15,71.21,94162.0,66.8018,66.8768,66.7642,66.8205,94162.0
2023-11-06 12:20:00,71.21,71.3,71.07,71.07,115236.0,66.8205,66.905,66.6892,66.6892,115236.0
2023-11-06 12:30:00,71.07,71.07,70.93,71.0,61516.0,66.6892,66.6892,66.5578,66.6235,61516.0
2023-11-06 12:40:00,70.99,71.1,70.98,71.05,45089.0,66.6141,66.7173,66.6047,66.6704,45089.0
2023-11-06 12:50:00,71.05,71.13,71.03,71.09,36016.0,66.6704,66.7455,66.6516,66.7079,36016.0
2023-11-06 13:00:00,71.09,71.14,71.04,71.12,39927.0,66.7079,66.7548,66.661,66.7361,39927.0
2023-11-06 13:10:00,71.12,71.16,71.07,71.16,49410.0,66.7361,66.7736,66.6892,66.7736,49410.0
2023-11-06 13:20:00,71.15,71.27,71.1,71.26,66748.0,66.7642,66.8768,66.7173,66.8674,66748.0
2023-11-06 13:30:00,71.26,71.28,71.18,71.22,46074.0,66.8674,66.8862,66.7924,66.8299,46074.0
2023-11-06 13:40:00,71.22,71.24,71.19,71.22,29664.0,66.8299,66.8487,66.8018,66.8299,29664.0
2023-11-06 13:50:00,71.22,71.23,71.17,71.19,44098.0,66.8299,66.8393,66.783,66.8018,44098.0
2023-11-06 14:00:00,71.19,71.23,71.07,71.08,58312.0,66.8018,66.8393,66.6892,66.6985,58312.0
2023-11-06 14:10:00,71.09,71.16,71.07,71.15,51589.0,66.7079,66.7736,66.6892,66.7642,51589.0
2023-11-06 14:20:00,71.15,71.22,71.12,71.22,47436.0,66.7642,66.8299,66.7361,66.8299,47436.0
2023-11-06 14:30:00,71.22,71.3,71.19,71.28,85064.0,66.8299,66.905,66.8018,66.8862,85064.0
2023-11-06 14:40:00,71.3,71.34,71.22,71.23,70437.0,66.905,66.9425,66.8299,66.8393,70437.0
2023-11-06 14:50:00,71.23,71.33,71.23,71.25,69061.0,66.8393,66.9331,66.8393,66.8581,69061.0
2023-11-06 15:00:00,71.25,71.25,71.14,71.16,84628.0,66.8581,66.8581,66.7548,66.7736,84628.0
2023-11-06 15:10:00,71.16,71.19,71.11,71.15,50528.0,66.7736,66.8018,66.7267,66.7642,50528.0
2023-11-06 15:20:00,71.16,71.23,71.13,71.18,72417.0,66.7736,66.8393,66.7455,66.7924,72417.0
2023-11-06 15:30:00,71.17,71.22,71.12,71.13,91115.0,66.783,66.8299,66.7361,66.7455,91115.0
2023-11-06 15:40:00,71.13,71.19,71.0,71.03,120897.0,66.7455,66.8018,66.6235,66.6516,120897.0
2023-11-06 15:50:00,71.03,71.13,70.88,71.08,731403.0,66.6516,66.7455,66.5109,66.6985,731403.0
2023-11-07 09:30:00,70.96,71.24,70.8,71.06,162211.0,66.5859,66.8487,66.4358,66.6798,162211.0
2023-11-07 09:40:00,71.07,71.11,70.82,70.87,85317.0,66.6892,66.7267,66.4546,66.5015,85317.0
2023-11-07 09:50:00,70.87,71.0,70.67,70.73,137480.0,66.5015,66.6235,66.3138,66.3701,137480.0
2023-11-07 10:00:00,70.74,70.93,70.73,70.92,153531.0,66.3795,66.5578,66.3701,66.5484,153531.0
2023-11-07 10:10:00,70.93,70.95,70.72,70.77,92615.0,66.5578,66.5766,66.3607,66.4077,92615.0
2023-11-07 10:20:00,70.77,70.84,70.64,70.83,94175.0,66.4077,66.4733,66.2857,66.464,94175.0
2023-11-07 10:30:00,70.83,70.97,70.79,70.9,94304.0,66.464,66.5953,66.4264,66.5296,94304.0
2023-11-07 10:40:00,70.91,70.95,70.78,70.86,99879.0,66.539,66.5766,66.417,66.4921,99879.0
2023-11-07 10:50:00,70.86,70.9,70.65,70.76,87974.0,66.4921,66.5296,66.2951,66.3983,87974.0
2023-11-07 11:00:00,70.75,70.75,70.59,70.67,93098.0,66.3889,66.3889,66.2387,66.3138,93098.0
2023-11-07 11:10:00,70.68,70.74,70.63,70.71,86228.0,66.3232,66.3795,66.2763,66.3514,86228.0
2023-11-07 11:20:00,70.71,70.88,70.7,70.84,94629.0,66.3514,66.5109,66.342,66.4733,94629.0
2023-11-07 11:30:00,70.85,70.9,70.81,70.84,58873.0,66.4827,66.5296,66.4452,66.4733,58873.0
2023-11-07 11:40:00,70.84,70.89,70.72,70.73,82022.0,66.4733,66.5203,66.3607,66.3701,82022.0
2023-11-07 11:50:00,70.73,70.74,70.64,70.67,49928.0,66.3701,66.3795,66.2857,66.3138,49928.0
2023-11-07 12:00:00,70.66,70.68,70.56,70.67,52615.0,66.3044,66.3232,66.2106,66.3138,52615.0
2023-11-07 12:10:00,70.68,70.74,70.63,70.69,69299.0,66.3232,66.3795,66.2763,66.3326,69299.0
2023-11-07 12:20:00,70.69,70.8,70.65,70.78,70992.0,66.3326,66.4358,66.2951,66.417,70992.0
2023-11-07 12:30:00,70.78,70.79,70.58,70.58,85233.0,66.417,66.4264,66.2294,66.2294,85233.0
2023-11-07 12:40:00,70.58,70.65,70.54,70.56,53218.0,66.2294,66.2951,66.1918,66.2106,53218.0
2023-11-07 12:50:00,70.56,70.65,70.53,70.65,46903.0,66.2106,66.2951,66.1824,66.2951,46903.0
2023-11-07 13:00:00,70.65,70.72,70.63,70.67,58636.0,66.2951,66.3607,66.2763,66.3138,58636.0
2023-11-07 13:10:00,70.66,70.66,70.46,70.53,68015.0,66.3044,66.3044,66.1168,66.1824,68015.0
2023-11-07 13:20:00,70.51,70.55,70.49,70.53,49619.0,66.1637,66.2012,66.1449,66.1824,49619.0
2023-11-07 13:30:00,70.53,70.53,70.45,70.49,64807.0,66.1824,66.1824,66.1074,66.1449,64807.0
2023-11-07 13:40:00,70.49,70.51,70.4,70.48,46312.0,66.1449,66.1637,66.0605,66.1355,46312.0
2023-11-07 13:50:00,70.48,70.49,70.4,70.47,72127.0,66.1355,66.1449,66.0605,66.1261,72127.0
2023-11-07 14:00:00,70.46,70.46,70.34,70.36,89921.0,66.1168,66.1168,66.0042,66.0229,89921.0
2023-11-07 14:10:00,70.36,70.39,70.29,70.31,69410.0,66.0229,66.0511,65.9572,65.976,69410.0
2023-11-07 14:20:00,70.31,70.35,70.28,70.3,67062.0,65.976,66.0135,65.9479,65.9666,67062.0
2023-11-07 14:30:00,70.3,70.37,70.29,70.32,125524.0,65.9666,66.0323,65.9572,65.9854,125524.0
2023-11-07 14:40:00,70.31,70.45,70.31,70.45,63629.0,65.976,66.1074,65.976,66.1074,63629.0
2023-11-07 14:50:00,70.45,70.5,70.41,70.42,77948.0,66.1074,66.1543,66.0698,66.0792,77948.0
2023-11-07 15:00:00,70.42,70.46,70.33,70.33,87736.0,66.0792,66.1168,65.9948,65.9948,87736.0
2023-11-07 15:10:00,70.32,70.34,70.22,70.23,85052.0,65.9854,66.0042,65.8916,65.9009,85052.0
2023-11-07 15:20:00,70.23,70.27,70.18,70.2,86024.0,65.9009,65.9385,65.854,65.8728,86024.0
2023-11-07 15:30:00,70.21,70.39,70.2,70.36,211803.0,65.8822,66.0511,65.8728,66.0229,211803.0
2023-11-07 15:40:00,70.36,70.52,70.35,70.51,173124.0,66.0229,66.1731,66.0135,66.1637,173124.0
2023-11-07 15:50:00,70.5,70.52,70.23,70.26,496755.0,66.1543,66.1731,65.9009,65.9291,496755.0
2023-11-08 09:30:00,70.22,70.71,70.18,70.25,231419.0,65.8916,66.3514,65.854,65.9197,231419.0
2023-11-08 09:40:00,70.26,70.37,70.15,70.36,111483.0,65.9291,66.0323,65.8259,66.0229,111483.0
2023-11-08 09:50:00,70.36,70.36,70.19,70.28,104828.0,66.0229,66.0229,65.8634,65.9479,104828.0
2023-11-08 10:00:00,70.27,70.34,70.03,70.15,69551.0,65.9385,66.0042,65.7133,65.8259,69551.0
2023-11-08 10:10:00,70.17,70.38,70.17,70.35,115059.0,65.8446,66.0417,65.8446,66.0135,115059.0
2023-11-08 10:20:00,70.32,70.5,70.31,70.47,110461.0,65.9854,66.1543,65.976,66.1261,110461.0
2023-11-08 10:30:00,70.47,70.5,70.22,70.29,101382.0,66.1261,66.1543,65.8916,65.9572,101382.0
2023-11-08 10:40:00,70.3,70.37,70.17,70.24,125485.0,65.9666,66.0323,65.8446,65.9103,125485.0
2023-11-08 10:50:00,70.25,70.25,70.1,70.15,52887.0,65.9197,65.9197,65.779,65.8259,52887.0
2023-11-08 11:00:00,70.16,70.26,70.14,70.24,74655.0,65.8353,65.9291,65.8165,65.9103,74655.0
2023-11-08 11:10:00,70.25,70.52,70.23,70.45,69005.0,65.9197,66.1731,65.9009,66.1074,69005.0
2023-11-08 11:20:00,70.45,70.47,70.37,70.4,61766.0,66.1074,66.1261,66.0323,66.0605,61766.0
2023-11-08 11:30:00,70.4,70.43,70.01,70.03,72543.0,66.0605,66.0886,65.6945,65.7133,72543.0
2023-11-08 11:40:00,70.04,70.08,69.97,69.98,115386.0,65.7227,65.7602,65.657,65.6664,115386.0
2023-11-08 11:50:00,69.98,70.03,69.67,69.74,90256.0,65.6664,65.7133,65.3755,65.4411,90256.0
2023-11-08 12:00:00,69.74,69.75,69.52,69.55,76078.0,65.4411,65.4505,65.2347,65.2629,76078.0
2023-11-08 12:10:00,69.56,69.71,69.54,69.7,53137.0,65.2722,65.413,65.2535,65.4036,53137.0
2023-11-08 12:20:00,69.7,69.74,69.6,69.64,44737.0,65.4036,65.4411,65.3098,65.3473,44737.0
2023-11-08 12:30:00,69.63,69.66,69.51,69.52,51890.0,65.3379,65.3661,65.2253,65.2347,51890.0
2023-11-08 12:40:00,69.52,69.52,69.4,69.43,57574.0,65.2347,65.2347,65.1221,65.1503,57574.0
2023-11-08 12:50:00,69.43,69.43,69.29,69.39,54073.0,65.1503,65.1503,65.0189,65.1127,54073.0
2023-11-08 13:00:00,69.39,69.46,69.36,69.42,33848.0,65.1127,65.1784,65.0846,65.1409,33848.0
2023-11-08 13:10:00,69.42,69.44,69.22,69.23,36085.0,65.1409,65.1596,64.9532,64.9626,36085.0
2023-11-08 13:20:00,69.23,69.27,69.16,69.17,66780.0,64.9626,65.0001,64.8969,64.9063,66780.0
2023-11-08 13:30:00,69.17,69.23,69.14,69.16,71805.0,64.9063,64.9626,64.8781,64.8969,71805.0
2023-11-08 13:40:00,69.15,69.19,69.04,69.06,51102.0,64.8875,64.925,64.7843,64.8031,51102.0
2023-11-08 13:50:00,69.07,69.1,69.01,69.08,50367.0,64.8124,64.8406,64.7561,64.8218,50367.0
2023-11-08 14:00:00,69.08,69.16,69.04,69.05,60357.0,64.8218,64.8969,64.7843,64.7937,60357.0
2023-11-08 14:10:00,69.06,69.08,68.99,69.05,67339.0,64.8031,64.8218,64.7374,64.7937,67339.0
2023-11-08 14:20:00,69.05,69.08,69.02,69.06,44995.0,64.7937,64.8218,64.7655,64.8031,44995.0
2023-11-08 14:30:00,69.06,69.11,68.98,68.99,100364.0,64.8031,64.85,64.728,64.7374,100364.0
2023-11-08 14:40:00,69.0,69.06,68.97,69.05,53594.0,64.7468,64.8031,64.7186,64.7937,53594.0
2023-11-08 14:50:00,69.06,69.08,68.96,68.97,67956.0,64.8031,64.8218,64.7092,64.7186,67956.0
2023-11-08 15:00:00,68.96,68.97,68.78,68.8,184279.0,64.7092,64.7186,64.5403,64.5591,184279.0
2023-11-08 15:10:00,68.81,68.95,68.8,68.9,119971.0,64.5685,64.6998,64.5591,64.6529,119971.0
2023-11-08 15:20:00,68.9,68.92,68.85,68.87,123263.0,64.6529,64.6717,64.606,64.6248,123263.0
2023-11-08 15:30:00,68.86,68.94,68.79,68.92,164119.0,64.6154,64.6905,64.5497,64.6717,164119.0
2023-11-08 15:40:00,68.92,69.12,68.9,68.95,172884.0,64.6717,64.8594,64.6529,64.6998,172884.0
2023-11-08 15:50:00,68.95,68.96,68.75,68.75,581980.0,64.6998,64.7092,64.5122,64.5122,581980.0
2023-11-09 09:30:00,68.71,68.77,68.54,68.67,153674.0,64.4746,64.5309,64.3151,64.4371,153674.0
2023-11-09 09:40:00,68.65,68.68,68.29,68.44,82116.0,64.4183,64.4465,64.0805,64.2213,82116.0
2023-11-09 09:50:00,68.44,68.45,68.09,68.14,128506.0,64.2213,64.2307,63.8929,63.9398,128506.0
2023-11-09 10:00:00,68.16,68.17,67.91,67.99,121190.0,63.9585,63.9679,63.7239,63.799,121190.0
2023-11-09 10:10:00,68.0,68.0,67.63,67.7,141770.0,63.8084,63.8084,63.4612,63.5269,141770.0
2023-11-09 10:20:00,67.69,67.74,67.5,67.53,121190.0,63.5175,63.5644,63.3392,63.3674,121190.0
2023-11-09 10:30:00,67.52,67.61,67.44,67.59,92845.0,63.358,63.4424,63.2829,63.4237,92845.0
2023-11-09 10:40:00,67.59,67.59,67.42,67.48,71193.0,63.4237,63.4237,63.2642,63.3205,71193.0
2023-11-09 10:50:00,67.5,67.56,67.4,67.45,185673.0,63.3392,63.3955,63.2454,63.2923,185673.0
2023-11-09 11:00:00,67.44,67.69,67.43,67.56,86570.0,63.2829,63.5175,63.2735,63.3955,86570.0
2023-11-09 11:10:00,67.56,67.63,67.49,67.55,83934.0,63.3955,63.4612,63.3298,63.3861,83934.0
2023-11-09 11:20:00,67.54,67.57,67.42,67.49,49041.0,63.3768,63.4049,63.2642,63.3298,49041.0
2023-11-09 11:30:00,67.48,67.61,67.46,67.51,73043.0,63.3205,63.4424,63.3017,63.3486,73043.0
2023-11-09 11:40:00,67.51,67.52,67.42,67.5,65554.0,63.3486,63.358,63.2642,63.3392,65554.0
2023-11-09 11:50:00,67.5,67.5,67.31,67.33,61779.0,63.3392,63.3392,63.1609,63.1797,61779.0
2023-11-09 12:00:00,67.33,67.47,67.31,67.46,49433.0,63.1797,63.3111,63.1609,63.3017,49433.0
2023-11-09 12:10:00,67.45,67.49,67.38,67.44,54310.0,63.2923,63.3298,63.2266,63.2829,54310.0
2023-11-09 12:20:00,67.43,67.43,67.33,67.37,90896.0,63.2735,63.2735,63.1797,63.2172,90896.0
2023-11-09 12:30:00,67.36,67.43,67.31,67.39,55595.0,63.2078,63.2735,63.1609,63.236,55595.0
2023-11-09 12:40:00,67.41,67.51,67.38,67.45,46067.0,63.2548,63.3486,63.2266,63.2923,46067.0
2023-11-09 12:50:00,67.45,67.5,67.44,67.45,34500.0,63.2923,63.3392,63.2829,63.2923,34500.0
2023-11-09 13:00:00,67.45,67.45,67.16,67.19,86649.0,63.2923,63.2923,63.0202,63.0483,86649.0
2023-11-09 13:10:00,67.19,67.32,67.13,67.13,64396.0,63.0483,63.1703,62.992,62.992,64396.0
2023-11-09 13:20:00,67.14,67.2,67.1,67.12,48354.0,63.0014,63.0577,62.9639,62.9826,48354.0
2023-11-09 13:30:00,67.11,67.12,66.98,66.99,86430.0,62.9733,62.9826,62.8513,62.8607,86430.0
2023-11-09 13:40:00,66.98,67.0,66.83,66.87,93641.0,62.8513,62.87,62.7105,62.7481,93641.0
2023-11-09 13:50:00,66.86,66.95,66.79,66.84,128458.0,62.7387,62.8231,62.673,62.7199,128458.0
2023-11-09 14:00:00,66.83,66.93,66.76,66.88,93337.0,62.7105,62.8044,62.6448,62.7574,93337.0
2023-11-09 14:10:00,66.88,66.9,66.76,66.79,90960.0,62.7574,62.7762,62.6448,62.673,90960.0
2023-11-09 14:20:00,66.8,66.95,66.78,66.88,61499.0,62.6824,62.8231,62.6636,62.7574,61499.0
2023-11-09 14:30:00,66.88,66.93,66.84,66.88,74376.0,62.7574,62.8044,62.7199,62.7574,74376.0
2023-11-09 14:40:00,66.88,66.89,66.84,66.89,70309.0,62.7574,62.7668,62.7199,62.7668,70309.0
2023-11-09 14:50:00,66.89,66.94,66.84,66.94,91628.0,62.7668,62.8137,62.7199,62.8137,91628.0
2023-11-09 15:00:00,66.94,67.16,66.92,67.16,89072.0,62.8137,63.0202,62.795,63.0202,89072.0
2023-11-09 15:10:00,67.16,67.18,67.03,67.08,115702.0,63.0202,63.0389,62.8982,62.9451,115702.0
2023-11-09 15:20:00,67.08,67.18,67.05,67.09,106376.0,62.9451,63.0389,62.917,62.9545,106376.0
2023-11-09 15:30:00,67.09,67.1,66.96,66.98,197827.0,62.9545,62.9639,62.8325,62.8513,197827.0
2023-11-09 15:40:00,66.97,67.07,66.88,66.9,283354.0,62.8419,62.9357,62.7574,62.7762,283354.0
2023-11-09 15:50:00,66.91,66.96,66.67,66.76,869636.0,62.7856,62.8325,62.5604,62.6448,869636.0
2023-11-10 09:30:00,66.8,66.91,66.3,66.4,236729.0,62.6824,62.7856,62.2132,62.307,236729.0
2023-11-10 09:40:00,66.39,66.48,66.2,66.2,254372.0,62.2976,62.3821,62.1194,62.1194,254372.0
2023-11-10 09:50:00,66.2,66.59,66.12,66.54,132456.0,62.1194,62.4853,62.0443,62.4384,132456.0
2023-11-10 10:00:00,66.55,66.66,66.41,66.44,118518.0,62.4478,62.551,62.3164,62.3446,118518.0
2023-11-10 10:10:00,66.43,66.45,66.25,66.3,104232.0,62.3352,62.3539,62.1663,62.2132,104232.0
2023-11-10 10:20:00,66.3,66.38,66.18,66.27,96545.0,62.2132,62.2883,62.1006,62.185,96545.0
2023-11-10 10:30:00,66.29,66.36,66.26,66.33,91766.0,62.2038,62.2695,62.1757,62.2413,91766.0
2023-11-10 10:40:00,66.31,66.61,66.29,66.59,89665.0,62.2226,62.5041,62.2038,62.4853,89665.0
2023-11-10 10:50:00,66.59,66.69,66.42,66.43,66349.0,62.4853,62.5791,62.3258,62.3352,66349.0
2023-11-10 11:00:00,66.42,66.55,66.33,66.33,100135.0,62.3258,62.4478,62.2413,62.2413,100135.0
2023-11-10 11:10:00,66.33,66.36,66.26,66.28,87289.0,62.2413,62.2695,62.1757,62.1944,87289.0
2023-11-10 11:20:00,66.28,66.3,66.18,66.28,54550.0,62.1944,62.2132,62.1006,62.1944,54550.0
2023-11-10 11:30:00,66.28,66.34,66.2,66.29,82438.0,62.1944,62.2507,62.1194,62.2038,82438.0
2023-11-10 11:40:00,66.28,66.34,66.22,66.23,89323.0,62.1944,62.2507,62.1381,62.1475,89323.0
2023-11-10 11:50:00,66.24,66.29,66.21,66.21,69036.0,62.1569,62.2038,62.1287,62.1287,69036.0
2023-11-10 12:00:00,66.21,66.4,66.21,66.38,72548.0,62.1287,62.307,62.1287,62.2883,72548.0
2023-11-10 12:10:00,66.38,66.52,66.37,66.5,51574.0,62.2883,62.4196,62.2789,62.4009,51574.0
2023-11-10 12:20:00,66.5,66.54,66.45,66.53,85573.0,62.4009,62.4384,62.3539,62.429,85573.0
2023-11-10 12:30:00,66.53,66.89,66.53,66.86,89449.0,62.429,62.7668,62.429,62.7387,89449.0
2023-11-10 12:40:00,66.86,66.88,66.78,66.78,68799.0,62.7387,62.7574,62.6636,62.6636,68799.0
2023-11-10 12:50:00,66.79,66.88,66.76,66.82,58426.0,62.673,62.7574,62.6448,62.7011,58426.0
2023-11-10 13:00:00,66.83,66.87,66.81,66.81,42074.0,62.7105,62.7481,62.6918,62.6918,42074.0
2023-11-10 13:10:00,66.81,66.88,66.78,66.88,48677.0,62.6918,62.7574,62.6636,62.7574,48677.0
2023-11-10 13:20:00,66.89,67.05,66.88,67.03,68808.0,62.7668,62.917,62.7574,62.8982,68808.0
2023-11-10 13:30:00,67.03,67.14,67.02,67.14,71442.0,62.8982,63.0014,62.8888,63.0014,71442.0
2023-11-10 13:40:00,67.14,67.22,67.14,67.15,70134.0,63.0014,63.0765,63.0014,63.0108,70134.0
2023-11-10 13:50:00,67.15,67.26,67.07,67.26,93685.0,63.0108,63.114,62.9357,63.114,93685.0
2023-11-10 14:00:00,67.25,67.28,67.19,67.28,43369.0,63.1046,63.1328,63.0483,63.1328,43369.0
2023-11-10 14:10:00,67.28,67.39,67.27,67.36,71300.0,63.1328,63.236,63.1234,63.2078,71300.0
2023-11-10 14:20:00,67.35,67.45,67.35,67.44,44455.0,63.1985,63.2923,63.1985,63.2829,44455.0
2023-11-10 14:30:00,67.44,67.44,67.34,67.43,64906.0,63.2829,63.2829,63.1891,63.2735,64906.0
2023-11-10 14:40:00,67.43,67.46,67.34,67.36,68076.0,63.2735,63.3017,63.1891,63.2078,68076.0
2023-11-10 14:50:00,67.37,67.37,67.26,67.27,67029.0,63.2172,63.2172,63.114,63.1234,67029.0
2023-11-10 15:00:00,67.27,67.29,67.24,67.28,85499.0,63.1234,63.1422,63.0952,63.1328,85499.0
2023-11-10 15:10:00,67.28,67.4,67.26,67.4,70260.0,63.1328,63.2454,63.114,63.2454,70260.0
2023-11-10 15:20:00,67.4,67.53,67.37,67.53,94234.0,63.2454,63.3674,63.2172,63.3674,94234.0
2023-11-10 15:30:00,67.54,67.59,67.5,67.53,77564.0,63.3768,63.4237,63.3392,63.3674,77564.0
2023-11-10 15:40:00,67.53,67.68,67.5,67.59,129621.0,63.3674,63.5081,63.3392,63.4237,129621.0
2023-11-10 15:50:00,67.59,67.72,67.57,67.69,503084.0,63.4237,63.5457,63.4049,63.5175,503084.0
2023-11-13 09:30:00,67.56,67.92,67.48,67.61,142892.0,63.3955,63.7333,63.3205,63.4424,142892.0
2023-11-13 09:40:00,67.61,67.69,67.37,67.38,88727.0,63.4424,63.5175,63.2172,63.2266,88727.0
2023-11-13 09:50:00,67.37,67.38,67.04,67.17,88623.0,63.2172,63.2266,62.9076,63.0296,88623.0
2023-11-13 10:00:00,67.17,67.28,67.09,67.21,104176.0,63.0296,63.1328,62.9545,63.0671,104176.0
2023-11-13 10:10:00,67.24,67.27,67.11,67.22,46111.0,63.0952,63.1234,62.9733,63.0765,46111.0
2023-11-13 10:20:00,67.24,67.36,67.22,67.34,53790.0,63.0952,63.2078,63.0765,63.1891,53790.0
2023-11-13 10:30:00,67.34,67.61,67.32,67.56,84023.0,63.1891,63.4424,63.1703,63.3955,84023.0
2023-11-13 10:40:00,67.55,67.58,67.45,67.53,37348.0,63.3861,63.4143,63.2923,63.3674,37348.0
2023-11-13 10:50:00,67.56,67.56,67.49,67.51,41200.0,63.3955,63.3955,63.3298,63.3486,41200.0
2023-11-13 11:00:00,67.51,67.54,67.4,67.46,108275.0,63.3486,63.3768,63.2454,63.3017,108275.0
2023-11-13 11:10:00,67.46,67.56,67.45,67.56,39567.0,63.3017,63.3955,63.2923,63.3955,39567.0
2023-11-13 11:20:00,67.57,67.66,67.51,67.66,56214.0,63.4049,63.4894,63.3486,63.4894,56214.0
2023-11-13 11:30:00,67.67,67.71,67.6,67.63,41987.0,63.4987,63.5363,63.4331,63.4612,41987.0
2023-11-13 11:40:00,67.62,67.84,67.57,67.76,73170.0,63.4518,63.6583,63.4049,63.5832,73170.0
2023-11-13 11:50:00,67.75,67.9,67.71,67.89,62900.0,63.5738,63.7146,63.5363,63.7052,62900.0
2023-11-13 12:00:00,67.88,67.94,67.78,67.82,75106.0,63.6958,63.7521,63.602,63.6395,75106.0
2023-11-13 12:10:00,67.83,67.87,67.74,67.81,38723.0,63.6489,63.6864,63.5644,63.6301,38723.0
2023-11-13 12:20:00,67.82,67.86,67.75,67.77,46764.0,63.6395,63.677,63.5738,63.5926,46764.0
2023-11-13 12:30:00,67.75,67.78,67.68,67.76,47031.0,63.5738,63.602,63.5081,63.5832,47031.0
2023-11-13 12:40:00,67.76,67.79,67.61,67.65,37091.0,63.5832,63.6113,63.4424,63.48,37091.0
2023-11-13 12:50:00,67.64,67.74,67.64,67.74,44458.0,63.4706,63.5644,63.4706,63.5644,44458.0
2023-11-13 13:00:00,67.75,67.77,67.69,67.69,51473.0,63.5738,63.5926,63.5175,63.5175,51473.0
2023-11-13 13:10:00,67.7,67.81,67.69,67.78,146112.0,63.5269,63.6301,63.5175,63.602,146112.0
2023-11-13 13:20:00,67.78,67.79,67.63,67.65,96959.0,63.602,63.6113,63.4612,63.48,96959.0
2023-11-13 13:30:00,67.65,67.66,67.54,67.59,95289.0,63.48,63.4894,63.3768,63.4237,95289.0
2023-11-13 13:40:00,67.6,67.73,67.57,67.72,110106.0,63.4331,63.555,63.4049,63.5457,110106.0
2023-11-13 13:50:00,67.73,67.74,67.63,67.66,98212.0,63.555,63.5644,63.4612,63.4894,98212.0
2023-11-13 14:00:00,67.68,67.73,67.63,67.73,47701.0,63.5081,63.555,63.4612,63.555,47701.0
2023-11-13 14:10:00,67.73,67.76,67.64,67.68,66012.0,63.555,63.5832,63.4706,63.5081,66012.0
2023-11-13 14:20:00,67.67,67.72,67.66,67.7,32659.0,63.4987,63.5457,63.4894,63.5269,32659.0
2023-11-13 14:30:00,67.7,67.8,67.69,67.78,32667.0,63.5269,63.6207,63.5175,63.602,32667.0
2023-11-13 14:40:00,67.77,67.8,67.73,67.76,31386.0,63.5926,63.6207,63.555,63.5832,31386.0
2023-11-13 14:50:00,67.75,67.76,67.65,67.66,38243.0,63.5738,63.5832,63.48,63.4894,38243.0
2023-11-13 15:00:00,67.65,67.69,67.59,67.65,52086.0,63.48,63.5175,63.4237,63.48,52086.0
2023-11-13 15:10:00,67.64,67.72,67.62,67.71,53555.0,63.4706,63.5457,63.4518,63.5363,53555.0
2023-11-13 15:20:00,67.71,67.75,67.69,67.74,46591.0,63.5363,63.5738,63.5175,63.5644,46591.0
2023-11-13 15:30:00,67.75,67.8,67.71,67.73,83719.0,63.5738,63.6207,63.5363,63.555,83719.0
2023-11-13 15:40:00,67.73,67.79,67.7,67.77,112161.0,63.555,63.6113,63.5269,63.5926,112161.0
2023-11-13 15:50:00,67.78,67.84,67.66,67.8,355993.0,63.602,63.6583,63.4894,63.6207,355993.0
2023-11-14 09:30:00,68.06,68.35,68.06,68.16,184098.0,63.8647,64.1368,63.8647,63.9585,184098.0
2023-11-14 09:40:00,68.13,68.6,68.13,68.59,167905.0,63.9304,64.3714,63.9304,64.362,167905.0
2023-11-14 09:50:00,68.59,68.69,68.49,68.69,131638.0,64.362,64.4559,64.2682,64.4559,131638.0
2023-11-14 10:00:00,68.68,68.8,68.52,68.6,207911.0,64.4465,64.5591,64.2963,64.3714,207911.0
2023-11-14 10:10:00,68.59,68.77,68.52,68.75,126038.0,64.362,64.5309,64.2963,64.5122,126038.0
2023-11-14 10:20:00,68.74,68.83,68.68,68.83,79820.0,64.5028,64.5872,64.4465,64.5872,79820.0
2023-11-14 10:30:00,68.82,68.93,68.71,68.92,78082.0,64.5779,64.6811,64.4746,64.6717,78082.0
2023-11-14 10:40:00,68.92,68.97,68.89,68.92,59400.0,64.6717,64.7186,64.6435,64.6717,59400.0
2023-11-14 10:50:00,68.91,68.95,68.83,68.92,73552.0,64.6623,64.6998,64.5872,64.6717,73552.0
2023-11-14 11:00:00,68.92,69.12,68.9,69.1,115664.0,64.6717,64.8594,64.6529,64.8406,115664.0
2023-11-14 11:10:00,69.09,69.23,69.09,69.22,65943.0,64.8312,64.9626,64.8312,64.9532,65943.0
2023-11-14 11:20:00,69.22,69.42,69.22,69.38,174892.0,64.9532,65.1409,64.9532,65.1033,174892.0
2023-11-14 11:30:00,69.37,69.57,69.37,69.56,126040.0,65.094,65.2816,65.094,65.2722,126040.0
2023-11-14 11:40:00,69.56,69.69,69.53,69.55,105957.0,65.2722,65.3942,65.2441,65.2629,105957.0
2023-11-14 11:50:00,69.55,69.6,69.43,69.45,79829.0,65.2629,65.3098,65.1503,65.169,79829.0
2023-11-14 12:00:00,69.45,69.49,69.25,69.31,138591.0,65.169,65.2066,64.9813,65.0376,138591.0
2023-11-14 12:10:00,69.31,69.32,69.14,69.14,45067.0,65.0376,65.047,64.8781,64.8781,45067.0
2023-11-14 12:20:00,69.15,69.15,69.04,69.11,62581.0,64.8875,64.8875,64.7843,64.85,62581.0
2023-11-14 12:30:00,69.11,69.17,69.09,69.16,90359.0,64.85,64.9063,64.8312,64.8969,90359.0
2023-11-14 12:40:00,69.17,69.19,69.07,69.1,242361.0,64.9063,64.925,64.8124,64.8406,242361.0
2023-11-14 12:50:00,69.09,69.14,69.05,69.06,38095.0,64.8312,64.8781,64.7937,64.8031,38095.0
2023-11-14 13:00:00,69.06,69.06,68.81,68.81,146347.0,64.8031,64.8031,64.5685,64.5685,146347.0
2023-11-14 13:10:00,68.81,68.82,68.7,68.77,88890.0,64.5685,64.5779,64.4653,64.5309,88890.0
2023-11-14 13:20:00,68.78,68.97,68.78,68.96,95200.0,64.5403,64.7186,64.5403,64.7092,95200.0
2023-11-14 13:30:00,68.97,69.01,68.88,68.96,83908.0,64.7186,64.7561,64.6342,64.7092,83908.0
2023-11-14 13:40:00,68.96,69.05,68.93,68.98,45676.0,64.7092,64.7937,64.6811,64.728,45676.0
2023-11-14 13:50:00,68.98,69.0,68.86,68.87,32039.0,64.728,64.7468,64.6154,64.6248,32039.0
2023-11-14 14:00:00,68.86,68.87,68.75,68.82,89472.0,64.6154,64.6248,64.5122,64.5779,89472.0
2023-11-14 14:10:00,68.8,68.8,68.71,68.75,66921.0,64.5591,64.5591,64.4746,64.5122,66921.0
2023-11-14 14:20:00,68.76,68.8,68.73,68.8,49851.0,64.5216,64.5591,64.4934,64.5591,49851.0
2023-11-14 14:30:00,68.79,68.88,68.78,68.84,110432.0,64.5497,64.6342,64.5403,64.5966,110432.0
2023-11-14 14:40:00,68.85,68.89,68.8,68.82,66094.0,64.606,64.6435,64.5591,64.5779,66094.0
2023-11-14 14:50:00,68.83,68.89,68.73,68.88,89887.0,64.5872,64.6435,64.4934,64.6342,89887.0
2023-11-14 15:00:00,68.88,68.91,68.78,68.9,71708.0,64.6342,64.6623,64.5403,64.6529,71708.0
2023-11-14 15:10:00,68.89,68.94,68.84,68.92,95263.0,64.6435,64.6905,64.5966,64.6717,95263.0
2023-11-14 15:20:00,68.92,68.95,68.83,68.85,100687.0,64.6717,64.6998,64.5872,64.606,100687.0
2023-11-14 15:30:00,68.86,68.89,68.69,68.7,134548.0,64.6154,64.6435,64.4559,64.4653,134548.0
2023-11-14 15:40:00,68.7,68.71,68.55,68.56,178020.0,64.4653,64.4746,64.3245,64.3339,178020.0
2023-11-14 15:50:00,68.56,68.57,68.31,68.52,584360.0,64.3339,64.3433,64.0993,64.2963,584360.0
2023-11-15 09:30:00,68.7,69.05,68.7,68.97,155294.0,64.4653,64.7937,64.4653,64.7186,155294.0
2023-11-15 09:40:00,68.98,69.11,68.65,68.69,120115.0,64.728,64.85,64.4183,64.4559,120115.0
2023-11-15 09:50:00,68.68,68.88,68.51,68.73,113285.0,64.4465,64.6342,64.287,64.4934,113285.0
2023-11-15 10:00:00,68.75,68.78,68.51,68.73,88947.0,64.5122,64.5403,64.287,64.4934,88947.0
2023-11-15 10:10:00,68.74,68.87,68.61,68.81,174222.0,64.5028,64.6248,64.3808,64.5685,174222.0
2023-11-15 10:20:00,68.82,69.09,68.79,69.01,97739.0,64.5779,64.8312,64.5497,64.7561,97739.0
2023-11-15 10:30:00,69.01,69.1,68.96,69.09,103440.0,64.7561,64.8406,64.7092,64.8312,103440.0
2023-11-15 10:40:00,69.09,69.11,68.98,69.1,65463.0,64.8312,64.85,64.728,64.8406,65463.0
2023-11-15 10:50:00,69.09,69.15,69.04,69.12,113848.0,64.8312,64.8875,64.7843,64.8594,113848.0
2023-11-15 11:00:00,69.11,69.22,68.92,68.96,154256.0,64.85,64.9532,64.6717,64.7092,154256.0
2023-11-15 11:10:00,68.97,69.03,68.87,68.98,53528.0,64.7186,64.7749,64.6248,64.728,53528.0
2023-11-15 11:20:00,69.0,69.02,68.85,68.86,65132.0,64.7468,64.7655,64.606,64.6154,65132.0
2023-11-15 11:30:00,68.86,68.92,68.73,68.74,61666.0,64.6154,64.6717,64.4934,64.5028,61666.0
2023-11-15 11:40:00,68.73,68.79,68.65,68.79,80736.0,64.4934,64.5497,64.4183,64.5497,80736.0
2023-11-15 11:50:00,68.79,68.91,68.79,68.9,56695.0,64.5497,64.6623,64.5497,64.6529,56695.0
2023-11-15 12:00:00,68.9,69.16,68.89,69.16,112892.0,64.6529,64.8969,64.6435,64.8969,112892.0
2023-11-15 12:10:00,69.17,69.38,69.15,69.22,125853.0,64.9063,65.1033,64.8875,64.9532,125853.0
2023-11-15 12:20:00,69.23,69.38,69.16,69.32,164748.0,64.9626,65.1033,64.8969,65.047,164748.0
2023-11-15 12:30:00,69.31,69.36,69.17,69.18,106344.0,65.0376,65.0846,64.9063,64.9157,106344.0
2023-11-15 12:40:00,69.17,69.23,69.16,69.2,52088.0,64.9063,64.9626,64.8969,64.9344,52088.0
2023-11-15 12:50:00,69.2,69.21,69.11,69.13,47261.0,64.9344,64.9438,64.85,64.8687,47261.0
2023-11-15 13:00:00,69.13,69.19,69.06,69.1,46806.0,64.8687,64.925,64.8031,64.8406,46806.0
2023-11-15 13:10:00,69.1,69.23,69.1,69.22,68383.0,64.8406,64.9626,64.8406,64.9532,68383.0
2023-11-15 13:20:00,69.22,69.22,69.14,69.17,102535.0,64.9532,64.9532,64.8781,64.9063,102535.0
2023-11-15 13:30:00,69.17,69.18,69.09,69.16,35431.0,64.9063,64.9157,64.8312,64.8969,35431.0
2023-11-15 13:40:00,69.16,69.23,69.14,69.23,82797.0,64.8969,64.9626,64.8781,64.9626,82797.0
2023-11-15 13:50:00,69.23,69.3,69.17,69.25,196075.0,64.9626,65.0283,64.9063,64.9813,196075.0
2023-11-15 14:00:00,69.26,69.3,69.12,69.12,100794.0,64.9907,65.0283,64.8594,64.8594,100794.0
2023-11-15 14:10:00,69.13,69.16,69.0,69.03,71775.0,64.8687,64.8969,64.7468,64.7749,71775.0
2023-11-15 14:20:00,69.05,69.12,69.01,69.08,57149.0,64.7937,64.8594,64.7561,64.8218,57149.0
2023-11-15 14:30:00,69.08,69.14,69.06,69.13,67152.0,64.8218,64.8781,64.8031,64.8687,67152.0
2023-11-15 14:40:00,69.14,69.14,69.0,69.02,31626.0,64.8781,64.8781,64.7468,64.7655,31626.0
2023-11-15 14:50:00,69.02,69.1,68.99,69.09,47844.0,64.7655,64.8406,64.7374,64.8312,47844.0
2023-11-15 15:00:00,69.09,69.18,69.09,69.15,50614.0,64.8312,64.9157,64.8312,64.8875,50614.0
2023-11-15 15:10:00,69.15,69.18,69.12,69.14,52100.0,64.8875,64.9157,64.8594,64.8781,52100.0
2023-11-15 15:20:00,69.14,69.23,69.11,69.2,78078.0,64.8781,64.9626,64.85,64.9344,78078.0
2023-11-15 15:30:00,69.2,69.22,69.15,69.2,105595.0,64.9344,64.9532,64.8875,64.9344,105595.0
2023-11-15 15:40:00,69.2,69.2,69.02,69.03,215889.0,64.9344,64.9344,64.7655,64.7749,215889.0
2023-11-15 15:50:00,69.02,69.19,69.01,69.15,572245.0,64.7655,64.925,64.7561,64.8875,572245.0
2023-11-16 09:30:00,69.31,69.41,68.82,68.93,154182.0,65.0376,65.1315,64.5779,64.6811,154182.0
2023-11-16 09:40:00,68.93,68.93,68.6,68.68,95932.0,64.6811,64.6811,64.3714,64.4465,95932.0
2023-11-16 09:50:00,68.68,68.87,68.67,68.82,86799.0,64.4465,64.6248,64.4371,64.5779,86799.0
2023-11-16 10:00:00,68.81,68.81,68.39,68.46,167732.0,64.5685,64.5685,64.1744,64.24,167732.0
2023-11-16 10:10:00,68.45,68.68,68.44,68.62,170714.0,64.2307,64.4465,64.2213,64.3902,170714.0
2023-11-16 10:20:00,68.62,68.71,68.44,68.44,106800.0,64.3902,64.4746,64.2213,64.2213,106800.0
2023-11-16 10:30:00,68.44,68.45,68.18,68.37,183048.0,64.2213,64.2307,63.9773,64.1556,183048.0
2023-11-16 10:40:00,68.38,68.39,68.26,68.29,160523.0,64.165,64.1744,64.0524,64.0805,160523.0
2023-11-16 10:50:00,68.28,68.31,67.88,67.91,166211.0,64.0711,64.0993,63.6958,63.7239,166211.0
2023-11-16 11:00:00,67.9,67.98,67.75,67.82,153899.0,63.7146,63.7896,63.5738,63.6395,153899.0
2023-11-16 11:10:00,67.81,67.9,67.7,67.73,130898.0,63.6301,63.7146,63.5269,63.555,130898.0
2023-11-16 11:20:00,67.74,67.76,67.58,67.63,128848.0,63.5644,63.5832,63.4143,63.4612,128848.0
2023-11-16 11:30:00,67.62,67.73,67.57,67.69,139126.0,63.4518,63.555,63.4049,63.5175,139126.0
2023-11-16 11:40:00,67.7,67.86,67.69,67.81,68584.0,63.5269,63.677,63.5175,63.6301,68584.0
2023-11-16 11:50:00,67.81,67.82,67.66,67.68,75209.0,63.6301,63.6395,63.4894,63.5081,75209.0
2023-11-16 12:00:00,67.69,67.73,67.56,67.58,57524.0,63.5175,63.555,63.3955,63.4143,57524.0
2023-11-16 12:10:00,67.59,67.69,67.52,67.67,129987.0,63.4237,63.5175,63.358,63.4987,129987.0
2023-11-16 12:20:00,67.69,67.76,67.68,67.68,48979.0,63.5175,63.5832,63.5081,63.5081,48979.0
2023-11-16 12:30:00,67.68,67.75,67.56,67.63,60161.0,63.5081,63.5738,63.3955,63.4612,60161.0
2023-11-16 12:40:00,67.62,67.74,67.58,67.72,83564.0,63.4518,63.5644,63.4143,63.5457,83564.0
2023-11-16 12:50:00,67.72,67.72,67.54,67.67,110552.0,63.5457,63.5457,63.3768,63.4987,110552.0
2023-11-16 13:00:00,67.66,67.73,67.65,67.7,93863.0,63.4894,63.555,63.48,63.5269,93863.0
2023-11-16 13:10:00,67.7,67.92,67.7,67.9,75494.0,63.5269,63.7333,63.5269,63.7146,75494.0
2023-11-16 13:20:00,67.9,67.95,67.8,67.83,71398.0,63.7146,63.7615,63.6207,63.6489,71398.0
2023-11-16 13:30:00,67.82,67.82,67.68,67.72,54936.0,63.6395,63.6395,63.5081,63.5457,54936.0
2023-11-16 13:40:00,67.72,67.74,67.58,67.63,66103.0,63.5457,63.5644,63.4143,63.4612,66103.0
2023-11-16 13:50:00,67.62,67.71,67.62,67.7,57184.0,63.4518,63.5363,63.4518,63.5269,57184.0
2023-11-16 14:00:00,67.7,67.86,67.65,67.85,72979.0,63.5269,63.677,63.48,63.6676,72979.0
2023-11-16 14:10:00,67.84,67.91,67.81,67.88,91517.0,63.6583,63.7239,63.6301,63.6958,91517.0
2023-11-16 14:20:00,67.88,67.9,67.82,67.9,109781.0,63.6958,63.7146,63.6395,63.7146,109781.0
2023-11-16 14:30:00,67.9,67.93,67.85,67.88,112421.0,63.7146,63.7427,63.6676,63.6958,112421.0
2023-11-16 14:40:00,67.88,67.96,67.87,67.95,294706.0,63.6958,63.7709,63.6864,63.7615,294706.0
2023-11-16 14:50:00,67.95,67.96,67.86,67.94,170716.0,63.7615,63.7709,63.677,63.7521,170716.0
2023-11-16 15:00:00,67.93,67.98,67.92,67.95,117365.0,63.7427,63.7896,63.7333,63.7615,117365.0
2023-11-16 15:10:00,67.95,68.13,67.94,68.09,430071.0,63.7615,63.9304,63.7521,63.8929,430071.0
2023-11-16 15:20:00,68.09,68.17,67.99,68.13,570551.0,63.8929,63.9679,63.799,63.9304,570551.0
2023-11-16 15:30:00,68.14,68.31,68.13,68.28,151434.0,63.9398,64.0993,63.9304,64.0711,151434.0
2023-11-16 15:40:00,68.28,68.31,68.13,68.16,155654.0,64.0711,64.0993,63.9304,63.9585,155654.0
2023-11-16 15:50:00,68.16,68.29,68.13,68.25,504681.0,63.9585,64.0805,63.9304,64.043,504681.0
2023-11-17 09:30:00,68.91,69.01,68.3,68.48,411747.0,64.6623,64.7561,64.0899,64.2588,411747.0
2023-11-17 09:40:00,68.49,68.59,68.29,68.45,160833.0,64.2682,64.362,64.0805,64.2307,160833.0
2023-11-17 09:50:00,68.46,68.53,68.18,68.33,95537.0,64.24,64.3057,63.9773,64.1181,95537.0
2023-11-17 10:00:00,68.34,68.46,68.34,68.41,71477.0,64.1274,64.24,64.1274,64.1931,71477.0
2023-11-17 10:10:00,68.4,68.41,68.21,68.21,73147.0,64.1837,64.1931,64.0055,64.0055,73147.0
2023-11-17 10:20:00,68.22,68.24,68.11,68.16,65110.0,64.0148,64.0336,63.9116,63.9585,65110.0
2023-11-17 10:30:00,68.16,68.2,68.08,68.16,163920.0,63.9585,63.9961,63.8835,63.9585,163920.0
2023-11-17 10:40:00,68.16,68.3,68.13,68.28,72124.0,63.9585,64.0899,63.9304,64.0711,72124.0
2023-11-17 10:50:00,68.27,68.4,68.22,68.34,101007.0,64.0618,64.1837,64.0148,64.1274,101007.0
2023-11-17 11:00:00,68.34,68.35,68.25,68.33,59358.0,64.1274,64.1368,64.043,64.1181,59358.0
2023-11-17 11:10:00,68.32,68.34,68.17,68.2,44852.0,64.1087,64.1274,63.9679,63.9961,44852.0
2023-11-17 11:20:00,68.21,68.25,68.16,68.16,58548.0,64.0055,64.043,63.9585,63.9585,58548.0
2023-11-17 11:30:00,68.15,68.25,68.11,68.24,48195.0,63.9492,64.043,63.9116,64.0336,48195.0
2023-11-17 11:40:00,68.24,68.25,68.13,68.17,66378.0,64.0336,64.043,63.9304,63.9679,66378.0
2023-11-17 11:50:00,68.17,68.24,68.16,68.23,66939.0,63.9679,64.0336,63.9585,64.0242,66939.0
2023-11-17 12:00:00,68.23,68.32,68.21,68.31,89746.0,64.0242,64.1087,64.0055,64.0993,89746.0
2023-11-17 12:10:00,68.32,68.47,68.31,68.45,46805.0,64.1087,64.2494,64.0993,64.2307,46805.0
2023-11-17 12:20:00,68.44,68.5,68.4,68.44,84557.0,64.2213,64.2776,64.1837,64.2213,84557.0
2023-11-17 12:30:00,68.45,68.52,68.4,68.52,37585.0,64.2307,64.2963,64.1837,64.2963,37585.0
2023-11-17 12:40:00,68.52,68.56,68.46,68.49,44873.0,64.2963,64.3339,64.24,64.2682,44873.0
2023-11-17 12:50:00,68.49,68.51,68.4,68.5,47779.0,64.2682,64.287,64.1837,64.2776,47779.0
2023-11-17 13:00:00,68.49,68.51,68.38,68.45,89716.0,64.2682,64.287,64.165,64.2307,89716.0
2023-11-17 13:10:00,68.45,68.46,68.36,68.45,39329.0,64.2307,64.24,64.1462,64.2307,39329.0
2023-11-17 13:20:00,68.45,68.57,68.45,68.54,38450.0,64.2307,64.3433,64.2307,64.3151,38450.0
2023-11-17 13:30:00,68.55,68.63,68.54,68.56,87912.0,64.3245,64.3996,64.3151,64.3339,87912.0
2023-11-17 13:40:00,68.56,68.64,68.56,68.59,38719.0,64.3339,64.4089,64.3339,64.362,38719.0
2023-11-17 13:50:00,68.59,68.68,68.58,68.61,38368.0,64.362,64.4465,64.3526,64.3808,38368.0
2023-11-17 14:00:00,68.59,68.59,68.47,68.5,37888.0,64.362,64.362,64.2494,64.2776,37888.0
2023-11-17 14:10:00,68.5,68.57,68.44,68.47,64616.0,64.2776,64.3433,64.2213,64.2494,64616.0
2023-11-17 14:20:00,68.47,68.54,68.41,68.47,79905.0,64.2494,64.3151,64.1931,64.2494,79905.0
2023-11-17 14:30:00,68.47,68.53,68.43,68.5,50530.0,64.2494,64.3057,64.2119,64.2776,50530.0
2023-11-17 14:40:00,68.5,68.67,68.5,68.67,68495.0,64.2776,64.4371,64.2776,64.4371,68495.0
2023-11-17 14:50:00,68.66,68.79,68.64,68.78,55180.0,64.4277,64.5497,64.4089,64.5403,55180.0
2023-11-17 15:00:00,68.78,68.88,68.76,68.85,100783.0,64.5403,64.6342,64.5216,64.606,100783.0
2023-11-17 15:10:00,68.86,68.86,68.75,68.77,155133.0,64.6154,64.6154,64.5122,64.5309,155133.0
2023-11-17 15:20:00,68.77,68.77,68.68,68.72,150428.0,64.5309,64.5309,64.4465,64.484,150428.0
2023-11-17 15:30:00,68.72,68.81,68.69,68.72,119587.0,64.484,64.5685,64.4559,64.484,119587.0
2023-11-17 15:40:00,68.72,68.9,68.68,68.87,134607.0,64.484,64.6529,64.4465,64.6248,134607.0
2023-11-17 15:50:00,68.88,68.91,68.78,68.84,335776.0,64.6342,64.6623,64.5403,64.5966,335776.0
2023-11-20 09:30:00,68.4,68.57,68.03,68.24,175942.0,64.1837,64.3433,63.8366,64.0336,175942.0
2023-11-20 09:40:00,68.23,68.32,68.01,68.01,57996.0,64.0242,64.1087,63.8178,63.8178,57996.0
2023-11-20 09:50:00,68.01,68.08,67.79,68.08,148786.0,63.8178,63.8835,63.6113,63.8835,148786.0
2023-11-20 10:00:00,68.07,68.23,68.0,68.17,90559.0,63.8741,64.0242,63.8084,63.9679,90559.0
2023-11-20 10:10:00,68.18,68.3,68.09,68.26,117138.0,63.9773,64.0899,63.8929,64.0524,117138.0
2023-11-20 10:20:00,68.26,68.3,68.13,68.19,76553.0,64.0524,64.0899,63.9304,63.9867,76553.0
2023-11-20 10:30:00,68.18,68.18,68.01,68.09,50620.0,63.9773,63.9773,63.8178,63.8929,50620.0
2023-11-20 10:40:00,68.09,68.33,68.08,68.3,122679.0,63.8929,64.1181,63.8835,64.0899,122679.0
2023-11-20 10:50:00,68.3,68.49,68.29,68.45,98155.0,64.0899,64.2682,64.0805,64.2307,98155.0
2023-11-20 11:00:00,68.46,68.51,68.39,68.42,70493.0,64.24,64.287,64.1744,64.2025,70493.0
2023-11-20 11:10:00,68.41,68.5,68.37,68.48,53194.0,64.1931,64.2776,64.1556,64.2588,53194.0
2023-11-20 11:20:00,68.47,68.47,68.21,68.25,92684.0,64.2494,64.2494,64.0055,64.043,92684.0
2023-11-20 11:30:00,68.25,68.27,68.19,68.26,119005.0,64.043,64.0618,63.9867,64.0524,119005.0
2023-11-20 11:40:00,68.27,68.4,68.21,68.4,115439.0,64.0618,64.1837,64.0055,64.1837,115439.0
2023-11-20 11:50:00,68.41,68.43,68.33,68.36,58235.0,64.1931,64.2119,64.1181,64.1462,58235.0
2023-11-20 12:00:00,68.36,68.42,68.35,68.35,62225.0,64.1462,64.2025,64.1368,64.1368,62225.0
2023-11-20 12:10:00,68.35,68.37,68.25,68.37,54649.0,64.1368,64.1556,64.043,64.1556,54649.0
2023-11-20 12:20:00,68.37,68.39,68.32,68.35,60747.0,64.1556,64.1744,64.1087,64.1368,60747.0
2023-11-20 12:30:00,68.36,68.36,68.19,68.24,139702.0,64.1462,64.1462,63.9867,64.0336,139702.0
2023-11-20 12:40:00,68.26,68.26,68.14,68.23,46533.0,64.0524,64.0524,63.9398,64.0242,46533.0
2023-11-20 12:50:00,68.23,68.3,68.19,68.3,50976.0,64.0242,64.0899,63.9867,64.0899,50976.0
2023-11-20 13:00:00,68.29,68.47,68.28,68.41,61610.0,64.0805,64.2494,64.0711,64.1931,61610.0
2023-11-20 13:10:00,68.41,68.46,68.39,68.4,60221.0,64.1931,64.24,64.1744,64.1837,60221.0
2023-11-20 13:20:00,68.4,68.42,68.35,68.42,39113.0,64.1837,64.2025,64.1368,64.2025,39113.0
2023-11-20 13:30:00,68.42,68.55,68.4,68.53,94928.0,64.2025,64.3245,64.1837,64.3057,94928.0
2023-11-20 13:40:00,68.53,68.65,68.52,68.63,79116.0,64.3057,64.4183,64.2963,64.3996,79116.0
2023-11-20 13:50:00,68.64,68.74,68.59,68.7,40711.0,64.4089,64.5028,64.362,64.4653,40711.0
2023-11-20 14:00:00,68.7,68.71,68.57,68.71,65176.0,64.4653,64.4746,64.3433,64.4746,65176.0
2023-11-20 14:10:00,68.7,68.72,68.57,68.62,70235.0,64.4653,64.484,64.3433,64.3902,70235.0
2023-11-20 14:20:00,68.62,68.66,68.57,68.61,77754.0,64.3902,64.4277,64.3433,64.3808,77754.0
2023-11-20 14:30:00,68.6,68.65,68.56,68.63,51039.0,64.3714,64.4183,64.3339,64.3996,51039.0
2023-11-20 14:40:00,68.63,68.67,68.48,68.5,92993.0,64.3996,64.4371,64.2588,64.2776,92993.0
2023-11-20 14:50:00,68.51,68.53,68.44,68.45,89850.0,64.287,64.3057,64.2213,64.2307,89850.0
2023-11-20 15:00:00,68.45,68.67,68.44,68.67,226955.0,64.2307,64.4371,64.2213,64.4371,226955.0
2023-11-20 15:10:00,68.67,68.78,68.64,68.75,84403.0,64.4371,64.5403,64.4089,64.5122,84403.0
2023-11-20 15:20:00,68.75,68.79,68.7,68.75,173931.0,64.5122,64.5497,64.4653,64.5122,173931.0
2023-11-20 15:30:00,68.74,68.74,68.55,68.65,133192.0,64.5028,64.5028,64.3245,64.4183,133192.0
2023-11-20 15:40:00,68.65,68.72,68.42,68.5,188164.0,64.4183,64.484,64.2025,64.2776,188164.0
2023-11-20 15:50:00,68.49,68.49,68.26,68.26,472207.0,64.2682,64.2682,64.0524,64.0524,472207.0
2023-11-21 09:30:00,68.44,68.53,67.69,67.71,142627.0,64.2213,64.3057,63.5175,63.5363,142627.0
2023-11-21 09:40:00,67.71,68.02,67.69,67.94,93450.0,63.5363,63.8272,63.5175,63.7521,93450.0
2023-11-21 09:50:00,67.94,68.01,67.86,67.9,52539.0,63.7521,63.8178,63.677,63.7146,52539.0
2023-11-21 10:00:00,67.91,68.09,67.85,67.99,88693.0,63.7239,63.8929,63.6676,63.799,88693.0
2023-11-21 10:10:00,67.98,68.12,67.93,68.11,88649.0,63.7896,63.921,63.7427,63.9116,88649.0
2023-11-21 10:20:00,68.1,68.23,68.1,68.23,95296.0,63.9022,64.0242,63.9022,64.0242,95296.0
2023-11-21 10:30:00,68.24,68.26,68.16,68.22,69419.0,64.0336,64.0524,63.9585,64.0148,69419.0
2023-11-21 10:40:00,68.22,68.32,68.2,68.3,80132.0,64.0148,64.1087,63.9961,64.0899,80132.0
2023-11-21 10:50:00,68.3,68.52,68.29,68.49,98971.0,64.0899,64.2963,64.0805,64.2682,98971.0
2023-11-21 11:00:00,68.5,68.55,68.44,68.45,66176.0,64.2776,64.3245,64.2213,64.2307,66176.0
2023-11-21 11:10:00,68.45,68.49,68.23,68.24,54253.0,64.2307,64.2682,64.0242,64.0336,54253.0
2023-11-21 11:20:00,68.23,68.3,68.08,68.18,192830.0,64.0242,64.0899,63.8835,63.9773,192830.0
2023-11-21 11:30:00,68.17,68.38,68.12,68.34,95774.0,63.9679,64.165,63.921,64.1274,95774.0
2023-11-21 11:40:00,68.35,68.36,68.27,68.34,48300.0,64.1368,64.1462,64.0618,64.1274,48300.0
2023-11-21 11:50:00,68.34,68.44,68.31,68.43,54762.0,64.1274,64.2213,64.0993,64.2119,54762.0
2023-11-21 12:00:00,68.45,68.47,68.3,68.31,53494.0,64.2307,64.2494,64.0899,64.0993,53494.0
2023-11-21 12:10:00,68.31,68.43,68.31,68.39,59227.0,64.0993,64.2119,64.0993,64.1744,59227.0
2023-11-21 12:20:00,68.41,68.54,68.4,68.49,47860.0,64.1931,64.3151,64.1837,64.2682,47860.0
2023-11-21 12:30:00,68.49,68.54,68.46,68.48,41703.0,64.2682,64.3151,64.24,64.2588,41703.0
2023-11-21 12:40:00,68.48,68.48,68.38,68.43,36707.0,64.2588,64.2588,64.165,64.2119,36707.0
2023-11-21 12:50:00,68.43,68.45,68.37,68.38,32852.0,64.2119,64.2307,64.1556,64.165,32852.0
2023-11-21 13:00:00,68.36,68.38,68.3,68.35,36320.0,64.1462,64.165,64.0899,64.1368,36320.0
2023-11-21 13:10:00,68.35,68.37,68.27,68.31,36553.0,64.1368,64.1556,64.0618,64.0993,36553.0
2023-11-21 13:20:00,68.3,68.35,68.28,68.32,37061.0,64.0899,64.1368,64.0711,64.1087,37061.0
2023-11-21 13:30:00,68.32,68.35,68.28,68.3,39183.0,64.1087,64.1368,64.0711,64.0899,39183.0
2023-11-21 13:40:00,68.3,68.35,68.23,68.23,41845.0,64.0899,64.1368,64.0242,64.0242,41845.0
2023-11-21 13:50:00,68.24,68.26,68.15,68.17,46110.0,64.0336,64.0524,63.9492,63.9679,46110.0
2023-11-21 14:00:00,68.17,68.19,68.08,68.15,129822.0,63.9679,63.9867,63.8835,63.9492,129822.0
2023-11-21 14:10:00,68.15,68.18,68.11,68.17,51320.0,63.9492,63.9773,63.9116,63.9679,51320.0
2023-11-21 14:20:00,68.17,68.25,68.14,68.24,65467.0,63.9679,64.043,63.9398,64.0336,65467.0
2023-11-21 14:30:00,68.24,68.25,68.15,68.16,53687.0,64.0336,64.043,63.9492,63.9585,53687.0
2023-11-21 14:40:00,68.15,68.15,68.01,68.03,60688.0,63.9492,63.9492,63.8178,63.8366,60688.0
2023-11-21 14:50:00,68.03,68.04,67.97,68.04,97757.0,63.8366,63.8459,63.7802,63.8459,97757.0
2023-11-21 15:00:00,68.03,68.09,68.02,68.08,80173.0,63.8366,63.8929,63.8272,63.8835,80173.0
2023-11-21 15:10:00,68.08,68.12,68.03,68.08,66346.0,63.8835,63.921,63.8366,63.8835,66346.0
2023-11-21 15:20:00,68.08,68.08,67.99,68.03,96069.0,63.8835,63.8835,63.799,63.8366,96069.0
2023-11-21 15:30:00,68.03,68.14,68.0,68.12,119503.0,63.8366,63.9398,63.8084,63.921,119503.0
2023-11-21 15:40:00,68.11,68.16,68.09,68.13,136788.0,63.9116,63.9585,63.8929,63.9304,136788.0
2023-11-21 15:50:00,68.13,68.18,68.07,68.07,407506.0,63.9304,63.9773,63.8741,63.8741,407506.0
2023-11-22 09:30:00,68.34,68.66,68.34,68.64,139941.0,64.1274,64.4277,64.1274,64.4089,139941.0
2023-11-22 09:40:00,68.65,68.74,68.45,68.52,119106.0,64.4183,64.5028,64.2307,64.2963,119106.0
2023-11-22 09:50:00,68.5,68.63,68.49,68.61,73756.0,64.2776,64.3996,64.2682,64.3808,73756.0
2023-11-22 10:00:00,68.61,68.68,68.49,68.55,85281.0,64.3808,64.4465,64.2682,64.3245,85281.0
2023-11-22 10:10:00,68.55,68.61,68.5,68.57,53516.0,64.3245,64.3808,64.2776,64.3433,53516.0
2023-11-22 10:20:00,68.57,68.63,68.44,68.46,92138.0,64.3433,64.3996,64.2213,64.24,92138.0
2023-11-22 10:30:00,68.47,68.65,68.45,68.6,64271.0,64.2494,64.4183,64.2307,64.3714,64271.0
2023-11-22 10:40:00,68.59,68.76,68.57,68.72,60713.0,64.362,64.5216,64.3433,64.484,60713.0
2023-11-22 10:50:00,68.73,68.73,68.45,68.52,93965.0,64.4934,64.4934,64.2307,64.2963,93965.0
2023-11-22 11:00:00,68.53,68.59,68.5,68.59,50261.0,64.3057,64.362,64.2776,64.362,50261.0
2023-11-22 11:10:00,68.59,68.72,68.58,68.71,68059.0,64.362,64.484,64.3526,64.4746,68059.0
2023-11-22 11:20:00,68.71,68.75,68.55,68.57,70654.0,64.4746,64.5122,64.3245,64.3433,70654.0
2023-11-22 11:30:00,68.56,68.64,68.54,68.61,45391.0,64.3339,64.4089,64.3151,64.3808,45391.0
2023-11-22 11:40:00,68.61,68.62,68.5,68.51,50306.0,64.3808,64.3902,64.2776,64.287,50306.0
2023-11-22 11:50:00,68.52,68.7,68.5,68.69,48968.0,64.2963,64.4653,64.2776,64.4559,48968.0
2023-11-22 12:00:00,68.71,68.79,68.69,68.73,54133.0,64.4746,64.5497,64.4559,64.4934,54133.0
2023-11-22 12:10:00,68.73,68.76,68.58,68.64,38280.0,64.4934,64.5216,64.3526,64.4089,38280.0
2023-11-22 12:20:00,68.64,68.75,68.63,68.67,55038.0,64.4089,64.5122,64.3996,64.4371,55038.0
2023-11-22 12:30:00,68.66,68.71,68.6,68.64,86986.0,64.4277,64.4746,64.3714,64.4089,86986.0
2023-11-22 12:40:00,68.64,68.68,68.61,68.63,59480.0,64.4089,64.4465,64.3808,64.3996,59480.0
2023-11-22 12:50:00,68.63,68.71,68.62,68.71,49797.0,64.3996,64.4746,64.3902,64.4746,49797.0
2023-11-22 13:00:00,68.72,68.84,68.71,68.83,93919.0,64.484,64.5966,64.4746,64.5872,93919.0
2023-11-22 13:10:00,68.84,68.84,68.74,68.77,65936.0,64.5966,64.5966,64.5028,64.5309,65936.0
2023-11-22 13:20:00,68.77,68.8,68.74,68.79,32345.0,64.5309,64.5591,64.5028,64.5497,32345.0
2023-11-22 13:30:00,68.8,68.85,68.78,68.82,33287.0,64.5591,64.606,64.5403,64.5779,33287.0
2023-11-22 13:40:00,68.82,68.89,68.8,68.86,60780.0,64.5779,64.6435,64.5591,64.6154,60780.0
2023-11-22 13:50:00,68.87,68.92,68.85,68.9,53448.0,64.6248,64.6717,64.606,64.6529,53448.0
2023-11-22 14:00:00,68.88,68.92,68.84,68.91,56688.0,64.6342,64.6717,64.5966,64.6623,56688.0
2023-11-22 14:10:00,68.92,68.98,68.89,68.98,62843.0,64.6717,64.728,64.6435,64.728,62843.0
2023-11-22 14:20:00,68.98,69.03,68.96,69.01,80126.0,64.728,64.7749,64.7092,64.7561,80126.0
2023-11-22 14:30:00,69.02,69.07,68.97,69.01,75103.0,64.7655,64.8124,64.7186,64.7561,75103.0
2023-11-22 14:40:00,69.0,69.04,68.96,69.03,40767.0,64.7468,64.7843,64.7092,64.7749,40767.0
2023-11-22 14:50:00,69.03,69.12,69.02,69.09,64387.0,64.7749,64.8594,64.7655,64.8312,64387.0
2023-11-22 15:00:00,69.09,69.15,69.07,69.11,70978.0,64.8312,64.8875,64.8124,64.85,70978.0
2023-11-22 15:10:00,69.1,69.14,69.08,69.13,52066.0,64.8406,64.8781,64.8218,64.8687,52066.0
2023-11-22 15:20:00,69.13,69.19,69.09,69.13,123561.0,64.8687,64.925,64.8312,64.8687,123561.0
2023-11-22 15:30:00,69.12,69.21,69.09,69.2,79273.0,64.8594,64.9438,64.8312,64.9344,79273.0
2023-11-22 15:40:00,69.2,69.23,69.14,69.16,139705.0,64.9344,64.9626,64.8781,64.8969,139705.0
2023-11-22 15:50:00,69.15,69.21,69.12,69.14,308611.0,64.8875,64.9438,64.8594,64.8781,308611.0
2023-11-24 09:30:00,68.75,69.28,68.75,69.26,208928.0,64.5122,65.0095,64.5122,64.9907,208928.0
2023-11-24 09:40:00,69.28,69.3,69.08,69.26,67019.0,65.0095,65.0283,64.8218,64.9907,67019.0
2023-11-24 09:50:00,69.26,69.32,69.18,69.24,66601.0,64.9907,65.047,64.9157,64.972,66601.0
2023-11-24 10:00:00,69.24,69.36,69.2,69.25,57619.0,64.972,65.0846,64.9344,64.9813,57619.0
2023-11-24 10:10:00,69.24,69.4,69.23,69.4,45454.0,64.972,65.1221,64.9626,65.1221,45454.0
2023-11-24 10:20:00,69.39,69.4,69.28,69.38,63975.0,65.1127,65.1221,65.0095,65.1033,63975.0
2023-11-24 10:30:00,69.38,69.42,69.31,69.32,48375.0,65.1033,65.1409,65.0376,65.047,48375.0
2023-11-24 10:40:00,69.31,69.4,69.27,69.39,80584.0,65.0376,65.1221,65.0001,65.1127,80584.0
2023-11-24 10:50:00,69.39,69.49,69.39,69.46,55909.0,65.1127,65.2066,65.1127,65.1784,55909.0
2023-11-24 11:00:00,69.45,69.47,69.36,69.4,76286.0,65.169,65.1878,65.0846,65.1221,76286.0
2023-11-24 11:10:00,69.4,69.45,69.33,69.34,66163.0,65.1221,65.169,65.0564,65.0658,66163.0
2023-11-24 11:20:00,69.34,69.36,69.18,69.2,47075.0,65.0658,65.0846,64.9157,64.9344,47075.0
2023-11-24 11:30:00,69.21,69.26,69.15,69.21,69273.0,64.9438,64.9907,64.8875,64.9438,69273.0
2023-11-24 11:40:00,69.22,69.27,69.14,69.19,38183.0,64.9532,65.0001,64.8781,64.925,38183.0
2023-11-24 11:50:00,69.2,69.23,69.15,69.2,56846.0,64.9344,64.9626,64.8875,64.9344,56846.0
2023-11-24 12:00:00,69.2,69.27,69.16,69.26,44075.0,64.9344,65.0001,64.8969,64.9907,44075.0
2023-11-24 12:10:00,69.26,69.32,69.25,69.26,36554.0,64.9907,65.047,64.9813,64.9907,36554.0
2023-11-24 12:20:00,69.26,69.27,69.2,69.21,50539.0,64.9907,65.0001,64.9344,64.9438,50539.0
2023-11-24 12:30:00,69.2,69.27,69.2,69.24,90537.0,64.9344,65.0001,64.9344,64.972,90537.0
2023-11-24 12:40:00,69.23,69.42,69.23,69.41,89371.0,64.9626,65.1409,64.9626,65.1315,89371.0
2023-11-24 12:50:00,69.4,69.43,69.29,69.42,147171.0,65.1221,65.1503,65.0189,65.1409,147171.0
2023-11-27 09:30:00,69.37,69.46,69.05,69.16,153146.0,65.094,65.1784,64.7937,64.8969,153146.0
2023-11-27 09:40:00,69.17,69.3,69.1,69.18,71506.0,64.9063,65.0283,64.8406,64.9157,71506.0
2023-11-27 09:50:00,69.18,69.26,69.11,69.19,80056.0,64.9157,64.9907,64.85,64.925,80056.0
2023-11-27 10:00:00,69.2,69.36,69.1,69.36,94765.0,64.9344,65.0846,64.8406,65.0846,94765.0
2023-11-27 10:10:00,69.36,69.6,69.36,69.52,47119.0,65.0846,65.3098,65.0846,65.2347,47119.0
2023-11-27 10:20:00,69.52,69.62,69.49,69.58,59797.0,65.2347,65.3285,65.2066,65.291,59797.0
2023-11-27 10:30:00,69.57,69.57,69.4,69.46,106678.0,65.2816,65.2816,65.1221,65.1784,106678.0
2023-11-27 10:40:00,69.46,69.47,69.3,69.31,45333.0,65.1784,65.1878,65.0283,65.0376,45333.0
2023-11-27 10:50:00,69.31,69.33,69.2,69.25,64037.0,65.0376,65.0564,64.9344,64.9813,64037.0
2023-11-27 11:00:00,69.25,69.32,69.18,69.27,121275.0,64.9813,65.047,64.9157,65.0001,121275.0
2023-11-27 11:10:00,69.28,69.32,69.22,69.28,49237.0,65.0095,65.047,64.9532,65.0095,49237.0
2023-11-27 11:20:00,69.28,69.39,69.27,69.38,34927.0,65.0095,65.1127,65.0001,65.1033,34927.0
2023-11-27 11:30:00,69.38,69.38,69.25,69.27,32346.0,65.1033,65.1033,64.9813,65.0001,32346.0
2023-11-27 11:40:00,69.27,69.34,69.21,69.34,36329.0,65.0001,65.0658,64.9438,65.0658,36329.0
2023-11-27 11:50:00,69.33,69.39,69.28,69.28,65084.0,65.0564,65.1127,65.0095,65.0095,65084.0
2023-11-27 12:00:00,69.29,69.3,69.17,69.22,70869.0,65.0189,65.0283,64.9063,64.9532,70869.0
2023-11-27 12:10:00,69.22,69.25,69.17,69.19,41358.0,64.9532,64.9813,64.9063,64.925,41358.0
2023-11-27 12:20:00,69.18,69.2,69.06,69.08,41580.0,64.9157,64.9344,64.8031,64.8218,41580.0
2023-11-27 12:30:00,69.09,69.14,69.01,69.06,38718.0,64.8312,64.8781,64.7561,64.8031,38718.0
2023-11-27 12:40:00,69.06,69.17,69.05,69.09,40130.0,64.8031,64.9063,64.7937,64.8312,40130.0
2023-11-27 12:50:00,69.09,69.1,69.0,69.01,85850.0,64.8312,64.8406,64.7468,64.7561,85850.0
2023-11-27 13:00:00,69.01,69.02,68.87,68.92,57021.0,64.7561,64.7655,64.6248,64.6717,57021.0
2023-11-27 13:10:00,68.93,68.98,68.9,68.92,85467.0,64.6811,64.728,64.6529,64.6717,85467.0
2023-11-27 13:20:00,68.91,68.93,68.82,68.87,110203.0,64.6623,64.6811,64.5779,64.6248,110203.0
2023-11-27 13:30:00,68.88,69.0,68.87,68.92,71446.0,64.6342,64.7468,64.6248,64.6717,71446.0
2023-11-27 13:40:00,68.94,68.95,68.86,68.93,57046.0,64.6905,64.6998,64.6154,64.6811,57046.0
2023-11-27 13:50:00,68.93,68.97,68.86,68.93,71718.0,64.6811,64.7186,64.6154,64.6811,71718.0
2023-11-27 14:00:00,68.93,68.98,68.87,68.88,53590.0,64.6811,64.728,64.6248,64.6342,53590.0
2023-11-27 14:10:00,68.88,68.9,68.79,68.87,76587.0,64.6342,64.6529,64.5497,64.6248,76587.0
2023-11-27 14:20:00,68.88,68.95,68.86,68.88,51668.0,64.6342,64.6998,64.6154,64.6342,51668.0
2023-11-27 14:30:00,68.88,68.88,68.78,68.8,58058.0,64.6342,64.6342,64.5403,64.5591,58058.0
2023-11-27 14:40:00,68.8,68.81,68.71,68.75,78245.0,64.5591,64.5685,64.4746,64.5122,78245.0
2023-11-27 14:50:00,68.76,68.76,68.68,68.71,67955.0,64.5216,64.5216,64.4465,64.4746,67955.0
2023-11-27 15:00:00,68.72,68.73,68.62,68.7,96296.0,64.484,64.4934,64.3902,64.4653,96296.0
2023-11-27 15:10:00,68.69,68.78,68.68,68.76,62590.0,64.4559,64.5403,64.4465,64.5216,62590.0
2023-11-27 15:20:00,68.76,68.81,68.7,68.78,77517.0,64.5216,64.5685,64.4653,64.5403,77517.0
2023-11-27 15:30:00,68.78,68.8,68.68,68.77,116689.0,64.5403,64.5591,64.4465,64.5309,116689.0
2023-11-27 15:40:00,68.77,68.85,68.73,68.78,149803.0,64.5309,64.606,64.4934,64.5403,149803.0
2023-11-27 15:50:00,68.78,68.89,68.69,68.73,586167.0,64.5403,64.6435,64.4559,64.4934,586167.0
2023-11-28 09:30:00,68.86,68.99,68.6,68.76,139839.0,64.6154,64.7374,64.3714,64.5216,139839.0
2023-11-28 09:40:00,68.73,68.79,68.61,68.77,68402.0,64.4934,64.5497,64.3808,64.5309,68402.0
2023-11-28 09:50:00,68.78,68.87,68.74,68.83,45959.0,64.5403,64.6248,64.5028,64.5872,45959.0
2023-11-28 10:00:00,68.83,68.88,68.65,68.74,69111.0,64.5872,64.6342,64.4183,64.5028,69111.0
2023-11-28 10:10:00,68.74,68.93,68.71,68.87,65409.0,64.5028,64.6811,64.4746,64.6248,65409.0
2023-11-28 10:20:00,68.87,68.95,68.84,68.87,66706.0,64.6248,64.6998,64.5966,64.6248,66706.0
2023-11-28 10:30:00,68.86,69.06,68.84,69.03,66885.0,64.6154,64.8031,64.5966,64.7749,66885.0
2023-11-28 10:40:00,69.06,69.13,69.05,69.12,52595.0,64.8031,64.8687,64.7937,64.8594,52595.0
2023-11-28 10:50:00,69.12,69.32,69.08,69.31,85224.0,64.8594,65.047,64.8218,65.0376,85224.0
2023-11-28 11:00:00,69.31,69.39,69.22,69.24,80972.0,65.0376,65.1127,64.9532,64.972,80972.0
2023-11-28 11:10:00,69.24,69.31,69.15,69.3,98476.0,64.972,65.0376,64.8875,65.0283,98476.0
2023-11-28 11:20:00,69.29,69.35,69.24,69.27,42011.0,65.0189,65.0752,64.972,65.0001,42011.0
2023-11-28 11:30:00,69.27,69.43,69.24,69.38,61980.0,65.0001,65.1503,64.972,65.1033,61980.0
2023-11-28 11:40:00,69.37,69.52,69.36,69.48,56886.0,65.094,65.2347,65.0846,65.1972,56886.0
2023-11-28 11:50:00,69.47,69.53,69.41,69.48,43812.0,65.1878,65.2441,65.1315,65.1972,43812.0
2023-11-28 12:00:00,69.5,69.5,69.38,69.42,60151.0,65.2159,65.2159,65.1033,65.1409,60151.0
2023-11-28 12:10:00,69.43,69.47,69.29,69.31,52000.0,65.1503,65.1878,65.0189,65.0376,52000.0
2023-11-28 12:20:00,69.31,69.35,69.28,69.33,53259.0,65.0376,65.0752,65.0095,65.0564,53259.0
2023-11-28 12:30:00,69.31,69.32,69.19,69.27,109254.0,65.0376,65.047,64.925,65.0001,109254.0
2023-11-28 12:40:00,69.27,69.38,69.26,69.35,30698.0,65.0001,65.1033,64.9907,65.0752,30698.0
2023-11-28 12:50:00,69.35,69.36,69.3,69.31,42569.0,65.0752,65.0846,65.0283,65.0376,42569.0
2023-11-28 13:00:00,69.31,69.33,69.19,69.33,53431.0,65.0376,65.0564,64.925,65.0564,53431.0
2023-11-28 13:10:00,69.32,69.41,69.28,69.4,58247.0,65.047,65.1315,65.0095,65.1221,58247.0
2023-11-28 13:20:00,69.4,69.45,69.3,69.44,137455.0,65.1221,65.169,65.0283,65.1596,137455.0
2023-11-28 13:30:00,69.44,69.44,69.31,69.34,37063.0,65.1596,65.1596,65.0376,65.0658,37063.0
2023-11-28 13:40:00,69.33,69.37,69.26,69.34,42322.0,65.0564,65.094,64.9907,65.0658,42322.0
2023-11-28 13:50:00,69.34,69.36,69.2,69.22,62991.0,65.0658,65.0846,64.9344,64.9532,62991.0
2023-11-28 14:00:00,69.22,69.25,69.13,69.15,64021.0,64.9532,64.9813,64.8687,64.8875,64021.0
2023-11-28 14:10:00,69.16,69.23,69.16,69.22,78765.0,64.8969,64.9626,64.8969,64.9532,78765.0
2023-11-28 14:20:00,69.22,69.27,69.11,69.14,71225.0,64.9532,65.0001,64.85,64.8781,71225.0
2023-11-28 14:30:00,69.13,69.26,69.12,69.21,37375.0,64.8687,64.9907,64.8594,64.9438,37375.0
2023-11-28 14:40:00,69.22,69.27,69.16,69.25,29469.0,64.9532,65.0001,64.8969,64.9813,29469.0
2023-11-28 14:50:00,69.26,69.34,69.24,69.31,43940.0,64.9907,65.0658,64.972,65.0376,43940.0
2023-11-28 15:00:00,69.31,69.41,69.3,69.37,54915.0,65.0376,65.1315,65.0283,65.094,54915.0
2023-11-28 15:10:00,69.37,69.39,69.31,69.36,42265.0,65.094,65.1127,65.0376,65.0846,42265.0
2023-11-28 15:20:00,69.35,69.44,69.29,69.34,95243.0,65.0752,65.1596,65.0189,65.0658,95243.0
2023-11-28 15:30:00,69.36,69.36,69.28,69.31,75349.0,65.0846,65.0846,65.0095,65.0376,75349.0
2023-11-28 15:40:00,69.31,69.43,69.28,69.42,126478.0,65.0376,65.1503,65.0095,65.1409,126478.0
2023-11-28 15:50:00,69.43,69.46,69.28,69.32,377385.0,65.1503,65.1784,65.0095,65.047,377385.0
2023-11-29 09:30:00,68.74,68.91,68.45,68.5,392863.0,64.5028,64.6623,64.2307,64.2776,392863.0
2023-11-29 09:40:00,68.52,68.65,68.43,68.58,146041.0,64.2963,64.4183,64.2119,64.3526,146041.0
2023-11-29 09:50:00,68.58,68.88,68.57,68.81,157043.0,64.3526,64.6342,64.3433,64.5685,157043.0
2023-11-29 10:00:00,68.81,68.82,68.62,68.63,154399.0,64.5685,64.5779,64.3902,64.3996,154399.0
2023-11-29 10:10:00,68.64,68.69,68.58,68.6,115287.0,64.4089,64.4559,64.3526,64.3714,115287.0
2023-11-29 10:20:00,68.6,68.64,68.29,68.29,138289.0,64.3714,64.4089,64.0805,64.0805,138289.0
2023-11-29 10:30:00,68.29,68.45,68.23,68.4,143700.0,64.0805,64.2307,64.0242,64.1837,143700.0
2023-11-29 10:40:00,68.4,68.4,68.11,68.12,161404.0,64.1837,64.1837,63.9116,63.921,161404.0
2023-11-29 10:50:00,68.12,68.19,68.02,68.09,152261.0,63.921,63.9867,63.8272,63.8929,152261.0
2023-11-29 11:00:00,68.08,68.13,68.01,68.03,218476.0,63.8835,63.9304,63.8178,63.8366,218476.0
2023-11-29 11:10:00,68.03,68.08,67.85,67.95,209161.0,63.8366,63.8835,63.6676,63.7615,209161.0
2023-11-29 11:20:00,67.95,68.19,67.92,68.12,82811.0,63.7615,63.9867,63.7333,63.921,82811.0
2023-11-29 11:30:00,68.12,68.24,68.0,68.01,70210.0,63.921,64.0336,63.8084,63.8178,70210.0
2023-11-29 11:40:00,68.01,68.14,67.99,68.09,70194.0,63.8178,63.9398,63.799,63.8929,70194.0
2023-11-29 11:50:00,68.08,68.08,67.99,68.02,65888.0,63.8835,63.8835,63.799,63.8272,65888.0
2023-11-29 12:00:00,68.03,68.27,67.4,67.45,393661.0,63.8366,64.0618,63.2454,63.2923,393661.0
2023-11-29 12:10:00,67.46,67.97,67.31,67.96,369857.0,63.3017,63.7802,63.1609,63.7709,369857.0
2023-11-29 12:20:00,67.96,68.05,67.63,67.94,199472.0,63.7709,63.8553,63.4612,63.7521,199472.0
2023-11-29 12:30:00,67.95,68.07,67.85,68.06,206866.0,63.7615,63.8741,63.6676,63.8647,206866.0
2023-11-29 12:40:00,68.07,68.09,67.79,67.86,156330.0,63.8741,63.8929,63.6113,63.677,156330.0
2023-11-29 12:50:00,67.86,67.88,67.71,67.73,151187.0,63.677,63.6958,63.5363,63.555,151187.0
2023-11-29 13:00:00,67.73,67.76,67.56,67.62,104861.0,63.555,63.5832,63.3955,63.4518,104861.0
2023-11-29 13:10:00,67.61,67.7,67.52,67.52,100723.0,63.4424,63.5269,63.358,63.358,100723.0
2023-11-29 13:20:00,67.52,67.63,67.4,67.62,155225.0,63.358,63.4612,63.2454,63.4518,155225.0
2023-11-29 13:30:00,67.61,67.61,67.46,67.51,82290.0,63.4424,63.4424,63.3017,63.3486,82290.0
2023-11-29 13:40:00,67.5,67.66,67.5,67.6,139420.0,63.3392,63.4894,63.3392,63.4331,139420.0
2023-11-29 13:50:00,67.59,67.71,67.58,67.6,192632.0,63.4237,63.5363,63.4143,63.4331,192632.0
2023-11-29 14:00:00,67.59,67.72,67.49,67.66,185587.0,63.4237,63.5457,63.3298,63.4894,185587.0
2023-11-29 14:10:00,67.67,67.68,67.58,67.58,101776.0,63.4987,63.5081,63.4143,63.4143,101776.0
2023-11-29 14:20:00,67.57,67.58,67.44,67.45,115838.0,63.4049,63.4143,63.2829,63.2923,115838.0
2023-11-29 14:30:00,67.45,67.45,67.32,67.33,128350.0,63.2923,63.2923,63.1703,63.1797,128350.0
2023-11-29 14:40:00,67.33,67.4,67.21,67.25,127311.0,63.1797,63.2454,63.0671,63.1046,127311.0
2023-11-29 14:50:00,67.25,67.27,67.18,67.25,93862.0,63.1046,63.1234,63.0389,63.1046,93862.0
2023-11-29 15:00:00,67.25,67.27,67.17,67.21,154600.0,63.1046,63.1234,63.0296,63.0671,154600.0
2023-11-29 15:10:00,67.2,67.31,67.13,67.28,205702.0,63.0577,63.1609,62.992,63.1328,205702.0
2023-11-29 15:20:00,67.27,67.28,67.05,67.06,156011.0,63.1234,63.1328,62.917,62.9263,156011.0
2023-11-29 15:30:00,67.06,67.19,66.98,67.0,256657.0,62.9263,63.0483,62.8513,62.87,256657.0
2023-11-29 15:40:00,66.99,67.05,66.93,66.97,332017.0,62.8607,62.917,62.8044,62.8419,332017.0
2023-11-29 15:50:00,66.97,67.05,66.85,66.91,776442.0,62.8419,62.917,62.7293,62.7856,776442.0
2023-11-30 09:30:00,67.1,67.25,66.71,66.83,254853.0,62.9639,63.1046,62.5979,62.7105,254853.0
2023-11-30 09:40:00,66.83,67.22,66.73,67.14,186173.0,62.7105,63.0765,62.6167,63.0014,186173.0
2023-11-30 09:50:00,67.14,67.32,67.0,67.26,394836.0,63.0014,63.1703,62.87,63.114,394836.0
2023-11-30 10:00:00,67.27,67.4,67.13,67.18,366648.0,63.1234,63.2454,62.992,63.0389,366648.0
2023-11-30 10:10:00,67.2,67.31,67.06,67.13,208530.0,63.0577,63.1609,62.9263,62.992,208530.0
2023-11-30 10:20:00,67.15,67.26,67.09,67.12,119087.0,63.0108,63.114,62.9545,62.9826,119087.0
2023-11-30 10:30:00,67.12,67.21,67.03,67.05,572161.0,62.9826,63.0671,62.8982,62.917,572161.0
2023-11-30 10:40:00,67.06,67.35,67.04,67.33,255551.0,62.9263,63.1985,62.9076,63.1797,255551.0
2023-11-30 10:50:00,67.31,67.43,67.25,67.27,145568.0,63.1609,63.2735,63.1046,63.1234,145568.0
2023-11-30 11:00:00,67.27,67.5,67.21,67.48,138406.0,63.1234,63.3392,63.0671,63.3205,138406.0
2023-11-30 11:10:00,67.48,67.5,67.29,67.33,111206.0,63.3205,63.3392,63.1422,63.1797,111206.0
2023-11-30 11:20:00,67.33,67.48,67.26,67.47,128135.0,63.1797,63.3205,63.114,63.3111,128135.0
2023-11-30 11:30:00,67.47,67.6,67.43,67.57,122988.0,63.3111,63.4331,63.2735,63.4049,122988.0
2023-11-30 11:40:00,67.56,67.81,67.56,67.81,124293.0,63.3955,63.6301,63.3955,63.6301,124293.0
2023-11-30 11:50:00,67.81,67.87,67.76,67.82,95186.0,63.6301,63.6864,63.5832,63.6395,95186.0
2023-11-30 12:00:00,67.83,67.85,67.74,67.8,149244.0,63.6489,63.6676,63.5644,63.6207,149244.0
2023-11-30 12:10:00,67.79,67.8,67.49,67.52,108082.0,63.6113,63.6207,63.3298,63.358,108082.0
2023-11-30 12:20:00,67.52,67.56,67.47,67.53,56770.0,63.358,63.3955,63.3111,63.3674,56770.0
2023-11-30 12:30:00,67.53,67.57,67.43,67.51,82727.0,63.3674,63.4049,63.2735,63.3486,82727.0
2023-11-30 12:40:00,67.5,67.55,67.45,67.5,115445.0,63.3392,63.3861,63.2923,63.3392,115445.0
2023-11-30 12:50:00,67.49,67.58,67.48,67.53,92819.0,63.3298,63.4143,63.3205,63.3674,92819.0
2023-11-30 13:00:00,67.54,67.55,67.37,67.4,109451.0,63.3768,63.3861,63.2172,63.2454,109451.0
2023-11-30 13:10:00,67.42,67.5,67.39,67.45,102073.0,63.2642,63.3392,63.236,63.2923,102073.0
2023-11-30 13:20:00,67.45,67.47,67.36,67.39,67071.0,63.2923,63.3111,63.2078,63.236,67071.0
2023-11-30 13:30:00,67.38,67.53,67.32,67.52,128738.0,63.2266,63.3674,63.1703,63.358,128738.0
2023-11-30 13:40:00,67.51,67.52,67.41,67.46,85141.0,63.3486,63.358,63.2548,63.3017,85141.0
2023-11-30 13:50:00,67.46,67.48,67.38,67.48,88408.0,63.3017,63.3205,63.2266,63.3205,88408.0
2023-11-30 14:00:00,67.48,67.54,67.43,67.49,103812.0,63.3205,63.3768,63.2735,63.3298,103812.0
2023-11-30 14:10:00,67.48,67.52,67.36,67.5,161107.0,63.3205,63.358,63.2078,63.3392,161107.0
2023-11-30 14:20:00,67.48,67.57,67.44,67.54,189334.0,63.3205,63.4049,63.2829,63.3768,189334.0
2023-11-30 14:30:00,67.54,67.67,67.53,67.66,172547.0,63.3768,63.4987,63.3674,63.4894,172547.0
2023-11-30 14:40:00,67.66,67.73,67.64,67.69,150020.0,63.4894,63.555,63.4706,63.5175,150020.0
2023-11-30 14:50:00,67.69,67.71,67.61,67.67,135014.0,63.5175,63.5363,63.4424,63.4987,135014.0
2023-11-30 15:00:00,67.67,67.7,67.61,67.64,134816.0,63.4987,63.5269,63.4424,63.4706,134816.0
2023-11-30 15:10:00,67.64,67.65,67.58,67.62,135886.0,63.4706,63.48,63.4143,63.4518,135886.0
2023-11-30 15:20:00,67.62,67.72,67.59,67.69,223882.0,63.4518,63.5457,63.4237,63.5175,223882.0
2023-11-30 15:30:00,67.68,67.71,67.61,67.67,198691.0,63.5081,63.5363,63.4424,63.4987,198691.0
2023-11-30 15:40:00,67.67,67.89,67.66,67.88,452375.0,63.4987,63.7052,63.4894,63.6958,452375.0
2023-11-30 15:50:00,67.88,68.05,67.86,67.91,983672.0,63.6958,63.8553,63.677,63.7239,983672.0
2023-12-01 09:30:00,67.91,68.12,67.74,67.83,174807.0,63.7239,63.921,63.5644,63.6489,174807.0
2023-12-01 09:40:00,67.84,67.9,67.41,67.45,122214.0,63.6583,63.7146,63.2548,63.2923,122214.0
2023-12-01 09:50:00,67.46,67.54,67.36,67.52,105655.0,63.3017,63.3768,63.2078,63.358,105655.0
2023-12-01 10:00:00,67.54,67.66,67.4,67.42,104387.0,63.3768,63.4894,63.2454,63.2642,104387.0
2023-12-01 10:10:00,67.43,67.65,67.43,67.64,120051.0,63.2735,63.48,63.2735,63.4706,120051.0
2023-12-01 10:20:00,67.64,67.73,67.59,67.61,137679.0,63.4706,63.555,63.4237,63.4424,137679.0
2023-12-01 10:30:00,67.61,67.9,67.55,67.8,111297.0,63.4424,63.7146,63.3861,63.6207,111297.0
2023-12-01 10:40:00,67.81,67.9,67.75,67.83,123928.0,63.6301,63.7146,63.5738,63.6489,123928.0
2023-12-01 10:50:00,67.83,68.06,67.82,68.02,127931.0,63.6489,63.8647,63.6395,63.8272,127931.0
2023-12-01 11:00:00,68.02,68.1,67.87,68.05,103736.0,63.8272,63.9022,63.6864,63.8553,103736.0
2023-12-01 11:10:00,68.06,68.32,68.01,68.31,153645.0,63.8647,64.1087,63.8178,64.0993,153645.0
2023-12-01 11:20:00,68.31,68.43,68.27,68.31,104220.0,64.0993,64.2119,64.0618,64.0993,104220.0
2023-12-01 11:30:00,68.3,68.38,68.14,68.24,83818.0,64.0899,64.165,63.9398,64.0336,83818.0
2023-12-01 11:40:00,68.23,68.41,68.22,68.41,120325.0,64.0242,64.1931,64.0148,64.1931,120325.0
2023-12-01 11:50:00,68.41,68.5,68.34,68.36,103025.0,64.1931,64.2776,64.1274,64.1462,103025.0
2023-12-01 12:00:00,68.36,68.57,68.33,68.55,97028.0,64.1462,64.3433,64.1181,64.3245,97028.0
2023-12-01 12:10:00,68.55,68.64,68.42,68.47,176218.0,64.3245,64.4089,64.2025,64.2494,176218.0
2023-12-01 12:20:00,68.47,68.47,68.35,68.38,85770.0,64.2494,64.2494,64.1368,64.165,85770.0
2023-12-01 12:30:00,68.38,68.49,68.35,68.44,115816.0,64.165,64.2682,64.1368,64.2213,115816.0
2023-12-01 12:40:00,68.43,68.44,68.37,68.42,71743.0,64.2119,64.2213,64.1556,64.2025,71743.0
2023-12-01 12:50:00,68.42,68.47,68.38,68.44,68978.0,64.2025,64.2494,64.165,64.2213,68978.0
2023-12-01 13:00:00,68.44,68.44,68.24,68.29,139069.0,64.2213,64.2213,64.0336,64.0805,139069.0
2023-12-01 13:10:00,68.3,68.35,68.25,68.29,118802.0,64.0899,64.1368,64.043,64.0805,118802.0
2023-12-01 13:20:00,68.29,68.32,68.19,68.23,78558.0,64.0805,64.1087,63.9867,64.0242,78558.0
2023-12-01 13:30:00,68.22,68.35,68.21,68.34,72601.0,64.0148,64.1368,64.0055,64.1274,72601.0
2023-12-01 13:40:00,68.34,68.45,68.29,68.4,78497.0,64.1274,64.2307,64.0805,64.1837,78497.0
2023-12-01 13:50:00,68.4,68.42,68.33,68.38,63173.0,64.1837,64.2025,64.1181,64.165,63173.0
2023-12-01 14:00:00,68.38,68.4,68.31,68.33,80357.0,64.165,64.1837,64.0993,64.1181,80357.0
2023-12-01 14:10:00,68.33,68.41,68.31,68.34,85511.0,64.1181,64.1931,64.0993,64.1274,85511.0
2023-12-01 14:20:00,68.33,68.38,68.23,68.29,150980.0,64.1181,64.165,64.0242,64.0805,150980.0
2023-12-01 14:30:00,68.3,68.31,68.13,68.15,90848.0,64.0899,64.0993,63.9304,63.9492,90848.0
2023-12-01 14:40:00,68.14,68.23,68.14,68.21,65219.0,63.9398,64.0242,63.9398,64.0055,65219.0
2023-12-01 14:50:00,68.21,68.3,68.21,68.3,80189.0,64.0055,64.0899,64.0055,64.0899,80189.0
2023-12-01 15:00:00,68.29,68.34,68.25,68.34,117629.0,64.0805,64.1274,64.043,64.1274,117629.0
2023-12-01 15:10:00,68.35,68.43,68.32,68.35,121405.0,64.1368,64.2119,64.1087,64.1368,121405.0
2023-12-01 15:20:00,68.36,68.5,68.34,68.49,165165.0,64.1462,64.2776,64.1274,64.2682,165165.0
2023-12-01 15:30:00,68.48,68.62,68.45,68.56,193415.0,64.2588,64.3902,64.2307,64.3339,193415.0
2023-12-01 15:40:00,68.56,68.6,68.46,68.54,261311.0,64.3339,64.3714,64.24,64.3151,261311.0
2023-12-01 15:50:00,68.54,68.55,68.46,68.48,575144.0,64.3151,64.3245,64.24,64.2588,575144.0
2023-12-04 09:30:00,68.41,69.1,68.36,69.05,274355.0,64.1931,64.8406,64.1462,64.7937,274355.0
2023-12-04 09:40:00,69.08,69.44,69.08,69.38,157623.0,64.8218,65.1596,64.8218,65.1033,157623.0
2023-12-04 09:50:00,69.38,69.48,68.91,69.02,148246.0,65.1033,65.1972,64.6623,64.7655,148246.0
2023-12-04 10:00:00,69.01,69.03,68.53,68.59,115682.0,64.7561,64.7749,64.3057,64.362,115682.0
2023-12-04 10:10:00,68.59,68.85,68.58,68.81,115897.0,64.362,64.606,64.3526,64.5685,115897.0
2023-12-04 10:20:00,68.8,68.89,68.67,68.86,97171.0,64.5591,64.6435,64.4371,64.6154,97171.0
2023-12-04 10:30:00,68.89,68.98,68.74,68.77,129920.0,64.6435,64.728,64.5028,64.5309,129920.0
2023-12-04 10:40:00,68.78,68.8,68.68,68.69,90382.0,64.5403,64.5591,64.4465,64.4559,90382.0
2023-12-04 10:50:00,68.69,68.73,68.62,68.73,177138.0,64.4559,64.4934,64.3902,64.4934,177138.0
2023-12-04 11:00:00,68.75,68.94,68.71,68.84,122311.0,64.5122,64.6905,64.4746,64.5966,122311.0
2023-12-04 11:10:00,68.83,68.87,68.77,68.84,65040.0,64.5872,64.6248,64.5309,64.5966,65040.0
2023-12-04 11:20:00,68.83,68.86,68.61,68.62,59457.0,64.5872,64.6154,64.3808,64.3902,59457.0
2023-12-04 11:30:00,68.62,68.62,68.34,68.36,100272.0,64.3902,64.3902,64.1274,64.1462,100272.0
2023-12-04 11:40:00,68.37,68.49,68.28,68.29,152470.0,64.1556,64.2682,64.0711,64.0805,152470.0
2023-12-04 11:50:00,68.28,68.37,68.23,68.26,74053.0,64.0711,64.1556,64.0242,64.0524,74053.0
2023-12-04 12:00:00,68.27,68.39,68.26,68.35,108227.0,64.0618,64.1744,64.0524,64.1368,108227.0
2023-12-04 12:10:00,68.36,68.39,68.2,68.2,78832.0,64.1462,64.1744,63.9961,63.9961,78832.0
2023-12-04 12:20:00,68.2,68.2,67.97,68.02,140077.0,63.9961,63.9961,63.7802,63.8272,140077.0
2023-12-04 12:30:00,68.02,68.1,67.9,67.99,92568.0,63.8272,63.9022,63.7146,63.799,92568.0
2023-12-04 12:40:00,67.98,68.05,67.92,68.02,64697.0,63.7896,63.8553,63.7333,63.8272,64697.0
2023-12-04 12:50:00,68.02,68.03,67.82,67.83,216904.0,63.8272,63.8366,63.6395,63.6489,216904.0
2023-12-04 13:00:00,67.84,68.22,67.77,68.21,346455.0,63.6583,64.0148,63.5926,64.0055,346455.0
2023-12-04 13:10:00,68.21,68.45,68.21,68.4,120988.0,64.0055,64.2307,64.0055,64.1837,120988.0
2023-12-04 13:20:00,68.4,68.47,68.23,68.24,78310.0,64.1837,64.2494,64.0242,64.0336,78310.0
2023-12-04 13:30:00,68.23,68.29,68.2,68.23,43311.0,64.0242,64.0805,63.9961,64.0242,43311.0
2023-12-04 13:40:00,68.24,68.24,68.17,68.18,56528.0,64.0336,64.0336,63.9679,63.9773,56528.0
2023-12-04 13:50:00,68.18,68.19,68.09,68.1,66057.0,63.9773,63.9867,63.8929,63.9022,66057.0
2023-12-04 14:00:00,68.1,68.17,68.08,68.11,65017.0,63.9022,63.9679,63.8835,63.9116,65017.0
2023-12-04 14:10:00,68.1,68.22,68.08,68.18,77974.0,63.9022,64.0148,63.8835,63.9773,77974.0
2023-12-04 14:20:00,68.19,68.19,68.07,68.09,67888.0,63.9867,63.9867,63.8741,63.8929,67888.0
2023-12-04 14:30:00,68.09,68.23,68.08,68.17,83194.0,63.8929,64.0242,63.8835,63.9679,83194.0
2023-12-04 14:40:00,68.17,68.24,68.14,68.19,91112.0,63.9679,64.0336,63.9398,63.9867,91112.0
2023-12-04 14:50:00,68.18,68.21,68.12,68.13,53205.0,63.9773,64.0055,63.921,63.9304,53205.0
2023-12-04 15:00:00,68.13,68.2,68.09,68.15,73264.0,63.9304,63.9961,63.8929,63.9492,73264.0
2023-12-04 15:10:00,68.15,68.29,68.15,68.27,80381.0,63.9492,64.0805,63.9492,64.0618,80381.0
2023-12-04 15:20:00,68.27,68.31,68.17,68.19,100303.0,64.0618,64.0993,63.9679,63.9867,100303.0
2023-12-04 15:30:00,68.21,68.29,68.15,68.28,94149.0,64.0055,64.0805,63.9492,64.0711,94149.0
2023-12-04 15:40:00,68.27,68.45,68.27,68.44,192571.0,64.0618,64.2307,64.0618,64.2213,192571.0
2023-12-04 15:50:00,68.44,68.58,68.43,68.48,608878.0,64.2213,64.3526,64.2119,64.2588,608878.0
2023-12-05 09:30:00,70.18,70.94,69.73,70.45,1181598.0,65.854,66.5672,65.4318,66.1074,1181598.0
2023-12-05 09:40:00,70.46,70.72,70.07,70.36,470961.0,66.1168,66.3607,65.7508,66.0229,470961.0
2023-12-05 09:50:00,70.35,70.35,69.97,70.0,435407.0,66.0135,66.0135,65.657,65.6851,435407.0
2023-12-05 10:00:00,70.01,70.35,69.99,70.2,346343.0,65.6945,66.0135,65.6757,65.8728,346343.0
2023-12-05 10:10:00,70.19,70.52,70.19,70.45,345626.0,65.8634,66.1731,65.8634,66.1074,345626.0
2023-12-05 10:20:00,70.45,71.17,70.42,71.16,523789.0,66.1074,66.783,66.0792,66.7736,523789.0
2023-12-05 10:30:00,71.17,71.5,70.98,71.49,556562.0,66.783,67.0927,66.6047,67.0833,556562.0
2023-12-05 10:40:00,71.49,71.77,71.34,71.36,535970.0,67.0833,67.346,66.9425,66.9613,535970.0
2023-12-05 10:50:00,71.35,71.41,71.08,71.2,316150.0,66.9519,67.0082,66.6985,66.8111,316150.0
2023-12-05 11:00:00,71.19,71.22,70.87,70.98,274981.0,66.8018,66.8299,66.5015,66.6047,274981.0
2023-12-05 11:10:00,70.99,71.04,70.62,70.64,260556.0,66.6141,66.661,66.2669,66.2857,260556.0
2023-12-05 11:20:00,70.63,71.05,70.59,70.95,237227.0,66.2763,66.6704,66.2387,66.5766,237227.0
2023-12-05 11:30:00,70.97,71.33,70.92,71.3,159420.0,66.5953,66.9331,66.5484,66.905,159420.0
2023-12-05 11:40:00,71.3,71.31,71.12,71.22,175356.0,66.905,66.9144,66.7361,66.8299,175356.0
2023-12-05 11:50:00,71.23,71.41,71.18,71.36,135935.0,66.8393,67.0082,66.7924,66.9613,135935.0
2023-12-05 12:00:00,71.35,71.41,71.16,71.2,100014.0,66.9519,67.0082,66.7736,66.8111,100014.0
2023-12-05 12:10:00,71.2,71.26,71.15,71.22,107729.0,66.8111,66.8674,66.7642,66.8299,107729.0
2023-12-05 12:20:00,71.22,71.3,71.07,71.21,118398.0,66.8299,66.905,66.6892,66.8205,118398.0
2023-12-05 12:30:00,71.2,71.32,71.2,71.3,96331.0,66.8111,66.9238,66.8111,66.905,96331.0
2023-12-05 12:40:00,71.31,71.6,71.31,71.54,142986.0,66.9144,67.1865,66.9144,67.1302,142986.0
2023-12-05 12:50:00,71.55,71.68,71.44,71.67,162923.0,67.1396,67.2616,67.0364,67.2522,162923.0
2023-12-05 13:00:00,71.67,71.7,71.44,71.44,122341.0,67.2522,67.2803,67.0364,67.0364,122341.0
2023-12-05 13:10:00,71.44,71.47,71.26,71.47,263445.0,67.0364,67.0645,66.8674,67.0645,263445.0
2023-12-05 13:20:00,71.46,71.47,71.17,71.21,327017.0,67.0551,67.0645,66.783,66.8205,327017.0
2023-12-05 13:30:00,71.21,71.49,71.19,71.42,215399.0,66.8205,67.0833,66.8018,67.0176,215399.0
2023-12-05 13:40:00,71.42,71.44,71.18,71.19,128564.0,67.0176,67.0364,66.7924,66.8018,128564.0
2023-12-05 13:50:00,71.19,71.35,71.15,71.32,102661.0,66.8018,66.9519,66.7642,66.9238,102661.0
2023-12-05 14:00:00,71.32,71.34,71.14,71.27,102084.0,66.9238,66.9425,66.7548,66.8768,102084.0
2023-12-05 14:10:00,71.27,71.28,71.13,71.26,150701.0,66.8768,66.8862,66.7455,66.8674,150701.0
2023-12-05 14:20:00,71.27,71.27,71.11,71.12,135724.0,66.8768,66.8768,66.7267,66.7361,135724.0
2023-12-05 14:30:00,71.13,71.17,71.02,71.06,254198.0,66.7455,66.783,66.6422,66.6798,254198.0
2023-12-05 14:40:00,71.06,71.21,71.04,71.08,139057.0,66.6798,66.8205,66.661,66.6985,139057.0
2023-12-05 14:50:00,71.08,71.13,70.94,70.94,132790.0,66.6985,66.7455,66.5672,66.5672,132790.0
2023-12-05 15:00:00,70.94,70.95,70.82,70.92,209424.0,66.5672,66.5766,66.4546,66.5484,209424.0
2023-12-05 15:10:00,70.92,71.17,70.91,71.15,155180.0,66.5484,66.783,66.539,66.7642,155180.0
2023-12-05 15:20:00,71.15,71.29,71.13,71.17,156852.0,66.7642,66.8956,66.7455,66.783,156852.0
2023-12-05 15:30:00,71.17,71.4,71.15,71.31,267165.0,66.783,66.9988,66.7642,66.9144,267165.0
2023-12-05 15:40:00,71.32,71.33,71.15,71.23,251341.0,66.9238,66.9331,66.7642,66.8393,251341.0
2023-12-05 15:50:00,71.22,71.22,70.95,71.03,1056191.0,66.8299,66.8299,66.5766,66.6516,1056191.0
2023-12-06 09:30:00,71.42,72.77,71.3,72.74,654828.0,67.0176,68.2844,66.905,68.2562,654828.0
2023-12-06 09:40:00,72.73,73.19,72.64,73.13,426594.0,68.2468,68.6785,68.1624,68.6222,426594.0
2023-12-06 09:50:00,73.11,73.64,72.98,73.62,470677.0,68.6034,69.1007,68.4814,69.082,470677.0
2023-12-06 10:00:00,73.62,74.35,73.54,74.03,920668.0,69.082,69.767,69.0069,69.4667,920668.0
2023-12-06 10:10:00,74.02,74.1,73.19,73.45,636665.0,69.4573,69.5324,68.6785,68.9225,636665.0
2023-12-06 10:20:00,73.46,73.46,73.05,73.16,361503.0,68.9318,68.9318,68.5471,68.6503,361503.0
2023-12-06 10:30:00,73.15,73.15,72.72,73.05,372850.0,68.6409,68.6409,68.2375,68.5471,372850.0
2023-12-06 10:40:00,73.05,73.12,72.87,73.05,209060.0,68.5471,68.6128,68.3782,68.5471,209060.0
2023-12-06 10:50:00,73.05,73.4,72.97,73.33,454971.0,68.5471,68.8755,68.472,68.8099,454971.0
2023-12-06 11:00:00,73.33,73.39,72.84,72.9,490115.0,68.8099,68.8662,68.3501,68.4064,490115.0
2023-12-06 11:10:00,72.9,73.55,72.89,73.54,289269.0,68.4064,69.0163,68.397,69.0069,289269.0
2023-12-06 11:20:00,73.54,73.55,73.2,73.2,267667.0,69.0069,69.0163,68.6879,68.6879,267667.0
2023-12-06 11:30:00,73.2,73.26,73.09,73.24,179309.0,68.6879,68.7442,68.5846,68.7254,179309.0
2023-12-06 11:40:00,73.25,73.39,73.17,73.22,433398.0,68.7348,68.8662,68.6597,68.7066,433398.0
2023-12-06 11:50:00,73.22,73.46,73.2,73.28,157778.0,68.7066,68.9318,68.6879,68.7629,157778.0
2023-12-06 12:00:00,73.27,73.51,73.17,73.45,194686.0,68.7536,68.9788,68.6597,68.9225,194686.0
2023-12-06 12:10:00,73.45,73.54,73.09,73.09,196361.0,68.9225,69.0069,68.5846,68.5846,196361.0
2023-12-06 12:20:00,73.09,73.27,73.02,73.25,174700.0,68.5846,68.7536,68.519,68.7348,174700.0
2023-12-06 12:30:00,73.26,73.26,72.97,73.1,120493.0,68.7442,68.7442,68.472,68.594,120493.0
2023-12-06 12:40:00,73.11,73.31,73.02,73.26,181630.0,68.6034,68.7911,68.519,68.7442,181630.0
2023-12-06 12:50:00,73.25,73.3,73.2,73.26,144192.0,68.7348,68.7817,68.6879,68.7442,144192.0
2023-12-06 13:00:00,73.26,73.72,73.26,73.61,214759.0,68.7442,69.1758,68.7442,69.0726,214759.0
2023-12-06 13:10:00,73.61,73.61,73.39,73.41,332008.0,69.0726,69.0726,68.8662,68.8849,332008.0
2023-12-06 13:20:00,73.41,73.46,73.29,73.33,121966.0,68.8849,68.9318,68.7723,68.8099,121966.0
2023-12-06 13:30:00,73.33,73.4,73.25,73.31,113808.0,68.8099,68.8755,68.7348,68.7911,113808.0
2023-12-06 13:40:00,73.31,73.43,73.24,73.42,229515.0,68.7911,68.9037,68.7254,68.8943,229515.0
2023-12-06 13:50:00,73.42,73.47,73.33,73.33,228404.0,68.8943,68.9412,68.8099,68.8099,228404.0
2023-12-06 14:00:00,73.34,73.43,73.25,73.25,144504.0,68.8192,68.9037,68.7348,68.7348,144504.0
2023-12-06 14:10:00,73.26,73.33,73.0,73.02,117619.0,68.7442,68.8099,68.5002,68.519,117619.0
2023-12-06 14:20:00,73.01,73.27,72.93,73.26,249993.0,68.5096,68.7536,68.4345,68.7442,249993.0
2023-12-06 14:30:00,73.27,73.31,73.02,73.27,176121.0,68.7536,68.7911,68.519,68.7536,176121.0
2023-12-06 14:40:00,73.26,73.51,73.22,73.5,181538.0,68.7442,68.9788,68.7066,68.9694,181538.0
2023-12-06 14:50:00,73.49,73.58,73.25,73.27,153157.0,68.96,69.0444,68.7348,68.7536,153157.0
2023-12-06 15:00:00,73.28,73.4,73.22,73.4,104112.0,68.7629,68.8755,68.7066,68.8755,104112.0
2023-12-06 15:10:00,73.4,73.45,73.36,73.39,179110.0,68.8755,68.9225,68.838,68.8662,179110.0
2023-12-06 15:20:00,73.4,73.41,73.27,73.27,112366.0,68.8755,68.8849,68.7536,68.7536,112366.0
2023-12-06 15:30:00,73.27,73.5,73.24,73.42,246517.0,68.7536,68.9694,68.7254,68.8943,246517.0
2023-12-06 15:40:00,73.42,73.56,73.36,73.45,356423.0,68.8943,69.0257,68.838,68.9225,356423.0
2023-12-06 15:50:00,73.45,73.57,73.39,73.51,1433051.0,68.9225,69.0351,68.8662,68.9788,1433051.0
2023-12-07 09:30:00,73.97,74.22,73.48,73.66,327572.0,69.4104,69.645,68.9506,69.1195,327572.0
2023-12-07 09:40:00,73.68,74.07,73.66,73.95,172257.0,69.1383,69.5042,69.1195,69.3916,172257.0
2023-12-07 09:50:00,73.95,74.13,73.94,74.06,173200.0,69.3916,69.5605,69.3823,69.4949,173200.0
2023-12-07 10:00:00,74.06,74.11,73.85,73.98,267991.0,69.4949,69.5418,69.2978,69.4198,267991.0
2023-12-07 10:10:00,73.98,74.13,73.93,74.11,121425.0,69.4198,69.5605,69.3729,69.5418,121425.0
2023-12-07 10:20:00,74.09,74.15,73.93,73.95,117943.0,69.523,69.5793,69.3729,69.3916,117943.0
2023-12-07 10:30:00,73.97,74.04,73.91,74.03,260635.0,69.4104,69.4761,69.3541,69.4667,260635.0
2023-12-07 10:40:00,74.03,74.27,74.01,74.25,124499.0,69.4667,69.6919,69.4479,69.6731,124499.0
2023-12-07 10:50:00,74.26,74.5,74.24,74.43,371309.0,69.6825,69.9077,69.6638,69.842,371309.0
2023-12-07 11:00:00,74.44,74.51,74.33,74.48,184811.0,69.8514,69.9171,69.7482,69.889,184811.0
2023-12-07 11:10:00,74.49,74.62,74.4,74.61,197913.0,69.8983,70.0203,69.8139,70.011,197913.0
2023-12-07 11:20:00,74.61,74.73,74.56,74.56,254795.0,70.011,70.1236,69.964,69.964,254795.0
2023-12-07 11:30:00,74.56,74.61,74.45,74.56,354853.0,69.964,70.011,69.8608,69.964,354853.0
2023-12-07 11:40:00,74.56,74.84,74.55,74.79,165328.0,69.964,70.2268,69.9546,70.1799,165328.0
2023-12-07 11:50:00,74.8,74.92,74.66,74.66,160180.0,70.1892,70.3018,70.0579,70.0579,160180.0
2023-12-07 12:00:00,74.66,74.7,74.5,74.54,138903.0,70.0579,70.0954,69.9077,69.9453,138903.0
2023-12-07 12:10:00,74.54,74.61,74.49,74.61,98930.0,69.9453,70.011,69.8983,70.011,98930.0
2023-12-07 12:20:00,74.61,74.66,74.46,74.53,128031.0,70.011,70.0579,69.8702,69.9359,128031.0
2023-12-07 12:30:00,74.53,74.54,74.36,74.46,203529.0,69.9359,69.9453,69.7764,69.8702,203529.0
2023-12-07 12:40:00,74.46,74.55,74.39,74.54,123021.0,69.8702,69.9546,69.8045,69.9453,123021.0
2023-12-07 12:50:00,74.55,74.97,74.53,74.94,263681.0,69.9546,70.3488,69.9359,70.3206,263681.0
2023-12-07 13:00:00,74.95,75.08,74.81,74.89,388009.0,70.33,70.452,70.1986,70.2737,388009.0
2023-12-07 13:10:00,74.88,74.95,74.62,74.72,263152.0,70.2643,70.33,70.0203,70.1142,263152.0
2023-12-07 13:20:00,74.71,74.76,74.52,74.57,136025.0,70.1048,70.1517,69.9265,69.9734,136025.0
2023-12-07 13:30:00,74.58,74.66,74.5,74.64,228677.0,69.9828,70.0579,69.9077,70.0391,228677.0
2023-12-07 13:40:00,74.64,74.68,74.58,74.66,125235.0,70.0391,70.0766,69.9828,70.0579,125235.0
2023-12-07 13:50:00,74.66,74.67,74.58,74.59,103453.0,70.0579,70.0673,69.9828,69.9922,103453.0
2023-12-07 14:00:00,74.6,74.73,74.58,74.73,102518.0,70.0016,70.1236,69.9828,70.1236,102518.0
2023-12-07 14:10:00,74.73,74.77,74.51,74.56,247265.0,70.1236,70.1611,69.9171,69.964,247265.0
2023-12-07 14:20:00,74.56,74.59,74.31,74.37,109990.0,69.964,69.9922,69.7294,69.7857,109990.0
2023-12-07 14:30:00,74.37,74.38,74.27,74.38,121863.0,69.7857,69.7951,69.6919,69.7951,121863.0
2023-12-07 14:40:00,74.38,74.4,74.35,74.35,99247.0,69.7951,69.8139,69.767,69.767,99247.0
2023-12-07 14:50:00,74.35,74.39,74.15,74.16,111828.0,69.767,69.8045,69.5793,69.5887,111828.0
2023-12-07 15:00:00,74.16,74.18,74.0,74.01,213515.0,69.5887,69.6075,69.4386,69.4479,213515.0
2023-12-07 15:10:00,74.01,74.12,73.91,73.93,236912.0,69.4479,69.5512,69.3541,69.3729,236912.0
2023-12-07 15:20:00,73.93,73.95,73.82,73.92,190892.0,69.3729,69.3916,69.2696,69.3635,190892.0
2023-12-07 15:30:00,73.92,73.99,73.85,73.85,222947.0,69.3635,69.4292,69.2978,69.2978,222947.0
2023-12-07 15:40:00,73.86,73.97,73.85,73.89,169966.0,69.3072,69.4104,69.2978,69.3353,169966.0
2023-12-07 15:50:00,73.89,74.04,73.87,74.0,632827.0,69.3353,69.4761,69.3166,69.4386,632827.0
2023-12-08 09:30:00,74.37,74.48,73.88,74.14,227804.0,69.7857,69.889,69.3259,69.5699,227804.0
2023-12-08 09:40:00,74.16,74.65,74.11,74.52,216024.0,69.5887,70.0485,69.5418,69.9265,216024.0
2023-12-08 09:50:00,74.52,74.95,74.5,74.92,294644.0,69.9265,70.33,69.9077,70.3018,294644.0
2023-12-08 10:00:00,74.94,75.52,74.72,74.74,607132.0,70.3206,70.8649,70.1142,70.1329,607132.0
2023-12-08 10:10:00,74.75,74.85,74.51,74.65,190411.0,70.1423,70.2362,69.9171,70.0485,190411.0
2023-12-08 10:20:00,74.66,74.66,74.5,74.58,164989.0,70.0579,70.0579,69.9077,69.9828,164989.0
2023-12-08 10:30:00,74.59,74.63,74.5,74.57,98440.0,69.9922,70.0297,69.9077,69.9734,98440.0
2023-12-08 10:40:00,74.56,74.6,74.5,74.55,122976.0,69.964,70.0016,69.9077,69.9546,122976.0
2023-12-08 10:50:00,74.55,74.61,74.5,74.61,108352.0,69.9546,70.011,69.9077,70.011,108352.0
2023-12-08 11:00:00,74.61,74.65,74.5,74.53,145761.0,70.011,70.0485,69.9077,69.9359,145761.0
2023-12-08 11:10:00,74.53,74.53,74.14,74.23,168087.0,69.9359,69.9359,69.5699,69.6544,168087.0
2023-12-08 11:20:00,74.23,74.29,74.01,74.06,95420.0,69.6544,69.7107,69.4479,69.4949,95420.0
2023-12-08 11:30:00,74.06,74.2,74.03,74.17,105545.0,69.4949,69.6262,69.4667,69.5981,105545.0
2023-12-08 11:40:00,74.15,74.35,74.13,74.33,106168.0,69.5793,69.767,69.5605,69.7482,106168.0
2023-12-08 11:50:00,74.32,74.42,74.25,74.41,120042.0,69.7388,69.8327,69.6731,69.8233,120042.0
2023-12-08 12:00:00,74.42,74.44,74.34,74.42,157778.0,69.8327,69.8514,69.7576,69.8327,157778.0
2023-12-08 12:10:00,74.42,74.59,74.37,74.52,149434.0,69.8327,69.9922,69.7857,69.9265,149434.0
2023-12-08 12:20:00,74.52,74.68,74.44,74.66,140954.0,69.9265,70.0766,69.8514,70.0579,140954.0
2023-12-08 12:30:00,74.66,74.67,74.53,74.65,117191.0,70.0579,70.0673,69.9359,70.0485,117191.0
2023-12-08 12:40:00,74.66,74.74,74.63,74.66,61393.0,70.0579,70.1329,70.0297,70.0579,61393.0
2023-12-08 12:50:00,74.65,74.67,74.55,74.56,63916.0,70.0485,70.0673,69.9546,69.964,63916.0
2023-12-08 13:00:00,74.57,74.73,74.55,74.7,103314.0,69.9734,70.1236,69.9546,70.0954,103314.0
2023-12-08 13:10:00,74.7,74.86,74.69,74.86,112168.0,70.0954,70.2455,70.086,70.2455,112168.0
2023-12-08 13:20:00,74.86,74.88,74.7,74.77,110527.0,70.2455,70.2643,70.0954,70.1611,110527.0
2023-12-08 13:30:00,74.76,74.85,74.72,74.81,95633.0,70.1517,70.2362,70.1142,70.1986,95633.0
2023-12-08 13:40:00,74.81,74.87,74.78,74.84,111737.0,70.1986,70.2549,70.1705,70.2268,111737.0
2023-12-08 13:50:00,74.84,74.93,74.82,74.86,183060.0,70.2268,70.3112,70.208,70.2455,183060.0
2023-12-08 14:00:00,74.87,75.02,74.86,75.0,229580.0,70.2549,70.3957,70.2455,70.3769,229580.0
2023-12-08 14:10:00,74.99,75.01,74.87,74.98,174612.0,70.3675,70.3863,70.2549,70.3581,174612.0
2023-12-08 14:20:00,74.98,75.02,74.92,75.0,106323.0,70.3581,70.3957,70.3018,70.3769,106323.0
2023-12-08 14:30:00,75.01,75.02,74.87,74.95,191823.0,70.3863,70.3957,70.2549,70.33,191823.0
2023-12-08 14:40:00,74.94,75.05,74.93,75.01,106878.0,70.3206,70.4238,70.3112,70.3863,106878.0
2023-12-08 14:50:00,75.01,75.07,74.99,75.02,76935.0,70.3863,70.4426,70.3675,70.3957,76935.0
2023-12-08 15:00:00,75.02,75.04,74.94,75.01,157724.0,70.3957,70.4144,70.3206,70.3863,157724.0
2023-12-08 15:10:00,75.01,75.16,74.99,75.05,160336.0,70.3863,70.527,70.3675,70.4238,160336.0
2023-12-08 15:20:00,75.04,75.16,75.02,75.15,121945.0,70.4144,70.527,70.3957,70.5177,121945.0
2023-12-08 15:30:00,75.16,75.24,75.14,75.2,237916.0,70.527,70.6021,70.5083,70.5646,237916.0
2023-12-08 15:40:00,75.2,75.3,75.14,75.15,308702.0,70.5646,70.6584,70.5083,70.5177,308702.0
2023-12-08 15:50:00,75.14,75.17,75.0,75.1,938105.0,70.5083,70.5364,70.3769,70.4707,938105.0
2023-12-11 09:30:00,75.3,75.53,74.9,74.92,398655.0,70.6584,70.8742,70.2831,70.3018,398655.0
2023-12-11 09:40:00,74.92,75.0,74.45,74.45,279751.0,70.3018,70.3769,69.8608,69.8608,279751.0
2023-12-11 09:50:00,74.45,74.87,74.45,74.77,205179.0,69.8608,70.2549,69.8608,70.1611,205179.0
2023-12-11 10:00:00,74.79,74.81,74.19,74.19,190168.0,70.1799,70.1986,69.6168,69.6168,190168.0
2023-12-11 10:10:00,74.18,74.23,73.94,73.98,144083.0,69.6075,69.6544,69.3823,69.4198,144083.0
2023-12-11 10:20:00,73.99,74.09,73.91,74.07,121351.0,69.4292,69.523,69.3541,69.5042,121351.0
2023-12-11 10:30:00,74.1,74.16,73.71,73.77,148672.0,69.5324,69.5887,69.1664,69.2227,148672.0
2023-12-11 10:40:00,73.78,74.03,73.71,73.91,106285.0,69.2321,69.4667,69.1664,69.3541,106285.0
2023-12-11 10:50:00,73.92,73.99,73.77,73.89,178559.0,69.3635,69.4292,69.2227,69.3353,178559.0
2023-12-11 11:00:00,73.9,73.97,73.76,73.76,112007.0,69.3447,69.4104,69.2133,69.2133,112007.0
2023-12-11 11:10:00,73.78,73.82,73.76,73.82,122249.0,69.2321,69.2696,69.2133,69.2696,122249.0
2023-12-11 11:20:00,73.82,73.91,73.79,73.91,62968.0,69.2696,69.3541,69.2415,69.3541,62968.0
2023-12-11 11:30:00,73.91,73.95,73.84,73.88,90842.0,69.3541,69.3916,69.2884,69.3259,90842.0
2023-12-11 11:40:00,73.88,73.89,73.77,73.8,124258.0,69.3259,69.3353,69.2227,69.2509,124258.0
2023-12-11 11:50:00,73.79,73.9,73.79,73.89,62395.0,69.2415,69.3447,69.2415,69.3353,62395.0
2023-12-11 12:00:00,73.9,73.94,73.79,73.9,58537.0,69.3447,69.3823,69.2415,69.3447,58537.0
2023-12-11 12:10:00,73.9,73.91,73.81,73.83,71754.0,69.3447,69.3541,69.2603,69.279,71754.0
2023-12-11 12:20:00,73.84,73.92,73.79,73.81,108621.0,69.2884,69.3635,69.2415,69.2603,108621.0
2023-12-11 12:30:00,73.81,73.87,73.76,73.87,67556.0,69.2603,69.3166,69.2133,69.3166,67556.0
2023-12-11 12:40:00,73.87,73.92,73.77,73.78,81069.0,69.3166,69.3635,69.2227,69.2321,81069.0
2023-12-11 12:50:00,73.79,73.82,73.76,73.78,72335.0,69.2415,69.2696,69.2133,69.2321,72335.0
2023-12-11 13:00:00,73.78,73.82,73.76,73.81,154464.0,69.2321,69.2696,69.2133,69.2603,154464.0
2023-12-11 13:10:00,73.81,73.95,73.77,73.94,72853.0,69.2603,69.3916,69.2227,69.3823,72853.0
2023-12-11 13:20:00,73.95,74.03,73.94,74.0,101871.0,69.3916,69.4667,69.3823,69.4386,101871.0
2023-12-11 13:30:00,74.0,74.17,73.98,74.17,69286.0,69.4386,69.5981,69.4198,69.5981,69286.0
2023-12-11 13:40:00,74.18,74.31,74.14,74.27,174948.0,69.6075,69.7294,69.5699,69.6919,174948.0
2023-12-11 13:50:00,74.27,74.31,74.19,74.3,264658.0,69.6919,69.7294,69.6168,69.7201,264658.0
2023-12-11 14:00:00,74.29,74.38,73.98,74.0,169617.0,69.7107,69.7951,69.4198,69.4386,169617.0
2023-12-11 14:10:00,74.0,74.06,73.88,73.88,94572.0,69.4386,69.4949,69.3259,69.3259,94572.0
2023-12-11 14:20:00,73.88,73.93,73.78,73.79,141904.0,69.3259,69.3729,69.2321,69.2415,141904.0
2023-12-11 14:30:00,73.78,73.88,73.77,73.84,112450.0,69.2321,69.3259,69.2227,69.2884,112450.0
2023-12-11 14:40:00,73.84,73.96,73.83,73.96,116546.0,69.2884,69.401,69.279,69.401,116546.0
2023-12-11 14:50:00,73.96,73.97,73.89,73.94,107398.0,69.401,69.4104,69.3353,69.3823,107398.0
2023-12-11 15:00:00,73.94,74.09,73.93,74.01,89352.0,69.3823,69.523,69.3729,69.4479,89352.0
2023-12-11 15:10:00,74.01,74.01,73.86,73.9,82449.0,69.4479,69.4479,69.3072,69.3447,82449.0
2023-12-11 15:20:00,73.9,73.93,73.79,73.81,244473.0,69.3447,69.3729,69.2415,69.2603,244473.0
2023-12-11 15:30:00,73.81,73.85,73.77,73.81,153392.0,69.2603,69.2978,69.2227,69.2603,153392.0
2023-12-11 15:40:00,73.81,73.85,73.76,73.81,202224.0,69.2603,69.2978,69.2133,69.2603,202224.0
2023-12-11 15:50:00,73.81,73.83,73.73,73.73,790567.0,69.2603,69.279,69.1852,69.1852,790567.0
2023-12-12 09:30:00,73.86,73.92,73.5,73.57,255585.0,69.3072,69.3635,68.9694,69.0351,255585.0
2023-12-12 09:40:00,73.57,73.61,73.38,73.39,159357.0,69.0351,69.0726,68.8568,68.8662,159357.0
2023-12-12 09:50:00,73.4,73.79,73.38,73.54,183700.0,68.8755,69.2415,68.8568,69.0069,183700.0
2023-12-12 10:00:00,73.55,74.01,73.54,73.95,138966.0,69.0163,69.4479,69.0069,69.3916,138966.0
2023-12-12 10:10:00,73.95,73.96,73.79,73.91,73626.0,69.3916,69.401,69.2415,69.3541,73626.0
2023-12-12 10:20:00,73.91,74.11,73.9,74.03,121457.0,69.3541,69.5418,69.3447,69.4667,121457.0
2023-12-12 10:30:00,74.01,74.08,73.94,73.95,56447.0,69.4479,69.5136,69.3823,69.3916,56447.0
2023-12-12 10:40:00,73.95,74.06,73.91,74.04,59927.0,69.3916,69.4949,69.3541,69.4761,59927.0
2023-12-12 10:50:00,74.04,74.15,73.97,74.15,76463.0,69.4761,69.5793,69.4104,69.5793,76463.0
2023-12-12 11:00:00,74.14,74.25,74.12,74.18,67252.0,69.5699,69.6731,69.5512,69.6075,67252.0
2023-12-12 11:10:00,74.17,74.24,74.09,74.15,66644.0,69.5981,69.6638,69.523,69.5793,66644.0
2023-12-12 11:20:00,74.15,74.16,74.07,74.11,74397.0,69.5793,69.5887,69.5042,69.5418,74397.0
2023-12-12 11:30:00,74.1,74.11,74.0,74.04,103133.0,69.5324,69.5418,69.4386,69.4761,103133.0
2023-12-12 11:40:00,74.03,74.05,74.0,74.05,49058.0,69.4667,69.4855,69.4386,69.4855,49058.0
2023-12-12 11:50:00,74.05,74.07,73.93,74.02,79931.0,69.4855,69.5042,69.3729,69.4573,79931.0
2023-12-12 12:00:00,74.02,74.28,74.02,74.18,83870.0,69.4573,69.7013,69.4573,69.6075,83870.0
2023-12-12 12:10:00,74.16,74.2,74.11,74.14,41028.0,69.5887,69.6262,69.5418,69.5699,41028.0
2023-12-12 12:20:00,74.15,74.16,74.06,74.07,66750.0,69.5793,69.5887,69.4949,69.5042,66750.0
2023-12-12 12:30:00,74.06,74.15,74.06,74.08,41645.0,69.4949,69.5793,69.4949,69.5136,41645.0
2023-12-12 12:40:00,74.09,74.1,73.95,73.96,63421.0,69.523,69.5324,69.3916,69.401,63421.0
2023-12-12 12:50:00,73.97,73.98,73.85,73.86,62064.0,69.4104,69.4198,69.2978,69.3072,62064.0
2023-12-12 13:00:00,73.85,73.88,73.75,73.76,66233.0,69.2978,69.3259,69.204,69.2133,66233.0
2023-12-12 13:10:00,73.76,73.77,73.66,73.71,76669.0,69.2133,69.2227,69.1195,69.1664,76669.0
2023-12-12 13:20:00,73.7,73.76,73.63,73.74,93392.0,69.157,69.2133,69.0914,69.1946,93392.0
2023-12-12 13:30:00,73.74,73.82,73.72,73.8,105672.0,69.1946,69.2696,69.1758,69.2509,105672.0
2023-12-12 13:40:00,73.8,73.88,73.76,73.78,100824.0,69.2509,69.3259,69.2133,69.2321,100824.0
2023-12-12 13:50:00,73.78,73.81,73.65,73.75,76430.0,69.2321,69.2603,69.1101,69.204,76430.0
2023-12-12 14:00:00,73.75,73.76,73.57,73.61,85661.0,69.204,69.2133,69.0351,69.0726,85661.0
2023-12-12 14:10:00,73.61,73.77,73.61,73.69,108139.0,69.0726,69.2227,69.0726,69.1477,108139.0
2023-12-12 14:20:00,73.69,73.71,73.56,73.58,126744.0,69.1477,69.1664,69.0257,69.0444,126744.0
2023-12-12 14:30:00,73.58,73.65,73.54,73.54,69175.0,69.0444,69.1101,69.0069,69.0069,69175.0
2023-12-12 14:40:00,73.55,73.63,73.54,73.62,47444.0,69.0163,69.0914,69.0069,69.082,47444.0
2023-12-12 14:50:00,73.61,73.64,73.57,73.63,48952.0,69.0726,69.1007,69.0351,69.0914,48952.0
2023-12-12 15:00:00,73.62,73.77,73.59,73.76,79810.0,69.082,69.2227,69.0538,69.2133,79810.0
2023-12-12 15:10:00,73.76,73.8,73.71,73.72,93609.0,69.2133,69.2509,69.1664,69.1758,93609.0
2023-12-12 15:20:00,73.72,73.78,73.61,73.66,73216.0,69.1758,69.2321,69.0726,69.1195,73216.0
2023-12-12 15:30:00,73.66,73.66,73.54,73.56,216052.0,69.1195,69.1195,69.0069,69.0257,216052.0
2023-12-12 15:40:00,73.56,73.56,73.52,73.55,276088.0,69.0257,69.0257,68.9881,69.0163,276088.0
2023-12-12 15:50:00,73.55,73.6,73.54,73.59,771317.0,69.0163,69.0632,69.0069,69.0538,771317.0
2023-12-13 09:30:00,73.65,73.81,73.5,73.57,247879.0,69.1101,69.2603,68.9694,69.0351,247879.0
2023-12-13 09:40:00,73.58,73.77,73.52,73.72,233436.0,69.0444,69.2227,68.9881,69.1758,233436.0
2023-12-13 09:50:00,73.73,73.99,73.67,73.98,139099.0,69.1852,69.4292,69.1289,69.4198,139099.0
2023-12-13 10:00:00,73.97,74.32,73.93,74.27,181592.0,69.4104,69.7388,69.3729,69.6919,181592.0
2023-12-13 10:10:00,74.27,74.37,74.05,74.09,148008.0,69.6919,69.7857,69.4855,69.523,148008.0
2023-12-13 10:20:00,74.09,74.14,73.98,74.01,108557.0,69.523,69.5699,69.4198,69.4479,108557.0
2023-12-13 10:30:00,74.01,74.02,73.77,73.77,112230.0,69.4479,69.4573,69.2227,69.2227,112230.0
2023-12-13 10:40:00,73.78,73.94,73.7,73.91,288276.0,69.2321,69.3823,69.157,69.3541,288276.0
2023-12-13 10:50:00,73.91,73.96,73.71,73.77,126251.0,69.3541,69.401,69.1664,69.2227,126251.0
2023-12-13 11:00:00,73.78,73.92,73.76,73.88,87597.0,69.2321,69.3635,69.2133,69.3259,87597.0
2023-12-13 11:10:00,73.88,73.95,73.82,73.9,65149.0,69.3259,69.3916,69.2696,69.3447,65149.0
2023-12-13 11:20:00,73.91,74.01,73.89,73.94,68569.0,69.3541,69.4479,69.3353,69.3823,68569.0
2023-12-13 11:30:00,73.94,74.03,73.89,73.95,102403.0,69.3823,69.4667,69.3353,69.3916,102403.0
2023-12-13 11:40:00,73.95,74.04,73.91,73.95,75814.0,69.3916,69.4761,69.3541,69.3916,75814.0
2023-12-13 11:50:00,73.95,74.01,73.92,73.96,72179.0,69.3916,69.4479,69.3635,69.401,72179.0
2023-12-13 12:00:00,73.95,74.0,73.9,73.98,57586.0,69.3916,69.4386,69.3447,69.4198,57586.0
2023-12-13 12:10:00,73.98,74.0,73.94,73.98,45654.0,69.4198,69.4386,69.3823,69.4198,45654.0
2023-12-13 12:20:00,73.98,74.01,73.92,73.94,54324.0,69.4198,69.4479,69.3635,69.3823,54324.0
2023-12-13 12:30:00,73.94,74.08,73.92,74.06,120189.0,69.3823,69.5136,69.3635,69.4949,120189.0
2023-12-13 12:40:00,74.05,74.06,74.0,74.03,37673.0,69.4855,69.4949,69.4386,69.4667,37673.0
2023-12-13 12:50:00,74.03,74.11,74.02,74.07,43115.0,69.4667,69.5418,69.4573,69.5042,43115.0
2023-12-13 13:00:00,74.06,74.13,74.05,74.12,50572.0,69.4949,69.5605,69.4855,69.5512,50572.0
2023-12-13 13:10:00,74.11,74.13,74.03,74.1,77039.0,69.5418,69.5605,69.4667,69.5324,77039.0
2023-12-13 13:20:00,74.09,74.35,74.06,74.35,179675.0,69.523,69.767,69.4949,69.767,179675.0
2023-12-13 13:30:00,74.34,74.39,74.28,74.36,75244.0,69.7576,69.8045,69.7013,69.7764,75244.0
2023-12-13 13:40:00,74.36,74.41,74.25,74.28,100450.0,69.7764,69.8233,69.6731,69.7013,100450.0
2023-12-13 13:50:00,74.28,74.31,74.2,74.29,90720.0,69.7013,69.7294,69.6262,69.7107,90720.0
2023-12-13 14:00:00,74.29,74.65,74.29,74.61,250879.0,69.7107,70.0485,69.7107,70.011,250879.0
2023-12-13 14:10:00,74.61,74.7,74.5,74.54,119559.0,70.011,70.0954,69.9077,69.9453,119559.0
2023-12-13 14:20:00,74.53,74.57,74.43,74.48,85712.0,69.9359,69.9734,69.842,69.889,85712.0
2023-12-13 14:30:00,74.49,74.62,74.47,74.59,124178.0,69.8983,70.0203,69.8796,69.9922,124178.0
2023-12-13 14:40:00,74.6,74.66,74.55,74.63,114038.0,70.0016,70.0579,69.9546,70.0297,114038.0
2023-12-13 14:50:00,74.62,74.72,74.58,74.68,109878.0,70.0203,70.1142,69.9828,70.0766,109878.0
2023-12-13 15:00:00,74.68,74.94,74.62,74.91,146941.0,70.0766,70.3206,70.0203,70.2925,146941.0
2023-12-13 15:10:00,74.91,74.95,74.75,74.78,191144.0,70.2925,70.33,70.1423,70.1705,191144.0
2023-12-13 15:20:00,74.79,74.89,74.73,74.88,118012.0,70.1799,70.2737,70.1236,70.2643,118012.0
2023-12-13 15:30:00,74.88,75.02,74.87,75.02,252652.0,70.2643,70.3957,70.2549,70.3957,252652.0
2023-12-13 15:40:00,75.03,75.24,75.02,75.24,309551.0,70.4051,70.6021,70.3957,70.6021,309551.0
2023-12-13 15:50:00,75.24,75.38,75.18,75.3,836599.0,70.6021,70.7335,70.5458,70.6584,836599.0
2023-12-14 09:30:00,75.39,75.78,75.15,75.39,578242.0,70.7429,71.1088,70.5177,70.7429,578242.0
2023-12-14 09:40:00,75.4,75.56,75.23,75.27,294417.0,70.7523,70.9024,70.5927,70.6303,294417.0
2023-12-14 09:50:00,75.28,75.43,75.2,75.28,253259.0,70.6397,70.7804,70.5646,70.6397,253259.0
2023-12-14 10:00:00,75.28,75.44,74.91,74.92,266028.0,70.6397,70.7898,70.2925,70.3018,266028.0
2023-12-14 10:10:00,74.92,74.94,74.57,74.78,220436.0,70.3018,70.3206,69.9734,70.1705,220436.0
2023-12-14 10:20:00,74.78,74.79,74.66,74.78,117993.0,70.1705,70.1799,70.0579,70.1705,117993.0
2023-12-14 10:30:00,74.76,74.76,74.35,74.41,146048.0,70.1517,70.1517,69.767,69.8233,146048.0
2023-12-14 10:40:00,74.42,74.5,74.3,74.49,133326.0,69.8327,69.9077,69.7201,69.8983,133326.0
2023-12-14 10:50:00,74.51,74.74,74.49,74.73,110967.0,69.9171,70.1329,69.8983,70.1236,110967.0
2023-12-14 11:00:00,74.74,74.97,74.73,74.75,142418.0,70.1329,70.3488,70.1236,70.1423,142418.0
2023-12-14 11:10:00,74.75,74.81,74.64,74.7,314468.0,70.1423,70.1986,70.0391,70.0954,314468.0
2023-12-14 11:20:00,74.69,74.91,74.6,74.9,130382.0,70.086,70.2925,70.0016,70.2831,130382.0
2023-12-14 11:30:00,74.9,75.05,74.84,74.95,91649.0,70.2831,70.4238,70.2268,70.33,91649.0
2023-12-14 11:40:00,74.95,75.0,74.75,74.8,75573.0,70.33,70.3769,70.1423,70.1892,75573.0
2023-12-14 11:50:00,74.8,74.88,74.77,74.83,98453.0,70.1892,70.2643,70.1611,70.2174,98453.0
2023-12-14 12:00:00,74.83,74.91,74.67,74.89,89916.0,70.2174,70.2925,70.0673,70.2737,89916.0
2023-12-14 12:10:00,74.9,75.09,74.89,75.09,64858.0,70.2831,70.4614,70.2737,70.4614,64858.0
2023-12-14 12:20:00,75.08,75.12,75.02,75.11,81440.0,70.452,70.4895,70.3957,70.4801,81440.0
2023-12-14 12:30:00,75.1,75.12,74.84,74.88,125902.0,70.4707,70.4895,70.2268,70.2643,125902.0
2023-12-14 12:40:00,74.9,74.97,74.88,74.93,52886.0,70.2831,70.3488,70.2643,70.3112,52886.0
2023-12-14 12:50:00,74.93,74.99,74.91,74.95,75349.0,70.3112,70.3675,70.2925,70.33,75349.0
2023-12-14 13:00:00,74.94,75.0,74.88,74.99,75817.0,70.3206,70.3769,70.2643,70.3675,75817.0
2023-12-14 13:10:00,74.98,75.04,74.93,75.04,76220.0,70.3581,70.4144,70.3112,70.4144,76220.0
2023-12-14 13:20:00,75.03,75.04,74.74,74.77,77505.0,70.4051,70.4144,70.1329,70.1611,77505.0
2023-12-14 13:30:00,74.76,74.82,74.7,74.79,81157.0,70.1517,70.208,70.0954,70.1799,81157.0
2023-12-14 13:40:00,74.82,74.94,74.75,74.91,64304.0,70.208,70.3206,70.1423,70.2925,64304.0
2023-12-14 13:50:00,74.92,74.93,74.74,74.84,102181.0,70.3018,70.3112,70.1329,70.2268,102181.0
2023-12-14 14:00:00,74.84,74.86,74.65,74.66,67460.0,70.2268,70.2455,70.0485,70.0579,67460.0
2023-12-14 14:10:00,74.66,74.66,74.55,74.56,92573.0,70.0579,70.0579,69.9546,69.964,92573.0
2023-12-14 14:20:00,74.56,74.72,74.53,74.67,78340.0,69.964,70.1142,69.9359,70.0673,78340.0
2023-12-14 14:30:00,74.67,74.73,74.62,74.64,83191.0,70.0673,70.1236,70.0203,70.0391,83191.0
2023-12-14 14:40:00,74.64,74.68,74.55,74.58,51869.0,70.0391,70.0766,69.9546,69.9828,51869.0
2023-12-14 14:50:00,74.58,74.58,74.43,74.51,77469.0,69.9828,69.9828,69.842,69.9171,77469.0
2023-12-14 15:00:00,74.51,74.54,74.37,74.54,118628.0,69.9171,69.9453,69.7857,69.9453,118628.0
2023-12-14 15:10:00,74.53,74.64,74.49,74.58,88798.0,69.9359,70.0391,69.8983,69.9828,88798.0
2023-12-14 15:20:00,74.57,74.63,74.49,74.59,86914.0,69.9734,70.0297,69.8983,69.9922,86914.0
2023-12-14 15:30:00,74.59,74.75,74.58,74.67,114925.0,69.9922,70.1423,69.9828,70.0673,114925.0
2023-12-14 15:40:00,74.67,74.7,74.51,74.52,166036.0,70.0673,70.0954,69.9171,69.9265,166036.0
2023-12-14 15:50:00,74.52,74.6,74.43,74.49,780415.0,69.9265,70.0016,69.842,69.8983,780415.0
2023-12-15 09:30:00,73.66,74.22,73.22,73.41,1144651.0,69.1195,69.645,68.7066,68.8849,1144651.0
2023-12-15 09:40:00,73.41,73.58,73.04,73.47,217238.0,68.8849,69.0444,68.5377,68.9412,217238.0
2023-12-15 09:50:00,73.5,73.67,73.34,73.56,116428.0,68.9694,69.1289,68.8192,69.0257,116428.0
2023-12-15 10:00:00,73.55,73.72,73.38,73.64,229770.0,69.0163,69.1758,68.8568,69.1007,229770.0
2023-12-15 10:10:00,73.63,73.8,73.5,73.51,228645.0,69.0914,69.2509,68.9694,68.9788,228645.0
2023-12-15 10:20:00,73.52,73.6,73.42,73.56,263591.0,68.9881,69.0632,68.8943,69.0257,263591.0
2023-12-15 10:30:00,73.56,73.83,73.56,73.81,222580.0,69.0257,69.279,69.0257,69.2603,222580.0
2023-12-15 10:40:00,73.82,73.98,73.69,73.98,106121.0,69.2696,69.4198,69.1477,69.4198,106121.0
2023-12-15 10:50:00,73.96,74.26,73.84,74.26,172174.0,69.401,69.6825,69.2884,69.6825,172174.0
2023-12-15 11:00:00,74.27,74.43,74.21,74.29,214497.0,69.6919,69.842,69.6356,69.7107,214497.0
2023-12-15 11:10:00,74.29,74.61,74.24,74.58,152821.0,69.7107,70.011,69.6638,69.9828,152821.0
2023-12-15 11:20:00,74.59,74.59,74.23,74.27,191219.0,69.9922,69.9922,69.6544,69.6919,191219.0
2023-12-15 11:30:00,74.27,74.57,74.2,74.42,109073.0,69.6919,69.9734,69.6262,69.8327,109073.0
2023-12-15 11:40:00,74.42,74.56,74.41,74.52,99754.0,69.8327,69.964,69.8233,69.9265,99754.0
2023-12-15 11:50:00,74.53,74.55,74.27,74.29,131377.0,69.9359,69.9546,69.6919,69.7107,131377.0
2023-12-15 12:00:00,74.29,74.53,74.27,74.51,113213.0,69.7107,69.9359,69.6919,69.9171,113213.0
2023-12-15 12:10:00,74.51,74.62,74.51,74.52,93582.0,69.9171,70.0203,69.9171,69.9265,93582.0
2023-12-15 12:20:00,74.51,74.56,74.44,74.53,72150.0,69.9171,69.964,69.8514,69.9359,72150.0
2023-12-15 12:30:00,74.53,74.53,74.36,74.45,76819.0,69.9359,69.9359,69.7764,69.8608,76819.0
2023-12-15 12:40:00,74.45,74.5,74.43,74.49,64297.0,69.8608,69.9077,69.842,69.8983,64297.0
2023-12-15 12:50:00,74.49,74.53,74.45,74.52,47466.0,69.8983,69.9359,69.8608,69.9265,47466.0
2023-12-15 13:00:00,74.52,74.55,74.46,74.51,70726.0,69.9265,69.9546,69.8702,69.9171,70726.0
2023-12-15 13:10:00,74.53,74.53,74.46,74.48,61085.0,69.9359,69.9359,69.8702,69.889,61085.0
2023-12-15 13:20:00,74.48,74.49,74.38,74.41,63401.0,69.889,69.8983,69.7951,69.8233,63401.0
2023-12-15 13:30:00,74.4,74.43,74.36,74.4,61596.0,69.8139,69.842,69.7764,69.8139,61596.0
2023-12-15 13:40:00,74.4,74.47,74.34,74.43,85402.0,69.8139,69.8796,69.7576,69.842,85402.0
2023-12-15 13:50:00,74.42,74.54,74.35,74.54,70688.0,69.8327,69.9453,69.767,69.9453,70688.0
2023-12-15 14:00:00,74.53,74.53,74.31,74.35,110068.0,69.9359,69.9359,69.7294,69.767,110068.0
2023-12-15 14:10:00,74.35,74.5,74.31,74.47,62559.0,69.767,69.9077,69.7294,69.8796,62559.0
2023-12-15 14:20:00,74.48,74.52,74.46,74.48,70021.0,69.889,69.9265,69.8702,69.889,70021.0
2023-12-15 14:30:00,74.48,74.5,74.34,74.48,89182.0,69.889,69.9077,69.7576,69.889,89182.0
2023-12-15 14:40:00,74.48,74.53,74.42,74.48,90322.0,69.889,69.9359,69.8327,69.889,90322.0
2023-12-15 14:50:00,74.48,74.55,74.46,74.53,115474.0,69.889,69.9546,69.8702,69.9359,115474.0
2023-12-15 15:00:00,74.53,74.57,74.39,74.39,226683.0,69.9359,69.9734,69.8045,69.8045,226683.0
2023-12-15 15:10:00,74.4,74.4,74.28,74.39,130750.0,69.8139,69.8139,69.7013,69.8045,130750.0
2023-12-15 15:20:00,74.39,74.42,74.34,74.36,141109.0,69.8045,69.8327,69.7576,69.7764,141109.0
2023-12-15 15:30:00,74.36,74.36,74.14,74.17,154739.0,69.7764,69.7764,69.5699,69.5981,154739.0
2023-12-15 15:40:00,74.16,74.18,74.03,74.15,277073.0,69.5887,69.6075,69.4667,69.5793,277073.0
2023-12-15 15:50:00,74.19,74.6,74.16,74.45,807628.0,69.6168,70.0016,69.5887,69.8608,807628.0
2023-12-18 09:30:00,75.0,75.0,74.41,74.81,485964.0,70.3769,70.3769,69.8233,70.1986,485964.0
2023-12-18 09:40:00,74.84,75.08,74.64,75.03,289702.0,70.2268,70.452,70.0391,70.4051,289702.0
2023-12-18 09:50:00,75.03,75.06,74.43,74.58,99037.0,70.4051,70.4332,69.842,69.9828,99037.0
2023-12-18 10:00:00,74.58,74.8,74.54,74.68,168929.0,69.9828,70.1892,69.9453,70.0766,168929.0
2023-12-18 10:10:00,74.68,74.76,74.57,74.61,135895.0,70.0766,70.1517,69.9734,70.011,135895.0
2023-12-18 10:20:00,74.6,74.89,74.59,74.81,80419.0,70.0016,70.2737,69.9922,70.1986,80419.0
2023-12-18 10:30:00,74.81,75.04,74.8,75.02,109649.0,70.1986,70.4144,70.1892,70.3957,109649.0
2023-12-18 10:40:00,75.01,75.22,74.97,75.19,193344.0,70.3863,70.5834,70.3488,70.5552,193344.0
2023-12-18 10:50:00,75.17,75.18,74.96,75.05,93782.0,70.5364,70.5458,70.3394,70.4238,93782.0
2023-12-18 11:00:00,75.05,75.05,74.86,74.97,100426.0,70.4238,70.4238,70.2455,70.3488,100426.0
2023-12-18 11:10:00,74.96,75.04,74.87,75.03,58300.0,70.3394,70.4144,70.2549,70.4051,58300.0
2023-12-18 11:20:00,75.04,75.05,74.97,75.01,75410.0,70.4144,70.4238,70.3488,70.3863,75410.0
2023-12-18 11:30:00,75.01,75.08,74.93,74.96,101288.0,70.3863,70.452,70.3112,70.3394,101288.0
2023-12-18 11:40:00,74.96,75.07,74.92,75.05,135612.0,70.3394,70.4426,70.3018,70.4238,135612.0
2023-12-18 11:50:00,75.05,75.11,75.04,75.05,94106.0,70.4238,70.4801,70.4144,70.4238,94106.0
2023-12-18 12:00:00,75.06,75.1,74.9,74.9,152245.0,70.4332,70.4707,70.2831,70.2831,152245.0
2023-12-18 12:10:00,74.91,75.09,74.87,75.05,80049.0,70.2925,70.4614,70.2549,70.4238,80049.0
2023-12-18 12:20:00,75.05,75.05,74.99,75.0,75511.0,70.4238,70.4238,70.3675,70.3769,75511.0
2023-12-18 12:30:00,75.0,75.04,74.97,75.0,87908.0,70.3769,70.4144,70.3488,70.3769,87908.0
2023-12-18 12:40:00,75.0,75.03,74.98,75.0,71592.0,70.3769,70.4051,70.3581,70.3769,71592.0
2023-12-18 12:50:00,75.0,75.03,74.82,74.85,75159.0,70.3769,70.4051,70.208,70.2362,75159.0
2023-12-18 13:00:00,74.85,74.85,74.7,74.72,79237.0,70.2362,70.2362,70.0954,70.1142,79237.0
2023-12-18 13:10:00,74.71,74.86,74.71,74.85,98488.0,70.1048,70.2455,70.1048,70.2362,98488.0
2023-12-18 13:20:00,74.86,74.87,74.77,74.86,63759.0,70.2455,70.2549,70.1611,70.2455,63759.0
2023-12-18 13:30:00,74.86,74.9,74.81,74.88,87478.0,70.2455,70.2831,70.1986,70.2643,87478.0
2023-12-18 13:40:00,74.88,74.9,74.84,74.89,81473.0,70.2643,70.2831,70.2268,70.2737,81473.0
2023-12-18 13:50:00,74.89,74.89,74.77,74.8,45657.0,70.2737,70.2737,70.1611,70.1892,45657.0
2023-12-18 14:00:00,74.8,74.84,74.71,74.71,74899.0,70.1892,70.2268,70.1048,70.1048,74899.0
2023-12-18 14:10:00,74.72,74.74,74.64,74.65,71054.0,70.1142,70.1329,70.0391,70.0485,71054.0
2023-12-18 14:20:00,74.64,74.69,74.55,74.61,101535.0,70.0391,70.086,69.9546,70.011,101535.0
2023-12-18 14:30:00,74.6,74.63,74.54,74.56,88567.0,70.0016,70.0297,69.9453,69.964,88567.0
2023-12-18 14:40:00,74.56,74.76,74.53,74.73,141530.0,69.964,70.1517,69.9359,70.1236,141530.0
2023-12-18 14:50:00,74.73,74.77,74.66,74.67,83427.0,70.1236,70.1611,70.0579,70.0673,83427.0
2023-12-18 15:00:00,74.67,74.74,74.62,74.63,91067.0,70.0673,70.1329,70.0203,70.0297,91067.0
2023-12-18 15:10:00,74.63,74.67,74.55,74.59,84352.0,70.0297,70.0673,69.9546,69.9922,84352.0
2023-12-18 15:20:00,74.59,74.77,74.59,74.76,122377.0,69.9922,70.1611,69.9922,70.1517,122377.0
2023-12-18 15:30:00,74.75,74.82,74.74,74.81,145442.0,70.1423,70.208,70.1329,70.1986,145442.0
2023-12-18 15:40:00,74.81,74.91,74.75,74.9,181162.0,70.1986,70.2925,70.1423,70.2831,181162.0
2023-12-18 15:50:00,74.9,74.97,74.82,74.86,520865.0,70.2831,70.3488,70.208,70.2455,520865.0
2023-12-19 09:30:00,74.91,75.1,74.55,74.6,167705.0,70.2925,70.4707,69.9546,70.0016,167705.0
2023-12-19 09:40:00,74.59,74.93,74.58,74.92,214703.0,69.9922,70.3112,69.9828,70.3018,214703.0
2023-12-19 09:50:00,74.94,74.98,74.8,74.84,104406.0,70.3206,70.3581,70.1892,70.2268,104406.0
2023-12-19 10:00:00,74.82,74.99,74.62,74.92,124574.0,70.208,70.3675,70.0203,70.3018,124574.0
2023-12-19 10:10:00,74.93,74.99,74.81,74.91,67576.0,70.3112,70.3675,70.1986,70.2925,67576.0
2023-12-19 10:20:00,74.91,74.95,74.81,74.91,51902.0,70.2925,70.33,70.1986,70.2925,51902.0
2023-12-19 10:30:00,74.92,75.03,74.87,75.03,105466.0,70.3018,70.4051,70.2549,70.4051,105466.0
2023-12-19 10:40:00,75.03,75.04,74.89,74.93,50544.0,70.4051,70.4144,70.2737,70.3112,50544.0
2023-12-19 10:50:00,74.93,74.93,74.8,74.82,46814.0,70.3112,70.3112,70.1892,70.208,46814.0
2023-12-19 11:00:00,74.82,74.92,74.81,74.83,68382.0,70.208,70.3018,70.1986,70.2174,68382.0
2023-12-19 11:10:00,74.79,74.98,74.79,74.97,72803.0,70.1799,70.3581,70.1799,70.3488,72803.0
2023-12-19 11:20:00,74.97,75.03,74.84,74.84,66575.0,70.3488,70.4051,70.2268,70.2268,66575.0
2023-12-19 11:30:00,74.84,74.87,74.67,74.7,75706.0,70.2268,70.2549,70.0673,70.0954,75706.0
2023-12-19 11:40:00,74.7,74.82,74.65,74.73,97274.0,70.0954,70.208,70.0485,70.1236,97274.0
2023-12-19 11:50:00,74.73,74.75,74.62,74.73,60401.0,70.1236,70.1423,70.0203,70.1236,60401.0
2023-12-19 12:00:00,74.72,74.78,74.67,74.72,49366.0,70.1142,70.1705,70.0673,70.1142,49366.0
2023-12-19 12:10:00,74.71,74.77,74.68,74.72,38892.0,70.1048,70.1611,70.0766,70.1142,38892.0
2023-12-19 12:20:00,74.71,74.76,74.71,74.76,58154.0,70.1048,70.1517,70.1048,70.1517,58154.0
2023-12-19 12:30:00,74.76,74.89,74.75,74.84,53683.0,70.1517,70.2737,70.1423,70.2268,53683.0
2023-12-19 12:40:00,74.84,74.95,74.84,74.89,59358.0,70.2268,70.33,70.2268,70.2737,59358.0
2023-12-19 12:50:00,74.88,74.96,74.84,74.95,50207.0,70.2643,70.3394,70.2268,70.33,50207.0
2023-12-19 13:00:00,74.95,74.98,74.9,74.95,51213.0,70.33,70.3581,70.2831,70.33,51213.0
2023-12-19 13:10:00,74.96,74.98,74.88,74.92,52524.0,70.3394,70.3581,70.2643,70.3018,52524.0
2023-12-19 13:20:00,74.92,75.07,74.91,74.99,129191.0,70.3018,70.4426,70.2925,70.3675,129191.0
2023-12-19 13:30:00,75.0,75.0,74.89,74.95,64071.0,70.3769,70.3769,70.2737,70.33,64071.0
2023-12-19 13:40:00,74.95,75.13,74.95,75.13,53776.0,70.33,70.4989,70.33,70.4989,53776.0
2023-12-19 13:50:00,75.13,75.29,75.12,75.29,87254.0,70.4989,70.649,70.4895,70.649,87254.0
2023-12-19 14:00:00,75.29,75.54,75.28,75.4,183627.0,70.649,70.8836,70.6397,70.7523,183627.0
2023-12-19 14:10:00,75.41,75.55,75.39,75.5,79113.0,70.7616,70.893,70.7429,70.8461,79113.0
2023-12-19 14:20:00,75.5,75.51,75.42,75.48,89319.0,70.8461,70.8555,70.771,70.8273,89319.0
2023-12-19 14:30:00,75.49,75.52,75.45,75.48,62716.0,70.8367,70.8649,70.7992,70.8273,62716.0
2023-12-19 14:40:00,75.48,75.53,75.45,75.51,127864.0,70.8273,70.8742,70.7992,70.8555,127864.0
2023-12-19 14:50:00,75.51,75.62,75.49,75.62,138974.0,70.8555,70.9587,70.8367,70.9587,138974.0
2023-12-19 15:00:00,75.62,75.74,75.6,75.69,141837.0,70.9587,71.0713,70.9399,71.0244,141837.0
2023-12-19 15:10:00,75.68,75.77,75.65,75.77,124153.0,71.015,71.0994,70.9868,71.0994,124153.0
2023-12-19 15:20:00,75.77,75.86,75.74,75.86,149019.0,71.0994,71.1839,71.0713,71.1839,149019.0
2023-12-19 15:30:00,75.86,76.03,75.84,76.01,328815.0,71.1839,71.3434,71.1651,71.3247,328815.0
2023-12-19 15:40:00,76.01,76.12,76.0,76.06,425614.0,71.3247,71.4279,71.3153,71.3716,425614.0
2023-12-19 15:50:00,76.07,76.43,76.03,76.3,1276411.0,71.381,71.7188,71.3434,71.5968,1276411.0
2023-12-20 09:30:00,76.62,77.32,76.15,76.96,616859.0,71.8971,72.5539,71.456,72.2161,616859.0
2023-12-20 09:40:00,76.95,77.56,76.8,77.55,404661.0,72.2067,72.7791,72.066,72.7697,404661.0
2023-12-20 09:50:00,77.55,78.16,77.52,77.73,631912.0,72.7697,73.3421,72.7416,72.9386,631912.0
2023-12-20 10:00:00,77.72,78.18,77.72,78.18,334638.0,72.9292,73.3609,72.9292,73.3609,334638.0
2023-12-20 10:10:00,78.17,78.22,77.74,77.82,373877.0,73.3515,73.3984,72.948,73.0231,373877.0
2023-12-20 10:20:00,77.78,77.94,77.67,77.84,208728.0,72.9855,73.1357,72.8823,73.0419,208728.0
2023-12-20 10:30:00,77.84,78.07,77.84,77.95,191526.0,73.0419,73.2577,73.0419,73.1451,191526.0
2023-12-20 10:40:00,77.95,78.04,77.66,77.91,196058.0,73.1451,73.2295,72.8729,73.1075,196058.0
2023-12-20 10:50:00,77.9,77.99,77.74,77.77,101611.0,73.0982,73.1826,72.948,72.9762,101611.0
2023-12-20 11:00:00,77.75,77.81,77.61,77.69,122397.0,72.9574,73.0137,72.826,72.9011,122397.0
2023-12-20 11:10:00,77.69,77.87,77.66,77.71,98493.0,72.9011,73.07,72.8729,72.9199,98493.0
2023-12-20 11:20:00,77.7,77.76,77.6,77.66,116770.0,72.9105,72.9668,72.8166,72.8729,116770.0
2023-12-20 11:30:00,77.66,77.78,77.59,77.7,114092.0,72.8729,72.9855,72.8073,72.9105,114092.0
2023-12-20 11:40:00,77.71,77.9,77.69,77.8,143672.0,72.9199,73.0982,72.9011,73.0043,143672.0
2023-12-20 11:50:00,77.8,77.83,77.64,77.77,137966.0,73.0043,73.0325,72.8542,72.9762,137966.0
2023-12-20 12:00:00,77.77,77.95,77.77,77.88,93199.0,72.9762,73.1451,72.9762,73.0794,93199.0
2023-12-20 12:10:00,77.87,78.02,77.83,77.95,130106.0,73.07,73.2108,73.0325,73.1451,130106.0
2023-12-20 12:20:00,77.95,78.19,77.94,78.05,172029.0,73.1451,73.3703,73.1357,73.2389,172029.0
2023-12-20 12:30:00,78.05,78.14,78.01,78.13,89400.0,73.2389,73.3234,73.2014,73.314,89400.0
2023-12-20 12:40:00,78.13,78.23,78.01,78.23,102387.0,73.314,73.4078,73.2014,73.4078,102387.0
2023-12-20 12:50:00,78.22,78.38,78.18,78.35,152121.0,73.3984,73.5486,73.3609,73.5204,152121.0
2023-12-20 13:00:00,78.34,78.47,78.28,78.37,163131.0,73.511,73.633,73.4547,73.5392,163131.0
2023-12-20 13:10:00,78.37,78.41,78.06,78.23,197079.0,73.5392,73.5767,73.2483,73.4078,197079.0
2023-12-20 13:20:00,78.22,78.29,78.2,78.25,103052.0,73.3984,73.4641,73.3797,73.4266,103052.0
2023-12-20 13:30:00,78.25,78.34,78.06,78.14,144612.0,73.4266,73.511,73.2483,73.3234,144612.0
2023-12-20 13:40:00,78.13,78.17,78.08,78.17,77171.0,73.314,73.3515,73.2671,73.3515,77171.0
2023-12-20 13:50:00,78.17,78.19,78.09,78.11,152265.0,73.3515,73.3703,73.2764,73.2952,152265.0
2023-12-20 14:00:00,78.1,78.24,78.09,78.17,86109.0,73.2858,73.4172,73.2764,73.3515,86109.0
2023-12-20 14:10:00,78.18,78.24,78.1,78.13,97281.0,73.3609,73.4172,73.2858,73.314,97281.0
2023-12-20 14:20:00,78.14,78.22,78.09,78.13,74775.0,73.3234,73.3984,73.2764,73.314,74775.0
2023-12-20 14:30:00,78.13,78.2,77.98,77.98,169077.0,73.314,73.3797,73.1732,73.1732,169077.0
2023-12-20 14:40:00,78.0,78.17,77.98,78.06,143398.0,73.192,73.3515,73.1732,73.2483,143398.0
2023-12-20 14:50:00,78.06,78.06,77.73,77.81,244401.0,73.2483,73.2483,72.9386,73.0137,244401.0
2023-12-20 15:00:00,77.81,77.9,77.64,77.69,463394.0,73.0137,73.0982,72.8542,72.9011,463394.0
2023-12-20 15:10:00,77.7,78.06,77.7,77.97,438198.0,72.9105,73.2483,72.9105,73.1638,438198.0
2023-12-20 15:20:00,77.96,78.04,77.69,77.81,299584.0,73.1545,73.2295,72.9011,73.0137,299584.0
2023-12-20 15:30:00,77.8,77.88,77.71,77.84,297341.0,73.0043,73.0794,72.9199,73.0419,297341.0
2023-12-20 15:40:00,77.84,77.94,77.54,77.67,458381.0,73.0419,73.1357,72.7603,72.8823,458381.0
2023-12-20 15:50:00,77.64,77.68,77.22,77.25,1246095.0,72.8542,72.8917,72.4601,72.4882,1246095.0
2023-12-21 09:30:00,77.6,77.91,77.53,77.89,359069.0,72.8166,73.1075,72.751,73.0888,359069.0
2023-12-21 09:40:00,77.88,78.2,77.79,78.1,229802.0,73.0794,73.3797,72.9949,73.2858,229802.0
2023-12-21 09:50:00,78.09,78.14,77.88,78.02,113466.0,73.2764,73.3234,73.0794,73.2108,113466.0
2023-12-21 10:00:00,78.02,78.18,77.87,78.14,112221.0,73.2108,73.3609,73.07,73.3234,112221.0
2023-12-21 10:10:00,78.17,78.17,77.91,78.05,86094.0,73.3515,73.3515,73.1075,73.2389,86094.0
2023-12-21 10:20:00,78.05,78.17,77.88,77.95,94084.0,73.2389,73.3515,73.0794,73.1451,94084.0
2023-12-21 10:30:00,77.95,78.1,77.9,78.09,121347.0,73.1451,73.2858,73.0982,73.2764,121347.0
2023-12-21 10:40:00,78.09,78.3,78.04,78.22,102785.0,73.2764,73.4735,73.2295,73.3984,102785.0
2023-12-21 10:50:00,78.22,78.32,78.1,78.3,94816.0,73.3984,73.4923,73.2858,73.4735,94816.0
2023-12-21 11:00:00,78.3,78.31,78.2,78.31,103776.0,73.4735,73.4829,73.3797,73.4829,103776.0
2023-12-21 11:10:00,78.31,78.41,78.13,78.21,276672.0,73.4829,73.5767,73.314,73.389,276672.0
2023-12-21 11:20:00,78.19,78.48,78.18,78.48,97308.0,73.3703,73.6424,73.3609,73.6424,97308.0
2023-12-21 11:30:00,78.48,78.57,78.27,78.32,277781.0,73.6424,73.7269,73.4453,73.4923,277781.0
2023-12-21 11:40:00,78.3,78.37,78.25,78.35,102056.0,73.4735,73.5392,73.4266,73.5204,102056.0
2023-12-21 11:50:00,78.36,78.36,78.15,78.16,80945.0,73.5298,73.5298,73.3327,73.3421,80945.0
2023-12-21 12:00:00,78.17,78.18,78.0,78.04,161058.0,73.3515,73.3609,73.192,73.2295,161058.0
2023-12-21 12:10:00,78.04,78.07,77.96,78.06,113558.0,73.2295,73.2577,73.1545,73.2483,113558.0
2023-12-21 12:20:00,78.06,78.11,78.01,78.07,185998.0,73.2483,73.2952,73.2014,73.2577,185998.0
2023-12-21 12:30:00,78.07,78.16,78.0,78.06,103466.0,73.2577,73.3421,73.192,73.2483,103466.0
2023-12-21 12:40:00,78.06,78.14,78.0,78.02,84724.0,73.2483,73.3234,73.192,73.2108,84724.0
2023-12-21 12:50:00,78.02,78.05,77.92,77.98,88719.0,73.2108,73.2389,73.1169,73.1732,88719.0
2023-12-21 13:00:00,77.98,78.05,77.87,77.87,87201.0,73.1732,73.2389,73.07,73.07,87201.0
2023-12-21 13:10:00,77.88,78.03,77.83,77.86,143909.0,73.0794,73.2201,73.0325,73.0606,143909.0
2023-12-21 13:20:00,77.86,78.14,77.84,78.13,130677.0,73.0606,73.3234,73.0419,73.314,130677.0
2023-12-21 13:30:00,78.13,78.16,78.03,78.09,94735.0,73.314,73.3421,73.2201,73.2764,94735.0
2023-12-21 13:40:00,78.08,78.18,78.05,78.16,81865.0,73.2671,73.3609,73.2389,73.3421,81865.0
2023-12-21 13:50:00,78.15,78.21,78.13,78.16,81881.0,73.3327,73.389,73.314,73.3421,81881.0
2023-12-21 14:00:00,78.15,78.21,78.09,78.11,70148.0,73.3327,73.389,73.2764,73.2952,70148.0
2023-12-21 14:10:00,78.1,78.14,78.07,78.13,76380.0,73.2858,73.3234,73.2577,73.314,76380.0
2023-12-21 14:20:00,78.13,78.21,78.12,78.19,68857.0,73.314,73.389,73.3046,73.3703,68857.0
2023-12-21 14:30:00,78.19,78.24,78.1,78.13,115099.0,73.3703,73.4172,73.2858,73.314,115099.0
2023-12-21 14:40:00,78.14,78.15,78.06,78.08,143055.0,73.3234,73.3327,73.2483,73.2671,143055.0
2023-12-21 14:50:00,78.09,78.13,78.08,78.12,123836.0,73.2764,73.314,73.2671,73.3046,123836.0
2023-12-21 15:00:00,78.11,78.15,78.07,78.14,219790.0,73.2952,73.3327,73.2577,73.3234,219790.0
2023-12-21 15:10:00,78.15,78.22,78.1,78.21,168878.0,73.3327,73.3984,73.2858,73.389,168878.0
2023-12-21 15:20:00,78.21,78.42,78.19,78.42,158212.0,73.389,73.5861,73.3703,73.5861,158212.0
2023-12-21 15:30:00,78.42,78.5,78.35,78.47,219586.0,73.5861,73.6612,73.5204,73.633,219586.0
2023-12-21 15:40:00,78.48,78.59,78.43,78.58,363026.0,73.6424,73.7456,73.5955,73.7362,363026.0
2023-12-21 15:50:00,78.57,78.76,78.55,78.63,1202079.0,73.7269,73.9051,73.7081,73.7832,1202079.0
2023-12-22 09:30:00,79.04,79.17,78.82,78.91,207227.0,74.1679,74.2899,73.9614,74.0459,207227.0
2023-12-22 09:40:00,78.9,79.01,78.81,78.81,101031.0,74.0365,74.1397,73.9521,73.9521,101031.0
2023-12-22 09:50:00,78.82,78.9,78.63,78.69,63536.0,73.9614,74.0365,73.7832,73.8395,63536.0
2023-12-22 10:00:00,78.7,78.7,78.46,78.59,123868.0,73.8488,73.8488,73.6236,73.7456,123868.0
2023-12-22 10:10:00,78.59,78.71,78.49,78.66,101805.0,73.7456,73.8582,73.6518,73.8113,101805.0
2023-12-22 10:20:00,78.67,78.91,78.66,78.89,88467.0,73.8207,74.0459,73.8113,74.0271,88467.0
2023-12-22 10:30:00,78.89,78.9,78.69,78.73,115018.0,74.0271,74.0365,73.8395,73.877,115018.0
2023-12-22 10:40:00,78.72,78.74,78.59,78.66,53093.0,73.8676,73.8864,73.7456,73.8113,53093.0
2023-12-22 10:50:00,78.66,78.77,78.66,78.68,55911.0,73.8113,73.9145,73.8113,73.8301,55911.0
2023-12-22 11:00:00,78.66,78.7,78.52,78.58,68035.0,73.8113,73.8488,73.6799,73.7362,68035.0
2023-12-22 11:10:00,78.56,78.8,78.56,78.74,79511.0,73.7175,73.9427,73.7175,73.8864,79511.0
2023-12-22 11:20:00,78.71,78.83,78.7,78.82,46823.0,73.8582,73.9708,73.8488,73.9614,46823.0
2023-12-22 11:30:00,78.83,78.99,78.79,78.89,84071.0,73.9708,74.121,73.9333,74.0271,84071.0
2023-12-22 11:40:00,78.89,78.97,78.8,78.94,61502.0,74.0271,74.1022,73.9427,74.074,61502.0
2023-12-22 11:50:00,78.94,78.98,78.87,78.9,54880.0,74.074,74.1116,74.0084,74.0365,54880.0
2023-12-22 12:00:00,78.89,78.9,78.72,78.72,40511.0,74.0271,74.0365,73.8676,73.8676,40511.0
2023-12-22 12:10:00,78.71,78.82,78.65,78.75,76099.0,73.8582,73.9614,73.8019,73.8958,76099.0
2023-12-22 12:20:00,78.76,78.8,78.67,78.74,134119.0,73.9051,73.9427,73.8207,73.8864,134119.0
2023-12-22 12:30:00,78.74,78.92,78.74,78.89,285905.0,73.8864,74.0553,73.8864,74.0271,285905.0
2023-12-22 12:40:00,78.89,78.95,78.87,78.92,65970.0,74.0271,74.0834,74.0084,74.0553,65970.0
2023-12-22 12:50:00,78.91,79.01,78.88,78.95,67634.0,74.0459,74.1397,74.0177,74.0834,67634.0
2023-12-22 13:00:00,78.95,78.97,78.88,78.92,42343.0,74.0834,74.1022,74.0177,74.0553,42343.0
2023-12-22 13:10:00,78.93,79.12,78.92,79.07,101699.0,74.0647,74.2429,74.0553,74.196,101699.0
2023-12-22 13:20:00,79.08,79.08,78.93,78.94,55087.0,74.2054,74.2054,74.0647,74.074,55087.0
2023-12-22 13:30:00,78.95,78.98,78.88,78.91,52039.0,74.0834,74.1116,74.0177,74.0459,52039.0
2023-12-22 13:40:00,78.92,78.93,78.84,78.91,46802.0,74.0553,74.0647,73.9802,74.0459,46802.0
2023-12-22 13:50:00,78.91,78.92,78.84,78.86,51256.0,74.0459,74.0553,73.9802,73.999,51256.0
2023-12-22 14:00:00,78.86,78.91,78.72,78.72,79990.0,73.999,74.0459,73.8676,73.8676,79990.0
2023-12-22 14:10:00,78.72,78.74,78.59,78.65,74561.0,73.8676,73.8864,73.7456,73.8019,74561.0
2023-12-22 14:20:00,78.65,78.7,78.42,78.46,74063.0,73.8019,73.8488,73.5861,73.6236,74063.0
2023-12-22 14:30:00,78.47,78.58,78.36,78.54,79979.0,73.633,73.7362,73.5298,73.6987,79979.0
2023-12-22 14:40:00,78.54,78.74,78.54,78.7,62616.0,73.6987,73.8864,73.6987,73.8488,62616.0
2023-12-22 14:50:00,78.7,78.72,78.64,78.65,55227.0,73.8488,73.8676,73.7925,73.8019,55227.0
2023-12-22 15:00:00,78.65,78.71,78.63,78.64,66004.0,73.8019,73.8582,73.7832,73.7925,66004.0
2023-12-22 15:10:00,78.64,78.71,78.63,78.69,85502.0,73.7925,73.8582,73.7832,73.8395,85502.0
2023-12-22 15:20:00,78.7,78.74,78.67,78.7,82594.0,73.8488,73.8864,73.8207,73.8488,82594.0
2023-12-22 15:30:00,78.7,78.71,78.58,78.63,117663.0,73.8488,73.8582,73.7362,73.7832,117663.0
2023-12-22 15:40:00,78.63,78.82,78.58,78.72,209235.0,73.7832,73.9614,73.7362,73.8676,209235.0
2023-12-22 15:50:00,78.72,78.84,78.72,78.75,454562.0,73.8676,73.9802,73.8676,73.8958,454562.0
2023-12-26 09:30:00,78.63,78.83,78.5,78.69,112941.0,73.7832,73.9708,73.6612,73.8395,112941.0
2023-12-26 09:40:00,78.69,78.9,78.65,78.72,58637.0,73.8395,74.0365,73.8019,73.8676,58637.0
2023-12-26 09:50:00,78.73,78.74,78.55,78.7,41464.0,73.877,73.8864,73.7081,73.8488,41464.0
2023-12-26 10:00:00,78.7,78.82,78.65,78.78,65826.0,73.8488,73.9614,73.8019,73.9239,65826.0
2023-12-26 10:10:00,78.78,78.89,78.7,78.88,38856.0,73.9239,74.0271,73.8488,74.0177,38856.0
2023-12-26 10:20:00,78.87,79.09,78.84,79.02,102460.0,74.0084,74.2148,73.9802,74.1491,102460.0
2023-12-26 10:30:00,79.01,79.08,78.86,79.06,77141.0,74.1397,74.2054,73.999,74.1866,77141.0
2023-12-26 10:40:00,79.06,79.19,79.04,79.05,76101.0,74.1866,74.3086,74.1679,74.1773,76101.0
2023-12-26 10:50:00,79.04,79.1,78.93,78.94,67888.0,74.1679,74.2242,74.0647,74.074,67888.0
2023-12-26 11:00:00,78.95,79.0,78.87,78.98,80019.0,74.0834,74.1303,74.0084,74.1116,80019.0
2023-12-26 11:10:00,78.99,79.08,78.85,78.88,78441.0,74.121,74.2054,73.9896,74.0177,78441.0
2023-12-26 11:20:00,78.87,78.96,78.84,78.84,44702.0,74.0084,74.0928,73.9802,73.9802,44702.0
2023-12-26 11:30:00,78.84,78.88,78.79,78.79,35401.0,73.9802,74.0177,73.9333,73.9333,35401.0
2023-12-26 11:40:00,78.79,78.87,78.76,78.83,39566.0,73.9333,74.0084,73.9051,73.9708,39566.0
2023-12-26 11:50:00,78.82,78.88,78.79,78.85,43757.0,73.9614,74.0177,73.9333,73.9896,43757.0
2023-12-26 12:00:00,78.86,78.87,78.75,78.82,36315.0,73.999,74.0084,73.8958,73.9614,36315.0
2023-12-26 12:10:00,78.81,78.88,78.73,78.77,38416.0,73.9521,74.0177,73.877,73.9145,38416.0
2023-12-26 12:20:00,78.78,78.84,78.75,78.84,26176.0,73.9239,73.9802,73.8958,73.9802,26176.0
2023-12-26 12:30:00,78.83,78.87,78.81,78.83,33520.0,73.9708,74.0084,73.9521,73.9708,33520.0
2023-12-26 12:40:00,78.84,78.9,78.83,78.88,28470.0,73.9802,74.0365,73.9708,74.0177,28470.0
2023-12-26 12:50:00,78.87,78.92,78.85,78.9,48047.0,74.0084,74.0553,73.9896,74.0365,48047.0
2023-12-26 13:00:00,78.89,78.94,78.88,78.92,27492.0,74.0271,74.074,74.0177,74.0553,27492.0
2023-12-26 13:10:00,78.92,78.94,78.86,78.88,55797.0,74.0553,74.074,73.999,74.0177,55797.0
2023-12-26 13:20:00,78.89,78.93,78.84,78.91,28446.0,74.0271,74.0647,73.9802,74.0459,28446.0
2023-12-26 13:30:00,78.9,78.92,78.85,78.89,29551.0,74.0365,74.0553,73.9896,74.0271,29551.0
2023-12-26 13:40:00,78.88,78.92,78.85,78.86,24913.0,74.0177,74.0553,73.9896,73.999,24913.0
2023-12-26 13:50:00,78.86,78.9,78.81,78.88,28174.0,73.999,74.0365,73.9521,74.0177,28174.0
2023-12-26 14:00:00,78.88,78.96,78.87,78.95,35301.0,74.0177,74.0928,74.0084,74.0834,35301.0
2023-12-26 14:10:00,78.96,78.96,78.84,78.86,44622.0,74.0928,74.0928,73.9802,73.999,44622.0
2023-12-26 14:20:00,78.86,78.86,78.79,78.86,52944.0,73.999,73.999,73.9333,73.999,52944.0
2023-12-26 14:30:00,78.86,78.98,78.85,78.98,51692.0,73.999,74.1116,73.9896,74.1116,51692.0
2023-12-26 14:40:00,78.98,79.03,78.94,79.03,85055.0,74.1116,74.1585,74.074,74.1585,85055.0
2023-12-26 14:50:00,79.03,79.06,79.01,79.04,48423.0,74.1585,74.1866,74.1397,74.1679,48423.0
2023-12-26 15:00:00,79.04,79.04,78.95,78.98,76563.0,74.1679,74.1679,74.0834,74.1116,76563.0
2023-12-26 15:10:00,78.98,79.1,78.96,79.09,64030.0,74.1116,74.2242,74.0928,74.2148,64030.0
2023-12-26 15:20:00,79.09,79.24,79.08,79.23,78237.0,74.2148,74.3556,74.2054,74.3462,78237.0
2023-12-26 15:30:00,79.24,79.26,79.13,79.16,89362.0,74.3556,74.3743,74.2523,74.2805,89362.0
2023-12-26 15:40:00,79.16,79.2,79.04,79.04,151933.0,74.2805,74.318,74.1679,74.1679,151933.0
2023-12-26 15:50:00,79.05,79.1,78.98,79.0,448186.0,74.1773,74.2242,74.1116,74.1303,448186.0
2023-12-27 09:30:00,78.67,78.78,78.51,78.72,207197.0,73.8207,73.9239,73.6706,73.8676,207197.0
2023-12-27 09:40:00,78.78,78.86,78.55,78.62,116686.0,73.9239,73.999,73.7081,73.7738,116686.0
2023-12-27 09:50:00,78.62,78.81,78.61,78.77,53957.0,73.7738,73.9521,73.7644,73.9145,53957.0
2023-12-27 10:00:00,78.77,79.08,78.77,79.07,71140.0,73.9145,74.2054,73.9145,74.196,71140.0
2023-12-27 10:10:00,79.07,79.22,79.07,79.12,77565.0,74.196,74.3368,74.196,74.2429,77565.0
2023-12-27 10:20:00,79.12,79.2,79.06,79.14,60918.0,74.2429,74.318,74.1866,74.2617,60918.0
2023-12-27 10:30:00,79.16,79.22,78.99,79.01,46195.0,74.2805,74.3368,74.121,74.1397,46195.0
2023-12-27 10:40:00,78.99,79.05,78.94,79.03,38327.0,74.121,74.1773,74.074,74.1585,38327.0
2023-12-27 10:50:00,79.02,79.05,78.93,79.0,50781.0,74.1491,74.1773,74.0647,74.1303,50781.0
2023-12-27 11:00:00,79.0,79.04,78.95,79.0,43162.0,74.1303,74.1679,74.0834,74.1303,43162.0
2023-12-27 11:10:00,78.99,79.07,78.95,79.04,30720.0,74.121,74.196,74.0834,74.1679,30720.0
2023-12-27 11:20:00,79.04,79.05,79.01,79.03,29226.0,74.1679,74.1773,74.1397,74.1585,29226.0
2023-12-27 11:30:00,79.03,79.05,78.97,79.02,48789.0,74.1585,74.1773,74.1022,74.1491,48789.0
2023-12-27 11:40:00,79.03,79.05,78.97,78.98,26389.0,74.1585,74.1773,74.1022,74.1116,26389.0
2023-12-27 11:50:00,78.99,79.0,78.93,78.96,35326.0,74.121,74.1303,74.0647,74.0928,35326.0
2023-12-27 12:00:00,78.95,78.96,78.86,78.86,46320.0,74.0834,74.0928,73.999,73.999,46320.0
2023-12-27 12:10:00,78.85,78.95,78.85,78.94,44090.0,73.9896,74.0834,73.9896,74.074,44090.0
2023-12-27 12:20:00,78.94,78.96,78.89,78.93,32485.0,74.074,74.0928,74.0271,74.0647,32485.0
2023-12-27 12:30:00,78.92,78.93,78.83,78.86,46460.0,74.0553,74.0647,73.9708,73.999,46460.0
2023-12-27 12:40:00,78.86,78.86,78.77,78.83,34526.0,73.999,73.999,73.9145,73.9708,34526.0
2023-12-27 12:50:00,78.84,78.84,78.77,78.78,38078.0,73.9802,73.9802,73.9145,73.9239,38078.0
2023-12-27 13:00:00,78.78,78.94,78.77,78.93,67943.0,73.9239,74.074,73.9145,74.0647,67943.0
2023-12-27 13:10:00,78.92,78.93,78.82,78.84,54793.0,74.0553,74.0647,73.9614,73.9802,54793.0
2023-12-27 13:20:00,78.85,78.97,78.83,78.92,43807.0,73.9896,74.1022,73.9708,74.0553,43807.0
2023-12-27 13:30:00,78.92,78.96,78.86,78.9,34559.0,74.0553,74.0928,73.999,74.0365,34559.0
2023-12-27 13:40:00,78.9,79.04,78.9,79.02,41750.0,74.0365,74.1679,74.0365,74.1491,41750.0
2023-12-27 13:50:00,79.01,79.01,78.92,78.94,37993.0,74.1397,74.1397,74.0553,74.074,37993.0
2023-12-27 14:00:00,78.93,78.93,78.67,78.71,94649.0,74.0647,74.0647,73.8207,73.8582,94649.0
2023-12-27 14:10:00,78.72,78.76,78.66,78.76,47972.0,73.8676,73.9051,73.8113,73.9051,47972.0
2023-12-27 14:20:00,78.77,78.85,78.76,78.84,40822.0,73.9145,73.9896,73.9051,73.9802,40822.0
2023-12-27 14:30:00,78.84,78.84,78.7,78.7,48222.0,73.9802,73.9802,73.8488,73.8488,48222.0
2023-12-27 14:40:00,78.7,78.73,78.62,78.7,49613.0,73.8488,73.877,73.7738,73.8488,49613.0
2023-12-27 14:50:00,78.72,78.72,78.62,78.69,42336.0,73.8676,73.8676,73.7738,73.8395,42336.0
2023-12-27 15:00:00,78.69,78.79,78.65,78.73,66466.0,73.8395,73.9333,73.8019,73.877,66466.0
2023-12-27 15:10:00,78.74,78.81,78.72,78.73,61322.0,73.8864,73.9521,73.8676,73.877,61322.0
2023-12-27 15:20:00,78.73,78.76,78.69,78.75,59542.0,73.877,73.9051,73.8395,73.8958,59542.0
2023-12-27 15:30:00,78.75,78.8,78.68,78.77,63678.0,73.8958,73.9427,73.8301,73.9145,63678.0
2023-12-27 15:40:00,78.77,78.79,78.63,78.7,84300.0,73.9145,73.9333,73.7832,73.8488,84300.0
2023-12-27 15:50:00,78.69,78.83,78.64,78.83,305756.0,73.8395,73.9708,73.7925,73.9708,305756.0
2023-12-28 09:30:00,78.74,79.24,78.61,78.97,185581.0,73.8864,74.3556,73.7644,74.1022,185581.0
2023-12-28 09:40:00,78.97,79.27,78.9,79.23,84269.0,74.1022,74.3837,74.0365,74.3462,84269.0
2023-12-28 09:50:00,79.23,79.39,79.2,79.34,50915.0,74.3462,74.4963,74.318,74.4494,50915.0
2023-12-28 10:00:00,79.35,79.37,79.25,79.28,56168.0,74.4588,74.4775,74.3649,74.3931,56168.0
2023-12-28 10:10:00,79.29,79.35,79.25,79.28,48689.0,74.4025,74.4588,74.3649,74.3931,48689.0
2023-12-28 10:20:00,79.29,79.36,79.27,79.3,40539.0,74.4025,74.4682,74.3837,74.4119,40539.0
2023-12-28 10:30:00,79.29,79.33,79.19,79.2,32640.0,74.4025,74.44,74.3086,74.318,32640.0
2023-12-28 10:40:00,79.2,79.26,79.14,79.26,36567.0,74.318,74.3743,74.2617,74.3743,36567.0
2023-12-28 10:50:00,79.26,79.27,79.12,79.19,34152.0,74.3743,74.3837,74.2429,74.3086,34152.0
2023-12-28 11:00:00,79.18,79.24,79.15,79.18,49745.0,74.2993,74.3556,74.2711,74.2993,49745.0
2023-12-28 11:10:00,79.19,79.2,79.08,79.08,26311.0,74.3086,74.318,74.2054,74.2054,26311.0
2023-12-28 11:20:00,79.09,79.12,79.04,79.05,27034.0,74.2148,74.2429,74.1679,74.1773,27034.0
2023-12-28 11:30:00,79.05,79.08,78.97,79.01,50115.0,74.1773,74.2054,74.1022,74.1397,50115.0
2023-12-28 11:40:00,79.02,79.07,78.99,79.06,27276.0,74.1491,74.196,74.121,74.1866,27276.0
2023-12-28 11:50:00,79.06,79.1,79.01,79.05,42455.0,74.1866,74.2242,74.1397,74.1773,42455.0
2023-12-28 12:00:00,79.05,79.11,79.02,79.07,36403.0,74.1773,74.2336,74.1491,74.196,36403.0
2023-12-28 12:10:00,79.08,79.1,79.01,79.03,42813.0,74.2054,74.2242,74.1397,74.1585,42813.0
2023-12-28 12:20:00,79.05,79.05,78.94,78.95,38075.0,74.1773,74.1773,74.074,74.0834,38075.0
2023-12-28 12:30:00,78.94,79.03,78.94,78.98,36021.0,74.074,74.1585,74.074,74.1116,36021.0
2023-12-28 12:40:00,78.97,79.04,78.96,79.0,25114.0,74.1022,74.1679,74.0928,74.1303,25114.0
2023-12-28 12:50:00,78.98,79.05,78.98,79.0,26660.0,74.1116,74.1773,74.1116,74.1303,26660.0
2023-12-28 13:00:00,79.01,79.03,78.86,78.96,49222.0,74.1397,74.1585,73.999,74.0928,49222.0
2023-12-28 13:10:00,78.97,79.08,78.96,79.06,33395.0,74.1022,74.2054,74.0928,74.1866,33395.0
2023-12-28 13:20:00,79.06,79.07,78.96,78.99,46657.0,74.1866,74.196,74.0928,74.121,46657.0
2023-12-28 13:30:00,79.0,79.03,78.95,79.0,31542.0,74.1303,74.1585,74.0834,74.1303,31542.0
2023-12-28 13:40:00,78.98,78.99,78.91,78.93,26698.0,74.1116,74.121,74.0459,74.0647,26698.0
2023-12-28 13:50:00,78.93,78.95,78.87,78.9,38853.0,74.0647,74.0834,74.0084,74.0365,38853.0
2023-12-28 14:00:00,78.91,78.95,78.89,78.95,34905.0,74.0459,74.0834,74.0271,74.0834,34905.0
2023-12-28 14:10:00,78.95,79.07,78.94,79.0,41973.0,74.0834,74.196,74.074,74.1303,41973.0
2023-12-28 14:20:00,78.99,79.07,78.97,79.03,47365.0,74.121,74.196,74.1022,74.1585,47365.0
2023-12-28 14:30:00,79.03,79.07,79.01,79.03,36369.0,74.1585,74.196,74.1397,74.1585,36369.0
2023-12-28 14:40:00,79.04,79.05,78.96,79.05,48667.0,74.1679,74.1773,74.0928,74.1773,48667.0
2023-12-28 14:50:00,79.05,79.1,79.01,79.1,72748.0,74.1773,74.2242,74.1397,74.2242,72748.0
2023-12-28 15:00:00,79.1,79.21,79.09,79.1,88616.0,74.2242,74.3274,74.2148,74.2242,88616.0
2023-12-28 15:10:00,79.1,79.21,79.04,79.2,103049.0,74.2242,74.3274,74.1679,74.318,103049.0
2023-12-28 15:20:00,79.21,79.22,79.09,79.11,47705.0,74.3274,74.3368,74.2148,74.2336,47705.0
2023-12-28 15:30:00,79.11,79.14,79.05,79.09,87363.0,74.2336,74.2617,74.1773,74.2148,87363.0
2023-12-28 15:40:00,79.09,79.19,79.09,79.09,121992.0,74.2148,74.3086,74.2148,74.2148,121992.0
2023-12-28 15:50:00,79.09,79.15,78.94,78.99,459701.0,74.2148,74.2711,74.074,74.121,459701.0
2023-12-29 09:30:00,78.88,79.09,78.85,79.03,87593.0,74.0177,74.2148,73.9896,74.1585,87593.0
2023-12-29 09:40:00,79.02,79.05,78.87,78.94,50007.0,74.1491,74.1773,74.0084,74.074,50007.0
2023-12-29 09:50:00,78.95,79.06,78.93,78.98,34230.0,74.0834,74.1866,74.0647,74.1116,34230.0
2023-12-29 10:00:00,79.0,79.04,78.87,78.9,47737.0,74.1303,74.1679,74.0084,74.0365,47737.0
2023-12-29 10:10:00,78.9,78.99,78.9,78.96,23702.0,74.0365,74.121,74.0365,74.0928,23702.0
2023-12-29 10:20:00,78.96,79.03,78.95,79.01,39223.0,74.0928,74.1585,74.0834,74.1397,39223.0
2023-12-29 10:30:00,79.01,79.07,78.94,78.98,39064.0,74.1397,74.196,74.074,74.1116,39064.0
2023-12-29 10:40:00,78.96,79.08,78.91,79.07,52272.0,74.0928,74.2054,74.0459,74.196,52272.0
2023-12-29 10:50:00,79.08,79.11,78.94,79.0,51634.0,74.2054,74.2336,74.074,74.1303,51634.0
2023-12-29 11:00:00,79.0,79.16,78.99,79.15,55983.0,74.1303,74.2805,74.121,74.2711,55983.0
2023-12-29 11:10:00,79.13,79.16,79.05,79.15,48499.0,74.2523,74.2805,74.1773,74.2711,48499.0
2023-12-29 11:20:00,79.16,79.16,79.03,79.05,40229.0,74.2805,74.2805,74.1585,74.1773,40229.0
2023-12-29 11:30:00,79.05,79.11,78.96,79.03,44066.0,74.1773,74.2336,74.0928,74.1585,44066.0
2023-12-29 11:40:00,79.02,79.06,78.88,78.89,48372.0,74.1491,74.1866,74.0177,74.0271,48372.0
2023-12-29 11:50:00,78.89,78.89,78.73,78.78,61176.0,74.0271,74.0271,73.877,73.9239,61176.0
2023-12-29 12:00:00,78.79,78.86,78.72,78.73,63262.0,73.9333,73.999,73.8676,73.877,63262.0
2023-12-29 12:10:00,78.73,78.75,78.66,78.71,47038.0,73.877,73.8958,73.8113,73.8582,47038.0
2023-12-29 12:20:00,78.7,78.75,78.64,78.72,55243.0,73.8488,73.8958,73.7925,73.8676,55243.0
2023-12-29 12:30:00,78.71,78.81,78.7,78.78,32993.0,73.8582,73.9521,73.8488,73.9239,32993.0
2023-12-29 12:40:00,78.78,78.83,78.76,78.77,27633.0,73.9239,73.9708,73.9051,73.9145,27633.0
2023-12-29 12:50:00,78.76,78.84,78.74,78.79,49658.0,73.9051,73.9802,73.8864,73.9333,49658.0
2023-12-29 13:00:00,78.79,78.87,78.76,78.83,48274.0,73.9333,74.0084,73.9051,73.9708,48274.0
2023-12-29 13:10:00,78.83,78.83,78.68,78.73,43452.0,73.9708,73.9708,73.8301,73.877,43452.0
2023-12-29 13:20:00,78.72,78.75,78.69,78.73,39096.0,73.8676,73.8958,73.8395,73.877,39096.0
2023-12-29 13:30:00,78.73,78.77,78.7,78.73,27312.0,73.877,73.9145,73.8488,73.877,27312.0
2023-12-29 13:40:00,78.73,78.77,78.7,78.75,34293.0,73.877,73.9145,73.8488,73.8958,34293.0
2023-12-29 13:50:00,78.75,78.78,78.72,78.73,23902.0,73.8958,73.9239,73.8676,73.877,23902.0
2023-12-29 14:00:00,78.74,78.81,78.73,78.75,33240.0,73.8864,73.9521,73.877,73.8958,33240.0
2023-12-29 14:10:00,78.76,78.8,78.74,78.79,34706.0,73.9051,73.9427,73.8864,73.9333,34706.0
2023-12-29 14:20:00,78.79,78.85,78.78,78.81,28465.0,73.9333,73.9896,73.9239,73.9521,28465.0
2023-12-29 14:30:00,78.81,78.84,78.81,78.82,25272.0,73.9521,73.9802,73.9521,73.9614,25272.0
2023-12-29 14:40:00,78.82,78.87,78.8,78.85,35058.0,73.9614,74.0084,73.9427,73.9896,35058.0
2023-12-29 14:50:00,78.84,78.86,78.79,78.83,29598.0,73.9802,73.999,73.9333,73.9708,29598.0
2023-12-29 15:00:00,78.82,78.84,78.74,78.83,40638.0,73.9614,73.9802,73.8864,73.9708,40638.0
2023-12-29 15:10:00,78.83,78.87,78.81,78.81,42194.0,73.9708,74.0084,73.9521,73.9521,42194.0
2023-12-29 15:20:00,78.81,78.89,78.77,78.86,42376.0,73.9521,74.0271,73.9145,73.999,42376.0
2023-12-29 15:30:00,78.86,78.86,78.79,78.84,65410.0,73.999,73.999,73.9333,73.9802,65410.0
2023-12-29 15:40:00,78.85,78.91,78.81,78.82,114846.0,73.9896,74.0459,73.9521,73.9614,114846.0
2023-12-29 15:50:00,78.82,79.04,78.78,78.95,521229.0,73.9614,74.1679,73.9239,74.0834,521229.0
2024-01-02 09:30:00,78.9,80.27,78.82,80.27,875142.0,74.0365,75.3221,73.9614,75.3221,875142.0
2024-01-02 09:40:00,80.28,80.68,79.91,80.59,315479.0,75.3314,75.7068,74.9843,75.6223,315479.0
2024-01-02 09:50:00,80.61,80.68,80.2,80.4,335830.0,75.6411,75.7068,75.2564,75.444,335830.0
2024-01-02 10:00:00,80.39,80.87,80.31,80.87,261570.0,75.4347,75.8851,75.3596,75.8851,261570.0
2024-01-02 10:10:00,80.86,80.88,80.6,80.66,200527.0,75.8757,75.8945,75.6317,75.688,200527.0
2024-01-02 10:20:00,80.66,80.8,80.52,80.76,150672.0,75.688,75.8194,75.5567,75.7819,150672.0
2024-01-02 10:30:00,80.76,81.01,80.7,80.98,248834.0,75.7819,76.0164,75.7256,75.9883,248834.0
2024-01-02 10:40:00,80.98,81.32,80.91,81.31,238059.0,75.9883,76.3073,75.9226,76.298,238059.0
2024-01-02 10:50:00,81.31,81.41,81.07,81.19,117133.0,76.298,76.3918,76.0727,76.1854,117133.0
2024-01-02 11:00:00,81.19,81.31,80.94,80.97,152334.0,76.1854,76.298,75.9508,75.9789,152334.0
2024-01-02 11:10:00,80.97,80.98,80.7,80.71,110641.0,75.9789,75.9883,75.7256,75.7349,110641.0
2024-01-02 11:20:00,80.71,80.89,80.67,80.84,104692.0,75.7349,75.9038,75.6974,75.8569,104692.0
2024-01-02 11:30:00,80.83,81.08,80.81,80.91,86120.0,75.8475,76.0821,75.8288,75.9226,86120.0
2024-01-02 11:40:00,80.91,81.09,80.83,81.01,74212.0,75.9226,76.0915,75.8475,76.0164,74212.0
2024-01-02 11:50:00,81.03,81.09,80.97,80.98,78981.0,76.0352,76.0915,75.9789,75.9883,78981.0
2024-01-02 12:00:00,80.98,81.04,80.93,80.99,59491.0,75.9883,76.0446,75.9414,75.9977,59491.0
2024-01-02 12:10:00,81.0,81.08,80.94,81.03,57034.0,76.0071,76.0821,75.9508,76.0352,57034.0
2024-01-02 12:20:00,81.03,81.07,80.95,81.02,81802.0,76.0352,76.0727,75.9601,76.0258,81802.0
2024-01-02 12:30:00,81.04,81.1,80.98,80.98,71467.0,76.0446,76.1009,75.9883,75.9883,71467.0
2024-01-02 12:40:00,80.98,81.1,80.95,81.08,62693.0,75.9883,76.1009,75.9601,76.0821,62693.0
2024-01-02 12:50:00,81.08,81.32,81.07,81.3,99819.0,76.0821,76.3073,76.0727,76.2886,99819.0
2024-01-02 13:00:00,81.31,81.31,81.2,81.25,75347.0,76.298,76.298,76.1947,76.2417,75347.0
2024-01-02 13:10:00,81.25,81.3,81.19,81.23,65835.0,76.2417,76.2886,76.1854,76.2229,65835.0
2024-01-02 13:20:00,81.23,81.33,81.1,81.28,62021.0,76.2229,76.3167,76.1009,76.2698,62021.0
2024-01-02 13:30:00,81.27,81.37,81.21,81.31,73705.0,76.2604,76.3543,76.2041,76.298,73705.0
2024-01-02 13:40:00,81.32,81.35,81.26,81.32,51292.0,76.3073,76.3355,76.251,76.3073,51292.0
2024-01-02 13:50:00,81.31,81.4,81.21,81.23,73182.0,76.298,76.3824,76.2041,76.2229,73182.0
2024-01-02 14:00:00,81.22,81.33,81.18,81.22,87711.0,76.2135,76.3167,76.176,76.2135,87711.0
2024-01-02 14:10:00,81.21,81.26,81.07,81.13,78058.0,76.2041,76.251,76.0727,76.1291,78058.0
2024-01-02 14:20:00,81.12,81.12,80.98,81.04,80218.0,76.1197,76.1197,75.9883,76.0446,80218.0
2024-01-02 14:30:00,81.04,81.07,80.95,80.98,113872.0,76.0446,76.0727,75.9601,75.9883,113872.0
2024-01-02 14:40:00,80.98,81.1,80.97,80.98,74101.0,75.9883,76.1009,75.9789,75.9883,74101.0
2024-01-02 14:50:00,80.99,81.04,80.92,80.97,74745.0,75.9977,76.0446,75.932,75.9789,74745.0
2024-01-02 15:00:00,80.97,81.03,80.82,80.87,95499.0,75.9789,76.0352,75.8382,75.8851,95499.0
2024-01-02 15:10:00,80.89,80.91,80.73,80.82,110347.0,75.9038,75.9226,75.7537,75.8382,110347.0
2024-01-02 15:20:00,80.82,80.87,80.73,80.75,79855.0,75.8382,75.8851,75.7537,75.7725,79855.0
2024-01-02 15:30:00,80.76,80.76,80.63,80.66,157162.0,75.7819,75.7819,75.6599,75.688,157162.0
2024-01-02 15:40:00,80.66,80.77,80.6,80.72,159188.0,75.688,75.7912,75.6317,75.7443,159188.0
2024-01-02 15:50:00,80.72,80.9,80.69,80.86,654604.0,75.7443,75.9132,75.7162,75.8757,654604.0
2024-01-03 09:30:00,81.4,81.71,81.12,81.49,277380.0,76.3824,76.6733,76.1197,76.4669,277380.0
2024-01-03 09:40:00,81.49,81.63,81.17,81.25,163545.0,76.4669,76.5982,76.1666,76.2417,163545.0
2024-01-03 09:50:00,81.24,81.49,81.24,81.29,94689.0,76.2323,76.4669,76.2323,76.2792,94689.0
2024-01-03 10:00:00,81.29,81.42,81.13,81.19,124998.0,76.2792,76.4012,76.1291,76.1854,124998.0
2024-01-03 10:10:00,81.2,81.33,81.09,81.32,125722.0,76.1947,76.3167,76.0915,76.3073,125722.0
2024-01-03 10:20:00,81.33,81.53,81.31,81.53,117031.0,76.3167,76.5044,76.298,76.5044,117031.0
2024-01-03 10:30:00,81.53,81.7,81.44,81.5,137008.0,76.5044,76.6639,76.4199,76.4762,137008.0
2024-01-03 10:40:00,81.5,81.5,81.21,81.26,88293.0,76.4762,76.4762,76.2041,76.251,88293.0
2024-01-03 10:50:00,81.27,81.28,81.11,81.11,68072.0,76.2604,76.2698,76.1103,76.1103,68072.0
2024-01-03 11:00:00,81.11,81.18,80.88,81.16,170825.0,76.1103,76.176,75.8945,76.1572,170825.0
2024-01-03 11:10:00,81.17,81.19,80.8,80.86,100793.0,76.1666,76.1854,75.8194,75.8757,100793.0
2024-01-03 11:20:00,80.87,81.03,80.79,81.0,101280.0,75.8851,76.0352,75.81,76.0071,101280.0
2024-01-03 11:30:00,80.99,81.03,80.79,80.95,81186.0,75.9977,76.0352,75.81,75.9601,81186.0
2024-01-03 11:40:00,80.94,81.11,80.89,81.09,60695.0,75.9508,76.1103,75.9038,76.0915,60695.0
2024-01-03 11:50:00,81.08,81.25,81.07,81.21,50173.0,76.0821,76.2417,76.0727,76.2041,50173.0
2024-01-03 12:00:00,81.22,81.3,81.1,81.1,67893.0,76.2135,76.2886,76.1009,76.1009,67893.0
2024-01-03 12:10:00,81.09,81.19,81.04,81.05,66777.0,76.0915,76.1854,76.0446,76.054,66777.0
2024-01-03 12:20:00,81.06,81.11,80.95,81.11,73375.0,76.0634,76.1103,75.9601,76.1103,73375.0
2024-01-03 12:30:00,81.12,81.18,81.09,81.14,58338.0,76.1197,76.176,76.0915,76.1384,58338.0
2024-01-03 12:40:00,81.14,81.21,81.1,81.17,40650.0,76.1384,76.2041,76.1009,76.1666,40650.0
2024-01-03 12:50:00,81.17,81.23,81.12,81.22,38685.0,76.1666,76.2229,76.1197,76.2135,38685.0
2024-01-03 13:00:00,81.23,81.32,81.2,81.27,47337.0,76.2229,76.3073,76.1947,76.2604,47337.0
2024-01-03 13:10:00,81.27,81.31,81.19,81.22,53306.0,76.2604,76.298,76.1854,76.2135,53306.0
2024-01-03 13:20:00,81.22,81.22,81.11,81.19,50540.0,76.2135,76.2135,76.1103,76.1854,50540.0
2024-01-03 13:30:00,81.19,81.21,81.09,81.11,43971.0,76.1854,76.2041,76.0915,76.1103,43971.0
2024-01-03 13:40:00,81.11,81.18,81.09,81.14,72482.0,76.1103,76.176,76.0915,76.1384,72482.0
2024-01-03 13:50:00,81.14,81.18,81.09,81.09,36188.0,76.1384,76.176,76.0915,76.0915,36188.0
2024-01-03 14:00:00,81.08,81.17,80.99,81.11,72019.0,76.0821,76.1666,75.9977,76.1103,72019.0
2024-01-03 14:10:00,81.1,81.13,80.97,80.97,96476.0,76.1009,76.1291,75.9789,75.9789,96476.0
2024-01-03 14:20:00,80.98,81.31,80.98,81.3,96450.0,75.9883,76.298,75.9883,76.2886,96450.0
2024-01-03 14:30:00,81.3,81.48,81.22,81.33,80218.0,76.2886,76.4575,76.2135,76.3167,80218.0
2024-01-03 14:40:00,81.34,81.45,81.24,81.24,61745.0,76.3261,76.4293,76.2323,76.2323,61745.0
2024-01-03 14:50:00,81.24,81.32,81.23,81.28,63644.0,76.2323,76.3073,76.2229,76.2698,63644.0
2024-01-03 15:00:00,81.29,81.29,81.06,81.18,91704.0,76.2792,76.2792,76.0634,76.176,91704.0
2024-01-03 15:10:00,81.17,81.19,81.02,81.11,66766.0,76.1666,76.1854,76.0258,76.1103,66766.0
2024-01-03 15:20:00,81.11,81.14,80.99,81.09,85417.0,76.1103,76.1384,75.9977,76.0915,85417.0
2024-01-03 15:30:00,81.08,81.14,81.01,81.02,107831.0,76.0821,76.1384,76.0164,76.0258,107831.0
2024-01-03 15:40:00,81.01,81.05,80.86,80.91,102855.0,76.0164,76.054,75.8757,75.9226,102855.0
2024-01-03 15:50:00,80.9,81.02,80.76,80.87,491565.0,75.9132,76.0258,75.7819,75.8851,491565.0
2024-01-04 09:30:00,80.25,80.64,78.67,79.77,735144.0,75.3033,75.6693,73.8207,74.8529,735144.0
2024-01-04 09:40:00,79.77,80.3,79.46,79.96,314773.0,74.8529,75.3502,74.562,75.0312,314773.0
2024-01-04 09:50:00,79.97,80.15,79.88,80.04,142128.0,75.0406,75.2095,74.9561,75.1062,142128.0
2024-01-04 10:00:00,80.04,80.11,79.86,80.0,122652.0,75.1062,75.1719,74.9373,75.0687,122652.0
2024-01-04 10:10:00,80.0,80.12,79.82,79.92,125585.0,75.0687,75.1813,74.8998,74.9936,125585.0
2024-01-04 10:20:00,79.91,80.27,79.88,80.24,212015.0,74.9843,75.3221,74.9561,75.2939,212015.0
2024-01-04 10:30:00,80.23,80.48,80.12,80.4,201294.0,75.2845,75.5191,75.1813,75.444,201294.0
2024-01-04 10:40:00,80.41,80.48,80.31,80.42,104402.0,75.4534,75.5191,75.3596,75.4628,104402.0
2024-01-04 10:50:00,80.4,80.73,80.29,80.71,130651.0,75.444,75.7537,75.3408,75.7349,130651.0
2024-01-04 11:00:00,80.71,80.74,80.48,80.53,111095.0,75.7349,75.7631,75.5191,75.566,111095.0
2024-01-04 11:10:00,80.53,80.82,80.53,80.75,105744.0,75.566,75.8382,75.566,75.7725,105744.0
2024-01-04 11:20:00,80.74,80.87,80.71,80.8,80351.0,75.7631,75.8851,75.7349,75.8194,80351.0
2024-01-04 11:30:00,80.8,80.92,80.78,80.84,52257.0,75.8194,75.932,75.8006,75.8569,52257.0
2024-01-04 11:40:00,80.84,80.84,80.57,80.6,85417.0,75.8569,75.8569,75.6036,75.6317,85417.0
2024-01-04 11:50:00,80.61,80.91,80.59,80.83,85176.0,75.6411,75.9226,75.6223,75.8475,85176.0
2024-01-04 12:00:00,80.83,80.84,80.66,80.68,86399.0,75.8475,75.8569,75.688,75.7068,86399.0
2024-01-04 12:10:00,80.67,80.82,80.66,80.71,146680.0,75.6974,75.8382,75.688,75.7349,146680.0
2024-01-04 12:20:00,80.72,80.73,80.65,80.69,78701.0,75.7443,75.7537,75.6786,75.7162,78701.0
2024-01-04 12:30:00,80.69,80.74,80.59,80.67,90607.0,75.7162,75.7631,75.6223,75.6974,90607.0
2024-01-04 12:40:00,80.66,80.79,80.65,80.73,75834.0,75.688,75.81,75.6786,75.7537,75834.0
2024-01-04 12:50:00,80.73,80.73,80.6,80.63,77049.0,75.7537,75.7537,75.6317,75.6599,77049.0
2024-01-04 13:00:00,80.62,80.8,80.6,80.76,98183.0,75.6505,75.8194,75.6317,75.7819,98183.0
2024-01-04 13:10:00,80.74,80.77,80.57,80.63,90821.0,75.7631,75.7912,75.6036,75.6599,90821.0
2024-01-04 13:20:00,80.63,80.73,80.57,80.66,71275.0,75.6599,75.7537,75.6036,75.688,71275.0
2024-01-04 13:30:00,80.66,80.8,80.58,80.7,109349.0,75.688,75.8194,75.613,75.7256,109349.0
2024-01-04 13:40:00,80.72,80.72,80.61,80.63,78907.0,75.7443,75.7443,75.6411,75.6599,78907.0
2024-01-04 13:50:00,80.63,80.74,80.63,80.7,82190.0,75.6599,75.7631,75.6599,75.7256,82190.0
2024-01-04 14:00:00,80.7,80.72,80.53,80.58,87869.0,75.7256,75.7443,75.566,75.613,87869.0
2024-01-04 14:10:00,80.58,80.67,80.58,80.62,72341.0,75.613,75.6974,75.613,75.6505,72341.0
2024-01-04 14:20:00,80.63,80.66,80.59,80.65,65197.0,75.6599,75.688,75.6223,75.6786,65197.0
2024-01-04 14:30:00,80.64,80.68,80.61,80.65,60241.0,75.6693,75.7068,75.6411,75.6786,60241.0
2024-01-04 14:40:00,80.65,80.77,80.64,80.77,89790.0,75.6786,75.7912,75.6693,75.7912,89790.0
2024-01-04 14:50:00,80.77,80.8,80.68,80.72,66594.0,75.7912,75.8194,75.7068,75.7443,66594.0
2024-01-04 15:00:00,80.71,80.75,80.64,80.7,102643.0,75.7349,75.7725,75.6693,75.7256,102643.0
2024-01-04 15:10:00,80.7,80.72,80.56,80.68,109429.0,75.7256,75.7443,75.5942,75.7068,109429.0
2024-01-04 15:20:00,80.69,80.75,80.62,80.75,88912.0,75.7162,75.7725,75.6505,75.7725,88912.0
2024-01-04 15:30:00,80.75,80.75,80.58,80.69,133553.0,75.7725,75.7725,75.613,75.7162,133553.0
2024-01-04 15:40:00,80.69,80.75,80.67,80.69,170095.0,75.7162,75.7725,75.6974,75.7162,170095.0
2024-01-04 15:50:00,80.71,80.72,80.52,80.52,669967.0,75.7349,75.7443,75.5567,75.5567,669967.0
2024-01-05 09:30:00,80.62,81.66,80.56,81.35,346474.0,75.6505,76.6264,75.5942,76.3355,346474.0
2024-01-05 09:40:00,81.36,81.55,81.12,81.23,273665.0,76.3449,76.5232,76.1197,76.2229,273665.0
2024-01-05 09:50:00,81.22,81.58,81.2,81.4,245576.0,76.2135,76.5513,76.1947,76.3824,245576.0
2024-01-05 10:00:00,81.41,81.61,81.32,81.51,180693.0,76.3918,76.5795,76.3073,76.4856,180693.0
2024-01-05 10:10:00,81.51,81.66,81.27,81.58,169896.0,76.4856,76.6264,76.2604,76.5513,169896.0
2024-01-05 10:20:00,81.58,81.73,81.42,81.57,139860.0,76.5513,76.6921,76.4012,76.5419,139860.0
2024-01-05 10:30:00,81.57,81.88,81.55,81.58,247980.0,76.5419,76.8328,76.5232,76.5513,247980.0
2024-01-05 10:40:00,81.58,82.12,81.57,82.0,234113.0,76.5513,77.058,76.5419,76.9454,234113.0
2024-01-05 10:50:00,81.99,82.12,81.93,82.04,175939.0,76.936,77.058,76.8797,76.983,175939.0
2024-01-05 11:00:00,82.04,82.15,81.93,82.09,151795.0,76.983,77.0862,76.8797,77.0299,151795.0
2024-01-05 11:10:00,82.11,82.16,82.02,82.13,77665.0,77.0486,77.0956,76.9642,77.0674,77665.0
2024-01-05 11:20:00,82.14,82.17,81.81,81.94,170259.0,77.0768,77.1049,76.7671,76.8891,170259.0
2024-01-05 11:30:00,81.93,81.95,81.69,81.72,124004.0,76.8797,76.8985,76.6545,76.6827,124004.0
2024-01-05 11:40:00,81.72,81.9,81.69,81.82,140150.0,76.6827,76.8516,76.6545,76.7765,140150.0
2024-01-05 11:50:00,81.83,81.83,81.65,81.67,56606.0,76.7859,76.7859,76.617,76.6358,56606.0
2024-01-05 12:00:00,81.68,81.79,81.63,81.65,68781.0,76.6451,76.7484,76.5982,76.617,68781.0
2024-01-05 12:10:00,81.63,81.76,81.6,81.73,69251.0,76.5982,76.7202,76.5701,76.6921,69251.0
2024-01-05 12:20:00,81.73,81.83,81.61,81.63,113452.0,76.6921,76.7859,76.5795,76.5982,113452.0
2024-01-05 12:30:00,81.63,81.66,81.43,81.43,66041.0,76.5982,76.6264,76.4106,76.4106,66041.0
2024-01-05 12:40:00,81.43,81.57,81.41,81.51,57083.0,76.4106,76.5419,76.3918,76.4856,57083.0
2024-01-05 12:50:00,81.52,81.55,81.43,81.45,85803.0,76.495,76.5232,76.4106,76.4293,85803.0
2024-01-05 13:00:00,81.45,81.51,81.38,81.38,237677.0,76.4293,76.4856,76.3636,76.3636,237677.0
2024-01-05 13:10:00,81.37,81.4,81.31,81.36,87704.0,76.3543,76.3824,76.298,76.3449,87704.0
2024-01-05 13:20:00,81.37,81.56,81.37,81.56,89965.0,76.3543,76.5325,76.3543,76.5325,89965.0
2024-01-05 13:30:00,81.55,81.69,81.54,81.67,100881.0,76.5232,76.6545,76.5138,76.6358,100881.0
2024-01-05 13:40:00,81.67,81.72,81.65,81.67,82154.0,76.6358,76.6827,76.617,76.6358,82154.0
2024-01-05 13:50:00,81.67,81.69,81.59,81.64,68877.0,76.6358,76.6545,76.5607,76.6076,68877.0
2024-01-05 14:00:00,81.65,81.69,81.57,81.59,110039.0,76.617,76.6545,76.5419,76.5607,110039.0
2024-01-05 14:10:00,81.59,81.68,81.56,81.61,101147.0,76.5607,76.6451,76.5325,76.5795,101147.0
2024-01-05 14:20:00,81.61,81.63,81.51,81.56,84902.0,76.5795,76.5982,76.4856,76.5325,84902.0
2024-01-05 14:30:00,81.56,81.62,81.43,81.43,69289.0,76.5325,76.5888,76.4106,76.4106,69289.0
2024-01-05 14:40:00,81.43,81.46,81.32,81.37,68016.0,76.4106,76.4387,76.3073,76.3543,68016.0
2024-01-05 14:50:00,81.36,81.37,81.26,81.29,78800.0,76.3449,76.3543,76.251,76.2792,78800.0
2024-01-05 15:00:00,81.29,81.38,81.26,81.35,82204.0,76.2792,76.3636,76.251,76.3355,82204.0
2024-01-05 15:10:00,81.35,81.45,81.29,81.38,118731.0,76.3355,76.4293,76.2792,76.3636,118731.0
2024-01-05 15:20:00,81.38,81.38,81.25,81.31,137130.0,76.3636,76.3636,76.2417,76.298,137130.0
2024-01-05 15:30:00,81.31,81.32,81.12,81.17,178549.0,76.298,76.3073,76.1197,76.1666,178549.0
2024-01-05 15:40:00,81.18,81.35,81.17,81.25,184906.0,76.176,76.3355,76.1666,76.2417,184906.0
2024-01-05 15:50:00,81.25,81.39,81.12,81.39,828852.0,76.2417,76.373,76.1197,76.373,828852.0
2024-01-08 09:30:00,82.25,83.25,81.75,82.55,548711.0,77.18,78.1184,76.7108,77.4615,548711.0
2024-01-08 09:40:00,82.59,82.59,82.09,82.34,185808.0,77.4991,77.4991,77.0299,77.2645,185808.0
2024-01-08 09:50:00,82.32,82.35,81.9,82.02,168523.0,77.2457,77.2738,76.8516,76.9642,168523.0
2024-01-08 10:00:00,82.0,82.16,81.84,82.0,233195.0,76.9454,77.0956,76.7953,76.9454,233195.0
2024-01-08 10:10:00,82.0,82.38,82.0,82.38,112641.0,76.9454,77.302,76.9454,77.302,112641.0
2024-01-08 10:20:00,82.37,82.59,82.3,82.44,180456.0,77.2926,77.4991,77.2269,77.3583,180456.0
2024-01-08 10:30:00,82.44,82.7,82.42,82.63,118219.0,77.3583,77.6023,77.3395,77.5366,118219.0
2024-01-08 10:40:00,82.62,82.7,82.4,82.7,155750.0,77.5272,77.6023,77.3208,77.6023,155750.0
2024-01-08 10:50:00,82.7,82.71,78.85,80.02,1589065.0,77.6023,77.6117,73.9896,75.0875,1589065.0
2024-01-08 11:00:00,80.02,80.04,79.08,79.62,641518.0,75.0875,75.1062,74.2054,74.7121,641518.0
2024-01-08 11:10:00,79.62,80.09,79.5,79.93,271549.0,74.7121,75.1532,74.5995,75.003,271549.0
2024-01-08 11:20:00,79.95,80.72,79.94,80.71,201841.0,75.0218,75.7443,75.0124,75.7349,201841.0
2024-01-08 11:30:00,80.74,80.85,80.61,80.73,195027.0,75.7631,75.8663,75.6411,75.7537,195027.0
2024-01-08 11:40:00,80.73,80.98,80.69,80.77,158949.0,75.7537,75.9883,75.7162,75.7912,158949.0
2024-01-08 11:50:00,80.75,80.93,80.62,80.63,118144.0,75.7725,75.9414,75.6505,75.6599,118144.0
2024-01-08 12:00:00,80.64,80.73,80.46,80.52,137043.0,75.6693,75.7537,75.5004,75.5567,137043.0
2024-01-08 12:10:00,80.52,80.56,80.43,80.47,145577.0,75.5567,75.5942,75.4722,75.5097,145577.0
2024-01-08 12:20:00,80.48,80.56,80.41,80.41,146049.0,75.5191,75.5942,75.4534,75.4534,146049.0
2024-01-08 12:30:00,80.41,80.66,80.2,80.66,104996.0,75.4534,75.688,75.2564,75.688,104996.0
2024-01-08 12:40:00,80.66,80.69,80.44,80.45,80932.0,75.688,75.7162,75.4816,75.491,80932.0
2024-01-08 12:50:00,80.42,80.61,80.42,80.53,87664.0,75.4628,75.6411,75.4628,75.566,87664.0
2024-01-08 13:00:00,80.53,80.59,80.4,80.52,85029.0,75.566,75.6223,75.444,75.5567,85029.0
2024-01-08 13:10:00,80.52,80.52,80.27,80.27,81764.0,75.5567,75.5567,75.3221,75.3221,81764.0
2024-01-08 13:20:00,80.27,80.57,80.26,80.51,53626.0,75.3221,75.6036,75.3127,75.5473,53626.0
2024-01-08 13:30:00,80.5,80.57,80.47,80.55,88509.0,75.5379,75.6036,75.5097,75.5848,88509.0
2024-01-08 13:40:00,80.53,80.53,80.35,80.45,75872.0,75.566,75.566,75.3971,75.491,75872.0
2024-01-08 13:50:00,80.45,80.46,80.32,80.42,68685.0,75.491,75.5004,75.369,75.4628,68685.0
2024-01-08 14:00:00,80.42,80.48,80.32,80.4,70880.0,75.4628,75.5191,75.369,75.444,70880.0
2024-01-08 14:10:00,80.4,80.69,80.39,80.67,107693.0,75.444,75.7162,75.4347,75.6974,107693.0
2024-01-08 14:20:00,80.67,80.78,80.56,80.73,84614.0,75.6974,75.8006,75.5942,75.7537,84614.0
2024-01-08 14:30:00,80.74,80.86,80.73,80.77,145399.0,75.7631,75.8757,75.7537,75.7912,145399.0
2024-01-08 14:40:00,80.77,80.91,80.75,80.9,141075.0,75.7912,75.9226,75.7725,75.9132,141075.0
2024-01-08 14:50:00,80.91,80.96,80.79,80.93,126839.0,75.9226,75.9695,75.81,75.9414,126839.0
2024-01-08 15:00:00,80.93,80.94,80.63,80.66,121114.0,75.9414,75.9508,75.6599,75.688,121114.0
2024-01-08 15:10:00,80.66,80.78,80.63,80.72,109938.0,75.688,75.8006,75.6599,75.7443,109938.0
2024-01-08 15:20:00,80.71,80.82,80.68,80.68,105227.0,75.7349,75.8382,75.7068,75.7068,105227.0
2024-01-08 15:30:00,80.68,80.79,80.63,80.78,246744.0,75.7068,75.81,75.6599,75.8006,246744.0
2024-01-08 15:40:00,80.78,80.83,80.56,80.57,275496.0,75.8006,75.8475,75.5942,75.6036,275496.0
2024-01-08 15:50:00,80.56,80.78,80.47,80.66,1064667.0,75.5942,75.8006,75.5097,75.688,1064667.0
2024-01-09 09:30:00,80.55,80.64,80.06,80.44,423174.0,75.5848,75.6693,75.125,75.4816,423174.0
2024-01-09 09:40:00,80.44,80.76,80.27,80.74,162245.0,75.4816,75.7819,75.3221,75.7631,162245.0
2024-01-09 09:50:00,80.73,80.94,80.6,80.89,119902.0,75.7537,75.9508,75.6317,75.9038,119902.0
2024-01-09 10:00:00,80.9,81.03,80.67,80.72,174885.0,75.9132,76.0352,75.6974,75.7443,174885.0
2024-01-09 10:10:00,80.7,80.74,80.51,80.52,152801.0,75.7256,75.7631,75.5473,75.5567,152801.0
2024-01-09 10:20:00,80.5,80.55,80.38,80.45,132202.0,75.5379,75.5848,75.4253,75.491,132202.0
2024-01-09 10:30:00,80.45,80.48,80.23,80.33,110070.0,75.491,75.5191,75.2845,75.3784,110070.0
2024-01-09 10:40:00,80.32,80.61,80.28,80.61,107575.0,75.369,75.6411,75.3314,75.6411,107575.0
2024-01-09 10:50:00,80.6,80.67,80.53,80.53,102008.0,75.6317,75.6974,75.566,75.566,102008.0
2024-01-09 11:00:00,80.53,80.6,80.46,80.55,73675.0,75.566,75.6317,75.5004,75.5848,73675.0
2024-01-09 11:10:00,80.54,80.59,80.46,80.55,68804.0,75.5754,75.6223,75.5004,75.5848,68804.0
2024-01-09 11:20:00,80.55,80.57,80.46,80.56,66453.0,75.5848,75.6036,75.5004,75.5942,66453.0
2024-01-09 11:30:00,80.56,80.6,80.44,80.46,91401.0,75.5942,75.6317,75.4816,75.5004,91401.0
2024-01-09 11:40:00,80.46,80.61,80.4,80.61,89796.0,75.5004,75.6411,75.444,75.6411,89796.0
2024-01-09 11:50:00,80.6,80.6,80.44,80.49,75146.0,75.6317,75.6317,75.4816,75.5285,75146.0
2024-01-09 12:00:00,80.5,80.66,80.43,80.6,78661.0,75.5379,75.688,75.4722,75.6317,78661.0
2024-01-09 12:10:00,80.59,80.66,80.54,80.57,108237.0,75.6223,75.688,75.5754,75.6036,108237.0
2024-01-09 12:20:00,80.56,80.65,80.53,80.63,88969.0,75.5942,75.6786,75.566,75.6599,88969.0
2024-01-09 12:30:00,80.63,80.89,80.63,80.88,72644.0,75.6599,75.9038,75.6599,75.8945,72644.0
2024-01-09 12:40:00,80.88,80.89,80.75,80.77,48496.0,75.8945,75.9038,75.7725,75.7912,48496.0
2024-01-09 12:50:00,80.77,80.8,80.72,80.77,63623.0,75.7912,75.8194,75.7443,75.7912,63623.0
2024-01-09 13:00:00,80.78,80.79,80.61,80.62,53747.0,75.8006,75.81,75.6411,75.6505,53747.0
2024-01-09 13:10:00,80.63,80.69,80.57,80.57,71296.0,75.6599,75.7162,75.6036,75.6036,71296.0
2024-01-09 13:20:00,80.57,80.62,80.5,80.59,61708.0,75.6036,75.6505,75.5379,75.6223,61708.0
2024-01-09 13:30:00,80.58,80.58,80.47,80.55,58109.0,75.613,75.613,75.5097,75.5848,58109.0
2024-01-09 13:40:00,80.55,80.62,80.47,80.59,57283.0,75.5848,75.6505,75.5097,75.6223,57283.0
2024-01-09 13:50:00,80.61,80.71,80.6,80.71,61809.0,75.6411,75.7349,75.6317,75.7349,61809.0
2024-01-09 14:00:00,80.71,80.73,80.58,80.68,58476.0,75.7349,75.7537,75.613,75.7068,58476.0
2024-01-09 14:10:00,80.68,80.76,80.64,80.75,44538.0,75.7068,75.7819,75.6693,75.7725,44538.0
2024-01-09 14:20:00,80.76,80.78,80.62,80.62,52982.0,75.7819,75.8006,75.6505,75.6505,52982.0
2024-01-09 14:30:00,80.63,80.66,80.52,80.59,87182.0,75.6599,75.688,75.5567,75.6223,87182.0
2024-01-09 14:40:00,80.59,80.6,80.47,80.6,81609.0,75.6223,75.6317,75.5097,75.6317,81609.0
2024-01-09 14:50:00,80.6,80.63,80.54,80.58,53114.0,75.6317,75.6599,75.5754,75.613,53114.0
2024-01-09 15:00:00,80.58,80.58,80.38,80.44,107343.0,75.613,75.613,75.4253,75.4816,107343.0
2024-01-09 15:10:00,80.44,80.54,80.43,80.45,99086.0,75.4816,75.5754,75.4722,75.491,99086.0
2024-01-09 15:20:00,80.45,80.5,80.42,80.45,104792.0,75.491,75.5379,75.4628,75.491,104792.0
2024-01-09 15:30:00,80.45,80.54,80.42,80.54,129568.0,75.491,75.5754,75.4628,75.5754,129568.0
2024-01-09 15:40:00,80.54,80.55,80.38,80.39,186240.0,75.5754,75.5848,75.4253,75.4347,186240.0
2024-01-09 15:50:00,80.39,80.53,80.27,80.39,591488.0,75.4347,75.566,75.3221,75.4347,591488.0
2024-01-10 09:30:00,80.05,80.31,79.86,80.22,234189.0,75.1156,75.3596,74.9373,75.2751,234189.0
2024-01-10 09:40:00,80.22,80.33,79.79,79.81,255883.0,75.2751,75.3784,74.8716,74.8904,255883.0
2024-01-10 09:50:00,79.83,80.0,79.67,79.88,140363.0,74.9092,75.0687,74.759,74.9561,140363.0
2024-01-10 10:00:00,79.89,79.99,79.6,79.66,200816.0,74.9655,75.0593,74.6934,74.7497,200816.0
2024-01-10 10:10:00,79.65,79.67,79.49,79.53,188893.0,74.7403,74.759,74.5901,74.6277,188893.0
2024-01-10 10:20:00,79.53,79.74,79.44,79.51,130983.0,74.6277,74.8247,74.5432,74.6089,130983.0
2024-01-10 10:30:00,79.5,79.69,79.39,79.58,133096.0,74.5995,74.7778,74.4963,74.6746,133096.0
2024-01-10 10:40:00,79.58,79.62,79.35,79.42,130395.0,74.6746,74.7121,74.4588,74.5245,130395.0
2024-01-10 10:50:00,79.43,79.44,79.31,79.41,113227.0,74.5338,74.5432,74.4212,74.5151,113227.0
2024-01-10 11:00:00,79.41,79.43,79.22,79.34,104575.0,74.5151,74.5338,74.3368,74.4494,104575.0
2024-01-10 11:10:00,79.34,79.42,79.14,79.4,164391.0,74.4494,74.5245,74.2617,74.5057,164391.0
2024-01-10 11:20:00,79.4,79.43,79.24,79.25,96034.0,74.5057,74.5338,74.3556,74.3649,96034.0
2024-01-10 11:30:00,79.25,79.42,79.21,79.3,99919.0,74.3649,74.5245,74.3274,74.4119,99919.0
2024-01-10 11:40:00,79.3,79.36,79.26,79.29,104038.0,74.4119,74.4682,74.3743,74.4025,104038.0
2024-01-10 11:50:00,79.29,79.29,79.22,79.26,109962.0,74.4025,74.4025,74.3368,74.3743,109962.0
2024-01-10 12:00:00,79.25,79.26,79.16,79.22,145779.0,74.3649,74.3743,74.2805,74.3368,145779.0
2024-01-10 12:10:00,79.22,79.23,79.11,79.13,95053.0,74.3368,74.3462,74.2336,74.2523,95053.0
2024-01-10 12:20:00,79.13,79.18,79.06,79.09,288068.0,74.2523,74.2993,74.1866,74.2148,288068.0
2024-01-10 12:30:00,79.09,79.12,78.97,79.0,164669.0,74.2148,74.2429,74.1022,74.1303,164669.0
2024-01-10 12:40:00,79.01,79.1,78.96,79.01,311530.0,74.1397,74.2242,74.0928,74.1397,311530.0
2024-01-10 12:50:00,79.01,79.03,78.81,78.83,178007.0,74.1397,74.1585,73.9521,73.9708,178007.0
2024-01-10 13:00:00,78.83,78.99,78.76,78.95,185250.0,73.9708,74.121,73.9051,74.0834,185250.0
2024-01-10 13:10:00,78.94,78.94,78.78,78.86,78155.0,74.074,74.074,73.9239,73.999,78155.0
2024-01-10 13:20:00,78.86,78.86,78.77,78.81,85964.0,73.999,73.999,73.9145,73.9521,85964.0
2024-01-10 13:30:00,78.82,78.91,78.72,78.79,102480.0,73.9614,74.0459,73.8676,73.9333,102480.0
2024-01-10 13:40:00,78.8,78.98,78.76,78.98,102618.0,73.9427,74.1116,73.9051,74.1116,102618.0
2024-01-10 13:50:00,78.98,79.04,78.92,79.03,109833.0,74.1116,74.1679,74.0553,74.1585,109833.0
2024-01-10 14:00:00,79.03,79.11,78.96,78.98,203334.0,74.1585,74.2336,74.0928,74.1116,203334.0
2024-01-10 14:10:00,78.98,79.2,78.97,79.16,180702.0,74.1116,74.318,74.1022,74.2805,180702.0
2024-01-10 14:20:00,79.16,79.24,79.08,79.24,96513.0,74.2805,74.3556,74.2054,74.3556,96513.0
2024-01-10 14:30:00,79.25,79.29,79.18,79.27,101337.0,74.3649,74.4025,74.2993,74.3837,101337.0
2024-01-10 14:40:00,79.27,79.27,79.17,79.18,77411.0,74.3837,74.3837,74.2899,74.2993,77411.0
2024-01-10 14:50:00,79.19,79.35,79.18,79.33,109074.0,74.3086,74.4588,74.2993,74.44,109074.0
2024-01-10 15:00:00,79.33,79.37,79.26,79.27,144309.0,74.44,74.4775,74.3743,74.3837,144309.0
2024-01-10 15:10:00,79.28,79.32,79.18,79.21,166561.0,74.3931,74.4306,74.2993,74.3274,166561.0
2024-01-10 15:20:00,79.22,79.25,79.11,79.17,116701.0,74.3368,74.3649,74.2336,74.2899,116701.0
2024-01-10 15:30:00,79.17,79.32,79.14,79.24,192562.0,74.2899,74.4306,74.2617,74.3556,192562.0
2024-01-10 15:40:00,79.24,79.25,79.12,79.13,255928.0,74.3556,74.3649,74.2429,74.2523,255928.0
2024-01-10 15:50:00,79.12,79.26,79.1,79.24,729711.0,74.2429,74.3743,74.2242,74.3556,729711.0
2024-01-11 09:30:00,79.37,79.47,78.86,78.87,649064.0,74.4775,74.5714,73.999,74.0084,649064.0
2024-01-11 09:40:00,78.87,79.3,78.86,79.1,198154.0,74.0084,74.4119,73.999,74.2242,198154.0
2024-01-11 09:50:00,79.1,79.27,78.83,79.11,214895.0,74.2242,74.3837,73.9708,74.2336,214895.0
2024-01-11 10:00:00,79.11,79.14,78.84,78.9,172904.0,74.2336,74.2617,73.9802,74.0365,172904.0
2024-01-11 10:10:00,78.89,78.98,78.73,78.88,206452.0,74.0271,74.1116,73.877,74.0177,206452.0
2024-01-11 10:20:00,78.88,78.98,78.83,78.92,110011.0,74.0177,74.1116,73.9708,74.0553,110011.0
2024-01-11 10:30:00,78.92,78.94,78.75,78.94,279228.0,74.0553,74.074,73.8958,74.074,279228.0
2024-01-11 10:40:00,78.94,78.94,78.83,78.92,110337.0,74.074,74.074,73.9708,74.0553,110337.0
2024-01-11 10:50:00,78.9,78.94,78.83,78.88,83346.0,74.0365,74.074,73.9708,74.0177,83346.0
2024-01-11 11:00:00,78.88,78.95,78.87,78.95,50402.0,74.0177,74.0834,74.0084,74.0834,50402.0
2024-01-11 11:10:00,78.95,78.97,78.81,78.91,90415.0,74.0834,74.1022,73.9521,74.0459,90415.0
2024-01-11 11:20:00,78.9,79.02,78.89,78.98,68959.0,74.0365,74.1491,74.0271,74.1116,68959.0
2024-01-11 11:30:00,78.97,78.99,78.78,78.78,64229.0,74.1022,74.121,73.9239,73.9239,64229.0
2024-01-11 11:40:00,78.77,78.97,78.73,78.91,71034.0,73.9145,74.1022,73.877,74.0459,71034.0
2024-01-11 11:50:00,78.91,78.95,78.85,78.92,62244.0,74.0459,74.0834,73.9896,74.0553,62244.0
2024-01-11 12:00:00,78.92,79.04,78.82,78.94,399868.0,74.0553,74.1679,73.9614,74.074,399868.0
2024-01-11 12:10:00,78.95,79.01,78.87,78.89,68788.0,74.0834,74.1397,74.0084,74.0271,68788.0
2024-01-11 12:20:00,78.89,78.96,78.86,78.88,68051.0,74.0271,74.0928,73.999,74.0177,68051.0
2024-01-11 12:30:00,78.89,78.92,78.85,78.91,60319.0,74.0271,74.0553,73.9896,74.0459,60319.0
2024-01-11 12:40:00,78.91,79.02,78.9,78.97,58816.0,74.0459,74.1491,74.0365,74.1022,58816.0
2024-01-11 12:50:00,78.98,79.05,78.96,79.05,47040.0,74.1116,74.1773,74.0928,74.1773,47040.0
2024-01-11 13:00:00,79.05,79.08,79.0,79.04,47054.0,74.1773,74.2054,74.1303,74.1679,47054.0
2024-01-11 13:10:00,79.05,79.06,78.88,78.9,71578.0,74.1773,74.1866,74.0177,74.0365,71578.0
2024-01-11 13:20:00,78.89,78.99,78.87,78.94,89563.0,74.0271,74.121,74.0084,74.074,89563.0
2024-01-11 13:30:00,78.95,78.96,78.84,78.9,102738.0,74.0834,74.0928,73.9802,74.0365,102738.0
2024-01-11 13:40:00,78.9,78.95,78.83,78.89,107697.0,74.0365,74.0834,73.9708,74.0271,107697.0
2024-01-11 13:50:00,78.89,79.07,78.88,79.06,71376.0,74.0271,74.196,74.0177,74.1866,71376.0
2024-01-11 14:00:00,79.06,79.16,79.05,79.11,65578.0,74.1866,74.2805,74.1773,74.2336,65578.0
2024-01-11 14:10:00,79.12,79.21,79.11,79.17,58964.0,74.2429,74.3274,74.2336,74.2899,58964.0
2024-01-11 14:20:00,79.17,79.25,79.13,79.24,65923.0,74.2899,74.3649,74.2523,74.3556,65923.0
2024-01-11 14:30:00,79.25,79.26,79.17,79.19,70201.0,74.3649,74.3743,74.2899,74.3086,70201.0
2024-01-11 14:40:00,79.19,79.27,79.13,79.19,86245.0,74.3086,74.3837,74.2523,74.3086,86245.0
2024-01-11 14:50:00,79.19,79.23,79.17,79.17,80484.0,74.3086,74.3462,74.2899,74.2899,80484.0
2024-01-11 15:00:00,79.18,79.2,79.02,79.07,81472.0,74.2993,74.318,74.1491,74.196,81472.0
2024-01-11 15:10:00,79.07,79.08,78.91,78.95,117148.0,74.196,74.2054,74.0459,74.0834,117148.0
2024-01-11 15:20:00,78.96,79.01,78.87,78.89,149128.0,74.0928,74.1397,74.0084,74.0271,149128.0
2024-01-11 15:30:00,78.88,78.92,78.8,78.84,233772.0,74.0177,74.0553,73.9427,73.9802,233772.0
2024-01-11 15:40:00,78.83,78.93,78.78,78.89,325623.0,73.9708,74.0647,73.9239,74.0271,325623.0
2024-01-11 15:50:00,78.88,78.96,78.73,78.91,969486.0,74.0177,74.0928,73.877,74.0459,969486.0
2024-01-12 09:30:00,77.6,78.28,77.05,77.3,645249.0,72.8166,73.4547,72.3005,72.5351,645249.0
2024-01-12 09:40:00,77.31,77.43,76.26,76.59,529318.0,72.5445,72.6571,71.5592,71.8689,529318.0
2024-01-12 09:50:00,76.57,76.81,76.18,76.2,455238.0,71.8501,72.0753,71.4842,71.5029,455238.0
2024-01-12 10:00:00,76.22,76.48,75.75,76.45,523514.0,71.5217,71.7657,71.0807,71.7375,523514.0
2024-01-12 10:10:00,76.45,76.72,76.22,76.33,236134.0,71.7375,71.9909,71.5217,71.6249,236134.0
2024-01-12 10:20:00,76.36,76.39,76.02,76.03,231858.0,71.6531,71.6812,71.334,71.3434,231858.0
2024-01-12 10:30:00,76.04,76.29,75.95,76.27,185755.0,71.3528,71.5874,71.2684,71.5686,185755.0
2024-01-12 10:40:00,76.26,76.47,76.18,76.46,138914.0,71.5592,71.7563,71.4842,71.7469,138914.0
2024-01-12 10:50:00,76.46,76.49,76.19,76.35,145396.0,71.7469,71.7751,71.4936,71.6437,145396.0
2024-01-12 11:00:00,76.35,76.49,76.29,76.37,125597.0,71.6437,71.7751,71.5874,71.6625,125597.0
2024-01-12 11:10:00,76.37,76.4,76.14,76.18,143900.0,71.6625,71.6906,71.4466,71.4842,143900.0
2024-01-12 11:20:00,76.18,76.44,76.14,76.31,159690.0,71.4842,71.7281,71.4466,71.6062,159690.0
2024-01-12 11:30:00,76.32,76.47,76.07,76.11,159120.0,71.6155,71.7563,71.381,71.4185,159120.0
2024-01-12 11:40:00,76.11,76.31,76.0,76.21,145102.0,71.4185,71.6062,71.3153,71.5123,145102.0
2024-01-12 11:50:00,76.23,76.52,76.23,76.5,127200.0,71.5311,71.8032,71.5311,71.7844,127200.0
2024-01-12 12:00:00,76.5,76.73,76.49,76.69,117068.0,71.7844,72.0003,71.7751,71.9627,117068.0
2024-01-12 12:10:00,76.7,77.01,76.69,76.94,127615.0,71.9721,72.263,71.9627,72.1973,127615.0
2024-01-12 12:20:00,76.95,77.24,76.94,77.2,181932.0,72.2067,72.4788,72.1973,72.4413,181932.0
2024-01-12 12:30:00,77.19,77.19,76.86,76.88,146396.0,72.4319,72.4319,72.1223,72.141,146396.0
2024-01-12 12:40:00,76.87,76.96,76.84,76.96,85619.0,72.1316,72.2161,72.1035,72.2161,85619.0
2024-01-12 12:50:00,76.95,76.95,76.8,76.87,63179.0,72.2067,72.2067,72.066,72.1316,63179.0
2024-01-12 13:00:00,76.87,76.99,76.86,76.98,87128.0,72.1316,72.2442,72.1223,72.2349,87128.0
2024-01-12 13:10:00,76.98,77.07,76.98,77.0,69234.0,72.2349,72.3193,72.2349,72.2536,69234.0
2024-01-12 13:20:00,76.99,77.11,76.99,77.08,74269.0,72.2442,72.3568,72.2442,72.3287,74269.0
2024-01-12 13:30:00,77.08,77.19,77.07,77.12,99563.0,72.3287,72.4319,72.3193,72.3662,99563.0
2024-01-12 13:40:00,77.12,77.16,77.04,77.09,54822.0,72.3662,72.4038,72.2912,72.3381,54822.0
2024-01-12 13:50:00,77.09,77.14,76.97,77.06,77460.0,72.3381,72.385,72.2255,72.3099,77460.0
2024-01-12 14:00:00,77.06,77.16,77.03,77.14,59093.0,72.3099,72.4038,72.2818,72.385,59093.0
2024-01-12 14:10:00,77.14,77.24,77.1,77.21,106664.0,72.385,72.4788,72.3475,72.4507,106664.0
2024-01-12 14:20:00,77.21,77.22,77.05,77.06,62277.0,72.4507,72.4601,72.3005,72.3099,62277.0
2024-01-12 14:30:00,77.04,77.07,76.86,76.88,92419.0,72.2912,72.3193,72.1223,72.141,92419.0
2024-01-12 14:40:00,76.87,76.9,76.7,76.75,103669.0,72.1316,72.1598,71.9721,72.019,103669.0
2024-01-12 14:50:00,76.75,76.83,76.74,76.77,69787.0,72.019,72.0941,72.0097,72.0378,69787.0
2024-01-12 15:00:00,76.76,76.85,76.71,76.75,98048.0,72.0284,72.1129,71.9815,72.019,98048.0
2024-01-12 15:10:00,76.75,76.81,76.64,76.66,89647.0,72.019,72.0753,71.9158,71.9346,89647.0
2024-01-12 15:20:00,76.67,76.76,76.65,76.73,103028.0,71.944,72.0284,71.9252,72.0003,103028.0
2024-01-12 15:30:00,76.73,76.78,76.66,76.73,246864.0,72.0003,72.0472,71.9346,72.0003,246864.0
2024-01-12 15:40:00,76.73,76.73,76.65,76.67,233131.0,72.0003,72.0003,71.9252,71.944,233131.0
2024-01-12 15:50:00,76.67,76.71,76.53,76.57,1175953.0,71.944,71.9815,71.8126,71.8501,1175953.0
2024-01-16 09:30:00,76.65,76.9,76.14,76.42,340278.0,71.9252,72.1598,71.4466,71.7094,340278.0
2024-01-16 09:40:00,76.43,76.61,76.37,76.59,203934.0,71.7188,71.8877,71.6625,71.8689,203934.0
2024-01-16 09:50:00,76.6,76.65,76.34,76.44,174196.0,71.8783,71.9252,71.6343,71.7281,174196.0
2024-01-16 10:00:00,76.45,76.59,76.32,76.47,249365.0,71.7375,71.8689,71.6155,71.7563,249365.0
2024-01-16 10:10:00,76.47,76.7,76.47,76.63,102669.0,71.7563,71.9721,71.7563,71.9064,102669.0
2024-01-16 10:20:00,76.63,76.69,76.5,76.61,125433.0,71.9064,71.9627,71.7844,71.8877,125433.0
2024-01-16 10:30:00,76.62,76.7,76.56,76.67,129510.0,71.8971,71.9721,71.8408,71.944,129510.0
2024-01-16 10:40:00,76.67,76.72,76.56,76.65,106592.0,71.944,71.9909,71.8408,71.9252,106592.0
2024-01-16 10:50:00,76.65,76.71,76.56,76.67,86651.0,71.9252,71.9815,71.8408,71.944,86651.0
2024-01-16 11:00:00,76.68,77.12,76.67,77.01,363510.0,71.9534,72.3662,71.944,72.263,363510.0
2024-01-16 11:10:00,77.01,77.07,76.93,76.94,165182.0,72.263,72.3193,72.1879,72.1973,165182.0
2024-01-16 11:20:00,76.94,77.15,76.94,77.0,87699.0,72.1973,72.3944,72.1973,72.2536,87699.0
2024-01-16 11:30:00,77.01,77.16,76.99,77.13,118195.0,72.263,72.4038,72.2442,72.3756,118195.0
2024-01-16 11:40:00,77.13,77.19,77.01,77.09,75674.0,72.3756,72.4319,72.263,72.3381,75674.0
2024-01-16 11:50:00,77.09,77.18,77.08,77.14,83442.0,72.3381,72.4225,72.3287,72.385,83442.0
2024-01-16 12:00:00,77.13,77.13,77.04,77.12,95490.0,72.3756,72.3756,72.2912,72.3662,95490.0
2024-01-16 12:10:00,77.12,77.16,77.08,77.1,111679.0,72.3662,72.4038,72.3287,72.3475,111679.0
2024-01-16 12:20:00,77.1,77.19,77.1,77.1,70920.0,72.3475,72.4319,72.3475,72.3475,70920.0
2024-01-16 12:30:00,77.11,77.15,77.09,77.13,74580.0,72.3568,72.3944,72.3381,72.3756,74580.0
2024-01-16 12:40:00,77.13,77.27,77.11,77.15,125517.0,72.3756,72.507,72.3568,72.3944,125517.0
2024-01-16 12:50:00,77.15,77.18,77.1,77.11,50446.0,72.3944,72.4225,72.3475,72.3568,50446.0
2024-01-16 13:00:00,77.11,77.29,77.1,77.29,106872.0,72.3568,72.5258,72.3475,72.5258,106872.0
2024-01-16 13:10:00,77.29,77.38,77.23,77.29,115755.0,72.5258,72.6102,72.4695,72.5258,115755.0
2024-01-16 13:20:00,77.29,77.36,77.24,77.36,63762.0,72.5258,72.5914,72.4788,72.5914,63762.0
2024-01-16 13:30:00,77.37,77.4,77.18,77.19,100493.0,72.6008,72.629,72.4225,72.4319,100493.0
2024-01-16 13:40:00,77.19,77.2,77.09,77.12,76037.0,72.4319,72.4413,72.3381,72.3662,76037.0
2024-01-16 13:50:00,77.12,77.19,77.08,77.17,85445.0,72.3662,72.4319,72.3287,72.4131,85445.0
2024-01-16 14:00:00,77.17,77.18,77.08,77.12,122243.0,72.4131,72.4225,72.3287,72.3662,122243.0
2024-01-16 14:10:00,77.12,77.18,77.1,77.13,97308.0,72.3662,72.4225,72.3475,72.3756,97308.0
2024-01-16 14:20:00,77.13,77.17,77.12,77.14,76331.0,72.3756,72.4131,72.3662,72.385,76331.0
2024-01-16 14:30:00,77.13,77.19,77.11,77.13,79472.0,72.3756,72.4319,72.3568,72.3756,79472.0
2024-01-16 14:40:00,77.13,77.22,77.11,77.18,114829.0,72.3756,72.4601,72.3568,72.4225,114829.0
2024-01-16 14:50:00,77.17,77.23,77.14,77.18,64472.0,72.4131,72.4695,72.385,72.4225,64472.0
2024-01-16 15:00:00,77.17,77.19,77.08,77.09,105565.0,72.4131,72.4319,72.3287,72.3381,105565.0
2024-01-16 15:10:00,77.09,77.11,76.95,77.08,161338.0,72.3381,72.3568,72.2067,72.3287,161338.0
2024-01-16 15:20:00,77.07,77.08,76.91,76.91,99218.0,72.3193,72.3287,72.1692,72.1692,99218.0
2024-01-16 15:30:00,76.92,76.97,76.88,76.97,297949.0,72.1786,72.2255,72.141,72.2255,297949.0
2024-01-16 15:40:00,76.96,76.97,76.85,76.94,183266.0,72.2161,72.2255,72.1129,72.1973,183266.0
2024-01-16 15:50:00,76.91,77.44,76.87,77.4,1327008.0,72.1692,72.6665,72.1316,72.629,1327008.0
2024-01-17 09:30:00,77.13,77.64,76.91,77.22,330635.0,72.3756,72.8542,72.1692,72.4601,330635.0
2024-01-17 09:40:00,77.25,77.51,77.18,77.42,222038.0,72.4882,72.7322,72.4225,72.6477,222038.0
2024-01-17 09:50:00,77.41,77.52,77.33,77.48,154195.0,72.6384,72.7416,72.5633,72.704,154195.0
2024-01-17 10:00:00,77.46,77.52,77.3,77.37,175050.0,72.6853,72.7416,72.5351,72.6008,175050.0
2024-01-17 10:10:00,77.36,77.4,77.26,77.28,163762.0,72.5914,72.629,72.4976,72.5164,163762.0
2024-01-17 10:20:00,77.27,77.44,77.27,77.32,126426.0,72.507,72.6665,72.507,72.5539,126426.0
2024-01-17 10:30:00,77.32,77.49,77.29,77.3,148002.0,72.5539,72.7134,72.5258,72.5351,148002.0
2024-01-17 10:40:00,77.31,77.32,77.18,77.25,137335.0,72.5445,72.5539,72.4225,72.4882,137335.0
2024-01-17 10:50:00,77.25,77.33,77.18,77.33,165493.0,72.4882,72.5633,72.4225,72.5633,165493.0
2024-01-17 11:00:00,77.32,77.35,77.2,77.3,78034.0,72.5539,72.5821,72.4413,72.5351,78034.0
2024-01-17 11:10:00,77.29,77.31,77.2,77.26,160910.0,72.5258,72.5445,72.4413,72.4976,160910.0
2024-01-17 11:20:00,77.26,77.31,77.21,77.3,109743.0,72.4976,72.5445,72.4507,72.5351,109743.0
2024-01-17 11:30:00,77.3,77.36,77.27,77.34,91701.0,72.5351,72.5914,72.507,72.5727,91701.0
2024-01-17 11:40:00,77.34,77.36,77.25,77.31,76652.0,72.5727,72.5914,72.4882,72.5445,76652.0
2024-01-17 11:50:00,77.31,77.34,77.29,77.31,70075.0,72.5445,72.5727,72.5258,72.5445,70075.0
2024-01-17 12:00:00,77.31,77.34,77.26,77.3,76909.0,72.5445,72.5727,72.4976,72.5351,76909.0
2024-01-17 12:10:00,77.31,77.32,77.17,77.17,98397.0,72.5445,72.5539,72.4131,72.4131,98397.0
2024-01-17 12:20:00,77.17,77.19,77.05,77.16,78377.0,72.4131,72.4319,72.3005,72.4038,78377.0
2024-01-17 12:30:00,77.16,77.22,77.14,77.19,60170.0,72.4038,72.4601,72.385,72.4319,60170.0
2024-01-17 12:40:00,77.19,77.25,77.12,77.24,67126.0,72.4319,72.4882,72.3662,72.4788,67126.0
2024-01-17 12:50:00,77.25,77.25,77.14,77.14,64960.0,72.4882,72.4882,72.385,72.385,64960.0
2024-01-17 13:00:00,77.14,77.18,77.08,77.11,45762.0,72.385,72.4225,72.3287,72.3568,45762.0
2024-01-17 13:10:00,77.11,77.11,76.98,77.02,84719.0,72.3568,72.3568,72.2349,72.2724,84719.0
2024-01-17 13:20:00,77.02,77.04,76.97,77.02,47494.0,72.2724,72.2912,72.2255,72.2724,47494.0
2024-01-17 13:30:00,77.01,77.04,76.97,76.97,87562.0,72.263,72.2912,72.2255,72.2255,87562.0
2024-01-17 13:40:00,76.98,76.98,76.75,76.84,90094.0,72.2349,72.2349,72.019,72.1035,90094.0
2024-01-17 13:50:00,76.84,76.97,76.83,76.94,47873.0,72.1035,72.2255,72.0941,72.1973,47873.0
2024-01-17 14:00:00,76.95,77.01,76.88,76.9,59695.0,72.2067,72.263,72.141,72.1598,59695.0
2024-01-17 14:10:00,76.89,76.94,76.87,76.88,47871.0,72.1504,72.1973,72.1316,72.141,47871.0
2024-01-17 14:20:00,76.87,76.87,76.72,76.76,55556.0,72.1316,72.1316,71.9909,72.0284,55556.0
2024-01-17 14:30:00,76.77,76.86,76.72,76.8,62065.0,72.0378,72.1223,71.9909,72.066,62065.0
2024-01-17 14:40:00,76.8,77.04,76.79,77.0,157720.0,72.066,72.2912,72.0566,72.2536,157720.0
2024-01-17 14:50:00,77.0,77.12,76.98,77.05,84636.0,72.2536,72.3662,72.2349,72.3005,84636.0
2024-01-17 15:00:00,77.06,77.09,77.01,77.07,129011.0,72.3099,72.3381,72.263,72.3193,129011.0
2024-01-17 15:10:00,77.06,77.17,77.01,77.15,129964.0,72.3099,72.4131,72.263,72.3944,129964.0
2024-01-17 15:20:00,77.15,77.22,77.08,77.19,203528.0,72.3944,72.4601,72.3287,72.4319,203528.0
2024-01-17 15:30:00,77.2,77.27,77.07,77.26,180566.0,72.4413,72.507,72.3193,72.4976,180566.0
2024-01-17 15:40:00,77.26,77.29,77.12,77.13,236504.0,72.4976,72.5258,72.3662,72.3756,236504.0
2024-01-17 15:50:00,77.13,77.18,76.95,76.99,451288.0,72.3756,72.4225,72.2067,72.2442,451288.0
2024-01-18 09:30:00,73.13,73.92,72.57,72.93,1204164.0,68.6222,69.3635,68.0967,68.4345,1204164.0
2024-01-18 09:40:00,72.94,73.47,72.81,73.04,499887.0,68.4439,68.9412,68.3219,68.5377,499887.0
2024-01-18 09:50:00,73.04,73.5,72.78,73.28,407519.0,68.5377,68.9694,68.2938,68.7629,407519.0
2024-01-18 10:00:00,73.28,73.59,73.09,73.52,405940.0,68.7629,69.0538,68.5846,68.9881,405940.0
2024-01-18 10:10:00,73.52,73.85,73.4,73.82,308026.0,68.9881,69.2978,68.8755,69.2696,308026.0
2024-01-18 10:20:00,73.81,73.98,73.7,73.8,327805.0,69.2603,69.4198,69.157,69.2509,327805.0
2024-01-18 10:30:00,73.82,73.97,73.63,73.67,234814.0,69.2696,69.4104,69.0914,69.1289,234814.0
2024-01-18 10:40:00,73.69,73.71,73.45,73.7,280271.0,69.1477,69.1664,68.9225,69.157,280271.0
2024-01-18 10:50:00,73.71,73.84,73.41,73.42,249929.0,69.1664,69.2884,68.8849,68.8943,249929.0
2024-01-18 11:00:00,73.41,73.55,73.31,73.34,237207.0,68.8849,69.0163,68.7911,68.8192,237207.0
2024-01-18 11:10:00,73.34,73.36,73.1,73.26,298890.0,68.8192,68.838,68.594,68.7442,298890.0
2024-01-18 11:20:00,73.26,73.3,73.07,73.12,197176.0,68.7442,68.7817,68.5659,68.6128,197176.0
2024-01-18 11:30:00,73.13,73.28,73.07,73.11,130084.0,68.6222,68.7629,68.5659,68.6034,130084.0
2024-01-18 11:40:00,73.11,73.16,73.04,73.08,151368.0,68.6034,68.6503,68.5377,68.5753,151368.0
2024-01-18 11:50:00,73.08,73.25,73.04,73.05,163669.0,68.5753,68.7348,68.5377,68.5471,163669.0
2024-01-18 12:00:00,73.05,73.07,72.75,72.81,271231.0,68.5471,68.5659,68.2656,68.3219,271231.0
2024-01-18 12:10:00,72.8,73.04,72.71,72.86,216111.0,68.3125,68.5377,68.2281,68.3688,216111.0
2024-01-18 12:20:00,72.85,72.88,72.6,72.69,240560.0,68.3594,68.3876,68.1249,68.2093,240560.0
2024-01-18 12:30:00,72.69,72.72,72.62,72.67,172302.0,68.2093,68.2375,68.1436,68.1905,172302.0
2024-01-18 12:40:00,72.66,72.73,72.6,72.61,194818.0,68.1812,68.2468,68.1249,68.1342,194818.0
2024-01-18 12:50:00,72.62,72.94,72.52,72.94,266029.0,68.1436,68.4439,68.0498,68.4439,266029.0
2024-01-18 13:00:00,72.95,73.28,72.83,73.26,184728.0,68.4533,68.7629,68.3407,68.7442,184728.0
2024-01-18 13:10:00,73.26,73.41,73.22,73.36,166952.0,68.7442,68.8849,68.7066,68.838,166952.0
2024-01-18 13:20:00,73.35,73.47,73.17,73.4,140977.0,68.8286,68.9412,68.6597,68.8755,140977.0
2024-01-18 13:30:00,73.4,73.51,73.37,73.49,104007.0,68.8755,68.9788,68.8474,68.96,104007.0
2024-01-18 13:40:00,73.5,73.6,73.5,73.56,85287.0,68.9694,69.0632,68.9694,69.0257,85287.0
2024-01-18 13:50:00,73.56,73.66,73.55,73.56,107517.0,69.0257,69.1195,69.0163,69.0257,107517.0
2024-01-18 14:00:00,73.56,73.69,73.51,73.65,96703.0,69.0257,69.1477,68.9788,69.1101,96703.0
2024-01-18 14:10:00,73.63,73.71,73.61,73.7,113476.0,69.0914,69.1664,69.0726,69.157,113476.0
2024-01-18 14:20:00,73.7,73.9,73.66,73.84,103483.0,69.157,69.3447,69.1195,69.2884,103483.0
2024-01-18 14:30:00,73.84,73.99,73.83,73.92,151516.0,69.2884,69.4292,69.279,69.3635,151516.0
2024-01-18 14:40:00,73.92,73.97,73.54,73.64,264556.0,69.3635,69.4104,69.0069,69.1007,264556.0
2024-01-18 14:50:00,73.64,73.73,73.6,73.7,161142.0,69.1007,69.1852,69.0632,69.157,161142.0
2024-01-18 15:00:00,73.69,73.78,73.65,73.74,163504.0,69.1477,69.2321,69.1101,69.1946,163504.0
2024-01-18 15:10:00,73.74,73.83,73.71,73.76,166063.0,69.1946,69.279,69.1664,69.2133,166063.0
2024-01-18 15:20:00,73.75,73.9,73.73,73.9,121523.0,69.204,69.3447,69.1852,69.3447,121523.0
2024-01-18 15:30:00,73.9,73.93,73.75,73.76,248220.0,69.3447,69.3729,69.204,69.2133,248220.0
2024-01-18 15:40:00,73.75,73.86,73.75,73.8,245589.0,69.204,69.3072,69.204,69.2509,245589.0
2024-01-18 15:50:00,73.8,74.04,73.78,73.88,959542.0,69.2509,69.4761,69.2321,69.3259,959542.0
2024-01-19 09:30:00,73.25,73.55,72.75,73.31,763473.0,69.359,69.6431,68.8856,69.4159,763473.0
2024-01-19 09:40:00,73.29,73.3,72.73,72.9,555087.0,69.3969,69.4064,68.8667,69.0276,555087.0
2024-01-19 09:50:00,72.89,73.11,72.82,73.11,205913.0,69.0182,69.2265,68.9519,69.2265,205913.0
2024-01-19 10:00:00,73.1,73.16,72.89,73.01,259733.0,69.217,69.2738,69.0182,69.1318,259733.0
2024-01-19 10:10:00,73.01,73.06,72.83,72.99,224004.0,69.1318,69.1791,68.9614,69.1129,224004.0
2024-01-19 10:20:00,73.0,73.16,73.0,73.12,146234.0,69.1223,69.2738,69.1223,69.236,146234.0
2024-01-19 10:30:00,73.11,73.25,73.04,73.2,227166.0,69.2265,69.359,69.1602,69.3117,227166.0
2024-01-19 10:40:00,73.2,73.38,73.17,73.32,196886.0,69.3117,69.4821,69.2833,69.4253,196886.0
2024-01-19 10:50:00,73.33,73.4,73.2,73.33,270934.0,69.4348,69.5011,69.3117,69.4348,270934.0
2024-01-19 11:00:00,73.34,73.51,73.25,73.35,128012.0,69.4443,69.6052,69.359,69.4537,128012.0
2024-01-19 11:10:00,73.36,73.54,73.34,73.49,303148.0,69.4632,69.6336,69.4443,69.5863,303148.0
2024-01-19 11:20:00,73.49,73.58,73.45,73.47,157574.0,69.5863,69.6715,69.5484,69.5674,157574.0
2024-01-19 11:30:00,73.47,73.58,73.45,73.5,164742.0,69.5674,69.6715,69.5484,69.5958,164742.0
2024-01-19 11:40:00,73.5,73.51,73.26,73.3,126446.0,69.5958,69.6052,69.3685,69.4064,126446.0
2024-01-19 11:50:00,73.31,73.52,73.3,73.48,131445.0,69.4159,69.6147,69.4064,69.5768,131445.0
2024-01-19 12:00:00,73.48,73.52,73.42,73.47,107121.0,69.5768,69.6147,69.52,69.5674,107121.0
2024-01-19 12:10:00,73.46,73.49,73.35,73.38,150096.0,69.5579,69.5863,69.4537,69.4821,150096.0
2024-01-19 12:20:00,73.38,73.44,73.35,73.36,119990.0,69.4821,69.539,69.4537,69.4632,119990.0
2024-01-19 12:30:00,73.37,73.49,73.37,73.39,94742.0,69.4727,69.5863,69.4727,69.4916,94742.0
2024-01-19 12:40:00,73.39,73.48,73.31,73.46,93622.0,69.4916,69.5768,69.4159,69.5579,93622.0
2024-01-19 12:50:00,73.46,73.47,73.38,73.39,97013.0,69.5579,69.5674,69.4821,69.4916,97013.0
2024-01-19 13:00:00,73.39,73.5,73.39,73.47,104552.0,69.4916,69.5958,69.4916,69.5674,104552.0
2024-01-19 13:10:00,73.47,73.49,73.4,73.41,150749.0,69.5674,69.5863,69.5011,69.5105,150749.0
2024-01-19 13:20:00,73.41,73.59,73.4,73.56,113722.0,69.5105,69.681,69.5011,69.6526,113722.0
2024-01-19 13:30:00,73.56,73.57,73.38,73.43,130075.0,69.6526,69.662,69.4821,69.5295,130075.0
2024-01-19 13:40:00,73.43,73.48,73.36,73.47,121520.0,69.5295,69.5768,69.4632,69.5674,121520.0
2024-01-19 13:50:00,73.48,73.49,73.39,73.45,99146.0,69.5768,69.5863,69.4916,69.5484,99146.0
2024-01-19 14:00:00,73.45,73.46,73.32,73.33,117879.0,69.5484,69.5579,69.4253,69.4348,117879.0
2024-01-19 14:10:00,73.33,73.33,73.18,73.22,173871.0,69.4348,69.4348,69.2928,69.3306,173871.0
2024-01-19 14:20:00,73.22,73.37,73.16,73.28,158275.0,69.3306,69.4727,69.2738,69.3875,158275.0
2024-01-19 14:30:00,73.28,73.31,73.19,73.28,127968.0,69.3875,69.4159,69.3022,69.3875,127968.0
2024-01-19 14:40:00,73.28,73.35,73.23,73.33,110943.0,69.3875,69.4537,69.3401,69.4348,110943.0
2024-01-19 14:50:00,73.33,73.39,73.26,73.37,109232.0,69.4348,69.4916,69.3685,69.4727,109232.0
2024-01-19 15:00:00,73.37,73.48,73.32,73.32,176601.0,69.4727,69.5768,69.4253,69.4253,176601.0
2024-01-19 15:10:00,73.33,73.45,73.32,73.39,141126.0,69.4348,69.5484,69.4253,69.4916,141126.0
2024-01-19 15:20:00,73.39,73.52,73.34,73.51,191691.0,69.4916,69.6147,69.4443,69.6052,191691.0
2024-01-19 15:30:00,73.51,73.54,73.42,73.42,276477.0,69.6052,69.6336,69.52,69.52,276477.0
2024-01-19 15:40:00,73.42,73.47,73.32,73.37,339887.0,69.52,69.5674,69.4253,69.4727,339887.0
2024-01-19 15:50:00,73.38,73.41,73.13,73.23,689988.0,69.4821,69.5105,69.2454,69.3401,689988.0
2024-01-22 09:30:00,73.38,73.46,73.01,73.46,377888.0,69.4821,69.5579,69.1318,69.5579,377888.0
2024-01-22 09:40:00,73.46,74.0,73.45,73.93,263896.0,69.5579,70.0692,69.5484,70.0029,263896.0
2024-01-22 09:50:00,73.93,74.04,73.73,73.75,134397.0,70.0029,70.1071,69.8136,69.8325,134397.0
2024-01-22 10:00:00,73.76,74.12,73.72,74.03,237075.0,69.842,70.1828,69.8041,70.0976,237075.0
2024-01-22 10:10:00,74.04,74.21,74.03,74.1,167411.0,70.1071,70.2681,70.0976,70.1639,167411.0
2024-01-22 10:20:00,74.1,74.32,74.05,74.31,124082.0,70.1639,70.3722,70.1166,70.3627,124082.0
2024-01-22 10:30:00,74.32,74.43,74.26,74.28,125859.0,70.3722,70.4764,70.3154,70.3343,125859.0
2024-01-22 10:40:00,74.29,74.35,74.21,74.29,97791.0,70.3438,70.4006,70.2681,70.3438,97791.0
2024-01-22 10:50:00,74.29,74.33,74.16,74.29,97899.0,70.3438,70.3817,70.2207,70.3438,97899.0
2024-01-22 11:00:00,74.28,74.28,74.01,74.01,93923.0,70.3343,70.3343,70.0787,70.0787,93923.0
2024-01-22 11:10:00,74.01,74.02,73.9,73.98,110170.0,70.0787,70.0881,69.9745,70.0503,110170.0
2024-01-22 11:20:00,73.98,74.0,73.91,73.95,91667.0,70.0503,70.0692,69.984,70.0219,91667.0
2024-01-22 11:30:00,73.96,73.97,73.8,73.81,116264.0,70.0313,70.0408,69.8798,69.8893,116264.0
2024-01-22 11:40:00,73.8,73.82,73.74,73.8,80329.0,69.8798,69.8988,69.823,69.8798,80329.0
2024-01-22 11:50:00,73.79,73.85,73.75,73.8,79348.0,69.8704,69.9272,69.8325,69.8798,79348.0
2024-01-22 12:00:00,73.8,73.89,73.79,73.87,97930.0,69.8798,69.9651,69.8704,69.9461,97930.0
2024-01-22 12:10:00,73.88,74.11,73.85,74.09,88914.0,69.9556,70.1734,69.9272,70.1544,88914.0
2024-01-22 12:20:00,74.09,74.22,74.06,74.22,110755.0,70.1544,70.2775,70.126,70.2775,110755.0
2024-01-22 12:30:00,74.22,74.27,74.17,74.27,71670.0,70.2775,70.3249,70.2302,70.3249,71670.0
2024-01-22 12:40:00,74.27,74.4,74.26,74.3,100707.0,70.3249,70.448,70.3154,70.3533,100707.0
2024-01-22 12:50:00,74.3,74.31,74.16,74.22,76090.0,70.3533,70.3627,70.2207,70.2775,76090.0
2024-01-22 13:00:00,74.22,74.33,74.22,74.33,65604.0,70.2775,70.3817,70.2775,70.3817,65604.0
2024-01-22 13:10:00,74.32,74.41,74.29,74.3,92301.0,70.3722,70.4574,70.3438,70.3533,92301.0
2024-01-22 13:20:00,74.3,74.35,74.24,74.26,55038.0,70.3533,70.4006,70.2965,70.3154,55038.0
2024-01-22 13:30:00,74.26,74.3,74.18,74.25,69986.0,70.3154,70.3533,70.2396,70.3059,69986.0
2024-01-22 13:40:00,74.24,74.28,74.18,74.28,59054.0,70.2965,70.3343,70.2396,70.3343,59054.0
2024-01-22 13:50:00,74.28,74.3,74.22,74.25,70209.0,70.3343,70.3533,70.2775,70.3059,70209.0
2024-01-22 14:00:00,74.26,74.3,74.21,74.23,145133.0,70.3154,70.3533,70.2681,70.287,145133.0
2024-01-22 14:10:00,74.22,74.22,74.13,74.13,55336.0,70.2775,70.2775,70.1923,70.1923,55336.0
2024-01-22 14:20:00,74.12,74.2,74.09,74.2,60941.0,70.1828,70.2586,70.1544,70.2586,60941.0
2024-01-22 14:30:00,74.19,74.22,74.12,74.17,77310.0,70.2491,70.2775,70.1828,70.2302,77310.0
2024-01-22 14:40:00,74.16,74.18,74.07,74.13,62010.0,70.2207,70.2396,70.1355,70.1923,62010.0
2024-01-22 14:50:00,74.14,74.2,74.12,74.2,71584.0,70.2018,70.2586,70.1828,70.2586,71584.0
2024-01-22 15:00:00,74.2,74.22,74.13,74.22,68216.0,70.2586,70.2775,70.1923,70.2775,68216.0
2024-01-22 15:10:00,74.22,74.25,74.14,74.17,104368.0,70.2775,70.3059,70.2018,70.2302,104368.0
2024-01-22 15:20:00,74.18,74.23,74.1,74.11,97494.0,70.2396,70.287,70.1639,70.1734,97494.0
2024-01-22 15:30:00,74.11,74.24,74.11,74.2,129844.0,70.1734,70.2965,70.1734,70.2586,129844.0
2024-01-22 15:40:00,74.2,74.2,74.1,74.13,206227.0,70.2586,70.2586,70.1639,70.1923,206227.0
2024-01-22 15:50:00,74.13,74.18,73.96,73.96,842847.0,70.1923,70.2396,70.0313,70.0313,842847.0
2024-01-23 09:30:00,73.99,74.62,73.93,74.27,222110.0,70.0597,70.6563,70.0029,70.3249,222110.0
2024-01-23 09:40:00,74.27,74.32,74.06,74.06,100597.0,70.3249,70.3722,70.126,70.126,100597.0
2024-01-23 09:50:00,74.06,74.12,73.94,74.09,89264.0,70.126,70.1828,70.0124,70.1544,89264.0
2024-01-23 10:00:00,74.1,74.24,74.04,74.1,98825.0,70.1639,70.2965,70.1071,70.1639,98825.0
2024-01-23 10:10:00,74.11,74.39,74.11,74.38,89592.0,70.1734,70.4385,70.1734,70.429,89592.0
2024-01-23 10:20:00,74.38,74.53,74.3,74.38,129161.0,70.429,70.5711,70.3533,70.429,129161.0
2024-01-23 10:30:00,74.37,74.41,74.19,74.2,88345.0,70.4196,70.4574,70.2491,70.2586,88345.0
2024-01-23 10:40:00,74.18,74.23,74.05,74.12,69753.0,70.2396,70.287,70.1166,70.1828,69753.0
2024-01-23 10:50:00,74.12,74.15,74.03,74.1,112668.0,70.1828,70.2112,70.0976,70.1639,112668.0
2024-01-23 11:00:00,74.11,74.19,73.99,74.07,96370.0,70.1734,70.2491,70.0597,70.1355,96370.0
2024-01-23 11:10:00,74.07,74.2,74.01,74.14,72165.0,70.1355,70.2586,70.0787,70.2018,72165.0
2024-01-23 11:20:00,74.15,74.2,74.08,74.18,59727.0,70.2112,70.2586,70.145,70.2396,59727.0
2024-01-23 11:30:00,74.18,74.21,74.15,74.16,59081.0,70.2396,70.2681,70.2112,70.2207,59081.0
2024-01-23 11:40:00,74.17,74.26,74.13,74.15,77012.0,70.2302,70.3154,70.1923,70.2112,77012.0
2024-01-23 11:50:00,74.16,74.22,74.09,74.21,122457.0,70.2207,70.2775,70.1544,70.2681,122457.0
2024-01-23 12:00:00,74.22,74.37,74.22,74.35,77911.0,70.2775,70.4196,70.2775,70.4006,77911.0
2024-01-23 12:10:00,74.36,74.43,74.32,74.42,105320.0,70.4101,70.4764,70.3722,70.4669,105320.0
2024-01-23 12:20:00,74.42,74.52,74.41,74.5,123849.0,70.4669,70.5616,70.4574,70.5426,123849.0
2024-01-23 12:30:00,74.5,74.56,74.46,74.51,74371.0,70.5426,70.5995,70.5048,70.5521,74371.0
2024-01-23 12:40:00,74.49,74.55,74.45,74.45,68019.0,70.5332,70.59,70.4953,70.4953,68019.0
2024-01-23 12:50:00,74.45,74.54,74.45,74.52,71305.0,70.4953,70.5805,70.4953,70.5616,71305.0
2024-01-23 13:00:00,74.52,74.55,74.44,74.45,78997.0,70.5616,70.59,70.4858,70.4953,78997.0
2024-01-23 13:10:00,74.45,74.51,74.44,74.45,88334.0,70.4953,70.5521,70.4858,70.4953,88334.0
2024-01-23 13:20:00,74.45,74.51,74.42,74.44,95539.0,70.4953,70.5521,70.4669,70.4858,95539.0
2024-01-23 13:30:00,74.44,74.53,74.43,74.49,103354.0,70.4858,70.5711,70.4764,70.5332,103354.0
2024-01-23 13:40:00,74.5,74.53,74.47,74.5,94417.0,70.5426,70.5711,70.5142,70.5426,94417.0
2024-01-23 13:50:00,74.51,74.53,74.47,74.51,91613.0,70.5521,70.5711,70.5142,70.5521,91613.0
2024-01-23 14:00:00,74.51,74.54,74.48,74.53,139485.0,70.5521,70.5805,70.5237,70.5711,139485.0
2024-01-23 14:10:00,74.53,74.65,74.49,74.64,193205.0,70.5711,70.6847,70.5332,70.6752,193205.0
2024-01-23 14:20:00,74.64,74.76,74.6,74.74,130161.0,70.6752,70.7888,70.6373,70.7699,130161.0
2024-01-23 14:30:00,74.75,74.77,74.63,74.74,171115.0,70.7794,70.7983,70.6657,70.7699,171115.0
2024-01-23 14:40:00,74.74,74.78,74.63,74.75,199312.0,70.7699,70.8078,70.6657,70.7794,199312.0
2024-01-23 14:50:00,74.73,74.84,74.73,74.8,104986.0,70.7604,70.8646,70.7604,70.8267,104986.0
2024-01-23 15:00:00,74.81,74.85,74.78,74.81,90635.0,70.8362,70.8741,70.8078,70.8362,90635.0
2024-01-23 15:10:00,74.81,74.88,74.81,74.86,100266.0,70.8362,70.9025,70.8362,70.8835,100266.0
2024-01-23 15:20:00,74.86,74.95,74.83,74.94,125478.0,70.8835,70.9687,70.8551,70.9593,125478.0
2024-01-23 15:30:00,74.94,74.98,74.88,74.98,202439.0,70.9593,70.9972,70.9025,70.9972,202439.0
2024-01-23 15:40:00,74.98,74.98,74.87,74.93,308619.0,70.9972,70.9972,70.893,70.9498,308619.0
2024-01-23 15:50:00,74.93,75.12,74.92,75.11,759534.0,70.9498,71.1297,70.9403,71.1202,759534.0
2024-01-24 09:30:00,76.0,76.6,75.9,76.49,516064.0,71.963,72.5311,71.8683,72.4269,516064.0
2024-01-24 09:40:00,76.48,76.55,76.03,76.17,387117.0,72.4175,72.4838,71.9914,72.1239,387117.0
2024-01-24 09:50:00,76.19,76.19,75.73,75.82,286911.0,72.1429,72.1429,71.7073,71.7925,286911.0
2024-01-24 10:00:00,75.82,75.97,75.68,75.71,265400.0,71.7925,71.9346,71.66,71.6884,265400.0
2024-01-24 10:10:00,75.71,75.71,75.33,75.48,177209.0,71.6884,71.6884,71.3286,71.4706,177209.0
2024-01-24 10:20:00,75.47,75.71,75.44,75.51,188158.0,71.4611,71.6884,71.4327,71.499,188158.0
2024-01-24 10:30:00,75.5,75.59,75.36,75.55,155296.0,71.4895,71.5747,71.357,71.5369,155296.0
2024-01-24 10:40:00,75.55,75.6,75.4,75.56,195974.0,71.5369,71.5842,71.3948,71.5463,195974.0
2024-01-24 10:50:00,75.54,75.59,75.4,75.43,216153.0,71.5274,71.5747,71.3948,71.4232,216153.0
2024-01-24 11:00:00,75.43,75.57,75.28,75.28,264477.0,71.4232,71.5558,71.2812,71.2812,264477.0
2024-01-24 11:10:00,75.28,75.28,75.12,75.14,218021.0,71.2812,71.2812,71.1297,71.1487,218021.0
2024-01-24 11:20:00,75.14,75.18,75.03,75.11,209643.0,71.1487,71.1865,71.0445,71.1202,209643.0
2024-01-24 11:30:00,75.11,75.14,74.98,75.09,159319.0,71.1202,71.1487,70.9972,71.1013,159319.0
2024-01-24 11:40:00,75.09,75.18,75.09,75.16,141492.0,71.1013,71.1865,71.1013,71.1676,141492.0
2024-01-24 11:50:00,75.16,75.18,74.75,74.79,141786.0,71.1676,71.1865,70.7794,70.8172,141786.0
2024-01-24 12:00:00,74.79,74.87,74.72,74.77,175749.0,70.8172,70.893,70.751,70.7983,175749.0
2024-01-24 12:10:00,74.76,74.86,74.74,74.77,200828.0,70.7888,70.8835,70.7699,70.7983,200828.0
2024-01-24 12:20:00,74.77,74.8,74.65,74.65,113089.0,70.7983,70.8267,70.6847,70.6847,113089.0
2024-01-24 12:30:00,74.65,74.67,74.4,74.49,246584.0,70.6847,70.7036,70.448,70.5332,246584.0
2024-01-24 12:40:00,74.49,74.54,74.3,74.44,153170.0,70.5332,70.5805,70.3533,70.4858,153170.0
2024-01-24 12:50:00,74.44,74.49,74.41,74.45,137039.0,70.4858,70.5332,70.4574,70.4953,137039.0
2024-01-24 13:00:00,74.46,74.51,74.23,74.26,125610.0,70.5048,70.5521,70.287,70.3154,125610.0
2024-01-24 13:10:00,74.26,74.29,74.01,74.03,124173.0,70.3154,70.3438,70.0787,70.0976,124173.0
2024-01-24 13:20:00,74.03,74.21,74.01,74.21,147693.0,70.0976,70.2681,70.0787,70.2681,147693.0
2024-01-24 13:30:00,74.17,74.25,74.1,74.23,109417.0,70.2302,70.3059,70.1639,70.287,109417.0
2024-01-24 13:40:00,74.22,74.35,74.21,74.22,105399.0,70.2775,70.4006,70.2681,70.2775,105399.0
2024-01-24 13:50:00,74.22,74.25,74.14,74.22,145709.0,70.2775,70.3059,70.2018,70.2775,145709.0
2024-01-24 14:00:00,74.22,74.23,74.09,74.16,106326.0,70.2775,70.287,70.1544,70.2207,106326.0
2024-01-24 14:10:00,74.17,74.26,74.14,74.19,108233.0,70.2302,70.3154,70.2018,70.2491,108233.0
2024-01-24 14:20:00,74.19,74.21,74.07,74.12,156750.0,70.2491,70.2681,70.1355,70.1828,156750.0
2024-01-24 14:30:00,74.12,74.18,74.1,74.15,133957.0,70.1828,70.2396,70.1639,70.2112,133957.0
2024-01-24 14:40:00,74.15,74.29,74.1,74.24,134551.0,70.2112,70.3438,70.1639,70.2965,134551.0
2024-01-24 14:50:00,74.24,74.33,74.12,74.33,138035.0,70.2965,70.3817,70.1828,70.3817,138035.0
2024-01-24 15:00:00,74.34,74.52,74.32,74.49,274120.0,70.3911,70.5616,70.3722,70.5332,274120.0
2024-01-24 15:10:00,74.49,74.56,74.33,74.39,296065.0,70.5332,70.5995,70.3817,70.4385,296065.0
2024-01-24 15:20:00,74.39,74.41,74.3,74.39,207483.0,70.4385,70.4574,70.3533,70.4385,207483.0
2024-01-24 15:30:00,74.39,74.44,74.22,74.3,274953.0,70.4385,70.4858,70.2775,70.3533,274953.0
2024-01-24 15:40:00,74.3,74.32,74.01,74.07,389507.0,70.3533,70.3722,70.0787,70.1355,389507.0
2024-01-24 15:50:00,74.07,74.29,73.99,74.2,1738467.0,70.1355,70.3438,70.0597,70.2586,1738467.0
2024-01-25 09:30:00,71.5,72.38,71.17,71.9,1266601.0,67.702,68.5353,67.3895,68.0808,1266601.0
2024-01-25 09:40:00,71.91,72.3,70.95,71.06,790581.0,68.0902,68.4595,67.1812,67.2854,790581.0
2024-01-25 09:50:00,71.08,71.51,70.8,71.49,692842.0,67.3043,67.7115,67.0392,67.6925,692842.0
2024-01-25 10:00:00,71.49,71.52,70.96,71.24,625352.0,67.6925,67.7209,67.1907,67.4558,625352.0
2024-01-25 10:10:00,71.23,71.5,70.88,71.01,419696.0,67.4463,67.702,67.1149,67.238,419696.0
2024-01-25 10:20:00,71.03,71.17,70.72,70.98,478511.0,67.257,67.3895,66.9634,67.2096,478511.0
2024-01-25 10:30:00,70.99,71.04,70.52,70.78,627531.0,67.2191,67.2664,66.7741,67.0203,627531.0
2024-01-25 10:40:00,70.78,70.8,70.4,70.63,482075.0,67.0203,67.0392,66.6604,66.8782,482075.0
2024-01-25 10:50:00,70.63,70.82,70.38,70.44,466805.0,66.8782,67.0581,66.6415,66.6983,466805.0
2024-01-25 11:00:00,70.44,70.56,70.19,70.34,522715.0,66.6983,66.8119,66.4616,66.6036,522715.0
2024-01-25 11:10:00,70.32,70.94,70.32,70.92,360645.0,66.5847,67.1718,66.5847,67.1528,360645.0
2024-01-25 11:20:00,70.92,71.2,70.83,71.12,404100.0,67.1528,67.4179,67.0676,67.3422,404100.0
2024-01-25 11:30:00,71.12,71.15,70.76,71.14,317461.0,67.3422,67.3706,67.0013,67.3611,317461.0
2024-01-25 11:40:00,71.14,71.14,70.75,70.75,212625.0,67.3611,67.3611,66.9918,66.9918,212625.0
2024-01-25 11:50:00,70.75,70.89,70.67,70.77,249369.0,66.9918,67.1244,66.9161,67.0108,249369.0
2024-01-25 12:00:00,70.78,71.2,70.71,71.2,414820.0,67.0203,67.4179,66.954,67.4179,414820.0
2024-01-25 12:10:00,71.2,71.31,71.02,71.05,421597.0,67.4179,67.5221,67.2475,67.2759,421597.0
2024-01-25 12:20:00,71.06,71.16,70.96,71.1,272070.0,67.2854,67.3801,67.1907,67.3233,272070.0
2024-01-25 12:30:00,71.1,71.31,70.98,71.31,507221.0,67.3233,67.5221,67.2096,67.5221,507221.0
2024-01-25 12:40:00,71.3,71.45,71.28,71.4,282415.0,67.5126,67.6547,67.4937,67.6073,282415.0
2024-01-25 12:50:00,71.4,71.5,71.36,71.47,407456.0,67.6073,67.702,67.5694,67.6736,407456.0
2024-01-25 13:00:00,71.47,71.68,71.31,71.64,499666.0,67.6736,67.8724,67.5221,67.8346,499666.0
2024-01-25 13:10:00,71.64,71.65,71.45,71.5,500203.0,67.8346,67.844,67.6547,67.702,500203.0
2024-01-25 13:20:00,71.5,71.5,71.18,71.26,165510.0,67.702,67.702,67.399,67.4748,165510.0
2024-01-25 13:30:00,71.27,71.33,71.15,71.33,135725.0,67.4842,67.541,67.3706,67.541,135725.0
2024-01-25 13:40:00,71.32,71.43,71.26,71.28,147134.0,67.5316,67.6357,67.4748,67.4937,147134.0
2024-01-25 13:50:00,71.27,71.36,71.22,71.34,168535.0,67.4842,67.5694,67.4369,67.5505,168535.0
2024-01-25 14:00:00,71.34,71.37,71.23,71.34,129091.0,67.5505,67.5789,67.4463,67.5505,129091.0
2024-01-25 14:10:00,71.35,71.41,71.2,71.38,233439.0,67.56,67.6168,67.4179,67.5884,233439.0
2024-01-25 14:20:00,71.38,71.65,71.33,71.63,284505.0,67.5884,67.844,67.541,67.8251,284505.0
2024-01-25 14:30:00,71.65,71.75,71.56,71.61,186163.0,67.844,67.9387,67.7588,67.8062,186163.0
2024-01-25 14:40:00,71.6,71.63,71.4,71.59,297908.0,67.7967,67.8251,67.6073,67.7872,297908.0
2024-01-25 14:50:00,71.59,71.74,71.54,71.73,148392.0,67.7872,67.9293,67.7399,67.9198,148392.0
2024-01-25 15:00:00,71.72,71.79,71.68,71.73,289412.0,67.9103,67.9766,67.8724,67.9198,289412.0
2024-01-25 15:10:00,71.73,71.82,71.57,71.7,279125.0,67.9198,68.005,67.7683,67.8914,279125.0
2024-01-25 15:20:00,71.7,71.79,71.64,71.76,116804.0,67.8914,67.9766,67.8346,67.9482,116804.0
2024-01-25 15:30:00,71.77,72.0,71.76,72.0,412344.0,67.9577,68.1754,67.9482,68.1754,412344.0
2024-01-25 15:40:00,72.02,72.05,71.9,72.03,291918.0,68.1944,68.2228,68.0808,68.2039,291918.0
2024-01-25 15:50:00,72.02,72.3,71.95,72.0,1947559.0,68.1944,68.4595,68.1281,68.1754,1947559.0
2024-01-26 09:30:00,72.66,72.88,72.4,72.51,406489.0,68.8004,69.0087,68.5542,68.6584,406489.0
2024-01-26 09:40:00,72.52,72.7,72.41,72.59,193273.0,68.6678,68.8383,68.5637,68.7341,193273.0
2024-01-26 09:50:00,72.59,72.89,72.45,72.56,277603.0,68.7341,69.0182,68.6015,68.7057,277603.0
2024-01-26 10:00:00,72.56,72.6,72.35,72.35,330519.0,68.7057,68.7436,68.5069,68.5069,330519.0
2024-01-26 10:10:00,72.36,72.65,72.21,72.28,842903.0,68.5163,68.7909,68.3743,68.4406,842903.0
2024-01-26 10:20:00,72.27,72.46,72.2,72.37,359154.0,68.4311,68.611,68.3648,68.5258,359154.0
2024-01-26 10:30:00,72.38,72.4,72.2,72.22,239148.0,68.5353,68.5542,68.3648,68.3838,239148.0
2024-01-26 10:40:00,72.23,72.59,72.22,72.52,244734.0,68.3932,68.7341,68.3838,68.6678,244734.0
2024-01-26 10:50:00,72.52,72.52,72.27,72.28,120880.0,68.6678,68.6678,68.4311,68.4406,120880.0
2024-01-26 11:00:00,72.28,72.33,72.2,72.25,409352.0,68.4406,68.4879,68.3648,68.4122,409352.0
2024-01-26 11:10:00,72.25,72.28,72.03,72.04,213509.0,68.4122,68.4406,68.2039,68.2133,213509.0
2024-01-26 11:20:00,72.04,72.22,72.03,72.14,184897.0,68.2133,68.3838,68.2039,68.308,184897.0
2024-01-26 11:30:00,72.14,72.29,72.05,72.26,320116.0,68.308,68.45,68.2228,68.4216,320116.0
2024-01-26 11:40:00,72.27,72.37,72.25,72.28,213941.0,68.4311,68.5258,68.4122,68.4406,213941.0
2024-01-26 11:50:00,72.28,72.38,72.28,72.35,129183.0,68.4406,68.5353,68.4406,68.5069,129183.0
2024-01-26 12:00:00,72.35,72.36,72.16,72.3,137742.0,68.5069,68.5163,68.3269,68.4595,137742.0
2024-01-26 12:10:00,72.29,72.3,72.11,72.24,77965.0,68.45,68.4595,68.2796,68.4027,77965.0
2024-01-26 12:20:00,72.24,72.33,72.19,72.2,105094.0,68.4027,68.4879,68.3554,68.3648,105094.0
2024-01-26 12:30:00,72.2,72.27,72.13,72.2,104637.0,68.3648,68.4311,68.2985,68.3648,104637.0
2024-01-26 12:40:00,72.21,72.25,72.12,72.13,81006.0,68.3743,68.4122,68.2891,68.2985,81006.0
2024-01-26 12:50:00,72.13,72.17,71.96,72.05,194414.0,68.2985,68.3364,68.1376,68.2228,194414.0
2024-01-26 13:00:00,72.04,72.13,71.97,72.13,165325.0,68.2133,68.2985,68.147,68.2985,165325.0
2024-01-26 13:10:00,72.12,72.24,72.1,72.18,83897.0,68.2891,68.4027,68.2701,68.3459,83897.0
2024-01-26 13:20:00,72.17,72.36,72.15,72.33,174353.0,68.3364,68.5163,68.3175,68.4879,174353.0
2024-01-26 13:30:00,72.34,72.36,72.16,72.28,109779.0,68.4974,68.5163,68.3269,68.4406,109779.0
2024-01-26 13:40:00,72.27,72.41,72.23,72.38,111531.0,68.4311,68.5637,68.3932,68.5353,111531.0
2024-01-26 13:50:00,72.38,72.55,72.33,72.52,459446.0,68.5353,68.6962,68.4879,68.6678,459446.0
2024-01-26 14:00:00,72.52,72.58,72.48,72.58,230809.0,68.6678,68.7246,68.6299,68.7246,230809.0
2024-01-26 14:10:00,72.58,72.61,72.54,72.61,78660.0,68.7246,68.753,68.6868,68.753,78660.0
2024-01-26 14:20:00,72.61,72.71,72.56,72.71,124424.0,68.753,68.8477,68.7057,68.8477,124424.0
2024-01-26 14:30:00,72.72,72.73,72.56,72.63,198489.0,68.8572,68.8667,68.7057,68.772,198489.0
2024-01-26 14:40:00,72.64,72.68,72.6,72.63,109025.0,68.7815,68.8193,68.7436,68.772,109025.0
2024-01-26 14:50:00,72.63,72.71,72.61,72.7,95132.0,68.772,68.8477,68.753,68.8383,95132.0
2024-01-26 15:00:00,72.7,72.77,72.69,72.76,107406.0,68.8383,68.9045,68.8288,68.8951,107406.0
2024-01-26 15:10:00,72.76,72.79,72.63,72.64,247859.0,68.8951,68.9235,68.772,68.7815,247859.0
2024-01-26 15:20:00,72.64,72.79,72.59,72.76,127048.0,68.7815,68.9235,68.7341,68.8951,127048.0
2024-01-26 15:30:00,72.77,72.92,72.7,72.91,233723.0,68.9045,69.0466,68.8383,69.0371,233723.0
2024-01-26 15:40:00,72.91,72.96,72.87,72.9,278797.0,69.0371,69.0845,68.9992,69.0276,278797.0
2024-01-26 15:50:00,72.89,73.02,72.76,73.01,810132.0,69.0182,69.1413,68.8951,69.1318,810132.0
2024-01-29 09:30:00,72.92,73.31,72.86,73.11,235614.0,69.0466,69.4159,68.9898,69.2265,235614.0
2024-01-29 09:40:00,73.11,73.25,73.0,73.14,227981.0,69.2265,69.359,69.1223,69.2549,227981.0
2024-01-29 09:50:00,73.14,73.15,72.91,72.95,190018.0,69.2549,69.2644,69.0371,69.075,190018.0
2024-01-29 10:00:00,72.95,73.25,72.94,73.23,222932.0,69.075,69.359,69.0655,69.3401,222932.0
2024-01-29 10:10:00,73.23,73.32,73.13,73.31,140022.0,69.3401,69.4253,69.2454,69.4159,140022.0
2024-01-29 10:20:00,73.32,73.39,73.05,73.11,139004.0,69.4253,69.4916,69.1697,69.2265,139004.0
2024-01-29 10:30:00,73.1,73.11,72.95,73.09,106922.0,69.217,69.2265,69.075,69.2075,106922.0
2024-01-29 10:40:00,73.09,73.21,73.05,73.19,176478.0,69.2075,69.3212,69.1697,69.3022,176478.0
2024-01-29 10:50:00,73.18,73.33,73.13,73.3,258885.0,69.2928,69.4348,69.2454,69.4064,258885.0
2024-01-29 11:00:00,73.3,73.38,73.27,73.35,106183.0,69.4064,69.4821,69.378,69.4537,106183.0
2024-01-29 11:10:00,73.34,73.38,73.26,73.31,116378.0,69.4443,69.4821,69.3685,69.4159,116378.0
2024-01-29 11:20:00,73.3,73.41,73.29,73.4,167888.0,69.4064,69.5105,69.3969,69.5011,167888.0
2024-01-29 11:30:00,73.39,73.43,73.3,73.34,199951.0,69.4916,69.5295,69.4064,69.4443,199951.0
2024-01-29 11:40:00,73.35,73.35,73.13,73.16,87618.0,69.4537,69.4537,69.2454,69.2738,87618.0
2024-01-29 11:50:00,73.17,73.17,73.1,73.15,83312.0,69.2833,69.2833,69.217,69.2644,83312.0
2024-01-29 12:00:00,73.15,73.17,73.04,73.15,96818.0,69.2644,69.2833,69.1602,69.2644,96818.0
2024-01-29 12:10:00,73.15,73.17,72.99,73.0,80145.0,69.2644,69.2833,69.1129,69.1223,80145.0
2024-01-29 12:20:00,72.99,73.0,72.9,72.95,98499.0,69.1129,69.1223,69.0276,69.075,98499.0
2024-01-29 12:30:00,72.94,73.13,72.91,73.12,74740.0,69.0655,69.2454,69.0371,69.236,74740.0
2024-01-29 12:40:00,73.13,73.15,73.01,73.03,64210.0,69.2454,69.2644,69.1318,69.1507,64210.0
2024-01-29 12:50:00,73.03,73.08,72.98,73.07,74128.0,69.1507,69.1981,69.1034,69.1886,74128.0
2024-01-29 13:00:00,73.06,73.13,72.98,73.11,75854.0,69.1791,69.2454,69.1034,69.2265,75854.0
2024-01-29 13:10:00,73.11,73.21,73.1,73.15,86844.0,69.2265,69.3212,69.217,69.2644,86844.0
2024-01-29 13:20:00,73.15,73.3,73.14,73.28,72414.0,69.2644,69.4064,69.2549,69.3875,72414.0
2024-01-29 13:30:00,73.28,73.32,73.25,73.26,70418.0,69.3875,69.4253,69.359,69.3685,70418.0
2024-01-29 13:40:00,73.26,73.36,73.23,73.31,85291.0,69.3685,69.4632,69.3401,69.4159,85291.0
2024-01-29 13:50:00,73.31,73.39,73.3,73.37,92168.0,69.4159,69.4916,69.4064,69.4727,92168.0
2024-01-29 14:00:00,73.37,73.45,73.37,73.44,84222.0,69.4727,69.5484,69.4727,69.539,84222.0
2024-01-29 14:10:00,73.44,73.49,73.38,73.41,116685.0,69.539,69.5863,69.4821,69.5105,116685.0
2024-01-29 14:20:00,73.41,73.43,73.37,73.42,69501.0,69.5105,69.5295,69.4727,69.52,69501.0
2024-01-29 14:30:00,73.42,73.45,73.38,73.39,110934.0,69.52,69.5484,69.4821,69.4916,110934.0
2024-01-29 14:40:00,73.39,73.39,73.32,73.34,70281.0,69.4916,69.4916,69.4253,69.4443,70281.0
2024-01-29 14:50:00,73.34,73.35,73.31,73.34,69815.0,69.4443,69.4537,69.4159,69.4443,69815.0
2024-01-29 15:00:00,73.34,73.51,73.34,73.47,129682.0,69.4443,69.6052,69.4443,69.5674,129682.0
2024-01-29 15:10:00,73.47,73.55,73.45,73.55,80907.0,69.5674,69.6431,69.5484,69.6431,80907.0
2024-01-29 15:20:00,73.55,73.61,73.5,73.51,104334.0,69.6431,69.6999,69.5958,69.6052,104334.0
2024-01-29 15:30:00,73.51,73.59,73.5,73.53,145391.0,69.6052,69.681,69.5958,69.6242,145391.0
2024-01-29 15:40:00,73.53,73.6,73.51,73.56,205779.0,69.6242,69.6905,69.6052,69.6526,205779.0
2024-01-29 15:50:00,73.57,73.64,73.47,73.48,664987.0,69.662,69.7283,69.5674,69.5768,664987.0
2024-01-30 09:30:00,74.0,74.24,73.88,74.02,372684.0,70.0692,70.2965,69.9556,70.0881,372684.0
2024-01-30 09:40:00,74.01,74.02,73.7,73.74,166382.0,70.0787,70.0881,69.7851,69.823,166382.0
2024-01-30 09:50:00,73.74,73.85,73.6,73.76,161680.0,69.823,69.9272,69.6905,69.842,161680.0
2024-01-30 10:00:00,73.74,73.79,73.54,73.7,131901.0,69.823,69.8704,69.6336,69.7851,131901.0
2024-01-30 10:10:00,73.7,73.81,73.66,73.67,94415.0,69.7851,69.8893,69.7473,69.7567,94415.0
2024-01-30 10:20:00,73.67,73.81,73.63,73.77,92393.0,69.7567,69.8893,69.7189,69.8514,92393.0
2024-01-30 10:30:00,73.78,73.79,73.58,73.65,96721.0,69.8609,69.8704,69.6715,69.7378,96721.0
2024-01-30 10:40:00,73.65,73.85,73.64,73.84,77761.0,69.7378,69.9272,69.7283,69.9177,77761.0
2024-01-30 10:50:00,73.86,73.91,73.73,73.81,148434.0,69.9366,69.984,69.8136,69.8893,148434.0
2024-01-30 11:00:00,73.81,73.89,73.79,73.88,91025.0,69.8893,69.9651,69.8704,69.9556,91025.0
2024-01-30 11:10:00,73.88,73.9,73.85,73.87,64608.0,69.9556,69.9745,69.9272,69.9461,64608.0
2024-01-30 11:20:00,73.87,73.93,73.85,73.92,59592.0,69.9461,70.0029,69.9272,69.9935,59592.0
2024-01-30 11:30:00,73.92,74.0,73.92,73.98,84009.0,69.9935,70.0692,69.9935,70.0503,84009.0
2024-01-30 11:40:00,73.98,74.06,73.97,74.04,188920.0,70.0503,70.126,70.0408,70.1071,188920.0
2024-01-30 11:50:00,74.05,74.05,73.96,74.0,67370.0,70.1166,70.1166,70.0313,70.0692,67370.0
2024-01-30 12:00:00,73.99,74.02,73.95,73.98,79373.0,70.0597,70.0881,70.0219,70.0503,79373.0
2024-01-30 12:10:00,73.98,74.01,73.95,74.01,71414.0,70.0503,70.0787,70.0219,70.0787,71414.0
2024-01-30 12:20:00,74.01,74.07,73.92,73.95,132283.0,70.0787,70.1355,69.9935,70.0219,132283.0
2024-01-30 12:30:00,73.95,74.0,73.92,73.95,249900.0,70.0219,70.0692,69.9935,70.0219,249900.0
2024-01-30 12:40:00,73.96,74.0,73.9,73.9,58993.0,70.0313,70.0692,69.9745,69.9745,58993.0
2024-01-30 12:50:00,73.9,73.93,73.88,73.92,96641.0,69.9745,70.0029,69.9556,69.9935,96641.0
2024-01-30 13:00:00,73.91,73.96,73.88,73.9,85309.0,69.984,70.0313,69.9556,69.9745,85309.0
2024-01-30 13:10:00,73.9,73.99,73.89,73.96,64612.0,69.9745,70.0597,69.9651,70.0313,64612.0
2024-01-30 13:20:00,73.96,73.99,73.93,73.96,94708.0,70.0313,70.0597,70.0029,70.0313,94708.0
2024-01-30 13:30:00,73.95,74.02,73.95,74.01,65764.0,70.0219,70.0881,70.0219,70.0787,65764.0
2024-01-30 13:40:00,74.01,74.01,73.93,73.94,144486.0,70.0787,70.0787,70.0029,70.0124,144486.0
2024-01-30 13:50:00,73.95,74.0,73.95,73.99,76241.0,70.0219,70.0692,70.0219,70.0597,76241.0
2024-01-30 14:00:00,74.0,74.07,73.99,74.06,82373.0,70.0692,70.1355,70.0597,70.126,82373.0
2024-01-30 14:10:00,74.06,74.08,74.0,74.01,75616.0,70.126,70.145,70.0692,70.0787,75616.0
2024-01-30 14:20:00,74.01,74.02,73.96,73.98,53498.0,70.0787,70.0881,70.0313,70.0503,53498.0
2024-01-30 14:30:00,73.98,74.02,73.94,73.97,64428.0,70.0503,70.0881,70.0124,70.0408,64428.0
2024-01-30 14:40:00,73.96,73.99,73.92,73.92,62552.0,70.0313,70.0597,69.9935,69.9935,62552.0
2024-01-30 14:50:00,73.92,73.97,73.91,73.95,79095.0,69.9935,70.0408,69.984,70.0219,79095.0
2024-01-30 15:00:00,73.95,73.96,73.9,73.92,85502.0,70.0219,70.0313,69.9745,69.9935,85502.0
2024-01-30 15:10:00,73.93,73.93,73.9,73.9,89171.0,70.0029,70.0029,69.9745,69.9745,89171.0
2024-01-30 15:20:00,73.91,73.96,73.89,73.92,112020.0,69.984,70.0313,69.9651,69.9935,112020.0
2024-01-30 15:30:00,73.92,73.94,73.89,73.9,191619.0,69.9935,70.0124,69.9651,69.9745,191619.0
2024-01-30 15:40:00,73.9,73.92,73.88,73.89,126436.0,69.9745,69.9935,69.9556,69.9651,126436.0
2024-01-30 15:50:00,73.89,73.9,73.85,73.86,396843.0,69.9651,69.9745,69.9272,69.9366,396843.0
2024-01-31 09:30:00,74.32,74.41,73.83,74.25,243668.0,70.3722,70.4574,69.9082,70.3059,243668.0
2024-01-31 09:40:00,74.25,74.36,74.16,74.24,119127.0,70.3059,70.4101,70.2207,70.2965,119127.0
2024-01-31 09:50:00,74.25,74.31,74.16,74.3,171569.0,70.3059,70.3627,70.2207,70.3533,171569.0
2024-01-31 10:00:00,74.29,74.35,74.16,74.27,158280.0,70.3438,70.4006,70.2207,70.3249,158280.0
2024-01-31 10:10:00,74.27,74.52,74.25,74.43,570767.0,70.3249,70.5616,70.3059,70.4764,570767.0
2024-01-31 10:20:00,74.43,74.61,74.33,74.61,111906.0,70.4764,70.6468,70.3817,70.6468,111906.0
2024-01-31 10:30:00,74.62,74.75,74.58,74.72,127460.0,70.6563,70.7794,70.6184,70.751,127460.0
2024-01-31 10:40:00,74.71,74.85,74.71,74.81,165687.0,70.7415,70.8741,70.7415,70.8362,165687.0
2024-01-31 10:50:00,74.81,74.88,74.71,74.77,182990.0,70.8362,70.9025,70.7415,70.7983,182990.0
2024-01-31 11:00:00,74.76,74.77,74.55,74.75,127056.0,70.7888,70.7983,70.59,70.7794,127056.0
2024-01-31 11:10:00,74.76,74.79,74.65,74.66,88524.0,70.7888,70.8172,70.6847,70.6942,88524.0
2024-01-31 11:20:00,74.67,74.8,74.64,74.7,93100.0,70.7036,70.8267,70.6752,70.732,93100.0
2024-01-31 11:30:00,74.69,74.76,74.64,74.7,103213.0,70.7226,70.7888,70.6752,70.732,103213.0
2024-01-31 11:40:00,74.69,74.82,74.63,74.81,114830.0,70.7226,70.8457,70.6657,70.8362,114830.0
2024-01-31 11:50:00,74.82,74.97,74.8,74.92,106175.0,70.8457,70.9877,70.8267,70.9403,106175.0
2024-01-31 12:00:00,74.92,74.99,74.79,74.79,113526.0,70.9403,71.0066,70.8172,70.8172,113526.0
2024-01-31 12:10:00,74.79,74.83,74.71,74.81,111708.0,70.8172,70.8551,70.7415,70.8362,111708.0
2024-01-31 12:20:00,74.81,74.88,74.78,74.83,87600.0,70.8362,70.9025,70.8078,70.8551,87600.0
2024-01-31 12:30:00,74.83,74.88,74.76,74.77,99355.0,70.8551,70.9025,70.7888,70.7983,99355.0
2024-01-31 12:40:00,74.77,74.86,74.73,74.86,41718.0,70.7983,70.8835,70.7604,70.8835,41718.0
2024-01-31 12:50:00,74.86,74.86,74.72,74.77,49679.0,70.8835,70.8835,70.751,70.7983,49679.0
2024-01-31 13:00:00,74.77,74.79,74.68,74.74,55615.0,70.7983,70.8172,70.7131,70.7699,55615.0
2024-01-31 13:10:00,74.74,74.86,74.73,74.78,70181.0,70.7699,70.8835,70.7604,70.8078,70181.0
2024-01-31 13:20:00,74.76,74.77,74.65,74.66,77271.0,70.7888,70.7983,70.6847,70.6942,77271.0
2024-01-31 13:30:00,74.66,74.68,74.65,74.66,52623.0,70.6942,70.7131,70.6847,70.6942,52623.0
2024-01-31 13:40:00,74.66,74.68,74.6,74.66,91863.0,70.6942,70.7131,70.6373,70.6942,91863.0
2024-01-31 13:50:00,74.67,74.68,74.59,74.61,64989.0,70.7036,70.7131,70.6279,70.6468,64989.0
2024-01-31 14:00:00,74.61,74.63,74.39,74.48,77295.0,70.6468,70.6657,70.4385,70.5237,77295.0
2024-01-31 14:10:00,74.49,74.53,74.42,74.45,80476.0,70.5332,70.5711,70.4669,70.4953,80476.0
2024-01-31 14:20:00,74.45,74.52,74.36,74.4,112194.0,70.4953,70.5616,70.4101,70.448,112194.0
2024-01-31 14:30:00,74.4,74.54,74.35,74.53,267154.0,70.448,70.5805,70.4006,70.5711,267154.0
2024-01-31 14:40:00,74.51,74.63,74.4,74.44,111863.0,70.5521,70.6657,70.448,70.4858,111863.0
2024-01-31 14:50:00,74.44,74.46,74.33,74.36,111983.0,70.4858,70.5048,70.3817,70.4101,111983.0
2024-01-31 15:00:00,74.37,74.44,74.3,74.42,236027.0,70.4196,70.4858,70.3533,70.4669,236027.0
2024-01-31 15:10:00,74.43,74.49,74.35,74.37,126710.0,70.4764,70.5332,70.4006,70.4196,126710.0
2024-01-31 15:20:00,74.37,74.46,74.35,74.42,140801.0,70.4196,70.5048,70.4006,70.4669,140801.0
2024-01-31 15:30:00,74.42,74.46,74.35,74.4,147419.0,70.4669,70.5048,70.4006,70.448,147419.0
2024-01-31 15:40:00,74.41,74.44,74.33,74.42,270907.0,70.4574,70.4858,70.3817,70.4669,270907.0
2024-01-31 15:50:00,74.4,74.58,74.35,74.36,719820.0,70.448,70.6184,70.4006,70.4101,719820.0
2024-02-01 09:30:00,74.43,74.51,73.75,73.9,436920.0,70.4764,70.5521,69.8325,69.9745,436920.0
2024-02-01 09:40:00,73.89,73.98,73.65,73.86,420480.0,69.9651,70.0503,69.7378,69.9366,420480.0
2024-02-01 09:50:00,73.85,74.05,73.73,73.8,176857.0,69.9272,70.1166,69.8136,69.8798,176857.0
2024-02-01 10:00:00,73.79,73.9,73.61,73.86,229125.0,69.8704,69.9745,69.6999,69.9366,229125.0
2024-02-01 10:10:00,73.87,74.1,73.69,74.09,188713.0,69.9461,70.1639,69.7757,70.1544,188713.0
2024-02-01 10:20:00,74.09,74.1,73.79,74.05,175637.0,70.1544,70.1639,69.8704,70.1166,175637.0
2024-02-01 10:30:00,74.03,74.15,73.89,74.15,168474.0,70.0976,70.2112,69.9651,70.2112,168474.0
2024-02-01 10:40:00,74.15,74.15,73.99,74.11,151651.0,70.2112,70.2112,70.0597,70.1734,151651.0
2024-02-01 10:50:00,74.1,74.11,73.61,73.61,136320.0,70.1639,70.1734,69.6999,69.6999,136320.0
2024-02-01 11:00:00,73.61,73.72,73.48,73.56,232076.0,69.6999,69.8041,69.5768,69.6526,232076.0
2024-02-01 11:10:00,73.58,73.76,73.46,73.63,147226.0,69.6715,69.842,69.5579,69.7189,147226.0
2024-02-01 11:20:00,73.64,73.83,73.62,73.75,91288.0,69.7283,69.9082,69.7094,69.8325,91288.0
2024-02-01 11:30:00,73.76,73.94,73.74,73.81,156953.0,69.842,70.0124,69.823,69.8893,156953.0
2024-02-01 11:40:00,73.81,73.85,73.71,73.78,114257.0,69.8893,69.9272,69.7946,69.8609,114257.0
2024-02-01 11:50:00,73.78,73.8,73.59,73.65,135425.0,69.8609,69.8798,69.681,69.7378,135425.0
2024-02-01 12:00:00,73.66,74.0,73.66,73.94,112821.0,69.7473,70.0692,69.7473,70.0124,112821.0
2024-02-01 12:10:00,73.94,73.99,73.81,73.84,88471.0,70.0124,70.0597,69.8893,69.9177,88471.0
2024-02-01 12:20:00,73.85,73.98,73.84,73.96,101113.0,69.9272,70.0503,69.9177,70.0313,101113.0
2024-02-01 12:30:00,73.95,74.02,73.91,74.0,100291.0,70.0219,70.0881,69.984,70.0692,100291.0
2024-02-01 12:40:00,74.01,74.06,73.99,74.06,72972.0,70.0787,70.126,70.0597,70.126,72972.0
2024-02-01 12:50:00,74.06,74.18,74.06,74.08,89974.0,70.126,70.2396,70.126,70.145,89974.0
2024-02-01 13:00:00,74.09,74.17,73.99,74.01,85037.0,70.1544,70.2302,70.0597,70.0787,85037.0
2024-02-01 13:10:00,74.02,74.21,74.02,74.19,85898.0,70.0881,70.2681,70.0881,70.2491,85898.0
2024-02-01 13:20:00,74.2,74.25,74.13,74.2,114536.0,70.2586,70.3059,70.1923,70.2586,114536.0
2024-02-01 13:30:00,74.19,74.19,74.06,74.13,105050.0,70.2491,70.2491,70.126,70.1923,105050.0
2024-02-01 13:40:00,74.14,74.16,74.08,74.12,78684.0,70.2018,70.2207,70.145,70.1828,78684.0
2024-02-01 13:50:00,74.12,74.17,74.09,74.15,117081.0,70.1828,70.2302,70.1544,70.2112,117081.0
2024-02-01 14:00:00,74.15,74.38,74.13,74.36,145364.0,70.2112,70.429,70.1923,70.4101,145364.0
2024-02-01 14:10:00,74.37,74.37,74.12,74.15,102636.0,70.4196,70.4196,70.1828,70.2112,102636.0
2024-02-01 14:20:00,74.14,74.16,73.98,74.0,114068.0,70.2018,70.2207,70.0503,70.0692,114068.0
2024-02-01 14:30:00,74.0,74.12,73.99,74.11,104707.0,70.0692,70.1828,70.0597,70.1734,104707.0
2024-02-01 14:40:00,74.11,74.22,74.08,74.2,122983.0,70.1734,70.2775,70.145,70.2586,122983.0
2024-02-01 14:50:00,74.2,74.23,74.1,74.1,129427.0,70.2586,70.287,70.1639,70.1639,129427.0
2024-02-01 15:00:00,74.11,74.12,74.03,74.05,189079.0,70.1734,70.1828,70.0976,70.1166,189079.0
2024-02-01 15:10:00,74.05,74.05,73.95,73.95,244486.0,70.1166,70.1166,70.0219,70.0219,244486.0
2024-02-01 15:20:00,73.95,74.05,73.92,73.95,257695.0,70.0219,70.1166,69.9935,70.0219,257695.0
2024-02-01 15:30:00,73.95,74.02,73.81,73.84,365078.0,70.0219,70.0881,69.8893,69.9177,365078.0
2024-02-01 15:40:00,73.84,73.87,73.72,73.77,450029.0,69.9177,69.9461,69.8041,69.8514,450029.0
2024-02-01 15:50:00,73.78,73.92,73.68,73.92,956286.0,69.8609,69.9935,69.7662,69.9935,956286.0
2024-02-02 09:30:00,74.0,74.35,73.85,74.02,285437.0,70.0692,70.4006,69.9272,70.0881,285437.0
2024-02-02 09:40:00,74.04,74.04,73.77,73.78,133643.0,70.1071,70.1071,69.8514,69.8609,133643.0
2024-02-02 09:50:00,73.77,74.05,73.73,73.94,101380.0,69.8514,70.1166,69.8136,70.0124,101380.0
2024-02-02 10:00:00,73.94,73.96,73.46,73.56,116616.0,70.0124,70.0313,69.5579,69.6526,116616.0
2024-02-02 10:10:00,73.55,73.77,73.5,73.73,129776.0,69.6431,69.8514,69.5958,69.8136,129776.0
2024-02-02 10:20:00,73.73,73.88,73.64,73.87,150393.0,69.8136,69.9556,69.7283,69.9461,150393.0
2024-02-02 10:30:00,73.87,74.01,73.76,73.84,137297.0,69.9461,70.0787,69.842,69.9177,137297.0
2024-02-02 10:40:00,73.84,73.9,73.54,73.59,184263.0,69.9177,69.9745,69.6336,69.681,184263.0
2024-02-02 10:50:00,73.59,73.75,73.39,73.74,162507.0,69.681,69.8325,69.4916,69.823,162507.0
2024-02-02 11:00:00,73.75,73.86,73.66,73.85,191537.0,69.8325,69.9366,69.7473,69.9272,191537.0
2024-02-02 11:10:00,73.86,73.94,73.75,73.77,244092.0,69.9366,70.0124,69.8325,69.8514,244092.0
2024-02-02 11:20:00,73.76,73.86,73.71,73.84,151149.0,69.842,69.9366,69.7946,69.9177,151149.0
2024-02-02 11:30:00,73.84,73.93,73.75,73.83,207281.0,69.9177,70.0029,69.8325,69.9082,207281.0
2024-02-02 11:40:00,73.83,73.89,73.72,73.73,212450.0,69.9082,69.9651,69.8041,69.8136,212450.0
2024-02-02 11:50:00,73.72,73.79,73.62,73.63,188482.0,69.8041,69.8704,69.7094,69.7189,188482.0
2024-02-02 12:00:00,73.62,73.72,73.59,73.6,166911.0,69.7094,69.8041,69.681,69.6905,166911.0
2024-02-02 12:10:00,73.59,73.6,73.47,73.52,96810.0,69.681,69.6905,69.5674,69.6147,96810.0
2024-02-02 12:20:00,73.53,73.63,73.51,73.57,136973.0,69.6242,69.7189,69.6052,69.662,136973.0
2024-02-02 12:30:00,73.56,73.62,73.49,73.58,140255.0,69.6526,69.7094,69.5863,69.6715,140255.0
2024-02-02 12:40:00,73.59,73.61,73.35,73.46,111767.0,69.681,69.6999,69.4537,69.5579,111767.0
2024-02-02 12:50:00,73.46,73.46,73.23,73.36,137769.0,69.5579,69.5579,69.3401,69.4632,137769.0
2024-02-02 13:00:00,73.36,73.43,73.33,73.35,93513.0,69.4632,69.5295,69.4348,69.4537,93513.0
2024-02-02 13:10:00,73.35,73.48,73.34,73.41,219512.0,69.4537,69.5768,69.4443,69.5105,219512.0
2024-02-02 13:20:00,73.42,73.5,73.36,73.38,216711.0,69.52,69.5958,69.4632,69.4821,216711.0
2024-02-02 13:30:00,73.38,73.48,73.32,73.4,91297.0,69.4821,69.5768,69.4253,69.5011,91297.0
2024-02-02 13:40:00,73.4,73.43,73.3,73.36,81571.0,69.5011,69.5295,69.4064,69.4632,81571.0
2024-02-02 13:50:00,73.36,73.38,73.23,73.24,79480.0,69.4632,69.4821,69.3401,69.3496,79480.0
2024-02-02 14:00:00,73.25,73.34,73.24,73.29,105200.0,69.359,69.4443,69.3496,69.3969,105200.0
2024-02-02 14:10:00,73.29,73.33,73.23,73.25,91501.0,69.3969,69.4348,69.3401,69.359,91501.0
2024-02-02 14:20:00,73.26,73.31,73.2,73.28,135955.0,69.3685,69.4159,69.3117,69.3875,135955.0
2024-02-02 14:30:00,73.28,73.3,73.22,73.27,223713.0,69.3875,69.4064,69.3306,69.378,223713.0
2024-02-02 14:40:00,73.27,73.47,73.22,73.45,259815.0,69.378,69.5674,69.3306,69.5484,259815.0
2024-02-02 14:50:00,73.46,73.57,73.4,73.56,110000.0,69.5579,69.662,69.5011,69.6526,110000.0
2024-02-02 15:00:00,73.56,73.6,73.46,73.5,102851.0,69.6526,69.6905,69.5579,69.5958,102851.0
2024-02-02 15:10:00,73.49,73.52,73.36,73.43,262563.0,69.5863,69.6147,69.4632,69.5295,262563.0
2024-02-02 15:20:00,73.42,73.47,73.37,73.46,223067.0,69.52,69.5674,69.4727,69.5579,223067.0
2024-02-02 15:30:00,73.47,73.49,73.3,73.33,282896.0,69.5674,69.5863,69.4064,69.4348,282896.0
2024-02-02 15:40:00,73.33,73.33,73.18,73.19,281007.0,69.4348,69.4348,69.2928,69.3022,281007.0
2024-02-02 15:50:00,73.19,73.21,73.02,73.08,964305.0,69.3022,69.3212,69.1413,69.1981,964305.0
2024-02-05 09:30:00,73.09,73.25,72.5,72.74,391482.0,69.2075,69.359,68.6489,68.8761,391482.0
2024-02-05 09:40:00,72.75,72.78,72.47,72.74,214955.0,68.8856,68.914,68.6205,68.8761,214955.0
2024-02-05 09:50:00,72.75,72.77,72.44,72.55,118594.0,68.8856,68.9045,68.5921,68.6962,118594.0
2024-02-05 10:00:00,72.54,72.55,72.16,72.2,211924.0,68.6868,68.6962,68.3269,68.3648,211924.0
2024-02-05 10:10:00,72.19,72.29,72.01,72.03,161645.0,68.3554,68.45,68.1849,68.2039,161645.0
2024-02-05 10:20:00,72.02,72.04,71.76,71.77,360707.0,68.1944,68.2133,67.9482,67.9577,360707.0
2024-02-05 10:30:00,71.77,71.95,71.67,71.91,291880.0,67.9577,68.1281,67.863,68.0902,291880.0
2024-02-05 10:40:00,71.92,72.05,71.85,71.98,178709.0,68.0997,68.2228,68.0334,68.1565,178709.0
2024-02-05 10:50:00,71.98,72.05,71.81,71.84,192562.0,68.1565,68.2228,67.9955,68.0239,192562.0
2024-02-05 11:00:00,71.84,72.04,71.59,71.96,305892.0,68.0239,68.2133,67.7872,68.1376,305892.0
2024-02-05 11:10:00,71.97,72.09,71.93,72.0,130669.0,68.147,68.2607,68.1092,68.1754,130669.0
2024-02-05 11:20:00,72.0,72.04,71.82,71.91,217256.0,68.1754,68.2133,68.005,68.0902,217256.0
2024-02-05 11:30:00,71.92,72.12,71.91,72.03,156342.0,68.0997,68.2891,68.0902,68.2039,156342.0
2024-02-05 11:40:00,72.03,72.08,71.98,72.08,106581.0,68.2039,68.2512,68.1565,68.2512,106581.0
2024-02-05 11:50:00,72.08,72.15,72.03,72.15,136664.0,68.2512,68.3175,68.2039,68.3175,136664.0
2024-02-05 12:00:00,72.18,72.26,72.17,72.25,96379.0,68.3459,68.4216,68.3364,68.4122,96379.0
2024-02-05 12:10:00,72.25,72.35,72.23,72.29,107506.0,68.4122,68.5069,68.3932,68.45,107506.0
2024-02-05 12:20:00,72.28,72.4,72.23,72.39,94470.0,68.4406,68.5542,68.3932,68.5447,94470.0
2024-02-05 12:30:00,72.4,72.45,72.28,72.45,159310.0,68.5542,68.6015,68.4406,68.6015,159310.0
2024-02-05 12:40:00,72.45,72.45,72.31,72.4,101731.0,68.6015,68.6015,68.469,68.5542,101731.0
2024-02-05 12:50:00,72.4,72.49,72.38,72.45,89423.0,68.5542,68.6394,68.5353,68.6015,89423.0
2024-02-05 13:00:00,72.45,72.48,72.27,72.33,144477.0,68.6015,68.6299,68.4311,68.4879,144477.0
2024-02-05 13:10:00,72.33,72.35,72.16,72.23,65403.0,68.4879,68.5069,68.3269,68.3932,65403.0
2024-02-05 13:20:00,72.22,72.24,72.09,72.12,69314.0,68.3838,68.4027,68.2607,68.2891,69314.0
2024-02-05 13:30:00,72.11,72.18,72.02,72.16,87209.0,68.2796,68.3459,68.1944,68.3269,87209.0
2024-02-05 13:40:00,72.17,72.2,72.14,72.17,56112.0,68.3364,68.3648,68.308,68.3364,56112.0
2024-02-05 13:50:00,72.17,72.3,72.16,72.3,64831.0,68.3364,68.4595,68.3269,68.4595,64831.0
2024-02-05 14:00:00,72.29,72.34,72.23,72.33,62360.0,68.45,68.4974,68.3932,68.4879,62360.0
2024-02-05 14:10:00,72.32,72.39,72.23,72.38,110973.0,68.4784,68.5447,68.3932,68.5353,110973.0
2024-02-05 14:20:00,72.38,72.51,72.38,72.48,105752.0,68.5353,68.6584,68.5353,68.6299,105752.0
2024-02-05 14:30:00,72.48,72.63,72.46,72.62,133164.0,68.6299,68.772,68.611,68.7625,133164.0
2024-02-05 14:40:00,72.63,72.63,72.5,72.56,143695.0,68.772,68.772,68.6489,68.7057,143695.0
2024-02-05 14:50:00,72.56,72.72,72.54,72.7,125473.0,68.7057,68.8572,68.6868,68.8383,125473.0
2024-02-05 15:00:00,72.7,72.8,72.64,72.7,230975.0,68.8383,68.933,68.7815,68.8383,230975.0
2024-02-05 15:10:00,72.7,72.8,72.64,72.73,247563.0,68.8383,68.933,68.7815,68.8667,247563.0
2024-02-05 15:20:00,72.73,72.85,72.7,72.84,211903.0,68.8667,68.9803,68.8383,68.9708,211903.0
2024-02-05 15:30:00,72.84,72.92,72.8,72.85,180909.0,68.9708,69.0466,68.933,68.9803,180909.0
2024-02-05 15:40:00,72.84,72.85,72.62,72.63,189460.0,68.9708,68.9803,68.7625,68.772,189460.0
2024-02-05 15:50:00,72.63,72.68,72.4,72.43,616198.0,68.772,68.8193,68.5542,68.5826,616198.0
2024-02-06 09:30:00,72.44,72.95,72.44,72.71,331919.0,68.5921,69.075,68.5921,68.8477,331919.0
2024-02-06 09:40:00,72.71,72.87,72.63,72.8,415174.0,68.8477,68.9992,68.772,68.933,415174.0
2024-02-06 09:50:00,72.81,73.02,72.81,72.97,346088.0,68.9424,69.1413,68.9424,69.0939,346088.0
2024-02-06 10:00:00,72.98,73.46,72.95,73.46,667062.0,69.1034,69.5579,69.075,69.5579,667062.0
2024-02-06 10:10:00,73.47,73.55,73.24,73.25,540107.0,69.5674,69.6431,69.3496,69.359,540107.0
2024-02-06 10:20:00,73.25,73.49,73.21,73.43,174682.0,69.359,69.5863,69.3212,69.5295,174682.0
2024-02-06 10:30:00,73.42,73.49,73.32,73.46,154772.0,69.52,69.5863,69.4253,69.5579,154772.0
2024-02-06 10:40:00,73.46,73.47,73.33,73.35,106351.0,69.5579,69.5674,69.4348,69.4537,106351.0
2024-02-06 10:50:00,73.34,73.54,73.32,73.36,218696.0,69.4443,69.6336,69.4253,69.4632,218696.0
2024-02-06 11:00:00,73.36,73.37,73.19,73.33,192745.0,69.4632,69.4727,69.3022,69.4348,192745.0
2024-02-06 11:10:00,73.34,73.51,73.33,73.45,135362.0,69.4443,69.6052,69.4348,69.5484,135362.0
2024-02-06 11:20:00,73.46,73.53,73.43,73.47,172471.0,69.5579,69.6242,69.5295,69.5674,172471.0
2024-02-06 11:30:00,73.46,73.47,73.31,73.38,113555.0,69.5579,69.5674,69.4159,69.4821,113555.0
2024-02-06 11:40:00,73.38,73.51,73.3,73.5,118114.0,69.4821,69.6052,69.4064,69.5958,118114.0
2024-02-06 11:50:00,73.5,73.51,73.43,73.48,138340.0,69.5958,69.6052,69.5295,69.5768,138340.0
2024-02-06 12:00:00,73.48,73.87,73.47,73.87,139897.0,69.5768,69.9461,69.5674,69.9461,139897.0
2024-02-06 12:10:00,73.87,74.02,73.85,73.93,186801.0,69.9461,70.0881,69.9272,70.0029,186801.0
2024-02-06 12:20:00,73.94,74.14,73.93,74.06,206336.0,70.0124,70.2018,70.0029,70.126,206336.0
2024-02-06 12:30:00,74.06,74.11,73.97,74.08,93453.0,70.126,70.1734,70.0408,70.145,93453.0
2024-02-06 12:40:00,74.09,74.17,73.98,74.07,262211.0,70.1544,70.2302,70.0503,70.1355,262211.0
2024-02-06 12:50:00,74.06,74.1,73.91,74.09,174637.0,70.126,70.1639,69.984,70.1544,174637.0
2024-02-06 13:00:00,74.1,74.11,73.97,74.01,186694.0,70.1639,70.1734,70.0408,70.0787,186694.0
2024-02-06 13:10:00,74.01,74.09,73.92,73.92,109726.0,70.0787,70.1544,69.9935,69.9935,109726.0
2024-02-06 13:20:00,73.92,74.02,73.89,73.94,86487.0,69.9935,70.0881,69.9651,70.0124,86487.0
2024-02-06 13:30:00,73.94,73.99,73.82,73.92,146416.0,70.0124,70.0597,69.8988,69.9935,146416.0
2024-02-06 13:40:00,73.92,74.09,73.9,74.08,95555.0,69.9935,70.1544,69.9745,70.145,95555.0
2024-02-06 13:50:00,74.08,74.14,73.97,73.97,238327.0,70.145,70.2018,70.0408,70.0408,238327.0
2024-02-06 14:00:00,73.97,74.05,73.85,73.88,132075.0,70.0408,70.1166,69.9272,69.9556,132075.0
2024-02-06 14:10:00,73.88,73.91,73.8,73.84,129260.0,69.9556,69.984,69.8798,69.9177,129260.0
2024-02-06 14:20:00,73.84,73.92,73.68,73.87,217845.0,69.9177,69.9935,69.7662,69.9461,217845.0
2024-02-06 14:30:00,73.88,73.88,73.74,73.78,121859.0,69.9556,69.9556,69.823,69.8609,121859.0
2024-02-06 14:40:00,73.78,73.92,73.76,73.83,136775.0,69.8609,69.9935,69.842,69.9082,136775.0
2024-02-06 14:50:00,73.83,73.85,73.67,73.73,120441.0,69.9082,69.9272,69.7567,69.8136,120441.0
2024-02-06 15:00:00,73.72,73.83,73.65,73.8,184493.0,69.8041,69.9082,69.7378,69.8798,184493.0
2024-02-06 15:10:00,73.79,73.83,73.64,73.65,156897.0,69.8704,69.9082,69.7283,69.7378,156897.0
2024-02-06 15:20:00,73.65,73.84,73.63,73.82,218147.0,69.7378,69.9177,69.7189,69.8988,218147.0
2024-02-06 15:30:00,73.83,73.84,73.66,73.69,277783.0,69.9082,69.9177,69.7473,69.7757,277783.0
2024-02-06 15:40:00,73.69,73.9,73.68,73.75,337405.0,69.7757,69.9745,69.7662,69.8325,337405.0
2024-02-06 15:50:00,73.75,73.84,73.63,73.77,703253.0,69.8325,69.9177,69.7189,69.8514,703253.0
2024-02-07 09:30:00,75.15,77.17,75.14,77.14,1017651.0,71.1581,73.0708,71.1487,73.0424,1017651.0
2024-02-07 09:40:00,77.15,77.4,75.38,75.42,682829.0,73.0519,73.2886,71.3759,71.4138,682829.0
2024-02-07 09:50:00,75.37,76.21,75.37,75.81,409384.0,71.3664,72.1618,71.3664,71.7831,409384.0
2024-02-07 10:00:00,75.85,76.02,75.47,75.57,354033.0,71.8209,71.9819,71.4611,71.5558,354033.0
2024-02-07 10:10:00,75.55,75.75,75.31,75.75,297939.0,71.5369,71.7263,71.3096,71.7263,297939.0
2024-02-07 10:20:00,75.75,75.83,75.06,75.58,282917.0,71.7263,71.802,71.0729,71.5653,282917.0
2024-02-07 10:30:00,75.58,76.15,75.55,76.04,236232.0,71.5653,72.105,71.5369,72.0008,236232.0
2024-02-07 10:40:00,76.03,76.19,75.7,76.16,184696.0,71.9914,72.1429,71.6789,72.1145,184696.0
2024-02-07 10:50:00,76.17,76.35,76.03,76.1,149228.0,72.1239,72.2944,71.9914,72.0577,149228.0
2024-02-07 11:00:00,76.11,76.27,75.99,76.26,214165.0,72.0671,72.2186,71.9535,72.2092,214165.0
2024-02-07 11:10:00,76.25,76.48,76.17,76.37,195080.0,72.1997,72.4175,72.1239,72.3133,195080.0
2024-02-07 11:20:00,76.37,76.38,75.74,75.91,218702.0,72.3133,72.3228,71.7168,71.8778,218702.0
2024-02-07 11:30:00,75.92,76.33,75.89,76.19,159492.0,71.8872,72.2754,71.8588,72.1429,159492.0
2024-02-07 11:40:00,76.19,76.27,76.02,76.07,154504.0,72.1429,72.2186,71.9819,72.0293,154504.0
2024-02-07 11:50:00,76.07,76.16,75.86,75.88,164780.0,72.0293,72.1145,71.8304,71.8493,164780.0
2024-02-07 12:00:00,75.89,75.89,75.45,75.63,141538.0,71.8588,71.8588,71.4422,71.6126,141538.0
2024-02-07 12:10:00,75.63,75.77,75.46,75.57,193501.0,71.6126,71.7452,71.4517,71.5558,193501.0
2024-02-07 12:20:00,75.55,75.72,75.48,75.65,171924.0,71.5369,71.6978,71.4706,71.6316,171924.0
2024-02-07 12:30:00,75.67,75.7,75.37,75.37,149813.0,71.6505,71.6789,71.3664,71.3664,149813.0
2024-02-07 12:40:00,75.35,75.6,75.27,75.31,136812.0,71.3475,71.5842,71.2717,71.3096,136812.0
2024-02-07 12:50:00,75.3,75.43,75.15,75.39,119606.0,71.3002,71.4232,71.1581,71.3854,119606.0
2024-02-07 13:00:00,75.39,75.68,75.32,75.66,112106.0,71.3854,71.66,71.3191,71.641,112106.0
2024-02-07 13:10:00,75.67,75.79,75.56,75.61,124523.0,71.6505,71.7641,71.5463,71.5937,124523.0
2024-02-07 13:20:00,75.61,75.78,75.6,75.78,128574.0,71.5937,71.7547,71.5842,71.7547,128574.0
2024-02-07 13:30:00,75.78,75.78,75.36,75.43,118121.0,71.7547,71.7547,71.357,71.4232,118121.0
2024-02-07 13:40:00,75.44,75.45,75.29,75.34,104607.0,71.4327,71.4422,71.2907,71.338,104607.0
2024-02-07 13:50:00,75.33,75.33,75.1,75.14,101835.0,71.3286,71.3286,71.1108,71.1487,101835.0
2024-02-07 14:00:00,75.14,75.45,75.09,75.4,157529.0,71.1487,71.4422,71.1013,71.3948,157529.0
2024-02-07 14:10:00,75.41,75.58,75.4,75.58,204175.0,71.4043,71.5653,71.3948,71.5653,204175.0
2024-02-07 14:20:00,75.58,75.67,75.48,75.55,198192.0,71.5653,71.6505,71.4706,71.5369,198192.0
2024-02-07 14:30:00,75.55,75.6,75.32,75.39,117228.0,71.5369,71.5842,71.3191,71.3854,117228.0
2024-02-07 14:40:00,75.39,75.43,75.26,75.39,124024.0,71.3854,71.4232,71.2623,71.3854,124024.0
2024-02-07 14:50:00,75.38,75.52,75.34,75.51,117624.0,71.3759,71.5085,71.338,71.499,117624.0
2024-02-07 15:00:00,75.51,75.72,75.49,75.7,188026.0,71.499,71.6978,71.4801,71.6789,188026.0
2024-02-07 15:10:00,75.71,75.76,75.32,75.33,168580.0,71.6884,71.7357,71.3191,71.3286,168580.0
2024-02-07 15:20:00,75.32,75.44,75.22,75.34,221328.0,71.3191,71.4327,71.2244,71.338,221328.0
2024-02-07 15:30:00,75.34,75.61,75.31,75.6,256835.0,71.338,71.5937,71.3096,71.5842,256835.0
2024-02-07 15:40:00,75.61,75.76,75.6,75.69,324630.0,71.5937,71.7357,71.5842,71.6694,324630.0
2024-02-07 15:50:00,75.69,76.16,75.68,76.04,1528418.0,71.6694,72.1145,71.66,72.0008,1528418.0
2024-02-08 09:30:00,75.86,75.87,75.55,75.65,300125.0,71.8304,71.8399,71.5369,71.6316,300125.0
2024-02-08 09:40:00,75.65,75.69,75.1,75.25,292122.0,71.6316,71.6694,71.1108,71.2528,292122.0
2024-02-08 09:50:00,75.26,75.34,75.21,75.28,270651.0,71.2623,71.338,71.2149,71.2812,270651.0
2024-02-08 10:00:00,75.28,75.37,74.97,75.03,182475.0,71.2812,71.3664,70.9877,71.0445,182475.0
2024-02-08 10:10:00,75.03,75.3,75.02,75.3,146899.0,71.0445,71.3002,71.035,71.3002,146899.0
2024-02-08 10:20:00,75.3,75.41,75.23,75.39,103615.0,71.3002,71.4043,71.2339,71.3854,103615.0
2024-02-08 10:30:00,75.4,75.65,75.4,75.58,178952.0,71.3948,71.6316,71.3948,71.5653,178952.0
2024-02-08 10:40:00,75.58,75.64,75.52,75.56,216268.0,71.5653,71.6221,71.5085,71.5463,216268.0
2024-02-08 10:50:00,75.56,75.62,75.12,75.17,151979.0,71.5463,71.6032,71.1297,71.1771,151979.0
2024-02-08 11:00:00,75.17,75.22,74.9,74.94,163545.0,71.1771,71.2244,70.9214,70.9593,163545.0
2024-02-08 11:10:00,74.95,75.09,74.92,74.94,173550.0,70.9687,71.1013,70.9403,70.9593,173550.0
2024-02-08 11:20:00,74.95,75.22,74.94,75.14,164456.0,70.9687,71.2244,70.9593,71.1487,164456.0
2024-02-08 11:30:00,75.14,75.22,75.04,75.22,101018.0,71.1487,71.2244,71.054,71.2244,101018.0
2024-02-08 11:40:00,75.22,75.35,75.18,75.28,141404.0,71.2244,71.3475,71.1865,71.2812,141404.0
2024-02-08 11:50:00,75.28,75.31,74.93,74.97,121596.0,71.2812,71.3096,70.9498,70.9877,121596.0
2024-02-08 12:00:00,74.97,75.02,74.89,75.0,144436.0,70.9877,71.035,70.9119,71.0161,144436.0
2024-02-08 12:10:00,75.0,75.02,74.91,75.0,135767.0,71.0161,71.035,70.9309,71.0161,135767.0
2024-02-08 12:20:00,75.0,75.01,74.82,74.84,118853.0,71.0161,71.0256,70.8457,70.8646,118853.0
2024-02-08 12:30:00,74.84,74.85,74.61,74.75,140744.0,70.8646,70.8741,70.6468,70.7794,140744.0
2024-02-08 12:40:00,74.76,74.83,74.7,74.73,185656.0,70.7888,70.8551,70.732,70.7604,185656.0
2024-02-08 12:50:00,74.73,74.77,74.69,74.73,132432.0,70.7604,70.7983,70.7226,70.7604,132432.0
2024-02-08 13:00:00,74.73,74.89,74.71,74.76,141603.0,70.7604,70.9119,70.7415,70.7888,141603.0
2024-02-08 13:10:00,74.76,74.79,74.56,74.62,270723.0,70.7888,70.8172,70.5995,70.6563,270723.0
2024-02-08 13:20:00,74.63,74.72,74.61,74.69,125976.0,70.6657,70.751,70.6468,70.7226,125976.0
2024-02-08 13:30:00,74.69,74.77,74.67,74.75,121100.0,70.7226,70.7983,70.7036,70.7794,121100.0
2024-02-08 13:40:00,74.75,74.84,74.69,74.69,97336.0,70.7794,70.8646,70.7226,70.7226,97336.0
2024-02-08 13:50:00,74.7,74.78,74.69,74.73,93953.0,70.732,70.8078,70.7226,70.7604,93953.0
2024-02-08 14:00:00,74.74,74.8,74.7,74.73,106313.0,70.7699,70.8267,70.732,70.7604,106313.0
2024-02-08 14:10:00,74.73,74.82,74.68,74.75,119579.0,70.7604,70.8457,70.7131,70.7794,119579.0
2024-02-08 14:20:00,74.75,74.81,74.65,74.73,137784.0,70.7794,70.8362,70.6847,70.7604,137784.0
2024-02-08 14:30:00,74.73,74.86,74.71,74.8,104460.0,70.7604,70.8835,70.7415,70.8267,104460.0
2024-02-08 14:40:00,74.81,74.87,74.78,74.8,116072.0,70.8362,70.893,70.8078,70.8267,116072.0
2024-02-08 14:50:00,74.8,74.82,74.74,74.76,120700.0,70.8267,70.8457,70.7699,70.7888,120700.0
2024-02-08 15:00:00,74.76,74.81,74.7,74.72,132810.0,70.7888,70.8362,70.732,70.751,132810.0
2024-02-08 15:10:00,74.72,74.75,74.63,74.75,160793.0,70.751,70.7794,70.6657,70.7794,160793.0
2024-02-08 15:20:00,74.75,74.78,74.67,74.71,129704.0,70.7794,70.8078,70.7036,70.7415,129704.0
2024-02-08 15:30:00,74.7,74.77,74.65,74.74,241166.0,70.732,70.7983,70.6847,70.7699,241166.0
2024-02-08 15:40:00,74.73,74.95,74.68,74.89,311844.0,70.7604,70.9687,70.7131,70.9119,311844.0
2024-02-08 15:50:00,74.86,75.16,74.83,75.07,1056545.0,70.8835,71.1676,70.8551,71.0824,1056545.0
2024-02-09 09:30:00,75.0,75.05,74.8,74.99,167818.0,71.0161,71.0634,70.8267,71.0066,167818.0
2024-02-09 09:40:00,74.99,75.3,74.95,75.19,117293.0,71.0066,71.3002,70.9687,71.196,117293.0
2024-02-09 09:50:00,75.18,75.18,74.81,74.87,92669.0,71.1865,71.1865,70.8362,70.893,92669.0
2024-02-09 10:00:00,74.88,74.93,74.62,74.67,177809.0,70.9025,70.9498,70.6563,70.7036,177809.0
2024-02-09 10:10:00,74.67,74.88,74.58,74.59,112416.0,70.7036,70.9025,70.6184,70.6279,112416.0
2024-02-09 10:20:00,74.58,74.83,74.46,74.78,116530.0,70.6184,70.8551,70.5048,70.8078,116530.0
2024-02-09 10:30:00,74.77,75.17,74.75,75.15,144772.0,70.7983,71.1771,70.7794,71.1581,144772.0
2024-02-09 10:40:00,75.15,75.37,75.11,75.24,141721.0,71.1581,71.3664,71.1202,71.2433,141721.0
2024-02-09 10:50:00,75.25,75.58,75.21,75.51,189654.0,71.2528,71.5653,71.2149,71.499,189654.0
2024-02-09 11:00:00,75.52,75.85,75.38,75.48,343635.0,71.5085,71.8209,71.3759,71.4706,343635.0
2024-02-09 11:10:00,75.48,75.63,75.45,75.58,144942.0,71.4706,71.6126,71.4422,71.5653,144942.0
2024-02-09 11:20:00,75.58,75.58,75.39,75.41,78101.0,71.5653,71.5653,71.3854,71.4043,78101.0
2024-02-09 11:30:00,75.4,75.52,75.2,75.26,108351.0,71.3948,71.5085,71.2055,71.2623,108351.0
2024-02-09 11:40:00,75.26,75.44,75.21,75.39,103765.0,71.2623,71.4327,71.2149,71.3854,103765.0
2024-02-09 11:50:00,75.39,75.49,75.36,75.47,120958.0,71.3854,71.4801,71.357,71.4611,120958.0
2024-02-09 12:00:00,75.48,75.51,75.26,75.43,115783.0,71.4706,71.499,71.2623,71.4232,115783.0
2024-02-09 12:10:00,75.42,75.58,75.4,75.53,91646.0,71.4138,71.5653,71.3948,71.5179,91646.0
2024-02-09 12:20:00,75.53,75.63,75.46,75.52,98711.0,71.5179,71.6126,71.4517,71.5085,98711.0
2024-02-09 12:30:00,75.51,75.61,75.5,75.56,93433.0,71.499,71.5937,71.4895,71.5463,93433.0
2024-02-09 12:40:00,75.56,75.69,75.55,75.62,110607.0,71.5463,71.6694,71.5369,71.6032,110607.0
2024-02-09 12:50:00,75.61,75.72,75.54,75.69,104643.0,71.5937,71.6978,71.5274,71.6694,104643.0
2024-02-09 13:00:00,75.69,75.72,75.61,75.63,88119.0,71.6694,71.6978,71.5937,71.6126,88119.0
2024-02-09 13:10:00,75.63,75.74,75.63,75.73,81679.0,71.6126,71.7168,71.6126,71.7073,81679.0
2024-02-09 13:20:00,75.73,75.81,75.68,75.78,108185.0,71.7073,71.7831,71.66,71.7547,108185.0
2024-02-09 13:30:00,75.78,75.83,75.74,75.78,90040.0,71.7547,71.802,71.7168,71.7547,90040.0
2024-02-09 13:40:00,75.78,75.85,75.67,75.72,129631.0,71.7547,71.8209,71.6505,71.6978,129631.0
2024-02-09 13:50:00,75.72,75.77,75.63,75.68,95826.0,71.6978,71.7452,71.6126,71.66,95826.0
2024-02-09 14:00:00,75.67,75.8,75.61,75.8,110037.0,71.6505,71.7736,71.5937,71.7736,110037.0
2024-02-09 14:10:00,75.8,75.84,75.77,75.8,76658.0,71.7736,71.8115,71.7452,71.7736,76658.0
2024-02-09 14:20:00,75.8,75.86,75.79,75.86,109796.0,71.7736,71.8304,71.7641,71.8304,109796.0
2024-02-09 14:30:00,75.86,76.01,75.84,76.0,127773.0,71.8304,71.9724,71.8115,71.963,127773.0
2024-02-09 14:40:00,76.01,76.1,75.97,76.03,111297.0,71.9724,72.0577,71.9346,71.9914,111297.0
2024-02-09 14:50:00,76.04,76.12,76.01,76.09,140474.0,72.0008,72.0766,71.9724,72.0482,140474.0
2024-02-09 15:00:00,76.09,76.28,76.0,76.28,206466.0,72.0482,72.2281,71.963,72.2281,206466.0
2024-02-09 15:10:00,76.27,76.31,76.15,76.2,183137.0,72.2186,72.2565,72.105,72.1523,183137.0
2024-02-09 15:20:00,76.2,76.25,76.08,76.25,142396.0,72.1523,72.1997,72.0387,72.1997,142396.0
2024-02-09 15:30:00,76.25,76.34,76.17,76.28,232863.0,72.1997,72.2849,72.1239,72.2281,232863.0
2024-02-09 15:40:00,76.29,76.31,76.2,76.2,264797.0,72.2376,72.2565,72.1523,72.1523,264797.0
2024-02-09 15:50:00,76.21,76.35,76.14,76.31,851985.0,72.1618,72.2944,72.0955,72.2565,851985.0
2024-02-12 09:30:00,76.0,76.19,75.61,75.85,358348.0,71.963,72.1429,71.5937,71.8209,358348.0
2024-02-12 09:40:00,75.85,76.17,75.81,76.09,175288.0,71.8209,72.1239,71.7831,72.0482,175288.0
2024-02-12 09:50:00,76.09,76.28,75.96,76.2,178194.0,72.0482,72.2281,71.9251,72.1523,178194.0
2024-02-12 10:00:00,76.21,76.23,75.98,76.09,151852.0,72.1618,72.1808,71.944,72.0482,151852.0
2024-02-12 10:10:00,76.09,76.23,76.0,76.2,141776.0,72.0482,72.1808,71.963,72.1523,141776.0
2024-02-12 10:20:00,76.21,76.59,76.2,76.58,124507.0,72.1618,72.5216,72.1523,72.5122,124507.0
2024-02-12 10:30:00,76.59,76.75,76.57,76.7,147743.0,72.5216,72.6731,72.5027,72.6258,147743.0
2024-02-12 10:40:00,76.71,76.95,76.7,76.87,174959.0,72.6353,72.8625,72.6258,72.7868,174959.0
2024-02-12 10:50:00,76.86,77.07,76.84,77.04,256847.0,72.7773,72.9761,72.7584,72.9477,256847.0
2024-02-12 11:00:00,77.04,77.17,76.84,77.17,178800.0,72.9477,73.0708,72.7584,73.0708,178800.0
2024-02-12 11:10:00,77.17,77.2,76.94,77.06,150042.0,73.0708,73.0992,72.853,72.9667,150042.0
2024-02-12 11:20:00,77.06,77.32,77.05,77.31,159423.0,72.9667,73.2129,72.9572,73.2034,159423.0
2024-02-12 11:30:00,77.31,77.37,77.04,77.18,181706.0,73.2034,73.2602,72.9477,73.0803,181706.0
2024-02-12 11:40:00,77.19,77.3,77.18,77.24,144112.0,73.0898,73.1939,73.0803,73.1371,144112.0
2024-02-12 11:50:00,77.25,77.45,77.23,77.42,166555.0,73.1466,73.3359,73.1276,73.3075,166555.0
2024-02-12 12:00:00,77.43,77.47,77.31,77.35,127870.0,73.317,73.3549,73.2034,73.2413,127870.0
2024-02-12 12:10:00,77.37,77.49,77.31,77.48,92663.0,73.2602,73.3738,73.2034,73.3644,92663.0
2024-02-12 12:20:00,77.48,77.57,77.4,77.55,138471.0,73.3644,73.4496,73.2886,73.4306,138471.0
2024-02-12 12:30:00,77.56,77.6,77.47,77.59,118632.0,73.4401,73.478,73.3549,73.4685,118632.0
2024-02-12 12:40:00,77.59,77.7,77.55,77.63,242569.0,73.4685,73.5727,73.4306,73.5064,242569.0
2024-02-12 12:50:00,77.62,77.63,77.41,77.54,166965.0,73.4969,73.5064,73.2981,73.4212,166965.0
2024-02-12 13:00:00,77.55,77.58,77.43,77.51,141669.0,73.4306,73.459,73.317,73.3928,141669.0
2024-02-12 13:10:00,77.51,77.61,77.5,77.61,68181.0,73.3928,73.4874,73.3833,73.4874,68181.0
2024-02-12 13:20:00,77.61,77.65,77.51,77.56,68431.0,73.4874,73.5253,73.3928,73.4401,68431.0
2024-02-12 13:30:00,77.56,77.68,77.56,77.63,86765.0,73.4401,73.5537,73.4401,73.5064,86765.0
2024-02-12 13:40:00,77.63,77.68,77.56,77.67,125723.0,73.5064,73.5537,73.4401,73.5443,125723.0
2024-02-12 13:50:00,77.67,77.74,77.62,77.72,114252.0,73.5443,73.6105,73.4969,73.5916,114252.0
2024-02-12 14:00:00,77.72,77.85,77.71,77.83,126027.0,73.5916,73.7147,73.5821,73.6958,126027.0
2024-02-12 14:10:00,77.83,77.99,77.82,77.95,261921.0,73.6958,73.8473,73.6863,73.8094,261921.0
2024-02-12 14:20:00,77.95,77.98,77.74,77.86,360913.0,73.8094,73.8378,73.6105,73.7242,360913.0
2024-02-12 14:30:00,77.86,77.97,77.81,77.95,114403.0,73.7242,73.8283,73.6768,73.8094,114403.0
2024-02-12 14:40:00,77.95,77.98,77.88,77.91,133879.0,73.8094,73.8378,73.7431,73.7715,133879.0
2024-02-12 14:50:00,77.92,78.02,77.9,78.01,223227.0,73.781,73.8757,73.762,73.8662,223227.0
2024-02-12 15:00:00,78.01,78.02,77.78,77.79,369400.0,73.8662,73.8757,73.6484,73.6579,369400.0
2024-02-12 15:10:00,77.79,77.8,77.47,77.49,264756.0,73.6579,73.6674,73.3549,73.3738,264756.0
2024-02-12 15:20:00,77.48,77.54,77.44,77.5,184809.0,73.3644,73.4212,73.3265,73.3833,184809.0
2024-02-12 15:30:00,77.5,77.56,77.43,77.56,161173.0,73.3833,73.4401,73.317,73.4401,161173.0
2024-02-12 15:40:00,77.56,77.7,77.52,77.53,243912.0,73.4401,73.5727,73.4022,73.4117,243912.0
2024-02-12 15:50:00,77.52,77.57,77.28,77.28,1045712.0,73.4022,73.4496,73.175,73.175,1045712.0
2024-02-13 09:30:00,77.1,78.28,77.1,78.12,342735.0,73.0045,74.1219,73.0045,73.9704,342735.0
2024-02-13 09:40:00,78.12,78.3,77.49,77.51,369876.0,73.9704,74.1408,73.3738,73.3928,369876.0
2024-02-13 09:50:00,77.48,77.57,76.76,76.88,139062.0,73.3644,73.4496,72.6826,72.7962,139062.0
2024-02-13 10:00:00,76.91,76.95,76.68,76.69,176416.0,72.8246,72.8625,72.6069,72.6163,176416.0
2024-02-13 10:10:00,76.71,76.8,76.58,76.63,153824.0,72.6353,72.7205,72.5122,72.5595,153824.0
2024-02-13 10:20:00,76.63,76.83,76.56,76.82,144820.0,72.5595,72.7489,72.4932,72.7394,144820.0
2024-02-13 10:30:00,76.82,76.85,76.58,76.64,171669.0,72.7394,72.7678,72.5122,72.569,171669.0
2024-02-13 10:40:00,76.63,76.66,76.38,76.4,324607.0,72.5595,72.5879,72.3228,72.3417,324607.0
2024-02-13 10:50:00,76.41,76.63,76.4,76.43,144495.0,72.3512,72.5595,72.3417,72.3701,144495.0
2024-02-13 11:00:00,76.43,76.47,76.23,76.32,155002.0,72.3701,72.408,72.1808,72.266,155002.0
2024-02-13 11:10:00,76.32,76.48,76.26,76.41,102388.0,72.266,72.4175,72.2092,72.3512,102388.0
2024-02-13 11:20:00,76.42,76.53,76.33,76.36,119576.0,72.3607,72.4648,72.2754,72.3038,119576.0
2024-02-13 11:30:00,76.38,76.43,76.27,76.36,133400.0,72.3228,72.3701,72.2186,72.3038,133400.0
2024-02-13 11:40:00,76.37,76.38,76.18,76.18,101955.0,72.3133,72.3228,72.1334,72.1334,101955.0
2024-02-13 11:50:00,76.19,76.39,76.19,76.39,75566.0,72.1429,72.3323,72.1429,72.3323,75566.0
2024-02-13 12:00:00,76.38,76.4,76.21,76.34,67059.0,72.3228,72.3417,72.1618,72.2849,67059.0
2024-02-13 12:10:00,76.35,76.42,76.25,76.25,89441.0,72.2944,72.3607,72.1997,72.1997,89441.0
2024-02-13 12:20:00,76.24,76.34,76.2,76.34,99774.0,72.1902,72.2849,72.1523,72.2849,99774.0
2024-02-13 12:30:00,76.34,76.45,76.31,76.45,76033.0,72.2849,72.3891,72.2565,72.3891,76033.0
2024-02-13 12:40:00,76.45,76.46,76.31,76.33,42457.0,72.3891,72.3985,72.2565,72.2754,42457.0
2024-02-13 12:50:00,76.32,76.42,76.26,76.4,187683.0,72.266,72.3607,72.2092,72.3417,187683.0
2024-02-13 13:00:00,76.4,76.59,76.34,76.56,101731.0,72.3417,72.5216,72.2849,72.4932,101731.0
2024-02-13 13:10:00,76.56,76.77,76.54,76.77,97244.0,72.4932,72.6921,72.4743,72.6921,97244.0
2024-02-13 13:20:00,76.76,76.76,76.62,76.7,89415.0,72.6826,72.6826,72.55,72.6258,89415.0
2024-02-13 13:30:00,76.7,76.71,76.53,76.57,104893.0,72.6258,72.6353,72.4648,72.5027,104893.0
2024-02-13 13:40:00,76.56,76.75,76.53,76.68,157728.0,72.4932,72.6731,72.4648,72.6069,157728.0
2024-02-13 13:50:00,76.66,76.68,76.57,76.63,104085.0,72.5879,72.6069,72.5027,72.5595,104085.0
2024-02-13 14:00:00,76.64,76.71,76.57,76.71,125666.0,72.569,72.6353,72.5027,72.6353,125666.0
2024-02-13 14:10:00,76.72,76.75,76.58,76.63,101125.0,72.6447,72.6731,72.5122,72.5595,101125.0
2024-02-13 14:20:00,76.61,76.65,76.49,76.49,102618.0,72.5406,72.5784,72.4269,72.4269,102618.0
2024-02-13 14:30:00,76.48,76.73,76.39,76.69,191480.0,72.4175,72.6542,72.3323,72.6163,191480.0
2024-02-13 14:40:00,76.69,76.78,76.56,76.61,269742.0,72.6163,72.7015,72.4932,72.5406,269742.0
2024-02-13 14:50:00,76.59,76.6,76.49,76.53,111589.0,72.5216,72.5311,72.4269,72.4648,111589.0
2024-02-13 15:00:00,76.53,76.57,76.43,76.49,136797.0,72.4648,72.5027,72.3701,72.4269,136797.0
2024-02-13 15:10:00,76.49,76.57,76.4,76.41,146406.0,72.4269,72.5027,72.3417,72.3512,146406.0
2024-02-13 15:20:00,76.42,76.45,76.28,76.4,226319.0,72.3607,72.3891,72.2281,72.3417,226319.0
2024-02-13 15:30:00,76.41,76.47,76.33,76.45,244822.0,72.3512,72.408,72.2754,72.3891,244822.0
2024-02-13 15:40:00,76.45,76.58,76.44,76.52,203196.0,72.3891,72.5122,72.3796,72.4553,203196.0
2024-02-13 15:50:00,76.5,76.64,76.44,76.59,618411.0,72.4364,72.569,72.3796,72.5216,618411.0
2024-02-14 09:30:00,76.76,77.18,76.62,77.18,251891.0,72.6826,73.0803,72.55,73.0803,251891.0
2024-02-14 09:40:00,77.17,77.54,77.07,77.16,233535.0,73.0708,73.4212,72.9761,73.0614,233535.0
2024-02-14 09:50:00,77.15,77.52,77.15,77.34,101000.0,73.0519,73.4022,73.0519,73.2318,101000.0
2024-02-14 10:00:00,77.34,77.44,76.98,77.03,118056.0,73.2318,73.3265,72.8909,72.9383,118056.0
2024-02-14 10:10:00,77.04,77.09,76.81,76.84,156867.0,72.9477,72.9951,72.7299,72.7584,156867.0
2024-02-14 10:20:00,76.85,76.95,76.72,76.75,144691.0,72.7678,72.8625,72.6447,72.6731,144691.0
2024-02-14 10:30:00,76.75,76.75,76.53,76.59,129235.0,72.6731,72.6731,72.4648,72.5216,129235.0
2024-02-14 10:40:00,76.59,76.76,76.52,76.73,62189.0,72.5216,72.6826,72.4553,72.6542,62189.0
2024-02-14 10:50:00,76.72,76.72,76.47,76.54,58843.0,72.6447,72.6447,72.408,72.4743,58843.0
2024-02-14 11:00:00,76.56,76.58,76.43,76.47,80109.0,72.4932,72.5122,72.3701,72.408,80109.0
2024-02-14 11:10:00,76.48,76.56,76.44,76.53,58001.0,72.4175,72.4932,72.3796,72.4648,58001.0
2024-02-14 11:20:00,76.53,76.67,76.51,76.52,65466.0,72.4648,72.5974,72.4459,72.4553,65466.0
2024-02-14 11:30:00,76.52,76.52,76.4,76.45,53836.0,72.4553,72.4553,72.3417,72.3891,53836.0
2024-02-14 11:40:00,76.45,76.46,76.36,76.42,57131.0,72.3891,72.3985,72.3038,72.3607,57131.0
2024-02-14 11:50:00,76.41,76.41,76.28,76.3,52887.0,72.3512,72.3512,72.2281,72.247,52887.0
2024-02-14 12:00:00,76.29,76.29,76.11,76.2,84225.0,72.2376,72.2376,72.0671,72.1523,84225.0
2024-02-14 12:10:00,76.19,76.34,76.14,76.33,95628.0,72.1429,72.2849,72.0955,72.2754,95628.0
2024-02-14 12:20:00,76.32,76.33,76.22,76.3,57326.0,72.266,72.2754,72.1713,72.247,57326.0
2024-02-14 12:30:00,76.32,76.33,76.21,76.23,43205.0,72.266,72.2754,72.1618,72.1808,43205.0
2024-02-14 12:40:00,76.21,76.26,76.15,76.2,72099.0,72.1618,72.2092,72.105,72.1523,72099.0
2024-02-14 12:50:00,76.2,76.21,76.03,76.12,92682.0,72.1523,72.1618,71.9914,72.0766,92682.0
2024-02-14 13:00:00,76.13,76.19,76.09,76.12,49296.0,72.0861,72.1429,72.0482,72.0766,49296.0
2024-02-14 13:10:00,76.11,76.26,76.05,76.17,135357.0,72.0671,72.2092,72.0103,72.1239,135357.0
2024-02-14 13:20:00,76.17,76.27,76.12,76.13,88092.0,72.1239,72.2186,72.0766,72.0861,88092.0
2024-02-14 13:30:00,76.13,76.36,76.13,76.34,68726.0,72.0861,72.3038,72.0861,72.2849,68726.0
2024-02-14 13:40:00,76.34,76.38,76.23,76.26,82260.0,72.2849,72.3228,72.1808,72.2092,82260.0
2024-02-14 13:50:00,76.26,76.33,76.21,76.31,72663.0,72.2092,72.2754,72.1618,72.2565,72663.0
2024-02-14 14:00:00,76.31,76.31,76.13,76.16,81501.0,72.2565,72.2565,72.0861,72.1145,81501.0
2024-02-14 14:10:00,76.16,76.28,76.15,76.24,63661.0,72.1145,72.2281,72.105,72.1902,63661.0
2024-02-14 14:20:00,76.24,76.41,76.24,76.38,62940.0,72.1902,72.3512,72.1902,72.3228,62940.0
2024-02-14 14:30:00,76.39,76.44,76.34,76.4,69805.0,72.3323,72.3796,72.2849,72.3417,69805.0
2024-02-14 14:40:00,76.39,76.45,76.35,76.38,72660.0,72.3323,72.3891,72.2944,72.3228,72660.0
2024-02-14 14:50:00,76.38,76.42,76.33,76.42,67228.0,72.3228,72.3607,72.2754,72.3607,67228.0
2024-02-14 15:00:00,76.42,76.57,76.32,76.51,148410.0,72.3607,72.5027,72.266,72.4459,148410.0
2024-02-14 15:10:00,76.51,76.58,76.48,76.5,79650.0,72.4459,72.5122,72.4175,72.4364,79650.0
2024-02-14 15:20:00,76.51,76.55,76.49,76.49,91304.0,72.4459,72.4838,72.4269,72.4269,91304.0
2024-02-14 15:30:00,76.5,76.55,76.44,76.48,196872.0,72.4364,72.4838,72.3796,72.4175,196872.0
2024-02-14 15:40:00,76.49,76.54,76.44,76.45,202244.0,72.4269,72.4743,72.3796,72.3891,202244.0
2024-02-14 15:50:00,76.45,76.48,76.3,76.4,382812.0,72.3891,72.4175,72.247,72.3417,382812.0
2024-02-15 09:30:00,76.72,77.57,76.53,77.52,233340.0,72.6447,73.4496,72.4648,73.4022,233340.0
2024-02-15 09:40:00,77.53,77.89,77.5,77.81,180350.0,73.4117,73.7526,73.3833,73.6768,180350.0
2024-02-15 09:50:00,77.8,77.93,77.62,77.82,163830.0,73.6674,73.7905,73.4969,73.6863,163830.0
2024-02-15 10:00:00,77.82,77.86,77.51,77.52,96440.0,73.6863,73.7242,73.3928,73.4022,96440.0
2024-02-15 10:10:00,77.52,77.59,77.34,77.44,83040.0,73.4022,73.4685,73.2318,73.3265,83040.0
2024-02-15 10:20:00,77.42,77.7,77.41,77.41,134990.0,73.3075,73.5727,73.2981,73.2981,134990.0
2024-02-15 10:30:00,77.4,77.4,77.1,77.17,123737.0,73.2886,73.2886,73.0045,73.0708,123737.0
2024-02-15 10:40:00,77.17,77.17,76.97,76.99,89322.0,73.0708,73.0708,72.8814,72.9004,89322.0
2024-02-15 10:50:00,76.98,76.99,76.79,76.85,71737.0,72.8909,72.9004,72.711,72.7678,71737.0
2024-02-15 11:00:00,76.85,77.04,76.85,76.96,63633.0,72.7678,72.9477,72.7678,72.872,63633.0
2024-02-15 11:10:00,76.96,77.01,76.82,76.86,91224.0,72.872,72.9193,72.7394,72.7773,91224.0
2024-02-15 11:20:00,76.85,76.93,76.8,76.87,96158.0,72.7678,72.8436,72.7205,72.7868,96158.0
2024-02-15 11:30:00,76.87,76.88,76.77,76.84,67575.0,72.7868,72.7962,72.6921,72.7584,67575.0
2024-02-15 11:40:00,76.85,76.98,76.78,76.95,69624.0,72.7678,72.8909,72.7015,72.8625,69624.0
2024-02-15 11:50:00,76.96,76.96,76.81,76.9,57305.0,72.872,72.872,72.7299,72.8152,57305.0
2024-02-15 12:00:00,76.9,76.94,76.79,76.81,61069.0,72.8152,72.853,72.711,72.7299,61069.0
2024-02-15 12:10:00,76.8,76.9,76.79,76.85,50939.0,72.7205,72.8152,72.711,72.7678,50939.0
2024-02-15 12:20:00,76.84,76.87,76.76,76.79,50502.0,72.7584,72.7868,72.6826,72.711,50502.0
2024-02-15 12:30:00,76.8,76.82,76.63,76.69,65547.0,72.7205,72.7394,72.5595,72.6163,65547.0
2024-02-15 12:40:00,76.67,76.69,76.6,76.65,47161.0,72.5974,72.6163,72.5311,72.5784,47161.0
2024-02-15 12:50:00,76.65,76.74,76.59,76.67,52856.0,72.5784,72.6637,72.5216,72.5974,52856.0
2024-02-15 13:00:00,76.67,76.69,76.56,76.69,53652.0,72.5974,72.6163,72.4932,72.6163,53652.0
2024-02-15 13:10:00,76.7,76.76,76.65,76.66,41460.0,72.6258,72.6826,72.5784,72.5879,41460.0
2024-02-15 13:20:00,76.66,76.73,76.62,76.72,66876.0,72.5879,72.6542,72.55,72.6447,66876.0
2024-02-15 13:30:00,76.71,76.79,76.66,76.67,54538.0,72.6353,72.711,72.5879,72.5974,54538.0
2024-02-15 13:40:00,76.67,76.7,76.6,76.61,48453.0,72.5974,72.6258,72.5311,72.5406,48453.0
2024-02-15 13:50:00,76.61,76.76,76.58,76.73,76957.0,72.5406,72.6826,72.5122,72.6542,76957.0
2024-02-15 14:00:00,76.75,76.88,76.75,76.87,89424.0,72.6731,72.7962,72.6731,72.7868,89424.0
2024-02-15 14:10:00,76.87,76.93,76.84,76.9,66795.0,72.7868,72.8436,72.7584,72.8152,66795.0
2024-02-15 14:20:00,76.89,76.93,76.83,76.85,85065.0,72.8057,72.8436,72.7489,72.7678,85065.0
2024-02-15 14:30:00,76.85,76.85,76.7,76.72,100328.0,72.7678,72.7678,72.6258,72.6447,100328.0
2024-02-15 14:40:00,76.72,76.78,76.66,76.75,101791.0,72.6447,72.7015,72.5879,72.6731,101791.0
2024-02-15 14:50:00,76.76,76.92,76.75,76.78,110792.0,72.6826,72.8341,72.6731,72.7015,110792.0
2024-02-15 15:00:00,76.8,76.84,76.73,76.78,111973.0,72.7205,72.7584,72.6542,72.7015,111973.0
2024-02-15 15:10:00,76.78,76.81,76.73,76.8,108166.0,72.7015,72.7299,72.6542,72.7205,108166.0
2024-02-15 15:20:00,76.8,76.9,76.75,76.88,136814.0,72.7205,72.8152,72.6731,72.7962,136814.0
2024-02-15 15:30:00,76.88,76.88,76.74,76.74,214421.0,72.7962,72.7962,72.6637,72.6637,214421.0
2024-02-15 15:40:00,76.75,76.83,76.74,76.77,203891.0,72.6731,72.7489,72.6637,72.6921,203891.0
2024-02-15 15:50:00,76.76,76.84,76.56,76.6,1348472.0,72.6826,72.7584,72.4932,72.5311,1348472.0
2024-02-16 09:30:00,76.75,76.83,76.35,76.49,305647.0,72.6731,72.7489,72.2944,72.4269,305647.0
2024-02-16 09:40:00,76.49,77.06,76.47,77.06,136415.0,72.4269,72.9667,72.408,72.9667,136415.0
2024-02-16 09:50:00,77.07,77.3,76.99,77.18,108064.0,72.9761,73.1939,72.9004,73.0803,108064.0
2024-02-16 10:00:00,77.16,77.45,77.13,77.37,162524.0,73.0614,73.3359,73.0329,73.2602,162524.0
2024-02-16 10:10:00,77.37,77.41,77.13,77.14,121138.0,73.2602,73.2981,73.0329,73.0424,121138.0
2024-02-16 10:20:00,77.13,77.25,77.04,77.22,79162.0,73.0329,73.1466,72.9477,73.1182,79162.0
2024-02-16 10:30:00,77.23,77.27,77.14,77.22,94137.0,73.1276,73.1655,73.0424,73.1182,94137.0
2024-02-16 10:40:00,77.22,77.22,77.06,77.1,92666.0,73.1182,73.1182,72.9667,73.0045,92666.0
2024-02-16 10:50:00,77.11,77.19,77.05,77.15,70464.0,73.014,73.0898,72.9572,73.0519,70464.0
2024-02-16 11:00:00,77.15,77.27,77.13,77.26,75589.0,73.0519,73.1655,73.0329,73.156,75589.0
2024-02-16 11:10:00,77.26,77.36,77.26,77.26,75187.0,73.156,73.2507,73.156,73.156,75187.0
2024-02-16 11:20:00,77.26,77.38,77.21,77.31,90141.0,73.156,73.2697,73.1087,73.2034,90141.0
2024-02-16 11:30:00,77.31,77.32,77.02,77.02,80243.0,73.2034,73.2129,72.9288,72.9288,80243.0
2024-02-16 11:40:00,77.03,77.18,76.97,77.15,51405.0,72.9383,73.0803,72.8814,73.0519,51405.0
2024-02-16 11:50:00,77.15,77.15,76.9,76.91,46784.0,73.0519,73.0519,72.8152,72.8246,46784.0
2024-02-16 12:00:00,76.9,77.03,76.89,76.97,65451.0,72.8152,72.9383,72.8057,72.8814,65451.0
2024-02-16 12:10:00,76.98,77.06,76.95,77.01,37547.0,72.8909,72.9667,72.8625,72.9193,37547.0
2024-02-16 12:20:00,77.03,77.03,76.95,77.0,32705.0,72.9383,72.9383,72.8625,72.9099,32705.0
2024-02-16 12:30:00,77.01,77.02,76.92,76.92,39488.0,72.9193,72.9288,72.8341,72.8341,39488.0
2024-02-16 12:40:00,76.92,76.98,76.88,76.95,51351.0,72.8341,72.8909,72.7962,72.8625,51351.0
2024-02-16 12:50:00,76.95,76.95,76.89,76.93,52029.0,72.8625,72.8625,72.8057,72.8436,52029.0
2024-02-16 13:00:00,76.92,76.94,76.75,76.82,49535.0,72.8341,72.853,72.6731,72.7394,49535.0
2024-02-16 13:10:00,76.81,76.85,76.74,76.85,55759.0,72.7299,72.7678,72.6637,72.7678,55759.0
2024-02-16 13:20:00,76.85,76.99,76.82,76.93,48013.0,72.7678,72.9004,72.7394,72.8436,48013.0
2024-02-16 13:30:00,76.93,76.98,76.91,76.98,26096.0,72.8436,72.8909,72.8246,72.8909,26096.0
2024-02-16 13:40:00,76.98,76.99,76.89,76.92,40579.0,72.8909,72.9004,72.8057,72.8341,40579.0
2024-02-16 13:50:00,76.92,76.97,76.88,76.97,41928.0,72.8341,72.8814,72.7962,72.8814,41928.0
2024-02-16 14:00:00,76.96,77.03,76.96,77.03,54125.0,72.872,72.9383,72.872,72.9383,54125.0
2024-02-16 14:10:00,77.03,77.05,76.93,77.01,83434.0,72.9383,72.9572,72.8436,72.9193,83434.0
2024-02-16 14:20:00,77.01,77.02,76.94,76.98,40012.0,72.9193,72.9288,72.853,72.8909,40012.0
2024-02-16 14:30:00,76.97,76.97,76.86,76.9,55693.0,72.8814,72.8814,72.7773,72.8152,55693.0
2024-02-16 14:40:00,76.9,76.92,76.67,76.71,87728.0,72.8152,72.8341,72.5974,72.6353,87728.0
2024-02-16 14:50:00,76.7,76.79,76.68,76.78,62368.0,72.6258,72.711,72.6069,72.7015,62368.0
2024-02-16 15:00:00,76.78,76.82,76.76,76.8,72881.0,72.7015,72.7394,72.6826,72.7205,72881.0
2024-02-16 15:10:00,76.81,76.82,76.71,76.72,74629.0,72.7299,72.7394,72.6353,72.6447,74629.0
2024-02-16 15:20:00,76.72,76.77,76.67,76.76,49900.0,72.6447,72.6921,72.5974,72.6826,49900.0
2024-02-16 15:30:00,76.76,76.86,76.74,76.82,102354.0,72.6826,72.7773,72.6637,72.7394,102354.0
2024-02-16 15:40:00,76.82,76.86,76.76,76.83,176528.0,72.7394,72.7773,72.6826,72.7489,176528.0
2024-02-16 15:50:00,76.83,77.1,76.81,77.1,615774.0,72.7489,73.0045,72.7299,73.0045,615774.0
2024-02-20 09:30:00,76.92,77.4,76.8,77.17,254007.0,72.8341,73.2886,72.7205,73.0708,254007.0
2024-02-20 09:40:00,77.14,77.35,76.9,77.24,175264.0,73.0424,73.2413,72.8152,73.1371,175264.0
2024-02-20 09:50:00,77.26,77.51,77.26,77.48,107701.0,73.156,73.3928,73.156,73.3644,107701.0
2024-02-20 10:00:00,77.49,77.57,77.24,77.29,96103.0,73.3738,73.4496,73.1371,73.1844,96103.0
2024-02-20 10:10:00,77.28,77.36,77.16,77.18,91838.0,73.175,73.2507,73.0614,73.0803,91838.0
2024-02-20 10:20:00,77.18,77.28,77.03,77.19,91301.0,73.0803,73.175,72.9383,73.0898,91301.0
2024-02-20 10:30:00,77.21,77.34,77.12,77.21,79285.0,73.1087,73.2318,73.0235,73.1087,79285.0
2024-02-20 10:40:00,77.22,77.27,77.13,77.17,75164.0,73.1182,73.1655,73.0329,73.0708,75164.0
2024-02-20 10:50:00,77.18,77.24,77.06,77.1,98815.0,73.0803,73.1371,72.9667,73.0045,98815.0
2024-02-20 11:00:00,77.1,77.11,76.95,76.97,106539.0,73.0045,73.014,72.8625,72.8814,106539.0
2024-02-20 11:10:00,76.97,77.01,76.85,76.88,105324.0,72.8814,72.9193,72.7678,72.7962,105324.0
2024-02-20 11:20:00,76.88,76.96,76.78,76.81,99120.0,72.7962,72.872,72.7015,72.7299,99120.0
2024-02-20 11:30:00,76.82,76.83,76.62,76.71,165528.0,72.7394,72.7489,72.55,72.6353,165528.0
2024-02-20 11:40:00,76.7,76.7,76.55,76.58,87162.0,72.6258,72.6258,72.4838,72.5122,87162.0
2024-02-20 11:50:00,76.58,76.67,76.55,76.61,84929.0,72.5122,72.5974,72.4838,72.5406,84929.0
2024-02-20 12:00:00,76.61,76.63,76.39,76.47,104858.0,72.5406,72.5595,72.3323,72.408,104858.0
2024-02-20 12:10:00,76.46,76.47,76.35,76.47,94806.0,72.3985,72.408,72.2944,72.408,94806.0
2024-02-20 12:20:00,76.47,76.63,76.45,76.54,85183.0,72.408,72.5595,72.3891,72.4743,85183.0
2024-02-20 12:30:00,76.53,76.58,76.48,76.51,76179.0,72.4648,72.5122,72.4175,72.4459,76179.0
2024-02-20 12:40:00,76.51,76.63,76.5,76.59,75676.0,72.4459,72.5595,72.4364,72.5216,75676.0
2024-02-20 12:50:00,76.59,76.64,76.56,76.63,53777.0,72.5216,72.569,72.4932,72.5595,53777.0
2024-02-20 13:00:00,76.63,76.7,76.6,76.64,53761.0,72.5595,72.6258,72.5311,72.569,53761.0
2024-02-20 13:10:00,76.63,76.64,76.48,76.53,56808.0,72.5595,72.569,72.4175,72.4648,56808.0
2024-02-20 13:20:00,76.53,76.65,76.53,76.62,56197.0,72.4648,72.5784,72.4648,72.55,56197.0
2024-02-20 13:30:00,76.62,76.63,76.5,76.57,49325.0,72.55,72.5595,72.4364,72.5027,49325.0
2024-02-20 13:40:00,76.56,76.6,76.5,76.53,53695.0,72.4932,72.5311,72.4364,72.4648,53695.0
2024-02-20 13:50:00,76.53,76.53,76.44,76.45,61085.0,72.4648,72.4648,72.3796,72.3891,61085.0
2024-02-20 14:00:00,76.45,76.47,76.29,76.33,81192.0,72.3891,72.408,72.2376,72.2754,81192.0
2024-02-20 14:10:00,76.33,76.51,76.31,76.48,66016.0,72.2754,72.4459,72.2565,72.4175,66016.0
2024-02-20 14:20:00,76.48,76.65,76.45,76.63,78501.0,72.4175,72.5784,72.3891,72.5595,78501.0
2024-02-20 14:30:00,76.64,76.66,76.57,76.61,85007.0,72.569,72.5879,72.5027,72.5406,85007.0
2024-02-20 14:40:00,76.61,76.7,76.58,76.69,108523.0,72.5406,72.6258,72.5122,72.6163,108523.0
2024-02-20 14:50:00,76.7,76.79,76.66,76.69,74438.0,72.6258,72.711,72.5879,72.6163,74438.0
2024-02-20 15:00:00,76.69,76.69,76.57,76.57,71446.0,72.6163,72.6163,72.5027,72.5027,71446.0
2024-02-20 15:10:00,76.58,76.62,76.5,76.51,68456.0,72.5122,72.55,72.4364,72.4459,68456.0
2024-02-20 15:20:00,76.51,76.59,76.47,76.55,82629.0,72.4459,72.5216,72.408,72.4838,82629.0
2024-02-20 15:30:00,76.55,76.58,76.4,76.4,115631.0,72.4838,72.5122,72.3417,72.3417,115631.0
2024-02-20 15:40:00,76.41,76.43,76.22,76.26,153891.0,72.3512,72.3701,72.1713,72.2092,153891.0
2024-02-20 15:50:00,76.25,76.39,76.14,76.34,513294.0,72.1997,72.3323,72.0955,72.2849,513294.0
2024-02-21 09:30:00,76.32,76.71,76.17,76.61,192138.0,72.266,72.6353,72.1239,72.5406,192138.0
2024-02-21 09:40:00,76.59,77.1,76.58,76.93,174746.0,72.5216,73.0045,72.5122,72.8436,174746.0
2024-02-21 09:50:00,76.93,76.96,76.7,76.84,162055.0,72.8436,72.872,72.6258,72.7584,162055.0
2024-02-21 10:00:00,76.83,76.92,76.8,76.88,125015.0,72.7489,72.8341,72.7205,72.7962,125015.0
2024-02-21 10:10:00,76.9,76.96,76.87,76.93,86229.0,72.8152,72.872,72.7868,72.8436,86229.0
2024-02-21 10:20:00,76.93,76.94,76.62,76.65,101992.0,72.8436,72.853,72.55,72.5784,101992.0
2024-02-21 10:30:00,76.66,76.81,76.62,76.81,51487.0,72.5879,72.7299,72.55,72.7299,51487.0
2024-02-21 10:40:00,76.81,76.84,76.76,76.82,60728.0,72.7299,72.7584,72.6826,72.7394,60728.0
2024-02-21 10:50:00,76.82,76.95,76.82,76.87,64919.0,72.7394,72.8625,72.7394,72.7868,64919.0
2024-02-21 11:00:00,76.87,77.02,76.82,77.02,69558.0,72.7868,72.9288,72.7394,72.9288,69558.0
2024-02-21 11:10:00,77.02,77.17,77.0,77.1,68818.0,72.9288,73.0708,72.9099,73.0045,68818.0
2024-02-21 11:20:00,77.1,77.14,77.08,77.12,57144.0,73.0045,73.0424,72.9856,73.0235,57144.0
2024-02-21 11:30:00,77.1,77.12,77.01,77.1,63265.0,73.0045,73.0235,72.9193,73.0045,63265.0
2024-02-21 11:40:00,77.1,77.22,77.1,77.17,46909.0,73.0045,73.1182,73.0045,73.0708,46909.0
2024-02-21 11:50:00,77.16,77.18,77.06,77.09,51082.0,73.0614,73.0803,72.9667,72.9951,51082.0
2024-02-21 12:00:00,77.1,77.1,76.9,77.01,105588.0,73.0045,73.0045,72.8152,72.9193,105588.0
2024-02-21 12:10:00,77.03,77.14,77.0,77.09,35090.0,72.9383,73.0424,72.9099,72.9951,35090.0
2024-02-21 12:20:00,77.09,77.13,77.0,77.01,47795.0,72.9951,73.0329,72.9099,72.9193,47795.0
2024-02-21 12:30:00,77.01,77.06,76.96,76.97,66426.0,72.9193,72.9667,72.872,72.8814,66426.0
2024-02-21 12:40:00,76.98,77.01,76.94,76.98,49899.0,72.8909,72.9193,72.853,72.8909,49899.0
2024-02-21 12:50:00,76.98,77.02,76.94,77.02,46272.0,72.8909,72.9288,72.853,72.9288,46272.0
2024-02-21 13:00:00,77.02,77.09,76.96,77.08,108162.0,72.9288,72.9951,72.872,72.9856,108162.0
2024-02-21 13:10:00,77.07,77.08,76.98,77.0,57644.0,72.9761,72.9856,72.8909,72.9099,57644.0
2024-02-21 13:20:00,77.0,77.05,76.98,77.05,56855.0,72.9099,72.9572,72.8909,72.9572,56855.0
2024-02-21 13:30:00,77.06,77.07,77.0,77.03,54410.0,72.9667,72.9761,72.9099,72.9383,54410.0
2024-02-21 13:40:00,77.02,77.08,77.01,77.05,79916.0,72.9288,72.9856,72.9193,72.9572,79916.0
2024-02-21 13:50:00,77.05,77.08,77.02,77.08,59137.0,72.9572,72.9856,72.9288,72.9856,59137.0
2024-02-21 14:00:00,77.08,77.15,77.04,77.12,65958.0,72.9856,73.0519,72.9477,73.0235,65958.0
2024-02-21 14:10:00,77.12,77.13,77.04,77.07,64467.0,73.0235,73.0329,72.9477,72.9761,64467.0
2024-02-21 14:20:00,77.06,77.13,77.03,77.06,62218.0,72.9667,73.0329,72.9383,72.9667,62218.0
2024-02-21 14:30:00,77.06,77.14,77.02,77.12,68874.0,72.9667,73.0424,72.9288,73.0235,68874.0
2024-02-21 14:40:00,77.11,77.32,77.09,77.27,81309.0,73.014,73.2129,72.9951,73.1655,81309.0
2024-02-21 14:50:00,77.28,77.3,77.21,77.25,63245.0,73.175,73.1939,73.1087,73.1466,63245.0
2024-02-21 15:00:00,77.25,77.27,77.19,77.23,82835.0,73.1466,73.1655,73.0898,73.1276,82835.0
2024-02-21 15:10:00,77.23,77.25,77.16,77.19,127418.0,73.1276,73.1466,73.0614,73.0898,127418.0
2024-02-21 15:20:00,77.2,77.26,77.17,77.24,118012.0,73.0992,73.156,73.0708,73.1371,118012.0
2024-02-21 15:30:00,77.25,77.37,77.23,77.26,158056.0,73.1466,73.2602,73.1276,73.156,158056.0
2024-02-21 15:40:00,77.26,77.31,77.17,77.22,157166.0,73.156,73.2034,73.0708,73.1182,157166.0
2024-02-21 15:50:00,77.23,77.39,77.14,77.21,1345543.0,73.1276,73.2791,73.0424,73.1087,1345543.0
2024-02-22 09:30:00,77.15,77.47,76.82,77.29,250723.0,73.0519,73.3549,72.7394,73.1844,250723.0
2024-02-22 09:40:00,77.29,77.31,77.05,77.08,185605.0,73.1844,73.2034,72.9572,72.9856,185605.0
2024-02-22 09:50:00,77.07,77.23,76.97,77.16,119890.0,72.9761,73.1276,72.8814,73.0614,119890.0
2024-02-22 10:00:00,77.17,77.25,77.02,77.02,167788.0,73.0708,73.1466,72.9288,72.9288,167788.0
2024-02-22 10:10:00,77.01,77.17,76.88,77.16,110350.0,72.9193,73.0708,72.7962,73.0614,110350.0
2024-02-22 10:20:00,77.17,77.18,76.93,77.07,174497.0,73.0708,73.0803,72.8436,72.9761,174497.0
2024-02-22 10:30:00,77.06,77.06,76.94,76.95,172033.0,72.9667,72.9667,72.853,72.8625,172033.0
2024-02-22 10:40:00,76.95,77.03,76.91,77.01,86789.0,72.8625,72.9383,72.8246,72.9193,86789.0
2024-02-22 10:50:00,77.01,77.05,76.92,76.99,79368.0,72.9193,72.9572,72.8341,72.9004,79368.0
2024-02-22 11:00:00,77.0,77.03,76.74,76.87,118203.0,72.9099,72.9383,72.6637,72.7868,118203.0
2024-02-22 11:10:00,76.88,76.97,76.84,76.92,55267.0,72.7962,72.8814,72.7584,72.8341,55267.0
2024-02-22 11:20:00,76.92,76.93,76.79,76.85,79802.0,72.8341,72.8436,72.711,72.7678,79802.0
2024-02-22 11:30:00,76.84,76.99,76.84,76.99,91810.0,72.7584,72.9004,72.7584,72.9004,91810.0
2024-02-22 11:40:00,76.98,77.0,76.82,76.86,56351.0,72.8909,72.9099,72.7394,72.7773,56351.0
2024-02-22 11:50:00,76.87,77.03,76.84,76.96,52266.0,72.7868,72.9383,72.7584,72.872,52266.0
2024-02-22 12:00:00,76.96,77.0,76.94,76.98,41955.0,72.872,72.9099,72.853,72.8909,41955.0
2024-02-22 12:10:00,76.98,77.07,76.96,77.06,38019.0,72.8909,72.9761,72.872,72.9667,38019.0
2024-02-22 12:20:00,77.06,77.16,77.03,77.14,63472.0,72.9667,73.0614,72.9383,73.0424,63472.0
2024-02-22 12:30:00,77.15,77.19,77.11,77.15,53495.0,73.0519,73.0898,73.014,73.0519,53495.0
2024-02-22 12:40:00,77.15,77.22,77.13,77.22,48364.0,73.0519,73.1182,73.0329,73.1182,48364.0
2024-02-22 12:50:00,77.22,77.26,77.19,77.22,52456.0,73.1182,73.156,73.0898,73.1182,52456.0
2024-02-22 13:00:00,77.22,77.24,77.15,77.16,52525.0,73.1182,73.1371,73.0519,73.0614,52525.0
2024-02-22 13:10:00,77.15,77.21,77.12,77.18,75972.0,73.0519,73.1087,73.0235,73.0803,75972.0
2024-02-22 13:20:00,77.2,77.33,77.19,77.3,47060.0,73.0992,73.2223,73.0898,73.1939,47060.0
2024-02-22 13:30:00,77.3,77.36,77.28,77.35,50011.0,73.1939,73.2507,73.175,73.2413,50011.0
2024-02-22 13:40:00,77.34,77.38,77.23,77.25,57819.0,73.2318,73.2697,73.1276,73.1466,57819.0
2024-02-22 13:50:00,77.25,77.26,77.2,77.25,38948.0,73.1466,73.156,73.0992,73.1466,38948.0
2024-02-22 14:00:00,77.26,77.32,77.23,77.27,42783.0,73.156,73.2129,73.1276,73.1655,42783.0
2024-02-22 14:10:00,77.27,77.39,77.27,77.36,52951.0,73.1655,73.2791,73.1655,73.2507,52951.0
2024-02-22 14:20:00,77.36,77.5,77.36,77.45,65284.0,73.2507,73.3833,73.2507,73.3359,65284.0
2024-02-22 14:30:00,77.45,77.47,77.35,77.39,57663.0,73.3359,73.3549,73.2413,73.2791,57663.0
2024-02-22 14:40:00,77.39,77.39,77.25,77.26,55655.0,73.2791,73.2791,73.1466,73.156,55655.0
2024-02-22 14:50:00,77.26,77.29,77.13,77.17,79785.0,73.156,73.1844,73.0329,73.0708,79785.0
2024-02-22 15:00:00,77.17,77.18,76.88,76.9,174671.0,73.0708,73.0803,72.7962,72.8152,174671.0
2024-02-22 15:10:00,76.91,77.05,76.88,76.95,114153.0,72.8246,72.9572,72.7962,72.8625,114153.0
2024-02-22 15:20:00,76.96,77.12,76.95,77.07,81071.0,72.872,73.0235,72.8625,72.9761,81071.0
2024-02-22 15:30:00,77.07,77.14,77.0,77.13,110343.0,72.9761,73.0424,72.9099,73.0329,110343.0
2024-02-22 15:40:00,77.13,77.24,77.09,77.12,136913.0,73.0329,73.1371,72.9951,73.0235,136913.0
2024-02-22 15:50:00,77.12,77.18,77.02,77.1,458836.0,73.0235,73.0803,72.9288,73.0045,458836.0
2024-02-23 09:30:00,77.29,77.29,76.62,76.82,166019.0,73.1844,73.1844,72.55,72.7394,166019.0
2024-02-23 09:40:00,76.83,77.23,76.72,77.23,104854.0,72.7489,73.1276,72.6447,73.1276,104854.0
2024-02-23 09:50:00,77.23,77.4,77.07,77.32,145709.0,73.1276,73.2886,72.9761,73.2129,145709.0
2024-02-23 10:00:00,77.33,77.49,77.27,77.46,96354.0,73.2223,73.3738,73.1655,73.3454,96354.0
2024-02-23 10:10:00,77.46,77.5,77.29,77.32,88247.0,73.3454,73.3833,73.1844,73.2129,88247.0
2024-02-23 10:20:00,77.32,77.52,77.32,77.39,119563.0,73.2129,73.4022,73.2129,73.2791,119563.0
2024-02-23 10:30:00,77.39,77.44,77.24,77.29,93620.0,73.2791,73.3265,73.1371,73.1844,93620.0
2024-02-23 10:40:00,77.29,77.39,77.25,77.33,106176.0,73.1844,73.2791,73.1466,73.2223,106176.0
2024-02-23 10:50:00,77.35,77.46,77.22,77.46,114959.0,73.2413,73.3454,73.1182,73.3454,114959.0
2024-02-23 11:00:00,77.45,77.5,77.33,77.39,59356.0,73.3359,73.3833,73.2223,73.2791,59356.0
2024-02-23 11:10:00,77.41,77.43,77.27,77.31,60549.0,73.2981,73.317,73.1655,73.2034,60549.0
2024-02-23 11:20:00,77.31,77.35,77.25,77.3,59953.0,73.2034,73.2413,73.1466,73.1939,59953.0
2024-02-23 11:30:00,77.29,77.35,77.24,77.34,56064.0,73.1844,73.2413,73.1371,73.2318,56064.0
2024-02-23 11:40:00,77.35,77.37,77.25,77.3,46319.0,73.2413,73.2602,73.1466,73.1939,46319.0
2024-02-23 11:50:00,77.3,77.33,77.17,77.19,38820.0,73.1939,73.2223,73.0708,73.0898,38820.0
2024-02-23 12:00:00,77.19,77.22,77.1,77.18,35901.0,73.0898,73.1182,73.0045,73.0803,35901.0
2024-02-23 12:10:00,77.19,77.2,77.12,77.2,54269.0,73.0898,73.0992,73.0235,73.0992,54269.0
2024-02-23 12:20:00,77.2,77.21,77.1,77.12,54982.0,73.0992,73.1087,73.0045,73.0235,54982.0
2024-02-23 12:30:00,77.12,77.14,77.06,77.08,50531.0,73.0235,73.0424,72.9667,72.9856,50531.0
2024-02-23 12:40:00,77.1,77.13,77.04,77.05,39999.0,73.0045,73.0329,72.9477,72.9572,39999.0
2024-02-23 12:50:00,77.05,77.06,76.99,77.0,54253.0,72.9572,72.9667,72.9004,72.9099,54253.0
2024-02-23 13:00:00,77.0,77.01,76.92,76.94,51152.0,72.9099,72.9193,72.8341,72.853,51152.0
2024-02-23 13:10:00,76.94,76.98,76.9,76.93,48382.0,72.853,72.8909,72.8152,72.8436,48382.0
2024-02-23 13:20:00,76.93,76.98,76.89,76.97,36385.0,72.8436,72.8909,72.8057,72.8814,36385.0
2024-02-23 13:30:00,76.98,77.06,76.98,77.03,41275.0,72.8909,72.9667,72.8909,72.9383,41275.0
2024-02-23 13:40:00,77.02,77.05,77.0,77.0,40185.0,72.9288,72.9572,72.9099,72.9099,40185.0
2024-02-23 13:50:00,77.0,77.1,77.0,77.06,40132.0,72.9099,73.0045,72.9099,72.9667,40132.0
2024-02-23 14:00:00,77.06,77.07,76.99,77.02,47103.0,72.9667,72.9761,72.9004,72.9288,47103.0
2024-02-23 14:10:00,77.01,77.07,77.0,77.02,47671.0,72.9193,72.9761,72.9099,72.9288,47671.0
2024-02-23 14:20:00,77.01,77.02,76.88,76.92,74154.0,72.9193,72.9288,72.7962,72.8341,74154.0
2024-02-23 14:30:00,76.92,77.0,76.9,76.98,35320.0,72.8341,72.9099,72.8152,72.8909,35320.0
2024-02-23 14:40:00,76.99,77.05,76.98,77.01,43578.0,72.9004,72.9572,72.8909,72.9193,43578.0
2024-02-23 14:50:00,77.01,77.06,76.98,77.06,46876.0,72.9193,72.9667,72.8909,72.9667,46876.0
2024-02-23 15:00:00,77.06,77.18,77.05,77.11,56614.0,72.9667,73.0803,72.9572,73.014,56614.0
2024-02-23 15:10:00,77.11,77.23,77.09,77.19,68441.0,73.014,73.1276,72.9951,73.0898,68441.0
2024-02-23 15:20:00,77.19,77.28,77.15,77.25,67405.0,73.0898,73.175,73.0519,73.1466,67405.0
2024-02-23 15:30:00,77.26,77.33,77.24,77.25,91617.0,73.156,73.2223,73.1371,73.1466,91617.0
2024-02-23 15:40:00,77.26,77.31,77.15,77.3,94214.0,73.156,73.2034,73.0519,73.1939,94214.0
2024-02-23 15:50:00,77.29,77.29,77.13,77.2,252470.0,73.1844,73.1844,73.0329,73.0992,252470.0
2024-02-26 09:30:00,77.4,77.5,77.15,77.42,177519.0,73.2886,73.3833,73.0519,73.3075,177519.0
2024-02-26 09:40:00,77.4,77.88,77.34,77.75,135445.0,73.2886,73.7431,73.2318,73.62,135445.0
2024-02-26 09:50:00,77.75,77.89,77.71,77.8,135947.0,73.62,73.7526,73.5821,73.6674,135947.0
2024-02-26 10:00:00,77.79,77.95,77.64,77.68,91042.0,73.6579,73.8094,73.5159,73.5537,91042.0
2024-02-26 10:10:00,77.69,77.69,77.32,77.32,58810.0,73.5632,73.5632,73.2129,73.2129,58810.0
2024-02-26 10:20:00,77.31,77.34,77.16,77.19,57075.0,73.2034,73.2318,73.0614,73.0898,57075.0
2024-02-26 10:30:00,77.19,77.2,77.0,77.03,90506.0,73.0898,73.0992,72.9099,72.9383,90506.0
2024-02-26 10:40:00,77.02,77.05,76.79,76.89,88204.0,72.9288,72.9572,72.711,72.8057,88204.0
2024-02-26 10:50:00,76.91,76.97,76.83,76.87,61045.0,72.8246,72.8814,72.7489,72.7868,61045.0
2024-02-26 11:00:00,76.87,76.89,76.78,76.83,67454.0,72.7868,72.8057,72.7015,72.7489,67454.0
2024-02-26 11:10:00,76.82,76.89,76.72,76.81,66948.0,72.7394,72.8057,72.6447,72.7299,66948.0
2024-02-26 11:20:00,76.81,76.89,76.8,76.85,61722.0,72.7299,72.8057,72.7205,72.7678,61722.0
2024-02-26 11:30:00,76.85,76.89,76.68,76.87,81860.0,72.7678,72.8057,72.6069,72.7868,81860.0
2024-02-26 11:40:00,76.87,76.99,76.75,76.81,86426.0,72.7868,72.9004,72.6731,72.7299,86426.0
2024-02-26 11:50:00,76.82,76.84,76.72,76.77,43030.0,72.7394,72.7584,72.6447,72.6921,43030.0
2024-02-26 12:00:00,76.76,76.76,76.64,76.69,71509.0,72.6826,72.6826,72.569,72.6163,71509.0
2024-02-26 12:10:00,76.68,76.78,76.67,76.72,50008.0,72.6069,72.7015,72.5974,72.6447,50008.0
2024-02-26 12:20:00,76.72,76.82,76.72,76.8,62427.0,72.6447,72.7394,72.6447,72.7205,62427.0
2024-02-26 12:30:00,76.81,76.84,76.7,76.83,99253.0,72.7299,72.7584,72.6258,72.7489,99253.0
2024-02-26 12:40:00,76.82,76.84,76.73,76.82,59623.0,72.7394,72.7584,72.6542,72.7394,59623.0
2024-02-26 12:50:00,76.81,76.84,76.76,76.78,47678.0,72.7299,72.7584,72.6826,72.7015,47678.0
2024-02-26 13:00:00,76.79,76.82,76.68,76.76,51601.0,72.711,72.7394,72.6069,72.6826,51601.0
2024-02-26 13:10:00,76.75,76.85,76.74,76.79,66428.0,72.6731,72.7678,72.6637,72.711,66428.0
2024-02-26 13:20:00,76.79,76.8,76.63,76.64,62306.0,72.711,72.7205,72.5595,72.569,62306.0
2024-02-26 13:30:00,76.64,76.67,76.51,76.58,54137.0,72.569,72.5974,72.4459,72.5122,54137.0
2024-02-26 13:40:00,76.58,76.62,76.46,76.49,73920.0,72.5122,72.55,72.3985,72.4269,73920.0
2024-02-26 13:50:00,76.5,76.55,76.46,76.5,45194.0,72.4364,72.4838,72.3985,72.4364,45194.0
2024-02-26 14:00:00,76.51,76.51,76.41,76.42,48739.0,72.4459,72.4459,72.3512,72.3607,48739.0
2024-02-26 14:10:00,76.42,76.48,76.38,76.43,55447.0,72.3607,72.4175,72.3228,72.3701,55447.0
2024-02-26 14:20:00,76.43,76.51,76.42,76.51,43909.0,72.3701,72.4459,72.3607,72.4459,43909.0
2024-02-26 14:30:00,76.51,76.56,76.46,76.48,64059.0,72.4459,72.4932,72.3985,72.4175,64059.0
2024-02-26 14:40:00,76.49,76.57,76.44,76.53,51965.0,72.4269,72.5027,72.3796,72.4648,51965.0
2024-02-26 14:50:00,76.53,76.56,76.46,76.46,85633.0,72.4648,72.4932,72.3985,72.3985,85633.0
2024-02-26 15:00:00,76.47,76.54,76.46,76.5,98927.0,72.408,72.4743,72.3985,72.4364,98927.0
2024-02-26 15:10:00,76.5,76.5,76.37,76.39,98436.0,72.4364,72.4364,72.3133,72.3323,98436.0
2024-02-26 15:20:00,76.39,76.46,76.36,76.4,91849.0,72.3323,72.3985,72.3038,72.3417,91849.0
2024-02-26 15:30:00,76.39,76.45,76.28,76.44,142581.0,72.3323,72.3891,72.2281,72.3796,142581.0
2024-02-26 15:40:00,76.44,76.58,76.43,76.58,123481.0,72.3796,72.5122,72.3701,72.5122,123481.0
2024-02-26 15:50:00,76.57,76.58,76.35,76.44,545080.0,72.5027,72.5122,72.2944,72.3796,545080.0
2024-02-27 09:30:00,76.46,76.68,76.14,76.64,180282.0,72.3985,72.6069,72.0955,72.569,180282.0
2024-02-27 09:40:00,76.61,76.98,76.58,76.76,107734.0,72.5406,72.8909,72.5122,72.6826,107734.0
2024-02-27 09:50:00,76.76,76.84,76.68,76.84,135781.0,72.6826,72.7584,72.6069,72.7584,135781.0
2024-02-27 10:00:00,76.83,77.09,76.62,76.62,139273.0,72.7489,72.9951,72.55,72.55,139273.0
2024-02-27 10:10:00,76.62,76.75,76.54,76.74,78070.0,72.55,72.6731,72.4743,72.6637,78070.0
2024-02-27 10:20:00,76.74,76.94,76.74,76.92,62141.0,72.6637,72.853,72.6637,72.8341,62141.0
2024-02-27 10:30:00,76.91,77.02,76.83,76.86,75553.0,72.8246,72.9288,72.7489,72.7773,75553.0
2024-02-27 10:40:00,76.85,76.93,76.69,76.69,63483.0,72.7678,72.8436,72.6163,72.6163,63483.0
2024-02-27 10:50:00,76.69,76.71,76.55,76.61,56909.0,72.6163,72.6353,72.4838,72.5406,56909.0
2024-02-27 11:00:00,76.6,76.65,76.52,76.63,61563.0,72.5311,72.5784,72.4553,72.5595,61563.0
2024-02-27 11:10:00,76.62,76.74,76.57,76.74,57312.0,72.55,72.6637,72.5027,72.6637,57312.0
2024-02-27 11:20:00,76.74,76.78,76.65,76.74,62349.0,72.6637,72.7015,72.5784,72.6637,62349.0
2024-02-27 11:30:00,76.72,76.72,76.57,76.68,46558.0,72.6447,72.6447,72.5027,72.6069,46558.0
2024-02-27 11:40:00,76.69,76.72,76.63,76.69,41262.0,72.6163,72.6447,72.5595,72.6163,41262.0
2024-02-27 11:50:00,76.69,76.72,76.61,76.61,37550.0,72.6163,72.6447,72.5406,72.5406,37550.0
2024-02-27 12:00:00,76.63,76.72,76.63,76.67,36593.0,72.5595,72.6447,72.5595,72.5974,36593.0
2024-02-27 12:10:00,76.67,76.71,76.64,76.67,76936.0,72.5974,72.6353,72.569,72.5974,76936.0
2024-02-27 12:20:00,76.67,76.81,76.66,76.68,61477.0,72.5974,72.7299,72.5879,72.6069,61477.0
2024-02-27 12:30:00,76.69,76.73,76.64,76.67,44629.0,72.6163,72.6542,72.569,72.5974,44629.0
2024-02-27 12:40:00,76.67,76.71,76.64,76.7,44822.0,72.5974,72.6353,72.569,72.6258,44822.0
2024-02-27 12:50:00,76.69,76.73,76.64,76.65,123011.0,72.6163,72.6542,72.569,72.5784,123011.0
2024-02-27 13:00:00,76.66,76.71,76.61,76.69,43952.0,72.5879,72.6353,72.5406,72.6163,43952.0
2024-02-27 13:10:00,76.7,76.71,76.48,76.51,56587.0,72.6258,72.6353,72.4175,72.4459,56587.0
2024-02-27 13:20:00,76.51,76.56,76.46,76.47,41225.0,72.4459,72.4932,72.3985,72.408,41225.0
2024-02-27 13:30:00,76.46,76.55,76.44,76.51,45399.0,72.3985,72.4838,72.3796,72.4459,45399.0
2024-02-27 13:40:00,76.5,76.66,76.48,76.62,96585.0,72.4364,72.5879,72.4175,72.55,96585.0
2024-02-27 13:50:00,76.61,76.65,76.56,76.59,60894.0,72.5406,72.5784,72.4932,72.5216,60894.0
2024-02-27 14:00:00,76.59,76.59,76.47,76.52,48185.0,72.5216,72.5216,72.408,72.4553,48185.0
2024-02-27 14:10:00,76.52,76.58,76.46,76.5,57380.0,72.4553,72.5122,72.3985,72.4364,57380.0
2024-02-27 14:20:00,76.51,76.51,76.41,76.45,56891.0,72.4459,72.4459,72.3512,72.3891,56891.0
2024-02-27 14:30:00,76.44,76.49,76.34,76.46,82968.0,72.3796,72.4269,72.2849,72.3985,82968.0
2024-02-27 14:40:00,76.45,76.47,76.34,76.34,72797.0,72.3891,72.408,72.2849,72.2849,72797.0
2024-02-27 14:50:00,76.34,76.36,76.3,76.35,76545.0,72.2849,72.3038,72.247,72.2944,76545.0
2024-02-27 15:00:00,76.34,76.42,76.34,76.37,59594.0,72.2849,72.3607,72.2849,72.3133,59594.0
2024-02-27 15:10:00,76.38,76.44,76.37,76.42,77905.0,72.3228,72.3796,72.3133,72.3607,77905.0
2024-02-27 15:20:00,76.41,76.56,76.38,76.51,78911.0,72.3512,72.4932,72.3228,72.4459,78911.0
2024-02-27 15:30:00,76.51,76.7,76.46,76.68,131043.0,72.4459,72.6258,72.3985,72.6069,131043.0
2024-02-27 15:40:00,76.67,76.71,76.38,76.39,277294.0,72.5974,72.6353,72.3228,72.3323,277294.0
2024-02-27 15:50:00,76.4,76.41,76.18,76.26,696164.0,72.3417,72.3512,72.1334,72.2092,696164.0
2024-02-28 09:30:00,76.09,76.26,74.76,74.93,379473.0,72.0482,72.2092,70.7888,70.9498,379473.0
2024-02-28 09:40:00,74.91,75.34,74.88,75.26,138226.0,70.9309,71.338,70.9025,71.2623,138226.0
2024-02-28 09:50:00,75.27,75.41,75.18,75.31,126961.0,71.2717,71.4043,71.1865,71.3096,126961.0
2024-02-28 10:00:00,75.34,75.47,75.14,75.16,152170.0,71.338,71.4611,71.1487,71.1676,152170.0
2024-02-28 10:10:00,75.17,75.37,75.1,75.2,134840.0,71.1771,71.3664,71.1108,71.2055,134840.0
2024-02-28 10:20:00,75.22,75.29,75.12,75.21,97365.0,71.2244,71.2907,71.1297,71.2149,97365.0
2024-02-28 10:30:00,75.21,75.38,75.09,75.3,99002.0,71.2149,71.3759,71.1013,71.3002,99002.0
2024-02-28 10:40:00,75.3,75.59,75.28,75.58,89590.0,71.3002,71.5747,71.2812,71.5653,89590.0
2024-02-28 10:50:00,75.59,75.73,75.52,75.66,124796.0,71.5747,71.7073,71.5085,71.641,124796.0
2024-02-28 11:00:00,75.66,75.78,75.58,75.74,89959.0,71.641,71.7547,71.5653,71.7168,89959.0
2024-02-28 11:10:00,75.73,75.76,75.49,75.51,84397.0,71.7073,71.7357,71.4801,71.499,84397.0
2024-02-28 11:20:00,75.5,75.59,75.4,75.43,76991.0,71.4895,71.5747,71.3948,71.4232,76991.0
2024-02-28 11:30:00,75.43,75.45,75.34,75.42,76728.0,71.4232,71.4422,71.338,71.4138,76728.0
2024-02-28 11:40:00,75.42,75.57,75.41,75.5,94127.0,71.4138,71.5558,71.4043,71.4895,94127.0
2024-02-28 11:50:00,75.51,75.53,75.45,75.5,73419.0,71.499,71.5179,71.4422,71.4895,73419.0
2024-02-28 12:00:00,75.5,75.64,75.46,75.59,117934.0,71.4895,71.6221,71.4517,71.5747,117934.0
2024-02-28 12:10:00,75.59,75.71,75.59,75.66,67116.0,71.5747,71.6884,71.5747,71.641,67116.0
2024-02-28 12:20:00,75.66,75.71,75.58,75.65,57570.0,71.641,71.6884,71.5653,71.6316,57570.0
2024-02-28 12:30:00,75.64,75.68,75.57,75.59,55708.0,71.6221,71.66,71.5558,71.5747,55708.0
2024-02-28 12:40:00,75.59,75.63,75.56,75.57,58062.0,71.5747,71.6126,71.5463,71.5558,58062.0
2024-02-28 12:50:00,75.58,75.67,75.54,75.62,53673.0,71.5653,71.6505,71.5274,71.6032,53673.0
2024-02-28 13:00:00,75.62,75.65,75.57,75.64,55304.0,71.6032,71.6316,71.5558,71.6221,55304.0
2024-02-28 13:10:00,75.64,75.67,75.42,75.44,58454.0,71.6221,71.6505,71.4138,71.4327,58454.0
2024-02-28 13:20:00,75.45,75.67,75.43,75.66,61113.0,71.4422,71.6505,71.4232,71.641,61113.0
2024-02-28 13:30:00,75.66,75.69,75.55,75.65,61234.0,71.641,71.6694,71.5369,71.6316,61234.0
2024-02-28 13:40:00,75.66,75.69,75.59,75.59,135676.0,71.641,71.6694,71.5747,71.5747,135676.0
2024-02-28 13:50:00,75.58,75.61,75.45,75.48,77591.0,71.5653,71.5937,71.4422,71.4706,77591.0
2024-02-28 14:00:00,75.47,75.49,75.43,75.48,55854.0,71.4611,71.4801,71.4232,71.4706,55854.0
2024-02-28 14:10:00,75.48,75.54,75.43,75.52,85335.0,71.4706,71.5274,71.4232,71.5085,85335.0
2024-02-28 14:20:00,75.52,75.53,75.39,75.4,63517.0,71.5085,71.5179,71.3854,71.3948,63517.0
2024-02-28 14:30:00,75.39,75.46,75.33,75.38,86162.0,71.3854,71.4517,71.3286,71.3759,86162.0
2024-02-28 14:40:00,75.37,75.46,75.31,75.35,84549.0,71.3664,71.4517,71.3096,71.3475,84549.0
2024-02-28 14:50:00,75.36,75.42,75.27,75.39,130893.0,71.357,71.4138,71.2717,71.3854,130893.0
2024-02-28 15:00:00,75.39,75.53,75.38,75.44,108387.0,71.3854,71.5179,71.3759,71.4327,108387.0
2024-02-28 15:10:00,75.44,75.46,75.39,75.4,72313.0,71.4327,71.4517,71.3854,71.3948,72313.0
2024-02-28 15:20:00,75.39,75.45,75.35,75.45,109181.0,71.3854,71.4422,71.3475,71.4422,109181.0
2024-02-28 15:30:00,75.45,75.54,75.22,75.23,117045.0,71.4422,71.5274,71.2244,71.2339,117045.0
2024-02-28 15:40:00,75.23,75.25,74.98,75.1,299884.0,71.2339,71.2528,70.9972,71.1108,299884.0
2024-02-28 15:50:00,75.09,75.22,75.02,75.21,759393.0,71.1013,71.2244,71.035,71.2149,759393.0
2024-02-29 09:30:00,75.65,75.92,75.21,75.23,304524.0,71.6316,71.8872,71.2149,71.2339,304524.0
2024-02-29 09:40:00,75.21,75.36,74.92,74.95,251134.0,71.2149,71.357,70.9403,70.9687,251134.0
2024-02-29 09:50:00,74.95,75.06,74.21,74.58,353997.0,70.9687,71.0729,70.2681,70.6184,353997.0
2024-02-29 10:00:00,74.6,74.71,74.14,74.16,247545.0,70.6373,70.7415,70.2018,70.2207,247545.0
2024-02-29 10:10:00,74.15,74.34,73.87,73.93,214713.0,70.2112,70.3911,69.9461,70.0029,214713.0
2024-02-29 10:20:00,73.91,74.33,73.81,74.28,201772.0,69.984,70.3817,69.8893,70.3343,201772.0
2024-02-29 10:30:00,74.28,74.39,73.81,73.92,274402.0,70.3343,70.4385,69.8893,69.9935,274402.0
2024-02-29 10:40:00,73.92,74.03,73.82,73.98,293164.0,69.9935,70.0976,69.8988,70.0503,293164.0
2024-02-29 10:50:00,73.99,74.21,73.87,73.91,189733.0,70.0597,70.2681,69.9461,69.984,189733.0
2024-02-29 11:00:00,73.9,74.16,73.9,74.09,218645.0,69.9745,70.2207,69.9745,70.1544,218645.0
2024-02-29 11:10:00,74.09,74.09,73.89,74.05,143750.0,70.1544,70.1544,69.9651,70.1166,143750.0
2024-02-29 11:20:00,74.06,74.28,74.05,74.06,192598.0,70.126,70.3343,70.1166,70.126,192598.0
2024-02-29 11:30:00,74.07,74.07,73.85,73.88,216612.0,70.1355,70.1355,69.9272,69.9556,216612.0
2024-02-29 11:40:00,73.87,73.91,73.6,73.82,241607.0,69.9461,69.984,69.6905,69.8988,241607.0
2024-02-29 11:50:00,73.82,73.85,73.57,73.59,178943.0,69.8988,69.9272,69.662,69.681,178943.0
2024-02-29 12:00:00,73.59,73.85,73.54,73.8,147453.0,69.681,69.9272,69.6336,69.8798,147453.0
2024-02-29 12:10:00,73.79,73.93,73.78,73.86,154210.0,69.8704,70.0029,69.8609,69.9366,154210.0
2024-02-29 12:20:00,73.85,73.89,73.73,73.79,82323.0,69.9272,69.9651,69.8136,69.8704,82323.0
2024-02-29 12:30:00,73.8,73.82,73.65,73.72,153227.0,69.8798,69.8988,69.7378,69.8041,153227.0
2024-02-29 12:40:00,73.73,73.94,73.72,73.86,86810.0,69.8136,70.0124,69.8041,69.9366,86810.0
2024-02-29 12:50:00,73.87,74.1,73.86,74.02,140040.0,69.9461,70.1639,69.9366,70.0881,140040.0
2024-02-29 13:00:00,74.02,74.17,74.01,74.13,103005.0,70.0881,70.2302,70.0787,70.1923,103005.0
2024-02-29 13:10:00,74.13,74.13,74.0,74.07,115848.0,70.1923,70.1923,70.0692,70.1355,115848.0
2024-02-29 13:20:00,74.07,74.13,74.02,74.03,90699.0,70.1355,70.1923,70.0881,70.0976,90699.0
2024-02-29 13:30:00,74.01,74.14,73.99,74.06,90608.0,70.0787,70.2018,70.0597,70.126,90608.0
2024-02-29 13:40:00,74.06,74.14,74.02,74.03,76146.0,70.126,70.2018,70.0881,70.0976,76146.0
2024-02-29 13:50:00,74.03,74.14,74.0,74.13,77277.0,70.0976,70.2018,70.0692,70.1923,77277.0
2024-02-29 14:00:00,74.13,74.15,74.07,74.08,80024.0,70.1923,70.2112,70.1355,70.145,80024.0
2024-02-29 14:10:00,74.07,74.07,73.91,73.94,118101.0,70.1355,70.1355,69.984,70.0124,118101.0
2024-02-29 14:20:00,73.94,74.15,73.94,74.05,123335.0,70.0124,70.2112,70.0124,70.1166,123335.0
2024-02-29 14:30:00,74.04,74.05,73.96,74.02,97840.0,70.1071,70.1166,70.0313,70.0881,97840.0
2024-02-29 14:40:00,74.03,74.04,73.93,73.95,105727.0,70.0976,70.1071,70.0029,70.0219,105727.0
2024-02-29 14:50:00,73.95,74.03,73.9,74.01,94199.0,70.0219,70.0976,69.9745,70.0787,94199.0
2024-02-29 15:00:00,74.02,74.15,74.01,74.11,130346.0,70.0881,70.2112,70.0787,70.1734,130346.0
2024-02-29 15:10:00,74.11,74.17,74.08,74.12,129396.0,70.1734,70.2302,70.145,70.1828,129396.0
2024-02-29 15:20:00,74.11,74.12,73.87,74.0,329835.0,70.1734,70.1828,69.9461,70.0692,329835.0
2024-02-29 15:30:00,74.01,74.17,74.01,74.15,223372.0,70.0787,70.2302,70.0787,70.2112,223372.0
2024-02-29 15:40:00,74.15,74.3,74.13,74.26,297162.0,70.2112,70.3533,70.1923,70.3154,297162.0
2024-02-29 15:50:00,74.28,74.42,74.17,74.33,971768.0,70.3343,70.4669,70.2302,70.3817,971768.0
2024-03-01 09:30:00,74.63,74.67,73.51,73.51,313697.0,70.6657,70.7036,69.6052,69.6052,313697.0
2024-03-01 09:40:00,73.51,73.59,73.15,73.51,165235.0,69.6052,69.681,69.2644,69.6052,165235.0
2024-03-01 09:50:00,73.5,73.64,73.28,73.45,120120.0,69.5958,69.7283,69.3875,69.5484,120120.0
2024-03-01 10:00:00,73.45,73.66,73.04,73.04,191591.0,69.5484,69.7473,69.1602,69.1602,191591.0
2024-03-01 10:10:00,73.05,73.33,73.04,73.18,249080.0,69.1697,69.4348,69.1602,69.2928,249080.0
2024-03-01 10:20:00,73.18,73.51,73.12,73.47,203495.0,69.2928,69.6052,69.236,69.5674,203495.0
2024-03-01 10:30:00,73.46,73.54,73.22,73.25,144944.0,69.5579,69.6336,69.3306,69.359,144944.0
2024-03-01 10:40:00,73.25,73.41,73.19,73.3,174689.0,69.359,69.5105,69.3022,69.4064,174689.0
2024-03-01 10:50:00,73.31,73.67,73.26,73.67,233280.0,69.4159,69.7567,69.3685,69.7567,233280.0
2024-03-01 11:00:00,73.67,73.69,73.56,73.63,108327.0,69.7567,69.7757,69.6526,69.7189,108327.0
2024-03-01 11:10:00,73.64,73.82,73.61,73.67,140458.0,69.7283,69.8988,69.6999,69.7567,140458.0
2024-03-01 11:20:00,73.67,73.85,73.63,73.77,108323.0,69.7567,69.9272,69.7189,69.8514,108323.0
2024-03-01 11:30:00,73.76,73.95,73.74,73.93,104310.0,69.842,70.0219,69.823,70.0029,104310.0
2024-03-01 11:40:00,73.94,73.99,73.85,73.95,110976.0,70.0124,70.0597,69.9272,70.0219,110976.0
2024-03-01 11:50:00,73.94,74.0,73.84,73.97,72454.0,70.0124,70.0692,69.9177,70.0408,72454.0
2024-03-01 12:00:00,73.98,73.98,73.86,73.88,82742.0,70.0503,70.0503,69.9366,69.9556,82742.0
2024-03-01 12:10:00,73.88,73.88,73.76,73.77,93316.0,69.9556,69.9556,69.842,69.8514,93316.0
2024-03-01 12:20:00,73.76,73.8,73.64,73.74,139525.0,69.842,69.8798,69.7283,69.823,139525.0
2024-03-01 12:30:00,73.72,73.81,73.71,73.78,58445.0,69.8041,69.8893,69.7946,69.8609,58445.0
2024-03-01 12:40:00,73.78,73.95,73.78,73.95,73060.0,69.8609,70.0219,69.8609,70.0219,73060.0
2024-03-01 12:50:00,73.94,73.96,73.88,73.94,74957.0,70.0124,70.0313,69.9556,70.0124,74957.0
2024-03-01 13:00:00,73.95,73.95,73.79,73.86,75183.0,70.0219,70.0219,69.8704,69.9366,75183.0
2024-03-01 13:10:00,73.86,73.95,73.81,73.81,70234.0,69.9366,70.0219,69.8893,69.8893,70234.0
2024-03-01 13:20:00,73.82,74.06,73.82,74.01,120569.0,69.8988,70.126,69.8988,70.0787,120569.0
2024-03-01 13:30:00,74.02,74.11,73.99,74.08,86700.0,70.0881,70.1734,70.0597,70.145,86700.0
2024-03-01 13:40:00,74.08,74.17,74.04,74.12,75011.0,70.145,70.2302,70.1071,70.1828,75011.0
2024-03-01 13:50:00,74.12,74.12,73.98,74.02,105404.0,70.1828,70.1828,70.0503,70.0881,105404.0
2024-03-01 14:00:00,74.02,74.15,74.0,74.07,70910.0,70.0881,70.2112,70.0692,70.1355,70910.0
2024-03-01 14:10:00,74.08,74.13,73.97,74.0,113029.0,70.145,70.1923,70.0408,70.0692,113029.0
2024-03-01 14:20:00,74.0,74.04,73.97,74.02,56809.0,70.0692,70.1071,70.0408,70.0881,56809.0
2024-03-01 14:30:00,74.03,74.06,73.86,73.94,89881.0,70.0976,70.126,69.9366,70.0124,89881.0
2024-03-01 14:40:00,73.97,74.01,73.92,73.93,81334.0,70.0408,70.0787,69.9935,70.0029,81334.0
2024-03-01 14:50:00,73.93,73.94,73.86,73.9,86511.0,70.0029,70.0124,69.9366,69.9745,86511.0
2024-03-01 15:00:00,73.89,73.93,73.81,73.84,107042.0,69.9651,70.0029,69.8893,69.9177,107042.0
2024-03-01 15:10:00,73.84,73.95,73.81,73.91,99573.0,69.9177,70.0219,69.8893,69.984,99573.0
2024-03-01 15:20:00,73.91,73.99,73.9,73.95,128314.0,69.984,70.0597,69.9745,70.0219,128314.0
2024-03-01 15:30:00,73.95,73.95,73.83,73.88,193917.0,70.0219,70.0219,69.9082,69.9556,193917.0
2024-03-01 15:40:00,73.88,73.99,73.84,73.95,153381.0,69.9556,70.0597,69.9177,70.0219,153381.0
2024-03-01 15:50:00,73.94,73.97,73.81,73.83,468509.0,70.0124,70.0408,69.8893,69.9082,468509.0
2024-03-04 09:30:00,73.96,74.71,73.66,74.54,372397.0,70.0313,70.7415,69.7473,70.5805,372397.0
2024-03-04 09:40:00,74.53,74.91,74.49,74.81,138490.0,70.5711,70.9309,70.5332,70.8362,138490.0
2024-03-04 09:50:00,74.83,74.89,74.43,74.43,244810.0,70.8551,70.9119,70.4764,70.4764,244810.0
2024-03-04 10:00:00,74.45,74.49,74.17,74.22,95553.0,70.4953,70.5332,70.2302,70.2775,95553.0
2024-03-04 10:10:00,74.22,74.28,74.04,74.2,115750.0,70.2775,70.3343,70.1071,70.2586,115750.0
2024-03-04 10:20:00,74.2,74.25,74.03,74.13,85279.0,70.2586,70.3059,70.0976,70.1923,85279.0
2024-03-04 10:30:00,74.12,74.16,73.99,74.02,83950.0,70.1828,70.2207,70.0597,70.0881,83950.0
2024-03-04 10:40:00,74.02,74.17,73.99,74.13,71892.0,70.0881,70.2302,70.0597,70.1923,71892.0
2024-03-04 10:50:00,74.13,74.32,74.12,74.21,88534.0,70.1923,70.3722,70.1828,70.2681,88534.0
2024-03-04 11:00:00,74.22,74.24,74.08,74.1,67404.0,70.2775,70.2965,70.145,70.1639,67404.0
2024-03-04 11:10:00,74.1,74.2,73.99,74.03,86186.0,70.1639,70.2586,70.0597,70.0976,86186.0
2024-03-04 11:20:00,74.02,74.07,73.9,74.07,58888.0,70.0881,70.1355,69.9745,70.1355,58888.0
2024-03-04 11:30:00,74.07,74.12,73.98,74.05,81000.0,70.1355,70.1828,70.0503,70.1166,81000.0
2024-03-04 11:40:00,74.05,74.31,74.04,74.31,61855.0,70.1166,70.3627,70.1071,70.3627,61855.0
2024-03-04 11:50:00,74.32,74.33,74.17,74.17,82084.0,70.3722,70.3817,70.2302,70.2302,82084.0
2024-03-04 12:00:00,74.18,74.28,74.16,74.25,62080.0,70.2396,70.3343,70.2207,70.3059,62080.0
2024-03-04 12:10:00,74.25,74.28,74.18,74.22,48778.0,70.3059,70.3343,70.2396,70.2775,48778.0
2024-03-04 12:20:00,74.21,74.27,74.17,74.22,43827.0,70.2681,70.3249,70.2302,70.2775,43827.0
2024-03-04 12:30:00,74.22,74.23,74.15,74.19,56367.0,70.2775,70.287,70.2112,70.2491,56367.0
2024-03-04 12:40:00,74.18,74.24,74.16,74.2,53388.0,70.2396,70.2965,70.2207,70.2586,53388.0
2024-03-04 12:50:00,74.2,74.27,74.13,74.14,69162.0,70.2586,70.3249,70.1923,70.2018,69162.0
2024-03-04 13:00:00,74.14,74.17,74.1,74.11,40048.0,70.2018,70.2302,70.1639,70.1734,40048.0
2024-03-04 13:10:00,74.12,74.12,74.02,74.05,56900.0,70.1828,70.1828,70.0881,70.1166,56900.0
2024-03-04 13:20:00,74.05,74.08,73.98,74.0,59884.0,70.1166,70.145,70.0503,70.0692,59884.0
2024-03-04 13:30:00,74.0,74.1,73.99,74.08,61075.0,70.0692,70.1639,70.0597,70.145,61075.0
2024-03-04 13:40:00,74.08,74.13,73.97,73.97,61859.0,70.145,70.1923,70.0408,70.0408,61859.0
2024-03-04 13:50:00,73.98,74.03,73.94,74.03,58529.0,70.0503,70.0976,70.0124,70.0976,58529.0
2024-03-04 14:00:00,74.03,74.04,73.97,74.02,65487.0,70.0976,70.1071,70.0408,70.0881,65487.0
2024-03-04 14:10:00,74.03,74.14,74.02,74.1,55779.0,70.0976,70.2018,70.0881,70.1639,55779.0
2024-03-04 14:20:00,74.1,74.16,74.05,74.11,54553.0,70.1639,70.2207,70.1166,70.1734,54553.0
2024-03-04 14:30:00,74.11,74.18,74.05,74.17,76110.0,70.1734,70.2396,70.1166,70.2302,76110.0
2024-03-04 14:40:00,74.19,74.25,74.13,74.17,62612.0,70.2491,70.3059,70.1923,70.2302,62612.0
2024-03-04 14:50:00,74.16,74.22,74.11,74.13,49721.0,70.2207,70.2775,70.1734,70.1923,49721.0
2024-03-04 15:00:00,74.13,74.22,74.1,74.13,57820.0,70.1923,70.2775,70.1639,70.1923,57820.0
2024-03-04 15:10:00,74.13,74.13,73.92,73.92,65197.0,70.1923,70.1923,69.9935,69.9935,65197.0
2024-03-04 15:20:00,73.92,73.93,73.82,73.84,90966.0,69.9935,70.0029,69.8988,69.9177,90966.0
2024-03-04 15:30:00,73.84,73.9,73.79,73.87,112999.0,69.9177,69.9745,69.8704,69.9461,112999.0
2024-03-04 15:40:00,73.88,74.08,73.85,74.06,169415.0,69.9556,70.145,69.9272,70.126,169415.0
2024-03-04 15:50:00,74.07,74.08,73.8,73.9,1074108.0,70.1355,70.145,69.8798,69.9745,1074108.0
2024-03-05 09:30:00,74.15,74.9,74.14,74.72,228164.0,70.2112,70.9214,70.2018,70.751,228164.0
2024-03-05 09:40:00,74.71,75.11,74.58,74.92,198793.0,70.7415,71.1202,70.6184,70.9403,198793.0
2024-03-05 09:50:00,74.92,75.08,74.81,74.96,121621.0,70.9403,71.0918,70.8362,70.9782,121621.0
2024-03-05 10:00:00,74.96,75.01,74.72,74.81,143469.0,70.9782,71.0256,70.751,70.8362,143469.0
2024-03-05 10:10:00,74.8,75.05,74.76,75.03,141525.0,70.8267,71.0634,70.7888,71.0445,141525.0
2024-03-05 10:20:00,75.02,75.39,74.99,75.11,270589.0,71.035,71.3854,71.0066,71.1202,270589.0
2024-03-05 10:30:00,75.1,75.14,74.82,74.86,144401.0,71.1108,71.1487,70.8457,70.8835,144401.0
2024-03-05 10:40:00,74.86,74.86,74.66,74.74,97270.0,70.8835,70.8835,70.6942,70.7699,97270.0
2024-03-05 10:50:00,74.73,74.79,74.6,74.73,84474.0,70.7604,70.8172,70.6373,70.7604,84474.0
2024-03-05 11:00:00,74.74,74.74,74.24,74.28,87398.0,70.7699,70.7699,70.2965,70.3343,87398.0
2024-03-05 11:10:00,74.27,74.29,74.01,74.02,116252.0,70.3249,70.3438,70.0787,70.0881,116252.0
2024-03-05 11:20:00,74.0,74.01,73.77,73.9,111614.0,70.0692,70.0787,69.8514,69.9745,111614.0
2024-03-05 11:30:00,73.9,73.93,73.65,73.67,123524.0,69.9745,70.0029,69.7378,69.7567,123524.0
2024-03-05 11:40:00,73.66,73.7,73.53,73.7,72152.0,69.7473,69.7851,69.6242,69.7851,72152.0
2024-03-05 11:50:00,73.69,73.73,73.61,73.68,90675.0,69.7757,69.8136,69.6999,69.7662,90675.0
2024-03-05 12:00:00,73.67,73.86,73.63,73.77,71199.0,69.7567,69.9366,69.7189,69.8514,71199.0
2024-03-05 12:10:00,73.77,73.81,73.71,73.73,53568.0,69.8514,69.8893,69.7946,69.8136,53568.0
2024-03-05 12:20:00,73.73,73.75,73.62,73.67,71503.0,69.8136,69.8325,69.7094,69.7567,71503.0
2024-03-05 12:30:00,73.67,73.81,73.63,73.64,77450.0,69.7567,69.8893,69.7189,69.7283,77450.0
2024-03-05 12:40:00,73.64,73.67,73.56,73.6,76463.0,69.7283,69.7567,69.6526,69.6905,76463.0
2024-03-05 12:50:00,73.6,73.61,73.52,73.59,62988.0,69.6905,69.6999,69.6147,69.681,62988.0
2024-03-05 13:00:00,73.59,73.74,73.59,73.74,57233.0,69.681,69.823,69.681,69.823,57233.0
2024-03-05 13:10:00,73.75,73.75,73.65,73.66,60669.0,69.8325,69.8325,69.7378,69.7473,60669.0
2024-03-05 13:20:00,73.66,73.85,73.62,73.83,69937.0,69.7473,69.9272,69.7094,69.9082,69937.0
2024-03-05 13:30:00,73.84,73.94,73.78,73.86,76225.0,69.9177,70.0124,69.8609,69.9366,76225.0
2024-03-05 13:40:00,73.87,73.94,73.8,73.82,72101.0,69.9461,70.0124,69.8798,69.8988,72101.0
2024-03-05 13:50:00,73.82,73.88,73.81,73.83,58793.0,69.8988,69.9556,69.8893,69.9082,58793.0
2024-03-05 14:00:00,73.84,73.88,73.76,73.86,81496.0,69.9177,69.9556,69.842,69.9366,81496.0
2024-03-05 14:10:00,73.87,73.89,73.8,73.87,67788.0,69.9461,69.9651,69.8798,69.9461,67788.0
2024-03-05 14:20:00,73.87,73.91,73.82,73.87,87485.0,69.9461,69.984,69.8988,69.9461,87485.0
2024-03-05 14:30:00,73.88,73.88,73.72,73.76,94847.0,69.9556,69.9556,69.8041,69.842,94847.0
2024-03-05 14:40:00,73.76,73.79,73.69,73.72,84514.0,69.842,69.8704,69.7757,69.8041,84514.0
2024-03-05 14:50:00,73.72,73.8,73.64,73.69,120746.0,69.8041,69.8798,69.7283,69.7757,120746.0
2024-03-05 15:00:00,73.68,73.72,73.59,73.72,75755.0,69.7662,69.8041,69.681,69.8041,75755.0
2024-03-05 15:10:00,73.72,73.72,73.47,73.48,155553.0,69.8041,69.8041,69.5674,69.5768,155553.0
2024-03-05 15:20:00,73.48,73.56,73.43,73.5,156848.0,69.5768,69.6526,69.5295,69.5958,156848.0
2024-03-05 15:30:00,73.5,73.55,73.44,73.44,153066.0,69.5958,69.6431,69.539,69.539,153066.0
2024-03-05 15:40:00,73.44,73.61,73.35,73.61,197171.0,69.539,69.6999,69.4537,69.6999,197171.0
2024-03-05 15:50:00,73.62,73.76,73.59,73.71,675027.0,69.7094,69.842,69.681,69.7946,675027.0
2024-03-06 09:30:00,73.57,73.95,73.52,73.52,209663.0,69.662,70.0219,69.6147,69.6147,209663.0
2024-03-06 09:40:00,73.53,73.94,73.42,73.92,122467.0,69.6242,70.0124,69.52,69.9935,122467.0
2024-03-06 09:50:00,73.91,74.18,73.83,74.15,111008.0,69.984,70.2396,69.9082,70.2112,111008.0
2024-03-06 10:00:00,74.11,74.24,73.94,74.11,138788.0,70.1734,70.2965,70.0124,70.1734,138788.0
2024-03-06 10:10:00,74.1,74.14,74.01,74.07,70755.0,70.1639,70.2018,70.0787,70.1355,70755.0
2024-03-06 10:20:00,74.08,74.14,73.96,74.04,71676.0,70.145,70.2018,70.0313,70.1071,71676.0
2024-03-06 10:30:00,74.02,74.06,73.82,73.89,128431.0,70.0881,70.126,69.8988,69.9651,128431.0
2024-03-06 10:40:00,73.88,73.95,73.78,73.79,90938.0,69.9556,70.0219,69.8609,69.8704,90938.0
2024-03-06 10:50:00,73.79,73.96,73.77,73.95,94762.0,69.8704,70.0313,69.8514,70.0219,94762.0
2024-03-06 11:00:00,73.95,74.05,73.88,74.01,66941.0,70.0219,70.1166,69.9556,70.0787,66941.0
2024-03-06 11:10:00,74.01,74.27,74.01,74.26,119595.0,70.0787,70.3249,70.0787,70.3154,119595.0
2024-03-06 11:20:00,74.26,74.36,74.21,74.36,107033.0,70.3154,70.4101,70.2681,70.4101,107033.0
2024-03-06 11:30:00,74.34,74.35,74.12,74.19,65744.0,70.3911,70.4006,70.1828,70.2491,65744.0
2024-03-06 11:40:00,74.19,74.27,74.07,74.27,72313.0,70.2491,70.3249,70.1355,70.3249,72313.0
2024-03-06 11:50:00,74.28,74.35,74.2,74.3,75742.0,70.3343,70.4006,70.2586,70.3533,75742.0
2024-03-06 12:00:00,74.31,74.35,74.19,74.19,76687.0,70.3627,70.4006,70.2491,70.2491,76687.0
2024-03-06 12:10:00,74.19,74.33,74.17,74.32,66217.0,70.2491,70.3817,70.2302,70.3722,66217.0
2024-03-06 12:20:00,74.34,74.49,74.33,74.47,65368.0,70.3911,70.5332,70.3817,70.5142,65368.0
2024-03-06 12:30:00,74.47,74.64,74.46,74.62,79828.0,70.5142,70.6752,70.5048,70.6563,79828.0
2024-03-06 12:40:00,74.62,74.71,74.58,74.64,53919.0,70.6563,70.7415,70.6184,70.6752,53919.0
2024-03-06 12:50:00,74.64,74.66,74.45,74.45,47753.0,70.6752,70.6942,70.4953,70.4953,47753.0
2024-03-06 13:00:00,74.45,74.46,74.22,74.26,63930.0,70.4953,70.5048,70.2775,70.3154,63930.0
2024-03-06 13:10:00,74.23,74.26,74.15,74.23,41123.0,70.287,70.3154,70.2112,70.287,41123.0
2024-03-06 13:20:00,74.24,74.24,74.07,74.09,107128.0,70.2965,70.2965,70.1355,70.1544,107128.0
2024-03-06 13:30:00,74.06,74.08,73.89,74.01,122746.0,70.126,70.145,69.9651,70.0787,122746.0
2024-03-06 13:40:00,74.0,74.07,73.96,74.01,63164.0,70.0692,70.1355,70.0313,70.0787,63164.0
2024-03-06 13:50:00,73.98,74.09,73.98,74.06,52852.0,70.0503,70.1544,70.0503,70.126,52852.0
2024-03-06 14:00:00,74.07,74.18,73.98,74.17,73091.0,70.1355,70.2396,70.0503,70.2302,73091.0
2024-03-06 14:10:00,74.16,74.16,74.02,74.04,68075.0,70.2207,70.2207,70.0881,70.1071,68075.0
2024-03-06 14:20:00,74.05,74.23,74.04,74.18,58501.0,70.1166,70.287,70.1071,70.2396,58501.0
2024-03-06 14:30:00,74.17,74.24,74.1,74.2,57581.0,70.2302,70.2965,70.1639,70.2586,57581.0
2024-03-06 14:40:00,74.19,74.31,74.17,74.27,54421.0,70.2491,70.3627,70.2302,70.3249,54421.0
2024-03-06 14:50:00,74.27,74.33,74.25,74.31,42475.0,70.3249,70.3817,70.3059,70.3627,42475.0
2024-03-06 15:00:00,74.31,74.31,74.22,74.28,61315.0,70.3627,70.3627,70.2775,70.3343,61315.0
2024-03-06 15:10:00,74.28,74.37,74.25,74.25,77330.0,70.3343,70.4196,70.3059,70.3059,77330.0
2024-03-06 15:20:00,74.25,74.26,74.13,74.19,99704.0,70.3059,70.3154,70.1923,70.2491,99704.0
2024-03-06 15:30:00,74.19,74.27,74.14,74.27,89493.0,70.2491,70.3249,70.2018,70.3249,89493.0
2024-03-06 15:40:00,74.27,74.3,74.2,74.25,142476.0,70.3249,70.3533,70.2586,70.3059,142476.0
2024-03-06 15:50:00,74.25,74.36,74.21,74.35,445793.0,70.3059,70.4101,70.2681,70.4006,445793.0
2024-03-07 09:30:00,74.35,74.96,74.31,74.61,270090.0,70.4006,70.9782,70.3627,70.6468,270090.0
2024-03-07 09:40:00,74.62,74.7,74.09,74.09,199205.0,70.6563,70.732,70.1544,70.1544,199205.0
2024-03-07 09:50:00,74.12,74.19,73.58,73.86,317005.0,70.1828,70.2491,69.6715,69.9366,317005.0
2024-03-07 10:00:00,73.84,73.91,73.56,73.85,211027.0,69.9177,69.984,69.6526,69.9272,211027.0
2024-03-07 10:10:00,73.85,74.0,73.77,73.98,198681.0,69.9272,70.0692,69.8514,70.0503,198681.0
2024-03-07 10:20:00,73.96,74.12,73.9,73.99,153625.0,70.0313,70.1828,69.9745,70.0597,153625.0
2024-03-07 10:30:00,73.98,74.07,73.9,73.94,133006.0,70.0503,70.1355,69.9745,70.0124,133006.0
2024-03-07 10:40:00,73.94,74.17,73.92,74.16,116567.0,70.0124,70.2302,69.9935,70.2207,116567.0
2024-03-07 10:50:00,74.17,74.21,73.9,73.96,134692.0,70.2302,70.2681,69.9745,70.0313,134692.0
2024-03-07 11:00:00,73.96,74.02,73.83,73.93,104977.0,70.0313,70.0881,69.9082,70.0029,104977.0
2024-03-07 11:10:00,73.95,74.06,73.93,73.98,80950.0,70.0219,70.126,70.0029,70.0503,80950.0
2024-03-07 11:20:00,73.98,74.32,73.95,74.31,157121.0,70.0503,70.3722,70.0219,70.3627,157121.0
2024-03-07 11:30:00,74.3,74.31,74.12,74.12,94720.0,70.3533,70.3627,70.1828,70.1828,94720.0
2024-03-07 11:40:00,74.13,74.25,74.11,74.19,91141.0,70.1923,70.3059,70.1734,70.2491,91141.0
2024-03-07 11:50:00,74.2,74.37,74.17,74.36,109579.0,70.2586,70.4196,70.2302,70.4101,109579.0
2024-03-07 12:00:00,74.37,74.37,74.24,74.3,79150.0,70.4196,70.4196,70.2965,70.3533,79150.0
2024-03-07 12:10:00,74.29,74.38,74.27,74.35,86227.0,70.3438,70.429,70.3249,70.4006,86227.0
2024-03-07 12:20:00,74.36,74.36,74.11,74.13,146510.0,70.4101,70.4101,70.1734,70.1923,146510.0
2024-03-07 12:30:00,74.14,74.22,74.11,74.15,76396.0,70.2018,70.2775,70.1734,70.2112,76396.0
2024-03-07 12:40:00,74.14,74.22,74.06,74.15,61077.0,70.2018,70.2775,70.126,70.2112,61077.0
2024-03-07 12:50:00,74.15,74.17,74.07,74.09,59153.0,70.2112,70.2302,70.1355,70.1544,59153.0
2024-03-07 13:00:00,74.09,74.11,73.99,74.1,62136.0,70.1544,70.1734,70.0597,70.1639,62136.0
2024-03-07 13:10:00,74.11,74.3,74.11,74.3,70810.0,70.1734,70.3533,70.1734,70.3533,70810.0
2024-03-07 13:20:00,74.3,74.3,74.23,74.24,56327.0,70.3533,70.3533,70.287,70.2965,56327.0
2024-03-07 13:30:00,74.23,74.37,74.19,74.35,83710.0,70.287,70.4196,70.2491,70.4006,83710.0
2024-03-07 13:40:00,74.34,74.52,74.33,74.46,84720.0,70.3911,70.5616,70.3817,70.5048,84720.0
2024-03-07 13:50:00,74.45,74.47,74.37,74.38,70633.0,70.4953,70.5142,70.4196,70.429,70633.0
2024-03-07 14:00:00,74.38,74.38,74.16,74.18,53740.0,70.429,70.429,70.2207,70.2396,53740.0
2024-03-07 14:10:00,74.19,74.19,74.05,74.06,36823.0,70.2491,70.2491,70.1166,70.126,36823.0
2024-03-07 14:20:00,74.06,74.07,73.88,73.94,112074.0,70.126,70.1355,69.9556,70.0124,112074.0
2024-03-07 14:30:00,73.95,73.97,73.8,73.84,64482.0,70.0219,70.0408,69.8798,69.9177,64482.0
2024-03-07 14:40:00,73.85,73.92,73.84,73.84,47725.0,69.9272,69.9935,69.9177,69.9177,47725.0
2024-03-07 14:50:00,73.85,73.85,73.79,73.8,62193.0,69.9272,69.9272,69.8704,69.8798,62193.0
2024-03-07 15:00:00,73.8,73.85,73.74,73.79,71551.0,69.8798,69.9272,69.823,69.8704,71551.0
2024-03-07 15:10:00,73.8,73.94,73.76,73.89,84372.0,69.8798,70.0124,69.842,69.9651,84372.0
2024-03-07 15:20:00,73.9,74.08,73.89,74.03,182287.0,69.9745,70.145,69.9651,70.0976,182287.0
2024-03-07 15:30:00,74.04,74.31,74.03,74.3,215886.0,70.1071,70.3627,70.0976,70.3533,215886.0
2024-03-07 15:40:00,74.3,74.44,74.19,74.19,173037.0,70.3533,70.4858,70.2491,70.2491,173037.0
2024-03-07 15:50:00,74.21,74.3,74.15,74.25,407858.0,70.2681,70.3533,70.2112,70.3059,407858.0
2024-03-08 09:30:00,74.35,74.63,74.11,74.37,191214.0,70.4006,70.6657,70.1734,70.4196,191214.0
2024-03-08 09:40:00,74.37,74.56,74.25,74.37,104062.0,70.4196,70.5995,70.3059,70.4196,104062.0
2024-03-08 09:50:00,74.38,74.68,74.35,74.65,93166.0,70.429,70.7131,70.4006,70.6847,93166.0
2024-03-08 10:00:00,74.64,74.72,74.5,74.55,106756.0,70.6752,70.751,70.5426,70.59,106756.0
2024-03-08 10:10:00,74.55,74.62,74.49,74.53,85682.0,70.59,70.6563,70.5332,70.5711,85682.0
2024-03-08 10:20:00,74.53,74.61,74.46,74.53,74925.0,70.5711,70.6468,70.5048,70.5711,74925.0
2024-03-08 10:30:00,74.53,74.74,74.5,74.71,81175.0,70.5711,70.7699,70.5426,70.7415,81175.0
2024-03-08 10:40:00,74.71,74.75,74.54,74.58,45529.0,70.7415,70.7794,70.5805,70.6184,45529.0
2024-03-08 10:50:00,74.57,74.59,74.37,74.45,47221.0,70.6089,70.6279,70.4196,70.4953,47221.0
2024-03-08 11:00:00,74.44,74.53,74.37,74.52,54346.0,70.4858,70.5711,70.4196,70.5616,54346.0
2024-03-08 11:10:00,74.5,74.68,74.39,74.63,67889.0,70.5426,70.7131,70.4385,70.6657,67889.0
2024-03-08 11:20:00,74.65,74.92,74.64,74.92,153074.0,70.6847,70.9403,70.6752,70.9403,153074.0
2024-03-08 11:30:00,74.93,75.12,74.91,74.96,96519.0,70.9498,71.1297,70.9309,70.9782,96519.0
2024-03-08 11:40:00,74.97,74.98,74.77,74.93,95158.0,70.9877,70.9972,70.7983,70.9498,95158.0
2024-03-08 11:50:00,74.92,75.05,74.87,74.9,57287.0,70.9403,71.0634,70.893,70.9214,57287.0
2024-03-08 12:00:00,74.89,75.11,74.89,75.06,41931.0,70.9119,71.1202,70.9119,71.0729,41931.0
2024-03-08 12:10:00,75.05,75.12,75.01,75.03,61338.0,71.0634,71.1297,71.0256,71.0445,61338.0
2024-03-08 12:20:00,75.05,75.22,75.04,75.19,67403.0,71.0634,71.2244,71.054,71.196,67403.0
2024-03-08 12:30:00,75.19,75.22,75.06,75.11,54684.0,71.196,71.2244,71.0729,71.1202,54684.0
2024-03-08 12:40:00,75.09,75.11,74.98,75.09,58708.0,71.1013,71.1202,70.9972,71.1013,58708.0
2024-03-08 12:50:00,75.1,75.24,74.98,75.23,64514.0,71.1108,71.2433,70.9972,71.2339,64514.0
2024-03-08 13:00:00,75.23,75.26,75.05,75.19,97539.0,71.2339,71.2623,71.0634,71.196,97539.0
2024-03-08 13:10:00,75.19,75.37,75.18,75.23,74757.0,71.196,71.3664,71.1865,71.2339,74757.0
2024-03-08 13:20:00,75.21,75.23,75.15,75.19,56676.0,71.2149,71.2339,71.1581,71.196,56676.0
2024-03-08 13:30:00,75.17,75.28,75.16,75.23,69074.0,71.1771,71.2812,71.1676,71.2339,69074.0
2024-03-08 13:40:00,75.23,75.29,75.16,75.16,71667.0,71.2339,71.2907,71.1676,71.1676,71667.0
2024-03-08 13:50:00,75.16,75.22,75.07,75.09,50110.0,71.1676,71.2244,71.0824,71.1013,50110.0
2024-03-08 14:00:00,75.09,75.14,75.03,75.04,68149.0,71.1013,71.1487,71.0445,71.054,68149.0
2024-03-08 14:10:00,75.04,75.15,75.02,75.14,45974.0,71.054,71.1581,71.035,71.1487,45974.0
2024-03-08 14:20:00,75.14,75.29,75.14,75.29,78796.0,71.1487,71.2907,71.1487,71.2907,78796.0
2024-03-08 14:30:00,75.3,75.32,75.22,75.26,111505.0,71.3002,71.3191,71.2244,71.2623,111505.0
2024-03-08 14:40:00,75.27,75.28,75.2,75.2,75530.0,71.2717,71.2812,71.2055,71.2055,75530.0
2024-03-08 14:50:00,75.21,75.31,75.2,75.21,92066.0,71.2149,71.3096,71.2055,71.2149,92066.0
2024-03-08 15:00:00,75.21,75.32,75.2,75.3,103162.0,71.2149,71.3191,71.2055,71.3002,103162.0
2024-03-08 15:10:00,75.3,75.3,75.21,75.26,62722.0,71.3002,71.3002,71.2149,71.2623,62722.0
2024-03-08 15:20:00,75.27,75.28,75.18,75.21,96551.0,71.2717,71.2812,71.1865,71.2149,96551.0
2024-03-08 15:30:00,75.2,75.28,75.18,75.22,122236.0,71.2055,71.2812,71.1865,71.2244,122236.0
2024-03-08 15:40:00,75.22,75.26,75.16,75.19,186494.0,71.2244,71.2623,71.1676,71.196,186494.0
2024-03-08 15:50:00,75.19,75.23,75.04,75.07,561384.0,71.196,71.2339,71.054,71.0824,561384.0
2024-03-11 09:30:00,74.75,75.95,74.53,75.29,208112.0,70.7794,71.9156,70.5711,71.2907,208112.0
2024-03-11 09:40:00,75.32,75.43,75.13,75.34,95366.0,71.3191,71.4232,71.1392,71.338,95366.0
2024-03-11 09:50:00,75.33,75.56,75.32,75.49,108785.0,71.3286,71.5463,71.3191,71.4801,108785.0
2024-03-11 10:00:00,75.52,75.54,75.18,75.25,71093.0,71.5085,71.5274,71.1865,71.2528,71093.0
2024-03-11 10:10:00,75.25,75.26,74.92,75.0,112766.0,71.2528,71.2623,70.9403,71.0161,112766.0
2024-03-11 10:20:00,74.97,75.02,74.81,74.83,57829.0,70.9877,71.035,70.8362,70.8551,57829.0
2024-03-11 10:30:00,74.84,75.17,74.82,75.15,80768.0,70.8646,71.1771,70.8457,71.1581,80768.0
2024-03-11 10:40:00,75.15,75.16,74.92,75.16,65008.0,71.1581,71.1676,70.9403,71.1676,65008.0
2024-03-11 10:50:00,75.16,75.17,74.96,75.15,74175.0,71.1676,71.1771,70.9782,71.1581,74175.0
2024-03-11 11:00:00,75.15,75.28,75.11,75.26,59392.0,71.1581,71.2812,71.1202,71.2623,59392.0
2024-03-11 11:10:00,75.27,75.35,75.23,75.33,42989.0,71.2717,71.3475,71.2339,71.3286,42989.0
2024-03-11 11:20:00,75.34,75.49,75.33,75.48,58976.0,71.338,71.4801,71.3286,71.4706,58976.0
2024-03-11 11:30:00,75.48,75.68,75.45,75.67,91437.0,71.4706,71.66,71.4422,71.6505,91437.0
2024-03-11 11:40:00,75.67,75.86,75.67,75.85,117958.0,71.6505,71.8304,71.6505,71.8209,117958.0
2024-03-11 11:50:00,75.86,76.05,75.82,75.99,169779.0,71.8304,72.0103,71.7925,71.9535,169779.0
2024-03-11 12:00:00,75.99,76.1,75.92,75.93,269729.0,71.9535,72.0577,71.8872,71.8967,269729.0
2024-03-11 12:10:00,75.92,76.05,75.9,75.9,104543.0,71.8872,72.0103,71.8683,71.8683,104543.0
2024-03-11 12:20:00,75.91,76.02,75.85,75.87,100545.0,71.8778,71.9819,71.8209,71.8399,100545.0
2024-03-11 12:30:00,75.87,75.99,75.82,75.85,101388.0,71.8399,71.9535,71.7925,71.8209,101388.0
2024-03-11 12:40:00,75.85,76.1,75.82,76.08,93647.0,71.8209,72.0577,71.7925,72.0387,93647.0
2024-03-11 12:50:00,76.07,76.07,75.98,76.02,76033.0,72.0293,72.0293,71.944,71.9819,76033.0
2024-03-11 13:00:00,76.01,76.22,75.95,76.22,85501.0,71.9724,72.1713,71.9156,72.1713,85501.0
2024-03-11 13:10:00,76.23,76.28,76.08,76.21,62569.0,72.1808,72.2281,72.0387,72.1618,62569.0
2024-03-11 13:20:00,76.21,76.38,76.2,76.31,198426.0,72.1618,72.3228,72.1523,72.2565,198426.0
2024-03-11 13:30:00,76.34,76.45,76.24,76.32,140517.0,72.2849,72.3891,72.1902,72.266,140517.0
2024-03-11 13:40:00,76.31,76.32,76.09,76.12,57081.0,72.2565,72.266,72.0482,72.0766,57081.0
2024-03-11 13:50:00,76.12,76.15,76.03,76.08,46206.0,72.0766,72.105,71.9914,72.0387,46206.0
2024-03-11 14:00:00,76.08,76.13,76.03,76.13,55022.0,72.0387,72.0861,71.9914,72.0861,55022.0
2024-03-11 14:10:00,76.13,76.24,76.11,76.2,59509.0,72.0861,72.1902,72.0671,72.1523,59509.0
2024-03-11 14:20:00,76.2,76.21,76.01,76.06,96805.0,72.1523,72.1618,71.9724,72.0198,96805.0
2024-03-11 14:30:00,76.06,76.06,75.88,75.92,153523.0,72.0198,72.0198,71.8493,71.8872,153523.0
2024-03-11 14:40:00,75.91,75.92,75.83,75.85,167047.0,71.8778,71.8872,71.802,71.8209,167047.0
2024-03-11 14:50:00,75.85,76.03,75.84,76.01,121418.0,71.8209,71.9914,71.8115,71.9724,121418.0
2024-03-11 15:00:00,76.01,76.09,75.97,76.09,57062.0,71.9724,72.0482,71.9346,72.0482,57062.0
2024-03-11 15:10:00,76.08,76.09,75.92,75.98,108992.0,72.0387,72.0482,71.8872,71.944,108992.0
2024-03-11 15:20:00,75.98,76.04,75.91,76.02,87567.0,71.944,72.0008,71.8778,71.9819,87567.0
2024-03-11 15:30:00,76.01,76.1,75.92,76.08,122163.0,71.9724,72.0577,71.8872,72.0387,122163.0
2024-03-11 15:40:00,76.09,76.12,75.92,75.93,194118.0,72.0482,72.0766,71.8872,71.8967,194118.0
2024-03-11 15:50:00,75.93,76.0,75.8,75.93,575925.0,71.8967,71.963,71.7736,71.8967,575925.0
2024-03-12 09:30:00,75.82,75.89,74.65,74.74,170333.0,71.7925,71.8588,70.6847,70.7699,170333.0
2024-03-12 09:40:00,74.73,75.34,74.69,75.26,123716.0,70.7604,71.338,70.7226,71.2623,123716.0
2024-03-12 09:50:00,75.27,75.31,75.11,75.18,63706.0,71.2717,71.3096,71.1202,71.1865,63706.0
2024-03-12 10:00:00,75.16,75.17,74.74,74.94,98252.0,71.1676,71.1771,70.7699,70.9593,98252.0
2024-03-12 10:10:00,74.94,75.23,74.81,75.1,126066.0,70.9593,71.2339,70.8362,71.1108,126066.0
2024-03-12 10:20:00,75.11,75.32,75.04,75.22,85815.0,71.1202,71.3191,71.054,71.2244,85815.0
2024-03-12 10:30:00,75.18,75.22,75.02,75.16,53796.0,71.1865,71.2244,71.035,71.1676,53796.0
2024-03-12 10:40:00,75.16,75.32,75.16,75.25,58967.0,71.1676,71.3191,71.1676,71.2528,58967.0
2024-03-12 10:50:00,75.25,75.35,75.12,75.13,73282.0,71.2528,71.3475,71.1297,71.1392,73282.0
2024-03-12 11:00:00,75.15,75.25,75.12,75.23,58681.0,71.1581,71.2528,71.1297,71.2339,58681.0
2024-03-12 11:10:00,75.23,75.31,75.13,75.19,98672.0,71.2339,71.3096,71.1392,71.196,98672.0
2024-03-12 11:20:00,75.2,75.25,75.1,75.14,56680.0,71.2055,71.2528,71.1108,71.1487,56680.0
2024-03-12 11:30:00,75.12,75.31,75.11,75.31,38779.0,71.1297,71.3096,71.1202,71.3096,38779.0
2024-03-12 11:40:00,75.31,75.36,75.09,75.1,51000.0,71.3096,71.357,71.1013,71.1108,51000.0
2024-03-12 11:50:00,75.1,75.25,75.01,75.25,85322.0,71.1108,71.2528,71.0256,71.2528,85322.0
2024-03-12 12:00:00,75.24,75.34,75.2,75.3,36297.0,71.2433,71.338,71.2055,71.3002,36297.0
2024-03-12 12:10:00,75.3,75.33,75.12,75.19,62626.0,71.3002,71.3286,71.1297,71.196,62626.0
2024-03-12 12:20:00,75.2,75.29,75.19,75.21,39816.0,71.2055,71.2907,71.196,71.2149,39816.0
2024-03-12 12:30:00,75.22,75.27,75.19,75.25,39673.0,71.2244,71.2717,71.196,71.2528,39673.0
2024-03-12 12:40:00,75.23,75.23,75.08,75.17,43745.0,71.2339,71.2339,71.0918,71.1771,43745.0
2024-03-12 12:50:00,75.17,75.3,75.14,75.28,39407.0,71.1771,71.3002,71.1487,71.2812,39407.0
2024-03-12 13:00:00,75.29,75.35,75.24,75.31,46972.0,71.2907,71.3475,71.2433,71.3096,46972.0
2024-03-12 13:10:00,75.3,75.37,75.26,75.36,48801.0,71.3002,71.3664,71.2623,71.357,48801.0
2024-03-12 13:20:00,75.36,75.4,75.33,75.34,38881.0,71.357,71.3948,71.3286,71.338,38881.0
2024-03-12 13:30:00,75.34,75.37,75.29,75.36,38709.0,71.338,71.3664,71.2907,71.357,38709.0
2024-03-12 13:40:00,75.37,75.48,75.34,75.45,37814.0,71.3664,71.4706,71.338,71.4422,37814.0
2024-03-12 13:50:00,75.45,75.45,75.4,75.42,25871.0,71.4422,71.4422,71.3948,71.4138,25871.0
2024-03-12 14:00:00,75.42,75.47,75.35,75.45,47034.0,71.4138,71.4611,71.3475,71.4422,47034.0
2024-03-12 14:10:00,75.45,75.49,75.41,75.44,31190.0,71.4422,71.4801,71.4043,71.4327,31190.0
2024-03-12 14:20:00,75.44,75.45,75.35,75.42,39474.0,71.4327,71.4422,71.3475,71.4138,39474.0
2024-03-12 14:30:00,75.43,75.5,75.36,75.4,38316.0,71.4232,71.4895,71.357,71.3948,38316.0
2024-03-12 14:40:00,75.4,75.45,75.33,75.44,57598.0,71.3948,71.4422,71.3286,71.4327,57598.0
2024-03-12 14:50:00,75.42,75.47,75.39,75.4,35697.0,71.4138,71.4611,71.3854,71.3948,35697.0
2024-03-12 15:00:00,75.39,75.48,75.35,75.37,64227.0,71.3854,71.4706,71.3475,71.3664,64227.0
2024-03-12 15:10:00,75.36,75.5,75.35,75.46,56598.0,71.357,71.4895,71.3475,71.4517,56598.0
2024-03-12 15:20:00,75.46,75.47,75.38,75.4,63425.0,71.4517,71.4611,71.3759,71.3948,63425.0
2024-03-12 15:30:00,75.4,75.4,75.2,75.22,68938.0,71.3948,71.3948,71.2055,71.2244,68938.0
2024-03-12 15:40:00,75.23,75.28,75.15,75.16,110042.0,71.2339,71.2812,71.1581,71.1676,110042.0
2024-03-12 15:50:00,75.16,75.3,75.12,75.2,438758.0,71.1676,71.3002,71.1297,71.2055,438758.0
2024-03-13 09:30:00,75.15,75.27,74.91,75.22,196256.0,71.1581,71.2717,70.9309,71.2244,196256.0
2024-03-13 09:40:00,75.23,75.84,75.16,75.8,136700.0,71.2339,71.8115,71.1676,71.7736,136700.0
2024-03-13 09:50:00,75.79,75.85,75.67,75.8,48941.0,71.7641,71.8209,71.6505,71.7736,48941.0
2024-03-13 10:00:00,75.81,76.01,75.81,75.94,72346.0,71.7831,71.9724,71.7831,71.9062,72346.0
2024-03-13 10:10:00,75.94,75.99,75.75,75.78,48848.0,71.9062,71.9535,71.7263,71.7547,48848.0
2024-03-13 10:20:00,75.78,75.81,75.69,75.78,51914.0,71.7547,71.7831,71.6694,71.7547,51914.0
2024-03-13 10:30:00,75.8,75.84,75.73,75.74,35885.0,71.7736,71.8115,71.7073,71.7168,35885.0
2024-03-13 10:40:00,75.74,75.75,75.46,75.48,64664.0,71.7168,71.7263,71.4517,71.4706,64664.0
2024-03-13 10:50:00,75.47,75.53,75.43,75.48,81409.0,71.4611,71.5179,71.4232,71.4706,81409.0
2024-03-13 11:00:00,75.48,75.57,75.46,75.48,88882.0,71.4706,71.5558,71.4517,71.4706,88882.0
2024-03-13 11:10:00,75.48,75.55,75.42,75.53,98582.0,71.4706,71.5369,71.4138,71.5179,98582.0
2024-03-13 11:20:00,75.53,75.64,75.45,75.53,88134.0,71.5179,71.6221,71.4422,71.5179,88134.0
2024-03-13 11:30:00,75.53,75.64,75.51,75.64,45379.0,71.5179,71.6221,71.499,71.6221,45379.0
2024-03-13 11:40:00,75.63,75.67,75.52,75.55,68312.0,71.6126,71.6505,71.5085,71.5369,68312.0
2024-03-13 11:50:00,75.55,75.66,75.5,75.6,87551.0,71.5369,71.641,71.4895,71.5842,87551.0
2024-03-13 12:00:00,75.6,75.68,75.51,75.59,62166.0,71.5842,71.66,71.499,71.5747,62166.0
2024-03-13 12:10:00,75.59,75.66,75.59,75.63,46786.0,71.5747,71.641,71.5747,71.6126,46786.0
2024-03-13 12:20:00,75.63,75.7,75.59,75.62,52468.0,71.6126,71.6789,71.5747,71.6032,52468.0
2024-03-13 12:30:00,75.62,75.62,75.44,75.52,47544.0,71.6032,71.6032,71.4327,71.5085,47544.0
2024-03-13 12:40:00,75.52,75.54,75.37,75.37,53200.0,71.5085,71.5274,71.3664,71.3664,53200.0
2024-03-13 12:50:00,75.37,75.37,75.14,75.14,90797.0,71.3664,71.3664,71.1487,71.1487,90797.0
2024-03-13 13:00:00,75.14,75.23,75.07,75.22,95753.0,71.1487,71.2339,71.0824,71.2244,95753.0
2024-03-13 13:10:00,75.23,75.3,75.17,75.27,50642.0,71.2339,71.3002,71.1771,71.2717,50642.0
2024-03-13 13:20:00,75.28,75.32,75.12,75.18,69045.0,71.2812,71.3191,71.1297,71.1865,69045.0
2024-03-13 13:30:00,75.18,75.19,75.01,75.02,64159.0,71.1865,71.196,71.0256,71.035,64159.0
2024-03-13 13:40:00,75.01,75.01,74.88,74.93,92893.0,71.0256,71.0256,70.9025,70.9498,92893.0
2024-03-13 13:50:00,74.93,74.95,74.83,74.94,67003.0,70.9498,70.9687,70.8551,70.9593,67003.0
2024-03-13 14:00:00,74.93,74.98,74.8,74.87,83668.0,70.9498,70.9972,70.8267,70.893,83668.0
2024-03-13 14:10:00,74.87,75.0,74.85,74.91,72379.0,70.893,71.0161,70.8741,70.9309,72379.0
2024-03-13 14:20:00,74.91,74.96,74.86,74.87,82045.0,70.9309,70.9782,70.8835,70.893,82045.0
2024-03-13 14:30:00,74.88,74.99,74.8,74.99,71108.0,70.9025,71.0066,70.8267,71.0066,71108.0
2024-03-13 14:40:00,75.0,75.05,74.88,74.9,71179.0,71.0161,71.0634,70.9025,70.9214,71179.0
2024-03-13 14:50:00,74.89,74.9,74.81,74.89,52304.0,70.9119,70.9214,70.8362,70.9119,52304.0
2024-03-13 15:00:00,74.89,75.0,74.87,74.98,59086.0,70.9119,71.0161,70.893,70.9972,59086.0
2024-03-13 15:10:00,74.98,75.02,74.94,74.98,53601.0,70.9972,71.035,70.9593,70.9972,53601.0
2024-03-13 15:20:00,74.98,75.03,74.76,74.8,130108.0,70.9972,71.0445,70.7888,70.8267,130108.0
2024-03-13 15:30:00,74.79,75.12,74.77,75.11,100799.0,70.8172,71.1297,70.7983,71.1202,100799.0
2024-03-13 15:40:00,75.1,75.14,74.97,75.02,125993.0,71.1108,71.1487,70.9877,71.035,125993.0
2024-03-13 15:50:00,75.02,75.13,74.92,75.09,350531.0,71.035,71.1392,70.9403,71.1013,350531.0
2024-03-14 09:30:00,74.77,74.86,74.27,74.72,190898.0,70.7983,70.8835,70.3249,70.751,190898.0
2024-03-14 09:40:00,74.74,74.96,74.61,74.76,99532.0,70.7699,70.9782,70.6468,70.7888,99532.0
2024-03-14 09:50:00,74.77,74.84,74.34,74.46,146558.0,70.7983,70.8646,70.3911,70.5048,146558.0
2024-03-14 10:00:00,74.46,74.88,74.45,74.84,144483.0,70.5048,70.9025,70.4953,70.8646,144483.0
2024-03-14 10:10:00,74.85,75.01,74.71,75.0,119757.0,70.8741,71.0256,70.7415,71.0161,119757.0
2024-03-14 10:20:00,75.01,75.11,74.86,74.99,232869.0,71.0256,71.1202,70.8835,71.0066,232869.0
2024-03-14 10:30:00,74.99,75.27,74.94,75.25,76893.0,71.0066,71.2717,70.9593,71.2528,76893.0
2024-03-14 10:40:00,75.24,75.34,75.13,75.27,108039.0,71.2433,71.338,71.1392,71.2717,108039.0
2024-03-14 10:50:00,75.27,75.39,75.13,75.39,148067.0,71.2717,71.3854,71.1392,71.3854,148067.0
2024-03-14 11:00:00,75.39,75.41,75.21,75.4,177330.0,71.3854,71.4043,71.2149,71.3948,177330.0
2024-03-14 11:10:00,75.39,75.7,75.38,75.6,124832.0,71.3854,71.6789,71.3759,71.5842,124832.0
2024-03-14 11:20:00,75.61,75.68,75.53,75.55,66295.0,71.5937,71.66,71.5179,71.5369,66295.0
2024-03-14 11:30:00,75.55,75.62,75.47,75.6,60291.0,71.5369,71.6032,71.4611,71.5842,60291.0
2024-03-14 11:40:00,75.6,75.79,75.58,75.78,82038.0,71.5842,71.7641,71.5653,71.7547,82038.0
2024-03-14 11:50:00,75.79,75.92,75.77,75.88,96535.0,71.7641,71.8872,71.7452,71.8493,96535.0
2024-03-14 12:00:00,75.88,76.12,75.88,76.02,186831.0,71.8493,72.0766,71.8493,71.9819,186831.0
2024-03-14 12:10:00,76.03,76.09,75.89,76.06,90640.0,71.9914,72.0482,71.8588,72.0198,90640.0
2024-03-14 12:20:00,76.08,76.11,75.92,76.03,147861.0,72.0387,72.0671,71.8872,71.9914,147861.0
2024-03-14 12:30:00,76.03,76.06,75.81,75.86,62021.0,71.9914,72.0198,71.7831,71.8304,62021.0
2024-03-14 12:40:00,75.84,75.97,75.82,75.96,115036.0,71.8115,71.9346,71.7925,71.9251,115036.0
2024-03-14 12:50:00,75.96,76.0,75.86,75.98,119475.0,71.9251,71.963,71.8304,71.944,119475.0
2024-03-14 13:00:00,75.99,76.02,75.89,76.0,78480.0,71.9535,71.9819,71.8588,71.963,78480.0
2024-03-14 13:10:00,75.99,76.07,75.95,75.98,52343.0,71.9535,72.0293,71.9156,71.944,52343.0
2024-03-14 13:20:00,75.98,75.98,75.78,75.83,106971.0,71.944,71.944,71.7547,71.802,106971.0
2024-03-14 13:30:00,75.83,75.86,75.71,75.84,120971.0,71.802,71.8304,71.6884,71.8115,120971.0
2024-03-14 13:40:00,75.84,75.94,75.8,75.88,47829.0,71.8115,71.9062,71.7736,71.8493,47829.0
2024-03-14 13:50:00,75.88,75.93,75.86,75.9,38328.0,71.8493,71.8967,71.8304,71.8683,38328.0
2024-03-14 14:00:00,75.89,75.9,75.79,75.86,45503.0,71.8588,71.8683,71.7641,71.8304,45503.0
2024-03-14 14:10:00,75.87,75.91,75.85,75.89,44329.0,71.8399,71.8778,71.8209,71.8588,44329.0
2024-03-14 14:20:00,75.89,75.91,75.83,75.87,52134.0,71.8588,71.8778,71.802,71.8399,52134.0
2024-03-14 14:30:00,75.87,75.97,75.83,75.97,74698.0,71.8399,71.9346,71.802,71.9346,74698.0
2024-03-14 14:40:00,75.98,76.08,75.96,76.03,112284.0,71.944,72.0387,71.9251,71.9914,112284.0
2024-03-14 14:50:00,76.03,76.18,75.96,76.0,121647.0,71.9914,72.1334,71.9251,71.963,121647.0
2024-03-14 15:00:00,75.99,76.11,75.98,76.08,74413.0,71.9535,72.0671,71.944,72.0387,74413.0
2024-03-14 15:10:00,76.08,76.18,76.04,76.17,150066.0,72.0387,72.1334,72.0008,72.1239,150066.0
2024-03-14 15:20:00,76.17,76.23,75.94,76.0,133510.0,72.1239,72.1808,71.9062,71.963,133510.0
2024-03-14 15:30:00,76.01,76.16,76.0,76.13,155090.0,71.9724,72.1145,71.963,72.0861,155090.0
2024-03-14 15:40:00,76.14,76.41,76.14,76.41,332563.0,72.0955,72.3512,72.0955,72.3512,332563.0
2024-03-14 15:50:00,76.41,76.5,76.25,76.43,750887.0,72.3512,72.4364,72.1997,72.3701,750887.0
2024-03-15 09:30:00,75.6,76.85,75.6,76.67,824755.0,71.5842,72.7678,71.5842,72.5974,824755.0
2024-03-15 09:40:00,76.67,76.92,76.38,76.38,159547.0,72.5974,72.8341,72.3228,72.3228,159547.0
2024-03-15 09:50:00,76.37,76.56,76.03,76.53,120741.0,72.3133,72.4932,71.9914,72.4648,120741.0
2024-03-15 10:00:00,76.52,76.93,76.42,76.79,180728.0,72.4553,72.8436,72.3607,72.711,180728.0
2024-03-15 10:10:00,76.81,76.88,76.69,76.79,139312.0,72.7299,72.7962,72.6163,72.711,139312.0
2024-03-15 10:20:00,76.78,77.02,76.76,77.02,145491.0,72.7015,72.9288,72.6826,72.9288,145491.0
2024-03-15 10:30:00,77.01,77.03,76.61,76.65,112518.0,72.9193,72.9383,72.5406,72.5784,112518.0
2024-03-15 10:40:00,76.66,76.75,76.54,76.72,78029.0,72.5879,72.6731,72.4743,72.6447,78029.0
2024-03-15 10:50:00,76.73,76.89,76.66,76.88,87895.0,72.6542,72.8057,72.5879,72.7962,87895.0
2024-03-15 11:00:00,76.88,76.9,76.66,76.68,100617.0,72.7962,72.8152,72.5879,72.6069,100617.0
2024-03-15 11:10:00,76.68,76.75,76.52,76.67,72221.0,72.6069,72.6731,72.4553,72.5974,72221.0
2024-03-15 11:20:00,76.68,76.78,76.62,76.67,86087.0,72.6069,72.7015,72.55,72.5974,86087.0
2024-03-15 11:30:00,76.67,76.68,76.55,76.59,73332.0,72.5974,72.6069,72.4838,72.5216,73332.0
2024-03-15 11:40:00,76.59,76.71,76.49,76.71,45911.0,72.5216,72.6353,72.4269,72.6353,45911.0
2024-03-15 11:50:00,76.71,76.76,76.52,76.72,65319.0,72.6353,72.6826,72.4553,72.6447,65319.0
2024-03-15 12:00:00,76.71,76.72,76.56,76.65,39071.0,72.6353,72.6447,72.4932,72.5784,39071.0
2024-03-15 12:10:00,76.65,76.74,76.62,76.7,50043.0,72.5784,72.6637,72.55,72.6258,50043.0
2024-03-15 12:20:00,76.7,76.78,76.64,76.77,59510.0,72.6258,72.7015,72.569,72.6921,59510.0
2024-03-15 12:30:00,76.77,76.81,76.67,76.72,92002.0,72.6921,72.7299,72.5974,72.6447,92002.0
2024-03-15 12:40:00,76.73,76.76,76.56,76.57,60177.0,72.6542,72.6826,72.4932,72.5027,60177.0
2024-03-15 12:50:00,76.58,76.77,76.57,76.76,66186.0,72.5122,72.6921,72.5027,72.6826,66186.0
2024-03-15 13:00:00,76.76,76.81,76.62,76.79,72277.0,72.6826,72.7299,72.55,72.711,72277.0
2024-03-15 13:10:00,76.8,76.95,76.79,76.84,109165.0,72.7205,72.8625,72.711,72.7584,109165.0
2024-03-15 13:20:00,76.84,77.06,76.84,76.92,137182.0,72.7584,72.9667,72.7584,72.8341,137182.0
2024-03-15 13:30:00,76.91,76.96,76.82,76.95,60817.0,72.8246,72.872,72.7394,72.8625,60817.0
2024-03-15 13:40:00,76.95,77.03,76.91,76.91,118823.0,72.8625,72.9383,72.8246,72.8246,118823.0
2024-03-15 13:50:00,76.91,77.03,76.82,77.0,58678.0,72.8246,72.9383,72.7394,72.9099,58678.0
2024-03-15 14:00:00,76.99,77.06,76.95,77.05,79775.0,72.9004,72.9667,72.8625,72.9572,79775.0
2024-03-15 14:10:00,77.06,77.15,77.03,77.11,110103.0,72.9667,73.0519,72.9383,73.014,110103.0
2024-03-15 14:20:00,77.11,77.2,77.07,77.2,78221.0,73.014,73.0992,72.9761,73.0992,78221.0
2024-03-15 14:30:00,77.2,77.24,77.11,77.23,127984.0,73.0992,73.1371,73.014,73.1276,127984.0
2024-03-15 14:40:00,77.23,77.37,77.17,77.2,118430.0,73.1276,73.2602,73.0708,73.0992,118430.0
2024-03-15 14:50:00,77.2,77.34,77.2,77.34,89296.0,73.0992,73.2318,73.0992,73.2318,89296.0
2024-03-15 15:00:00,77.34,77.55,77.28,77.51,136183.0,73.2318,73.4306,73.175,73.3928,136183.0
2024-03-15 15:10:00,77.51,77.59,77.43,77.47,108846.0,73.3928,73.4685,73.317,73.3549,108846.0
2024-03-15 15:20:00,77.47,77.61,77.46,77.58,141653.0,73.3549,73.4874,73.3454,73.459,141653.0
2024-03-15 15:30:00,77.58,77.59,77.2,77.2,184985.0,73.459,73.4685,73.0992,73.0992,184985.0
2024-03-15 15:40:00,77.2,77.53,77.08,77.53,235130.0,73.0992,73.4117,72.9856,73.4117,235130.0
2024-03-15 15:50:00,77.52,77.53,77.29,77.42,601775.0,73.4022,73.4117,73.1844,73.3075,601775.0
2024-03-18 09:30:00,77.26,77.42,76.55,76.57,266660.0,73.156,73.3075,72.4838,72.5027,266660.0
2024-03-18 09:40:00,76.56,76.73,76.39,76.64,201218.0,72.4932,72.6542,72.3323,72.569,201218.0
2024-03-18 09:50:00,76.64,76.87,76.63,76.84,139581.0,72.569,72.7868,72.5595,72.7584,139581.0
2024-03-18 10:00:00,76.85,77.35,76.84,77.32,160614.0,72.7678,73.2413,72.7584,73.2129,160614.0
2024-03-18 10:10:00,77.33,77.42,77.07,77.12,138588.0,73.2223,73.3075,72.9761,73.0235,138588.0
2024-03-18 10:20:00,77.12,77.37,77.1,77.28,135912.0,73.0235,73.2602,73.0045,73.175,135912.0
2024-03-18 10:30:00,77.25,77.32,77.16,77.3,104649.0,73.1466,73.2129,73.0614,73.1939,104649.0
2024-03-18 10:40:00,77.29,77.36,77.25,77.34,110120.0,73.1844,73.2507,73.1466,73.2318,110120.0
2024-03-18 10:50:00,77.34,77.44,77.32,77.36,92133.0,73.2318,73.3265,73.2129,73.2507,92133.0
2024-03-18 11:00:00,77.35,77.48,77.28,77.45,95285.0,73.2413,73.3644,73.175,73.3359,95285.0
2024-03-18 11:10:00,77.44,77.55,77.37,77.49,122848.0,73.3265,73.4306,73.2602,73.3738,122848.0
2024-03-18 11:20:00,77.48,77.52,77.33,77.37,89523.0,73.3644,73.4022,73.2223,73.2602,89523.0
2024-03-18 11:30:00,77.37,77.42,77.27,77.37,98393.0,73.2602,73.3075,73.1655,73.2602,98393.0
2024-03-18 11:40:00,77.37,77.45,77.3,77.34,111609.0,73.2602,73.3359,73.1939,73.2318,111609.0
2024-03-18 11:50:00,77.34,77.39,77.29,77.3,74578.0,73.2318,73.2791,73.1844,73.1939,74578.0
2024-03-18 12:00:00,77.31,77.32,77.16,77.16,60524.0,73.2034,73.2129,73.0614,73.0614,60524.0
2024-03-18 12:10:00,77.15,77.19,77.07,77.13,84788.0,73.0519,73.0898,72.9761,73.0329,84788.0
2024-03-18 12:20:00,77.14,77.3,77.13,77.29,53730.0,73.0424,73.1939,73.0329,73.1844,53730.0
2024-03-18 12:30:00,77.3,77.4,77.22,77.25,69358.0,73.1939,73.2886,73.1182,73.1466,69358.0
2024-03-18 12:40:00,77.25,77.46,77.25,77.45,56787.0,73.1466,73.3454,73.1466,73.3359,56787.0
2024-03-18 12:50:00,77.45,77.64,77.45,77.55,84159.0,73.3359,73.5159,73.3359,73.4306,84159.0
2024-03-18 13:00:00,77.53,77.58,77.46,77.47,81307.0,73.4117,73.459,73.3454,73.3549,81307.0
2024-03-18 13:10:00,77.47,77.52,77.42,77.47,79070.0,73.3549,73.4022,73.3075,73.3549,79070.0
2024-03-18 13:20:00,77.48,77.51,77.35,77.38,151861.0,73.3644,73.3928,73.2413,73.2697,151861.0
2024-03-18 13:30:00,77.37,77.38,77.26,77.31,56937.0,73.2602,73.2697,73.156,73.2034,56937.0
2024-03-18 13:40:00,77.32,77.35,77.25,77.33,53005.0,73.2129,73.2413,73.1466,73.2223,53005.0
2024-03-18 13:50:00,77.33,77.4,77.28,77.34,46534.0,73.2223,73.2886,73.175,73.2318,46534.0
2024-03-18 14:00:00,77.34,77.35,77.17,77.19,67255.0,73.2318,73.2413,73.0708,73.0898,67255.0
2024-03-18 14:10:00,77.18,77.22,77.0,77.03,46487.0,73.0803,73.1182,72.9099,72.9383,46487.0
2024-03-18 14:20:00,77.02,77.1,76.98,77.09,50581.0,72.9288,73.0045,72.8909,72.9951,50581.0
2024-03-18 14:30:00,77.08,77.21,77.07,77.2,62927.0,72.9856,73.1087,72.9761,73.0992,62927.0
2024-03-18 14:40:00,77.2,77.23,77.1,77.1,58950.0,73.0992,73.1276,73.0045,73.0045,58950.0
2024-03-18 14:50:00,77.09,77.14,77.06,77.12,59902.0,72.9951,73.0424,72.9667,73.0235,59902.0
2024-03-18 15:00:00,77.12,77.21,77.11,77.17,60520.0,73.0235,73.1087,73.014,73.0708,60520.0
2024-03-18 15:10:00,77.17,77.29,77.15,77.23,68993.0,73.0708,73.1844,73.0519,73.1276,68993.0
2024-03-18 15:20:00,77.22,77.25,77.07,77.19,282329.0,73.1182,73.1466,72.9761,73.0898,282329.0
2024-03-18 15:30:00,77.18,77.36,77.15,77.36,117897.0,73.0803,73.2507,73.0519,73.2507,117897.0
2024-03-18 15:40:00,77.36,77.37,77.19,77.32,201039.0,73.2507,73.2602,73.0898,73.2129,201039.0
2024-03-18 15:50:00,77.33,77.64,77.25,77.57,580793.0,73.2223,73.5159,73.1466,73.4496,580793.0
2024-03-19 09:30:00,77.89,78.52,77.69,78.51,294445.0,73.7526,74.3491,73.5632,74.3396,294445.0
2024-03-19 09:40:00,78.53,78.9,78.42,78.44,201684.0,74.3586,74.7089,74.2544,74.2734,201684.0
2024-03-19 09:50:00,78.42,78.45,78.15,78.3,124219.0,74.2544,74.2828,73.9988,74.1408,124219.0
2024-03-19 10:00:00,78.29,78.35,78.13,78.27,158745.0,74.1313,74.1881,73.9798,74.1124,158745.0
2024-03-19 10:10:00,78.28,78.3,78.07,78.23,85434.0,74.1219,74.1408,73.923,74.0745,85434.0
2024-03-19 10:20:00,78.24,78.43,78.23,78.34,127981.0,74.084,74.2639,74.0745,74.1787,127981.0
2024-03-19 10:30:00,78.33,78.57,78.3,78.41,175103.0,74.1692,74.3965,74.1408,74.245,175103.0
2024-03-19 10:40:00,78.41,78.5,78.34,78.38,98498.0,74.245,74.3302,74.1787,74.2165,98498.0
2024-03-19 10:50:00,78.39,78.62,78.31,78.59,64323.0,74.226,74.4438,74.1503,74.4154,64323.0
2024-03-19 11:00:00,78.6,78.64,78.53,78.62,75969.0,74.4249,74.4627,74.3586,74.4438,75969.0
2024-03-19 11:10:00,78.61,78.72,78.6,78.65,78865.0,74.4343,74.5385,74.4249,74.4722,78865.0
2024-03-19 11:20:00,78.64,78.69,78.48,78.49,120687.0,74.4627,74.5101,74.3112,74.3207,120687.0
2024-03-19 11:30:00,78.49,78.69,78.47,78.63,68267.0,74.3207,74.5101,74.3018,74.4533,68267.0
2024-03-19 11:40:00,78.63,78.71,78.62,78.65,83656.0,74.4533,74.529,74.4438,74.4722,83656.0
2024-03-19 11:50:00,78.65,78.7,78.6,78.67,79585.0,74.4722,74.5196,74.4249,74.4911,79585.0
2024-03-19 12:00:00,78.67,78.67,78.42,78.44,56502.0,74.4911,74.4911,74.2544,74.2734,56502.0
2024-03-19 12:10:00,78.45,78.48,78.24,78.28,66405.0,74.2828,74.3112,74.084,74.1219,66405.0
2024-03-19 12:20:00,78.28,78.34,78.2,78.22,77228.0,74.1219,74.1787,74.0461,74.065,77228.0
2024-03-19 12:30:00,78.23,78.27,78.16,78.2,58401.0,74.0745,74.1124,74.0082,74.0461,58401.0
2024-03-19 12:40:00,78.18,78.2,78.04,78.13,47863.0,74.0272,74.0461,73.8946,73.9798,47863.0
2024-03-19 12:50:00,78.13,78.31,78.09,78.3,58021.0,73.9798,74.1503,73.942,74.1408,58021.0
2024-03-19 13:00:00,78.3,78.45,78.28,78.37,84702.0,74.1408,74.2828,74.1219,74.2071,84702.0
2024-03-19 13:10:00,78.38,78.54,78.38,78.5,79237.0,74.2165,74.368,74.2165,74.3302,79237.0
2024-03-19 13:20:00,78.49,78.53,78.42,78.45,72500.0,74.3207,74.3586,74.2544,74.2828,72500.0
2024-03-19 13:30:00,78.45,78.51,78.39,78.4,62660.0,74.2828,74.3396,74.226,74.2355,62660.0
2024-03-19 13:40:00,78.41,78.42,78.19,78.2,63334.0,74.245,74.2544,74.0366,74.0461,63334.0
2024-03-19 13:50:00,78.19,78.25,78.16,78.17,73093.0,74.0366,74.0935,74.0082,74.0177,73093.0
2024-03-19 14:00:00,78.17,78.21,78.13,78.19,49441.0,74.0177,74.0556,73.9798,74.0366,49441.0
2024-03-19 14:10:00,78.19,78.21,78.08,78.21,57711.0,74.0366,74.0556,73.9325,74.0556,57711.0
2024-03-19 14:20:00,78.2,78.33,78.16,78.33,62891.0,74.0461,74.1692,74.0082,74.1692,62891.0
2024-03-19 14:30:00,78.32,78.33,78.19,78.26,43181.0,74.1597,74.1692,74.0366,74.1029,43181.0
2024-03-19 14:40:00,78.26,78.28,78.2,78.23,65222.0,74.1029,74.1219,74.0461,74.0745,65222.0
2024-03-19 14:50:00,78.23,78.24,78.13,78.17,65617.0,74.0745,74.084,73.9798,74.0177,65617.0
2024-03-19 15:00:00,78.17,78.23,78.12,78.21,63268.0,74.0177,74.0745,73.9704,74.0556,63268.0
2024-03-19 15:10:00,78.2,78.26,78.11,78.12,67347.0,74.0461,74.1029,73.9609,73.9704,67347.0
2024-03-19 15:20:00,78.13,78.17,78.08,78.14,91478.0,73.9798,74.0177,73.9325,73.9893,91478.0
2024-03-19 15:30:00,78.14,78.17,78.07,78.13,115097.0,73.9893,74.0177,73.923,73.9798,115097.0
2024-03-19 15:40:00,78.12,78.24,78.11,78.17,155218.0,73.9704,74.084,73.9609,74.0177,155218.0
2024-03-19 15:50:00,78.15,78.17,77.99,78.06,460054.0,73.9988,74.0177,73.8473,73.9135,460054.0
2024-03-20 09:30:00,77.74,78.34,77.62,78.25,175704.0,73.6105,74.1787,73.4969,74.0935,175704.0
2024-03-20 09:40:00,78.24,78.31,77.99,78.17,99187.0,74.084,74.1503,73.8473,74.0177,99187.0
2024-03-20 09:50:00,78.15,78.19,78.04,78.17,96774.0,73.9988,74.0366,73.8946,74.0177,96774.0
2024-03-20 10:00:00,78.17,78.2,78.0,78.13,97015.0,74.0177,74.0461,73.8567,73.9798,97015.0
2024-03-20 10:10:00,78.12,78.26,78.07,78.26,77948.0,73.9704,74.1029,73.923,74.1029,77948.0
2024-03-20 10:20:00,78.26,78.36,78.2,78.32,96945.0,74.1029,74.1976,74.0461,74.1597,96945.0
2024-03-20 10:30:00,78.32,78.38,78.2,78.23,67098.0,74.1597,74.2165,74.0461,74.0745,67098.0
2024-03-20 10:40:00,78.23,78.24,78.12,78.22,80446.0,74.0745,74.084,73.9704,74.065,80446.0
2024-03-20 10:50:00,78.23,78.41,78.22,78.39,60724.0,74.0745,74.245,74.065,74.226,60724.0
2024-03-20 11:00:00,78.39,78.42,78.28,78.36,62975.0,74.226,74.2544,74.1219,74.1976,62975.0
2024-03-20 11:10:00,78.36,78.44,78.27,78.3,82398.0,74.1976,74.2734,74.1124,74.1408,82398.0
2024-03-20 11:20:00,78.32,78.33,78.2,78.27,61025.0,74.1597,74.1692,74.0461,74.1124,61025.0
2024-03-20 11:30:00,78.27,78.29,78.23,78.24,44357.0,74.1124,74.1313,74.0745,74.084,44357.0
2024-03-20 11:40:00,78.24,78.27,78.2,78.24,62225.0,74.084,74.1124,74.0461,74.084,62225.0
2024-03-20 11:50:00,78.23,78.26,78.14,78.17,55167.0,74.0745,74.1029,73.9893,74.0177,55167.0
2024-03-20 12:00:00,78.17,78.19,78.04,78.11,47353.0,74.0177,74.0366,73.8946,73.9609,47353.0
2024-03-20 12:10:00,78.11,78.13,78.06,78.1,56622.0,73.9609,73.9798,73.9135,73.9514,56622.0
2024-03-20 12:20:00,78.11,78.18,78.07,78.13,50338.0,73.9609,74.0272,73.923,73.9798,50338.0
2024-03-20 12:30:00,78.13,78.19,78.1,78.19,46088.0,73.9798,74.0366,73.9514,74.0366,46088.0
2024-03-20 12:40:00,78.19,78.22,78.16,78.2,40641.0,74.0366,74.065,74.0082,74.0461,40641.0
2024-03-20 12:50:00,78.2,78.29,78.2,78.23,49946.0,74.0461,74.1313,74.0461,74.0745,49946.0
2024-03-20 13:00:00,78.22,78.24,78.14,78.19,35621.0,74.065,74.084,73.9893,74.0366,35621.0
2024-03-20 13:10:00,78.18,78.2,78.12,78.17,52175.0,74.0272,74.0461,73.9704,74.0177,52175.0
2024-03-20 13:20:00,78.17,78.18,78.12,78.16,33667.0,74.0177,74.0272,73.9704,74.0082,33667.0
2024-03-20 13:30:00,78.16,78.17,78.1,78.1,51722.0,74.0082,74.0177,73.9514,73.9514,51722.0
2024-03-20 13:40:00,78.09,78.11,77.99,78.1,46206.0,73.942,73.9609,73.8473,73.9514,46206.0
2024-03-20 13:50:00,78.11,78.17,78.1,78.13,52173.0,73.9609,74.0177,73.9514,73.9798,52173.0
2024-03-20 14:00:00,78.14,78.29,78.11,78.13,111270.0,73.9893,74.1313,73.9609,73.9798,111270.0
2024-03-20 14:10:00,78.13,78.21,78.08,78.11,71699.0,73.9798,74.0556,73.9325,73.9609,71699.0
2024-03-20 14:20:00,78.11,78.31,78.1,78.3,59419.0,73.9609,74.1503,73.9514,74.1408,59419.0
2024-03-20 14:30:00,78.31,78.33,78.15,78.27,73451.0,74.1503,74.1692,73.9988,74.1124,73451.0
2024-03-20 14:40:00,78.26,78.63,78.26,78.6,98301.0,74.1029,74.4533,74.1029,74.4249,98301.0
2024-03-20 14:50:00,78.61,78.61,78.44,78.58,103342.0,74.4343,74.4343,74.2734,74.4059,103342.0
2024-03-20 15:00:00,78.6,78.68,78.49,78.67,259208.0,74.4249,74.5006,74.3207,74.4911,259208.0
2024-03-20 15:10:00,78.66,78.83,78.61,78.81,231125.0,74.4817,74.6426,74.4343,74.6237,231125.0
2024-03-20 15:20:00,78.81,78.9,78.77,78.85,169534.0,74.6237,74.7089,74.5858,74.6616,169534.0
2024-03-20 15:30:00,78.86,78.87,78.73,78.82,106820.0,74.6711,74.6805,74.548,74.6332,106820.0
2024-03-20 15:40:00,78.81,78.94,78.72,78.74,141568.0,74.6237,74.7468,74.5385,74.5574,141568.0
2024-03-20 15:50:00,78.73,79.0,78.7,79.0,542430.0,74.548,74.8036,74.5196,74.8036,542430.0
2024-03-21 09:30:00,78.59,78.68,77.4,77.79,429063.0,74.4154,74.5006,73.2886,73.6579,429063.0
2024-03-21 09:40:00,77.82,78.22,77.8,77.99,367732.0,73.6863,74.065,73.6674,73.8473,367732.0
2024-03-21 09:50:00,78.0,78.7,78.0,78.65,216561.0,73.8567,74.5196,73.8567,74.4722,216561.0
2024-03-21 10:00:00,78.65,78.78,78.51,78.64,92307.0,74.4722,74.5953,74.3396,74.4627,92307.0
2024-03-21 10:10:00,78.61,78.93,78.6,78.92,133082.0,74.4343,74.7373,74.4249,74.7279,133082.0
2024-03-21 10:20:00,78.92,78.94,78.65,78.68,102296.0,74.7279,74.7468,74.4722,74.5006,102296.0
2024-03-21 10:30:00,78.68,78.76,78.56,78.72,102243.0,74.5006,74.5764,74.387,74.5385,102243.0
2024-03-21 10:40:00,78.73,78.75,78.58,78.63,107347.0,74.548,74.5669,74.4059,74.4533,107347.0
2024-03-21 10:50:00,78.63,78.75,78.53,78.61,96887.0,74.4533,74.5669,74.3586,74.4343,96887.0
2024-03-21 11:00:00,78.61,78.62,78.41,78.51,99967.0,74.4343,74.4438,74.245,74.3396,99967.0
2024-03-21 11:10:00,78.51,78.51,78.32,78.35,104597.0,74.3396,74.3396,74.1597,74.1881,104597.0
2024-03-21 11:20:00,78.36,78.39,78.29,78.36,198469.0,74.1976,74.226,74.1313,74.1976,198469.0
2024-03-21 11:30:00,78.37,78.38,78.24,78.31,142699.0,74.2071,74.2165,74.084,74.1503,142699.0
2024-03-21 11:40:00,78.32,78.44,78.31,78.4,93499.0,74.1597,74.2734,74.1503,74.2355,93499.0
2024-03-21 11:50:00,78.41,78.51,78.39,78.5,76626.0,74.245,74.3396,74.226,74.3302,76626.0
2024-03-21 12:00:00,78.5,78.51,78.35,78.41,74709.0,74.3302,74.3396,74.1881,74.245,74709.0
2024-03-21 12:10:00,78.4,78.53,78.4,78.53,54966.0,74.2355,74.3586,74.2355,74.3586,54966.0
2024-03-21 12:20:00,78.53,78.56,78.48,78.49,65079.0,74.3586,74.387,74.3112,74.3207,65079.0
2024-03-21 12:30:00,78.5,78.51,78.21,78.22,75465.0,74.3302,74.3396,74.0556,74.065,75465.0
2024-03-21 12:40:00,78.22,78.32,78.21,78.31,67170.0,74.065,74.1597,74.0556,74.1503,67170.0
2024-03-21 12:50:00,78.31,78.36,78.21,78.36,59385.0,74.1503,74.1976,74.0556,74.1976,59385.0
2024-03-21 13:00:00,78.37,78.41,78.31,78.35,54049.0,74.2071,74.245,74.1503,74.1881,54049.0
2024-03-21 13:10:00,78.36,78.39,78.26,78.27,62035.0,74.1976,74.226,74.1029,74.1124,62035.0
2024-03-21 13:20:00,78.26,78.3,78.15,78.25,101810.0,74.1029,74.1408,73.9988,74.0935,101810.0
2024-03-21 13:30:00,78.25,78.32,78.23,78.29,43225.0,74.0935,74.1597,74.0745,74.1313,43225.0
2024-03-21 13:40:00,78.29,78.31,78.26,78.3,44339.0,74.1313,74.1503,74.1029,74.1408,44339.0
2024-03-21 13:50:00,78.3,78.4,78.29,78.38,70143.0,74.1408,74.2355,74.1313,74.2165,70143.0
2024-03-21 14:00:00,78.37,78.38,78.3,78.38,90872.0,74.2071,74.2165,74.1408,74.2165,90872.0
2024-03-21 14:10:00,78.38,78.48,78.38,78.48,72967.0,74.2165,74.3112,74.2165,74.3112,72967.0
2024-03-21 14:20:00,78.48,78.51,78.45,78.51,53141.0,74.3112,74.3396,74.2828,74.3396,53141.0
2024-03-21 14:30:00,78.51,78.53,78.36,78.36,109289.0,74.3396,74.3586,74.1976,74.1976,109289.0
2024-03-21 14:40:00,78.33,78.41,78.23,78.23,77836.0,74.1692,74.245,74.0745,74.0745,77836.0
2024-03-21 14:50:00,78.23,78.44,78.23,78.41,136885.0,74.0745,74.2734,74.0745,74.245,136885.0
2024-03-21 15:00:00,78.41,78.58,78.39,78.56,94164.0,74.245,74.4059,74.226,74.387,94164.0
2024-03-21 15:10:00,78.56,78.66,78.55,78.66,68650.0,74.387,74.4817,74.3775,74.4817,68650.0
2024-03-21 15:20:00,78.65,78.67,78.56,78.63,93096.0,74.4722,74.4911,74.387,74.4533,93096.0
2024-03-21 15:30:00,78.63,78.63,78.47,78.52,106126.0,74.4533,74.4533,74.3018,74.3491,106126.0
2024-03-21 15:40:00,78.52,78.59,78.35,78.37,151942.0,74.3491,74.4154,74.1881,74.2071,151942.0
2024-03-21 15:50:00,78.35,78.42,78.25,78.26,449034.0,74.1881,74.2544,74.0935,74.1029,449034.0
2024-03-22 09:30:00,78.38,79.49,78.38,79.25,251715.0,74.2165,75.2676,74.2165,75.0403,251715.0
2024-03-22 09:40:00,79.26,79.3,78.98,78.99,185788.0,75.0498,75.0877,74.7847,74.7941,185788.0
2024-03-22 09:50:00,78.98,79.29,78.94,79.2,205200.0,74.7847,75.0782,74.7468,74.993,205200.0
2024-03-22 10:00:00,79.17,79.39,79.11,79.34,150444.0,74.9646,75.1729,74.9078,75.1256,150444.0
2024-03-22 10:10:00,79.34,79.5,79.22,79.31,189229.0,75.1256,75.2771,75.0119,75.0971,189229.0
2024-03-22 10:20:00,79.3,79.32,78.92,78.92,127630.0,75.0877,75.1066,74.7279,74.7279,127630.0
2024-03-22 10:30:00,78.92,78.93,78.73,78.78,112155.0,74.7279,74.7373,74.548,74.5953,112155.0
2024-03-22 10:40:00,78.78,78.85,78.6,78.6,136502.0,74.5953,74.6616,74.4249,74.4249,136502.0
2024-03-22 10:50:00,78.62,78.96,78.61,78.9,90535.0,74.4438,74.7657,74.4343,74.7089,90535.0
2024-03-22 11:00:00,78.91,78.94,78.85,78.87,89444.0,74.7184,74.7468,74.6616,74.6805,89444.0
2024-03-22 11:10:00,78.88,78.92,78.79,78.81,97862.0,74.69,74.7279,74.6048,74.6237,97862.0
2024-03-22 11:20:00,78.81,78.85,78.68,78.77,94508.0,74.6237,74.6616,74.5006,74.5858,94508.0
2024-03-22 11:30:00,78.77,78.94,78.75,78.94,100715.0,74.5858,74.7468,74.5669,74.7468,100715.0
2024-03-22 11:40:00,78.94,79.0,78.88,78.93,99184.0,74.7468,74.8036,74.69,74.7373,99184.0
2024-03-22 11:50:00,78.94,78.97,78.81,78.83,77820.0,74.7468,74.7752,74.6237,74.6426,77820.0
2024-03-22 12:00:00,78.83,78.83,78.67,78.8,81006.0,74.6426,74.6426,74.4911,74.6142,81006.0
2024-03-22 12:10:00,78.8,78.86,78.74,78.81,114459.0,74.6142,74.6711,74.5574,74.6237,114459.0
2024-03-22 12:20:00,78.8,78.86,78.75,78.84,118736.0,74.6142,74.6711,74.5669,74.6521,118736.0
2024-03-22 12:30:00,78.84,78.87,78.74,78.79,99135.0,74.6521,74.6805,74.5574,74.6048,99135.0
2024-03-22 12:40:00,78.79,78.85,78.76,78.84,85194.0,74.6048,74.6616,74.5764,74.6521,85194.0
2024-03-22 12:50:00,78.83,78.85,78.76,78.81,80042.0,74.6426,74.6616,74.5764,74.6237,80042.0
2024-03-22 13:00:00,78.8,78.82,78.7,78.72,125135.0,74.6142,74.6332,74.5196,74.5385,125135.0
2024-03-22 13:10:00,78.73,78.73,78.61,78.72,82611.0,74.548,74.548,74.4343,74.5385,82611.0
2024-03-22 13:20:00,78.71,78.78,78.66,78.72,71809.0,74.529,74.5953,74.4817,74.5385,71809.0
2024-03-22 13:30:00,78.72,78.79,78.61,78.63,74657.0,74.5385,74.6048,74.4343,74.4533,74657.0
2024-03-22 13:40:00,78.63,78.69,78.59,78.65,66084.0,74.4533,74.5101,74.4154,74.4722,66084.0
2024-03-22 13:50:00,78.66,78.79,78.64,78.73,94773.0,74.4817,74.6048,74.4627,74.548,94773.0
2024-03-22 14:00:00,78.73,78.76,78.69,78.75,70942.0,74.548,74.5764,74.5101,74.5669,70942.0
2024-03-22 14:10:00,78.76,78.79,78.69,78.75,89781.0,74.5764,74.6048,74.5101,74.5669,89781.0
2024-03-22 14:20:00,78.74,78.79,78.69,78.76,89262.0,74.5574,74.6048,74.5101,74.5764,89262.0
2024-03-22 14:30:00,78.76,78.77,78.7,78.76,72512.0,74.5764,74.5858,74.5196,74.5764,72512.0
2024-03-22 14:40:00,78.75,78.78,78.67,78.78,68244.0,74.5669,74.5953,74.4911,74.5953,68244.0
2024-03-22 14:50:00,78.77,78.78,78.68,78.73,102853.0,74.5858,74.5953,74.5006,74.548,102853.0
2024-03-22 15:00:00,78.73,78.87,78.73,78.84,77388.0,74.548,74.6805,74.548,74.6521,77388.0
2024-03-22 15:10:00,78.84,78.84,78.69,78.71,106403.0,74.6521,74.6521,74.5101,74.529,106403.0
2024-03-22 15:20:00,78.71,78.8,78.67,78.78,125425.0,74.529,74.6142,74.4911,74.5953,125425.0
2024-03-22 15:30:00,78.79,78.83,78.65,78.7,146702.0,74.6048,74.6426,74.4722,74.5196,146702.0
2024-03-22 15:40:00,78.71,78.8,78.69,78.78,162876.0,74.529,74.6142,74.5101,74.5953,162876.0
2024-03-22 15:50:00,78.79,78.79,78.48,78.48,431635.0,74.6048,74.6048,74.3112,74.3112,431635.0
2024-03-25 09:30:00,78.83,79.74,78.55,79.7,317926.0,74.6426,75.5043,74.3775,75.4664,317926.0
2024-03-25 09:40:00,79.7,79.83,79.03,79.13,152660.0,75.4664,75.5895,74.832,74.9267,152660.0
2024-03-25 09:50:00,79.11,79.16,78.81,78.91,98540.0,74.9078,74.9551,74.6237,74.7184,98540.0
2024-03-25 10:00:00,78.91,79.0,78.82,78.91,126193.0,74.7184,74.8036,74.6332,74.7184,126193.0
2024-03-25 10:10:00,78.91,79.0,78.84,78.95,91018.0,74.7184,74.8036,74.6521,74.7563,91018.0
2024-03-25 10:20:00,78.95,79.01,78.8,78.81,112488.0,74.7563,74.8131,74.6142,74.6237,112488.0
2024-03-25 10:30:00,78.81,78.82,78.63,78.69,133887.0,74.6237,74.6332,74.4533,74.5101,133887.0
2024-03-25 10:40:00,78.68,78.71,78.56,78.68,127539.0,74.5006,74.529,74.387,74.5006,127539.0
2024-03-25 10:50:00,78.68,78.91,78.68,78.9,97687.0,74.5006,74.7184,74.5006,74.7089,97687.0
2024-03-25 11:00:00,78.91,79.0,78.85,79.0,65769.0,74.7184,74.8036,74.6616,74.8036,65769.0
2024-03-25 11:10:00,79.0,79.01,78.67,78.69,96129.0,74.8036,74.8131,74.4911,74.5101,96129.0
2024-03-25 11:20:00,78.69,78.83,78.65,78.82,72948.0,74.5101,74.6426,74.4722,74.6332,72948.0
2024-03-25 11:30:00,78.81,78.91,78.76,78.91,72988.0,74.6237,74.7184,74.5764,74.7184,72988.0
2024-03-25 11:40:00,78.9,79.0,78.86,78.88,90881.0,74.7089,74.8036,74.6711,74.69,90881.0
2024-03-25 11:50:00,78.86,78.89,78.8,78.81,65858.0,74.6711,74.6995,74.6142,74.6237,65858.0
2024-03-25 12:00:00,78.8,78.82,78.63,78.67,133432.0,74.6142,74.6332,74.4533,74.4911,133432.0
2024-03-25 12:10:00,78.66,78.73,78.61,78.65,97496.0,74.4817,74.548,74.4343,74.4722,97496.0
2024-03-25 12:20:00,78.66,78.83,78.65,78.8,107002.0,74.4817,74.6426,74.4722,74.6142,107002.0
2024-03-25 12:30:00,78.8,78.89,78.78,78.86,53604.0,74.6142,74.6995,74.5953,74.6711,53604.0
2024-03-25 12:40:00,78.86,78.89,78.76,78.76,72667.0,74.6711,74.6995,74.5764,74.5764,72667.0
2024-03-25 12:50:00,78.76,78.81,78.74,78.8,42299.0,74.5764,74.6237,74.5574,74.6142,42299.0
2024-03-25 13:00:00,78.79,78.82,78.73,78.76,45889.0,74.6048,74.6332,74.548,74.5764,45889.0
2024-03-25 13:10:00,78.76,78.81,78.72,78.78,43581.0,74.5764,74.6237,74.5385,74.5953,43581.0
2024-03-25 13:20:00,78.78,78.81,78.72,78.81,49834.0,74.5953,74.6237,74.5385,74.6237,49834.0
2024-03-25 13:30:00,78.81,78.81,78.78,78.8,46665.0,74.6237,74.6237,74.5953,74.6142,46665.0
2024-03-25 13:40:00,78.81,78.84,78.76,78.79,50303.0,74.6237,74.6521,74.5764,74.6048,50303.0
2024-03-25 13:50:00,78.79,78.83,78.75,78.8,48737.0,74.6048,74.6426,74.5669,74.6142,48737.0
2024-03-25 14:00:00,78.79,78.8,78.74,78.8,80173.0,74.6048,74.6142,74.5574,74.6142,80173.0
2024-03-25 14:10:00,78.79,78.94,78.78,78.92,78636.0,74.6048,74.7468,74.5953,74.7279,78636.0
2024-03-25 14:20:00,78.92,79.0,78.91,78.93,77848.0,74.7279,74.8036,74.7184,74.7373,77848.0
2024-03-25 14:30:00,78.93,78.94,78.82,78.87,62771.0,74.7373,74.7468,74.6332,74.6805,62771.0
2024-03-25 14:40:00,78.87,78.91,78.79,78.83,60585.0,74.6805,74.7184,74.6048,74.6426,60585.0
2024-03-25 14:50:00,78.83,78.92,78.8,78.91,76733.0,74.6426,74.7279,74.6142,74.7184,76733.0
2024-03-25 15:00:00,78.91,78.99,78.9,78.98,125852.0,74.7184,74.7941,74.7089,74.7847,125852.0
2024-03-25 15:10:00,78.98,79.07,78.96,79.07,126223.0,74.7847,74.8699,74.7657,74.8699,126223.0
2024-03-25 15:20:00,79.06,79.15,79.05,79.14,113664.0,74.8604,74.9456,74.851,74.9362,113664.0
2024-03-25 15:30:00,79.14,79.14,78.92,78.95,162533.0,74.9362,74.9362,74.7279,74.7563,162533.0
2024-03-25 15:40:00,78.94,78.98,78.9,78.94,149841.0,74.7468,74.7847,74.7089,74.7468,149841.0
2024-03-25 15:50:00,78.93,79.0,78.85,79.0,401877.0,74.7373,74.8036,74.6616,74.8036,401877.0
2024-03-26 09:30:00,77.66,78.61,77.66,78.45,435760.0,73.5348,74.4343,73.5348,74.2828,435760.0
2024-03-26 09:40:00,78.45,78.76,78.31,78.74,141432.0,74.2828,74.5764,74.1503,74.5574,141432.0
2024-03-26 09:50:00,78.77,78.82,78.64,78.67,126166.0,74.5858,74.6332,74.4627,74.4911,126166.0
2024-03-26 10:00:00,78.68,78.74,78.52,78.67,142401.0,74.5006,74.5574,74.3491,74.4911,142401.0
2024-03-26 10:10:00,78.67,78.79,78.66,78.71,95930.0,74.4911,74.6048,74.4817,74.529,95930.0
2024-03-26 10:20:00,78.72,79.0,78.7,78.98,98140.0,74.5385,74.8036,74.5196,74.7847,98140.0
2024-03-26 10:30:00,78.99,79.02,78.9,79.02,105259.0,74.7941,74.8226,74.7089,74.8226,105259.0
2024-03-26 10:40:00,79.02,79.14,78.96,79.11,96820.0,74.8226,74.9362,74.7657,74.9078,96820.0
2024-03-26 10:50:00,79.09,79.17,79.05,79.17,79480.0,74.8888,74.9646,74.851,74.9646,79480.0
2024-03-26 11:00:00,79.15,79.19,79.07,79.15,57982.0,74.9456,74.9835,74.8699,74.9456,57982.0
2024-03-26 11:10:00,79.13,79.16,79.04,79.09,48561.0,74.9267,74.9551,74.8415,74.8888,48561.0
2024-03-26 11:20:00,79.09,79.37,79.09,79.3,102372.0,74.8888,75.154,74.8888,75.0877,102372.0
2024-03-26 11:30:00,79.3,79.4,79.26,79.31,130558.0,75.0877,75.1824,75.0498,75.0971,130558.0
2024-03-26 11:40:00,79.31,79.34,79.19,79.34,85282.0,75.0971,75.1256,74.9835,75.1256,85282.0
2024-03-26 11:50:00,79.33,79.34,79.2,79.26,90185.0,75.1161,75.1256,74.993,75.0498,90185.0
2024-03-26 12:00:00,79.26,79.28,79.19,79.25,96474.0,75.0498,75.0687,74.9835,75.0403,96474.0
2024-03-26 12:10:00,79.25,79.32,79.21,79.3,62837.0,75.0403,75.1066,75.0025,75.0877,62837.0
2024-03-26 12:20:00,79.3,79.43,79.29,79.4,84160.0,75.0877,75.2108,75.0782,75.1824,84160.0
2024-03-26 12:30:00,79.4,79.44,79.31,79.34,74853.0,75.1824,75.2202,75.0971,75.1256,74853.0
2024-03-26 12:40:00,79.34,79.4,79.31,79.35,57875.0,75.1256,75.1824,75.0971,75.135,57875.0
2024-03-26 12:50:00,79.36,79.42,79.29,79.34,138360.0,75.1445,75.2013,75.0782,75.1256,138360.0
2024-03-26 13:00:00,79.33,79.36,79.28,79.33,116846.0,75.1161,75.1445,75.0687,75.1161,116846.0
2024-03-26 13:10:00,79.34,79.45,79.33,79.44,83886.0,75.1256,75.2297,75.1161,75.2202,83886.0
2024-03-26 13:20:00,79.44,79.51,79.44,79.49,79235.0,75.2202,75.2865,75.2202,75.2676,79235.0
2024-03-26 13:30:00,79.5,79.52,79.38,79.41,158286.0,75.2771,75.296,75.1634,75.1918,158286.0
2024-03-26 13:40:00,79.42,79.47,79.37,79.38,68101.0,75.2013,75.2486,75.154,75.1634,68101.0
2024-03-26 13:50:00,79.38,79.42,79.36,79.42,69676.0,75.1634,75.2013,75.1445,75.2013,69676.0
2024-03-26 14:00:00,79.42,79.43,79.31,79.34,69289.0,75.2013,75.2108,75.0971,75.1256,69289.0
2024-03-26 14:10:00,79.35,79.42,79.34,79.42,73834.0,75.135,75.2013,75.1256,75.2013,73834.0
2024-03-26 14:20:00,79.41,79.48,79.39,79.48,76867.0,75.1918,75.2581,75.1729,75.2581,76867.0
2024-03-26 14:30:00,79.48,79.58,79.47,79.56,76372.0,75.2581,75.3528,75.2486,75.3339,76372.0
2024-03-26 14:40:00,79.56,79.64,79.53,79.63,128073.0,75.3339,75.4096,75.3055,75.4001,128073.0
2024-03-26 14:50:00,79.63,79.65,79.54,79.62,133924.0,75.4001,75.4191,75.3149,75.3907,133924.0
2024-03-26 15:00:00,79.61,79.68,79.55,79.67,94954.0,75.3812,75.4475,75.3244,75.438,94954.0
2024-03-26 15:10:00,79.67,79.75,79.57,79.57,157564.0,75.438,75.5138,75.3433,75.3433,157564.0
2024-03-26 15:20:00,79.58,79.63,79.55,79.61,138697.0,75.3528,75.4001,75.3244,75.3812,138697.0
2024-03-26 15:30:00,79.61,79.61,79.44,79.52,185204.0,75.3812,75.3812,75.2202,75.296,185204.0
2024-03-26 15:40:00,79.52,79.62,79.33,79.33,315868.0,75.296,75.3907,75.1161,75.1161,315868.0
2024-03-26 15:50:00,79.32,79.5,79.3,79.32,617370.0,75.1066,75.2771,75.0877,75.1066,617370.0
2024-03-27 09:30:00,79.55,79.8,79.37,79.7,154978.0,75.3244,75.5611,75.154,75.4664,154978.0
2024-03-27 09:40:00,79.67,79.73,79.5,79.66,324841.0,75.438,75.4948,75.2771,75.4286,324841.0
2024-03-27 09:50:00,79.66,79.89,79.63,79.81,170785.0,75.4286,75.6463,75.4001,75.5706,170785.0
2024-03-27 10:00:00,79.78,79.96,79.68,79.8,161363.0,75.5422,75.7126,75.4475,75.5611,161363.0
2024-03-27 10:10:00,79.8,79.99,79.61,79.66,177565.0,75.5611,75.741,75.3812,75.4286,177565.0
2024-03-27 10:20:00,79.64,79.64,79.23,79.3,167271.0,75.4096,75.4096,75.0214,75.0877,167271.0
2024-03-27 10:30:00,79.29,79.34,78.97,79.08,99379.0,75.0782,75.1256,74.7752,74.8794,99379.0
2024-03-27 10:40:00,79.08,79.38,79.08,79.38,140969.0,74.8794,75.1634,74.8794,75.1634,140969.0
2024-03-27 10:50:00,79.39,79.44,78.96,79.14,187328.0,75.1729,75.2202,74.7657,74.9362,187328.0
2024-03-27 11:00:00,79.12,79.23,78.92,78.96,103175.0,74.9172,75.0214,74.7279,74.7657,103175.0
2024-03-27 11:10:00,78.96,78.99,78.79,78.85,81562.0,74.7657,74.7941,74.6048,74.6616,81562.0
2024-03-27 11:20:00,78.86,79.05,78.86,79.03,83057.0,74.6711,74.851,74.6711,74.832,83057.0
2024-03-27 11:30:00,79.04,79.13,78.98,79.09,74848.0,74.8415,74.9267,74.7847,74.8888,74848.0
2024-03-27 11:40:00,79.09,79.15,78.99,79.06,89489.0,74.8888,74.9456,74.7941,74.8604,89489.0
2024-03-27 11:50:00,79.05,79.11,78.98,79.03,133128.0,74.851,74.9078,74.7847,74.832,133128.0
2024-03-27 12:00:00,79.04,79.04,78.78,78.95,81121.0,74.8415,74.8415,74.5953,74.7563,81121.0
2024-03-27 12:10:00,78.95,79.16,78.94,79.12,64422.0,74.7563,74.9551,74.7468,74.9172,64422.0
2024-03-27 12:20:00,79.14,79.27,79.13,79.27,63883.0,74.9362,75.0593,74.9267,75.0593,63883.0
2024-03-27 12:30:00,79.27,79.31,79.14,79.18,39688.0,75.0593,75.0971,74.9362,74.9741,39688.0
2024-03-27 12:40:00,79.17,79.18,79.01,79.08,41209.0,74.9646,74.9741,74.8131,74.8794,41209.0
2024-03-27 12:50:00,79.08,79.13,78.99,79.01,46261.0,74.8794,74.9267,74.7941,74.8131,46261.0
2024-03-27 13:00:00,78.99,79.03,78.93,78.98,46503.0,74.7941,74.832,74.7373,74.7847,46503.0
2024-03-27 13:10:00,78.97,79.01,78.86,78.94,158962.0,74.7752,74.8131,74.6711,74.7468,158962.0
2024-03-27 13:20:00,78.94,78.97,78.84,78.95,52810.0,74.7468,74.7752,74.6521,74.7563,52810.0
2024-03-27 13:30:00,78.94,78.94,78.8,78.81,46910.0,74.7468,74.7468,74.6142,74.6237,46910.0
2024-03-27 13:40:00,78.8,78.8,78.71,78.76,57300.0,74.6142,74.6142,74.529,74.5764,57300.0
2024-03-27 13:50:00,78.77,78.83,78.72,78.83,39183.0,74.5858,74.6426,74.5385,74.6426,39183.0
2024-03-27 14:00:00,78.85,78.9,78.81,78.89,53735.0,74.6616,74.7089,74.6237,74.6995,53735.0
2024-03-27 14:10:00,78.89,79.0,78.83,78.94,83108.0,74.6995,74.8036,74.6426,74.7468,83108.0
2024-03-27 14:20:00,78.95,79.13,78.93,79.08,107269.0,74.7563,74.9267,74.7373,74.8794,107269.0
2024-03-27 14:30:00,79.07,79.18,79.06,79.13,32870.0,74.8699,74.9741,74.8604,74.9267,32870.0
2024-03-27 14:40:00,79.13,79.14,79.02,79.05,103508.0,74.9267,74.9362,74.8226,74.851,103508.0
2024-03-27 14:50:00,79.04,79.06,78.97,79.05,50102.0,74.8415,74.8604,74.7752,74.851,50102.0
2024-03-27 15:00:00,79.05,79.12,78.96,79.0,55491.0,74.851,74.9172,74.7657,74.8036,55491.0
2024-03-27 15:10:00,79.0,79.03,78.92,78.94,47580.0,74.8036,74.832,74.7279,74.7468,47580.0
2024-03-27 15:20:00,78.94,79.15,78.91,79.14,71983.0,74.7468,74.9456,74.7184,74.9362,71983.0
2024-03-27 15:30:00,79.15,79.24,79.04,79.22,182809.0,74.9456,75.0309,74.8415,75.0119,182809.0
2024-03-27 15:40:00,79.23,79.32,79.22,79.25,113895.0,75.0214,75.1066,75.0119,75.0403,113895.0
2024-03-27 15:50:00,79.25,79.47,79.25,79.47,504825.0,75.0403,75.2486,75.0403,75.2486,504825.0
2024-03-28 09:30:00,79.54,80.75,79.47,80.37,716456.0,75.3149,76.4607,75.2486,76.1008,716456.0
2024-03-28 09:40:00,80.37,80.39,79.76,79.83,171771.0,76.1008,76.1198,75.5232,75.5895,171771.0
2024-03-28 09:50:00,79.85,79.88,79.67,79.71,68424.0,75.6085,75.6369,75.438,75.4759,68424.0
2024-03-28 10:00:00,79.74,79.76,79.38,79.45,109892.0,75.5043,75.5232,75.1634,75.2297,109892.0
2024-03-28 10:10:00,79.45,79.56,79.35,79.5,88076.0,75.2297,75.3339,75.135,75.2771,88076.0
2024-03-28 10:20:00,79.51,79.67,79.46,79.5,100708.0,75.2865,75.438,75.2392,75.2771,100708.0
2024-03-28 10:30:00,79.5,79.51,79.37,79.47,84967.0,75.2771,75.2865,75.154,75.2486,84967.0
2024-03-28 10:40:00,79.48,79.55,79.33,79.36,89758.0,75.2581,75.3244,75.1161,75.1445,89758.0
2024-03-28 10:50:00,79.34,79.52,79.31,79.48,103444.0,75.1256,75.296,75.0971,75.2581,103444.0
2024-03-28 11:00:00,79.48,79.59,79.41,79.56,59522.0,75.2581,75.3623,75.1918,75.3339,59522.0
2024-03-28 11:10:00,79.56,79.7,79.55,79.64,51659.0,75.3339,75.4664,75.3244,75.4096,51659.0
2024-03-28 11:20:00,79.64,79.74,79.63,79.72,74719.0,75.4096,75.5043,75.4001,75.4854,74719.0
2024-03-28 11:30:00,79.72,79.73,79.65,79.72,86069.0,75.4854,75.4948,75.4191,75.4854,86069.0
2024-03-28 11:40:00,79.71,79.74,79.59,79.7,53008.0,75.4759,75.5043,75.3623,75.4664,53008.0
2024-03-28 11:50:00,79.7,79.8,79.7,79.75,50379.0,75.4664,75.5611,75.4664,75.5138,50379.0
2024-03-28 12:00:00,79.73,79.83,79.73,79.76,50468.0,75.4948,75.5895,75.4948,75.5232,50468.0
2024-03-28 12:10:00,79.77,79.79,79.64,79.67,75363.0,75.5327,75.5517,75.4096,75.438,75363.0
2024-03-28 12:20:00,79.67,79.76,79.64,79.73,52048.0,75.438,75.5232,75.4096,75.4948,52048.0
2024-03-28 12:30:00,79.72,79.73,79.66,79.73,46322.0,75.4854,75.4948,75.4286,75.4948,46322.0
2024-03-28 12:40:00,79.72,79.75,79.64,79.72,44742.0,75.4854,75.5138,75.4096,75.4854,44742.0
2024-03-28 12:50:00,79.72,79.77,79.7,79.77,29467.0,75.4854,75.5327,75.4664,75.5327,29467.0
2024-03-28 13:00:00,79.76,79.88,79.75,79.81,70671.0,75.5232,75.6369,75.5138,75.5706,70671.0
2024-03-28 13:10:00,79.81,79.86,79.76,79.83,89279.0,75.5706,75.6179,75.5232,75.5895,89279.0
2024-03-28 13:20:00,79.83,79.85,79.77,79.84,41710.0,75.5895,75.6085,75.5327,75.599,41710.0
2024-03-28 13:30:00,79.84,79.95,79.83,79.93,94698.0,75.599,75.7032,75.5895,75.6842,94698.0
2024-03-28 13:40:00,79.92,79.98,79.89,79.96,72155.0,75.6747,75.7316,75.6463,75.7126,72155.0
2024-03-28 13:50:00,79.96,80.0,79.9,80.0,140762.0,75.7126,75.7505,75.6558,75.7505,140762.0
2024-03-28 14:00:00,79.99,80.11,79.97,80.04,202253.0,75.741,75.8547,75.7221,75.7884,202253.0
2024-03-28 14:10:00,80.04,80.08,79.88,79.89,114349.0,75.7884,75.8262,75.6369,75.6463,114349.0
2024-03-28 14:20:00,79.89,79.96,79.88,79.92,57522.0,75.6463,75.7126,75.6369,75.6747,57522.0
2024-03-28 14:30:00,79.91,79.93,79.78,79.84,59163.0,75.6653,75.6842,75.5422,75.599,59163.0
2024-03-28 14:40:00,79.85,79.9,79.81,79.84,59628.0,75.6085,75.6558,75.5706,75.599,59628.0
2024-03-28 14:50:00,79.82,79.9,79.76,79.85,50828.0,75.5801,75.6558,75.5232,75.6085,50828.0
2024-03-28 15:00:00,79.85,79.86,79.71,79.81,109684.0,75.6085,75.6179,75.4759,75.5706,109684.0
2024-03-28 15:10:00,79.81,79.83,79.75,79.79,62555.0,75.5706,75.5895,75.5138,75.5517,62555.0
2024-03-28 15:20:00,79.79,79.89,79.78,79.88,91492.0,75.5517,75.6463,75.5422,75.6369,91492.0
2024-03-28 15:30:00,79.89,79.94,79.87,79.91,107313.0,75.6463,75.6937,75.6274,75.6653,107313.0
2024-03-28 15:40:00,79.9,79.9,79.74,79.75,149819.0,75.6558,75.6558,75.5043,75.5138,149819.0
2024-03-28 15:50:00,79.74,79.9,79.73,79.73,615852.0,75.5043,75.6558,75.4948,75.4948,615852.0
2024-04-01 09:30:00,79.73,79.98,79.2,79.38,204947.0,75.4948,75.7316,74.993,75.1634,204947.0
2024-04-01 09:40:00,79.37,79.37,79.1,79.27,101831.0,75.154,75.154,74.8983,75.0593,101831.0
2024-04-01 09:50:00,79.28,79.5,79.24,79.48,59439.0,75.0687,75.2771,75.0309,75.2581,59439.0
2024-04-01 10:00:00,79.42,79.61,79.4,79.57,66957.0,75.2013,75.3812,75.1824,75.3433,66957.0
2024-04-01 10:10:00,79.56,79.63,79.34,79.56,57738.0,75.3339,75.4001,75.1256,75.3339,57738.0
2024-04-01 10:20:00,79.55,79.57,79.46,79.55,40435.0,75.3244,75.3433,75.2392,75.3244,40435.0
2024-04-01 10:30:00,79.55,79.64,79.52,79.59,55662.0,75.3244,75.4096,75.296,75.3623,55662.0
2024-04-01 10:40:00,79.59,79.6,79.38,79.45,55797.0,75.3623,75.3717,75.1634,75.2297,55797.0
2024-04-01 10:50:00,79.44,79.68,79.43,79.54,82005.0,75.2202,75.4475,75.2108,75.3149,82005.0
2024-04-01 11:00:00,79.54,79.57,79.44,79.46,49875.0,75.3149,75.3433,75.2202,75.2392,49875.0
2024-04-01 11:10:00,79.47,79.52,79.44,79.5,57168.0,75.2486,75.296,75.2202,75.2771,57168.0
2024-04-01 11:20:00,79.49,79.5,79.33,79.4,74363.0,75.2676,75.2771,75.1161,75.1824,74363.0
2024-04-01 11:30:00,79.4,79.48,79.36,79.45,57779.0,75.1824,75.2581,75.1445,75.2297,57779.0
2024-04-01 11:40:00,79.45,79.49,79.42,79.44,63090.0,75.2297,75.2676,75.2013,75.2202,63090.0
2024-04-01 11:50:00,79.43,79.49,79.4,79.42,47329.0,75.2108,75.2676,75.1824,75.2013,47329.0
2024-04-01 12:00:00,79.41,79.51,79.38,79.42,39293.0,75.1918,75.2865,75.1634,75.2013,39293.0
2024-04-01 12:10:00,79.42,79.46,79.38,79.45,65449.0,75.2013,75.2392,75.1634,75.2297,65449.0
2024-04-01 12:20:00,79.46,79.46,79.39,79.43,83045.0,75.2392,75.2392,75.1729,75.2108,83045.0
2024-04-01 12:30:00,79.43,79.44,79.33,79.39,38222.0,75.2108,75.2202,75.1161,75.1729,38222.0
2024-04-01 12:40:00,79.41,79.45,79.36,79.38,38513.0,75.1918,75.2297,75.1445,75.1634,38513.0
2024-04-01 12:50:00,79.39,79.42,79.29,79.35,60687.0,75.1729,75.2013,75.0782,75.135,60687.0
2024-04-01 13:00:00,79.35,79.35,79.28,79.35,33349.0,75.135,75.135,75.0687,75.135,33349.0
2024-04-01 13:10:00,79.36,79.43,79.34,79.41,50156.0,75.1445,75.2108,75.1256,75.1918,50156.0
2024-04-01 13:20:00,79.42,79.51,79.41,79.48,37904.0,75.2013,75.2865,75.1918,75.2581,37904.0
2024-04-01 13:30:00,79.48,79.48,79.41,79.45,33174.0,75.2581,75.2581,75.1918,75.2297,33174.0
2024-04-01 13:40:00,79.45,79.47,79.41,79.43,42742.0,75.2297,75.2486,75.1918,75.2108,42742.0
2024-04-01 13:50:00,79.42,79.43,79.29,79.31,93864.0,75.2013,75.2108,75.0782,75.0971,93864.0
2024-04-01 14:00:00,79.31,79.36,79.26,79.3,70272.0,75.0971,75.1445,75.0498,75.0877,70272.0
2024-04-01 14:10:00,79.28,79.36,79.26,79.35,44537.0,75.0687,75.1445,75.0498,75.135,44537.0
2024-04-01 14:20:00,79.35,79.4,79.35,79.38,23593.0,75.135,75.1824,75.135,75.1634,23593.0
2024-04-01 14:30:00,79.38,79.45,79.33,79.42,35979.0,75.1634,75.2297,75.1161,75.2013,35979.0
2024-04-01 14:40:00,79.42,79.43,79.3,79.31,38693.0,75.2013,75.2108,75.0877,75.0971,38693.0
2024-04-01 14:50:00,79.31,79.37,79.28,79.34,70513.0,75.0971,75.154,75.0687,75.1256,70513.0
2024-04-01 15:00:00,79.34,79.39,79.29,79.39,63161.0,75.1256,75.1729,75.0782,75.1729,63161.0
2024-04-01 15:10:00,79.39,79.41,79.33,79.37,71394.0,75.1729,75.1918,75.1161,75.154,71394.0
2024-04-01 15:20:00,79.37,79.41,79.21,79.3,88779.0,75.154,75.1918,75.0025,75.0877,88779.0
2024-04-01 15:30:00,79.29,79.35,79.25,79.3,95183.0,75.0782,75.135,75.0403,75.0877,95183.0
2024-04-01 15:40:00,79.3,79.39,79.22,79.34,197543.0,75.0877,75.1729,75.0119,75.1256,197543.0
2024-04-01 15:50:00,79.33,79.66,79.28,79.54,804275.0,75.1161,75.4286,75.0687,75.3149,804275.0
2024-04-02 09:30:00,74.88,75.19,73.9,74.31,1395350.0,70.9025,71.196,69.9745,70.3627,1395350.0
2024-04-02 09:40:00,74.29,74.81,73.42,73.44,720425.0,70.3438,70.8362,69.52,69.539,720425.0
2024-04-02 09:50:00,73.45,73.49,73.03,73.38,755529.0,69.5484,69.5863,69.1507,69.4821,755529.0
2024-04-02 10:00:00,73.39,73.53,72.85,72.94,532439.0,69.4916,69.6242,68.9803,69.0655,532439.0
2024-04-02 10:10:00,72.94,73.18,72.59,73.12,623251.0,69.0655,69.2928,68.7341,69.236,623251.0
2024-04-02 10:20:00,73.11,73.23,72.89,72.92,479328.0,69.2265,69.3401,69.0182,69.0466,479328.0
2024-04-02 10:30:00,72.91,73.1,72.38,72.42,478151.0,69.0371,69.217,68.5353,68.5731,478151.0
2024-04-02 10:40:00,72.42,72.82,72.26,72.73,515471.0,68.5731,68.9519,68.4216,68.8667,515471.0
2024-04-02 10:50:00,72.72,72.92,72.6,72.63,377126.0,68.8572,69.0466,68.7436,68.772,377126.0
2024-04-02 11:00:00,72.63,72.82,72.44,72.8,305207.0,68.772,68.9519,68.5921,68.933,305207.0
2024-04-02 11:10:00,72.8,73.06,72.75,72.99,294904.0,68.933,69.1791,68.8856,69.1129,294904.0
2024-04-02 11:20:00,72.99,72.99,72.46,72.46,388244.0,69.1129,69.1129,68.611,68.611,388244.0
2024-04-02 11:30:00,72.46,72.79,72.34,72.7,332499.0,68.611,68.9235,68.4974,68.8383,332499.0
2024-04-02 11:40:00,72.7,72.72,72.22,72.23,250198.0,68.8383,68.8572,68.3838,68.3932,250198.0
2024-04-02 11:50:00,72.23,72.24,71.96,72.12,449379.0,68.3932,68.4027,68.1376,68.2891,449379.0
2024-04-02 12:00:00,72.14,72.37,71.96,72.33,338205.0,68.308,68.5258,68.1376,68.4879,338205.0
2024-04-02 12:10:00,72.32,72.43,72.19,72.26,255728.0,68.4784,68.5826,68.3554,68.4216,255728.0
2024-04-02 12:20:00,72.27,72.46,72.27,72.42,226739.0,68.4311,68.611,68.4311,68.5731,226739.0
2024-04-02 12:30:00,72.43,72.61,72.31,72.59,280270.0,68.5826,68.753,68.469,68.7341,280270.0
2024-04-02 12:40:00,72.6,72.66,72.2,72.25,225532.0,68.7436,68.8004,68.3648,68.4122,225532.0
2024-04-02 12:50:00,72.25,72.29,72.12,72.23,211026.0,68.4122,68.45,68.2891,68.3932,211026.0
2024-04-02 13:00:00,72.22,72.88,72.21,72.73,449636.0,68.3838,69.0087,68.3743,68.8667,449636.0
2024-04-02 13:10:00,72.73,72.98,72.68,72.88,344029.0,68.8667,69.1034,68.8193,69.0087,344029.0
2024-04-02 13:20:00,72.88,73.14,72.73,72.88,696685.0,69.0087,69.2549,68.8667,69.0087,696685.0
2024-04-02 13:30:00,72.88,73.09,72.85,73.01,210171.0,69.0087,69.2075,68.9803,69.1318,210171.0
2024-04-02 13:40:00,73.0,73.25,73.0,73.19,231917.0,69.1223,69.359,69.1223,69.3022,231917.0
2024-04-02 13:50:00,73.19,73.39,73.07,73.32,280365.0,69.3022,69.4916,69.1886,69.4253,280365.0
2024-04-02 14:00:00,73.33,73.5,73.21,73.4,205830.0,69.4348,69.5958,69.3212,69.5011,205830.0
2024-04-02 14:10:00,73.41,73.53,73.4,73.5,234753.0,69.5105,69.6242,69.5011,69.5958,234753.0
2024-04-02 14:20:00,73.49,73.57,73.42,73.51,207140.0,69.5863,69.662,69.52,69.6052,207140.0
2024-04-02 14:30:00,73.52,73.63,73.41,73.62,201191.0,69.6147,69.7189,69.5105,69.7094,201191.0
2024-04-02 14:40:00,73.61,73.75,73.6,73.64,233703.0,69.6999,69.8325,69.6905,69.7283,233703.0
2024-04-02 14:50:00,73.64,73.73,73.54,73.6,179415.0,69.7283,69.8136,69.6336,69.6905,179415.0
2024-04-02 15:00:00,73.6,73.82,73.56,73.69,237760.0,69.6905,69.8988,69.6526,69.7757,237760.0
2024-04-02 15:10:00,73.7,73.8,73.32,73.35,358958.0,69.7851,69.8798,69.4253,69.4537,358958.0
2024-04-02 15:20:00,73.34,73.65,73.29,73.51,528044.0,69.4443,69.7378,69.3969,69.6052,528044.0
2024-04-02 15:30:00,73.5,73.75,73.48,73.67,523776.0,69.5958,69.8325,69.5768,69.7567,523776.0
2024-04-02 15:40:00,73.67,73.7,73.41,73.67,722920.0,69.7567,69.7851,69.5105,69.7567,722920.0
2024-04-02 15:50:00,73.67,74.0,73.52,73.82,1667128.0,69.7567,70.0692,69.6147,69.8988,1667128.0
2024-04-03 09:30:00,74.04,74.21,73.38,73.69,412172.0,70.1071,70.2681,69.4821,69.7757,412172.0
2024-04-03 09:40:00,73.68,73.94,73.58,73.72,130441.0,69.7662,70.0124,69.6715,69.8041,130441.0
2024-04-03 09:50:00,73.73,73.83,73.32,73.33,112666.0,69.8136,69.9082,69.4253,69.4348,112666.0
2024-04-03 10:00:00,73.34,74.03,73.34,74.01,240245.0,69.4443,70.0976,69.4443,70.0787,240245.0
2024-04-03 10:10:00,74.01,74.23,73.95,74.19,184676.0,70.0787,70.287,70.0219,70.2491,184676.0
2024-04-03 10:20:00,74.2,74.2,73.77,73.83,227232.0,70.2586,70.2586,69.8514,69.9082,227232.0
2024-04-03 10:30:00,73.82,74.04,73.74,74.04,190708.0,69.8988,70.1071,69.823,70.1071,190708.0
2024-04-03 10:40:00,74.03,74.14,73.72,73.75,100541.0,70.0976,70.2018,69.8041,69.8325,100541.0
2024-04-03 10:50:00,73.75,73.81,73.57,73.58,106884.0,69.8325,69.8893,69.662,69.6715,106884.0
2024-04-03 11:00:00,73.58,73.91,73.55,73.91,85684.0,69.6715,69.984,69.6431,69.984,85684.0
2024-04-03 11:10:00,73.9,74.12,73.89,73.94,261606.0,69.9745,70.1828,69.9651,70.0124,261606.0
2024-04-03 11:20:00,73.94,74.2,73.92,74.19,412789.0,70.0124,70.2586,69.9935,70.2491,412789.0
2024-04-03 11:30:00,74.2,74.46,74.03,74.37,322267.0,70.2586,70.5048,70.0976,70.4196,322267.0
2024-04-03 11:40:00,74.37,74.38,74.04,74.15,157695.0,70.4196,70.429,70.1071,70.2112,157695.0
2024-04-03 11:50:00,74.17,74.38,74.09,74.36,80341.0,70.2302,70.429,70.1544,70.4101,80341.0
2024-04-03 12:00:00,74.36,74.44,74.29,74.34,101892.0,70.4101,70.4858,70.3438,70.3911,101892.0
2024-04-03 12:10:00,74.34,74.35,74.2,74.27,89981.0,70.3911,70.4006,70.2586,70.3249,89981.0
2024-04-03 12:20:00,74.27,74.31,74.2,74.31,139613.0,70.3249,70.3627,70.2586,70.3627,139613.0
2024-04-03 12:30:00,74.32,74.37,74.04,74.06,126359.0,70.3722,70.4196,70.1071,70.126,126359.0
2024-04-03 12:40:00,74.07,74.19,74.05,74.17,99731.0,70.1355,70.2491,70.1166,70.2302,99731.0
2024-04-03 12:50:00,74.17,74.18,74.01,74.06,177796.0,70.2302,70.2396,70.0787,70.126,177796.0
2024-04-03 13:00:00,74.06,74.22,74.03,74.16,186012.0,70.126,70.2775,70.0976,70.2207,186012.0
2024-04-03 13:10:00,74.16,74.28,74.16,74.19,62972.0,70.2207,70.3343,70.2207,70.2491,62972.0
2024-04-03 13:20:00,74.19,74.3,74.17,74.3,68317.0,70.2491,70.3533,70.2302,70.3533,68317.0
2024-04-03 13:30:00,74.3,74.38,74.25,74.36,92985.0,70.3533,70.429,70.3059,70.4101,92985.0
2024-04-03 13:40:00,74.35,74.46,74.33,74.42,81239.0,70.4006,70.5048,70.3817,70.4669,81239.0
2024-04-03 13:50:00,74.42,74.43,74.33,74.39,100233.0,70.4669,70.4764,70.3817,70.4385,100233.0
2024-04-03 14:00:00,74.4,74.5,74.39,74.48,135548.0,70.448,70.5426,70.4385,70.5237,135548.0
2024-04-03 14:10:00,74.48,74.49,74.31,74.36,108513.0,70.5237,70.5332,70.3627,70.4101,108513.0
2024-04-03 14:20:00,74.35,74.42,74.25,74.38,86873.0,70.4006,70.4669,70.3059,70.429,86873.0
2024-04-03 14:30:00,74.37,74.42,74.29,74.35,89975.0,70.4196,70.4669,70.3438,70.4006,89975.0
2024-04-03 14:40:00,74.36,74.37,74.25,74.28,169720.0,70.4101,70.4196,70.3059,70.3343,169720.0
2024-04-03 14:50:00,74.27,74.36,74.2,74.34,138839.0,70.3249,70.4101,70.2586,70.3911,138839.0
2024-04-03 15:00:00,74.34,74.45,74.32,74.41,119465.0,70.3911,70.4953,70.3722,70.4574,119465.0
2024-04-03 15:10:00,74.42,74.46,74.27,74.28,241533.0,70.4669,70.5048,70.3249,70.3343,241533.0
2024-04-03 15:20:00,74.27,74.39,74.25,74.39,115517.0,70.3249,70.4385,70.3059,70.4385,115517.0
2024-04-03 15:30:00,74.39,74.53,74.39,74.51,212634.0,70.4385,70.5711,70.4385,70.5521,212634.0
2024-04-03 15:40:00,74.52,74.6,74.47,74.59,208008.0,70.5616,70.6373,70.5142,70.6279,208008.0
2024-04-03 15:50:00,74.59,74.7,74.49,74.61,798739.0,70.6279,70.732,70.5332,70.6468,798739.0
2024-04-04 09:30:00,74.88,75.25,74.79,74.98,273182.0,70.9025,71.2528,70.8172,70.9972,273182.0
2024-04-04 09:40:00,74.98,75.1,74.87,75.09,117166.0,70.9972,71.1108,70.893,71.1013,117166.0
2024-04-04 09:50:00,75.08,75.09,74.38,74.6,203541.0,71.0918,71.1013,70.429,70.6373,203541.0
2024-04-04 10:00:00,74.59,74.89,74.56,74.81,120410.0,70.6279,70.9119,70.5995,70.8362,120410.0
2024-04-04 10:10:00,74.81,75.0,74.76,75.0,83630.0,70.8362,71.0161,70.7888,71.0161,83630.0
2024-04-04 10:20:00,75.0,75.04,74.82,74.93,69614.0,71.0161,71.054,70.8457,70.9498,69614.0
2024-04-04 10:30:00,74.93,74.99,74.83,74.96,68245.0,70.9498,71.0066,70.8551,70.9782,68245.0
2024-04-04 10:40:00,74.95,75.13,74.94,75.08,63927.0,70.9687,71.1392,70.9593,71.0918,63927.0
2024-04-04 10:50:00,75.08,75.11,75.01,75.1,56921.0,71.0918,71.1202,71.0256,71.1108,56921.0
2024-04-04 11:00:00,75.09,75.1,74.96,74.98,46775.0,71.1013,71.1108,70.9782,70.9972,46775.0
2024-04-04 11:10:00,74.98,75.08,74.93,75.08,73157.0,70.9972,71.0918,70.9498,71.0918,73157.0
2024-04-04 11:20:00,75.07,75.12,75.01,75.06,39523.0,71.0824,71.1297,71.0256,71.0729,39523.0
2024-04-04 11:30:00,75.06,75.07,74.95,74.95,41372.0,71.0729,71.0824,70.9687,70.9687,41372.0
2024-04-04 11:40:00,74.95,75.1,74.92,75.09,43225.0,70.9687,71.1108,70.9403,71.1013,43225.0
2024-04-04 11:50:00,75.09,75.1,74.98,74.99,34634.0,71.1013,71.1108,70.9972,71.0066,34634.0
2024-04-04 12:00:00,74.97,74.98,74.7,74.7,55860.0,70.9877,70.9972,70.732,70.732,55860.0
2024-04-04 12:10:00,74.7,74.92,74.7,74.81,67468.0,70.732,70.9403,70.732,70.8362,67468.0
2024-04-04 12:20:00,74.82,74.96,74.79,74.95,83201.0,70.8457,70.9782,70.8172,70.9687,83201.0
2024-04-04 12:30:00,74.96,75.0,74.84,74.95,49707.0,70.9782,71.0161,70.8646,70.9687,49707.0
2024-04-04 12:40:00,74.95,75.06,74.95,75.03,42961.0,70.9687,71.0729,70.9687,71.0445,42961.0
2024-04-04 12:50:00,75.01,75.12,75.0,75.11,37312.0,71.0256,71.1297,71.0161,71.1202,37312.0
2024-04-04 13:00:00,75.11,75.27,75.1,75.24,51534.0,71.1202,71.2717,71.1108,71.2433,51534.0
2024-04-04 13:10:00,75.23,75.26,75.17,75.22,33827.0,71.2339,71.2623,71.1771,71.2244,33827.0
2024-04-04 13:20:00,75.22,75.24,75.02,75.03,47098.0,71.2244,71.2433,71.035,71.0445,47098.0
2024-04-04 13:30:00,75.03,75.07,74.96,75.0,67446.0,71.0445,71.0824,70.9782,71.0161,67446.0
2024-04-04 13:40:00,75.0,75.02,74.85,74.94,60380.0,71.0161,71.035,70.8741,70.9593,60380.0
2024-04-04 13:50:00,74.94,74.95,74.89,74.92,43817.0,70.9593,70.9687,70.9119,70.9403,43817.0
2024-04-04 14:00:00,74.92,74.94,74.65,74.66,90863.0,70.9403,70.9593,70.6847,70.6942,90863.0
2024-04-04 14:10:00,74.65,74.75,74.53,74.53,157330.0,70.6847,70.7794,70.5711,70.5711,157330.0
2024-04-04 14:20:00,74.51,74.65,74.47,74.55,107006.0,70.5521,70.6847,70.5142,70.59,107006.0
2024-04-04 14:30:00,74.54,74.54,74.22,74.5,79295.0,70.5805,70.5805,70.2775,70.5426,79295.0
2024-04-04 14:40:00,74.49,74.49,74.31,74.41,73119.0,70.5332,70.5332,70.3627,70.4574,73119.0
2024-04-04 14:50:00,74.4,74.43,74.16,74.2,100150.0,70.448,70.4764,70.2207,70.2586,100150.0
2024-04-04 15:00:00,74.19,74.37,74.1,74.31,107355.0,70.2491,70.4196,70.1639,70.3627,107355.0
2024-04-04 15:10:00,74.31,74.36,74.23,74.26,107280.0,70.3627,70.4101,70.287,70.3154,107280.0
2024-04-04 15:20:00,74.27,74.34,74.13,74.15,114264.0,70.3249,70.3911,70.1923,70.2112,114264.0
2024-04-04 15:30:00,74.16,74.22,73.9,73.91,158750.0,70.2207,70.2775,69.9745,69.984,158750.0
2024-04-04 15:40:00,73.9,73.96,73.78,73.96,249580.0,69.9745,70.0313,69.8609,70.0313,249580.0
2024-04-04 15:50:00,73.96,74.11,73.86,73.91,533817.0,70.0313,70.1734,69.9366,69.984,533817.0
2024-04-05 09:30:00,74.06,74.2,73.7,74.1,200042.0,70.126,70.2586,69.7851,70.1639,200042.0
2024-04-05 09:40:00,74.11,74.17,74.01,74.12,134733.0,70.1734,70.2302,70.0787,70.1828,134733.0
2024-04-05 09:50:00,74.12,74.26,74.06,74.06,57951.0,70.1828,70.3154,70.126,70.126,57951.0
2024-04-05 10:00:00,74.06,74.24,74.04,74.24,75596.0,70.126,70.2965,70.1071,70.2965,75596.0
2024-04-05 10:10:00,74.26,74.33,74.13,74.19,63943.0,70.3154,70.3817,70.1923,70.2491,63943.0
2024-04-05 10:20:00,74.19,74.22,74.13,74.2,63586.0,70.2491,70.2775,70.1923,70.2586,63586.0
2024-04-05 10:30:00,74.19,74.24,74.16,74.21,34473.0,70.2491,70.2965,70.2207,70.2681,34473.0
2024-04-05 10:40:00,74.21,74.26,74.04,74.25,111888.0,70.2681,70.3154,70.1071,70.3059,111888.0
2024-04-05 10:50:00,74.26,74.38,74.22,74.31,67270.0,70.3154,70.429,70.2775,70.3627,67270.0
2024-04-05 11:00:00,74.31,74.4,74.3,74.31,73183.0,70.3627,70.448,70.3533,70.3627,73183.0
2024-04-05 11:10:00,74.31,74.39,74.29,74.38,80134.0,70.3627,70.4385,70.3438,70.429,80134.0
2024-04-05 11:20:00,74.38,74.56,74.36,74.54,72015.0,70.429,70.5995,70.4101,70.5805,72015.0
2024-04-05 11:30:00,74.54,74.57,74.47,74.57,51066.0,70.5805,70.6089,70.5142,70.6089,51066.0
2024-04-05 11:40:00,74.56,74.75,74.51,74.63,142136.0,70.5995,70.7794,70.5521,70.6657,142136.0
2024-04-05 11:50:00,74.62,74.76,74.6,74.72,66386.0,70.6563,70.7888,70.6373,70.751,66386.0
2024-04-05 12:00:00,74.73,74.78,74.67,74.77,63578.0,70.7604,70.8078,70.7036,70.7983,63578.0
2024-04-05 12:10:00,74.78,74.85,74.75,74.83,79014.0,70.8078,70.8741,70.7794,70.8551,79014.0
2024-04-05 12:20:00,74.83,74.93,74.79,74.91,72963.0,70.8551,70.9498,70.8172,70.9309,72963.0
2024-04-05 12:30:00,74.9,74.91,74.81,74.83,49334.0,70.9214,70.9309,70.8362,70.8551,49334.0
2024-04-05 12:40:00,74.83,74.9,74.8,74.87,75698.0,70.8551,70.9214,70.8267,70.893,75698.0
2024-04-05 12:50:00,74.87,74.92,74.81,74.91,36931.0,70.893,70.9403,70.8362,70.9309,36931.0
2024-04-05 13:00:00,74.92,75.0,74.88,74.97,82886.0,70.9403,71.0161,70.9025,70.9877,82886.0
2024-04-05 13:10:00,74.96,74.99,74.88,74.89,107792.0,70.9782,71.0066,70.9025,70.9119,107792.0
2024-04-05 13:20:00,74.89,74.97,74.86,74.95,73874.0,70.9119,70.9877,70.8835,70.9687,73874.0
2024-04-05 13:30:00,74.95,75.0,74.84,74.84,58336.0,70.9687,71.0161,70.8646,70.8646,58336.0
2024-04-05 13:40:00,74.85,74.88,74.73,74.84,69144.0,70.8741,70.9025,70.7604,70.8646,69144.0
2024-04-05 13:50:00,74.84,74.86,74.74,74.81,285592.0,70.8646,70.8835,70.7699,70.8362,285592.0
2024-04-05 14:00:00,74.81,74.96,74.65,74.95,185382.0,70.8362,70.9782,70.6847,70.9687,185382.0
2024-04-05 14:10:00,74.95,74.99,74.88,74.95,31300.0,70.9687,71.0066,70.9025,70.9687,31300.0
2024-04-05 14:20:00,74.95,75.02,74.91,74.94,140542.0,70.9687,71.035,70.9309,70.9593,140542.0
2024-04-05 14:30:00,74.94,75.03,74.86,74.93,207774.0,70.9593,71.0445,70.8835,70.9498,207774.0
2024-04-05 14:40:00,74.93,75.12,74.86,74.87,216535.0,70.9498,71.1297,70.8835,70.893,216535.0
2024-04-05 14:50:00,74.88,74.91,74.64,74.7,106839.0,70.9025,70.9309,70.6752,70.732,106839.0
2024-04-05 15:00:00,74.69,74.8,74.68,74.72,53927.0,70.7226,70.8267,70.7131,70.751,53927.0
2024-04-05 15:10:00,74.72,74.75,74.64,74.74,82996.0,70.751,70.7794,70.6752,70.7699,82996.0
2024-04-05 15:20:00,74.74,74.83,74.7,74.77,176660.0,70.7699,70.8551,70.732,70.7983,176660.0
2024-04-05 15:30:00,74.77,74.87,74.67,74.69,92985.0,70.7983,70.893,70.7036,70.7226,92985.0
2024-04-05 15:40:00,74.69,74.72,74.58,74.67,117264.0,70.7226,70.751,70.6184,70.7036,117264.0
2024-04-05 15:50:00,74.67,74.73,74.56,74.56,473770.0,70.7036,70.7604,70.5995,70.5995,473770.0
2024-04-08 09:30:00,74.41,74.45,73.83,74.2,243501.0,70.4574,70.4953,69.9082,70.2586,243501.0
2024-04-08 09:40:00,74.19,74.34,74.05,74.34,114969.0,70.2491,70.3911,70.1166,70.3911,114969.0
2024-04-08 09:50:00,74.37,74.39,74.07,74.07,152896.0,70.4196,70.4385,70.1355,70.1355,152896.0
2024-04-08 10:00:00,74.07,74.33,74.05,74.21,104326.0,70.1355,70.3817,70.1166,70.2681,104326.0
2024-04-08 10:10:00,74.22,74.31,74.18,74.24,105250.0,70.2775,70.3627,70.2396,70.2965,105250.0
2024-04-08 10:20:00,74.22,74.45,74.22,74.43,90325.0,70.2775,70.4953,70.2775,70.4764,90325.0
2024-04-08 10:30:00,74.44,74.5,74.41,74.45,74369.0,70.4858,70.5426,70.4574,70.4953,74369.0
2024-04-08 10:40:00,74.46,74.6,74.41,74.51,85963.0,70.5048,70.6373,70.4574,70.5521,85963.0
2024-04-08 10:50:00,74.53,74.61,74.5,74.58,103046.0,70.5711,70.6468,70.5426,70.6184,103046.0
2024-04-08 11:00:00,74.58,74.68,74.44,74.45,114451.0,70.6184,70.7131,70.4858,70.4953,114451.0
2024-04-08 11:10:00,74.45,74.51,74.44,74.46,67255.0,70.4953,70.5521,70.4858,70.5048,67255.0
2024-04-08 11:20:00,74.46,74.6,74.45,74.48,136503.0,70.5048,70.6373,70.4953,70.5237,136503.0
2024-04-08 11:30:00,74.48,74.51,74.26,74.34,127210.0,70.5237,70.5521,70.3154,70.3911,127210.0
2024-04-08 11:40:00,74.33,74.37,74.26,74.33,64966.0,70.3817,70.4196,70.3154,70.3817,64966.0
2024-04-08 11:50:00,74.33,74.41,74.25,74.4,42134.0,70.3817,70.4574,70.3059,70.448,42134.0
2024-04-08 12:00:00,74.4,74.46,74.39,74.42,62349.0,70.448,70.5048,70.4385,70.4669,62349.0
2024-04-08 12:10:00,74.41,74.49,74.39,74.42,61142.0,70.4574,70.5332,70.4385,70.4669,61142.0
2024-04-08 12:20:00,74.42,74.5,74.4,74.5,61248.0,70.4669,70.5426,70.448,70.5426,61248.0
2024-04-08 12:30:00,74.49,74.52,74.44,74.45,114939.0,70.5332,70.5616,70.4858,70.4953,114939.0
2024-04-08 12:40:00,74.46,74.53,74.44,74.5,83553.0,70.5048,70.5711,70.4858,70.5426,83553.0
2024-04-08 12:50:00,74.49,74.52,74.44,74.48,84693.0,70.5332,70.5616,70.4858,70.5237,84693.0
2024-04-08 13:00:00,74.48,74.49,74.36,74.4,72718.0,70.5237,70.5332,70.4101,70.448,72718.0
2024-04-08 13:10:00,74.4,74.45,74.37,74.41,53970.0,70.448,70.4953,70.4196,70.4574,53970.0
2024-04-08 13:20:00,74.42,74.48,74.39,74.47,42077.0,70.4669,70.5237,70.4385,70.5142,42077.0
2024-04-08 13:30:00,74.46,74.51,74.43,74.5,84300.0,70.5048,70.5521,70.4764,70.5426,84300.0
2024-04-08 13:40:00,74.5,74.57,74.5,74.56,48504.0,70.5426,70.6089,70.5426,70.5995,48504.0
2024-04-08 13:50:00,74.55,74.62,74.51,74.59,37602.0,70.59,70.6563,70.5521,70.6279,37602.0
2024-04-08 14:00:00,74.58,74.65,74.54,74.64,33523.0,70.6184,70.6847,70.5805,70.6752,33523.0
2024-04-08 14:10:00,74.64,74.7,74.62,74.67,25597.0,70.6752,70.732,70.6563,70.7036,25597.0
2024-04-08 14:20:00,74.67,74.71,74.59,74.61,54611.0,70.7036,70.7415,70.6279,70.6468,54611.0
2024-04-08 14:30:00,74.6,74.64,74.59,74.6,66151.0,70.6373,70.6752,70.6279,70.6373,66151.0
2024-04-08 14:40:00,74.6,74.63,74.51,74.63,52959.0,70.6373,70.6657,70.5521,70.6657,52959.0
2024-04-08 14:50:00,74.63,74.68,74.57,74.67,52947.0,70.6657,70.7131,70.6089,70.7036,52947.0
2024-04-08 15:00:00,74.67,74.75,74.65,74.75,56849.0,70.7036,70.7794,70.6847,70.7794,56849.0
2024-04-08 15:10:00,74.74,74.74,74.65,74.67,38208.0,70.7699,70.7699,70.6847,70.7036,38208.0
2024-04-08 15:20:00,74.67,74.7,74.55,74.6,64591.0,70.7036,70.732,70.59,70.6373,64591.0
2024-04-08 15:30:00,74.59,74.59,74.51,74.53,122252.0,70.6279,70.6279,70.5521,70.5711,122252.0
2024-04-08 15:40:00,74.52,74.55,74.49,74.53,137013.0,70.5616,70.59,70.5332,70.5711,137013.0
2024-04-08 15:50:00,74.53,74.57,74.42,74.47,576900.0,70.5711,70.6089,70.4669,70.5142,576900.0
2024-04-09 09:30:00,74.74,74.85,74.41,74.79,110896.0,70.7699,70.8741,70.4574,70.8172,110896.0
2024-04-09 09:40:00,74.79,74.8,74.36,74.39,48305.0,70.8172,70.8267,70.4101,70.4385,48305.0
2024-04-09 09:50:00,74.4,74.43,74.08,74.14,82277.0,70.448,70.4764,70.145,70.2018,82277.0
2024-04-09 10:00:00,74.16,74.17,74.01,74.03,93231.0,70.2207,70.2302,70.0787,70.0976,93231.0
2024-04-09 10:10:00,74.05,74.21,74.04,74.18,93785.0,70.1166,70.2681,70.1071,70.2396,93785.0
2024-04-09 10:20:00,74.19,74.31,74.07,74.18,69456.0,70.2491,70.3627,70.1355,70.2396,69456.0
2024-04-09 10:30:00,74.16,74.16,73.84,73.86,107354.0,70.2207,70.2207,69.9177,69.9366,107354.0
2024-04-09 10:40:00,73.88,73.92,73.77,73.79,68345.0,69.9556,69.9935,69.8514,69.8704,68345.0
2024-04-09 10:50:00,73.78,73.86,73.76,73.84,72260.0,69.8609,69.9366,69.842,69.9177,72260.0
2024-04-09 11:00:00,73.86,73.9,73.78,73.83,66748.0,69.9366,69.9745,69.8609,69.9082,66748.0
2024-04-09 11:10:00,73.83,73.89,73.77,73.85,96712.0,69.9082,69.9651,69.8514,69.9272,96712.0
2024-04-09 11:20:00,73.84,73.88,73.51,73.53,113033.0,69.9177,69.9556,69.6052,69.6242,113033.0
2024-04-09 11:30:00,73.53,73.6,73.42,73.44,80829.0,69.6242,69.6905,69.52,69.539,80829.0
2024-04-09 11:40:00,73.43,73.51,73.39,73.46,106290.0,69.5295,69.6052,69.4916,69.5579,106290.0
2024-04-09 11:50:00,73.46,73.53,73.34,73.48,84825.0,69.5579,69.6242,69.4443,69.5768,84825.0
2024-04-09 12:00:00,73.47,73.53,73.46,73.48,34002.0,69.5674,69.6242,69.5579,69.5768,34002.0
2024-04-09 12:10:00,73.48,73.52,73.31,73.36,83810.0,69.5768,69.6147,69.4159,69.4632,83810.0
2024-04-09 12:20:00,73.36,73.45,73.33,73.41,80072.0,69.4632,69.5484,69.4348,69.5105,80072.0
2024-04-09 12:30:00,73.41,73.54,73.4,73.49,77157.0,69.5105,69.6336,69.5011,69.5863,77157.0
2024-04-09 12:40:00,73.48,73.56,73.45,73.45,54595.0,69.5768,69.6526,69.5484,69.5484,54595.0
2024-04-09 12:50:00,73.46,73.46,73.25,73.25,52242.0,69.5579,69.5579,69.359,69.359,52242.0
2024-04-09 13:00:00,73.26,73.31,73.21,73.28,54363.0,69.3685,69.4159,69.3212,69.3875,54363.0
2024-04-09 13:10:00,73.29,73.4,73.27,73.37,49186.0,69.3969,69.5011,69.378,69.4727,49186.0
2024-04-09 13:20:00,73.36,73.44,73.32,73.44,51321.0,69.4632,69.539,69.4253,69.539,51321.0
2024-04-09 13:30:00,73.44,73.49,73.35,73.49,64850.0,69.539,69.5863,69.4537,69.5863,64850.0
2024-04-09 13:40:00,73.48,73.49,73.35,73.36,51100.0,69.5768,69.5863,69.4537,69.4632,51100.0
2024-04-09 13:50:00,73.36,73.42,73.31,73.31,49526.0,69.4632,69.52,69.4159,69.4159,49526.0
2024-04-09 14:00:00,73.31,73.33,73.22,73.33,59809.0,69.4159,69.4348,69.3306,69.4348,59809.0
2024-04-09 14:10:00,73.33,73.36,73.29,73.32,63626.0,69.4348,69.4632,69.3969,69.4253,63626.0
2024-04-09 14:20:00,73.32,73.37,73.25,73.27,89179.0,69.4253,69.4727,69.359,69.378,89179.0
2024-04-09 14:30:00,73.26,73.27,73.2,73.25,78929.0,69.3685,69.378,69.3117,69.359,78929.0
2024-04-09 14:40:00,73.25,73.3,73.22,73.23,57829.0,69.359,69.4064,69.3306,69.3401,57829.0
2024-04-09 14:50:00,73.24,73.29,73.15,73.17,82859.0,69.3496,69.3969,69.2644,69.2833,82859.0
2024-04-09 15:00:00,73.17,73.27,73.12,73.12,111286.0,69.2833,69.378,69.236,69.236,111286.0
2024-04-09 15:10:00,73.13,73.21,73.11,73.2,109154.0,69.2454,69.3212,69.2265,69.3117,109154.0
2024-04-09 15:20:00,73.2,73.39,73.19,73.39,113580.0,69.3117,69.4916,69.3022,69.4916,113580.0
2024-04-09 15:30:00,73.38,73.4,73.22,73.24,137718.0,69.4821,69.5011,69.3306,69.3496,137718.0
2024-04-09 15:40:00,73.25,73.31,73.15,73.23,190321.0,69.359,69.4159,69.2644,69.3401,190321.0
2024-04-09 15:50:00,73.22,73.37,73.15,73.36,568443.0,69.3306,69.4727,69.2644,69.4632,568443.0
2024-04-10 09:30:00,73.11,73.18,72.43,72.53,230720.0,69.2265,69.2928,68.5826,68.6773,230720.0
2024-04-10 09:40:00,72.51,72.85,72.41,72.62,69286.0,68.6584,68.9803,68.5637,68.7625,69286.0
2024-04-10 09:50:00,72.65,72.71,72.52,72.56,70935.0,68.7909,68.8477,68.6678,68.7057,70935.0
2024-04-10 10:00:00,72.58,72.62,72.4,72.4,94430.0,68.7246,68.7625,68.5542,68.5542,94430.0
2024-04-10 10:10:00,72.4,72.48,72.23,72.29,92266.0,68.5542,68.6299,68.3932,68.45,92266.0
2024-04-10 10:20:00,72.28,72.37,72.06,72.08,124187.0,68.4406,68.5258,68.2323,68.2512,124187.0
2024-04-10 10:30:00,72.08,72.23,71.99,72.01,168495.0,68.2512,68.3932,68.166,68.1849,168495.0
2024-04-10 10:40:00,72.0,72.13,71.88,72.13,158428.0,68.1754,68.2985,68.0618,68.2985,158428.0
2024-04-10 10:50:00,72.14,72.17,71.97,72.01,82501.0,68.308,68.3364,68.147,68.1849,82501.0
2024-04-10 11:00:00,72.0,72.1,71.85,72.1,97674.0,68.1754,68.2701,68.0334,68.2701,97674.0
2024-04-10 11:10:00,72.09,72.11,71.88,71.88,97678.0,68.2607,68.2796,68.0618,68.0618,97678.0
2024-04-10 11:20:00,71.89,71.89,71.68,71.75,97424.0,68.0713,68.0713,67.8724,67.9387,97424.0
2024-04-10 11:30:00,71.76,71.86,71.68,71.79,149670.0,67.9482,68.0429,67.8724,67.9766,149670.0
2024-04-10 11:40:00,71.8,71.81,71.61,71.64,87137.0,67.9861,67.9955,67.8062,67.8346,87137.0
2024-04-10 11:50:00,71.64,71.68,71.53,71.54,64502.0,67.8346,67.8724,67.7304,67.7399,64502.0
2024-04-10 12:00:00,71.54,71.63,71.42,71.47,84987.0,67.7399,67.8251,67.6263,67.6736,84987.0
2024-04-10 12:10:00,71.47,71.47,71.27,71.28,162415.0,67.6736,67.6736,67.4842,67.4937,162415.0
2024-04-10 12:20:00,71.29,71.39,71.2,71.28,161237.0,67.5032,67.5978,67.4179,67.4937,161237.0
2024-04-10 12:30:00,71.28,71.29,70.94,71.16,440469.0,67.4937,67.5032,67.1718,67.3801,440469.0
2024-04-10 12:40:00,71.16,71.23,71.06,71.12,165540.0,67.3801,67.4463,67.2854,67.3422,165540.0
2024-04-10 12:50:00,71.12,71.26,71.02,71.15,189495.0,67.3422,67.4748,67.2475,67.3706,189495.0
2024-04-10 13:00:00,71.15,71.23,70.99,71.0,131114.0,67.3706,67.4463,67.2191,67.2286,131114.0
2024-04-10 13:10:00,71.01,71.09,70.84,71.09,211459.0,67.238,67.3138,67.0771,67.3138,211459.0
2024-04-10 13:20:00,71.1,71.39,71.06,71.07,119486.0,67.3233,67.5978,67.2854,67.2948,119486.0
2024-04-10 13:30:00,71.07,71.11,70.88,70.91,73340.0,67.2948,67.3327,67.1149,67.1433,73340.0
2024-04-10 13:40:00,70.9,71.08,70.9,71.06,69185.0,67.1339,67.3043,67.1339,67.2854,69185.0
2024-04-10 13:50:00,71.07,71.27,71.01,71.1,116151.0,67.2948,67.4842,67.238,67.3233,116151.0
2024-04-10 14:00:00,71.12,71.32,71.06,71.24,120322.0,67.3422,67.5316,67.2854,67.4558,120322.0
2024-04-10 14:10:00,71.23,71.33,71.14,71.23,54272.0,67.4463,67.541,67.3611,67.4463,54272.0
2024-04-10 14:20:00,71.25,71.28,71.09,71.09,55911.0,67.4653,67.4937,67.3138,67.3138,55911.0
2024-04-10 14:30:00,71.09,71.12,71.0,71.04,75664.0,67.3138,67.3422,67.2286,67.2664,75664.0
2024-04-10 14:40:00,71.05,71.09,70.97,71.06,176534.0,67.2759,67.3138,67.2002,67.2854,176534.0
2024-04-10 14:50:00,71.05,71.14,70.92,70.97,181909.0,67.2759,67.3611,67.1528,67.2002,181909.0
2024-04-10 15:00:00,70.98,71.13,70.95,71.12,73436.0,67.2096,67.3517,67.1812,67.3422,73436.0
2024-04-10 15:10:00,71.13,71.27,71.13,71.26,121614.0,67.3517,67.4842,67.3517,67.4748,121614.0
2024-04-10 15:20:00,71.26,71.54,71.26,71.4,144089.0,67.4748,67.7399,67.4748,67.6073,144089.0
2024-04-10 15:30:00,71.4,71.4,71.16,71.19,222450.0,67.6073,67.6073,67.3801,67.4085,222450.0
2024-04-10 15:40:00,71.18,71.4,71.16,71.2,236772.0,67.399,67.6073,67.3801,67.4179,236772.0
2024-04-10 15:50:00,71.2,71.31,71.05,71.11,651968.0,67.4179,67.5221,67.2759,67.3327,651968.0
2024-04-11 09:30:00,71.12,71.21,70.64,70.68,231178.0,67.3422,67.4274,66.8877,66.9256,231178.0
2024-04-11 09:40:00,70.67,71.05,70.53,70.65,239933.0,66.9161,67.2759,66.7835,66.8972,239933.0
2024-04-11 09:50:00,70.63,70.78,70.6,70.69,122690.0,66.8782,67.0203,66.8498,66.935,122690.0
2024-04-11 10:00:00,70.68,70.68,70.2,70.28,178388.0,66.9256,66.9256,66.4711,66.5468,178388.0
2024-04-11 10:10:00,70.28,70.38,70.08,70.11,206545.0,66.5468,66.6415,66.3574,66.3858,206545.0
2024-04-11 10:20:00,70.12,70.26,69.95,69.99,238257.0,66.3953,66.5279,66.2343,66.2722,238257.0
2024-04-11 10:30:00,70.0,70.25,69.97,70.08,252616.0,66.2817,66.5184,66.2533,66.3574,252616.0
2024-04-11 10:40:00,70.09,70.25,70.05,70.25,120253.0,66.3669,66.5184,66.329,66.5184,120253.0
2024-04-11 10:50:00,70.23,70.31,70.05,70.05,99277.0,66.4995,66.5752,66.329,66.329,99277.0
2024-04-11 11:00:00,70.05,70.06,69.87,69.98,129205.0,66.329,66.3385,66.1586,66.2627,129205.0
2024-04-11 11:10:00,69.98,70.07,69.87,69.95,178995.0,66.2627,66.348,66.1586,66.2343,178995.0
2024-04-11 11:20:00,69.94,70.02,69.78,69.81,333991.0,66.2249,66.3006,66.0734,66.1018,333991.0
2024-04-11 11:30:00,69.81,69.91,69.76,69.77,238186.0,66.1018,66.1965,66.0544,66.0639,238186.0
2024-04-11 11:40:00,69.78,69.91,69.71,69.83,212383.0,66.0734,66.1965,66.0071,66.1207,212383.0
2024-04-11 11:50:00,69.84,69.88,69.75,69.8,185956.0,66.1302,66.1681,66.045,66.0923,185956.0
2024-04-11 12:00:00,69.79,69.9,69.76,69.79,170246.0,66.0828,66.187,66.0544,66.0828,170246.0
2024-04-11 12:10:00,69.79,69.94,69.79,69.91,218878.0,66.0828,66.2249,66.0828,66.1965,218878.0
2024-04-11 12:20:00,69.91,70.16,69.84,69.96,194467.0,66.1965,66.4332,66.1302,66.2438,194467.0
2024-04-11 12:30:00,69.96,70.09,69.9,69.98,191772.0,66.2438,66.3669,66.187,66.2627,191772.0
2024-04-11 12:40:00,70.0,70.12,69.98,70.1,130009.0,66.2817,66.3953,66.2627,66.3764,130009.0
2024-04-11 12:50:00,70.09,70.11,70.01,70.08,112480.0,66.3669,66.3858,66.2912,66.3574,112480.0
2024-04-11 13:00:00,70.08,70.17,70.04,70.06,117699.0,66.3574,66.4427,66.3196,66.3385,117699.0
2024-04-11 13:10:00,70.06,70.18,70.05,70.18,101036.0,66.3385,66.4521,66.329,66.4521,101036.0
2024-04-11 13:20:00,70.18,70.27,70.12,70.15,180663.0,66.4521,66.5373,66.3953,66.4237,180663.0
2024-04-11 13:30:00,70.15,70.18,69.97,69.97,284996.0,66.4237,66.4521,66.2533,66.2533,284996.0
2024-04-11 13:40:00,69.97,70.15,69.89,70.1,152039.0,66.2533,66.4237,66.1775,66.3764,152039.0
2024-04-11 13:50:00,70.09,70.11,70.0,70.06,152538.0,66.3669,66.3858,66.2817,66.3385,152538.0
2024-04-11 14:00:00,70.06,70.29,70.02,70.24,135094.0,66.3385,66.5563,66.3006,66.5089,135094.0
2024-04-11 14:10:00,70.24,70.27,70.18,70.2,101094.0,66.5089,66.5373,66.4521,66.4711,101094.0
2024-04-11 14:20:00,70.2,70.25,70.15,70.17,111471.0,66.4711,66.5184,66.4237,66.4427,111471.0
2024-04-11 14:30:00,70.18,70.28,70.17,70.24,94876.0,66.4521,66.5468,66.4427,66.5089,94876.0
2024-04-11 14:40:00,70.25,70.28,70.03,70.07,191843.0,66.5184,66.5468,66.3101,66.348,191843.0
2024-04-11 14:50:00,70.08,70.1,69.95,69.95,129848.0,66.3574,66.3764,66.2343,66.2343,129848.0
2024-04-11 15:00:00,69.95,69.98,69.87,69.92,129495.0,66.2343,66.2627,66.1586,66.2059,129495.0
2024-04-11 15:10:00,69.93,69.98,69.85,69.85,135753.0,66.2154,66.2627,66.1397,66.1397,135753.0
2024-04-11 15:20:00,69.86,69.9,69.81,69.85,200581.0,66.1491,66.187,66.1018,66.1397,200581.0
2024-04-11 15:30:00,69.85,69.87,69.76,69.87,156333.0,66.1397,66.1586,66.0544,66.1586,156333.0
2024-04-11 15:40:00,69.87,69.87,69.72,69.75,396413.0,66.1586,66.1586,66.0166,66.045,396413.0
2024-04-11 15:50:00,69.73,69.85,69.7,69.73,747622.0,66.026,66.1397,65.9976,66.026,747622.0
2024-04-12 09:30:00,69.54,69.86,69.22,69.33,235799.0,65.8461,66.1491,65.5431,65.6473,235799.0
2024-04-12 09:40:00,69.35,69.61,69.25,69.51,132376.0,65.6662,65.9124,65.5715,65.8177,132376.0
2024-04-12 09:50:00,69.5,69.55,69.26,69.39,100331.0,65.8082,65.8556,65.581,65.7041,100331.0
2024-04-12 10:00:00,69.36,69.36,69.18,69.26,106329.0,65.6757,65.6757,65.5052,65.581,106329.0
2024-04-12 10:10:00,69.24,69.33,69.19,69.21,84604.0,65.5621,65.6473,65.5147,65.5336,84604.0
2024-04-12 10:20:00,69.22,69.35,69.12,69.2,163992.0,65.5431,65.6662,65.4484,65.5242,163992.0
2024-04-12 10:30:00,69.18,69.2,68.95,69.04,142036.0,65.5052,65.5242,65.2875,65.3727,142036.0
2024-04-12 10:40:00,69.06,69.07,68.93,69.04,98449.0,65.3916,65.4011,65.2685,65.3727,98449.0
2024-04-12 10:50:00,69.05,69.19,68.98,69.11,110393.0,65.3821,65.5147,65.3159,65.439,110393.0
2024-04-12 11:00:00,69.11,69.27,69.11,69.23,66983.0,65.439,65.5905,65.439,65.5526,66983.0
2024-04-12 11:10:00,69.23,69.33,69.21,69.29,58959.0,65.5526,65.6473,65.5336,65.6094,58959.0
2024-04-12 11:20:00,69.29,69.35,69.19,69.35,73764.0,65.6094,65.6662,65.5147,65.6662,73764.0
2024-04-12 11:30:00,69.35,69.39,69.21,69.24,63880.0,65.6662,65.7041,65.5336,65.5621,63880.0
2024-04-12 11:40:00,69.24,69.38,69.24,69.33,63718.0,65.5621,65.6946,65.5621,65.6473,63718.0
2024-04-12 11:50:00,69.34,69.36,69.2,69.24,54896.0,65.6567,65.6757,65.5242,65.5621,54896.0
2024-04-12 12:00:00,69.25,69.28,69.14,69.16,102363.0,65.5715,65.5999,65.4674,65.4863,102363.0
2024-04-12 12:10:00,69.16,69.17,68.91,68.92,96200.0,65.4863,65.4958,65.2496,65.2591,96200.0
2024-04-12 12:20:00,68.92,68.95,68.74,68.75,143074.0,65.2591,65.2875,65.0886,65.0981,143074.0
2024-04-12 12:30:00,68.75,68.75,68.31,68.44,311831.0,65.0981,65.0981,64.6815,64.8045,311831.0
2024-04-12 12:40:00,68.43,68.67,68.41,68.59,113900.0,64.7951,65.0223,64.7761,64.9466,113900.0
2024-04-12 12:50:00,68.59,68.63,68.45,68.61,104485.0,64.9466,64.9845,64.814,64.9655,104485.0
2024-04-12 13:00:00,68.6,68.67,68.46,68.47,125107.0,64.9561,65.0223,64.8235,64.833,125107.0
2024-04-12 13:10:00,68.48,68.59,68.47,68.48,75925.0,64.8424,64.9466,64.833,64.8424,75925.0
2024-04-12 13:20:00,68.48,68.7,68.41,68.54,127335.0,64.8424,65.0507,64.7761,64.8992,127335.0
2024-04-12 13:30:00,68.54,68.63,68.46,68.63,160097.0,64.8992,64.9845,64.8235,64.9845,160097.0
2024-04-12 13:40:00,68.65,68.83,68.64,68.81,93826.0,65.0034,65.1738,64.9939,65.1549,93826.0
2024-04-12 13:50:00,68.82,68.84,68.6,68.66,96767.0,65.1644,65.1833,64.9561,65.0129,96767.0
2024-04-12 14:00:00,68.65,68.88,68.58,68.85,123769.0,65.0034,65.2212,64.9371,65.1928,123769.0
2024-04-12 14:10:00,68.85,68.89,68.67,68.69,143829.0,65.1928,65.2306,65.0223,65.0413,143829.0
2024-04-12 14:20:00,68.7,68.74,68.65,68.68,54575.0,65.0507,65.0886,65.0034,65.0318,54575.0
2024-04-12 14:30:00,68.68,68.69,68.52,68.55,64337.0,65.0318,65.0413,64.8803,64.9087,64337.0
2024-04-12 14:40:00,68.56,68.79,68.56,68.78,83983.0,64.9182,65.136,64.9182,65.1265,83983.0
2024-04-12 14:50:00,68.79,68.85,68.73,68.75,152519.0,65.136,65.1928,65.0791,65.0981,152519.0
2024-04-12 15:00:00,68.75,68.77,68.61,68.72,135134.0,65.0981,65.117,64.9655,65.0697,135134.0
2024-04-12 15:10:00,68.72,68.73,68.65,68.71,109872.0,65.0697,65.0791,65.0034,65.0602,109872.0
2024-04-12 15:20:00,68.7,68.77,68.69,68.7,135386.0,65.0507,65.117,65.0413,65.0507,135386.0
2024-04-12 15:30:00,68.7,68.78,68.64,68.67,195509.0,65.0507,65.1265,64.9939,65.0223,195509.0
2024-04-12 15:40:00,68.68,68.81,68.6,68.67,316268.0,65.0318,65.1549,64.9561,65.0223,316268.0
2024-04-12 15:50:00,68.68,68.73,68.6,68.65,508945.0,65.0318,65.0791,64.9561,65.0034,508945.0
2024-04-15 09:30:00,69.12,69.63,68.96,69.51,239001.0,65.4484,65.9313,65.2969,65.8177,239001.0
2024-04-15 09:40:00,69.52,69.68,69.48,69.6,252222.0,65.8272,65.9787,65.7893,65.9029,252222.0
2024-04-15 09:50:00,69.59,69.75,69.49,69.74,150919.0,65.8935,66.045,65.7988,66.0355,150919.0
2024-04-15 10:00:00,69.75,69.81,69.55,69.66,129188.0,66.045,66.1018,65.8556,65.9597,129188.0
2024-04-15 10:10:00,69.65,69.72,69.4,69.6,137017.0,65.9503,66.0166,65.7136,65.9029,137017.0
2024-04-15 10:20:00,69.6,69.66,69.51,69.51,88255.0,65.9029,65.9597,65.8177,65.8177,88255.0
2024-04-15 10:30:00,69.52,69.59,69.35,69.38,96332.0,65.8272,65.8935,65.6662,65.6946,96332.0
2024-04-15 10:40:00,69.38,69.63,69.35,69.61,98994.0,65.6946,65.9313,65.6662,65.9124,98994.0
2024-04-15 10:50:00,69.6,69.61,69.43,69.46,109064.0,65.9029,65.9124,65.742,65.7704,109064.0
2024-04-15 11:00:00,69.46,69.59,69.45,69.51,73320.0,65.7704,65.8935,65.7609,65.8177,73320.0
2024-04-15 11:10:00,69.51,69.66,69.48,69.65,98580.0,65.8177,65.9597,65.7893,65.9503,98580.0
2024-04-15 11:20:00,69.64,69.69,69.61,69.66,72750.0,65.9408,65.9882,65.9124,65.9597,72750.0
2024-04-15 11:30:00,69.66,69.82,69.63,69.78,181485.0,65.9597,66.1112,65.9313,66.0734,181485.0
2024-04-15 11:40:00,69.77,69.86,69.72,69.86,88858.0,66.0639,66.1491,66.0166,66.1491,88858.0
2024-04-15 11:50:00,69.85,70.0,69.83,69.84,188340.0,66.1397,66.2817,66.1207,66.1302,188340.0
2024-04-15 12:00:00,69.82,69.85,69.63,69.63,72123.0,66.1112,66.1397,65.9313,65.9313,72123.0
2024-04-15 12:10:00,69.63,69.72,69.6,69.64,99307.0,65.9313,66.0166,65.9029,65.9408,99307.0
2024-04-15 12:20:00,69.65,69.67,69.58,69.6,71529.0,65.9503,65.9692,65.884,65.9029,71529.0
2024-04-15 12:30:00,69.6,69.6,69.47,69.55,136871.0,65.9029,65.9029,65.7798,65.8556,136871.0
2024-04-15 12:40:00,69.54,69.63,69.52,69.52,89482.0,65.8461,65.9313,65.8272,65.8272,89482.0
2024-04-15 12:50:00,69.53,69.55,69.45,69.51,58811.0,65.8366,65.8556,65.7609,65.8177,58811.0
2024-04-15 13:00:00,69.51,69.67,69.49,69.6,115752.0,65.8177,65.9692,65.7988,65.9029,115752.0
2024-04-15 13:10:00,69.61,69.61,69.4,69.4,71777.0,65.9124,65.9124,65.7136,65.7136,71777.0
2024-04-15 13:20:00,69.41,69.44,69.29,69.31,84396.0,65.723,65.7514,65.6094,65.6283,84396.0
2024-04-15 13:30:00,69.31,69.4,69.24,69.31,131205.0,65.6283,65.7136,65.5621,65.6283,131205.0
2024-04-15 13:40:00,69.31,69.32,69.18,69.19,103231.0,65.6283,65.6378,65.5052,65.5147,103231.0
2024-04-15 13:50:00,69.2,69.22,69.04,69.22,92549.0,65.5242,65.5431,65.3727,65.5431,92549.0
2024-04-15 14:00:00,69.22,69.26,69.02,69.05,97702.0,65.5431,65.581,65.3537,65.3821,97702.0
2024-04-15 14:10:00,69.05,69.05,68.92,68.96,107029.0,65.3821,65.3821,65.2591,65.2969,107029.0
2024-04-15 14:20:00,68.95,69.0,68.88,68.93,94306.0,65.2875,65.3348,65.2212,65.2685,94306.0
2024-04-15 14:30:00,68.93,69.06,68.92,68.98,99285.0,65.2685,65.3916,65.2591,65.3159,99285.0
2024-04-15 14:40:00,68.98,69.01,68.87,68.88,107951.0,65.3159,65.3443,65.2117,65.2212,107951.0
2024-04-15 14:50:00,68.87,68.99,68.87,68.97,71832.0,65.2117,65.3253,65.2117,65.3064,71832.0
2024-04-15 15:00:00,68.97,68.99,68.86,68.98,121953.0,65.3064,65.3253,65.2022,65.3159,121953.0
2024-04-15 15:10:00,68.98,69.0,68.77,68.84,132588.0,65.3159,65.3348,65.117,65.1833,132588.0
2024-04-15 15:20:00,68.84,69.01,68.83,68.97,142759.0,65.1833,65.3443,65.1738,65.3064,142759.0
2024-04-15 15:30:00,68.98,69.07,68.9,68.98,203180.0,65.3159,65.4011,65.2401,65.3159,203180.0
2024-04-15 15:40:00,68.98,69.15,68.95,69.13,275947.0,65.3159,65.4768,65.2875,65.4579,275947.0
2024-04-15 15:50:00,69.13,69.14,68.88,68.96,604775.0,65.4579,65.4674,65.2212,65.2969,604775.0
2024-04-16 09:30:00,71.66,71.67,69.55,69.55,708858.0,67.8535,67.863,65.8556,65.8556,708858.0
2024-04-16 09:40:00,69.53,70.01,69.44,69.73,332586.0,65.8366,66.2912,65.7514,66.026,332586.0
2024-04-16 09:50:00,69.72,70.01,69.67,69.98,407828.0,66.0166,66.2912,65.9692,66.2627,407828.0
2024-04-16 10:00:00,69.98,70.1,69.75,69.97,349296.0,66.2627,66.3764,66.045,66.2533,349296.0
2024-04-16 10:10:00,69.93,70.01,69.77,69.83,173899.0,66.2154,66.2912,66.0639,66.1207,173899.0
2024-04-16 10:20:00,69.85,69.89,69.59,69.68,134975.0,66.1397,66.1775,65.8935,65.9787,134975.0
2024-04-16 10:30:00,69.66,69.81,69.56,69.68,150742.0,65.9597,66.1018,65.8651,65.9787,150742.0
2024-04-16 10:40:00,69.67,69.7,69.18,69.25,185360.0,65.9692,65.9976,65.5052,65.5715,185360.0
2024-04-16 10:50:00,69.25,69.4,69.18,69.33,199334.0,65.5715,65.7136,65.5052,65.6473,199334.0
2024-04-16 11:00:00,69.33,69.48,69.28,69.35,112567.0,65.6473,65.7893,65.5999,65.6662,112567.0
2024-04-16 11:10:00,69.35,69.4,69.21,69.22,155246.0,65.6662,65.7136,65.5336,65.5431,155246.0
2024-04-16 11:20:00,69.22,69.5,69.2,69.34,206724.0,65.5431,65.8082,65.5242,65.6567,206724.0
2024-04-16 11:30:00,69.33,69.56,69.33,69.49,107172.0,65.6473,65.8651,65.6473,65.7988,107172.0
2024-04-16 11:40:00,69.49,69.58,69.38,69.38,75688.0,65.7988,65.884,65.6946,65.6946,75688.0
2024-04-16 11:50:00,69.39,69.5,69.34,69.37,103039.0,65.7041,65.8082,65.6567,65.6851,103039.0
2024-04-16 12:00:00,69.36,69.5,69.29,69.45,90172.0,65.6757,65.8082,65.6094,65.7609,90172.0
2024-04-16 12:10:00,69.46,69.5,69.4,69.48,65526.0,65.7704,65.8082,65.7136,65.7893,65526.0
2024-04-16 12:20:00,69.47,69.55,69.45,69.47,84819.0,65.7798,65.8556,65.7609,65.7798,84819.0
2024-04-16 12:30:00,69.47,69.52,69.36,69.38,60853.0,65.7798,65.8272,65.6757,65.6946,60853.0
2024-04-16 12:40:00,69.37,69.57,69.36,69.56,270327.0,65.6851,65.8745,65.6757,65.8651,270327.0
2024-04-16 12:50:00,69.56,69.59,69.44,69.47,76753.0,65.8651,65.8935,65.7514,65.7798,76753.0
2024-04-16 13:00:00,69.46,69.49,69.36,69.47,86913.0,65.7704,65.7988,65.6757,65.7798,86913.0
2024-04-16 13:10:00,69.48,69.56,69.43,69.55,63873.0,65.7893,65.8651,65.742,65.8556,63873.0
2024-04-16 13:20:00,69.54,69.59,69.42,69.42,79377.0,65.8461,65.8935,65.7325,65.7325,79377.0
2024-04-16 13:30:00,69.42,69.52,69.3,69.5,125321.0,65.7325,65.8272,65.6189,65.8082,125321.0
2024-04-16 13:40:00,69.5,69.65,69.44,69.46,134553.0,65.8082,65.9503,65.7514,65.7704,134553.0
2024-04-16 13:50:00,69.45,69.53,69.33,69.51,100309.0,65.7609,65.8366,65.6473,65.8177,100309.0
2024-04-16 14:00:00,69.51,69.74,69.46,69.74,100157.0,65.8177,66.0355,65.7704,66.0355,100157.0
2024-04-16 14:10:00,69.73,69.79,69.32,69.33,72344.0,66.026,66.0828,65.6378,65.6473,72344.0
2024-04-16 14:20:00,69.35,69.36,69.21,69.28,82531.0,65.6662,65.6757,65.5336,65.5999,82531.0
2024-04-16 14:30:00,69.27,69.44,69.27,69.43,88676.0,65.5905,65.7514,65.5905,65.742,88676.0
2024-04-16 14:40:00,69.43,69.48,69.37,69.41,79771.0,65.742,65.7893,65.6851,65.723,79771.0
2024-04-16 14:50:00,69.42,69.6,69.41,69.59,174944.0,65.7325,65.9029,65.723,65.8935,174944.0
2024-04-16 15:00:00,69.59,69.6,69.32,69.33,230047.0,65.8935,65.9029,65.6378,65.6473,230047.0
2024-04-16 15:10:00,69.33,69.38,69.19,69.28,142754.0,65.6473,65.6946,65.5147,65.5999,142754.0
2024-04-16 15:20:00,69.28,69.35,69.22,69.34,175001.0,65.5999,65.6662,65.5431,65.6567,175001.0
2024-04-16 15:30:00,69.34,69.37,69.2,69.34,203568.0,65.6567,65.6851,65.5242,65.6567,203568.0
2024-04-16 15:40:00,69.33,69.33,69.16,69.25,265187.0,65.6473,65.6473,65.4863,65.5715,265187.0
2024-04-16 15:50:00,69.25,69.28,68.97,69.01,658353.0,65.5715,65.5999,65.3064,65.3443,658353.0
2024-04-17 09:30:00,69.09,69.4,69.01,69.25,154903.0,65.42,65.7136,65.3443,65.5715,154903.0
2024-04-17 09:40:00,69.22,69.24,68.96,69.13,194891.0,65.5431,65.5621,65.2969,65.4579,194891.0
2024-04-17 09:50:00,69.15,69.26,68.95,69.02,150182.0,65.4768,65.581,65.2875,65.3537,150182.0
2024-04-17 10:00:00,69.02,69.09,68.66,68.75,131141.0,65.3537,65.42,65.0129,65.0981,131141.0
2024-04-17 10:10:00,68.75,68.76,68.62,68.64,85888.0,65.0981,65.1076,64.975,64.9939,85888.0
2024-04-17 10:20:00,68.65,68.72,68.61,68.65,48739.0,65.0034,65.0697,64.9655,65.0034,48739.0
2024-04-17 10:30:00,68.64,68.67,68.56,68.59,47867.0,64.9939,65.0223,64.9182,64.9466,47867.0
2024-04-17 10:40:00,68.6,68.61,68.4,68.44,62534.0,64.9561,64.9655,64.7667,64.8045,62534.0
2024-04-17 10:50:00,68.44,68.45,68.3,68.41,118177.0,64.8045,64.814,64.672,64.7761,118177.0
2024-04-17 11:00:00,68.42,68.64,68.41,68.42,90290.0,64.7856,64.9939,64.7761,64.7856,90290.0
2024-04-17 11:10:00,68.42,68.43,68.25,68.28,89909.0,64.7856,64.7951,64.6246,64.653,89909.0
2024-04-17 11:20:00,68.27,68.42,68.25,68.37,87965.0,64.6436,64.7856,64.6246,64.7383,87965.0
2024-04-17 11:30:00,68.36,68.38,68.23,68.35,57352.0,64.7288,64.7477,64.6057,64.7193,57352.0
2024-04-17 11:40:00,68.35,68.38,68.22,68.27,68837.0,64.7193,64.7477,64.5962,64.6436,68837.0
2024-04-17 11:50:00,68.28,68.45,68.26,68.41,67199.0,64.653,64.814,64.6341,64.7761,67199.0
2024-04-17 12:00:00,68.4,68.41,68.22,68.23,204172.0,64.7667,64.7761,64.5962,64.6057,204172.0
2024-04-17 12:10:00,68.24,68.38,68.11,68.18,149150.0,64.6152,64.7477,64.4921,64.5584,149150.0
2024-04-17 12:20:00,68.18,68.22,68.02,68.08,107346.0,64.5584,64.5962,64.4069,64.4637,107346.0
2024-04-17 12:30:00,68.07,68.15,68.02,68.14,117057.0,64.4542,64.53,64.4069,64.5205,117057.0
2024-04-17 12:40:00,68.14,68.15,67.96,68.03,137012.0,64.5205,64.53,64.35,64.4163,137012.0
2024-04-17 12:50:00,68.03,68.07,67.96,68.0,110518.0,64.4163,64.4542,64.35,64.3879,110518.0
2024-04-17 13:00:00,68.0,68.08,67.97,68.03,105695.0,64.3879,64.4637,64.3595,64.4163,105695.0
2024-04-17 13:10:00,68.03,68.3,68.03,68.28,144958.0,64.4163,64.672,64.4163,64.653,144958.0
2024-04-17 13:20:00,68.28,68.37,68.24,68.37,95341.0,64.653,64.7383,64.6152,64.7383,95341.0
2024-04-17 13:30:00,68.36,68.47,68.36,68.4,100450.0,64.7288,64.833,64.7288,64.7667,100450.0
2024-04-17 13:40:00,68.4,68.45,68.32,68.45,64316.0,64.7667,64.814,64.6909,64.814,64316.0
2024-04-17 13:50:00,68.45,68.57,68.43,68.53,86038.0,64.814,64.9276,64.7951,64.8898,86038.0
2024-04-17 14:00:00,68.51,68.62,68.49,68.51,120743.0,64.8708,64.975,64.8519,64.8708,120743.0
2024-04-17 14:10:00,68.5,68.54,68.42,68.49,108860.0,64.8614,64.8992,64.7856,64.8519,108860.0
2024-04-17 14:20:00,68.5,68.57,68.45,68.53,65803.0,64.8614,64.9276,64.814,64.8898,65803.0
2024-04-17 14:30:00,68.53,68.63,68.51,68.54,56623.0,64.8898,64.9845,64.8708,64.8992,56623.0
2024-04-17 14:40:00,68.55,68.8,68.54,68.66,122275.0,64.9087,65.1454,64.8992,65.0129,122275.0
2024-04-17 14:50:00,68.68,68.69,68.49,68.55,132864.0,65.0318,65.0413,64.8519,64.9087,132864.0
2024-04-17 15:00:00,68.53,68.6,68.49,68.57,157561.0,64.8898,64.9561,64.8519,64.9276,157561.0
2024-04-17 15:10:00,68.56,68.6,68.5,68.55,90618.0,64.9182,64.9561,64.8614,64.9087,90618.0
2024-04-17 15:20:00,68.55,68.62,68.47,68.61,157712.0,64.9087,64.975,64.833,64.9655,157712.0
2024-04-17 15:30:00,68.61,68.74,68.61,68.67,202946.0,64.9655,65.0886,64.9655,65.0223,202946.0
2024-04-17 15:40:00,68.68,68.79,68.63,68.77,225837.0,65.0318,65.136,64.9845,65.117,225837.0
2024-04-17 15:50:00,68.77,68.78,68.58,68.59,880050.0,65.117,65.1265,64.9371,64.9466,880050.0
2024-04-18 09:30:00,69.17,69.26,68.91,69.11,199217.0,65.4958,65.581,65.2496,65.439,199217.0
2024-04-18 09:40:00,69.11,69.14,68.86,69.01,277912.0,65.439,65.4674,65.2022,65.3443,277912.0
2024-04-18 09:50:00,69.01,69.27,68.96,69.23,134786.0,65.3443,65.5905,65.2969,65.5526,134786.0
2024-04-18 10:00:00,69.24,69.4,69.15,69.39,152591.0,65.5621,65.7136,65.4768,65.7041,152591.0
2024-04-18 10:10:00,69.4,69.4,69.12,69.13,244183.0,65.7136,65.7136,65.4484,65.4579,244183.0
2024-04-18 10:20:00,69.13,69.17,68.98,69.11,84538.0,65.4579,65.4958,65.3159,65.439,84538.0
2024-04-18 10:30:00,69.11,69.12,68.92,69.04,85027.0,65.439,65.4484,65.2591,65.3727,85027.0
2024-04-18 10:40:00,69.04,69.05,68.9,69.03,179739.0,65.3727,65.3821,65.2401,65.3632,179739.0
2024-04-18 10:50:00,69.02,69.34,69.0,69.17,232278.0,65.3537,65.6567,65.3348,65.4958,232278.0
2024-04-18 11:00:00,69.18,69.31,69.1,69.23,128472.0,65.5052,65.6283,65.4295,65.5526,128472.0
2024-04-18 11:10:00,69.23,69.32,69.19,69.22,78578.0,65.5526,65.6378,65.5147,65.5431,78578.0
2024-04-18 11:20:00,69.23,69.3,69.18,69.19,61377.0,65.5526,65.6189,65.5052,65.5147,61377.0
2024-04-18 11:30:00,69.19,69.29,69.18,69.26,81091.0,65.5147,65.6094,65.5052,65.581,81091.0
2024-04-18 11:40:00,69.26,69.26,69.15,69.21,57439.0,65.581,65.581,65.4768,65.5336,57439.0
2024-04-18 11:50:00,69.21,69.21,69.07,69.2,173175.0,65.5336,65.5336,65.4011,65.5242,173175.0
2024-04-18 12:00:00,69.2,69.42,69.18,69.41,184031.0,65.5242,65.7325,65.5052,65.723,184031.0
2024-04-18 12:10:00,69.42,69.47,69.11,69.14,106796.0,65.7325,65.7798,65.439,65.4674,106796.0
2024-04-18 12:20:00,69.14,69.31,69.11,69.19,176655.0,65.4674,65.6283,65.439,65.5147,176655.0
2024-04-18 12:30:00,69.18,69.19,69.02,69.05,73981.0,65.5052,65.5147,65.3537,65.3821,73981.0
2024-04-18 12:40:00,69.06,69.11,68.95,69.09,174416.0,65.3916,65.439,65.2875,65.42,174416.0
2024-04-18 12:50:00,69.08,69.16,69.0,69.03,70937.0,65.4106,65.4863,65.3348,65.3632,70937.0
2024-04-18 13:00:00,69.03,69.1,69.02,69.08,64713.0,65.3632,65.4295,65.3537,65.4106,64713.0
2024-04-18 13:10:00,69.08,69.11,68.93,68.98,64004.0,65.4106,65.439,65.2685,65.3159,64004.0
2024-04-18 13:20:00,68.99,69.03,68.9,69.03,138538.0,65.3253,65.3632,65.2401,65.3632,138538.0
2024-04-18 13:30:00,69.03,69.05,68.91,68.94,58750.0,65.3632,65.3821,65.2496,65.278,58750.0
2024-04-18 13:40:00,68.95,68.97,68.87,68.94,74264.0,65.2875,65.3064,65.2117,65.278,74264.0
2024-04-18 13:50:00,68.95,69.02,68.91,68.99,75564.0,65.2875,65.3537,65.2496,65.3253,75564.0
2024-04-18 14:00:00,68.98,69.01,68.89,68.96,120753.0,65.3159,65.3443,65.2306,65.2969,120753.0
2024-04-18 14:10:00,68.96,69.17,68.9,69.16,144437.0,65.2969,65.4958,65.2401,65.4863,144437.0
2024-04-18 14:20:00,69.16,69.24,69.12,69.2,66437.0,65.4863,65.5621,65.4484,65.5242,66437.0
2024-04-18 14:30:00,69.21,69.25,69.13,69.19,78843.0,65.5336,65.5715,65.4579,65.5147,78843.0
2024-04-18 14:40:00,69.19,69.3,69.19,69.26,130229.0,65.5147,65.6189,65.5147,65.581,130229.0
2024-04-18 14:50:00,69.25,69.28,69.17,69.23,110014.0,65.5715,65.5999,65.4958,65.5526,110014.0
2024-04-18 15:00:00,69.24,69.39,69.24,69.39,193996.0,65.5621,65.7041,65.5621,65.7041,193996.0
2024-04-18 15:10:00,69.38,69.47,69.34,69.38,148956.0,65.6946,65.7798,65.6567,65.6946,148956.0
2024-04-18 15:20:00,69.38,69.6,69.34,69.51,281554.0,65.6946,65.9029,65.6567,65.8177,281554.0
2024-04-18 15:30:00,69.52,69.54,69.41,69.41,221961.0,65.8272,65.8461,65.723,65.723,221961.0
2024-04-18 15:40:00,69.42,69.44,69.27,69.37,291909.0,65.7325,65.7514,65.5905,65.6851,291909.0
2024-04-18 15:50:00,69.37,69.51,69.32,69.39,1272264.0,65.6851,65.8177,65.6378,65.7041,1272264.0
2024-04-19 09:30:00,69.17,69.34,68.79,68.9,374911.0,66.1202,66.2827,65.757,65.8621,374911.0
2024-04-19 09:40:00,68.91,69.11,68.85,69.03,230183.0,65.8717,66.0629,65.8143,65.9864,230183.0
2024-04-19 09:50:00,69.04,69.12,68.99,69.04,64638.0,65.9959,66.0724,65.9481,65.9959,64638.0
2024-04-19 10:00:00,69.04,69.27,68.97,69.24,98491.0,65.9959,66.2158,65.929,66.1871,98491.0
2024-04-19 10:10:00,69.25,69.3,69.14,69.19,125649.0,66.1967,66.2445,66.0915,66.1393,125649.0
2024-04-19 10:20:00,69.19,69.56,69.19,69.53,202882.0,66.1393,66.493,66.1393,66.4643,202882.0
2024-04-19 10:30:00,69.53,69.6,69.32,69.37,171536.0,66.4643,66.5313,66.2636,66.3114,171536.0
2024-04-19 10:40:00,69.4,69.76,69.39,69.62,305025.0,66.3401,66.6842,66.3305,66.5504,305025.0
2024-04-19 10:50:00,69.62,69.77,69.54,69.55,115561.0,66.5504,66.6938,66.4739,66.4835,115561.0
2024-04-19 11:00:00,69.54,69.67,69.43,69.65,128549.0,66.4739,66.5982,66.3687,66.579,128549.0
2024-04-19 11:10:00,69.66,69.83,69.61,69.77,202929.0,66.5886,66.7511,66.5408,66.6938,202929.0
2024-04-19 11:20:00,69.77,69.77,69.68,69.75,74443.0,66.6938,66.6938,66.6077,66.6746,74443.0
2024-04-19 11:30:00,69.73,69.79,69.71,69.73,92291.0,66.6555,66.7129,66.6364,66.6555,92291.0
2024-04-19 11:40:00,69.75,69.82,69.7,69.77,58714.0,66.6746,66.7416,66.6268,66.6938,58714.0
2024-04-19 11:50:00,69.77,69.78,69.72,69.74,91021.0,66.6938,66.7033,66.646,66.6651,91021.0
2024-04-19 12:00:00,69.74,69.8,69.72,69.75,105919.0,66.6651,66.7224,66.646,66.6746,105919.0
2024-04-19 12:10:00,69.75,69.76,69.53,69.54,137058.0,66.6746,66.6842,66.4643,66.4739,137058.0
2024-04-19 12:20:00,69.54,69.75,69.53,69.66,75997.0,66.4739,66.6746,66.4643,66.5886,75997.0
2024-04-19 12:30:00,69.67,69.75,69.62,69.72,70731.0,66.5982,66.6746,66.5504,66.646,70731.0
2024-04-19 12:40:00,69.72,69.74,69.63,69.69,55990.0,66.646,66.6651,66.5599,66.6173,55990.0
2024-04-19 12:50:00,69.7,69.76,69.65,69.66,64022.0,66.6268,66.6842,66.579,66.5886,64022.0
2024-04-19 13:00:00,69.66,69.8,69.62,69.77,704925.0,66.5886,66.7224,66.5504,66.6938,704925.0
2024-04-19 13:10:00,69.76,69.92,69.76,69.91,95745.0,66.6842,66.8371,66.6842,66.8276,95745.0
2024-04-19 13:20:00,69.9,69.92,69.76,69.78,61964.0,66.818,66.8371,66.6842,66.7033,61964.0
2024-04-19 13:30:00,69.78,69.94,69.77,69.89,48422.0,66.7033,66.8563,66.6938,66.8085,48422.0
2024-04-19 13:40:00,69.89,69.93,69.84,69.88,58869.0,66.8085,66.8467,66.7607,66.7989,58869.0
2024-04-19 13:50:00,69.9,69.92,69.71,69.78,110861.0,66.818,66.8371,66.6364,66.7033,110861.0
2024-04-19 14:00:00,69.77,69.77,69.64,69.67,68602.0,66.6938,66.6938,66.5695,66.5982,68602.0
2024-04-19 14:10:00,69.68,69.74,69.61,69.73,38947.0,66.6077,66.6651,66.5408,66.6555,38947.0
2024-04-19 14:20:00,69.72,69.72,69.6,69.61,44730.0,66.646,66.646,66.5313,66.5408,44730.0
2024-04-19 14:30:00,69.61,69.7,69.61,69.65,95562.0,66.5408,66.6268,66.5408,66.579,95562.0
2024-04-19 14:40:00,69.64,69.82,69.61,69.81,93240.0,66.5695,66.7416,66.5408,66.732,93240.0
2024-04-19 14:50:00,69.81,69.82,69.69,69.74,72827.0,66.732,66.7416,66.6173,66.6651,72827.0
2024-04-19 15:00:00,69.73,69.83,69.7,69.7,80802.0,66.6555,66.7511,66.6268,66.6268,80802.0
2024-04-19 15:10:00,69.69,69.72,69.54,69.55,134853.0,66.6173,66.646,66.4739,66.4835,134853.0
2024-04-19 15:20:00,69.56,69.68,69.55,69.65,123726.0,66.493,66.6077,66.4835,66.579,123726.0
2024-04-19 15:30:00,69.66,69.72,69.55,69.61,118770.0,66.5886,66.646,66.4835,66.5408,118770.0
2024-04-19 15:40:00,69.62,69.68,69.53,69.6,150596.0,66.5504,66.6077,66.4643,66.5313,150596.0
2024-04-19 15:50:00,69.6,69.75,69.53,69.75,511182.0,66.5313,66.6746,66.4643,66.6746,511182.0
2024-04-22 09:30:00,69.49,69.78,69.34,69.46,169569.0,66.4261,66.7033,66.2827,66.3974,169569.0
2024-04-22 09:40:00,69.45,69.5,69.13,69.2,126296.0,66.3879,66.4357,66.082,66.1489,126296.0
2024-04-22 09:50:00,69.2,69.5,69.19,69.4,114727.0,66.1489,66.4357,66.1393,66.3401,114727.0
2024-04-22 10:00:00,69.4,69.43,69.22,69.42,101958.0,66.3401,66.3687,66.168,66.3592,101958.0
2024-04-22 10:10:00,69.44,69.58,69.41,69.55,56521.0,66.3783,66.5121,66.3496,66.4835,56521.0
2024-04-22 10:20:00,69.55,69.72,69.46,69.71,96253.0,66.4835,66.646,66.3974,66.6364,96253.0
2024-04-22 10:30:00,69.68,69.83,69.57,69.79,71956.0,66.6077,66.7511,66.5026,66.7129,71956.0
2024-04-22 10:40:00,69.79,69.85,69.75,69.75,71615.0,66.7129,66.7702,66.6746,66.6746,71615.0
2024-04-22 10:50:00,69.74,69.8,69.66,69.7,53831.0,66.6651,66.7224,66.5886,66.6268,53831.0
2024-04-22 11:00:00,69.69,69.77,69.67,69.73,40249.0,66.6173,66.6938,66.5982,66.6555,40249.0
2024-04-22 11:10:00,69.74,69.82,69.68,69.78,70174.0,66.6651,66.7416,66.6077,66.7033,70174.0
2024-04-22 11:20:00,69.78,69.82,69.66,69.72,43505.0,66.7033,66.7416,66.5886,66.646,43505.0
2024-04-22 11:30:00,69.72,69.72,69.6,69.7,50653.0,66.646,66.646,66.5313,66.6268,50653.0
2024-04-22 11:40:00,69.7,69.71,69.55,69.62,37961.0,66.6268,66.6364,66.4835,66.5504,37961.0
2024-04-22 11:50:00,69.62,69.75,69.58,69.74,51435.0,66.5504,66.6746,66.5121,66.6651,51435.0
2024-04-22 12:00:00,69.75,69.84,69.69,69.7,106924.0,66.6746,66.7607,66.6173,66.6268,106924.0
2024-04-22 12:10:00,69.7,69.81,69.67,69.77,94476.0,66.6268,66.732,66.5982,66.6938,94476.0
2024-04-22 12:20:00,69.77,69.77,69.68,69.7,55733.0,66.6938,66.6938,66.6077,66.6268,55733.0
2024-04-22 12:30:00,69.7,69.7,69.57,69.61,81984.0,66.6268,66.6268,66.5026,66.5408,81984.0
2024-04-22 12:40:00,69.61,69.69,69.57,69.65,138543.0,66.5408,66.6173,66.5026,66.579,138543.0
2024-04-22 12:50:00,69.66,69.78,69.64,69.78,135499.0,66.5886,66.7033,66.5695,66.7033,135499.0
2024-04-22 13:00:00,69.78,69.87,69.77,69.77,53531.0,66.7033,66.7893,66.6938,66.6938,53531.0
2024-04-22 13:10:00,69.77,69.77,69.68,69.76,63871.0,66.6938,66.6938,66.6077,66.6842,63871.0
2024-04-22 13:20:00,69.76,69.85,69.73,69.81,61334.0,66.6842,66.7702,66.6555,66.732,61334.0
2024-04-22 13:30:00,69.81,69.87,69.77,69.85,68724.0,66.732,66.7893,66.6938,66.7702,68724.0
2024-04-22 13:40:00,69.86,69.97,69.85,69.95,71561.0,66.7798,66.8849,66.7702,66.8658,71561.0
2024-04-22 13:50:00,69.95,70.12,69.94,70.08,88873.0,66.8658,67.0283,66.8563,66.9901,88873.0
2024-04-22 14:00:00,70.08,70.08,69.95,69.97,52592.0,66.9901,66.9901,66.8658,66.8849,52592.0
2024-04-22 14:10:00,69.97,70.01,69.95,70.01,59935.0,66.8849,66.9232,66.8658,66.9232,59935.0
2024-04-22 14:20:00,70.01,70.12,70.01,70.06,56499.0,66.9232,67.0283,66.9232,66.971,56499.0
2024-04-22 14:30:00,70.05,70.07,69.99,70.0,45456.0,66.9614,66.9805,66.9041,66.9136,45456.0
2024-04-22 14:40:00,70.0,70.0,69.81,69.9,95578.0,66.9136,66.9136,66.732,66.818,95578.0
2024-04-22 14:50:00,69.9,69.93,69.85,69.89,45760.0,66.818,66.8467,66.7702,66.8085,45760.0
2024-04-22 15:00:00,69.88,69.89,69.82,69.84,49190.0,66.7989,66.8085,66.7416,66.7607,49190.0
2024-04-22 15:10:00,69.84,69.84,69.73,69.79,82021.0,66.7607,66.7607,66.6555,66.7129,82021.0
2024-04-22 15:20:00,69.79,69.8,69.71,69.79,83613.0,66.7129,66.7224,66.6364,66.7129,83613.0
2024-04-22 15:30:00,69.78,69.78,69.61,69.71,103662.0,66.7033,66.7033,66.5408,66.6364,103662.0
2024-04-22 15:40:00,69.71,69.78,69.62,69.77,106011.0,66.6364,66.7033,66.5504,66.6938,106011.0
2024-04-22 15:50:00,69.76,69.93,69.54,69.63,630873.0,66.6842,66.8467,66.4739,66.5599,630873.0
2024-04-23 09:30:00,69.82,69.95,69.36,69.86,107015.0,66.7416,66.8658,66.3018,66.7798,107015.0
2024-04-23 09:40:00,69.88,69.99,69.75,69.82,91523.0,66.7989,66.9041,66.6746,66.7416,91523.0
2024-04-23 09:50:00,69.85,69.93,69.71,69.89,65222.0,66.7702,66.8467,66.6364,66.8085,65222.0
2024-04-23 10:00:00,69.9,70.21,69.89,70.13,99462.0,66.818,67.1144,66.8085,67.0379,99462.0
2024-04-23 10:10:00,70.14,70.21,70.0,70.11,77323.0,67.0474,67.1144,66.9136,67.0188,77323.0
2024-04-23 10:20:00,70.12,70.15,69.91,69.95,86008.0,67.0283,67.057,66.8276,66.8658,86008.0
2024-04-23 10:30:00,69.96,70.06,69.91,70.02,65525.0,66.8754,66.971,66.8276,66.9327,65525.0
2024-04-23 10:40:00,70.02,70.08,69.8,69.91,82054.0,66.9327,66.9901,66.7224,66.8276,82054.0
2024-04-23 10:50:00,69.92,69.93,69.86,69.88,73757.0,66.8371,66.8467,66.7798,66.7989,73757.0
2024-04-23 11:00:00,69.88,69.89,69.75,69.76,80027.0,66.7989,66.8085,66.6746,66.6842,80027.0
2024-04-23 11:10:00,69.76,69.82,69.66,69.67,82795.0,66.6842,66.7416,66.5886,66.5982,82795.0
2024-04-23 11:20:00,69.67,69.67,69.53,69.55,80326.0,66.5982,66.5982,66.4643,66.4835,80326.0
2024-04-23 11:30:00,69.55,69.56,69.39,69.45,129490.0,66.4835,66.493,66.3305,66.3879,129490.0
2024-04-23 11:40:00,69.45,69.48,69.31,69.36,116771.0,66.3879,66.4165,66.254,66.3018,116771.0
2024-04-23 11:50:00,69.36,69.43,69.25,69.38,237654.0,66.3018,66.3687,66.1967,66.321,237654.0
2024-04-23 12:00:00,69.4,69.4,69.17,69.31,197068.0,66.3401,66.3401,66.1202,66.254,197068.0
2024-04-23 12:10:00,69.31,69.35,69.21,69.23,169802.0,66.254,66.2923,66.1584,66.1776,169802.0
2024-04-23 12:20:00,69.23,69.38,69.2,69.34,75160.0,66.1776,66.321,66.1489,66.2827,75160.0
2024-04-23 12:30:00,69.34,69.49,69.32,69.48,55157.0,66.2827,66.4261,66.2636,66.4165,55157.0
2024-04-23 12:40:00,69.49,69.55,69.44,69.45,44345.0,66.4261,66.4835,66.3783,66.3879,44345.0
2024-04-23 12:50:00,69.45,69.46,69.28,69.31,48079.0,66.3879,66.3974,66.2254,66.254,48079.0
2024-04-23 13:00:00,69.31,69.33,69.14,69.18,208324.0,66.254,66.2732,66.0915,66.1298,208324.0
2024-04-23 13:10:00,69.17,69.18,69.03,69.05,342061.0,66.1202,66.1298,65.9864,66.0055,342061.0
2024-04-23 13:20:00,69.06,69.2,69.04,69.12,243391.0,66.0151,66.1489,65.9959,66.0724,243391.0
2024-04-23 13:30:00,69.12,69.16,69.04,69.08,165679.0,66.0724,66.1107,65.9959,66.0342,165679.0
2024-04-23 13:40:00,69.09,69.15,69.01,69.04,82934.0,66.0437,66.1011,65.9673,65.9959,82934.0
2024-04-23 13:50:00,69.04,69.04,68.91,68.94,104705.0,65.9959,65.9959,65.8717,65.9004,104705.0
2024-04-23 14:00:00,68.94,69.03,68.9,68.92,84388.0,65.9004,65.9864,65.8621,65.8812,84388.0
2024-04-23 14:10:00,68.92,68.94,68.84,68.93,96722.0,65.8812,65.9004,65.8048,65.8908,96722.0
2024-04-23 14:20:00,68.92,68.96,68.83,68.92,134002.0,65.8812,65.9195,65.7952,65.8812,134002.0
2024-04-23 14:30:00,68.92,68.93,68.84,68.9,146446.0,65.8812,65.8908,65.8048,65.8621,146446.0
2024-04-23 14:40:00,68.89,68.97,68.8,68.87,92121.0,65.8526,65.929,65.7665,65.8334,92121.0
2024-04-23 14:50:00,68.87,68.93,68.83,68.88,79956.0,65.8334,65.8908,65.7952,65.843,79956.0
2024-04-23 15:00:00,68.88,68.89,68.8,68.81,92195.0,65.843,65.8526,65.7665,65.7761,92195.0
2024-04-23 15:10:00,68.82,68.82,68.67,68.72,184961.0,65.7856,65.7856,65.6423,65.6901,184961.0
2024-04-23 15:20:00,68.71,68.8,68.63,68.67,179446.0,65.6805,65.7665,65.604,65.6423,179446.0
2024-04-23 15:30:00,68.67,68.72,68.61,68.64,192094.0,65.6423,65.6901,65.5849,65.6136,192094.0
2024-04-23 15:40:00,68.64,68.75,68.58,68.59,342604.0,65.6136,65.7187,65.5562,65.5658,342604.0
2024-04-23 15:50:00,68.6,68.62,68.37,68.52,1390381.0,65.5753,65.5945,65.3555,65.4989,1390381.0
2024-04-24 09:30:00,68.1,68.12,67.48,67.78,318469.0,65.0974,65.1165,64.5047,64.7915,318469.0
2024-04-24 09:40:00,67.78,67.97,67.65,67.92,254405.0,64.7915,64.9731,64.6672,64.9253,254405.0
2024-04-24 09:50:00,67.93,68.21,67.88,68.16,223522.0,64.9349,65.2025,64.8871,65.1547,223522.0
2024-04-24 10:00:00,68.16,68.17,67.88,67.9,128205.0,65.1547,65.1643,64.8871,64.9062,128205.0
2024-04-24 10:10:00,67.9,67.99,67.82,67.9,121188.0,64.9062,64.9922,64.8297,64.9062,121188.0
2024-04-24 10:20:00,67.9,68.01,67.82,67.98,119469.0,64.9062,65.0114,64.8297,64.9827,119469.0
2024-04-24 10:30:00,67.98,67.99,67.88,67.94,107376.0,64.9827,64.9922,64.8871,64.9444,107376.0
2024-04-24 10:40:00,67.94,68.0,67.83,67.98,90018.0,64.9444,65.0018,64.8393,64.9827,90018.0
2024-04-24 10:50:00,67.98,67.98,67.84,67.89,102825.0,64.9827,64.9827,64.8489,64.8966,102825.0
2024-04-24 11:00:00,67.89,67.96,67.8,67.81,134541.0,64.8966,64.9636,64.8106,64.8202,134541.0
2024-04-24 11:10:00,67.81,67.85,67.73,67.76,105989.0,64.8202,64.8584,64.7437,64.7724,105989.0
2024-04-24 11:20:00,67.76,67.9,67.73,67.87,99881.0,64.7724,64.9062,64.7437,64.8775,99881.0
2024-04-24 11:30:00,67.9,68.02,67.89,67.96,169870.0,64.9062,65.0209,64.8966,64.9636,169870.0
2024-04-24 11:40:00,67.95,68.03,67.84,67.85,149414.0,64.954,65.0305,64.8489,64.8584,149414.0
2024-04-24 11:50:00,67.84,68.01,67.81,68.0,97805.0,64.8489,65.0114,64.8202,65.0018,97805.0
2024-04-24 12:00:00,68.01,68.11,67.99,68.08,87533.0,65.0114,65.1069,64.9922,65.0783,87533.0
2024-04-24 12:10:00,68.09,68.11,67.98,68.0,76338.0,65.0878,65.1069,64.9827,65.0018,76338.0
2024-04-24 12:20:00,68.01,68.06,67.94,67.97,97896.0,65.0114,65.0592,64.9444,64.9731,97896.0
2024-04-24 12:30:00,67.95,67.96,67.85,67.85,81394.0,64.954,64.9636,64.8584,64.8584,81394.0
2024-04-24 12:40:00,67.86,67.86,67.76,67.83,92159.0,64.868,64.868,64.7724,64.8393,92159.0
2024-04-24 12:50:00,67.82,67.9,67.8,67.87,52973.0,64.8297,64.9062,64.8106,64.8775,52973.0
2024-04-24 13:00:00,67.87,67.91,67.8,67.91,66397.0,64.8775,64.9158,64.8106,64.9158,66397.0
2024-04-24 13:10:00,67.92,68.01,67.91,67.92,54475.0,64.9253,65.0114,64.9158,64.9253,54475.0
2024-04-24 13:20:00,67.92,67.93,67.84,67.9,60669.0,64.9253,64.9349,64.8489,64.9062,60669.0
2024-04-24 13:30:00,67.9,67.98,67.89,67.91,88660.0,64.9062,64.9827,64.8966,64.9158,88660.0
2024-04-24 13:40:00,67.92,68.02,67.92,68.0,67252.0,64.9253,65.0209,64.9253,65.0018,67252.0
2024-04-24 13:50:00,67.99,67.99,67.89,67.94,75421.0,64.9922,64.9922,64.8966,64.9444,75421.0
2024-04-24 14:00:00,67.94,67.94,67.85,67.89,73020.0,64.9444,64.9444,64.8584,64.8966,73020.0
2024-04-24 14:10:00,67.9,67.97,67.86,67.92,65866.0,64.9062,64.9731,64.868,64.9253,65866.0
2024-04-24 14:20:00,67.92,67.97,67.9,67.94,67074.0,64.9253,64.9731,64.9062,64.9444,67074.0
2024-04-24 14:30:00,67.94,67.95,67.82,67.84,71043.0,64.9444,64.954,64.8297,64.8489,71043.0
2024-04-24 14:40:00,67.84,67.96,67.83,67.92,101687.0,64.8489,64.9636,64.8393,64.9253,101687.0
2024-04-24 14:50:00,67.92,67.95,67.86,67.91,119517.0,64.9253,64.954,64.868,64.9158,119517.0
2024-04-24 15:00:00,67.92,67.95,67.83,67.85,109474.0,64.9253,64.954,64.8393,64.8584,109474.0
2024-04-24 15:10:00,67.85,67.86,67.78,67.85,132931.0,64.8584,64.868,64.7915,64.8584,132931.0
2024-04-24 15:20:00,67.86,67.94,67.81,67.9,164770.0,64.868,64.9444,64.8202,64.9062,164770.0
2024-04-24 15:30:00,67.9,67.91,67.83,67.87,198901.0,64.9062,64.9158,64.8393,64.8775,198901.0
2024-04-24 15:40:00,67.87,67.91,67.78,67.81,255140.0,64.8775,64.9158,64.7915,64.8202,255140.0
2024-04-24 15:50:00,67.82,67.89,67.69,67.77,894280.0,64.8297,64.8966,64.7055,64.7819,894280.0
2024-04-25 09:30:00,67.5,67.75,67.07,67.41,245930.0,64.5238,64.7628,64.1128,64.4378,245930.0
2024-04-25 09:40:00,67.4,67.45,67.15,67.3,224411.0,64.4283,64.476,64.1893,64.3327,224411.0
2024-04-25 09:50:00,67.3,67.3,67.03,67.16,178597.0,64.3327,64.3327,64.0746,64.1988,178597.0
2024-04-25 10:00:00,67.16,67.25,67.1,67.15,185872.0,64.1988,64.2849,64.1415,64.1893,185872.0
2024-04-25 10:10:00,67.15,67.16,67.04,67.14,110519.0,64.1893,64.1988,64.0841,64.1797,110519.0
2024-04-25 10:20:00,67.15,67.16,66.96,67.16,175662.0,64.1893,64.1988,64.0077,64.1988,175662.0
2024-04-25 10:30:00,67.16,67.26,67.01,67.02,93286.0,64.1988,64.2944,64.0554,64.065,93286.0
2024-04-25 10:40:00,67.03,67.1,66.94,66.94,227222.0,64.0746,64.1415,63.9885,63.9885,227222.0
2024-04-25 10:50:00,66.94,67.03,66.87,66.98,79718.0,63.9885,64.0746,63.9216,64.0268,79718.0
2024-04-25 11:00:00,66.97,67.09,66.96,67.03,79092.0,64.0172,64.1319,64.0077,64.0746,79092.0
2024-04-25 11:10:00,67.04,67.16,66.95,67.16,81021.0,64.0841,64.1988,63.9981,64.1988,81021.0
2024-04-25 11:20:00,67.17,67.25,67.13,67.22,67924.0,64.2084,64.2849,64.1702,64.2562,67924.0
2024-04-25 11:30:00,67.21,67.33,67.19,67.3,84865.0,64.2466,64.3613,64.2275,64.3327,84865.0
2024-04-25 11:40:00,67.31,67.34,67.2,67.23,69023.0,64.3422,64.3709,64.2371,64.2657,69023.0
2024-04-25 11:50:00,67.24,67.29,67.23,67.28,69116.0,64.2753,64.3231,64.2657,64.3135,69116.0
2024-04-25 12:00:00,67.27,67.42,67.24,67.42,88834.0,64.304,64.4474,64.2753,64.4474,88834.0
2024-04-25 12:10:00,67.42,67.43,67.24,67.24,79269.0,64.4474,64.4569,64.2753,64.2753,79269.0
2024-04-25 12:20:00,67.24,67.3,67.16,67.22,132036.0,64.2753,64.3327,64.1988,64.2562,132036.0
2024-04-25 12:30:00,67.22,67.35,67.2,67.3,69033.0,64.2562,64.3805,64.2371,64.3327,69033.0
2024-04-25 12:40:00,67.3,67.35,67.27,67.33,60629.0,64.3327,64.3805,64.304,64.3613,60629.0
2024-04-25 12:50:00,67.33,67.4,67.31,67.35,57364.0,64.3613,64.4283,64.3422,64.3805,57364.0
2024-04-25 13:00:00,67.35,67.36,67.08,67.09,168012.0,64.3805,64.39,64.1224,64.1319,168012.0
2024-04-25 13:10:00,67.08,67.12,67.0,67.01,83855.0,64.1224,64.1606,64.0459,64.0554,83855.0
2024-04-25 13:20:00,67.01,67.09,66.97,67.07,70494.0,64.0554,64.1319,64.0172,64.1128,70494.0
2024-04-25 13:30:00,67.07,67.08,66.92,67.02,134784.0,64.1128,64.1224,63.9694,64.065,134784.0
2024-04-25 13:40:00,67.02,67.18,67.01,67.13,99596.0,64.065,64.218,64.0554,64.1702,99596.0
2024-04-25 13:50:00,67.13,67.21,67.08,67.2,73264.0,64.1702,64.2466,64.1224,64.2371,73264.0
2024-04-25 14:00:00,67.21,67.22,67.12,67.13,65414.0,64.2466,64.2562,64.1606,64.1702,65414.0
2024-04-25 14:10:00,67.12,67.13,67.05,67.06,71392.0,64.1606,64.1702,64.0937,64.1032,71392.0
2024-04-25 14:20:00,67.05,67.07,66.93,66.94,112014.0,64.0937,64.1128,63.979,63.9885,112014.0
2024-04-25 14:30:00,66.94,66.98,66.91,66.92,74030.0,63.9885,64.0268,63.9599,63.9694,74030.0
2024-04-25 14:40:00,66.92,66.96,66.89,66.91,91399.0,63.9694,64.0077,63.9407,63.9599,91399.0
2024-04-25 14:50:00,66.91,66.99,66.89,66.96,112418.0,63.9599,64.0363,63.9407,64.0077,112418.0
2024-04-25 15:00:00,66.97,67.15,66.96,67.14,82142.0,64.0172,64.1893,64.0077,64.1797,82142.0
2024-04-25 15:10:00,67.14,67.25,67.13,67.23,129742.0,64.1797,64.2849,64.1702,64.2657,129742.0
2024-04-25 15:20:00,67.23,67.24,67.17,67.2,138767.0,64.2657,64.2753,64.2084,64.2371,138767.0
2024-04-25 15:30:00,67.2,67.26,67.19,67.25,142193.0,64.2371,64.2944,64.2275,64.2849,142193.0
2024-04-25 15:40:00,67.25,67.25,67.16,67.23,229287.0,64.2849,64.2849,64.1988,64.2657,229287.0
2024-04-25 15:50:00,67.23,67.44,67.2,67.34,943465.0,64.2657,64.4665,64.2371,64.3709,943465.0
2024-04-26 09:30:00,67.21,67.25,66.75,67.1,240702.0,64.2466,64.2849,63.8069,64.1415,240702.0
2024-04-26 09:40:00,67.09,67.42,67.04,67.36,206433.0,64.1319,64.4474,64.0841,64.39,206433.0
2024-04-26 09:50:00,67.35,67.38,67.08,67.19,123320.0,64.3805,64.4091,64.1224,64.2275,123320.0
2024-04-26 10:00:00,67.16,67.41,67.1,67.19,137084.0,64.1988,64.4378,64.1415,64.2275,137084.0
2024-04-26 10:10:00,67.2,67.24,67.13,67.14,86995.0,64.2371,64.2753,64.1702,64.1797,86995.0
2024-04-26 10:20:00,67.13,67.21,67.0,67.09,123788.0,64.1702,64.2466,64.0459,64.1319,123788.0
2024-04-26 10:30:00,67.09,67.15,67.04,67.12,101466.0,64.1319,64.1893,64.0841,64.1606,101466.0
2024-04-26 10:40:00,67.11,67.11,66.94,67.04,146597.0,64.151,64.151,63.9885,64.0841,146597.0
2024-04-26 10:50:00,67.04,67.15,67.03,67.06,92014.0,64.0841,64.1893,64.0746,64.1032,92014.0
2024-04-26 11:00:00,67.06,67.1,67.0,67.03,66845.0,64.1032,64.1415,64.0459,64.0746,66845.0
2024-04-26 11:10:00,67.04,67.06,66.95,67.04,73774.0,64.0841,64.1032,63.9981,64.0841,73774.0
2024-04-26 11:20:00,67.04,67.06,66.98,67.02,85616.0,64.0841,64.1032,64.0268,64.065,85616.0
2024-04-26 11:30:00,67.02,67.03,66.95,66.98,78848.0,64.065,64.0746,63.9981,64.0268,78848.0
2024-04-26 11:40:00,66.98,67.12,66.97,67.05,158467.0,64.0268,64.1606,64.0172,64.0937,158467.0
2024-04-26 11:50:00,67.06,67.22,67.04,67.22,94651.0,64.1032,64.2562,64.0841,64.2562,94651.0
2024-04-26 12:00:00,67.22,67.29,67.2,67.29,74495.0,64.2562,64.3231,64.2371,64.3231,74495.0
2024-04-26 12:10:00,67.3,67.35,67.28,67.31,53544.0,64.3327,64.3805,64.3135,64.3422,53544.0
2024-04-26 12:20:00,67.31,67.31,67.23,67.27,73441.0,64.3422,64.3422,64.2657,64.304,73441.0
2024-04-26 12:30:00,67.27,67.3,67.23,67.25,94385.0,64.304,64.3327,64.2657,64.2849,94385.0
2024-04-26 12:40:00,67.26,67.26,67.2,67.25,47966.0,64.2944,64.2944,64.2371,64.2849,47966.0
2024-04-26 12:50:00,67.25,67.27,67.19,67.23,58055.0,64.2849,64.304,64.2275,64.2657,58055.0
2024-04-26 13:00:00,67.23,67.26,67.14,67.15,76299.0,64.2657,64.2944,64.1797,64.1893,76299.0
2024-04-26 13:10:00,67.15,67.19,67.11,67.11,86767.0,64.1893,64.2275,64.151,64.151,86767.0
2024-04-26 13:20:00,67.11,67.22,67.11,67.2,66522.0,64.151,64.2562,64.151,64.2371,66522.0
2024-04-26 13:30:00,67.19,67.23,67.18,67.21,53738.0,64.2275,64.2657,64.218,64.2466,53738.0
2024-04-26 13:40:00,67.22,67.23,67.15,67.2,66370.0,64.2562,64.2657,64.1893,64.2371,66370.0
2024-04-26 13:50:00,67.19,67.26,67.18,67.21,86133.0,64.2275,64.2944,64.218,64.2466,86133.0
2024-04-26 14:00:00,67.2,67.24,67.15,67.23,63887.0,64.2371,64.2753,64.1893,64.2657,63887.0
2024-04-26 14:10:00,67.22,67.23,67.17,67.19,53700.0,64.2562,64.2657,64.2084,64.2275,53700.0
2024-04-26 14:20:00,67.19,67.21,67.12,67.14,57619.0,64.2275,64.2466,64.1606,64.1797,57619.0
2024-04-26 14:30:00,67.13,67.14,67.06,67.11,91865.0,64.1702,64.1797,64.1032,64.151,91865.0
2024-04-26 14:40:00,67.11,67.16,67.1,67.16,79482.0,64.151,64.1988,64.1415,64.1988,79482.0
2024-04-26 14:50:00,67.17,67.25,67.15,67.23,70060.0,64.2084,64.2849,64.1893,64.2657,70060.0
2024-04-26 15:00:00,67.23,67.24,67.14,67.18,57636.0,64.2657,64.2753,64.1797,64.218,57636.0
2024-04-26 15:10:00,67.18,67.24,67.16,67.22,72813.0,64.218,64.2753,64.1988,64.2562,72813.0
2024-04-26 15:20:00,67.21,67.26,67.21,67.25,97822.0,64.2466,64.2944,64.2466,64.2849,97822.0
2024-04-26 15:30:00,67.25,67.26,67.16,67.19,124209.0,64.2849,64.2944,64.1988,64.2275,124209.0
2024-04-26 15:40:00,67.17,67.22,67.11,67.19,111617.0,64.2084,64.2562,64.151,64.2275,111617.0
2024-04-26 15:50:00,67.2,67.24,67.16,67.18,428989.0,64.2371,64.2753,64.1988,64.218,428989.0
2024-04-29 09:30:00,67.14,67.88,67.11,67.83,313491.0,64.1797,64.8871,64.151,64.8393,313491.0
2024-04-29 09:40:00,67.83,67.83,67.6,67.61,224510.0,64.8393,64.8393,64.6194,64.629,224510.0
2024-04-29 09:50:00,67.61,67.72,67.51,67.65,134131.0,64.629,64.7341,64.5334,64.6672,134131.0
2024-04-29 10:00:00,67.65,67.72,67.44,67.45,154257.0,64.6672,64.7341,64.4665,64.476,154257.0
2024-04-29 10:10:00,67.45,67.66,67.43,67.54,92024.0,64.476,64.6768,64.4569,64.5621,92024.0
2024-04-29 10:20:00,67.55,67.67,67.47,67.62,76000.0,64.5716,64.6863,64.4952,64.6386,76000.0
2024-04-29 10:30:00,67.61,67.68,67.58,67.6,85030.0,64.629,64.6959,64.6003,64.6194,85030.0
2024-04-29 10:40:00,67.61,67.66,67.52,67.55,151675.0,64.629,64.6768,64.543,64.5716,151675.0
2024-04-29 10:50:00,67.55,67.59,67.45,67.54,89135.0,64.5716,64.6099,64.476,64.5621,89135.0
2024-04-29 11:00:00,67.54,67.79,67.5,67.76,108553.0,64.5621,64.8011,64.5238,64.7724,108553.0
2024-04-29 11:10:00,67.76,67.84,67.7,67.78,131556.0,64.7724,64.8489,64.715,64.7915,131556.0
2024-04-29 11:20:00,67.79,67.81,67.67,67.68,209880.0,64.8011,64.8202,64.6863,64.6959,209880.0
2024-04-29 11:30:00,67.68,67.76,67.6,67.7,71884.0,64.6959,64.7724,64.6194,64.715,71884.0
2024-04-29 11:40:00,67.69,67.7,67.59,67.6,51685.0,64.7055,64.715,64.6099,64.6194,51685.0
2024-04-29 11:50:00,67.61,67.62,67.55,67.59,49220.0,64.629,64.6386,64.5716,64.6099,49220.0
2024-04-29 12:00:00,67.59,67.62,67.53,67.59,146937.0,64.6099,64.6386,64.5525,64.6099,146937.0
2024-04-29 12:10:00,67.6,67.66,67.5,67.53,84216.0,64.6194,64.6768,64.5238,64.5525,84216.0
2024-04-29 12:20:00,67.54,67.54,67.44,67.46,68156.0,64.5621,64.5621,64.4665,64.4856,68156.0
2024-04-29 12:30:00,67.46,67.5,67.45,67.47,59939.0,64.4856,64.5238,64.476,64.4952,59939.0
2024-04-29 12:40:00,67.48,67.48,67.41,67.46,111867.0,64.5047,64.5047,64.4378,64.4856,111867.0
2024-04-29 12:50:00,67.45,67.47,67.38,67.4,49925.0,64.476,64.4952,64.4091,64.4283,49925.0
2024-04-29 13:00:00,67.39,67.44,67.37,67.4,67083.0,64.4187,64.4665,64.3996,64.4283,67083.0
2024-04-29 13:10:00,67.4,67.4,67.29,67.31,49521.0,64.4283,64.4283,64.3231,64.3422,49521.0
2024-04-29 13:20:00,67.31,67.32,67.23,67.28,104825.0,64.3422,64.3518,64.2657,64.3135,104825.0
2024-04-29 13:30:00,67.29,67.38,67.25,67.28,135240.0,64.3231,64.4091,64.2849,64.3135,135240.0
2024-04-29 13:40:00,67.28,67.3,67.23,67.27,78917.0,64.3135,64.3327,64.2657,64.304,78917.0
2024-04-29 13:50:00,67.27,67.3,67.22,67.23,72409.0,64.304,64.3327,64.2562,64.2657,72409.0
2024-04-29 14:00:00,67.23,67.29,67.2,67.27,75760.0,64.2657,64.3231,64.2371,64.304,75760.0
2024-04-29 14:10:00,67.27,67.29,67.24,67.24,61258.0,64.304,64.3231,64.2753,64.2753,61258.0
2024-04-29 14:20:00,67.25,67.28,67.22,67.25,49092.0,64.2849,64.3135,64.2562,64.2849,49092.0
2024-04-29 14:30:00,67.24,67.25,67.14,67.18,81432.0,64.2753,64.2849,64.1797,64.218,81432.0
2024-04-29 14:40:00,67.17,67.25,67.15,67.22,67060.0,64.2084,64.2849,64.1893,64.2562,67060.0
2024-04-29 14:50:00,67.23,67.28,67.2,67.27,61704.0,64.2657,64.3135,64.2371,64.304,61704.0
2024-04-29 15:00:00,67.26,67.26,67.08,67.17,101165.0,64.2944,64.2944,64.1224,64.2084,101165.0
2024-04-29 15:10:00,67.18,67.29,67.17,67.28,75095.0,64.218,64.3231,64.2084,64.3135,75095.0
2024-04-29 15:20:00,67.28,67.29,67.14,67.17,103684.0,64.3135,64.3231,64.1797,64.2084,103684.0
2024-04-29 15:30:00,67.17,67.31,67.13,67.28,125459.0,64.2084,64.3422,64.1702,64.3135,125459.0
2024-04-29 15:40:00,67.28,67.32,67.22,67.24,177772.0,64.3135,64.3518,64.2562,64.2753,177772.0
2024-04-29 15:50:00,67.23,67.45,67.23,67.45,539193.0,64.2657,64.476,64.2657,64.476,539193.0
2024-04-30 09:30:00,67.2,67.51,66.92,67.43,201717.0,64.2371,64.5334,63.9694,64.4569,201717.0
2024-04-30 09:40:00,67.43,67.72,67.34,67.45,101378.0,64.4569,64.7341,64.3709,64.476,101378.0
2024-04-30 09:50:00,67.45,67.48,67.25,67.32,139811.0,64.476,64.5047,64.2849,64.3518,139811.0
2024-04-30 10:00:00,67.33,67.48,67.2,67.46,77529.0,64.3613,64.5047,64.2371,64.4856,77529.0
2024-04-30 10:10:00,67.47,67.62,67.45,67.57,117948.0,64.4952,64.6386,64.476,64.5908,117948.0
2024-04-30 10:20:00,67.57,67.65,67.47,67.48,194260.0,64.5908,64.6672,64.4952,64.5047,194260.0
2024-04-30 10:30:00,67.49,67.82,67.49,67.75,135026.0,64.5143,64.8297,64.5143,64.7628,135026.0
2024-04-30 10:40:00,67.74,67.89,67.7,67.72,131101.0,64.7533,64.8966,64.715,64.7341,131101.0
2024-04-30 10:50:00,67.71,67.9,67.71,67.83,101999.0,64.7246,64.9062,64.7246,64.8393,101999.0
2024-04-30 11:00:00,67.83,67.9,67.78,67.8,119791.0,64.8393,64.9062,64.7915,64.8106,119791.0
2024-04-30 11:10:00,67.8,67.86,67.6,67.62,152775.0,64.8106,64.868,64.6194,64.6386,152775.0
2024-04-30 11:20:00,67.62,67.7,67.55,67.56,80695.0,64.6386,64.715,64.5716,64.5812,80695.0
2024-04-30 11:30:00,67.57,67.71,67.51,67.56,142731.0,64.5908,64.7246,64.5334,64.5812,142731.0
2024-04-30 11:40:00,67.56,67.64,67.53,67.6,85071.0,64.5812,64.6577,64.5525,64.6194,85071.0
2024-04-30 11:50:00,67.6,67.68,67.54,67.66,156606.0,64.6194,64.6959,64.5621,64.6768,156606.0
2024-04-30 12:00:00,67.66,67.79,67.56,67.78,63529.0,64.6768,64.8011,64.5812,64.7915,63529.0
2024-04-30 12:10:00,67.78,67.85,67.73,67.79,83639.0,64.7915,64.8584,64.7437,64.8011,83639.0
2024-04-30 12:20:00,67.8,67.88,67.75,67.83,128649.0,64.8106,64.8871,64.7628,64.8393,128649.0
2024-04-30 12:30:00,67.84,67.84,67.61,67.63,128027.0,64.8489,64.8489,64.629,64.6481,128027.0
2024-04-30 12:40:00,67.63,67.66,67.55,67.56,115686.0,64.6481,64.6768,64.5716,64.5812,115686.0
2024-04-30 12:50:00,67.56,67.59,67.54,67.56,58986.0,64.5812,64.6099,64.5621,64.5812,58986.0
2024-04-30 13:00:00,67.56,67.66,67.53,67.61,66504.0,64.5812,64.6768,64.5525,64.629,66504.0
2024-04-30 13:10:00,67.61,67.62,67.54,67.56,57080.0,64.629,64.6386,64.5621,64.5812,57080.0
2024-04-30 13:20:00,67.57,67.64,67.55,67.63,67522.0,64.5908,64.6577,64.5716,64.6481,67522.0
2024-04-30 13:30:00,67.63,67.67,67.61,67.62,90741.0,64.6481,64.6863,64.629,64.6386,90741.0
2024-04-30 13:40:00,67.62,67.76,67.58,67.72,80085.0,64.6386,64.7724,64.6003,64.7341,80085.0
2024-04-30 13:50:00,67.72,67.96,67.72,67.92,156620.0,64.7341,64.9636,64.7341,64.9253,156620.0
2024-04-30 14:00:00,67.92,68.0,67.78,67.83,162494.0,64.9253,65.0018,64.7915,64.8393,162494.0
2024-04-30 14:10:00,67.82,67.93,67.8,67.89,159509.0,64.8297,64.9349,64.8106,64.8966,159509.0
2024-04-30 14:20:00,67.88,67.91,67.82,67.84,101215.0,64.8871,64.9158,64.8297,64.8489,101215.0
2024-04-30 14:30:00,67.84,68.06,67.82,68.04,174592.0,64.8489,65.0592,64.8297,65.04,174592.0
2024-04-30 14:40:00,68.05,68.19,68.02,68.16,244073.0,65.0496,65.1834,65.0209,65.1547,244073.0
2024-04-30 14:50:00,68.17,68.17,67.99,68.1,232371.0,65.1643,65.1643,64.9922,65.0974,232371.0
2024-04-30 15:00:00,68.11,68.18,68.03,68.06,161103.0,65.1069,65.1739,65.0305,65.0592,161103.0
2024-04-30 15:10:00,68.05,68.1,67.84,67.88,183108.0,65.0496,65.0974,64.8489,64.8871,183108.0
2024-04-30 15:20:00,67.88,67.95,67.86,67.89,142971.0,64.8871,64.954,64.868,64.8966,142971.0
2024-04-30 15:30:00,67.88,67.97,67.87,67.9,187031.0,64.8871,64.9731,64.8775,64.9062,187031.0
2024-04-30 15:40:00,67.9,68.07,67.89,68.02,334979.0,64.9062,65.0687,64.8966,65.0209,334979.0
2024-04-30 15:50:00,68.01,68.06,67.71,67.74,1323617.0,65.0114,65.0592,64.7246,64.7533,1323617.0
2024-05-01 09:30:00,56.0,56.78,54.04,55.47,4912618.0,53.5309,54.2765,51.6573,53.0243,4912618.0
2024-05-01 09:40:00,55.47,55.75,54.92,55.38,2836712.0,53.0243,53.2919,52.4985,52.9382,2836712.0
2024-05-01 09:50:00,55.38,55.97,55.19,55.45,2149508.0,52.9382,53.5022,52.7566,53.0051,2149508.0
2024-05-01 10:00:00,55.46,55.63,54.91,54.96,1934726.0,53.0147,53.1772,52.489,52.5367,1934726.0
2024-05-01 10:10:00,54.96,54.96,54.1,54.18,2705223.0,52.5367,52.5367,51.7147,51.7911,2705223.0
2024-05-01 10:20:00,54.18,54.57,54.0,54.47,2466107.0,51.7911,52.1639,51.6191,52.0684,2466107.0
2024-05-01 10:30:00,54.48,54.68,54.29,54.65,1597524.0,52.0779,52.2691,51.8963,52.2404,1597524.0
2024-05-01 10:40:00,54.65,54.82,54.45,54.67,1618834.0,52.2404,52.4029,52.0492,52.2595,1618834.0
2024-05-01 10:50:00,54.67,54.67,54.33,54.48,1115568.0,52.2595,52.2595,51.9345,52.0779,1115568.0
2024-05-01 11:00:00,54.48,55.53,54.47,55.26,2161957.0,52.0779,53.0816,52.0684,52.8235,2161957.0
2024-05-01 11:10:00,55.26,55.76,55.26,55.5,1076399.0,52.8235,53.3015,52.8235,53.0529,1076399.0
2024-05-01 11:20:00,55.51,55.85,55.29,55.83,978779.0,53.0625,53.3875,52.8522,53.3684,978779.0
2024-05-01 11:30:00,55.83,56.08,55.71,55.9,1266161.0,53.3684,53.6074,53.2537,53.4353,1266161.0
2024-05-01 11:40:00,55.88,56.2,55.81,55.99,1117534.0,53.4162,53.7221,53.3493,53.5213,1117534.0
2024-05-01 11:50:00,56.0,56.21,55.89,56.04,1128443.0,53.5309,53.7316,53.4257,53.5691,1128443.0
2024-05-01 12:00:00,56.04,56.37,55.95,56.22,1065261.0,53.5691,53.8846,53.4831,53.7412,1065261.0
2024-05-01 12:10:00,56.22,56.6,56.21,56.32,1342073.0,53.7412,54.1044,53.7316,53.8368,1342073.0
2024-05-01 12:20:00,56.32,56.41,56.08,56.17,988552.0,53.8368,53.9228,53.6074,53.6934,988552.0
2024-05-01 12:30:00,56.16,56.51,56.1,56.38,918582.0,53.6838,54.0184,53.6265,53.8941,918582.0
2024-05-01 12:40:00,56.38,56.57,56.28,56.57,586200.0,53.8941,54.0758,53.7985,54.0758,586200.0
2024-05-01 12:50:00,56.57,56.6,56.26,56.59,593127.0,54.0758,54.1044,53.7794,54.0949,593127.0
2024-05-01 13:00:00,56.59,56.89,56.55,56.61,872016.0,54.0949,54.3817,54.0566,54.114,872016.0
2024-05-01 13:10:00,56.61,56.74,56.56,56.71,942553.0,54.114,54.2383,54.0662,54.2096,942553.0
2024-05-01 13:20:00,56.71,56.84,56.61,56.75,982367.0,54.2096,54.3339,54.114,54.2478,982367.0
2024-05-01 13:30:00,56.75,56.87,56.49,56.81,816847.0,54.2478,54.3625,53.9993,54.3052,816847.0
2024-05-01 13:40:00,56.82,56.82,56.18,56.2,971993.0,54.3147,54.3147,53.703,53.7221,971993.0
2024-05-01 13:50:00,56.2,56.25,55.8,55.91,870987.0,53.7221,53.7699,53.3397,53.4449,870987.0
2024-05-01 14:00:00,55.9,55.97,55.63,55.87,880602.0,53.4353,53.5022,53.1772,53.4066,880602.0
2024-05-01 14:10:00,55.87,55.94,55.51,55.56,696769.0,53.4066,53.4735,53.0625,53.1103,696769.0
2024-05-01 14:20:00,55.56,55.76,55.31,55.52,1099252.0,53.1103,53.3015,52.8713,53.0721,1099252.0
2024-05-01 14:30:00,55.49,55.66,55.18,55.52,840860.0,53.0434,53.2059,52.747,53.0721,840860.0
2024-05-01 14:40:00,55.52,56.34,55.5,56.15,1124902.0,53.0721,53.8559,53.0529,53.6743,1124902.0
2024-05-01 14:50:00,56.15,56.19,55.95,56.05,866169.0,53.6743,53.7125,53.4831,53.5787,866169.0
2024-05-01 15:00:00,56.06,56.29,55.84,56.07,831478.0,53.5882,53.8081,53.3779,53.5978,831478.0
2024-05-01 15:10:00,56.08,56.15,55.76,56.04,777949.0,53.6074,53.6743,53.3015,53.5691,777949.0
2024-05-01 15:20:00,56.03,56.35,55.94,56.27,737722.0,53.5596,53.8655,53.4735,53.789,737722.0
2024-05-01 15:30:00,56.28,56.7,56.22,56.37,1091998.0,53.7985,54.2,53.7412,53.8846,1091998.0
2024-05-01 15:40:00,56.36,56.54,56.25,56.33,1047821.0,53.875,54.0471,53.7699,53.8463,1047821.0
2024-05-01 15:50:00,56.33,56.37,56.03,56.31,2506125.0,53.8463,53.8846,53.5596,53.8272,2506125.0
2024-05-02 09:30:00,56.39,56.74,54.61,54.95,2103137.0,53.9037,54.2383,52.2022,52.5272,2103137.0
2024-05-02 09:40:00,54.94,55.16,54.51,54.95,1181512.0,52.5176,52.7279,52.1066,52.5272,1181512.0
2024-05-02 09:50:00,54.95,55.07,54.5,54.54,1002020.0,52.5272,52.6419,52.097,52.1353,1002020.0
2024-05-02 10:00:00,54.54,54.7,54.38,54.53,990490.0,52.1353,52.2882,51.9823,52.1257,990490.0
2024-05-02 10:10:00,54.53,54.53,54.07,54.28,1101633.0,52.1257,52.1257,51.686,51.8867,1101633.0
2024-05-02 10:20:00,54.27,54.33,53.8,53.84,1873208.0,51.8772,51.9345,51.4279,51.4661,1873208.0
2024-05-02 10:30:00,53.83,54.24,53.71,53.98,1158566.0,51.4566,51.8485,51.3419,51.6,1158566.0
2024-05-02 10:40:00,53.99,54.11,53.86,53.9,991874.0,51.6095,51.7242,51.4852,51.5235,991874.0
2024-05-02 10:50:00,53.89,54.0,53.81,53.89,890089.0,51.5139,51.6191,51.4375,51.5139,890089.0
2024-05-02 11:00:00,53.89,53.95,53.7,53.91,972690.0,51.5139,51.5713,51.3323,51.533,972690.0
2024-05-02 11:10:00,53.91,54.18,53.9,54.14,831223.0,51.533,51.7911,51.5235,51.7529,831223.0
2024-05-02 11:20:00,54.14,54.19,53.95,54.09,821078.0,51.7529,51.8007,51.5713,51.7051,821078.0
2024-05-02 11:30:00,54.09,54.35,54.01,54.28,852455.0,51.7051,51.9536,51.6286,51.8867,852455.0
2024-05-02 11:40:00,54.29,54.42,54.2,54.33,636897.0,51.8963,52.0206,51.8103,51.9345,636897.0
2024-05-02 11:50:00,54.33,54.44,54.28,54.4,477745.0,51.9345,52.0397,51.8867,52.0014,477745.0
2024-05-02 12:00:00,54.4,54.53,54.36,54.49,628854.0,52.0014,52.1257,51.9632,52.0875,628854.0
2024-05-02 12:10:00,54.5,54.57,54.42,54.49,518867.0,52.097,52.1639,52.0206,52.0875,518867.0
2024-05-02 12:20:00,54.49,54.63,54.43,54.52,403356.0,52.0875,52.2213,52.0301,52.1161,403356.0
2024-05-02 12:30:00,54.52,54.55,54.34,54.41,344398.0,52.1161,52.1448,51.9441,52.011,344398.0
2024-05-02 12:40:00,54.41,54.57,54.4,54.5,389266.0,52.011,52.1639,52.0014,52.097,389266.0
2024-05-02 12:50:00,54.51,54.55,54.31,54.36,482585.0,52.1066,52.1448,51.9154,51.9632,482585.0
2024-05-02 13:00:00,54.36,54.45,54.3,54.39,479263.0,51.9632,52.0492,51.9058,51.9919,479263.0
2024-05-02 13:10:00,54.39,54.39,54.24,54.35,565845.0,51.9919,51.9919,51.8485,51.9536,565845.0
2024-05-02 13:20:00,54.34,54.42,54.25,54.39,362822.0,51.9441,52.0206,51.8581,51.9919,362822.0
2024-05-02 13:30:00,54.39,54.64,54.35,54.64,418418.0,51.9919,52.2309,51.9536,52.2309,418418.0
2024-05-02 13:40:00,54.64,54.84,54.48,54.84,744242.0,52.2309,52.422,52.0779,52.422,744242.0
2024-05-02 13:50:00,54.84,54.96,54.72,54.91,745725.0,52.422,52.5367,52.3073,52.489,745725.0
2024-05-02 14:00:00,54.91,54.93,54.72,54.84,470197.0,52.489,52.5081,52.3073,52.422,470197.0
2024-05-02 14:10:00,54.85,54.94,54.74,54.82,562010.0,52.4316,52.5176,52.3264,52.4029,562010.0
2024-05-02 14:20:00,54.83,54.9,54.69,54.8,676310.0,52.4125,52.4794,52.2787,52.3838,676310.0
2024-05-02 14:30:00,54.8,54.96,54.74,54.95,471918.0,52.3838,52.5367,52.3264,52.5272,471918.0
2024-05-02 14:40:00,54.95,55.08,54.88,54.91,453350.0,52.5272,52.6515,52.4603,52.489,453350.0
2024-05-02 14:50:00,54.91,55.1,54.82,54.93,481265.0,52.489,52.6706,52.4029,52.5081,481265.0
2024-05-02 15:00:00,54.93,54.97,54.83,54.91,433868.0,52.5081,52.5463,52.4125,52.489,433868.0
2024-05-02 15:10:00,54.92,55.03,54.89,54.96,448754.0,52.4985,52.6037,52.4698,52.5367,448754.0
2024-05-02 15:20:00,54.97,55.01,54.87,54.92,524450.0,52.5463,52.5845,52.4507,52.4985,524450.0
2024-05-02 15:30:00,54.91,55.12,54.9,55.1,583661.0,52.489,52.6897,52.4794,52.6706,583661.0
2024-05-02 15:40:00,55.1,55.1,54.89,54.95,744557.0,52.6706,52.6706,52.4698,52.5272,744557.0
2024-05-02 15:50:00,54.95,55.19,54.89,55.14,2043007.0,52.5272,52.7566,52.4698,52.7088,2043007.0
2024-05-03 09:30:00,55.22,55.51,55.04,55.23,741650.0,52.7853,53.0625,52.6132,52.7948,741650.0
2024-05-03 09:40:00,55.24,55.55,55.09,55.12,552823.0,52.8044,53.1007,52.661,52.6897,552823.0
2024-05-03 09:50:00,55.15,55.3,55.02,55.06,675319.0,52.7184,52.8618,52.5941,52.6323,675319.0
2024-05-03 10:00:00,55.08,55.14,54.96,55.12,674143.0,52.6515,52.7088,52.5367,52.6897,674143.0
2024-05-03 10:10:00,55.11,55.27,54.98,55.2,525153.0,52.6801,52.8331,52.5559,52.7662,525153.0
2024-05-03 10:20:00,55.2,55.39,55.1,55.16,487890.0,52.7662,52.9478,52.6706,52.7279,487890.0
2024-05-03 10:30:00,55.15,55.23,55.01,55.09,430248.0,52.7184,52.7948,52.5845,52.661,430248.0
2024-05-03 10:40:00,55.09,55.21,55.02,55.16,267713.0,52.661,52.7757,52.5941,52.7279,267713.0
2024-05-03 10:50:00,55.16,55.18,55.02,55.11,428770.0,52.7279,52.747,52.5941,52.6801,428770.0
2024-05-03 11:00:00,55.11,55.38,55.09,55.38,619404.0,52.6801,52.9382,52.661,52.9382,619404.0
2024-05-03 11:10:00,55.39,55.42,55.26,55.31,435072.0,52.9478,52.9765,52.8235,52.8713,435072.0
2024-05-03 11:20:00,55.3,55.52,55.3,55.39,491235.0,52.8618,53.0721,52.8618,52.9478,491235.0
2024-05-03 11:30:00,55.4,55.44,55.27,55.32,418700.0,52.9573,52.9956,52.8331,52.8809,418700.0
2024-05-03 11:40:00,55.32,55.33,55.13,55.24,349921.0,52.8809,52.8904,52.6993,52.8044,349921.0
2024-05-03 11:50:00,55.24,55.42,55.23,55.4,504410.0,52.8044,52.9765,52.7948,52.9573,504410.0
2024-05-03 12:00:00,55.4,55.69,55.39,55.68,738864.0,52.9573,53.2346,52.9478,53.225,738864.0
2024-05-03 12:10:00,55.69,55.76,55.59,55.66,380877.0,53.2346,53.3015,53.139,53.2059,380877.0
2024-05-03 12:20:00,55.68,55.84,55.64,55.67,571352.0,53.225,53.3779,53.1868,53.2154,571352.0
2024-05-03 12:30:00,55.67,55.8,55.61,55.76,281759.0,53.2154,53.3397,53.1581,53.3015,281759.0
2024-05-03 12:40:00,55.77,55.8,55.68,55.74,195248.0,53.311,53.3397,53.225,53.2824,195248.0
2024-05-03 12:50:00,55.73,55.88,55.72,55.86,250485.0,53.2728,53.4162,53.2632,53.3971,250485.0
2024-05-03 13:00:00,55.87,55.88,55.68,55.82,195952.0,53.4066,53.4162,53.225,53.3588,195952.0
2024-05-03 13:10:00,55.82,55.88,55.73,55.8,254899.0,53.3588,53.4162,53.2728,53.3397,254899.0
2024-05-03 13:20:00,55.81,55.9,55.76,55.83,260050.0,53.3493,53.4353,53.3015,53.3684,260050.0
2024-05-03 13:30:00,55.82,56.08,55.75,56.08,521463.0,53.3588,53.6074,53.2919,53.6074,521463.0
2024-05-03 13:40:00,56.08,56.29,56.07,56.28,685627.0,53.6074,53.8081,53.5978,53.7985,685627.0
2024-05-03 13:50:00,56.27,56.37,56.19,56.19,457024.0,53.789,53.8846,53.7125,53.7125,457024.0
2024-05-03 14:00:00,56.2,56.26,56.1,56.23,302611.0,53.7221,53.7794,53.6265,53.7508,302611.0
2024-05-03 14:10:00,56.22,56.22,56.12,56.17,242365.0,53.7412,53.7412,53.6456,53.6934,242365.0
2024-05-03 14:20:00,56.15,56.21,56.07,56.12,250305.0,53.6743,53.7316,53.5978,53.6456,250305.0
2024-05-03 14:30:00,56.11,56.14,56.04,56.07,229751.0,53.636,53.6647,53.5691,53.5978,229751.0
2024-05-03 14:40:00,56.08,56.24,56.07,56.16,291350.0,53.6074,53.7603,53.5978,53.6838,291350.0
2024-05-03 14:50:00,56.16,56.28,56.1,56.22,298616.0,53.6838,53.7985,53.6265,53.7412,298616.0
2024-05-03 15:00:00,56.22,56.35,56.19,56.35,307824.0,53.7412,53.8655,53.7125,53.8655,307824.0
2024-05-03 15:10:00,56.35,56.43,56.31,56.37,328670.0,53.8655,53.9419,53.8272,53.8846,328670.0
2024-05-03 15:20:00,56.37,56.39,56.26,56.26,362714.0,53.8846,53.9037,53.7794,53.7794,362714.0
2024-05-03 15:30:00,56.27,56.31,56.06,56.21,543652.0,53.789,53.8272,53.5882,53.7316,543652.0
2024-05-03 15:40:00,56.21,56.26,56.05,56.05,651574.0,53.7316,53.7794,53.5787,53.5787,651574.0
2024-05-03 15:50:00,56.06,56.11,55.89,55.9,1780617.0,53.5882,53.636,53.4257,53.4353,1780617.0
2024-05-06 09:30:00,55.99,56.27,55.65,55.72,579890.0,53.5213,53.789,53.1963,53.2632,579890.0
2024-05-06 09:40:00,55.72,55.83,55.4,55.68,395326.0,53.2632,53.3684,52.9573,53.225,395326.0
2024-05-06 09:50:00,55.67,55.67,55.41,55.46,315946.0,53.2154,53.2154,52.9669,53.0147,315946.0
2024-05-06 10:00:00,55.46,55.59,55.39,55.44,531110.0,53.0147,53.139,52.9478,52.9956,531110.0
2024-05-06 10:10:00,55.45,55.51,55.41,55.48,221645.0,53.0051,53.0625,52.9669,53.0338,221645.0
2024-05-06 10:20:00,55.47,55.51,55.33,55.47,285134.0,53.0243,53.0625,52.8904,53.0243,285134.0
2024-05-06 10:30:00,55.46,55.74,55.46,55.63,460877.0,53.0147,53.2824,53.0147,53.1772,460877.0
2024-05-06 10:40:00,55.63,55.76,55.55,55.62,259087.0,53.1772,53.3015,53.1007,53.1676,259087.0
2024-05-06 10:50:00,55.61,55.82,55.58,55.68,251545.0,53.1581,53.3588,53.1294,53.225,251545.0
2024-05-06 11:00:00,55.68,55.73,55.54,55.6,212867.0,53.225,53.2728,53.0912,53.1485,212867.0
2024-05-06 11:10:00,55.59,55.61,55.49,55.54,182515.0,53.139,53.1581,53.0434,53.0912,182515.0
2024-05-06 11:20:00,55.54,55.57,55.47,55.5,160754.0,53.0912,53.1199,53.0243,53.0529,160754.0
2024-05-06 11:30:00,55.5,55.61,55.5,55.52,142727.0,53.0529,53.1581,53.0529,53.0721,142727.0
2024-05-06 11:40:00,55.53,55.54,55.37,55.39,364931.0,53.0816,53.0912,52.9287,52.9478,364931.0
2024-05-06 11:50:00,55.4,55.5,55.35,55.47,204713.0,52.9573,53.0529,52.9096,53.0243,204713.0
2024-05-06 12:00:00,55.47,55.65,55.46,55.6,165512.0,53.0243,53.1963,53.0147,53.1485,165512.0
2024-05-06 12:10:00,55.6,55.61,55.41,55.41,321817.0,53.1485,53.1581,52.9669,52.9669,321817.0
2024-05-06 12:20:00,55.41,55.45,55.32,55.41,235803.0,52.9669,53.0051,52.8809,52.9669,235803.0
2024-05-06 12:30:00,55.41,55.45,55.37,55.43,148872.0,52.9669,53.0051,52.9287,52.986,148872.0
2024-05-06 12:40:00,55.43,55.54,55.42,55.52,130829.0,52.986,53.0912,52.9765,53.0721,130829.0
2024-05-06 12:50:00,55.53,55.53,55.41,55.47,202978.0,53.0816,53.0816,52.9669,53.0243,202978.0
2024-05-06 13:00:00,55.47,55.53,55.44,55.52,150174.0,53.0243,53.0816,52.9956,53.0721,150174.0
2024-05-06 13:10:00,55.52,55.54,55.47,55.51,279614.0,53.0721,53.0912,53.0243,53.0625,279614.0
2024-05-06 13:20:00,55.52,55.58,55.48,55.58,338144.0,53.0721,53.1294,53.0338,53.1294,338144.0
2024-05-06 13:30:00,55.58,55.59,55.34,55.45,404760.0,53.1294,53.139,52.9,53.0051,404760.0
2024-05-06 13:40:00,55.45,55.5,55.36,55.44,178524.0,53.0051,53.0529,52.9191,52.9956,178524.0
2024-05-06 13:50:00,55.45,55.51,55.41,55.49,183567.0,53.0051,53.0625,52.9669,53.0434,183567.0
2024-05-06 14:00:00,55.5,55.61,55.48,55.59,188489.0,53.0529,53.1581,53.0338,53.139,188489.0
2024-05-06 14:10:00,55.58,55.68,55.58,55.59,259436.0,53.1294,53.225,53.1294,53.139,259436.0
2024-05-06 14:20:00,55.59,55.72,55.58,55.72,216797.0,53.139,53.2632,53.1294,53.2632,216797.0
2024-05-06 14:30:00,55.73,55.82,55.69,55.75,216381.0,53.2728,53.3588,53.2346,53.2919,216381.0
2024-05-06 14:40:00,55.75,55.8,55.71,55.75,226659.0,53.2919,53.3397,53.2537,53.2919,226659.0
2024-05-06 14:50:00,55.74,55.78,55.65,55.78,249714.0,53.2824,53.3206,53.1963,53.3206,249714.0
2024-05-06 15:00:00,55.78,55.89,55.72,55.86,340054.0,53.3206,53.4257,53.2632,53.3971,340054.0
2024-05-06 15:10:00,55.86,55.94,55.82,55.87,323120.0,53.3971,53.4735,53.3588,53.4066,323120.0
2024-05-06 15:20:00,55.88,55.91,55.8,55.85,369041.0,53.4162,53.4449,53.3397,53.3875,369041.0
2024-05-06 15:30:00,55.85,55.88,55.75,55.8,328330.0,53.3875,53.4162,53.2919,53.3397,328330.0
2024-05-06 15:40:00,55.8,55.84,55.74,55.84,449824.0,53.3397,53.3779,53.2824,53.3779,449824.0
2024-05-06 15:50:00,55.84,55.97,55.78,55.97,1158534.0,53.3779,53.5022,53.3206,53.5022,1158534.0
2024-05-07 09:30:00,55.6,55.94,55.58,55.84,720439.0,53.1485,53.4735,53.1294,53.3779,720439.0
2024-05-07 09:40:00,55.83,56.21,55.83,56.14,366636.0,53.3684,53.7316,53.3684,53.6647,366636.0
2024-05-07 09:50:00,56.14,56.22,56.06,56.1,329337.0,53.6647,53.7412,53.5882,53.6265,329337.0
2024-05-07 10:00:00,56.12,56.59,56.11,56.48,588491.0,53.6456,54.0949,53.636,53.9897,588491.0
2024-05-07 10:10:00,56.47,56.47,56.25,56.26,227873.0,53.9802,53.9802,53.7699,53.7794,227873.0
2024-05-07 10:20:00,56.26,56.36,56.19,56.36,229895.0,53.7794,53.875,53.7125,53.875,229895.0
2024-05-07 10:30:00,56.35,56.68,56.34,56.58,397477.0,53.8655,54.1809,53.8559,54.0853,397477.0
2024-05-07 10:40:00,56.59,56.76,56.55,56.61,497265.0,54.0949,54.2574,54.0566,54.114,497265.0
2024-05-07 10:50:00,56.61,56.93,56.6,56.73,456242.0,54.114,54.4199,54.1044,54.2287,456242.0
2024-05-07 11:00:00,56.73,56.86,56.65,56.8,293189.0,54.2287,54.353,54.1522,54.2956,293189.0
2024-05-07 11:10:00,56.8,57.07,56.78,56.92,419957.0,54.2956,54.5537,54.2765,54.4103,419957.0
2024-05-07 11:20:00,56.92,57.09,56.89,57.02,242409.0,54.4103,54.5728,54.3817,54.5059,242409.0
2024-05-07 11:30:00,57.02,57.05,56.72,56.75,363809.0,54.5059,54.5346,54.2191,54.2478,363809.0
2024-05-07 11:40:00,56.76,56.79,56.54,56.56,199486.0,54.2574,54.2861,54.0471,54.0662,199486.0
2024-05-07 11:50:00,56.56,56.58,56.36,56.38,222585.0,54.0662,54.0853,53.875,53.8941,222585.0
2024-05-07 12:00:00,56.37,56.42,56.31,56.32,184846.0,53.8846,53.9324,53.8272,53.8368,184846.0
2024-05-07 12:10:00,56.32,56.47,56.27,56.36,158848.0,53.8368,53.9802,53.789,53.875,158848.0
2024-05-07 12:20:00,56.36,56.39,56.24,56.29,201598.0,53.875,53.9037,53.7603,53.8081,201598.0
2024-05-07 12:30:00,56.28,56.42,56.26,56.32,311628.0,53.7985,53.9324,53.7794,53.8368,311628.0
2024-05-07 12:40:00,56.31,56.37,56.13,56.15,184751.0,53.8272,53.8846,53.6552,53.6743,184751.0
2024-05-07 12:50:00,56.15,56.25,56.09,56.25,204750.0,53.6743,53.7699,53.6169,53.7699,204750.0
2024-05-07 13:00:00,56.25,56.32,56.14,56.14,157001.0,53.7699,53.8368,53.6647,53.6647,157001.0
2024-05-07 13:10:00,56.15,56.25,56.11,56.23,140868.0,53.6743,53.7699,53.636,53.7508,140868.0
2024-05-07 13:20:00,56.23,56.26,56.17,56.24,124250.0,53.7508,53.7794,53.6934,53.7603,124250.0
2024-05-07 13:30:00,56.23,56.26,56.14,56.2,128204.0,53.7508,53.7794,53.6647,53.7221,128204.0
2024-05-07 13:40:00,56.2,56.32,56.17,56.25,247668.0,53.7221,53.8368,53.6934,53.7699,247668.0
2024-05-07 13:50:00,56.25,56.35,56.24,56.29,131656.0,53.7699,53.8655,53.7603,53.8081,131656.0
2024-05-07 14:00:00,56.28,56.29,56.18,56.25,129311.0,53.7985,53.8081,53.703,53.7699,129311.0
2024-05-07 14:10:00,56.24,56.28,56.11,56.18,238808.0,53.7603,53.7985,53.636,53.703,238808.0
2024-05-07 14:20:00,56.18,56.29,56.17,56.26,142986.0,53.703,53.8081,53.6934,53.7794,142986.0
2024-05-07 14:30:00,56.25,56.29,56.08,56.1,422503.0,53.7699,53.8081,53.6074,53.6265,422503.0
2024-05-07 14:40:00,56.1,56.21,56.05,56.1,446077.0,53.6265,53.7316,53.5787,53.6265,446077.0
2024-05-07 14:50:00,56.1,56.11,55.89,55.94,312054.0,53.6265,53.636,53.4257,53.4735,312054.0
2024-05-07 15:00:00,55.94,55.95,55.76,55.77,347833.0,53.4735,53.4831,53.3015,53.311,347833.0
2024-05-07 15:10:00,55.76,55.9,55.74,55.85,377700.0,53.3015,53.4353,53.2824,53.3875,377700.0
2024-05-07 15:20:00,55.85,55.94,55.77,55.92,408237.0,53.3875,53.4735,53.311,53.4544,408237.0
2024-05-07 15:30:00,55.93,56.08,55.88,56.07,411412.0,53.464,53.6074,53.4162,53.5978,411412.0
2024-05-07 15:40:00,56.08,56.12,55.99,56.01,460692.0,53.6074,53.6456,53.5213,53.5405,460692.0
2024-05-07 15:50:00,56.0,56.01,55.73,55.74,1963804.0,53.5309,53.5405,53.2728,53.2824,1963804.0
2024-05-08 09:30:00,55.79,56.06,55.4,55.43,488860.0,53.3302,53.5882,52.9573,52.986,488860.0
2024-05-08 09:40:00,55.44,55.55,55.22,55.25,508107.0,52.9956,53.1007,52.7853,52.814,508107.0
2024-05-08 09:50:00,55.24,55.29,55.08,55.19,650108.0,52.8044,52.8522,52.6515,52.7566,650108.0
2024-05-08 10:00:00,55.19,55.22,54.95,55.03,574276.0,52.7566,52.7853,52.5272,52.6037,574276.0
2024-05-08 10:10:00,55.03,55.06,54.94,54.97,290482.0,52.6037,52.6323,52.5176,52.5463,290482.0
2024-05-08 10:20:00,54.97,54.97,54.68,54.71,382683.0,52.5463,52.5463,52.2691,52.2978,382683.0
2024-05-08 10:30:00,54.71,55.17,54.7,55.17,297498.0,52.2978,52.7375,52.2882,52.7375,297498.0
2024-05-08 10:40:00,55.17,55.23,55.0,55.03,199385.0,52.7375,52.7948,52.575,52.6037,199385.0
2024-05-08 10:50:00,55.03,55.19,54.92,55.17,338312.0,52.6037,52.7566,52.4985,52.7375,338312.0
2024-05-08 11:00:00,55.19,55.21,55.12,55.16,177617.0,52.7566,52.7757,52.6897,52.7279,177617.0
2024-05-08 11:10:00,55.16,55.3,55.13,55.21,270723.0,52.7279,52.8618,52.6993,52.7757,270723.0
2024-05-08 11:20:00,55.21,55.31,55.18,55.23,260971.0,52.7757,52.8713,52.747,52.7948,260971.0
2024-05-08 11:30:00,55.23,55.27,55.19,55.23,178647.0,52.7948,52.8331,52.7566,52.7948,178647.0
2024-05-08 11:40:00,55.23,55.23,55.16,55.21,139302.0,52.7948,52.7948,52.7279,52.7757,139302.0
2024-05-08 11:50:00,55.21,55.23,55.12,55.17,145228.0,52.7757,52.7948,52.6897,52.7375,145228.0
2024-05-08 12:00:00,55.18,55.21,55.15,55.19,132340.0,52.747,52.7757,52.7184,52.7566,132340.0
2024-05-08 12:10:00,55.19,55.23,55.13,55.22,137120.0,52.7566,52.7948,52.6993,52.7853,137120.0
2024-05-08 12:20:00,55.22,55.34,55.19,55.2,171177.0,52.7853,52.9,52.7566,52.7662,171177.0
2024-05-08 12:30:00,55.2,55.2,55.05,55.1,181970.0,52.7662,52.7662,52.6228,52.6706,181970.0
2024-05-08 12:40:00,55.1,55.28,55.1,55.18,229240.0,52.6706,52.8426,52.6706,52.747,229240.0
2024-05-08 12:50:00,55.18,55.18,55.07,55.16,137308.0,52.747,52.747,52.6419,52.7279,137308.0
2024-05-08 13:00:00,55.16,55.18,55.07,55.1,198911.0,52.7279,52.747,52.6419,52.6706,198911.0
2024-05-08 13:10:00,55.1,55.15,55.02,55.15,245847.0,52.6706,52.7184,52.5941,52.7184,245847.0
2024-05-08 13:20:00,55.15,55.16,55.08,55.11,126489.0,52.7184,52.7279,52.6515,52.6801,126489.0
2024-05-08 13:30:00,55.11,55.3,55.08,55.29,199000.0,52.6801,52.8618,52.6515,52.8522,199000.0
2024-05-08 13:40:00,55.29,55.32,55.24,55.27,150812.0,52.8522,52.8809,52.8044,52.8331,150812.0
2024-05-08 13:50:00,55.27,55.32,55.21,55.24,144218.0,52.8331,52.8809,52.7757,52.8044,144218.0
2024-05-08 14:00:00,55.25,55.26,55.21,55.26,86252.0,52.814,52.8235,52.7757,52.8235,86252.0
2024-05-08 14:10:00,55.26,55.27,55.17,55.21,115057.0,52.8235,52.8331,52.7375,52.7757,115057.0
2024-05-08 14:20:00,55.21,55.33,55.18,55.32,99973.0,52.7757,52.8904,52.747,52.8809,99973.0
2024-05-08 14:30:00,55.31,55.39,55.28,55.34,157485.0,52.8713,52.9478,52.8426,52.9,157485.0
2024-05-08 14:40:00,55.34,55.4,55.3,55.34,153093.0,52.9,52.9573,52.8618,52.9,153093.0
2024-05-08 14:50:00,55.35,55.35,55.2,55.23,193223.0,52.9096,52.9096,52.7662,52.7948,193223.0
2024-05-08 15:00:00,55.23,55.24,55.09,55.21,274432.0,52.7948,52.8044,52.661,52.7757,274432.0
2024-05-08 15:10:00,55.21,55.23,55.15,55.16,198469.0,52.7757,52.7948,52.7184,52.7279,198469.0
2024-05-08 15:20:00,55.16,55.18,55.11,55.17,153037.0,52.7279,52.747,52.6801,52.7375,153037.0
2024-05-08 15:30:00,55.17,55.2,55.07,55.09,315694.0,52.7375,52.7662,52.6419,52.661,315694.0
2024-05-08 15:40:00,55.09,55.14,55.04,55.07,260138.0,52.661,52.7088,52.6132,52.6419,260138.0
2024-05-08 15:50:00,55.07,55.07,54.89,54.93,1387835.0,52.6419,52.6419,52.4698,52.5081,1387835.0
2024-05-09 09:30:00,54.9,54.99,54.72,54.99,265702.0,52.4794,52.5654,52.3073,52.5654,265702.0
2024-05-09 09:40:00,54.99,55.17,54.96,55.16,153083.0,52.5654,52.7375,52.5367,52.7279,153083.0
2024-05-09 09:50:00,55.16,55.19,54.97,55.01,130599.0,52.7279,52.7566,52.5463,52.5845,130599.0
2024-05-09 10:00:00,55.0,55.09,54.95,55.08,103125.0,52.575,52.661,52.5272,52.6515,103125.0
2024-05-09 10:10:00,55.09,55.2,54.93,54.94,243724.0,52.661,52.7662,52.5081,52.5176,243724.0
2024-05-09 10:20:00,54.94,55.14,54.94,55.03,225204.0,52.5176,52.7088,52.5176,52.6037,225204.0
2024-05-09 10:30:00,55.03,55.15,54.93,55.14,310788.0,52.6037,52.7184,52.5081,52.7088,310788.0
2024-05-09 10:40:00,55.14,55.2,55.12,55.18,149602.0,52.7088,52.7662,52.6897,52.747,149602.0
2024-05-09 10:50:00,55.18,55.21,55.08,55.16,131454.0,52.747,52.7757,52.6515,52.7279,131454.0
2024-05-09 11:00:00,55.16,55.3,55.13,55.27,183017.0,52.7279,52.8618,52.6993,52.8331,183017.0
2024-05-09 11:10:00,55.27,55.34,55.25,55.32,251619.0,52.8331,52.9,52.814,52.8809,251619.0
2024-05-09 11:20:00,55.32,55.33,55.2,55.24,119555.0,52.8809,52.8904,52.7662,52.8044,119555.0
2024-05-09 11:30:00,55.23,55.24,55.1,55.11,90750.0,52.7948,52.8044,52.6706,52.6801,90750.0
2024-05-09 11:40:00,55.11,55.13,55.04,55.05,122989.0,52.6801,52.6993,52.6132,52.6228,122989.0
2024-05-09 11:50:00,55.05,55.07,54.99,55.0,157404.0,52.6228,52.6419,52.5654,52.575,157404.0
2024-05-09 12:00:00,55.0,55.06,54.97,55.01,183661.0,52.575,52.6323,52.5463,52.5845,183661.0
2024-05-09 12:10:00,55.0,55.06,54.99,55.02,127421.0,52.575,52.6323,52.5654,52.5941,127421.0
2024-05-09 12:20:00,55.01,55.02,55.0,55.01,94286.0,52.5845,52.5941,52.575,52.5845,94286.0
2024-05-09 12:30:00,55.0,55.09,54.98,55.05,219522.0,52.575,52.661,52.5559,52.6228,219522.0
2024-05-09 12:40:00,55.05,55.23,55.04,55.21,149736.0,52.6228,52.7948,52.6132,52.7757,149736.0
2024-05-09 12:50:00,55.22,55.29,55.19,55.22,133766.0,52.7853,52.8522,52.7566,52.7853,133766.0
2024-05-09 13:00:00,55.22,55.23,55.16,55.23,203216.0,52.7853,52.7948,52.7279,52.7948,203216.0
2024-05-09 13:10:00,55.23,55.36,55.23,55.3,234084.0,52.7948,52.9191,52.7948,52.8618,234084.0
2024-05-09 13:20:00,55.3,55.44,55.28,55.37,209022.0,52.8618,52.9956,52.8426,52.9287,209022.0
2024-05-09 13:30:00,55.38,55.4,55.24,55.28,157091.0,52.9382,52.9573,52.8044,52.8426,157091.0
2024-05-09 13:40:00,55.28,55.44,55.26,55.44,176664.0,52.8426,52.9956,52.8235,52.9956,176664.0
2024-05-09 13:50:00,55.43,55.49,55.39,55.44,137602.0,52.986,53.0434,52.9478,52.9956,137602.0
2024-05-09 14:00:00,55.43,55.47,55.4,55.45,108500.0,52.986,53.0243,52.9573,53.0051,108500.0
2024-05-09 14:10:00,55.45,55.45,55.33,55.37,131583.0,53.0051,53.0051,52.8904,52.9287,131583.0
2024-05-09 14:20:00,55.36,55.4,55.31,55.37,151917.0,52.9191,52.9573,52.8713,52.9287,151917.0
2024-05-09 14:30:00,55.37,55.39,55.31,55.37,164444.0,52.9287,52.9478,52.8713,52.9287,164444.0
2024-05-09 14:40:00,55.37,55.38,55.3,55.33,133736.0,52.9287,52.9382,52.8618,52.8904,133736.0
2024-05-09 14:50:00,55.34,55.36,55.27,55.34,155772.0,52.9,52.9191,52.8331,52.9,155772.0
2024-05-09 15:00:00,55.34,55.41,55.32,55.39,157097.0,52.9,52.9669,52.8809,52.9478,157097.0
2024-05-09 15:10:00,55.39,55.45,55.37,55.42,210066.0,52.9478,53.0051,52.9287,52.9765,210066.0
2024-05-09 15:20:00,55.43,55.5,55.4,55.49,146111.0,52.986,53.0529,52.9573,53.0434,146111.0
2024-05-09 15:30:00,55.48,55.54,55.47,55.5,283052.0,53.0338,53.0912,53.0243,53.0529,283052.0
2024-05-09 15:40:00,55.49,55.6,55.45,55.58,330915.0,53.0434,53.1485,53.0051,53.1294,330915.0
2024-05-09 15:50:00,55.59,55.74,55.57,55.68,913090.0,53.139,53.2824,53.1199,53.225,913090.0
2024-05-10 09:30:00,55.72,55.87,55.58,55.85,329769.0,53.2632,53.4066,53.1294,53.3875,329769.0
2024-05-10 09:40:00,55.86,55.9,55.76,55.76,144374.0,53.3971,53.4353,53.3015,53.3015,144374.0
2024-05-10 09:50:00,55.76,56.1,55.75,56.08,288039.0,53.3015,53.6265,53.2919,53.6074,288039.0
2024-05-10 10:00:00,56.06,56.24,56.02,56.21,365554.0,53.5882,53.7603,53.55,53.7316,365554.0
2024-05-10 10:10:00,56.21,56.34,56.21,56.26,280617.0,53.7316,53.8559,53.7316,53.7794,280617.0
2024-05-10 10:20:00,56.26,56.36,56.18,56.36,201854.0,53.7794,53.875,53.703,53.875,201854.0
2024-05-10 10:30:00,56.36,56.44,56.31,56.42,247957.0,53.875,53.9515,53.8272,53.9324,247957.0
2024-05-10 10:40:00,56.42,56.43,56.36,56.38,126153.0,53.9324,53.9419,53.875,53.8941,126153.0
2024-05-10 10:50:00,56.37,56.41,56.2,56.23,255562.0,53.8846,53.9228,53.7221,53.7508,255562.0
2024-05-10 11:00:00,56.23,56.29,56.13,56.18,179413.0,53.7508,53.8081,53.6552,53.703,179413.0
2024-05-10 11:10:00,56.18,56.23,56.15,56.18,107253.0,53.703,53.7508,53.6743,53.703,107253.0
2024-05-10 11:20:00,56.18,56.19,56.08,56.08,125871.0,53.703,53.7125,53.6074,53.6074,125871.0
2024-05-10 11:30:00,56.08,56.2,56.08,56.19,117470.0,53.6074,53.7221,53.6074,53.7125,117470.0
2024-05-10 11:40:00,56.2,56.23,56.15,56.23,80876.0,53.7221,53.7508,53.6743,53.7508,80876.0
2024-05-10 11:50:00,56.23,56.25,56.16,56.21,89865.0,53.7508,53.7699,53.6838,53.7316,89865.0
2024-05-10 12:00:00,56.21,56.24,56.12,56.13,72129.0,53.7316,53.7603,53.6456,53.6552,72129.0
2024-05-10 12:10:00,56.14,56.2,56.06,56.07,169857.0,53.6647,53.7221,53.5882,53.5978,169857.0
2024-05-10 12:20:00,56.08,56.09,55.94,55.95,125515.0,53.6074,53.6169,53.4735,53.4831,125515.0
2024-05-10 12:30:00,55.94,55.95,55.85,55.86,156626.0,53.4735,53.4831,53.3875,53.3971,156626.0
2024-05-10 12:40:00,55.87,55.93,55.84,55.91,75079.0,53.4066,53.464,53.3779,53.4449,75079.0
2024-05-10 12:50:00,55.91,55.93,55.81,55.83,70371.0,53.4449,53.464,53.3493,53.3684,70371.0
2024-05-10 13:00:00,55.83,55.87,55.76,55.8,84403.0,53.3684,53.4066,53.3015,53.3397,84403.0
2024-05-10 13:10:00,55.8,55.82,55.72,55.75,127931.0,53.3397,53.3588,53.2632,53.2919,127931.0
2024-05-10 13:20:00,55.76,55.78,55.73,55.76,88807.0,53.3015,53.3206,53.2728,53.3015,88807.0
2024-05-10 13:30:00,55.77,55.77,55.73,55.74,66740.0,53.311,53.311,53.2728,53.2824,66740.0
2024-05-10 13:40:00,55.74,55.78,55.71,55.77,118298.0,53.2824,53.3206,53.2537,53.311,118298.0
2024-05-10 13:50:00,55.76,55.84,55.74,55.79,81465.0,53.3015,53.3779,53.2824,53.3302,81465.0
2024-05-10 14:00:00,55.8,55.81,55.74,55.76,127611.0,53.3397,53.3493,53.2824,53.3015,127611.0
2024-05-10 14:10:00,55.75,55.78,55.72,55.73,96598.0,53.2919,53.3206,53.2632,53.2728,96598.0
2024-05-10 14:20:00,55.73,55.74,55.64,55.69,233651.0,53.2728,53.2824,53.1868,53.2346,233651.0
2024-05-10 14:30:00,55.68,55.69,55.59,55.6,139988.0,53.225,53.2346,53.139,53.1485,139988.0
2024-05-10 14:40:00,55.61,55.65,55.57,55.61,143716.0,53.1581,53.1963,53.1199,53.1581,143716.0
2024-05-10 14:50:00,55.62,55.92,55.61,55.89,191536.0,53.1676,53.4544,53.1581,53.4257,191536.0
2024-05-10 15:00:00,55.89,56.02,55.87,55.88,126706.0,53.4257,53.55,53.4066,53.4162,126706.0
2024-05-10 15:10:00,55.87,55.93,55.84,55.93,140740.0,53.4066,53.464,53.3779,53.464,140740.0
2024-05-10 15:20:00,55.92,55.97,55.87,55.93,212903.0,53.4544,53.5022,53.4066,53.464,212903.0
2024-05-10 15:30:00,55.93,56.0,55.9,55.97,352164.0,53.464,53.5309,53.4353,53.5022,352164.0
2024-05-10 15:40:00,55.97,55.97,55.83,55.83,297095.0,53.5022,53.5022,53.3684,53.3684,297095.0
2024-05-10 15:50:00,55.83,55.88,55.8,55.83,798236.0,53.3684,53.4162,53.3397,53.3684,798236.0
2024-05-13 09:30:00,55.91,56.54,55.88,56.45,417977.0,53.4449,54.0471,53.4162,53.9611,417977.0
2024-05-13 09:40:00,56.44,56.92,56.39,56.88,267972.0,53.9515,54.4103,53.9037,54.3721,267972.0
2024-05-13 09:50:00,56.88,57.24,56.86,57.07,440923.0,54.3721,54.7162,54.353,54.5537,440923.0
2024-05-13 10:00:00,57.07,57.47,57.07,57.42,291252.0,54.5537,54.9361,54.5537,54.8883,291252.0
2024-05-13 10:10:00,57.43,57.55,57.27,57.39,268918.0,54.8978,55.0126,54.7449,54.8596,268918.0
2024-05-13 10:20:00,57.38,57.46,57.22,57.23,203742.0,54.85,54.9265,54.6971,54.7067,203742.0
2024-05-13 10:30:00,57.23,57.48,57.19,57.46,297694.0,54.7067,54.9456,54.6684,54.9265,297694.0
2024-05-13 10:40:00,57.47,57.53,57.24,57.26,132851.0,54.9361,54.9934,54.7162,54.7353,132851.0
2024-05-13 10:50:00,57.27,57.31,57.11,57.17,200565.0,54.7449,54.7831,54.592,54.6493,200565.0
2024-05-13 11:00:00,57.17,57.24,57.1,57.21,127246.0,54.6493,54.7162,54.5824,54.6875,127246.0
2024-05-13 11:10:00,57.21,57.3,57.15,57.16,129784.0,54.6875,54.7736,54.6302,54.6397,129784.0
2024-05-13 11:20:00,57.17,57.17,56.96,57.04,256259.0,54.6493,54.6493,54.4486,54.525,256259.0
2024-05-13 11:30:00,57.02,57.02,56.68,56.74,213182.0,54.5059,54.5059,54.1809,54.2383,213182.0
2024-05-13 11:40:00,56.73,56.74,56.61,56.65,115770.0,54.2287,54.2383,54.114,54.1522,115770.0
2024-05-13 11:50:00,56.65,56.7,56.59,56.63,147844.0,54.1522,54.2,54.0949,54.1331,147844.0
2024-05-13 12:00:00,56.63,56.73,56.6,56.73,74186.0,54.1331,54.2287,54.1044,54.2287,74186.0
2024-05-13 12:10:00,56.73,56.79,56.69,56.7,115814.0,54.2287,54.2861,54.1905,54.2,115814.0
2024-05-13 12:20:00,56.7,56.74,56.55,56.57,249449.0,54.2,54.2383,54.0566,54.0758,249449.0
2024-05-13 12:30:00,56.55,56.57,56.44,56.46,164051.0,54.0566,54.0758,53.9515,53.9706,164051.0
2024-05-13 12:40:00,56.47,56.52,56.43,56.45,199331.0,53.9802,54.028,53.9419,53.9611,199331.0
2024-05-13 12:50:00,56.45,56.47,56.35,56.39,100388.0,53.9611,53.9802,53.8655,53.9037,100388.0
2024-05-13 13:00:00,56.38,56.39,56.28,56.38,223966.0,53.8941,53.9037,53.7985,53.8941,223966.0
2024-05-13 13:10:00,56.38,56.54,56.32,56.44,166549.0,53.8941,54.0471,53.8368,53.9515,166549.0
2024-05-13 13:20:00,56.45,56.51,56.38,56.42,114482.0,53.9611,54.0184,53.8941,53.9324,114482.0
2024-05-13 13:30:00,56.41,56.44,56.39,56.42,109275.0,53.9228,53.9515,53.9037,53.9324,109275.0
2024-05-13 13:40:00,56.43,56.54,56.38,56.52,171346.0,53.9419,54.0471,53.8941,54.028,171346.0
2024-05-13 13:50:00,56.52,56.6,56.48,56.59,132949.0,54.028,54.1044,53.9897,54.0949,132949.0
2024-05-13 14:00:00,56.59,56.59,56.38,56.45,228453.0,54.0949,54.0949,53.8941,53.9611,228453.0
2024-05-13 14:10:00,56.45,56.61,56.42,56.51,121576.0,53.9611,54.114,53.9324,54.0184,121576.0
2024-05-13 14:20:00,56.51,56.67,56.46,56.64,731486.0,54.0184,54.1714,53.9706,54.1427,731486.0
2024-05-13 14:30:00,56.65,56.68,56.58,56.62,115179.0,54.1522,54.1809,54.0853,54.1236,115179.0
2024-05-13 14:40:00,56.62,56.66,56.59,56.65,158670.0,54.1236,54.1618,54.0949,54.1522,158670.0
2024-05-13 14:50:00,56.65,56.7,56.54,56.59,176100.0,54.1522,54.2,54.0471,54.0949,176100.0
2024-05-13 15:00:00,56.59,56.71,56.56,56.61,138591.0,54.0949,54.2096,54.0662,54.114,138591.0
2024-05-13 15:10:00,56.61,56.69,56.56,56.69,168717.0,54.114,54.1905,54.0662,54.1905,168717.0
2024-05-13 15:20:00,56.69,56.7,56.62,56.7,152534.0,54.1905,54.2,54.1236,54.2,152534.0
2024-05-13 15:30:00,56.7,56.73,56.58,56.62,247760.0,54.2,54.2287,54.0853,54.1236,247760.0
2024-05-13 15:40:00,56.62,56.65,56.55,56.58,479003.0,54.1236,54.1522,54.0566,54.0853,479003.0
2024-05-13 15:50:00,56.58,56.58,56.34,56.48,1141397.0,54.0853,54.0853,53.8559,53.9897,1141397.0
2024-05-14 09:30:00,56.69,57.11,56.44,56.44,334233.0,54.1905,54.592,53.9515,53.9515,334233.0
2024-05-14 09:40:00,56.45,56.62,56.3,56.56,182372.0,53.9611,54.1236,53.8177,54.0662,182372.0
2024-05-14 09:50:00,56.57,56.6,56.37,56.43,146078.0,54.0758,54.1044,53.8846,53.9419,146078.0
2024-05-14 10:00:00,56.44,56.55,56.3,56.44,218585.0,53.9515,54.0566,53.8177,53.9515,218585.0
2024-05-14 10:10:00,56.44,56.46,56.18,56.27,180663.0,53.9515,53.9706,53.703,53.789,180663.0
2024-05-14 10:20:00,56.28,56.28,55.75,55.78,456472.0,53.7985,53.7985,53.2919,53.3206,456472.0
2024-05-14 10:30:00,55.78,56.26,55.49,55.72,849534.0,53.3206,53.7794,53.0434,53.2632,849534.0
2024-05-14 10:40:00,55.72,55.76,55.5,55.69,364511.0,53.2632,53.3015,53.0529,53.2346,364511.0
2024-05-14 10:50:00,55.7,55.77,55.6,55.77,315966.0,53.2441,53.311,53.1485,53.311,315966.0
2024-05-14 11:00:00,55.77,55.85,55.53,55.62,251452.0,53.311,53.3875,53.0816,53.1676,251452.0
2024-05-14 11:10:00,55.63,55.7,55.5,55.64,238019.0,53.1772,53.2441,53.0529,53.1868,238019.0
2024-05-14 11:20:00,55.64,55.65,55.41,55.57,290869.0,53.1868,53.1963,52.9669,53.1199,290869.0
2024-05-14 11:30:00,55.57,55.57,55.42,55.51,239324.0,53.1199,53.1199,52.9765,53.0625,239324.0
2024-05-14 11:40:00,55.51,55.51,55.31,55.32,229231.0,53.0625,53.0625,52.8713,52.8809,229231.0
2024-05-14 11:50:00,55.32,55.54,55.31,55.46,235070.0,52.8809,53.0912,52.8713,53.0147,235070.0
2024-05-14 12:00:00,55.45,55.48,55.38,55.44,272767.0,53.0051,53.0338,52.9382,52.9956,272767.0
2024-05-14 12:10:00,55.44,55.48,55.35,55.36,226873.0,52.9956,53.0338,52.9096,52.9191,226873.0
2024-05-14 12:20:00,55.37,55.43,55.33,55.4,147969.0,52.9287,52.986,52.8904,52.9573,147969.0
2024-05-14 12:30:00,55.41,55.42,55.37,55.39,132177.0,52.9669,52.9765,52.9287,52.9478,132177.0
2024-05-14 12:40:00,55.39,55.41,55.28,55.3,156584.0,52.9478,52.9669,52.8426,52.8618,156584.0
2024-05-14 12:50:00,55.3,55.58,55.29,55.49,231506.0,52.8618,53.1294,52.8522,53.0434,231506.0
2024-05-14 13:00:00,55.5,55.5,55.29,55.3,185872.0,53.0529,53.0529,52.8522,52.8618,185872.0
2024-05-14 13:10:00,55.3,55.33,55.23,55.29,182113.0,52.8618,52.8904,52.7948,52.8522,182113.0
2024-05-14 13:20:00,55.29,55.34,55.25,55.28,151466.0,52.8522,52.9,52.814,52.8426,151466.0
2024-05-14 13:30:00,55.28,55.41,55.28,55.28,322280.0,52.8426,52.9669,52.8426,52.8426,322280.0
2024-05-14 13:40:00,55.29,55.35,55.26,55.28,351984.0,52.8522,52.9096,52.8235,52.8426,351984.0
2024-05-14 13:50:00,55.28,55.38,55.2,55.37,371664.0,52.8426,52.9382,52.7662,52.9287,371664.0
2024-05-14 14:00:00,55.37,55.39,55.26,55.3,169668.0,52.9287,52.9478,52.8235,52.8618,169668.0
2024-05-14 14:10:00,55.31,55.47,55.3,55.43,238995.0,52.8713,53.0243,52.8618,52.986,238995.0
2024-05-14 14:20:00,55.43,55.5,55.32,55.5,224684.0,52.986,53.0529,52.8809,53.0529,224684.0
2024-05-14 14:30:00,55.49,55.76,55.47,55.74,489903.0,53.0434,53.3015,53.0243,53.2824,489903.0
2024-05-14 14:40:00,55.73,55.79,55.68,55.76,243588.0,53.2728,53.3302,53.225,53.3015,243588.0
2024-05-14 14:50:00,55.76,55.84,55.63,55.71,316903.0,53.3015,53.3779,53.1772,53.2537,316903.0
2024-05-14 15:00:00,55.71,55.72,55.63,55.67,276605.0,53.2537,53.2632,53.1772,53.2154,276605.0
2024-05-14 15:10:00,55.66,55.75,55.57,55.58,370363.0,53.2059,53.2919,53.1199,53.1294,370363.0
2024-05-14 15:20:00,55.59,55.62,55.55,55.59,262574.0,53.139,53.1676,53.1007,53.139,262574.0
2024-05-14 15:30:00,55.59,55.63,55.55,55.57,251110.0,53.139,53.1772,53.1007,53.1199,251110.0
2024-05-14 15:40:00,55.57,55.77,55.54,55.77,399703.0,53.1199,53.311,53.0912,53.311,399703.0
2024-05-14 15:50:00,55.77,56.0,55.75,56.0,1364868.0,53.311,53.5309,53.2919,53.5309,1364868.0
2024-05-15 09:30:00,56.21,56.5,56.01,56.04,683483.0,53.7316,54.0088,53.5405,53.5691,683483.0
2024-05-15 09:40:00,56.03,56.09,55.77,55.78,663293.0,53.5596,53.6169,53.311,53.3206,663293.0
2024-05-15 09:50:00,55.76,55.95,55.74,55.92,165431.0,53.3015,53.4831,53.2824,53.4544,165431.0
2024-05-15 10:00:00,55.91,56.0,55.76,55.78,170757.0,53.4449,53.5309,53.3015,53.3206,170757.0
2024-05-15 10:10:00,55.78,55.86,55.71,55.77,499091.0,53.3206,53.3971,53.2537,53.311,499091.0
2024-05-15 10:20:00,55.77,55.92,55.69,55.76,749484.0,53.311,53.4544,53.2346,53.3015,749484.0
2024-05-15 10:30:00,55.76,55.99,55.75,55.79,303560.0,53.3015,53.5213,53.2919,53.3302,303560.0
2024-05-15 10:40:00,55.79,55.98,55.75,55.76,332379.0,53.3302,53.5118,53.2919,53.3015,332379.0
2024-05-15 10:50:00,55.76,55.97,55.75,55.95,276554.0,53.3015,53.5022,53.2919,53.4831,276554.0
2024-05-15 11:00:00,55.95,56.03,55.91,55.93,133836.0,53.4831,53.5596,53.4449,53.464,133836.0
2024-05-15 11:10:00,55.93,55.99,55.86,55.91,200019.0,53.464,53.5213,53.3971,53.4449,200019.0
2024-05-15 11:20:00,55.91,55.93,55.79,55.91,101295.0,53.4449,53.464,53.3302,53.4449,101295.0
2024-05-15 11:30:00,55.91,55.93,55.78,55.79,150946.0,53.4449,53.464,53.3206,53.3302,150946.0
2024-05-15 11:40:00,55.8,55.86,55.73,55.85,247038.0,53.3397,53.3971,53.2728,53.3875,247038.0
2024-05-15 11:50:00,55.85,55.89,55.72,55.87,613436.0,53.3875,53.4257,53.2632,53.4066,613436.0
2024-05-15 12:00:00,55.86,55.91,55.78,55.85,234262.0,53.3971,53.4449,53.3206,53.3875,234262.0
2024-05-15 12:10:00,55.84,55.9,55.8,55.82,350826.0,53.3779,53.4353,53.3397,53.3588,350826.0
2024-05-15 12:20:00,55.83,55.88,55.78,55.83,260238.0,53.3684,53.4162,53.3206,53.3684,260238.0
2024-05-15 12:30:00,55.83,55.85,55.75,55.81,291303.0,53.3684,53.3875,53.2919,53.3493,291303.0
2024-05-15 12:40:00,55.81,55.95,55.81,55.93,329008.0,53.3493,53.4831,53.3493,53.464,329008.0
2024-05-15 12:50:00,55.93,56.01,55.9,56.01,520877.0,53.464,53.5405,53.4353,53.5405,520877.0
2024-05-15 13:00:00,56.01,56.01,55.81,55.82,130723.0,53.5405,53.5405,53.3493,53.3588,130723.0
2024-05-15 13:10:00,55.84,55.87,55.78,55.84,196313.0,53.3779,53.4066,53.3206,53.3779,196313.0
2024-05-15 13:20:00,55.85,55.86,55.75,55.8,155949.0,53.3875,53.3971,53.2919,53.3397,155949.0
2024-05-15 13:30:00,55.8,55.8,55.64,55.67,342340.0,53.3397,53.3397,53.1868,53.2154,342340.0
2024-05-15 13:40:00,55.66,55.74,55.65,55.74,174304.0,53.2059,53.2824,53.1963,53.2824,174304.0
2024-05-15 13:50:00,55.73,55.81,55.7,55.7,503357.0,53.2728,53.3493,53.2441,53.2441,503357.0
2024-05-15 14:00:00,55.7,55.73,55.63,55.68,328452.0,53.2441,53.2728,53.1772,53.225,328452.0
2024-05-15 14:10:00,55.68,55.73,55.65,55.72,143546.0,53.225,53.2728,53.1963,53.2632,143546.0
2024-05-15 14:20:00,55.71,55.84,55.7,55.83,204338.0,53.2537,53.3779,53.2441,53.3684,204338.0
2024-05-15 14:30:00,55.84,55.86,55.77,55.85,220141.0,53.3779,53.3971,53.311,53.3875,220141.0
2024-05-15 14:40:00,55.85,55.88,55.8,55.86,249733.0,53.3875,53.4162,53.3397,53.3971,249733.0
2024-05-15 14:50:00,55.87,55.95,55.84,55.94,301745.0,53.4066,53.4831,53.3779,53.4735,301745.0
2024-05-15 15:00:00,55.94,55.99,55.91,55.98,131587.0,53.4735,53.5213,53.4449,53.5118,131587.0
2024-05-15 15:10:00,55.99,56.09,55.98,56.05,166910.0,53.5213,53.6169,53.5118,53.5787,166910.0
2024-05-15 15:20:00,56.05,56.1,56.04,56.09,167811.0,53.5787,53.6265,53.5691,53.6169,167811.0
2024-05-15 15:30:00,56.1,56.19,56.08,56.13,209728.0,53.6265,53.7125,53.6074,53.6552,209728.0
2024-05-15 15:40:00,56.13,56.29,56.11,56.13,490908.0,53.6552,53.8081,53.636,53.6552,490908.0
2024-05-15 15:50:00,56.14,56.29,56.13,56.28,1163872.0,53.6647,53.8081,53.6552,53.7985,1163872.0
2024-05-16 09:30:00,56.36,56.68,56.29,56.46,404384.0,53.875,54.1809,53.8081,53.9706,404384.0
2024-05-16 09:40:00,56.46,56.8,56.43,56.6,229333.0,53.9706,54.2956,53.9419,54.1044,229333.0
2024-05-16 09:50:00,56.61,56.82,56.59,56.8,148746.0,54.114,54.3147,54.0949,54.2956,148746.0
2024-05-16 10:00:00,56.81,57.24,56.81,57.22,417272.0,54.3052,54.7162,54.3052,54.6971,417272.0
2024-05-16 10:10:00,57.22,57.55,57.08,57.52,430907.0,54.6971,55.0126,54.5633,54.9839,430907.0
2024-05-16 10:20:00,57.52,57.52,57.32,57.32,414411.0,54.9839,54.9839,54.7927,54.7927,414411.0
2024-05-16 10:30:00,57.32,57.39,57.17,57.2,277531.0,54.7927,54.8596,54.6493,54.678,277531.0
2024-05-16 10:40:00,57.21,57.41,57.15,57.37,303051.0,54.6875,54.8787,54.6302,54.8405,303051.0
2024-05-16 10:50:00,57.37,57.67,57.36,57.64,326185.0,54.8405,55.1273,54.8309,55.0986,326185.0
2024-05-16 11:00:00,57.65,57.66,57.42,57.43,255087.0,55.1081,55.1177,54.8883,54.8978,255087.0
2024-05-16 11:10:00,57.43,57.49,57.34,57.38,182291.0,54.8978,54.9552,54.8118,54.85,182291.0
2024-05-16 11:20:00,57.39,57.62,57.38,57.54,221922.0,54.8596,55.0795,54.85,55.003,221922.0
2024-05-16 11:30:00,57.53,57.69,57.52,57.61,230486.0,54.9934,55.1464,54.9839,55.0699,230486.0
2024-05-16 11:40:00,57.61,57.62,57.45,57.56,131755.0,55.0699,55.0795,54.917,55.0221,131755.0
2024-05-16 11:50:00,57.57,57.68,57.55,57.56,192656.0,55.0317,55.1368,55.0126,55.0221,192656.0
2024-05-16 12:00:00,57.55,57.64,57.47,57.51,255750.0,55.0126,55.0986,54.9361,54.9743,255750.0
2024-05-16 12:10:00,57.52,57.62,57.51,57.61,152327.0,54.9839,55.0795,54.9743,55.0699,152327.0
2024-05-16 12:20:00,57.61,57.63,57.52,57.61,153745.0,55.0699,55.089,54.9839,55.0699,153745.0
2024-05-16 12:30:00,57.61,57.63,57.53,57.61,118417.0,55.0699,55.089,54.9934,55.0699,118417.0
2024-05-16 12:40:00,57.6,57.72,57.58,57.66,139328.0,55.0603,55.1751,55.0412,55.1177,139328.0
2024-05-16 12:50:00,57.66,57.71,57.55,57.56,174188.0,55.1177,55.1655,55.0126,55.0221,174188.0
2024-05-16 13:00:00,57.56,57.63,57.49,57.62,212210.0,55.0221,55.089,54.9552,55.0795,212210.0
2024-05-16 13:10:00,57.62,57.64,57.52,57.53,152438.0,55.0795,55.0986,54.9839,54.9934,152438.0
2024-05-16 13:20:00,57.52,57.63,57.49,57.54,237469.0,54.9839,55.089,54.9552,55.003,237469.0
2024-05-16 13:30:00,57.54,57.61,57.49,57.49,236914.0,55.003,55.0699,54.9552,54.9552,236914.0
2024-05-16 13:40:00,57.49,57.56,57.45,57.5,142220.0,54.9552,55.0221,54.917,54.9648,142220.0
2024-05-16 13:50:00,57.49,57.6,57.47,57.6,186425.0,54.9552,55.0603,54.9361,55.0603,186425.0
2024-05-16 14:00:00,57.6,57.66,57.54,57.64,229067.0,55.0603,55.1177,55.003,55.0986,229067.0
2024-05-16 14:10:00,57.65,57.72,57.54,57.59,376263.0,55.1081,55.1751,55.003,55.0508,376263.0
2024-05-16 14:20:00,57.58,57.59,57.48,57.5,445020.0,55.0412,55.0508,54.9456,54.9648,445020.0
2024-05-16 14:30:00,57.5,57.6,57.49,57.54,436858.0,54.9648,55.0603,54.9552,55.003,436858.0
2024-05-16 14:40:00,57.54,57.56,57.51,57.54,194713.0,55.003,55.0221,54.9743,55.003,194713.0
2024-05-16 14:50:00,57.54,57.56,57.46,57.53,252092.0,55.003,55.0221,54.9265,54.9934,252092.0
2024-05-16 15:00:00,57.53,57.54,57.42,57.44,262128.0,54.9934,55.003,54.8883,54.9074,262128.0
2024-05-16 15:10:00,57.44,57.52,57.43,57.49,243193.0,54.9074,54.9839,54.8978,54.9552,243193.0
2024-05-16 15:20:00,57.49,57.53,57.44,57.46,186674.0,54.9552,54.9934,54.9074,54.9265,186674.0
2024-05-16 15:30:00,57.46,57.5,57.43,57.45,408910.0,54.9265,54.9648,54.8978,54.917,408910.0
2024-05-16 15:40:00,57.45,57.6,57.44,57.54,311359.0,54.917,55.0603,54.9074,55.003,311359.0
2024-05-16 15:50:00,57.54,57.73,57.48,57.53,1169147.0,55.003,55.1846,54.9456,54.9934,1169147.0
2024-05-17 09:30:00,57.65,57.65,57.13,57.3,521328.0,55.1081,55.1081,54.6111,54.7736,521328.0
2024-05-17 09:40:00,57.28,57.43,57.25,57.38,215461.0,54.7545,54.8978,54.7258,54.85,215461.0
2024-05-17 09:50:00,57.39,57.55,57.38,57.42,326505.0,54.8596,55.0126,54.85,54.8883,326505.0
2024-05-17 10:00:00,57.43,57.64,57.42,57.62,229677.0,54.8978,55.0986,54.8883,55.0795,229677.0
2024-05-17 10:10:00,57.62,57.66,57.41,57.49,95106.0,55.0795,55.1177,54.8787,54.9552,95106.0
2024-05-17 10:20:00,57.49,57.51,57.33,57.47,117498.0,54.9552,54.9743,54.8023,54.9361,117498.0
2024-05-17 10:30:00,57.47,57.47,57.31,57.32,135248.0,54.9361,54.9361,54.7831,54.7927,135248.0
2024-05-17 10:40:00,57.32,57.37,57.15,57.15,142413.0,54.7927,54.8405,54.6302,54.6302,142413.0
2024-05-17 10:50:00,57.15,57.28,57.13,57.23,326317.0,54.6302,54.7545,54.6111,54.7067,326317.0
2024-05-17 11:00:00,57.23,57.32,57.15,57.27,199430.0,54.7067,54.7927,54.6302,54.7449,199430.0
2024-05-17 11:10:00,57.27,57.3,57.15,57.17,161416.0,54.7449,54.7736,54.6302,54.6493,161416.0
2024-05-17 11:20:00,57.17,57.25,57.08,57.13,318366.0,54.6493,54.7258,54.5633,54.6111,318366.0
2024-05-17 11:30:00,57.14,57.27,57.13,57.25,141051.0,54.6206,54.7449,54.6111,54.7258,141051.0
2024-05-17 11:40:00,57.26,57.37,57.23,57.37,131324.0,54.7353,54.8405,54.7067,54.8405,131324.0
2024-05-17 11:50:00,57.37,57.37,57.17,57.17,134512.0,54.8405,54.8405,54.6493,54.6493,134512.0
2024-05-17 12:00:00,57.17,57.27,57.16,57.27,92238.0,54.6493,54.7449,54.6397,54.7449,92238.0
2024-05-17 12:10:00,57.28,57.36,57.26,57.27,76065.0,54.7545,54.8309,54.7353,54.7449,76065.0
2024-05-17 12:20:00,57.27,57.28,57.15,57.18,96422.0,54.7449,54.7545,54.6302,54.6589,96422.0
2024-05-17 12:30:00,57.18,57.33,57.17,57.31,118416.0,54.6589,54.8023,54.6493,54.7831,118416.0
2024-05-17 12:40:00,57.31,57.37,57.3,57.33,112403.0,54.7831,54.8405,54.7736,54.8023,112403.0
2024-05-17 12:50:00,57.34,57.41,57.33,57.35,109410.0,54.8118,54.8787,54.8023,54.8214,109410.0
2024-05-17 13:00:00,57.35,57.45,57.34,57.35,169762.0,54.8214,54.917,54.8118,54.8214,169762.0
2024-05-17 13:10:00,57.35,57.41,57.29,57.3,115663.0,54.8214,54.8787,54.764,54.7736,115663.0
2024-05-17 13:20:00,57.31,57.36,57.25,57.26,110331.0,54.7831,54.8309,54.7258,54.7353,110331.0
2024-05-17 13:30:00,57.26,57.32,57.24,57.26,81956.0,54.7353,54.7927,54.7162,54.7353,81956.0
2024-05-17 13:40:00,57.27,57.3,57.24,57.29,108544.0,54.7449,54.7736,54.7162,54.764,108544.0
2024-05-17 13:50:00,57.28,57.29,57.12,57.2,199793.0,54.7545,54.764,54.6015,54.678,199793.0
2024-05-17 14:00:00,57.2,57.23,57.18,57.2,160261.0,54.678,54.7067,54.6589,54.678,160261.0
2024-05-17 14:10:00,57.21,57.3,57.19,57.2,201027.0,54.6875,54.7736,54.6684,54.678,201027.0
2024-05-17 14:20:00,57.2,57.29,57.19,57.28,124713.0,54.678,54.764,54.6684,54.7545,124713.0
2024-05-17 14:30:00,57.28,57.32,57.26,57.29,94359.0,54.7545,54.7927,54.7353,54.764,94359.0
2024-05-17 14:40:00,57.29,57.41,57.27,57.35,87052.0,54.764,54.8787,54.7449,54.8214,87052.0
2024-05-17 14:50:00,57.35,57.43,57.32,57.38,116986.0,54.8214,54.8978,54.7927,54.85,116986.0
2024-05-17 15:00:00,57.39,57.41,57.31,57.37,104185.0,54.8596,54.8787,54.7831,54.8405,104185.0
2024-05-17 15:10:00,57.36,57.4,57.32,57.35,213390.0,54.8309,54.8692,54.7927,54.8214,213390.0
2024-05-17 15:20:00,57.35,57.38,57.28,57.3,142608.0,54.8214,54.85,54.7545,54.7736,142608.0
2024-05-17 15:30:00,57.3,57.42,57.3,57.4,190752.0,54.7736,54.8883,54.7736,54.8692,190752.0
2024-05-17 15:40:00,57.4,57.42,57.35,57.4,261680.0,54.8692,54.8883,54.8214,54.8692,261680.0
2024-05-17 15:50:00,57.39,57.7,57.38,57.68,825891.0,54.8596,55.1559,54.85,55.1368,825891.0
2024-05-20 09:30:00,57.65,57.72,57.27,57.4,366465.0,55.1081,55.1751,54.7449,54.8692,366465.0
2024-05-20 09:40:00,57.41,57.52,57.31,57.46,240259.0,54.8787,54.9839,54.7831,54.9265,240259.0
2024-05-20 09:50:00,57.45,57.59,57.4,57.49,155158.0,54.917,55.0508,54.8692,54.9552,155158.0
2024-05-20 10:00:00,57.49,57.5,57.32,57.38,157886.0,54.9552,54.9648,54.7927,54.85,157886.0
2024-05-20 10:10:00,57.38,57.48,57.28,57.31,341505.0,54.85,54.9456,54.7545,54.7831,341505.0
2024-05-20 10:20:00,57.31,57.39,57.3,57.35,192216.0,54.7831,54.8596,54.7736,54.8214,192216.0
2024-05-20 10:30:00,57.35,57.51,57.32,57.48,519677.0,54.8214,54.9743,54.7927,54.9456,519677.0
2024-05-20 10:40:00,57.48,57.61,57.43,57.61,307889.0,54.9456,55.0699,54.8978,55.0699,307889.0
2024-05-20 10:50:00,57.61,57.78,57.54,57.74,227990.0,55.0699,55.2324,55.003,55.1942,227990.0
2024-05-20 11:00:00,57.73,57.86,57.67,57.8,154888.0,55.1846,55.3089,55.1273,55.2515,154888.0
2024-05-20 11:10:00,57.8,57.81,57.73,57.76,69571.0,55.2515,55.2611,55.1846,55.2133,69571.0
2024-05-20 11:20:00,57.76,57.85,57.73,57.84,103871.0,55.2133,55.2993,55.1846,55.2898,103871.0
2024-05-20 11:30:00,57.84,57.85,57.74,57.75,146072.0,55.2898,55.2993,55.1942,55.2037,146072.0
2024-05-20 11:40:00,57.75,57.87,57.69,57.72,188228.0,55.2037,55.3184,55.1464,55.1751,188228.0
2024-05-20 11:50:00,57.72,57.73,57.68,57.69,118650.0,55.1751,55.1846,55.1368,55.1464,118650.0
2024-05-20 12:00:00,57.69,57.7,57.61,57.65,195305.0,55.1464,55.1559,55.0699,55.1081,195305.0
2024-05-20 12:10:00,57.65,57.67,57.59,57.61,260743.0,55.1081,55.1273,55.0508,55.0699,260743.0
2024-05-20 12:20:00,57.61,57.65,57.56,57.61,133109.0,55.0699,55.1081,55.0221,55.0699,133109.0
2024-05-20 12:30:00,57.61,57.61,57.53,57.59,157083.0,55.0699,55.0699,54.9934,55.0508,157083.0
2024-05-20 12:40:00,57.59,57.65,57.53,57.64,361084.0,55.0508,55.1081,54.9934,55.0986,361084.0
2024-05-20 12:50:00,57.64,57.64,57.57,57.61,118291.0,55.0986,55.0986,55.0317,55.0699,118291.0
2024-05-20 13:00:00,57.61,57.62,57.59,57.62,68064.0,55.0699,55.0795,55.0508,55.0795,68064.0
2024-05-20 13:10:00,57.62,57.65,57.59,57.6,120746.0,55.0795,55.1081,55.0508,55.0603,120746.0
2024-05-20 13:20:00,57.6,57.6,57.48,57.56,195492.0,55.0603,55.0603,54.9456,55.0221,195492.0
2024-05-20 13:30:00,57.55,57.55,57.49,57.52,67680.0,55.0126,55.0126,54.9552,54.9839,67680.0
2024-05-20 13:40:00,57.52,57.62,57.51,57.58,95805.0,54.9839,55.0795,54.9743,55.0412,95805.0
2024-05-20 13:50:00,57.57,57.61,57.51,57.51,104362.0,55.0317,55.0699,54.9743,54.9743,104362.0
2024-05-20 14:00:00,57.51,57.53,57.44,57.51,213148.0,54.9743,54.9934,54.9074,54.9743,213148.0
2024-05-20 14:10:00,57.51,57.53,57.45,57.47,125762.0,54.9743,54.9934,54.917,54.9361,125762.0
2024-05-20 14:20:00,57.46,57.52,57.42,57.45,217211.0,54.9265,54.9839,54.8883,54.917,217211.0
2024-05-20 14:30:00,57.45,57.47,57.33,57.38,359171.0,54.917,54.9361,54.8023,54.85,359171.0
2024-05-20 14:40:00,57.38,57.42,57.35,57.4,140565.0,54.85,54.8883,54.8214,54.8692,140565.0
2024-05-20 14:50:00,57.4,57.42,57.35,57.4,148344.0,54.8692,54.8883,54.8214,54.8692,148344.0
2024-05-20 15:00:00,57.4,57.43,57.33,57.4,173280.0,54.8692,54.8978,54.8023,54.8692,173280.0
2024-05-20 15:10:00,57.4,57.45,57.37,57.4,312470.0,54.8692,54.917,54.8405,54.8692,312470.0
2024-05-20 15:20:00,57.4,57.45,57.37,57.45,265038.0,54.8692,54.917,54.8405,54.917,265038.0
2024-05-20 15:30:00,57.45,57.46,57.35,57.37,249740.0,54.917,54.9265,54.8214,54.8405,249740.0
2024-05-20 15:40:00,57.37,57.39,57.28,57.34,287113.0,54.8405,54.8596,54.7545,54.8118,287113.0
2024-05-20 15:50:00,57.34,57.44,57.31,57.41,1054643.0,54.8118,54.9074,54.7831,54.8787,1054643.0
2024-05-21 09:30:00,57.45,57.49,56.7,56.98,1198093.0,54.917,54.9552,54.2,54.4677,1198093.0
2024-05-21 09:40:00,56.98,57.26,56.97,57.09,410353.0,54.4677,54.7353,54.4581,54.5728,410353.0
2024-05-21 09:50:00,57.1,57.2,57.0,57.09,439751.0,54.5824,54.678,54.4868,54.5728,439751.0
2024-05-21 10:00:00,57.09,57.1,56.94,56.99,401056.0,54.5728,54.5824,54.4294,54.4772,401056.0
2024-05-21 10:10:00,56.99,57.15,56.98,57.07,495202.0,54.4772,54.6302,54.4677,54.5537,495202.0
2024-05-21 10:20:00,57.06,57.11,56.92,56.98,452540.0,54.5442,54.592,54.4103,54.4677,452540.0
2024-05-21 10:30:00,56.98,57.02,56.84,56.99,431241.0,54.4677,54.5059,54.3339,54.4772,431241.0
2024-05-21 10:40:00,57.0,57.04,56.94,56.98,157704.0,54.4868,54.525,54.4294,54.4677,157704.0
2024-05-21 10:50:00,56.98,57.03,56.93,56.94,127482.0,54.4677,54.5155,54.4199,54.4294,127482.0
2024-05-21 11:00:00,56.95,57.18,56.94,57.13,162994.0,54.439,54.6589,54.4294,54.6111,162994.0
2024-05-21 11:10:00,57.14,57.25,57.12,57.17,190960.0,54.6206,54.7258,54.6015,54.6493,190960.0
2024-05-21 11:20:00,57.16,57.17,57.02,57.04,143821.0,54.6397,54.6493,54.5059,54.525,143821.0
2024-05-21 11:30:00,57.04,57.12,57.04,57.05,104751.0,54.525,54.6015,54.525,54.5346,104751.0
2024-05-21 11:40:00,57.05,57.12,57.05,57.11,145453.0,54.5346,54.6015,54.5346,54.592,145453.0
2024-05-21 11:50:00,57.1,57.15,57.03,57.05,299111.0,54.5824,54.6302,54.5155,54.5346,299111.0
2024-05-21 12:00:00,57.04,57.16,57.0,57.14,324767.0,54.525,54.6397,54.4868,54.6206,324767.0
2024-05-21 12:10:00,57.14,57.34,57.12,57.27,255055.0,54.6206,54.8118,54.6015,54.7449,255055.0
2024-05-21 12:20:00,57.28,57.3,57.17,57.25,126322.0,54.7545,54.7736,54.6493,54.7258,126322.0
2024-05-21 12:30:00,57.25,57.31,57.2,57.26,208306.0,54.7258,54.7831,54.678,54.7353,208306.0
2024-05-21 12:40:00,57.27,57.28,57.19,57.25,165202.0,54.7449,54.7545,54.6684,54.7258,165202.0
2024-05-21 12:50:00,57.25,57.36,57.2,57.24,288482.0,54.7258,54.8309,54.678,54.7162,288482.0
2024-05-21 13:00:00,57.23,57.37,57.2,57.31,123473.0,54.7067,54.8405,54.678,54.7831,123473.0
2024-05-21 13:10:00,57.31,57.33,57.25,57.29,103445.0,54.7831,54.8023,54.7258,54.764,103445.0
2024-05-21 13:20:00,57.29,57.32,57.23,57.29,205458.0,54.764,54.7927,54.7067,54.764,205458.0
2024-05-21 13:30:00,57.29,57.3,57.24,57.26,137284.0,54.764,54.7736,54.7162,54.7353,137284.0
2024-05-21 13:40:00,57.27,57.3,57.23,57.26,115813.0,54.7449,54.7736,54.7067,54.7353,115813.0
2024-05-21 13:50:00,57.26,57.28,57.2,57.27,205972.0,54.7353,54.7545,54.678,54.7449,205972.0
2024-05-21 14:00:00,57.27,57.29,57.19,57.29,203577.0,54.7449,54.764,54.6684,54.764,203577.0
2024-05-21 14:10:00,57.28,57.28,57.24,57.25,149370.0,54.7545,54.7545,54.7162,54.7258,149370.0
2024-05-21 14:20:00,57.26,57.3,57.23,57.25,132546.0,54.7353,54.7736,54.7067,54.7258,132546.0
2024-05-21 14:30:00,57.25,57.33,57.24,57.3,157434.0,54.7258,54.8023,54.7162,54.7736,157434.0
2024-05-21 14:40:00,57.3,57.37,57.27,57.37,106993.0,54.7736,54.8405,54.7449,54.8405,106993.0
2024-05-21 14:50:00,57.37,57.42,57.32,57.4,138751.0,54.8405,54.8883,54.7927,54.8692,138751.0
2024-05-21 15:00:00,57.41,57.42,57.36,57.41,141315.0,54.8787,54.8883,54.8309,54.8787,141315.0
2024-05-21 15:10:00,57.41,57.47,57.4,57.46,181651.0,54.8787,54.9361,54.8692,54.9265,181651.0
2024-05-21 15:20:00,57.46,57.46,57.28,57.33,151720.0,54.9265,54.9265,54.7545,54.8023,151720.0
2024-05-21 15:30:00,57.33,57.42,57.28,57.37,226526.0,54.8023,54.8883,54.7545,54.8405,226526.0
2024-05-21 15:40:00,57.37,57.38,57.32,57.35,290042.0,54.8405,54.85,54.7927,54.8214,290042.0
2024-05-21 15:50:00,57.36,57.42,57.28,57.31,928847.0,54.8309,54.8883,54.7545,54.7831,928847.0
2024-05-22 09:30:00,57.42,57.46,57.2,57.33,438910.0,54.8883,54.9265,54.678,54.8023,438910.0
2024-05-22 09:40:00,57.35,57.45,57.3,57.45,182721.0,54.8214,54.917,54.7736,54.917,182721.0
2024-05-22 09:50:00,57.44,57.49,57.35,57.35,149556.0,54.9074,54.9552,54.8214,54.8214,149556.0
2024-05-22 10:00:00,57.37,57.48,57.33,57.36,139995.0,54.8405,54.9456,54.8023,54.8309,139995.0
2024-05-22 10:10:00,57.36,57.44,57.25,57.43,135944.0,54.8309,54.9074,54.7258,54.8978,135944.0
2024-05-22 10:20:00,57.44,57.46,57.37,57.42,209760.0,54.9074,54.9265,54.8405,54.8883,209760.0
2024-05-22 10:30:00,57.42,57.52,57.41,57.46,94662.0,54.8883,54.9839,54.8787,54.9265,94662.0
2024-05-22 10:40:00,57.46,57.52,57.4,57.52,69234.0,54.9265,54.9839,54.8692,54.9839,69234.0
2024-05-22 10:50:00,57.52,57.56,57.43,57.45,78204.0,54.9839,55.0221,54.8978,54.917,78204.0
2024-05-22 11:00:00,57.45,57.49,57.33,57.45,102554.0,54.917,54.9552,54.8023,54.917,102554.0
2024-05-22 11:10:00,57.45,57.47,57.37,57.42,87442.0,54.917,54.9361,54.8405,54.8883,87442.0
2024-05-22 11:20:00,57.42,57.46,57.4,57.42,103727.0,54.8883,54.9265,54.8692,54.8883,103727.0
2024-05-22 11:30:00,57.42,57.48,57.4,57.44,134687.0,54.8883,54.9456,54.8692,54.9074,134687.0
2024-05-22 11:40:00,57.44,57.48,57.44,57.47,61882.0,54.9074,54.9456,54.9074,54.9361,61882.0
2024-05-22 11:50:00,57.48,57.52,57.39,57.46,155379.0,54.9456,54.9839,54.8596,54.9265,155379.0
2024-05-22 12:00:00,57.46,57.49,57.3,57.44,107752.0,54.9265,54.9552,54.7736,54.9074,107752.0
2024-05-22 12:10:00,57.45,57.48,57.39,57.45,146329.0,54.917,54.9456,54.8596,54.917,146329.0
2024-05-22 12:20:00,57.44,57.46,57.39,57.44,103064.0,54.9074,54.9265,54.8596,54.9074,103064.0
2024-05-22 12:30:00,57.44,57.52,57.43,57.5,116682.0,54.9074,54.9839,54.8978,54.9648,116682.0
2024-05-22 12:40:00,57.51,57.52,57.42,57.44,107114.0,54.9743,54.9839,54.8883,54.9074,107114.0
2024-05-22 12:50:00,57.44,57.47,57.34,57.41,68671.0,54.9074,54.9361,54.8118,54.8787,68671.0
2024-05-22 13:00:00,57.41,57.46,57.4,57.45,56391.0,54.8787,54.9265,54.8692,54.917,56391.0
2024-05-22 13:10:00,57.44,57.45,57.34,57.41,80829.0,54.9074,54.917,54.8118,54.8787,80829.0
2024-05-22 13:20:00,57.41,57.46,57.35,57.41,132015.0,54.8787,54.9265,54.8214,54.8787,132015.0
2024-05-22 13:30:00,57.4,57.44,57.33,57.34,86498.0,54.8692,54.9074,54.8023,54.8118,86498.0
2024-05-22 13:40:00,57.33,57.42,57.3,57.39,89222.0,54.8023,54.8883,54.7736,54.8596,89222.0
2024-05-22 13:50:00,57.39,57.43,57.35,57.36,80034.0,54.8596,54.8978,54.8214,54.8309,80034.0
2024-05-22 14:00:00,57.36,57.42,57.32,57.37,93255.0,54.8309,54.8883,54.7927,54.8405,93255.0
2024-05-22 14:10:00,57.37,57.43,57.32,57.33,145324.0,54.8405,54.8978,54.7927,54.8023,145324.0
2024-05-22 14:20:00,57.33,57.36,57.16,57.28,392651.0,54.8023,54.8309,54.6397,54.7545,392651.0
2024-05-22 14:30:00,57.27,57.45,57.26,57.34,367851.0,54.7449,54.917,54.7353,54.8118,367851.0
2024-05-22 14:40:00,57.34,57.45,57.34,57.41,88216.0,54.8118,54.917,54.8118,54.8787,88216.0
2024-05-22 14:50:00,57.4,57.41,57.28,57.39,112431.0,54.8692,54.8787,54.7545,54.8596,112431.0
2024-05-22 15:00:00,57.39,57.47,57.38,57.43,82129.0,54.8596,54.9361,54.85,54.8978,82129.0
2024-05-22 15:10:00,57.43,57.45,57.31,57.4,233427.0,54.8978,54.917,54.7831,54.8692,233427.0
2024-05-22 15:20:00,57.39,57.43,57.33,57.4,157018.0,54.8596,54.8978,54.8023,54.8692,157018.0
2024-05-22 15:30:00,57.4,57.45,57.36,57.37,223154.0,54.8692,54.917,54.8309,54.8405,223154.0
2024-05-22 15:40:00,57.37,57.43,57.31,57.39,233818.0,54.8405,54.8978,54.7831,54.8596,233818.0
2024-05-22 15:50:00,57.38,57.5,57.32,57.46,712572.0,54.85,54.9648,54.7927,54.9265,712572.0
2024-05-23 09:30:00,57.18,57.28,56.71,57.18,511939.0,54.6589,54.7545,54.2096,54.6589,511939.0
2024-05-23 09:40:00,57.2,57.24,56.87,57.06,126904.0,54.678,54.7162,54.3625,54.5442,126904.0
2024-05-23 09:50:00,57.06,57.13,56.98,57.08,136499.0,54.5442,54.6111,54.4677,54.5633,136499.0
2024-05-23 10:00:00,57.09,57.12,56.77,57.0,476386.0,54.5728,54.6015,54.2669,54.4868,476386.0
2024-05-23 10:10:00,57.0,57.09,56.98,56.99,128888.0,54.4868,54.5728,54.4677,54.4772,128888.0
2024-05-23 10:20:00,56.99,57.06,56.98,57.06,113934.0,54.4772,54.5442,54.4677,54.5442,113934.0
2024-05-23 10:30:00,57.08,57.22,57.03,57.22,169006.0,54.5633,54.6971,54.5155,54.6971,169006.0
2024-05-23 10:40:00,57.22,57.26,57.13,57.14,78548.0,54.6971,54.7353,54.6111,54.6206,78548.0
2024-05-23 10:50:00,57.13,57.19,57.1,57.17,70074.0,54.6111,54.6684,54.5824,54.6493,70074.0
2024-05-23 11:00:00,57.18,57.18,56.95,57.07,81842.0,54.6589,54.6589,54.439,54.5537,81842.0
2024-05-23 11:10:00,57.07,57.22,57.05,57.18,159253.0,54.5537,54.6971,54.5346,54.6589,159253.0
2024-05-23 11:20:00,57.18,57.23,57.14,57.22,435632.0,54.6589,54.7067,54.6206,54.6971,435632.0
2024-05-23 11:30:00,57.21,57.23,57.13,57.18,129335.0,54.6875,54.7067,54.6111,54.6589,129335.0
2024-05-23 11:40:00,57.19,57.2,56.96,57.18,138089.0,54.6684,54.678,54.4486,54.6589,138089.0
2024-05-23 11:50:00,57.16,57.22,57.04,57.07,473904.0,54.6397,54.6971,54.525,54.5537,473904.0
2024-05-23 12:00:00,57.07,57.09,56.95,57.08,68644.0,54.5537,54.5728,54.439,54.5633,68644.0
2024-05-23 12:10:00,57.07,57.09,56.98,57.04,59462.0,54.5537,54.5728,54.4677,54.525,59462.0
2024-05-23 12:20:00,57.04,57.08,56.99,57.05,101401.0,54.525,54.5633,54.4772,54.5346,101401.0
2024-05-23 12:30:00,57.05,57.06,57.01,57.04,75815.0,54.5346,54.5442,54.4964,54.525,75815.0
2024-05-23 12:40:00,57.04,57.07,57.0,57.04,143854.0,54.525,54.5537,54.4868,54.525,143854.0
2024-05-23 12:50:00,57.05,57.07,56.99,57.05,235696.0,54.5346,54.5537,54.4772,54.5346,235696.0
2024-05-23 13:00:00,57.05,57.12,57.04,57.11,323244.0,54.5346,54.6015,54.525,54.592,323244.0
2024-05-23 13:10:00,57.11,57.21,57.1,57.17,795921.0,54.592,54.6875,54.5824,54.6493,795921.0
2024-05-23 13:20:00,57.17,57.17,57.05,57.11,382925.0,54.6493,54.6493,54.5346,54.592,382925.0
2024-05-23 13:30:00,57.1,57.18,57.07,57.14,341685.0,54.5824,54.6589,54.5537,54.6206,341685.0
2024-05-23 13:40:00,57.14,57.22,57.13,57.18,270571.0,54.6206,54.6971,54.6111,54.6589,270571.0
2024-05-23 13:50:00,57.18,57.23,57.14,57.18,882533.0,54.6589,54.7067,54.6206,54.6589,882533.0
2024-05-23 14:00:00,57.16,57.18,57.05,57.11,143873.0,54.6397,54.6589,54.5346,54.592,143873.0
2024-05-23 14:10:00,57.1,57.16,57.07,57.09,117519.0,54.5824,54.6397,54.5537,54.5728,117519.0
2024-05-23 14:20:00,57.09,57.16,57.08,57.11,119489.0,54.5728,54.6397,54.5633,54.592,119489.0
2024-05-23 14:30:00,57.1,57.23,57.08,57.23,634718.0,54.5824,54.7067,54.5633,54.7067,634718.0
2024-05-23 14:40:00,57.23,57.24,57.16,57.17,167535.0,54.7067,54.7162,54.6397,54.6493,167535.0
2024-05-23 14:50:00,57.17,59.73,56.97,57.03,1797414.0,54.6493,57.0964,54.4581,54.5155,1797414.0
2024-05-23 15:00:00,57.04,57.1,56.83,56.86,198868.0,54.525,54.5824,54.3243,54.353,198868.0
2024-05-23 15:10:00,56.87,56.88,56.6,56.71,554800.0,54.3625,54.3721,54.1044,54.2096,554800.0
2024-05-23 15:20:00,56.71,56.74,56.36,56.46,352951.0,54.2096,54.2383,53.875,53.9706,352951.0
2024-05-23 15:30:00,56.46,56.52,56.2,56.2,334583.0,53.9706,54.028,53.7221,53.7221,334583.0
2024-05-23 15:40:00,56.2,56.22,55.65,55.66,778554.0,53.7221,53.7412,53.1963,53.2059,778554.0
2024-05-23 15:50:00,55.67,55.79,55.48,55.65,1919384.0,53.2154,53.3302,53.0338,53.1963,1919384.0
2024-05-24 09:30:00,56.13,56.85,56.12,56.77,558013.0,53.6552,54.3434,53.6456,54.2669,558013.0
2024-05-24 09:40:00,56.8,56.81,56.32,56.46,160925.0,54.2956,54.3052,53.8368,53.9706,160925.0
2024-05-24 09:50:00,56.47,56.55,56.29,56.47,261598.0,53.9802,54.0566,53.8081,53.9802,261598.0
2024-05-24 10:00:00,56.48,56.54,55.98,56.35,627399.0,53.9897,54.0471,53.5118,53.8655,627399.0
2024-05-24 10:10:00,56.34,56.35,55.85,56.01,325056.0,53.8559,53.8655,53.3875,53.5405,325056.0
2024-05-24 10:20:00,56.0,56.58,55.98,56.41,551087.0,53.5309,54.0853,53.5118,53.9228,551087.0
2024-05-24 10:30:00,56.41,56.43,56.31,56.35,127062.0,53.9228,53.9419,53.8272,53.8655,127062.0
2024-05-24 10:40:00,56.35,56.42,56.08,56.16,200262.0,53.8655,53.9324,53.6074,53.6838,200262.0
2024-05-24 10:50:00,56.14,56.32,56.08,56.11,466180.0,53.6647,53.8368,53.6074,53.636,466180.0
2024-05-24 11:00:00,56.09,56.24,56.06,56.09,129063.0,53.6169,53.7603,53.5882,53.6169,129063.0
2024-05-24 11:10:00,56.1,56.15,56.01,56.1,132932.0,53.6265,53.6743,53.5405,53.6265,132932.0
2024-05-24 11:20:00,56.1,56.15,55.95,56.08,220062.0,53.6265,53.6743,53.4831,53.6074,220062.0
2024-05-24 11:30:00,56.08,56.14,56.01,56.08,271532.0,53.6074,53.6647,53.5405,53.6074,271532.0
2024-05-24 11:40:00,56.08,56.12,55.94,56.06,229693.0,53.6074,53.6456,53.4735,53.5882,229693.0
2024-05-24 11:50:00,56.06,56.1,56.03,56.04,70129.0,53.5882,53.6265,53.5596,53.5691,70129.0
2024-05-24 12:00:00,56.03,56.13,55.95,56.11,166712.0,53.5596,53.6552,53.4831,53.636,166712.0
2024-05-24 12:10:00,56.12,56.13,56.0,56.03,301799.0,53.6456,53.6552,53.5309,53.5596,301799.0
2024-05-24 12:20:00,56.03,56.11,56.02,56.09,90501.0,53.5596,53.636,53.55,53.6169,90501.0
2024-05-24 12:30:00,56.1,56.17,56.07,56.15,123169.0,53.6265,53.6934,53.5978,53.6743,123169.0
2024-05-24 12:40:00,56.15,56.15,55.98,55.98,78115.0,53.6743,53.6743,53.5118,53.5118,78115.0
2024-05-24 12:50:00,55.98,56.13,55.97,56.07,149273.0,53.5118,53.6552,53.5022,53.5978,149273.0
2024-05-24 13:00:00,56.08,56.1,56.06,56.07,61628.0,53.6074,53.6265,53.5882,53.5978,61628.0
2024-05-24 13:10:00,56.08,56.09,56.02,56.05,81970.0,53.6074,53.6169,53.55,53.5787,81970.0
2024-05-24 13:20:00,56.05,56.1,56.0,56.07,108749.0,53.5787,53.6265,53.5309,53.5978,108749.0
2024-05-24 13:30:00,56.06,56.19,55.9,55.91,158201.0,53.5882,53.7125,53.4353,53.4449,158201.0
2024-05-24 13:40:00,55.91,56.0,55.9,55.9,84971.0,53.4449,53.5309,53.4353,53.4353,84971.0
2024-05-24 13:50:00,55.91,55.96,55.87,55.94,59543.0,53.4449,53.4927,53.4066,53.4735,59543.0
2024-05-24 14:00:00,55.94,56.0,55.9,55.93,117850.0,53.4735,53.5309,53.4353,53.464,117850.0
2024-05-24 14:10:00,55.93,55.94,55.9,55.91,81101.0,53.464,53.4735,53.4353,53.4449,81101.0
2024-05-24 14:20:00,55.9,55.92,55.76,55.76,100616.0,53.4353,53.4544,53.3015,53.3015,100616.0
2024-05-24 14:30:00,55.76,55.85,55.75,55.77,127646.0,53.3015,53.3875,53.2919,53.311,127646.0
2024-05-24 14:40:00,55.76,55.9,55.73,55.83,134165.0,53.3015,53.4353,53.2728,53.3684,134165.0
2024-05-24 14:50:00,55.81,55.84,55.73,55.74,108217.0,53.3493,53.3779,53.2728,53.2824,108217.0
2024-05-24 15:00:00,55.73,55.76,55.66,55.69,131801.0,53.2728,53.3015,53.2059,53.2346,131801.0
2024-05-24 15:10:00,55.7,55.71,55.62,55.69,219109.0,53.2441,53.2537,53.1676,53.2346,219109.0
2024-05-24 15:20:00,55.68,55.72,55.6,55.65,177509.0,53.225,53.2632,53.1485,53.1963,177509.0
2024-05-24 15:30:00,55.65,55.75,55.63,55.69,185269.0,53.1963,53.2919,53.1772,53.2346,185269.0
2024-05-24 15:40:00,55.7,55.74,55.61,55.63,376049.0,53.2441,53.2824,53.1581,53.1772,376049.0
2024-05-24 15:50:00,55.63,55.67,55.53,55.54,915779.0,53.1772,53.2154,53.0816,53.0912,915779.0
2024-05-28 09:30:00,55.38,55.39,54.93,55.05,527069.0,52.9382,52.9478,52.5081,52.6228,527069.0
2024-05-28 09:40:00,55.06,55.25,54.9,55.17,327448.0,52.6323,52.814,52.4794,52.7375,327448.0
2024-05-28 09:50:00,55.19,55.22,54.83,54.84,270817.0,52.7566,52.7853,52.4125,52.422,270817.0
2024-05-28 10:00:00,54.86,54.93,54.7,54.75,314066.0,52.4412,52.5081,52.2882,52.336,314066.0
2024-05-28 10:10:00,54.75,54.84,54.63,54.78,323999.0,52.336,52.422,52.2213,52.3647,323999.0
2024-05-28 10:20:00,54.79,54.84,54.47,54.56,425551.0,52.3742,52.422,52.0684,52.1544,425551.0
2024-05-28 10:30:00,54.55,54.72,54.51,54.63,358665.0,52.1448,52.3073,52.1066,52.2213,358665.0
2024-05-28 10:40:00,54.63,54.89,54.61,54.86,258579.0,52.2213,52.4698,52.2022,52.4412,258579.0
2024-05-28 10:50:00,54.85,54.88,54.78,54.86,155125.0,52.4316,52.4603,52.3647,52.4412,155125.0
2024-05-28 11:00:00,54.86,54.93,54.8,54.9,213305.0,52.4412,52.5081,52.3838,52.4794,213305.0
2024-05-28 11:10:00,54.89,54.89,54.58,54.59,131577.0,52.4698,52.4698,52.1735,52.1831,131577.0
2024-05-28 11:20:00,54.58,54.7,54.56,54.6,113276.0,52.1735,52.2882,52.1544,52.1926,113276.0
2024-05-28 11:30:00,54.59,54.69,54.58,54.68,114063.0,52.1831,52.2787,52.1735,52.2691,114063.0
2024-05-28 11:40:00,54.68,54.69,54.6,54.61,101095.0,52.2691,52.2787,52.1926,52.2022,101095.0
2024-05-28 11:50:00,54.61,54.63,54.5,54.52,199200.0,52.2022,52.2213,52.097,52.1161,199200.0
2024-05-28 12:00:00,54.52,54.59,54.48,54.59,177255.0,52.1161,52.1831,52.0779,52.1831,177255.0
2024-05-28 12:10:00,54.59,54.62,54.42,54.46,176651.0,52.1831,52.2117,52.0206,52.0588,176651.0
2024-05-28 12:20:00,54.46,54.46,54.34,54.37,168387.0,52.0588,52.0588,51.9441,51.9728,168387.0
2024-05-28 12:30:00,54.37,54.37,54.26,54.31,178412.0,51.9728,51.9728,51.8676,51.9154,178412.0
2024-05-28 12:40:00,54.3,54.31,54.23,54.27,160076.0,51.9058,51.9154,51.8389,51.8772,160076.0
2024-05-28 12:50:00,54.27,54.3,54.15,54.22,209965.0,51.8772,51.9058,51.7625,51.8294,209965.0
2024-05-28 13:00:00,54.22,54.23,54.14,54.21,125828.0,51.8294,51.8389,51.7529,51.8198,125828.0
2024-05-28 13:10:00,54.21,54.24,54.16,54.21,122335.0,51.8198,51.8485,51.772,51.8198,122335.0
2024-05-28 13:20:00,54.22,54.25,54.13,54.18,165920.0,51.8294,51.8581,51.7433,51.7911,165920.0
2024-05-28 13:30:00,54.18,54.22,54.14,54.16,155942.0,51.7911,51.8294,51.7529,51.772,155942.0
2024-05-28 13:40:00,54.16,54.17,54.03,54.05,222829.0,51.772,51.7816,51.6478,51.6669,222829.0
2024-05-28 13:50:00,54.06,54.08,54.0,54.02,253501.0,51.6764,51.6955,51.6191,51.6382,253501.0
2024-05-28 14:00:00,54.01,54.03,53.89,54.02,614367.0,51.6286,51.6478,51.5139,51.6382,614367.0
2024-05-28 14:10:00,54.01,54.03,53.92,53.93,196524.0,51.6286,51.6478,51.5426,51.5522,196524.0
2024-05-28 14:20:00,53.93,53.94,53.83,53.84,244008.0,51.5522,51.5617,51.4566,51.4661,244008.0
2024-05-28 14:30:00,53.83,54.01,53.83,54.01,174670.0,51.4566,51.6286,51.4566,51.6286,174670.0
2024-05-28 14:40:00,54.01,54.07,53.97,53.98,154842.0,51.6286,51.686,51.5904,51.6,154842.0
2024-05-28 14:50:00,53.98,54.01,53.88,53.91,179288.0,51.6,51.6286,51.5044,51.533,179288.0
2024-05-28 15:00:00,53.92,53.95,53.89,53.91,156654.0,51.5426,51.5713,51.5139,51.533,156654.0
2024-05-28 15:10:00,53.91,53.95,53.84,53.87,171562.0,51.533,51.5713,51.4661,51.4948,171562.0
2024-05-28 15:20:00,53.87,53.95,53.86,53.91,188505.0,51.4948,51.5713,51.4852,51.533,188505.0
2024-05-28 15:30:00,53.91,53.92,53.81,53.85,252131.0,51.533,51.5426,51.4375,51.4757,252131.0
2024-05-28 15:40:00,53.85,53.88,53.74,53.76,438296.0,51.4757,51.5044,51.3705,51.3897,438296.0
2024-05-28 15:50:00,53.75,53.79,53.58,53.65,1631856.0,51.3801,51.4183,51.2176,51.2845,1631856.0
2024-05-29 09:30:00,53.29,53.37,52.77,53.18,1831762.0,50.9404,51.0169,50.4433,50.8352,1831762.0
2024-05-29 09:40:00,53.18,53.36,53.13,53.25,944493.0,50.8352,51.0073,50.7874,50.9021,944493.0
2024-05-29 09:50:00,53.25,53.52,53.1,53.35,925215.0,50.9021,51.1602,50.7588,50.9977,925215.0
2024-05-29 10:00:00,53.36,53.6,53.34,53.59,574765.0,51.0073,51.2367,50.9882,51.2272,574765.0
2024-05-29 10:10:00,53.59,53.67,53.11,53.19,657728.0,51.2272,51.3036,50.7683,50.8448,657728.0
2024-05-29 10:20:00,53.19,53.34,53.01,53.33,299598.0,50.8448,50.9882,50.6727,50.9786,299598.0
2024-05-29 10:30:00,53.33,53.44,53.27,53.39,298614.0,50.9786,51.0838,50.9213,51.036,298614.0
2024-05-29 10:40:00,53.4,53.41,53.15,53.32,234993.0,51.0455,51.0551,50.8066,50.9691,234993.0
2024-05-29 10:50:00,53.32,53.33,53.11,53.2,244321.0,50.9691,50.9786,50.7683,50.8543,244321.0
2024-05-29 11:00:00,53.24,53.3,53.16,53.18,227180.0,50.8926,50.9499,50.8161,50.8352,227180.0
2024-05-29 11:10:00,53.18,53.26,53.15,53.2,239504.0,50.8352,50.9117,50.8066,50.8543,239504.0
2024-05-29 11:20:00,53.21,53.41,53.21,53.39,155098.0,50.8639,51.0551,50.8639,51.036,155098.0
2024-05-29 11:30:00,53.39,53.65,53.38,53.65,469138.0,51.036,51.2845,51.0264,51.2845,469138.0
2024-05-29 11:40:00,53.66,53.67,53.51,53.56,143550.0,51.2941,51.3036,51.1507,51.1985,143550.0
2024-05-29 11:50:00,53.56,53.59,53.48,53.54,188826.0,51.1985,51.2272,51.122,51.1794,188826.0
2024-05-29 12:00:00,53.54,53.54,53.43,53.46,137105.0,51.1794,51.1794,51.0742,51.1029,137105.0
2024-05-29 12:10:00,53.46,53.51,53.37,53.42,115803.0,51.1029,51.1507,51.0169,51.0646,115803.0
2024-05-29 12:20:00,53.42,53.46,53.39,53.44,85055.0,51.0646,51.1029,51.036,51.0838,85055.0
2024-05-29 12:30:00,53.45,53.46,53.35,53.37,134832.0,51.0933,51.1029,50.9977,51.0169,134832.0
2024-05-29 12:40:00,53.37,53.49,53.33,53.48,158500.0,51.0169,51.1316,50.9786,51.122,158500.0
2024-05-29 12:50:00,53.48,53.59,53.48,53.56,95419.0,51.122,51.2272,51.122,51.1985,95419.0
2024-05-29 13:00:00,53.57,53.65,53.51,53.61,109906.0,51.208,51.2845,51.1507,51.2463,109906.0
2024-05-29 13:10:00,53.61,53.61,53.49,53.5,107282.0,51.2463,51.2463,51.1316,51.1411,107282.0
2024-05-29 13:20:00,53.51,53.58,53.49,53.55,73750.0,51.1507,51.2176,51.1316,51.1889,73750.0
2024-05-29 13:30:00,53.55,53.56,53.47,53.5,360100.0,51.1889,51.1985,51.1124,51.1411,360100.0
2024-05-29 13:40:00,53.5,53.51,53.36,53.38,110559.0,51.1411,51.1507,51.0073,51.0264,110559.0
2024-05-29 13:50:00,53.39,53.52,53.35,53.48,101972.0,51.036,51.1602,50.9977,51.122,101972.0
2024-05-29 14:00:00,53.48,53.57,53.46,53.47,111771.0,51.122,51.208,51.1029,51.1124,111771.0
2024-05-29 14:10:00,53.46,53.51,53.37,53.41,146573.0,51.1029,51.1507,51.0169,51.0551,146573.0
2024-05-29 14:20:00,53.41,53.46,53.39,53.42,311205.0,51.0551,51.1029,51.036,51.0646,311205.0
2024-05-29 14:30:00,53.42,53.44,53.32,53.37,106419.0,51.0646,51.0838,50.9691,51.0169,106419.0
2024-05-29 14:40:00,53.37,53.43,53.36,53.37,102979.0,51.0169,51.0742,51.0073,51.0169,102979.0
2024-05-29 14:50:00,53.38,53.42,53.31,53.35,107853.0,51.0264,51.0646,50.9595,50.9977,107853.0
2024-05-29 15:00:00,53.35,53.46,53.35,53.46,150067.0,50.9977,51.1029,50.9977,51.1029,150067.0
2024-05-29 15:10:00,53.46,53.51,53.45,53.46,157050.0,51.1029,51.1507,51.0933,51.1029,157050.0
2024-05-29 15:20:00,53.47,53.62,53.45,53.62,181520.0,51.1124,51.2558,51.0933,51.2558,181520.0
2024-05-29 15:30:00,53.62,53.63,53.54,53.62,200852.0,51.2558,51.2654,51.1794,51.2558,200852.0
2024-05-29 15:40:00,53.62,53.63,53.57,53.59,274269.0,51.2558,51.2654,51.208,51.2272,274269.0
2024-05-29 15:50:00,53.59,53.71,53.58,53.71,1245461.0,51.2272,51.3419,51.2176,51.3419,1245461.0
2024-05-30 09:30:00,53.67,54.29,53.65,53.88,403043.0,51.3036,51.8963,51.2845,51.5044,403043.0
2024-05-30 09:40:00,53.87,53.87,53.6,53.68,172088.0,51.4948,51.4948,51.2367,51.3132,172088.0
2024-05-30 09:50:00,53.68,54.17,53.68,54.12,232629.0,51.3132,51.7816,51.3132,51.7338,232629.0
2024-05-30 10:00:00,54.11,54.26,54.06,54.24,190456.0,51.7242,51.8676,51.6764,51.8485,190456.0
2024-05-30 10:10:00,54.23,54.25,53.92,53.98,286052.0,51.8389,51.8581,51.5426,51.6,286052.0
2024-05-30 10:20:00,53.99,54.06,53.91,54.02,143422.0,51.6095,51.6764,51.533,51.6382,143422.0
2024-05-30 10:30:00,54.02,54.17,53.96,54.15,284713.0,51.6382,51.7816,51.5808,51.7625,284713.0
2024-05-30 10:40:00,54.16,54.17,54.01,54.11,162639.0,51.772,51.7816,51.6286,51.7242,162639.0
2024-05-30 10:50:00,54.1,54.47,54.08,54.46,474538.0,51.7147,52.0684,51.6955,52.0588,474538.0
2024-05-30 11:00:00,54.46,54.64,54.44,54.64,203921.0,52.0588,52.2309,52.0397,52.2309,203921.0
2024-05-30 11:10:00,54.64,54.74,54.58,54.7,212145.0,52.2309,52.3264,52.1735,52.2882,212145.0
2024-05-30 11:20:00,54.7,54.86,54.64,54.83,237502.0,52.2882,52.4412,52.2309,52.4125,237502.0
2024-05-30 11:30:00,54.82,54.92,54.8,54.9,222826.0,52.4029,52.4985,52.3838,52.4794,222826.0
2024-05-30 11:40:00,54.91,54.96,54.78,54.91,207216.0,52.489,52.5367,52.3647,52.489,207216.0
2024-05-30 11:50:00,54.91,55.01,54.88,54.92,203668.0,52.489,52.5845,52.4603,52.4985,203668.0
2024-05-30 12:00:00,54.92,55.03,54.88,55.02,159694.0,52.4985,52.6037,52.4603,52.5941,159694.0
2024-05-30 12:10:00,55.02,55.12,54.94,55.07,247757.0,52.5941,52.6897,52.5176,52.6419,247757.0
2024-05-30 12:20:00,55.06,55.17,55.01,55.04,171095.0,52.6323,52.7375,52.5845,52.6132,171095.0
2024-05-30 12:30:00,55.04,55.19,54.99,55.18,114686.0,52.6132,52.7566,52.5654,52.747,114686.0
2024-05-30 12:40:00,55.18,55.24,55.1,55.18,103834.0,52.747,52.8044,52.6706,52.747,103834.0
2024-05-30 12:50:00,55.18,55.41,55.17,55.4,439995.0,52.747,52.9669,52.7375,52.9573,439995.0
2024-05-30 13:00:00,55.4,55.54,55.34,55.36,220101.0,52.9573,53.0912,52.9,52.9191,220101.0
2024-05-30 13:10:00,55.35,55.44,55.23,55.44,236307.0,52.9096,52.9956,52.7948,52.9956,236307.0
2024-05-30 13:20:00,55.44,55.48,55.31,55.42,187623.0,52.9956,53.0338,52.8713,52.9765,187623.0
2024-05-30 13:30:00,55.42,55.46,55.34,55.45,200524.0,52.9765,53.0147,52.9,53.0051,200524.0
2024-05-30 13:40:00,55.45,55.54,55.42,55.48,193300.0,53.0051,53.0912,52.9765,53.0338,193300.0
2024-05-30 13:50:00,55.48,55.65,55.4,55.64,246833.0,53.0338,53.1963,52.9573,53.1868,246833.0
2024-05-30 14:00:00,55.64,55.68,55.56,55.6,161089.0,53.1868,53.225,53.1103,53.1485,161089.0
2024-05-30 14:10:00,55.6,55.64,55.5,55.57,133206.0,53.1485,53.1868,53.0529,53.1199,133206.0
2024-05-30 14:20:00,55.58,55.82,55.56,55.81,424691.0,53.1294,53.3588,53.1103,53.3493,424691.0
2024-05-30 14:30:00,55.81,55.98,55.75,55.91,1036411.0,53.3493,53.5118,53.2919,53.4449,1036411.0
2024-05-30 14:40:00,55.91,56.0,55.88,55.97,646907.0,53.4449,53.5309,53.4162,53.5022,646907.0
2024-05-30 14:50:00,55.98,56.09,55.94,56.03,254147.0,53.5118,53.6169,53.4735,53.5596,254147.0
2024-05-30 15:00:00,56.03,56.15,55.97,56.08,657304.0,53.5596,53.6743,53.5022,53.6074,657304.0
2024-05-30 15:10:00,56.06,56.15,55.98,56.02,397859.0,53.5882,53.6743,53.5118,53.55,397859.0
2024-05-30 15:20:00,56.01,56.05,55.79,55.9,251591.0,53.5405,53.5787,53.3302,53.4353,251591.0
2024-05-30 15:30:00,55.9,55.95,55.84,55.87,377729.0,53.4353,53.4831,53.3779,53.4066,377729.0
2024-05-30 15:40:00,55.88,56.09,55.87,56.09,431433.0,53.4162,53.6169,53.4066,53.6169,431433.0
2024-05-30 15:50:00,56.09,56.22,55.98,56.04,1242036.0,53.6169,53.7412,53.5118,53.5691,1242036.0
2024-05-31 09:30:00,56.0,56.19,55.82,55.95,308154.0,53.5309,53.7125,53.3588,53.4831,308154.0
2024-05-31 09:40:00,55.96,56.3,55.93,56.22,286559.0,53.4927,53.8177,53.464,53.7412,286559.0
2024-05-31 09:50:00,56.21,56.44,56.21,56.43,170400.0,53.7316,53.9515,53.7316,53.9419,170400.0
2024-05-31 10:00:00,56.42,56.6,56.3,56.52,213646.0,53.9324,54.1044,53.8177,54.028,213646.0
2024-05-31 10:10:00,56.53,56.85,56.45,56.82,451927.0,54.0375,54.3434,53.9611,54.3147,451927.0
2024-05-31 10:20:00,56.81,57.2,56.73,57.06,404958.0,54.3052,54.678,54.2287,54.5442,404958.0
2024-05-31 10:30:00,57.07,57.27,56.94,57.23,368053.0,54.5537,54.7449,54.4294,54.7067,368053.0
2024-05-31 10:40:00,57.22,57.23,57.0,57.08,174620.0,54.6971,54.7067,54.4868,54.5633,174620.0
2024-05-31 10:50:00,57.08,57.3,57.07,57.25,220823.0,54.5633,54.7736,54.5537,54.7258,220823.0
2024-05-31 11:00:00,57.26,57.42,57.24,57.36,279678.0,54.7353,54.8883,54.7162,54.8309,279678.0
2024-05-31 11:10:00,57.36,57.57,57.34,57.51,312734.0,54.8309,55.0317,54.8118,54.9743,312734.0
2024-05-31 11:20:00,57.52,57.52,57.25,57.39,257514.0,54.9839,54.9839,54.7258,54.8596,257514.0
2024-05-31 11:30:00,57.4,57.46,57.31,57.33,158095.0,54.8692,54.9265,54.7831,54.8023,158095.0
2024-05-31 11:40:00,57.33,57.4,57.22,57.25,157135.0,54.8023,54.8692,54.6971,54.7258,157135.0
2024-05-31 11:50:00,57.26,57.26,57.07,57.11,162700.0,54.7353,54.7353,54.5537,54.592,162700.0
2024-05-31 12:00:00,57.11,57.13,57.01,57.05,148103.0,54.592,54.6111,54.4964,54.5346,148103.0
2024-05-31 12:10:00,57.04,57.21,56.98,57.18,157155.0,54.525,54.6875,54.4677,54.6589,157155.0
2024-05-31 12:20:00,57.18,57.43,57.16,57.39,169956.0,54.6589,54.8978,54.6397,54.8596,169956.0
2024-05-31 12:30:00,57.39,57.53,57.38,57.52,179445.0,54.8596,54.9934,54.85,54.9839,179445.0
2024-05-31 12:40:00,57.52,57.63,57.4,57.63,220144.0,54.9839,55.089,54.8692,55.089,220144.0
2024-05-31 12:50:00,57.63,57.72,57.47,57.63,383848.0,55.089,55.1751,54.9361,55.089,383848.0
2024-05-31 13:00:00,57.61,57.87,57.6,57.84,291426.0,55.0699,55.3184,55.0603,55.2898,291426.0
2024-05-31 13:10:00,57.83,58.02,57.81,57.9,416405.0,55.2802,55.4618,55.2611,55.3471,416405.0
2024-05-31 13:20:00,57.91,58.08,57.9,58.07,323767.0,55.3567,55.5192,55.3471,55.5096,323767.0
2024-05-31 13:30:00,58.07,58.21,58.01,58.21,354418.0,55.5096,55.6435,55.4523,55.6435,354418.0
2024-05-31 13:40:00,58.21,58.49,58.19,58.43,718932.0,55.6435,55.9111,55.6243,55.8538,718932.0
2024-05-31 13:50:00,58.43,58.49,58.27,58.42,429836.0,55.8538,55.9111,55.7008,55.8442,429836.0
2024-05-31 14:00:00,58.43,58.53,58.36,58.48,312468.0,55.8538,55.9493,55.7868,55.9015,312468.0
2024-05-31 14:10:00,58.47,58.62,58.45,58.62,305755.0,55.892,56.0354,55.8729,56.0354,305755.0
2024-05-31 14:20:00,58.62,58.74,58.6,58.68,336734.0,56.0354,56.1501,56.0163,56.0927,336734.0
2024-05-31 14:30:00,58.67,58.75,58.57,58.68,353046.0,56.0832,56.1596,55.9876,56.0927,353046.0
2024-05-31 14:40:00,58.69,58.82,58.64,58.67,369891.0,56.1023,56.2266,56.0545,56.0832,369891.0
2024-05-31 14:50:00,58.68,58.87,58.66,58.87,402763.0,56.0927,56.2744,56.0736,56.2744,402763.0
2024-05-31 15:00:00,58.86,58.94,58.71,58.94,395884.0,56.2648,56.3413,56.1214,56.3413,395884.0
2024-05-31 15:10:00,58.93,59.08,58.91,59.02,413515.0,56.3317,56.4751,56.3126,56.4177,413515.0
2024-05-31 15:20:00,59.02,59.04,58.94,59.04,320348.0,56.4177,56.4369,56.3413,56.4369,320348.0
2024-05-31 15:30:00,59.04,59.05,58.96,59.0,392606.0,56.4369,56.4464,56.3604,56.3986,392606.0
2024-05-31 15:40:00,59.01,59.31,59.0,59.27,600232.0,56.4082,56.695,56.3986,56.6567,600232.0
2024-05-31 15:50:00,59.26,59.62,59.19,59.6,2528149.0,56.6472,56.9913,56.5802,56.9722,2528149.0
2024-06-03 09:30:00,59.13,59.53,59.0,59.23,662174.0,56.5229,56.9053,56.3986,56.6185,662174.0
2024-06-03 09:40:00,59.23,59.44,59.15,59.42,410044.0,56.6185,56.8192,56.542,56.8001,410044.0
2024-06-03 09:50:00,59.42,59.85,59.42,59.83,575176.0,56.8001,57.2111,56.8001,57.192,575176.0
2024-06-03 10:00:00,59.84,60.31,59.83,60.12,475026.0,57.2016,57.6509,57.192,57.4692,475026.0
2024-06-03 10:10:00,60.11,60.23,59.97,60.0,340071.0,57.4597,57.5744,57.3259,57.3545,340071.0
2024-06-03 10:20:00,59.99,60.17,59.93,60.06,274400.0,57.345,57.517,57.2876,57.4119,274400.0
2024-06-03 10:30:00,60.06,60.15,59.83,60.12,250316.0,57.4119,57.4979,57.192,57.4692,250316.0
2024-06-03 10:40:00,60.13,60.31,59.96,60.31,180389.0,57.4788,57.6509,57.3163,57.6509,180389.0
2024-06-03 10:50:00,60.32,60.42,60.15,60.2,183355.0,57.6604,57.756,57.4979,57.5457,183355.0
2024-06-03 11:00:00,60.19,60.44,60.16,60.22,177905.0,57.5362,57.7751,57.5075,57.5648,177905.0
2024-06-03 11:10:00,60.2,60.29,60.0,60.23,200288.0,57.5457,57.6317,57.3545,57.5744,200288.0
2024-06-03 11:20:00,60.23,60.34,59.94,60.18,195183.0,57.5744,57.6795,57.2972,57.5266,195183.0
2024-06-03 11:30:00,60.19,60.2,59.92,59.94,179251.0,57.5362,57.5457,57.2781,57.2972,179251.0
2024-06-03 11:40:00,59.95,60.15,59.9,60.0,220862.0,57.3067,57.4979,57.2589,57.3545,220862.0
2024-06-03 11:50:00,60.0,60.07,59.8,59.87,258433.0,57.3545,57.4214,57.1633,57.2303,258433.0
2024-06-03 12:00:00,59.87,59.99,59.66,59.88,304073.0,57.2303,57.345,57.0295,57.2398,304073.0
2024-06-03 12:10:00,59.89,59.97,59.82,59.88,202579.0,57.2494,57.3259,57.1825,57.2398,202579.0
2024-06-03 12:20:00,59.88,59.97,59.71,59.77,226148.0,57.2398,57.3259,57.0773,57.1347,226148.0
2024-06-03 12:30:00,59.77,59.86,59.73,59.8,236039.0,57.1347,57.2207,57.0964,57.1633,236039.0
2024-06-03 12:40:00,59.8,59.88,59.66,59.77,278640.0,57.1633,57.2398,57.0295,57.1347,278640.0
2024-06-03 12:50:00,59.77,59.82,59.64,59.78,156003.0,57.1347,57.1825,57.0104,57.1442,156003.0
2024-06-03 13:00:00,59.79,59.92,59.73,59.84,249738.0,57.1538,57.2781,57.0964,57.2016,249738.0
2024-06-03 13:10:00,59.84,60.0,59.77,59.97,227438.0,57.2016,57.3545,57.1347,57.3259,227438.0
2024-06-03 13:20:00,59.97,60.01,59.89,59.94,240232.0,57.3259,57.3641,57.2494,57.2972,240232.0
2024-06-03 13:30:00,59.94,60.03,59.92,59.95,394178.0,57.2972,57.3832,57.2781,57.3067,394178.0
2024-06-03 13:40:00,59.95,60.0,59.84,59.97,235467.0,57.3067,57.3545,57.2016,57.3259,235467.0
2024-06-03 13:50:00,59.97,59.99,59.91,59.94,98582.0,57.3259,57.345,57.2685,57.2972,98582.0
2024-06-03 14:00:00,59.95,60.02,59.9,59.96,105940.0,57.3067,57.3736,57.2589,57.3163,105940.0
2024-06-03 14:10:00,59.96,60.09,59.92,60.09,118540.0,57.3163,57.4406,57.2781,57.4406,118540.0
2024-06-03 14:20:00,60.08,60.09,60.01,60.05,137497.0,57.431,57.4406,57.3641,57.4023,137497.0
2024-06-03 14:30:00,60.05,60.13,60.03,60.08,93627.0,57.4023,57.4788,57.3832,57.431,93627.0
2024-06-03 14:40:00,60.08,60.17,60.06,60.09,151594.0,57.431,57.517,57.4119,57.4406,151594.0
2024-06-03 14:50:00,60.09,60.17,60.04,60.14,177083.0,57.4406,57.517,57.3928,57.4884,177083.0
2024-06-03 15:00:00,60.14,60.18,60.11,60.14,175748.0,57.4884,57.5266,57.4597,57.4884,175748.0
2024-06-03 15:10:00,60.14,60.31,60.12,60.26,173927.0,57.4884,57.6509,57.4692,57.6031,173927.0
2024-06-03 15:20:00,60.26,60.27,60.16,60.17,198189.0,57.6031,57.6126,57.5075,57.517,198189.0
2024-06-03 15:30:00,60.17,60.27,60.14,60.22,331553.0,57.517,57.6126,57.4884,57.5648,331553.0
2024-06-03 15:40:00,60.22,60.33,60.18,60.22,490204.0,57.5648,57.67,57.5266,57.5648,490204.0
2024-06-03 15:50:00,60.22,60.24,60.04,60.22,1022925.0,57.5648,57.5839,57.3928,57.5648,1022925.0
2024-06-04 09:30:00,60.19,60.19,59.62,60.07,512892.0,57.5362,57.5362,56.9913,57.4214,512892.0
2024-06-04 09:40:00,60.06,60.33,60.03,60.17,273159.0,57.4119,57.67,57.3832,57.517,273159.0
2024-06-04 09:50:00,60.17,60.36,60.14,60.22,201020.0,57.517,57.6987,57.4884,57.5648,201020.0
2024-06-04 10:00:00,60.22,60.28,59.8,59.98,431627.0,57.5648,57.6222,57.1633,57.3354,431627.0
2024-06-04 10:10:00,59.98,60.17,59.82,60.12,273344.0,57.3354,57.517,57.1825,57.4692,273344.0
2024-06-04 10:20:00,60.11,60.26,59.93,59.97,359662.0,57.4597,57.6031,57.2876,57.3259,359662.0
2024-06-04 10:30:00,59.94,60.0,59.8,59.82,223602.0,57.2972,57.3545,57.1633,57.1825,223602.0
2024-06-04 10:40:00,59.82,59.86,59.49,59.56,160047.0,57.1825,57.2207,56.867,56.9339,160047.0
2024-06-04 10:50:00,59.57,59.7,59.55,59.68,245678.0,56.9435,57.0678,56.9244,57.0486,245678.0
2024-06-04 11:00:00,59.69,59.78,59.61,59.77,272327.0,57.0582,57.1442,56.9817,57.1347,272327.0
2024-06-04 11:10:00,59.77,59.79,59.61,59.67,282565.0,57.1347,57.1538,56.9817,57.0391,282565.0
2024-06-04 11:20:00,59.66,59.71,59.36,59.39,212522.0,57.0295,57.0773,56.7427,56.7714,212522.0
2024-06-04 11:30:00,59.38,59.45,59.33,59.38,242513.0,56.7619,56.8288,56.7141,56.7619,242513.0
2024-06-04 11:40:00,59.38,59.5,59.33,59.5,617499.0,56.7619,56.8766,56.7141,56.8766,617499.0
2024-06-04 11:50:00,59.5,59.65,59.48,59.62,154204.0,56.8766,57.02,56.8575,56.9913,154204.0
2024-06-04 12:00:00,59.62,59.66,59.54,59.55,139610.0,56.9913,57.0295,56.9148,56.9244,139610.0
2024-06-04 12:10:00,59.54,59.84,59.53,59.78,149367.0,56.9148,57.2016,56.9053,57.1442,149367.0
2024-06-04 12:20:00,59.77,59.86,59.69,59.86,90210.0,57.1347,57.2207,57.0582,57.2207,90210.0
2024-06-04 12:30:00,59.86,60.02,59.86,60.02,90376.0,57.2207,57.3736,57.2207,57.3736,90376.0
2024-06-04 12:40:00,60.02,60.15,59.95,60.01,209957.0,57.3736,57.4979,57.3067,57.3641,209957.0
2024-06-04 12:50:00,60.0,60.03,59.81,59.82,112678.0,57.3545,57.3832,57.1729,57.1825,112678.0
2024-06-04 13:00:00,59.82,59.97,59.73,59.96,112001.0,57.1825,57.3259,57.0964,57.3163,112001.0
2024-06-04 13:10:00,59.96,60.03,59.92,60.0,112634.0,57.3163,57.3832,57.2781,57.3545,112634.0
2024-06-04 13:20:00,60.0,60.05,59.89,60.02,162674.0,57.3545,57.4023,57.2494,57.3736,162674.0
2024-06-04 13:30:00,60.03,60.07,59.88,60.05,131912.0,57.3832,57.4214,57.2398,57.4023,131912.0
2024-06-04 13:40:00,60.05,60.16,60.04,60.14,116544.0,57.4023,57.5075,57.3928,57.4884,116544.0
2024-06-04 13:50:00,60.15,60.25,60.13,60.21,223935.0,57.4979,57.5935,57.4788,57.5553,223935.0
2024-06-04 14:00:00,60.21,60.22,60.08,60.15,149208.0,57.5553,57.5648,57.431,57.4979,149208.0
2024-06-04 14:10:00,60.15,60.22,60.13,60.2,84338.0,57.4979,57.5648,57.4788,57.5457,84338.0
2024-06-04 14:20:00,60.21,60.27,60.12,60.17,160856.0,57.5553,57.6126,57.4692,57.517,160856.0
2024-06-04 14:30:00,60.16,60.27,60.13,60.26,172010.0,57.5075,57.6126,57.4788,57.6031,172010.0
2024-06-04 14:40:00,60.27,60.42,60.25,60.38,179087.0,57.6126,57.756,57.5935,57.7178,179087.0
2024-06-04 14:50:00,60.38,60.39,60.23,60.27,414707.0,57.7178,57.7273,57.5744,57.6126,414707.0
2024-06-04 15:00:00,60.27,60.3,60.12,60.26,307164.0,57.6126,57.6413,57.4692,57.6031,307164.0
2024-06-04 15:10:00,60.26,60.36,60.22,60.33,131237.0,57.6031,57.6987,57.5648,57.67,131237.0
2024-06-04 15:20:00,60.33,60.34,60.24,60.33,219997.0,57.67,57.6795,57.5839,57.67,219997.0
2024-06-04 15:30:00,60.33,60.41,60.26,60.35,448851.0,57.67,57.7465,57.6031,57.6891,448851.0
2024-06-04 15:40:00,60.35,60.39,60.2,60.23,290759.0,57.6891,57.7273,57.5457,57.5744,290759.0
2024-06-04 15:50:00,60.23,60.29,60.14,60.26,705330.0,57.5744,57.6317,57.4884,57.6031,705330.0
2024-06-05 09:30:00,60.26,60.26,59.77,59.95,283760.0,57.6031,57.6031,57.1347,57.3067,283760.0
2024-06-05 09:40:00,59.95,60.01,59.78,59.91,208351.0,57.3067,57.3641,57.1442,57.2685,208351.0
2024-06-05 09:50:00,59.91,60.15,59.9,60.11,186304.0,57.2685,57.4979,57.2589,57.4597,186304.0
2024-06-05 10:00:00,60.11,60.11,59.7,59.85,198270.0,57.4597,57.4597,57.0678,57.2111,198270.0
2024-06-05 10:10:00,59.85,59.91,59.65,59.72,410187.0,57.2111,57.2685,57.02,57.0869,410187.0
2024-06-05 10:20:00,59.72,59.85,59.62,59.67,209932.0,57.0869,57.2111,56.9913,57.0391,209932.0
2024-06-05 10:30:00,59.68,59.88,59.65,59.85,256197.0,57.0486,57.2398,57.02,57.2111,256197.0
2024-06-05 10:40:00,59.85,59.97,59.8,59.93,204461.0,57.2111,57.3259,57.1633,57.2876,204461.0
2024-06-05 10:50:00,59.93,60.07,59.91,60.03,135380.0,57.2876,57.4214,57.2685,57.3832,135380.0
2024-06-05 11:00:00,60.03,60.23,60.03,60.19,78112.0,57.3832,57.5744,57.3832,57.5362,78112.0
2024-06-05 11:10:00,60.2,60.32,60.12,60.13,148413.0,57.5457,57.6604,57.4692,57.4788,148413.0
2024-06-05 11:20:00,60.14,60.27,60.13,60.26,77604.0,57.4884,57.6126,57.4788,57.6031,77604.0
2024-06-05 11:30:00,60.26,60.31,60.24,60.24,131731.0,57.6031,57.6509,57.5839,57.5839,131731.0
2024-06-05 11:40:00,60.25,60.32,60.22,60.26,108434.0,57.5935,57.6604,57.5648,57.6031,108434.0
2024-06-05 11:50:00,60.26,60.52,60.26,60.5,162834.0,57.6031,57.8516,57.6031,57.8325,162834.0
2024-06-05 12:00:00,60.51,60.51,60.38,60.45,119618.0,57.842,57.842,57.7178,57.7847,119618.0
2024-06-05 12:10:00,60.46,60.52,60.37,60.39,106567.0,57.7942,57.8516,57.7082,57.7273,106567.0
2024-06-05 12:20:00,60.39,60.47,60.38,60.47,140185.0,57.7273,57.8038,57.7178,57.8038,140185.0
2024-06-05 12:30:00,60.47,60.59,60.45,60.57,152804.0,57.8038,57.9185,57.7847,57.8994,152804.0
2024-06-05 12:40:00,60.57,60.57,60.4,60.48,68275.0,57.8994,57.8994,57.7369,57.8134,68275.0
2024-06-05 12:50:00,60.48,60.52,60.42,60.46,121601.0,57.8134,57.8516,57.756,57.7942,121601.0
2024-06-05 13:00:00,60.46,60.48,60.41,60.46,110845.0,57.7942,57.8134,57.7465,57.7942,110845.0
2024-06-05 13:10:00,60.46,60.47,60.3,60.36,221580.0,57.7942,57.8038,57.6413,57.6987,221580.0
2024-06-05 13:20:00,60.34,60.48,60.3,60.44,207317.0,57.6795,57.8134,57.6413,57.7751,207317.0
2024-06-05 13:30:00,60.44,60.48,60.3,60.38,238954.0,57.7751,57.8134,57.6413,57.7178,238954.0
2024-06-05 13:40:00,60.38,60.38,60.22,60.29,186928.0,57.7178,57.7178,57.5648,57.6317,186928.0
2024-06-05 13:50:00,60.28,60.42,60.25,60.41,97151.0,57.6222,57.756,57.5935,57.7465,97151.0
2024-06-05 14:00:00,60.42,60.48,60.4,60.46,77879.0,57.756,57.8134,57.7369,57.7942,77879.0
2024-06-05 14:10:00,60.47,60.5,60.44,60.48,96001.0,57.8038,57.8325,57.7751,57.8134,96001.0
2024-06-05 14:20:00,60.49,60.56,60.48,60.5,196373.0,57.8229,57.8898,57.8134,57.8325,196373.0
2024-06-05 14:30:00,60.5,60.54,60.47,60.48,131797.0,57.8325,57.8707,57.8038,57.8134,131797.0
2024-06-05 14:40:00,60.48,60.53,60.43,60.48,121123.0,57.8134,57.8612,57.7656,57.8134,121123.0
2024-06-05 14:50:00,60.49,60.52,60.44,60.48,137068.0,57.8229,57.8516,57.7751,57.8134,137068.0
2024-06-05 15:00:00,60.48,60.56,60.45,60.51,149236.0,57.8134,57.8898,57.7847,57.842,149236.0
2024-06-05 15:10:00,60.51,60.55,60.47,60.55,95471.0,57.842,57.8803,57.8038,57.8803,95471.0
2024-06-05 15:20:00,60.55,60.55,60.48,60.5,98657.0,57.8803,57.8803,57.8134,57.8325,98657.0
2024-06-05 15:30:00,60.5,60.56,60.5,60.54,162196.0,57.8325,57.8898,57.8325,57.8707,162196.0
2024-06-05 15:40:00,60.55,60.56,60.5,60.53,168526.0,57.8803,57.8898,57.8325,57.8612,168526.0
2024-06-05 15:50:00,60.53,60.71,60.51,60.7,656403.0,57.8612,58.0332,57.842,58.0237,656403.0
2024-06-06 09:30:00,60.5,60.52,60.15,60.23,238518.0,57.8325,57.8516,57.4979,57.5744,238518.0
2024-06-06 09:40:00,60.23,60.69,60.22,60.62,152585.0,57.5744,58.0141,57.5648,57.9472,152585.0
2024-06-06 09:50:00,60.61,60.62,60.32,60.52,132176.0,57.9376,57.9472,57.6604,57.8516,132176.0
2024-06-06 10:00:00,60.54,60.54,60.07,60.2,87175.0,57.8707,57.8707,57.4214,57.5457,87175.0
2024-06-06 10:10:00,60.2,60.42,60.12,60.41,131416.0,57.5457,57.756,57.4692,57.7465,131416.0
2024-06-06 10:20:00,60.42,60.5,60.26,60.49,121278.0,57.756,57.8325,57.6031,57.8229,121278.0
2024-06-06 10:30:00,60.5,60.53,60.28,60.34,89676.0,57.8325,57.8612,57.6222,57.6795,89676.0
2024-06-06 10:40:00,60.34,60.47,60.26,60.44,148248.0,57.6795,57.8038,57.6031,57.7751,148248.0
2024-06-06 10:50:00,60.44,60.51,60.21,60.23,90683.0,57.7751,57.842,57.5553,57.5744,90683.0
2024-06-06 11:00:00,60.23,60.28,60.08,60.14,64196.0,57.5744,57.6222,57.431,57.4884,64196.0
2024-06-06 11:10:00,60.14,60.32,60.07,60.28,97684.0,57.4884,57.6604,57.4214,57.6222,97684.0
2024-06-06 11:20:00,60.28,60.44,60.28,60.43,137677.0,57.6222,57.7751,57.6222,57.7656,137677.0
2024-06-06 11:30:00,60.42,60.53,60.26,60.26,117011.0,57.756,57.8612,57.6031,57.6031,117011.0
2024-06-06 11:40:00,60.26,60.36,60.18,60.36,56314.0,57.6031,57.6987,57.5266,57.6987,56314.0
2024-06-06 11:50:00,60.35,60.43,60.28,60.4,66108.0,57.6891,57.7656,57.6222,57.7369,66108.0
2024-06-06 12:00:00,60.39,60.43,60.12,60.17,67902.0,57.7273,57.7656,57.4692,57.517,67902.0
2024-06-06 12:10:00,60.17,60.17,60.02,60.08,75242.0,57.517,57.517,57.3736,57.431,75242.0
2024-06-06 12:20:00,60.08,60.14,60.05,60.1,82687.0,57.431,57.4884,57.4023,57.4501,82687.0
2024-06-06 12:30:00,60.11,60.12,59.97,60.02,73393.0,57.4597,57.4692,57.3259,57.3736,73393.0
2024-06-06 12:40:00,60.02,60.03,59.92,59.94,122161.0,57.3736,57.3832,57.2781,57.2972,122161.0
2024-06-06 12:50:00,59.94,60.03,59.91,59.93,121484.0,57.2972,57.3832,57.2685,57.2876,121484.0
2024-06-06 13:00:00,59.93,60.07,59.92,60.06,124094.0,57.2876,57.4214,57.2781,57.4119,124094.0
2024-06-06 13:10:00,60.07,60.17,60.06,60.17,130216.0,57.4214,57.517,57.4119,57.517,130216.0
2024-06-06 13:20:00,60.18,60.29,60.14,60.29,175121.0,57.5266,57.6317,57.4884,57.6317,175121.0
2024-06-06 13:30:00,60.27,60.31,60.19,60.26,189245.0,57.6126,57.6509,57.5362,57.6031,189245.0
2024-06-06 13:40:00,60.26,60.26,60.19,60.22,227544.0,57.6031,57.6031,57.5362,57.5648,227544.0
2024-06-06 13:50:00,60.23,60.28,60.19,60.27,111221.0,57.5744,57.6222,57.5362,57.6126,111221.0
2024-06-06 14:00:00,60.27,60.33,60.23,60.24,175285.0,57.6126,57.67,57.5744,57.5839,175285.0
2024-06-06 14:10:00,60.24,60.35,60.24,60.32,266134.0,57.5839,57.6891,57.5839,57.6604,266134.0
2024-06-06 14:20:00,60.32,60.44,60.31,60.41,103110.0,57.6604,57.7751,57.6509,57.7465,103110.0
2024-06-06 14:30:00,60.42,60.47,60.35,60.47,92513.0,57.756,57.8038,57.6891,57.8038,92513.0
2024-06-06 14:40:00,60.47,60.58,60.46,60.58,204671.0,57.8038,57.909,57.7942,57.909,204671.0
2024-06-06 14:50:00,60.59,60.67,60.57,60.67,106689.0,57.9185,57.995,57.8994,57.995,106689.0
2024-06-06 15:00:00,60.66,60.82,60.65,60.81,136231.0,57.9854,58.1384,57.9759,58.1288,136231.0
2024-06-06 15:10:00,60.81,60.88,60.76,60.83,236292.0,58.1288,58.1957,58.081,58.1479,236292.0
2024-06-06 15:20:00,60.83,60.93,60.79,60.89,157683.0,58.1479,58.2435,58.1097,58.2053,157683.0
2024-06-06 15:30:00,60.89,60.94,60.84,60.93,207509.0,58.2053,58.2531,58.1575,58.2435,207509.0
2024-06-06 15:40:00,60.93,60.94,60.87,60.91,453203.0,58.2435,58.2531,58.1862,58.2244,453203.0
2024-06-06 15:50:00,60.9,61.01,60.79,60.97,1295350.0,58.2148,58.32,58.1097,58.2818,1295350.0
2024-06-07 09:30:00,60.7,61.23,60.56,61.23,336223.0,58.0237,58.5303,57.8898,58.5303,336223.0
2024-06-07 09:40:00,61.23,61.33,61.04,61.19,629815.0,58.5303,58.6259,58.3487,58.4921,629815.0
2024-06-07 09:50:00,61.19,61.3,61.01,61.24,228784.0,58.4921,58.5972,58.32,58.5399,228784.0
2024-06-07 10:00:00,61.24,61.31,61.17,61.26,424787.0,58.5399,58.6068,58.4729,58.559,424787.0
2024-06-07 10:10:00,61.26,61.5,61.25,61.45,322310.0,58.559,58.7884,58.5494,58.7406,322310.0
2024-06-07 10:20:00,61.45,61.48,61.23,61.29,132985.0,58.7406,58.7693,58.5303,58.5877,132985.0
2024-06-07 10:30:00,61.28,61.31,61.09,61.29,125823.0,58.5781,58.6068,58.3965,58.5877,125823.0
2024-06-07 10:40:00,61.31,61.34,61.21,61.25,88704.0,58.6068,58.6354,58.5112,58.5494,88704.0
2024-06-07 10:50:00,61.26,61.3,61.11,61.28,289754.0,58.559,58.5972,58.4156,58.5781,289754.0
2024-06-07 11:00:00,61.28,61.31,61.2,61.29,68836.0,58.5781,58.6068,58.5016,58.5877,68836.0
2024-06-07 11:10:00,61.29,61.3,61.21,61.22,83404.0,58.5877,58.5972,58.5112,58.5207,83404.0
2024-06-07 11:20:00,61.22,61.33,61.14,61.3,80110.0,58.5207,58.6259,58.4443,58.5972,80110.0
2024-06-07 11:30:00,61.3,61.33,61.21,61.24,66953.0,58.5972,58.6259,58.5112,58.5399,66953.0
2024-06-07 11:40:00,61.25,61.32,61.23,61.32,93611.0,58.5494,58.6163,58.5303,58.6163,93611.0
2024-06-07 11:50:00,61.33,61.54,61.3,61.52,183454.0,58.6259,58.8266,58.5972,58.8075,183454.0
2024-06-07 12:00:00,61.51,61.61,61.47,61.61,146695.0,58.798,58.8935,58.7597,58.8935,146695.0
2024-06-07 12:10:00,61.61,61.68,61.55,61.62,242729.0,58.8935,58.9605,58.8362,58.9031,242729.0
2024-06-07 12:20:00,61.62,61.69,61.53,61.63,265079.0,58.9031,58.97,58.8171,58.9127,265079.0
2024-06-07 12:30:00,61.63,61.7,61.52,61.57,164060.0,58.9127,58.9796,58.8075,58.8553,164060.0
2024-06-07 12:40:00,61.57,61.59,61.45,61.48,197847.0,58.8553,58.8744,58.7406,58.7693,197847.0
2024-06-07 12:50:00,61.48,61.57,61.45,61.52,99160.0,58.7693,58.8553,58.7406,58.8075,99160.0
2024-06-07 13:00:00,61.52,61.52,61.43,61.51,134019.0,58.8075,58.8075,58.7215,58.798,134019.0
2024-06-07 13:10:00,61.5,61.62,61.47,61.6,169806.0,58.7884,58.9031,58.7597,58.884,169806.0
2024-06-07 13:20:00,61.6,61.63,61.57,61.62,251190.0,58.884,58.9127,58.8553,58.9031,251190.0
2024-06-07 13:30:00,61.62,61.62,61.57,61.61,110772.0,58.9031,58.9031,58.8553,58.8935,110772.0
2024-06-07 13:40:00,61.61,61.63,61.57,61.61,134725.0,58.8935,58.9127,58.8553,58.8935,134725.0
2024-06-07 13:50:00,61.61,61.63,61.4,61.6,191447.0,58.8935,58.9127,58.6928,58.884,191447.0
2024-06-07 14:00:00,61.6,61.61,61.52,61.59,401958.0,58.884,58.8935,58.8075,58.8744,401958.0
2024-06-07 14:10:00,61.59,61.63,61.56,61.61,128787.0,58.8744,58.9127,58.8457,58.8935,128787.0
2024-06-07 14:20:00,61.61,61.7,61.59,61.69,99472.0,58.8935,58.9796,58.8744,58.97,99472.0
2024-06-07 14:30:00,61.69,61.8,61.65,61.79,225815.0,58.97,59.0752,58.9318,59.0656,225815.0
2024-06-07 14:40:00,61.79,61.81,61.73,61.77,195262.0,59.0656,59.0847,59.0083,59.0465,195262.0
2024-06-07 14:50:00,61.78,61.78,61.58,61.63,214547.0,59.056,59.056,58.8649,58.9127,214547.0
2024-06-07 15:00:00,61.62,61.73,61.61,61.68,147611.0,58.9031,59.0083,58.8935,58.9605,147611.0
2024-06-07 15:10:00,61.68,61.74,61.63,61.65,199423.0,58.9605,59.0178,58.9127,58.9318,199423.0
2024-06-07 15:20:00,61.65,61.72,61.63,61.71,164785.0,58.9318,58.9987,58.9127,58.9891,164785.0
2024-06-07 15:30:00,61.7,61.75,61.65,61.69,258327.0,58.9796,59.0274,58.9318,58.97,258327.0
2024-06-07 15:40:00,61.69,61.81,61.64,61.76,355009.0,58.97,59.0847,58.9222,59.0369,355009.0
2024-06-07 15:50:00,61.75,61.95,61.71,61.79,1361746.0,59.0274,59.2186,58.9891,59.0656,1361746.0
2024-06-10 09:30:00,61.53,61.53,60.61,60.95,658166.0,58.8171,58.8171,57.9376,58.2626,658166.0
2024-06-10 09:40:00,60.93,61.07,60.75,60.99,319617.0,58.2435,58.3774,58.0715,58.3009,319617.0
2024-06-10 09:50:00,61.0,61.3,60.83,60.88,254888.0,58.3104,58.5972,58.1479,58.1957,254888.0
2024-06-10 10:00:00,60.89,61.1,60.77,60.86,341024.0,58.2053,58.406,58.0906,58.1766,341024.0
2024-06-10 10:10:00,60.86,61.22,60.84,61.1,244703.0,58.1766,58.5207,58.1575,58.406,244703.0
2024-06-10 10:20:00,61.09,61.12,60.85,60.85,225901.0,58.3965,58.4251,58.1671,58.1671,225901.0
2024-06-10 10:30:00,60.86,61.01,60.81,60.96,218892.0,58.1766,58.32,58.1288,58.2722,218892.0
2024-06-10 10:40:00,60.96,60.98,60.73,60.77,200354.0,58.2722,58.2913,58.0523,58.0906,200354.0
2024-06-10 10:50:00,60.77,60.94,60.48,60.51,176147.0,58.0906,58.2531,57.8134,57.842,176147.0
2024-06-10 11:00:00,60.52,60.59,60.33,60.55,267962.0,57.8516,57.9185,57.67,57.8803,267962.0
2024-06-10 11:10:00,60.55,60.59,60.29,60.48,378849.0,57.8803,57.9185,57.6317,57.8134,378849.0
2024-06-10 11:20:00,60.5,60.57,60.38,60.48,117569.0,57.8325,57.8994,57.7178,57.8134,117569.0
2024-06-10 11:30:00,60.5,60.52,60.28,60.32,395870.0,57.8325,57.8516,57.6222,57.6604,395870.0
2024-06-10 11:40:00,60.3,60.68,60.3,60.64,245582.0,57.6413,58.0045,57.6413,57.9663,245582.0
2024-06-10 11:50:00,60.63,60.66,60.5,60.54,81827.0,57.9568,57.9854,57.8325,57.8707,81827.0
2024-06-10 12:00:00,60.54,60.55,60.25,60.29,115385.0,57.8707,57.8803,57.5935,57.6317,115385.0
2024-06-10 12:10:00,60.3,60.47,60.25,60.43,156663.0,57.6413,57.8038,57.5935,57.7656,156663.0
2024-06-10 12:20:00,60.43,60.51,60.4,60.5,108146.0,57.7656,57.842,57.7369,57.8325,108146.0
2024-06-10 12:30:00,60.5,60.57,60.4,60.46,264911.0,57.8325,57.8994,57.7369,57.7942,264911.0
2024-06-10 12:40:00,60.45,60.51,60.17,60.2,133142.0,57.7847,57.842,57.517,57.5457,133142.0
2024-06-10 12:50:00,60.2,60.23,60.09,60.17,150468.0,57.5457,57.5744,57.4406,57.517,150468.0
2024-06-10 13:00:00,60.17,60.35,60.13,60.34,203349.0,57.517,57.6891,57.4788,57.6795,203349.0
2024-06-10 13:10:00,60.33,60.43,60.26,60.4,90215.0,57.67,57.7656,57.6031,57.7369,90215.0
2024-06-10 13:20:00,60.38,60.48,60.37,60.39,105226.0,57.7178,57.8134,57.7082,57.7273,105226.0
2024-06-10 13:30:00,60.39,60.52,60.34,60.47,138929.0,57.7273,57.8516,57.6795,57.8038,138929.0
2024-06-10 13:40:00,60.46,60.47,60.34,60.35,82918.0,57.7942,57.8038,57.6795,57.6891,82918.0
2024-06-10 13:50:00,60.36,60.37,60.21,60.28,122581.0,57.6987,57.7082,57.5553,57.6222,122581.0
2024-06-10 14:00:00,60.28,60.46,60.28,60.44,175549.0,57.6222,57.7942,57.6222,57.7751,175549.0
2024-06-10 14:10:00,60.45,60.51,60.31,60.49,106441.0,57.7847,57.842,57.6509,57.8229,106441.0
2024-06-10 14:20:00,60.5,60.56,60.41,60.41,211392.0,57.8325,57.8898,57.7465,57.7465,211392.0
2024-06-10 14:30:00,60.42,60.42,60.2,60.22,105014.0,57.756,57.756,57.5457,57.5648,105014.0
2024-06-10 14:40:00,60.22,60.22,60.01,60.01,236770.0,57.5648,57.5648,57.3641,57.3641,236770.0
2024-06-10 14:50:00,60.01,60.07,59.92,60.03,197289.0,57.3641,57.4214,57.2781,57.3832,197289.0
2024-06-10 15:00:00,60.02,60.06,59.96,59.99,195693.0,57.3736,57.4119,57.3163,57.345,195693.0
2024-06-10 15:10:00,59.98,60.05,59.9,59.95,161083.0,57.3354,57.4023,57.2589,57.3067,161083.0
2024-06-10 15:20:00,59.96,60.07,59.94,60.06,174454.0,57.3163,57.4214,57.2972,57.4119,174454.0
2024-06-10 15:30:00,60.05,60.14,60.01,60.14,139849.0,57.4023,57.4884,57.3641,57.4884,139849.0
2024-06-10 15:40:00,60.15,60.16,60.08,60.1,211377.0,57.4979,57.5075,57.431,57.4501,211377.0
2024-06-10 15:50:00,60.1,60.37,60.08,60.29,679417.0,57.4501,57.7082,57.431,57.6317,679417.0
2024-06-11 09:30:00,60.08,60.09,59.67,59.87,187601.0,57.431,57.4406,57.0391,57.2303,187601.0
2024-06-11 09:40:00,59.89,60.04,59.72,59.96,200632.0,57.2494,57.3928,57.0869,57.3163,200632.0
2024-06-11 09:50:00,59.96,60.09,59.7,59.91,99507.0,57.3163,57.4406,57.0678,57.2685,99507.0
2024-06-11 10:00:00,59.92,60.01,59.82,59.87,161078.0,57.2781,57.3641,57.1825,57.2303,161078.0
2024-06-11 10:10:00,59.87,60.04,59.75,60.01,144445.0,57.2303,57.3928,57.1156,57.3641,144445.0
2024-06-11 10:20:00,59.99,60.1,59.85,59.92,198432.0,57.345,57.4501,57.2111,57.2781,198432.0
2024-06-11 10:30:00,59.93,59.93,59.79,59.81,237846.0,57.2876,57.2876,57.1538,57.1729,237846.0
2024-06-11 10:40:00,59.82,59.88,59.68,59.7,217961.0,57.1825,57.2398,57.0486,57.0678,217961.0
2024-06-11 10:50:00,59.69,59.87,59.64,59.7,331451.0,57.0582,57.2303,57.0104,57.0678,331451.0
2024-06-11 11:00:00,59.71,59.86,59.69,59.73,188412.0,57.0773,57.2207,57.0582,57.0964,188412.0
2024-06-11 11:10:00,59.73,59.78,59.63,59.77,137421.0,57.0964,57.1442,57.0008,57.1347,137421.0
2024-06-11 11:20:00,59.77,59.77,59.58,59.62,155817.0,57.1347,57.1347,56.953,56.9913,155817.0
2024-06-11 11:30:00,59.62,59.77,59.6,59.63,129118.0,56.9913,57.1347,56.9722,57.0008,129118.0
2024-06-11 11:40:00,59.64,59.9,59.62,59.85,109236.0,57.0104,57.2589,56.9913,57.2111,109236.0
2024-06-11 11:50:00,59.86,59.89,59.76,59.8,145416.0,57.2207,57.2494,57.1251,57.1633,145416.0
2024-06-11 12:00:00,59.8,59.8,59.7,59.73,150227.0,57.1633,57.1633,57.0678,57.0964,150227.0
2024-06-11 12:10:00,59.74,59.77,59.55,59.61,194113.0,57.106,57.1347,56.9244,56.9817,194113.0
2024-06-11 12:20:00,59.61,59.75,59.6,59.73,236450.0,56.9817,57.1156,56.9722,57.0964,236450.0
2024-06-11 12:30:00,59.74,59.82,59.71,59.81,125341.0,57.106,57.1825,57.0773,57.1729,125341.0
2024-06-11 12:40:00,59.8,59.93,59.8,59.89,217948.0,57.1633,57.2876,57.1633,57.2494,217948.0
2024-06-11 12:50:00,59.88,60.21,59.88,60.13,234515.0,57.2398,57.5553,57.2398,57.4788,234515.0
2024-06-11 13:00:00,60.14,60.17,59.98,59.98,115593.0,57.4884,57.517,57.3354,57.3354,115593.0
2024-06-11 13:10:00,59.98,60.0,59.89,59.96,124780.0,57.3354,57.3545,57.2494,57.3163,124780.0
2024-06-11 13:20:00,59.97,60.04,59.87,59.97,120263.0,57.3259,57.3928,57.2303,57.3259,120263.0
2024-06-11 13:30:00,59.97,59.98,59.87,59.91,149178.0,57.3259,57.3354,57.2303,57.2685,149178.0
2024-06-11 13:40:00,59.92,60.09,59.9,60.09,192816.0,57.2781,57.4406,57.2589,57.4406,192816.0
2024-06-11 13:50:00,60.09,60.11,60.01,60.04,160892.0,57.4406,57.4597,57.3641,57.3928,160892.0
2024-06-11 14:00:00,60.05,60.11,59.89,59.93,142748.0,57.4023,57.4597,57.2494,57.2876,142748.0
2024-06-11 14:10:00,59.93,59.97,59.85,59.85,118228.0,57.2876,57.3259,57.2111,57.2111,118228.0
2024-06-11 14:20:00,59.86,60.02,59.85,60.02,166067.0,57.2207,57.3736,57.2111,57.3736,166067.0
2024-06-11 14:30:00,60.02,60.06,59.96,60.02,103253.0,57.3736,57.4119,57.3163,57.3736,103253.0
2024-06-11 14:40:00,60.02,60.09,59.97,60.0,88519.0,57.3736,57.4406,57.3259,57.3545,88519.0
2024-06-11 14:50:00,60.0,60.03,59.98,60.02,106086.0,57.3545,57.3832,57.3354,57.3736,106086.0
2024-06-11 15:00:00,60.01,60.09,60.01,60.04,138055.0,57.3641,57.4406,57.3641,57.3928,138055.0
2024-06-11 15:10:00,60.04,60.07,60.01,60.01,130344.0,57.3928,57.4214,57.3641,57.3641,130344.0
2024-06-11 15:20:00,60.01,60.02,59.93,59.98,141031.0,57.3641,57.3736,57.2876,57.3354,141031.0
2024-06-11 15:30:00,59.98,60.01,59.92,59.99,176971.0,57.3354,57.3641,57.2781,57.345,176971.0
2024-06-11 15:40:00,60.0,60.02,59.94,59.95,211090.0,57.3545,57.3736,57.2972,57.3067,211090.0
2024-06-11 15:50:00,59.95,60.04,59.9,60.0,703528.0,57.3067,57.3928,57.2589,57.3545,703528.0
2024-06-12 09:30:00,59.96,60.11,59.44,59.71,412550.0,57.3163,57.4597,56.8192,57.0773,412550.0
2024-06-12 09:40:00,59.71,59.71,59.32,59.46,300638.0,57.0773,57.0773,56.7045,56.8383,300638.0
2024-06-12 09:50:00,59.47,59.71,59.37,59.54,224948.0,56.8479,57.0773,56.7523,56.9148,224948.0
2024-06-12 10:00:00,59.53,59.55,59.34,59.54,196850.0,56.9053,56.9244,56.7236,56.9148,196850.0
2024-06-12 10:10:00,59.54,59.6,59.34,59.6,332311.0,56.9148,56.9722,56.7236,56.9722,332311.0
2024-06-12 10:20:00,59.6,59.65,59.47,59.64,186771.0,56.9722,57.02,56.8479,57.0104,186771.0
2024-06-12 10:30:00,59.64,59.8,59.61,59.78,90025.0,57.0104,57.1633,56.9817,57.1442,90025.0
2024-06-12 10:40:00,59.78,59.92,59.74,59.91,134451.0,57.1442,57.2781,57.106,57.2685,134451.0
2024-06-12 10:50:00,59.91,60.04,59.89,59.99,164152.0,57.2685,57.3928,57.2494,57.345,164152.0
2024-06-12 11:00:00,60.0,60.02,59.85,59.92,116945.0,57.3545,57.3736,57.2111,57.2781,116945.0
2024-06-12 11:10:00,59.91,60.2,59.85,60.18,143077.0,57.2685,57.5457,57.2111,57.5266,143077.0
2024-06-12 11:20:00,60.17,60.23,60.14,60.23,82100.0,57.517,57.5744,57.4884,57.5744,82100.0
2024-06-12 11:30:00,60.22,60.33,60.09,60.09,119296.0,57.5648,57.67,57.4406,57.4406,119296.0
2024-06-12 11:40:00,60.09,60.16,60.01,60.12,139926.0,57.4406,57.5075,57.3641,57.4692,139926.0
2024-06-12 11:50:00,60.11,60.22,60.09,60.18,99028.0,57.4597,57.5648,57.4406,57.5266,99028.0
2024-06-12 12:00:00,60.18,60.19,60.09,60.11,57350.0,57.5266,57.5362,57.4406,57.4597,57350.0
2024-06-12 12:10:00,60.11,60.22,60.1,60.17,112331.0,57.4597,57.5648,57.4501,57.517,112331.0
2024-06-12 12:20:00,60.16,60.16,60.02,60.09,91179.0,57.5075,57.5075,57.3736,57.4406,91179.0
2024-06-12 12:30:00,60.08,60.09,59.97,59.97,73332.0,57.431,57.4406,57.3259,57.3259,73332.0
2024-06-12 12:40:00,59.98,59.98,59.86,59.87,74114.0,57.3354,57.3354,57.2207,57.2303,74114.0
2024-06-12 12:50:00,59.87,59.93,59.74,59.92,411870.0,57.2303,57.2876,57.106,57.2781,411870.0
2024-06-12 13:00:00,59.92,60.01,59.89,59.92,73141.0,57.2781,57.3641,57.2494,57.2781,73141.0
2024-06-12 13:10:00,59.92,60.01,59.91,59.99,77265.0,57.2781,57.3641,57.2685,57.345,77265.0
2024-06-12 13:20:00,59.98,60.05,59.96,60.04,94627.0,57.3354,57.4023,57.3163,57.3928,94627.0
2024-06-12 13:30:00,60.04,60.05,59.83,59.87,88904.0,57.3928,57.4023,57.192,57.2303,88904.0
2024-06-12 13:40:00,59.86,59.88,59.75,59.77,48961.0,57.2207,57.2398,57.1156,57.1347,48961.0
2024-06-12 13:50:00,59.77,60.15,59.76,60.13,335666.0,57.1347,57.4979,57.1251,57.4788,335666.0
2024-06-12 14:00:00,60.09,60.1,59.86,60.03,76649.0,57.4406,57.4501,57.2207,57.3832,76649.0
2024-06-12 14:10:00,60.04,60.06,59.94,59.99,68995.0,57.3928,57.4119,57.2972,57.345,68995.0
2024-06-12 14:20:00,59.99,60.05,59.97,60.0,104881.0,57.345,57.4023,57.3259,57.3545,104881.0
2024-06-12 14:30:00,60.0,60.07,59.84,59.94,137773.0,57.3545,57.4214,57.2016,57.2972,137773.0
2024-06-12 14:40:00,59.95,60.01,59.83,59.94,453120.0,57.3067,57.3641,57.192,57.2972,453120.0
2024-06-12 14:50:00,59.93,59.94,59.7,59.79,178669.0,57.2876,57.2972,57.0678,57.1538,178669.0
2024-06-12 15:00:00,59.77,59.88,59.76,59.85,127863.0,57.1347,57.2398,57.1251,57.2111,127863.0
2024-06-12 15:10:00,59.84,59.88,59.59,59.68,449488.0,57.2016,57.2398,56.9626,57.0486,449488.0
2024-06-12 15:20:00,59.69,59.8,59.56,59.67,263139.0,57.0582,57.1633,56.9339,57.0391,263139.0
2024-06-12 15:30:00,59.66,59.76,59.6,59.6,248959.0,57.0295,57.1251,56.9722,56.9722,248959.0
2024-06-12 15:40:00,59.59,59.99,59.55,59.93,480180.0,56.9626,57.345,56.9244,57.2876,480180.0
2024-06-12 15:50:00,59.93,60.02,59.83,59.98,622083.0,57.2876,57.3736,57.192,57.3354,622083.0
2024-06-13 09:30:00,59.87,59.98,59.25,59.47,388600.0,57.2303,57.3354,56.6376,56.8479,388600.0
2024-06-13 09:40:00,59.5,59.56,59.07,59.3,200879.0,56.8766,56.9339,56.4655,56.6854,200879.0
2024-06-13 09:50:00,59.31,59.54,59.3,59.47,222989.0,56.695,56.9148,56.6854,56.8479,222989.0
2024-06-13 10:00:00,59.47,59.57,59.26,59.48,261301.0,56.8479,56.9435,56.6472,56.8575,261301.0
2024-06-13 10:10:00,59.48,59.71,59.44,59.55,253646.0,56.8575,57.0773,56.8192,56.9244,253646.0
2024-06-13 10:20:00,59.55,59.74,59.51,59.55,248761.0,56.9244,57.106,56.8861,56.9244,248761.0
2024-06-13 10:30:00,59.56,59.72,59.34,59.68,326534.0,56.9339,57.0869,56.7236,57.0486,326534.0
2024-06-13 10:40:00,59.69,59.81,59.55,59.74,318611.0,57.0582,57.1729,56.9244,57.106,318611.0
2024-06-13 10:50:00,59.75,59.86,59.5,59.73,222280.0,57.1156,57.2207,56.8766,57.0964,222280.0
2024-06-13 11:00:00,59.72,59.86,59.65,59.74,197335.0,57.0869,57.2207,57.02,57.106,197335.0
2024-06-13 11:10:00,59.74,59.86,59.69,59.78,201737.0,57.106,57.2207,57.0582,57.1442,201737.0
2024-06-13 11:20:00,59.79,59.91,59.76,59.83,157659.0,57.1538,57.2685,57.1251,57.192,157659.0
2024-06-13 11:30:00,59.84,59.94,59.79,59.88,130827.0,57.2016,57.2972,57.1538,57.2398,130827.0
2024-06-13 11:40:00,59.89,59.95,59.79,59.95,149578.0,57.2494,57.3067,57.1538,57.3067,149578.0
2024-06-13 11:50:00,59.95,59.98,59.84,59.85,109691.0,57.3067,57.3354,57.2016,57.2111,109691.0
2024-06-13 12:00:00,59.84,59.94,59.78,59.93,124448.0,57.2016,57.2972,57.1442,57.2876,124448.0
2024-06-13 12:10:00,59.93,59.96,59.86,59.93,87945.0,57.2876,57.3163,57.2207,57.2876,87945.0
2024-06-13 12:20:00,59.94,60.02,59.9,59.96,91480.0,57.2972,57.3736,57.2589,57.3163,91480.0
2024-06-13 12:30:00,59.95,60.0,59.9,59.96,151569.0,57.3067,57.3545,57.2589,57.3163,151569.0
2024-06-13 12:40:00,59.95,60.0,59.93,59.96,83261.0,57.3067,57.3545,57.2876,57.3163,83261.0
2024-06-13 12:50:00,59.96,60.04,59.94,59.97,292874.0,57.3163,57.3928,57.2972,57.3259,292874.0
2024-06-13 13:00:00,59.97,60.03,59.94,60.0,195427.0,57.3259,57.3832,57.2972,57.3545,195427.0
2024-06-13 13:10:00,60.01,60.15,60.0,60.05,108556.0,57.3641,57.4979,57.3545,57.4023,108556.0
2024-06-13 13:20:00,60.05,60.12,60.04,60.11,61729.0,57.4023,57.4692,57.3928,57.4597,61729.0
2024-06-13 13:30:00,60.11,60.27,60.1,60.27,132348.0,57.4597,57.6126,57.4501,57.6126,132348.0
2024-06-13 13:40:00,60.26,60.39,60.22,60.38,121257.0,57.6031,57.7273,57.5648,57.7178,121257.0
2024-06-13 13:50:00,60.39,60.43,60.35,60.42,112288.0,57.7273,57.7656,57.6891,57.756,112288.0
2024-06-13 14:00:00,60.42,60.48,60.2,60.22,90723.0,57.756,57.8134,57.5457,57.5648,90723.0
2024-06-13 14:10:00,60.23,60.37,60.22,60.37,91486.0,57.5744,57.7082,57.5648,57.7082,91486.0
2024-06-13 14:20:00,60.37,60.4,60.25,60.3,190724.0,57.7082,57.7369,57.5935,57.6413,190724.0
2024-06-13 14:30:00,60.3,60.33,60.26,60.27,103658.0,57.6413,57.67,57.6031,57.6126,103658.0
2024-06-13 14:40:00,60.28,60.33,60.24,60.24,146732.0,57.6222,57.67,57.5839,57.5839,146732.0
2024-06-13 14:50:00,60.25,60.99,60.13,60.57,967626.0,57.5935,58.3009,57.4788,57.8994,967626.0
2024-06-13 15:00:00,60.57,61.4,60.56,61.15,967665.0,57.8994,58.6928,57.8898,58.4538,967665.0
2024-06-13 15:10:00,61.14,61.49,60.96,61.47,702487.0,58.4443,58.7788,58.2722,58.7597,702487.0
2024-06-13 15:20:00,61.48,61.84,61.43,61.74,727475.0,58.7693,59.1134,58.7215,59.0178,727475.0
2024-06-13 15:30:00,61.74,61.81,61.53,61.7,504875.0,59.0178,59.0847,58.8171,58.9796,504875.0
2024-06-13 15:40:00,61.7,61.77,61.21,61.22,423813.0,58.9796,59.0465,58.5112,58.5207,423813.0
2024-06-13 15:50:00,61.21,61.21,60.95,61.03,1094653.0,58.5112,58.5112,58.2626,58.3391,1094653.0
2024-06-14 09:30:00,60.92,60.93,60.0,60.27,320295.0,58.234,58.2435,57.3545,57.6126,320295.0
2024-06-14 09:40:00,60.27,60.34,60.0,60.1,406500.0,57.6126,57.6795,57.3545,57.4501,406500.0
2024-06-14 09:50:00,60.09,60.13,59.9,59.94,201660.0,57.4406,57.4788,57.2589,57.2972,201660.0
2024-06-14 10:00:00,59.94,60.0,59.16,59.33,826184.0,57.2972,57.3545,56.5516,56.7141,826184.0
2024-06-14 10:10:00,59.33,59.67,59.29,59.45,520283.0,56.7141,57.0391,56.6758,56.8288,520283.0
2024-06-14 10:20:00,59.44,59.69,59.37,59.58,380159.0,56.8192,57.0582,56.7523,56.953,380159.0
2024-06-14 10:30:00,59.58,59.72,59.44,59.67,413880.0,56.953,57.0869,56.8192,57.0391,413880.0
2024-06-14 10:40:00,59.64,59.77,59.59,59.72,300113.0,57.0104,57.1347,56.9626,57.0869,300113.0
2024-06-14 10:50:00,59.73,59.8,59.63,59.7,181595.0,57.0964,57.1633,57.0008,57.0678,181595.0
2024-06-14 11:00:00,59.69,59.76,59.6,59.68,217967.0,57.0582,57.1251,56.9722,57.0486,217967.0
2024-06-14 11:10:00,59.69,59.95,59.64,59.92,168437.0,57.0582,57.3067,57.0104,57.2781,168437.0
2024-06-14 11:20:00,59.92,59.97,59.87,59.93,99307.0,57.2781,57.3259,57.2303,57.2876,99307.0
2024-06-14 11:30:00,59.92,60.11,59.87,59.95,212511.0,57.2781,57.4597,57.2303,57.3067,212511.0
2024-06-14 11:40:00,59.94,59.99,59.8,59.97,171410.0,57.2972,57.345,57.1633,57.3259,171410.0
2024-06-14 11:50:00,59.97,60.09,59.93,59.97,117865.0,57.3259,57.4406,57.2876,57.3259,117865.0
2024-06-14 12:00:00,59.97,60.03,59.84,60.03,115406.0,57.3259,57.3832,57.2016,57.3832,115406.0
2024-06-14 12:10:00,60.03,60.03,59.88,59.95,99746.0,57.3832,57.3832,57.2398,57.3067,99746.0
2024-06-14 12:20:00,59.95,60.0,59.87,59.9,93738.0,57.3067,57.3545,57.2303,57.2589,93738.0
2024-06-14 12:30:00,59.91,60.01,59.9,59.99,71910.0,57.2685,57.3641,57.2589,57.345,71910.0
2024-06-14 12:40:00,59.99,60.12,59.96,60.08,119906.0,57.345,57.4692,57.3163,57.431,119906.0
2024-06-14 12:50:00,60.08,60.08,59.96,60.0,63765.0,57.431,57.431,57.3163,57.3545,63765.0
2024-06-14 13:00:00,60.0,60.04,59.93,60.0,118121.0,57.3545,57.3928,57.2876,57.3545,118121.0
2024-06-14 13:10:00,59.99,60.08,59.95,60.05,171884.0,57.345,57.431,57.3067,57.4023,171884.0
2024-06-14 13:20:00,60.05,60.12,60.0,60.02,125500.0,57.4023,57.4692,57.3545,57.3736,125500.0
2024-06-14 13:30:00,60.02,60.11,59.98,60.06,316312.0,57.3736,57.4597,57.3354,57.4119,316312.0
2024-06-14 13:40:00,60.07,60.1,60.02,60.06,83578.0,57.4214,57.4501,57.3736,57.4119,83578.0
2024-06-14 13:50:00,60.06,60.12,60.03,60.12,87693.0,57.4119,57.4692,57.3832,57.4692,87693.0
2024-06-14 14:00:00,60.12,60.26,60.02,60.26,100629.0,57.4692,57.6031,57.3736,57.6031,100629.0
2024-06-14 14:10:00,60.26,60.3,60.21,60.3,78102.0,57.6031,57.6413,57.5553,57.6413,78102.0
2024-06-14 14:20:00,60.3,60.34,60.12,60.15,119418.0,57.6413,57.6795,57.4692,57.4979,119418.0
2024-06-14 14:30:00,60.14,60.18,60.09,60.1,78947.0,57.4884,57.5266,57.4406,57.4501,78947.0
2024-06-14 14:40:00,60.1,60.29,60.1,60.21,197167.0,57.4501,57.6317,57.4501,57.5553,197167.0
2024-06-14 14:50:00,60.21,60.3,60.2,60.23,168218.0,57.5553,57.6413,57.5457,57.5744,168218.0
2024-06-14 15:00:00,60.23,60.43,60.22,60.36,147178.0,57.5744,57.7656,57.5648,57.6987,147178.0
2024-06-14 15:10:00,60.36,60.47,60.34,60.45,188533.0,57.6987,57.8038,57.6795,57.7847,188533.0
2024-06-14 15:20:00,60.45,60.47,60.36,60.39,168496.0,57.7847,57.8038,57.6987,57.7273,168496.0
2024-06-14 15:30:00,60.38,60.44,60.29,60.38,193466.0,57.7178,57.7751,57.6317,57.7178,193466.0
2024-06-14 15:40:00,60.37,60.39,60.18,60.21,199753.0,57.7082,57.7273,57.5266,57.5553,199753.0
2024-06-14 15:50:00,60.2,60.29,60.17,60.23,726699.0,57.5457,57.6317,57.517,57.5744,726699.0
2024-06-17 09:30:00,60.0,60.37,59.84,60.02,249930.0,57.3545,57.7082,57.2016,57.3736,249930.0
2024-06-17 09:40:00,60.04,60.25,59.9,60.25,153358.0,57.3928,57.5935,57.2589,57.5935,153358.0
2024-06-17 09:50:00,60.26,60.4,60.11,60.14,160382.0,57.6031,57.7369,57.4597,57.4884,160382.0
2024-06-17 10:00:00,60.13,60.47,60.07,60.43,184495.0,57.4788,57.8038,57.4214,57.7656,184495.0
2024-06-17 10:10:00,60.43,60.44,60.18,60.29,88795.0,57.7656,57.7751,57.5266,57.6317,88795.0
2024-06-17 10:20:00,60.29,60.55,60.25,60.47,135985.0,57.6317,57.8803,57.5935,57.8038,135985.0
2024-06-17 10:30:00,60.47,60.69,60.43,60.66,201147.0,57.8038,58.0141,57.7656,57.9854,201147.0
2024-06-17 10:40:00,60.68,60.81,60.64,60.71,113575.0,58.0045,58.1288,57.9663,58.0332,113575.0
2024-06-17 10:50:00,60.72,60.79,60.65,60.79,147720.0,58.0428,58.1097,57.9759,58.1097,147720.0
2024-06-17 11:00:00,60.79,60.85,60.76,60.8,91567.0,58.1097,58.1671,58.081,58.1193,91567.0
2024-06-17 11:10:00,60.81,60.92,60.76,60.79,97016.0,58.1288,58.234,58.081,58.1097,97016.0
2024-06-17 11:20:00,60.8,60.87,60.72,60.85,95569.0,58.1193,58.1862,58.0428,58.1671,95569.0
2024-06-17 11:30:00,60.84,61.0,60.82,60.97,141361.0,58.1575,58.3104,58.1384,58.2818,141361.0
2024-06-17 11:40:00,60.97,60.98,60.88,60.92,77358.0,58.2818,58.2913,58.1957,58.234,77358.0
2024-06-17 11:50:00,60.93,60.96,60.88,60.89,54774.0,58.2435,58.2722,58.1957,58.2053,54774.0
2024-06-17 12:00:00,60.9,60.92,60.83,60.88,45280.0,58.2148,58.234,58.1479,58.1957,45280.0
2024-06-17 12:10:00,60.88,60.88,60.73,60.8,73840.0,58.1957,58.1957,58.0523,58.1193,73840.0
2024-06-17 12:20:00,60.8,60.89,60.79,60.88,57787.0,58.1193,58.2053,58.1097,58.1957,57787.0
2024-06-17 12:30:00,60.87,60.98,60.85,60.96,68613.0,58.1862,58.2913,58.1671,58.2722,68613.0
2024-06-17 12:40:00,60.96,60.96,60.85,60.91,57328.0,58.2722,58.2722,58.1671,58.2244,57328.0
2024-06-17 12:50:00,60.91,60.91,60.79,60.79,50762.0,58.2244,58.2244,58.1097,58.1097,50762.0
2024-06-17 13:00:00,60.8,60.82,60.74,60.75,47515.0,58.1193,58.1384,58.0619,58.0715,47515.0
2024-06-17 13:10:00,60.75,60.77,60.67,60.75,70179.0,58.0715,58.0906,57.995,58.0715,70179.0
2024-06-17 13:20:00,60.75,60.8,60.68,60.71,70852.0,58.0715,58.1193,58.0045,58.0332,70852.0
2024-06-17 13:30:00,60.72,60.8,60.7,60.72,69207.0,58.0428,58.1193,58.0237,58.0428,69207.0
2024-06-17 13:40:00,60.71,60.73,60.68,60.69,81320.0,58.0332,58.0523,58.0045,58.0141,81320.0
2024-06-17 13:50:00,60.7,60.74,60.69,60.73,65582.0,58.0237,58.0619,58.0141,58.0523,65582.0
2024-06-17 14:00:00,60.74,60.88,60.73,60.87,70936.0,58.0619,58.1957,58.0523,58.1862,70936.0
2024-06-17 14:10:00,60.87,60.88,60.8,60.86,85344.0,58.1862,58.1957,58.1193,58.1766,85344.0
2024-06-17 14:20:00,60.86,60.92,60.85,60.91,92543.0,58.1766,58.234,58.1671,58.2244,92543.0
2024-06-17 14:30:00,60.91,60.93,60.88,60.9,60217.0,58.2244,58.2435,58.1957,58.2148,60217.0
2024-06-17 14:40:00,60.9,60.91,60.83,60.91,187631.0,58.2148,58.2244,58.1479,58.2244,187631.0
2024-06-17 14:50:00,60.9,60.92,60.82,60.84,71188.0,58.2148,58.234,58.1384,58.1575,71188.0
2024-06-17 15:00:00,60.84,60.84,60.76,60.82,117812.0,58.1575,58.1575,58.081,58.1384,117812.0
2024-06-17 15:10:00,60.83,60.95,60.83,60.94,103124.0,58.1479,58.2626,58.1479,58.2531,103124.0
2024-06-17 15:20:00,60.95,61.04,60.93,61.03,150504.0,58.2626,58.3487,58.2435,58.3391,150504.0
2024-06-17 15:30:00,61.02,61.14,60.99,61.13,150517.0,58.3296,58.4443,58.3009,58.4347,150517.0
2024-06-17 15:40:00,61.13,61.22,61.11,61.21,206796.0,58.4347,58.5207,58.4156,58.5112,206796.0
2024-06-17 15:50:00,61.21,61.24,61.08,61.09,856917.0,58.5112,58.5399,58.3869,58.3965,856917.0
2024-06-18 09:30:00,61.3,61.84,61.19,61.71,260777.0,58.5972,59.1134,58.4921,58.9891,260777.0
2024-06-18 09:40:00,61.7,61.87,61.44,61.46,178844.0,58.9796,59.1421,58.731,58.7502,178844.0
2024-06-18 09:50:00,61.46,61.63,61.16,61.42,252882.0,58.7502,58.9127,58.4634,58.7119,252882.0
2024-06-18 10:00:00,61.4,61.48,60.91,60.93,169514.0,58.6928,58.7693,58.2244,58.2435,169514.0
2024-06-18 10:10:00,60.91,61.05,60.89,61.03,108303.0,58.2244,58.3582,58.2053,58.3391,108303.0
2024-06-18 10:20:00,61.02,61.12,61.0,61.04,135845.0,58.3296,58.4251,58.3104,58.3487,135845.0
2024-06-18 10:30:00,61.03,61.22,61.01,61.15,64407.0,58.3391,58.5207,58.32,58.4538,64407.0
2024-06-18 10:40:00,61.15,61.33,61.09,61.33,147536.0,58.4538,58.6259,58.3965,58.6259,147536.0
2024-06-18 10:50:00,61.32,61.33,61.07,61.1,86909.0,58.6163,58.6259,58.3774,58.406,86909.0
2024-06-18 11:00:00,61.1,61.12,60.94,60.99,375856.0,58.406,58.4251,58.2531,58.3009,375856.0
2024-06-18 11:10:00,60.99,61.13,60.98,61.06,67401.0,58.3009,58.4347,58.2913,58.3678,67401.0
2024-06-18 11:20:00,61.08,61.14,60.95,61.07,84373.0,58.3869,58.4443,58.2626,58.3774,84373.0
2024-06-18 11:30:00,61.07,61.07,60.96,61.0,72613.0,58.3774,58.3774,58.2722,58.3104,72613.0
2024-06-18 11:40:00,60.99,61.03,60.95,61.0,219589.0,58.3009,58.3391,58.2626,58.3104,219589.0
2024-06-18 11:50:00,61.0,61.01,60.91,61.0,135383.0,58.3104,58.32,58.2244,58.3104,135383.0
2024-06-18 12:00:00,61.0,61.11,60.96,60.96,608484.0,58.3104,58.4156,58.2722,58.2722,608484.0
2024-06-18 12:10:00,60.96,61.01,60.87,61.01,138080.0,58.2722,58.32,58.1862,58.32,138080.0
2024-06-18 12:20:00,61.01,61.02,60.96,61.01,93828.0,58.32,58.3296,58.2722,58.32,93828.0
2024-06-18 12:30:00,61.01,61.35,60.96,61.35,352646.0,58.32,58.645,58.2722,58.645,352646.0
2024-06-18 12:40:00,61.34,61.44,61.31,61.37,135562.0,58.6354,58.731,58.6068,58.6641,135562.0
2024-06-18 12:50:00,61.36,61.37,61.23,61.3,130672.0,58.6546,58.6641,58.5303,58.5972,130672.0
2024-06-18 13:00:00,61.29,61.29,61.19,61.24,137552.0,58.5877,58.5877,58.4921,58.5399,137552.0
2024-06-18 13:10:00,61.24,61.3,61.19,61.2,56378.0,58.5399,58.5972,58.4921,58.5016,56378.0
2024-06-18 13:20:00,61.2,61.29,61.15,61.28,46704.0,58.5016,58.5877,58.4538,58.5781,46704.0
2024-06-18 13:30:00,61.28,61.47,61.26,61.46,176370.0,58.5781,58.7597,58.559,58.7502,176370.0
2024-06-18 13:40:00,61.47,61.52,61.35,61.52,204568.0,58.7597,58.8075,58.645,58.8075,204568.0
2024-06-18 13:50:00,61.52,61.52,61.4,61.5,94529.0,58.8075,58.8075,58.6928,58.7884,94529.0
2024-06-18 14:00:00,61.5,61.5,61.36,61.42,129838.0,58.7884,58.7884,58.6546,58.7119,129838.0
2024-06-18 14:10:00,61.42,61.51,61.41,61.42,95752.0,58.7119,58.798,58.7024,58.7119,95752.0
2024-06-18 14:20:00,61.41,61.45,61.38,61.44,96954.0,58.7024,58.7406,58.6737,58.731,96954.0
2024-06-18 14:30:00,61.44,61.51,61.41,61.46,97535.0,58.731,58.798,58.7024,58.7502,97535.0
2024-06-18 14:40:00,61.46,61.53,61.44,61.51,86169.0,58.7502,58.8171,58.731,58.798,86169.0
2024-06-18 14:50:00,61.5,61.5,61.35,61.37,115833.0,58.7884,58.7884,58.645,58.6641,115833.0
2024-06-18 15:00:00,61.37,61.37,61.09,61.12,119012.0,58.6641,58.6641,58.3965,58.4251,119012.0
2024-06-18 15:10:00,61.12,61.14,60.97,61.11,306328.0,58.4251,58.4443,58.2818,58.4156,306328.0
2024-06-18 15:20:00,61.1,61.14,61.02,61.05,210773.0,58.406,58.4443,58.3296,58.3582,210773.0
2024-06-18 15:30:00,61.05,61.18,61.04,61.17,143313.0,58.3582,58.4825,58.3487,58.4729,143313.0
2024-06-18 15:40:00,61.17,61.17,60.92,61.0,232764.0,58.4729,58.4729,58.234,58.3104,232764.0
2024-06-18 15:50:00,60.99,61.07,60.97,61.03,499503.0,58.3009,58.3774,58.2818,58.3391,499503.0
2024-06-20 09:30:00,60.81,61.08,60.59,60.66,358715.0,58.1288,58.3869,57.9185,57.9854,358715.0
2024-06-20 09:40:00,60.64,60.73,60.44,60.58,190790.0,57.9663,58.0523,57.7751,57.909,190790.0
2024-06-20 09:50:00,60.59,60.92,60.45,60.57,329623.0,57.9185,58.234,57.7847,57.8994,329623.0
2024-06-20 10:00:00,60.56,60.76,60.4,60.63,182284.0,57.8898,58.081,57.7369,57.9568,182284.0
2024-06-20 10:10:00,60.62,61.22,60.59,61.14,197591.0,57.9472,58.5207,57.9185,58.4443,197591.0
2024-06-20 10:20:00,61.14,61.33,61.13,61.24,110860.0,58.4443,58.6259,58.4347,58.5399,110860.0
2024-06-20 10:30:00,61.24,61.31,61.18,61.3,139775.0,58.5399,58.6068,58.4825,58.5972,139775.0
2024-06-20 10:40:00,61.3,61.3,61.04,61.15,131071.0,58.5972,58.5972,58.3487,58.4538,131071.0
2024-06-20 10:50:00,61.14,61.17,60.97,60.99,92263.0,58.4443,58.4729,58.2818,58.3009,92263.0
2024-06-20 11:00:00,60.99,61.1,60.96,61.07,76320.0,58.3009,58.406,58.2722,58.3774,76320.0
2024-06-20 11:10:00,61.07,61.1,61.0,61.07,51507.0,58.3774,58.406,58.3104,58.3774,51507.0
2024-06-20 11:20:00,61.08,61.1,61.02,61.04,46037.0,58.3869,58.406,58.3296,58.3487,46037.0
2024-06-20 11:30:00,61.03,61.07,60.99,61.04,53056.0,58.3391,58.3774,58.3009,58.3487,53056.0
2024-06-20 11:40:00,61.04,61.15,61.0,61.15,73618.0,58.3487,58.4538,58.3104,58.4538,73618.0
2024-06-20 11:50:00,61.16,61.17,61.06,61.07,79229.0,58.4634,58.4729,58.3678,58.3774,79229.0
2024-06-20 12:00:00,61.06,61.09,61.02,61.05,47929.0,58.3678,58.3965,58.3296,58.3582,47929.0
2024-06-20 12:10:00,61.06,61.14,61.05,61.13,73329.0,58.3678,58.4443,58.3582,58.4347,73329.0
2024-06-20 12:20:00,61.14,61.22,61.09,61.14,145813.0,58.4443,58.5207,58.3965,58.4443,145813.0
2024-06-20 12:30:00,61.14,61.22,61.02,61.04,91503.0,58.4443,58.5207,58.3296,58.3487,91503.0
2024-06-20 12:40:00,61.04,61.1,61.0,61.08,63389.0,58.3487,58.406,58.3104,58.3869,63389.0
2024-06-20 12:50:00,61.08,61.09,61.01,61.06,59937.0,58.3869,58.3965,58.32,58.3678,59937.0
2024-06-20 13:00:00,61.07,61.11,61.0,61.0,57368.0,58.3774,58.4156,58.3104,58.3104,57368.0
2024-06-20 13:10:00,61.0,61.03,60.92,60.92,100075.0,58.3104,58.3391,58.234,58.234,100075.0
2024-06-20 13:20:00,60.91,60.93,60.84,60.87,56815.0,58.2244,58.2435,58.1575,58.1862,56815.0
2024-06-20 13:30:00,60.87,60.99,60.82,60.92,99092.0,58.1862,58.3009,58.1384,58.234,99092.0
2024-06-20 13:40:00,60.92,61.06,60.9,61.03,65660.0,58.234,58.3678,58.2148,58.3391,65660.0
2024-06-20 13:50:00,61.03,61.08,60.99,61.04,68612.0,58.3391,58.3869,58.3009,58.3487,68612.0
2024-06-20 14:00:00,61.04,61.08,60.98,61.01,69226.0,58.3487,58.3869,58.2913,58.32,69226.0
2024-06-20 14:10:00,61.01,61.02,60.91,60.98,53870.0,58.32,58.3296,58.2244,58.2913,53870.0
2024-06-20 14:20:00,60.97,61.0,60.94,60.95,45981.0,58.2818,58.3104,58.2531,58.2626,45981.0
2024-06-20 14:30:00,60.96,60.96,60.87,60.96,96882.0,58.2722,58.2722,58.1862,58.2722,96882.0
2024-06-20 14:40:00,60.96,60.97,60.85,60.95,120032.0,58.2722,58.2818,58.1671,58.2626,120032.0
2024-06-20 14:50:00,60.94,61.11,60.9,61.11,124116.0,58.2531,58.4156,58.2148,58.4156,124116.0
2024-06-20 15:00:00,61.12,61.14,60.95,61.01,104543.0,58.4251,58.4443,58.2626,58.32,104543.0
2024-06-20 15:10:00,61.02,61.09,60.97,61.05,83543.0,58.3296,58.3965,58.2818,58.3582,83543.0
2024-06-20 15:20:00,61.05,61.05,60.97,61.03,133331.0,58.3582,58.3582,58.2818,58.3391,133331.0
2024-06-20 15:30:00,61.03,61.06,60.96,61.05,97207.0,58.3391,58.3678,58.2722,58.3582,97207.0
2024-06-20 15:40:00,61.05,61.07,61.0,61.03,159077.0,58.3582,58.3774,58.3104,58.3391,159077.0
2024-06-20 15:50:00,61.02,61.11,60.98,61.01,400224.0,58.3296,58.4156,58.2913,58.32,400224.0
2024-06-21 09:30:00,61.12,61.2,60.52,60.81,1028886.0,58.4251,58.5016,57.8516,58.1288,1028886.0
2024-06-21 09:40:00,60.8,60.94,60.48,60.92,220921.0,58.1193,58.2531,57.8134,58.234,220921.0
2024-06-21 09:50:00,60.92,61.12,60.9,61.05,245362.0,58.234,58.4251,58.2148,58.3582,245362.0
2024-06-21 10:00:00,61.05,61.16,60.97,61.13,106860.0,58.3582,58.4634,58.2818,58.4347,106860.0
2024-06-21 10:10:00,61.12,61.13,60.93,60.97,86304.0,58.4251,58.4347,58.2435,58.2818,86304.0
2024-06-21 10:20:00,60.97,61.11,60.96,61.11,69178.0,58.2818,58.4156,58.2722,58.4156,69178.0
2024-06-21 10:30:00,61.1,61.13,61.01,61.02,89168.0,58.406,58.4347,58.32,58.3296,89168.0
2024-06-21 10:40:00,61.03,61.07,60.86,60.93,86140.0,58.3391,58.3774,58.1766,58.2435,86140.0
2024-06-21 10:50:00,60.92,60.98,60.86,60.89,81239.0,58.234,58.2913,58.1766,58.2053,81239.0
2024-06-21 11:00:00,60.89,60.93,60.74,60.83,76388.0,58.2053,58.2435,58.0619,58.1479,76388.0
2024-06-21 11:10:00,60.82,60.9,60.77,60.78,74992.0,58.1384,58.2148,58.0906,58.1001,74992.0
2024-06-21 11:20:00,60.77,60.81,60.65,60.8,79774.0,58.0906,58.1288,57.9759,58.1193,79774.0
2024-06-21 11:30:00,60.79,60.82,60.72,60.8,87743.0,58.1097,58.1384,58.0428,58.1193,87743.0
2024-06-21 11:40:00,60.79,60.8,60.66,60.7,67201.0,58.1097,58.1193,57.9854,58.0237,67201.0
2024-06-21 11:50:00,60.7,60.71,60.58,60.62,85113.0,58.0237,58.0332,57.909,57.9472,85113.0
2024-06-21 12:00:00,60.63,60.73,60.63,60.73,80834.0,57.9568,58.0523,57.9568,58.0523,80834.0
2024-06-21 12:10:00,60.73,60.79,60.72,60.75,62803.0,58.0523,58.1097,58.0428,58.0715,62803.0
2024-06-21 12:20:00,60.75,60.84,60.74,60.83,56094.0,58.0715,58.1575,58.0619,58.1479,56094.0
2024-06-21 12:30:00,60.84,60.87,60.83,60.87,57211.0,58.1575,58.1862,58.1479,58.1862,57211.0
2024-06-21 12:40:00,60.87,60.97,60.84,60.95,106337.0,58.1862,58.2818,58.1575,58.2626,106337.0
2024-06-21 12:50:00,60.96,61.08,60.94,60.99,90596.0,58.2722,58.3869,58.2531,58.3009,90596.0
2024-06-21 13:00:00,60.98,61.06,60.98,61.01,37622.0,58.2913,58.3678,58.2913,58.32,37622.0
2024-06-21 13:10:00,61.0,61.03,60.97,61.02,72831.0,58.3104,58.3391,58.2818,58.3296,72831.0
2024-06-21 13:20:00,61.01,61.01,60.92,60.95,73884.0,58.32,58.32,58.234,58.2626,73884.0
2024-06-21 13:30:00,60.95,61.0,60.92,60.99,57688.0,58.2626,58.3104,58.234,58.3009,57688.0
2024-06-21 13:40:00,60.99,61.02,60.92,60.93,67095.0,58.3009,58.3296,58.234,58.2435,67095.0
2024-06-21 13:50:00,60.93,61.01,60.89,60.98,71986.0,58.2435,58.32,58.2053,58.2913,71986.0
2024-06-21 14:00:00,60.98,61.11,60.93,61.06,164597.0,58.2913,58.4156,58.2435,58.3678,164597.0
2024-06-21 14:10:00,61.06,61.14,61.04,61.1,110355.0,58.3678,58.4443,58.3487,58.406,110355.0
2024-06-21 14:20:00,61.1,61.22,61.09,61.2,105501.0,58.406,58.5207,58.3965,58.5016,105501.0
2024-06-21 14:30:00,61.2,61.3,61.19,61.29,119185.0,58.5016,58.5972,58.4921,58.5877,119185.0
2024-06-21 14:40:00,61.29,61.36,61.24,61.34,135081.0,58.5877,58.6546,58.5399,58.6354,135081.0
2024-06-21 14:50:00,61.34,61.39,61.28,61.36,110088.0,58.6354,58.6832,58.5781,58.6546,110088.0
2024-06-21 15:00:00,61.36,61.48,61.34,61.47,95353.0,58.6546,58.7693,58.6354,58.7597,95353.0
2024-06-21 15:10:00,61.47,61.47,61.17,61.28,195621.0,58.7597,58.7597,58.4729,58.5781,195621.0
2024-06-21 15:20:00,61.27,61.38,61.2,61.35,291531.0,58.5685,58.6737,58.5016,58.645,291531.0
2024-06-21 15:30:00,61.35,61.43,61.27,61.41,245480.0,58.645,58.7215,58.5685,58.7024,245480.0
2024-06-21 15:40:00,61.4,61.42,61.15,61.16,289229.0,58.6928,58.7119,58.4538,58.4634,289229.0
2024-06-21 15:50:00,61.16,61.63,61.04,61.45,1847582.0,58.4634,58.9127,58.3487,58.7406,1847582.0
2024-06-24 09:30:00,61.5,61.76,61.34,61.62,265821.0,58.7884,59.0369,58.6354,58.9031,265821.0
2024-06-24 09:40:00,61.61,61.67,61.27,61.53,116831.0,58.8935,58.9509,58.5685,58.8171,116831.0
2024-06-24 09:50:00,61.53,61.73,61.5,61.66,293648.0,58.8171,59.0083,58.7884,58.9413,293648.0
2024-06-24 10:00:00,61.66,61.67,61.31,61.51,147460.0,58.9413,58.9509,58.6068,58.798,147460.0
2024-06-24 10:10:00,61.51,61.66,61.48,61.55,101721.0,58.798,58.9413,58.7693,58.8362,101721.0
2024-06-24 10:20:00,61.56,61.85,61.56,61.85,130343.0,58.8457,59.123,58.8457,59.123,130343.0
2024-06-24 10:30:00,61.86,61.87,61.66,61.69,78665.0,59.1325,59.1421,58.9413,58.97,78665.0
2024-06-24 10:40:00,61.69,62.07,61.69,62.05,175694.0,58.97,59.3333,58.97,59.3141,175694.0
2024-06-24 10:50:00,62.04,62.04,61.73,61.76,122760.0,59.3046,59.3046,59.0083,59.0369,122760.0
2024-06-24 11:00:00,61.75,61.8,61.69,61.73,64425.0,59.0274,59.0752,58.97,59.0083,64425.0
2024-06-24 11:10:00,61.73,61.74,61.56,61.62,69177.0,59.0083,59.0178,58.8457,58.9031,69177.0
2024-06-24 11:20:00,61.61,61.73,61.57,61.61,77314.0,58.8935,59.0083,58.8553,58.8935,77314.0
2024-06-24 11:30:00,61.61,61.69,61.59,61.65,37918.0,58.8935,58.97,58.8744,58.9318,37918.0
2024-06-24 11:40:00,61.65,61.65,61.5,61.57,73279.0,58.9318,58.9318,58.7884,58.8553,73279.0
2024-06-24 11:50:00,61.58,61.58,61.47,61.52,143152.0,58.8649,58.8649,58.7597,58.8075,143152.0
2024-06-24 12:00:00,61.5,61.59,61.49,61.59,89089.0,58.7884,58.8744,58.7788,58.8744,89089.0
2024-06-24 12:10:00,61.59,61.66,61.57,61.6,71126.0,58.8744,58.9413,58.8553,58.884,71126.0
2024-06-24 12:20:00,61.6,61.67,61.58,61.65,61980.0,58.884,58.9509,58.8649,58.9318,61980.0
2024-06-24 12:30:00,61.64,61.7,61.55,61.57,73501.0,58.9222,58.9796,58.8362,58.8553,73501.0
2024-06-24 12:40:00,61.57,61.64,61.55,61.58,53744.0,58.8553,58.9222,58.8362,58.8649,53744.0
2024-06-24 12:50:00,61.58,61.58,61.49,61.5,80177.0,58.8649,58.8649,58.7788,58.7884,80177.0
2024-06-24 13:00:00,61.5,61.53,61.44,61.47,102521.0,58.7884,58.8171,58.731,58.7597,102521.0
2024-06-24 13:10:00,61.47,61.6,61.46,61.53,105043.0,58.7597,58.884,58.7502,58.8171,105043.0
2024-06-24 13:20:00,61.52,61.53,61.46,61.53,69002.0,58.8075,58.8171,58.7502,58.8171,69002.0
2024-06-24 13:30:00,61.52,61.59,61.5,61.59,63733.0,58.8075,58.8744,58.7884,58.8744,63733.0
2024-06-24 13:40:00,61.59,61.61,61.54,61.55,44072.0,58.8744,58.8935,58.8266,58.8362,44072.0
2024-06-24 13:50:00,61.55,61.63,61.54,61.62,52888.0,58.8362,58.9127,58.8266,58.9031,52888.0
2024-06-24 14:00:00,61.61,61.7,61.55,61.68,73024.0,58.8935,58.9796,58.8362,58.9605,73024.0
2024-06-24 14:10:00,61.68,61.74,61.67,61.73,68464.0,58.9605,59.0178,58.9509,59.0083,68464.0
2024-06-24 14:20:00,61.72,61.85,61.68,61.84,112059.0,58.9987,59.123,58.9605,59.1134,112059.0
2024-06-24 14:30:00,61.83,61.9,61.8,61.82,102487.0,59.1038,59.1708,59.0752,59.0943,102487.0
2024-06-24 14:40:00,61.81,61.85,61.77,61.79,108636.0,59.0847,59.123,59.0465,59.0656,108636.0
2024-06-24 14:50:00,61.79,61.85,61.76,61.84,88906.0,59.0656,59.123,59.0369,59.1134,88906.0
2024-06-24 15:00:00,61.84,61.85,61.72,61.76,65165.0,59.1134,59.123,58.9987,59.0369,65165.0
2024-06-24 15:10:00,61.75,61.76,61.66,61.7,91993.0,59.0274,59.0369,58.9413,58.9796,91993.0
2024-06-24 15:20:00,61.7,61.73,61.64,61.66,111931.0,58.9796,59.0083,58.9222,58.9413,111931.0
2024-06-24 15:30:00,61.65,61.77,61.62,61.75,132872.0,58.9318,59.0465,58.9031,59.0274,132872.0
2024-06-24 15:40:00,61.75,61.76,61.68,61.72,195386.0,59.0274,59.0369,58.9605,58.9987,195386.0
2024-06-24 15:50:00,61.72,61.78,61.69,61.73,699121.0,58.9987,59.056,58.97,59.0083,699121.0
2024-06-25 09:30:00,61.73,61.98,61.24,61.86,271809.0,59.0083,59.2472,58.5399,59.1325,271809.0
2024-06-25 09:40:00,61.83,61.98,61.67,61.89,128825.0,59.1038,59.2472,58.9509,59.1612,128825.0
2024-06-25 09:50:00,61.88,61.92,61.72,61.8,118412.0,59.1516,59.1899,58.9987,59.0752,118412.0
2024-06-25 10:00:00,61.8,61.98,61.77,61.82,123508.0,59.0752,59.2472,59.0465,59.0943,123508.0
2024-06-25 10:10:00,61.83,61.88,61.71,61.72,215642.0,59.1038,59.1516,58.9891,58.9987,215642.0
2024-06-25 10:20:00,61.72,61.82,61.67,61.8,73626.0,58.9987,59.0943,58.9509,59.0752,73626.0
2024-06-25 10:30:00,61.8,61.82,61.61,61.7,144211.0,59.0752,59.0943,58.8935,58.9796,144211.0
2024-06-25 10:40:00,61.71,61.71,61.52,61.67,86825.0,58.9891,58.9891,58.8075,58.9509,86825.0
2024-06-25 10:50:00,61.68,61.68,61.58,61.64,113261.0,58.9605,58.9605,58.8649,58.9222,113261.0
2024-06-25 11:00:00,61.65,61.65,61.43,61.43,111135.0,58.9318,58.9318,58.7215,58.7215,111135.0
2024-06-25 11:10:00,61.43,61.46,61.31,61.35,86374.0,58.7215,58.7502,58.6068,58.645,86374.0
2024-06-25 11:20:00,61.35,61.38,61.21,61.22,93720.0,58.645,58.6737,58.5112,58.5207,93720.0
2024-06-25 11:30:00,61.21,61.3,61.01,61.02,112285.0,58.5112,58.5972,58.32,58.3296,112285.0
2024-06-25 11:40:00,61.01,61.17,61.01,61.04,76562.0,58.32,58.4729,58.32,58.3487,76562.0
2024-06-25 11:50:00,61.04,61.07,60.83,60.85,111289.0,58.3487,58.3774,58.1479,58.1671,111289.0
2024-06-25 12:00:00,60.85,60.85,60.73,60.75,125156.0,58.1671,58.1671,58.0523,58.0715,125156.0
2024-06-25 12:10:00,60.74,60.8,60.73,60.76,92833.0,58.0619,58.1193,58.0523,58.081,92833.0
2024-06-25 12:20:00,60.75,60.85,60.73,60.73,138263.0,58.0715,58.1671,58.0523,58.0523,138263.0
2024-06-25 12:30:00,60.74,60.79,60.65,60.73,105316.0,58.0619,58.1097,57.9759,58.0523,105316.0
2024-06-25 12:40:00,60.74,60.83,60.68,60.83,57205.0,58.0619,58.1479,58.0045,58.1479,57205.0
2024-06-25 12:50:00,60.83,60.85,60.73,60.78,117354.0,58.1479,58.1671,58.0523,58.1001,117354.0
2024-06-25 13:00:00,60.78,61.05,60.78,61.01,116862.0,58.1001,58.3582,58.1001,58.32,116862.0
2024-06-25 13:10:00,61.01,61.03,60.93,60.98,66845.0,58.32,58.3391,58.2435,58.2913,66845.0
2024-06-25 13:20:00,60.99,61.17,60.99,61.14,88108.0,58.3009,58.4729,58.3009,58.4443,88108.0
2024-06-25 13:30:00,61.14,61.21,61.06,61.13,88687.0,58.4443,58.5112,58.3678,58.4347,88687.0
2024-06-25 13:40:00,61.13,61.14,61.0,61.02,66940.0,58.4347,58.4443,58.3104,58.3296,66940.0
2024-06-25 13:50:00,61.02,61.05,60.7,60.74,157800.0,58.3296,58.3582,58.0237,58.0619,157800.0
2024-06-25 14:00:00,60.75,60.83,60.67,60.75,80424.0,58.0715,58.1479,57.995,58.0715,80424.0
2024-06-25 14:10:00,60.75,60.85,60.74,60.81,75284.0,58.0715,58.1671,58.0619,58.1288,75284.0
2024-06-25 14:20:00,60.81,60.91,60.76,60.84,76264.0,58.1288,58.2244,58.081,58.1575,76264.0
2024-06-25 14:30:00,60.85,60.89,60.75,60.8,85602.0,58.1671,58.2053,58.0715,58.1193,85602.0
2024-06-25 14:40:00,60.8,60.85,60.7,60.81,86371.0,58.1193,58.1671,58.0237,58.1288,86371.0
2024-06-25 14:50:00,60.81,60.82,60.78,60.8,111953.0,58.1288,58.1384,58.1001,58.1193,111953.0
2024-06-25 15:00:00,60.8,60.87,60.78,60.87,90087.0,58.1193,58.1862,58.1001,58.1862,90087.0
2024-06-25 15:10:00,60.87,60.94,60.75,60.92,100063.0,58.1862,58.2531,58.0715,58.234,100063.0
2024-06-25 15:20:00,60.92,60.96,60.88,60.91,75772.0,58.234,58.2722,58.1957,58.2244,75772.0
2024-06-25 15:30:00,60.92,60.92,60.76,60.79,128393.0,58.234,58.234,58.081,58.1097,128393.0
2024-06-25 15:40:00,60.78,60.78,60.64,60.64,162730.0,58.1001,58.1001,57.9663,57.9663,162730.0
2024-06-25 15:50:00,60.64,60.69,60.44,60.45,504969.0,57.9663,58.0141,57.7751,57.7847,504969.0
2024-06-26 09:30:00,60.23,60.25,59.93,60.03,242691.0,57.5744,57.5935,57.2876,57.3832,242691.0
2024-06-26 09:40:00,60.03,60.14,59.84,59.9,84757.0,57.3832,57.4884,57.2016,57.2589,84757.0
2024-06-26 09:50:00,59.92,60.11,59.88,59.99,94160.0,57.2781,57.4597,57.2398,57.345,94160.0
2024-06-26 10:00:00,59.98,60.05,59.84,60.04,236020.0,57.3354,57.4023,57.2016,57.3928,236020.0
2024-06-26 10:10:00,60.04,60.04,59.89,59.94,106260.0,57.3928,57.3928,57.2494,57.2972,106260.0
2024-06-26 10:20:00,59.96,60.08,59.77,59.99,169228.0,57.3163,57.431,57.1347,57.345,169228.0
2024-06-26 10:30:00,60.0,60.01,59.83,59.88,178040.0,57.3545,57.3641,57.192,57.2398,178040.0
2024-06-26 10:40:00,59.88,59.95,59.81,59.95,83827.0,57.2398,57.3067,57.1729,57.3067,83827.0
2024-06-26 10:50:00,59.95,60.06,59.94,60.01,119609.0,57.3067,57.4119,57.2972,57.3641,119609.0
2024-06-26 11:00:00,60.01,60.13,59.96,59.99,151970.0,57.3641,57.4788,57.3163,57.345,151970.0
2024-06-26 11:10:00,59.98,60.04,59.94,60.03,70203.0,57.3354,57.3928,57.2972,57.3832,70203.0
2024-06-26 11:20:00,60.03,60.09,59.96,60.07,96833.0,57.3832,57.4406,57.3163,57.4214,96833.0
2024-06-26 11:30:00,60.08,60.2,60.07,60.19,58560.0,57.431,57.5457,57.4214,57.5362,58560.0
2024-06-26 11:40:00,60.19,60.34,60.15,60.33,73284.0,57.5362,57.6795,57.4979,57.67,73284.0
2024-06-26 11:50:00,60.33,60.33,60.22,60.25,93879.0,57.67,57.67,57.5648,57.5935,93879.0
2024-06-26 12:00:00,60.25,60.4,60.22,60.37,144949.0,57.5935,57.7369,57.5648,57.7082,144949.0
2024-06-26 12:10:00,60.37,60.37,60.27,60.3,125985.0,57.7082,57.7082,57.6126,57.6413,125985.0
2024-06-26 12:20:00,60.31,60.37,60.3,60.37,67747.0,57.6509,57.7082,57.6413,57.7082,67747.0
2024-06-26 12:30:00,60.36,60.6,60.28,60.59,138488.0,57.6987,57.9281,57.6222,57.9185,138488.0
2024-06-26 12:40:00,60.58,60.68,60.53,60.61,142040.0,57.909,58.0045,57.8612,57.9376,142040.0
2024-06-26 12:50:00,60.61,60.69,60.55,60.58,59775.0,57.9376,58.0141,57.8803,57.909,59775.0
2024-06-26 13:00:00,60.57,60.6,60.5,60.54,61678.0,57.8994,57.9281,57.8325,57.8707,61678.0
2024-06-26 13:10:00,60.54,60.59,60.5,60.58,103057.0,57.8707,57.9185,57.8325,57.909,103057.0
2024-06-26 13:20:00,60.56,60.79,60.56,60.75,93200.0,57.8898,58.1097,57.8898,58.0715,93200.0
2024-06-26 13:30:00,60.75,60.84,60.69,60.72,114023.0,58.0715,58.1575,58.0141,58.0428,114023.0
2024-06-26 13:40:00,60.71,60.95,60.7,60.8,144974.0,58.0332,58.2626,58.0237,58.1193,144974.0
2024-06-26 13:50:00,60.8,60.83,60.7,60.76,61302.0,58.1193,58.1479,58.0237,58.081,61302.0
2024-06-26 14:00:00,60.76,60.87,60.74,60.82,66982.0,58.081,58.1862,58.0619,58.1384,66982.0
2024-06-26 14:10:00,60.81,60.85,60.7,60.7,57613.0,58.1288,58.1671,58.0237,58.0237,57613.0
2024-06-26 14:20:00,60.7,60.76,60.64,60.68,76135.0,58.0237,58.081,57.9663,58.0045,76135.0
2024-06-26 14:30:00,60.69,60.69,60.63,60.67,58844.0,58.0141,58.0141,57.9568,57.995,58844.0
2024-06-26 14:40:00,60.67,60.7,60.62,60.67,63053.0,57.995,58.0237,57.9472,57.995,63053.0
2024-06-26 14:50:00,60.68,60.72,60.66,60.67,91353.0,58.0045,58.0428,57.9854,57.995,91353.0
2024-06-26 15:00:00,60.67,60.73,60.58,60.59,95005.0,57.995,58.0523,57.909,57.9185,95005.0
2024-06-26 15:10:00,60.59,60.66,60.55,60.65,88507.0,57.9185,57.9854,57.8803,57.9759,88507.0
2024-06-26 15:20:00,60.65,60.66,60.47,60.49,143089.0,57.9759,57.9854,57.8038,57.8229,143089.0
2024-06-26 15:30:00,60.48,60.58,60.45,60.53,131872.0,57.8134,57.909,57.7847,57.8612,131872.0
2024-06-26 15:40:00,60.52,60.63,60.49,60.61,143435.0,57.8516,57.9568,57.8229,57.9376,143435.0
2024-06-26 15:50:00,60.6,60.81,60.58,60.63,436099.0,57.9281,58.1288,57.909,57.9568,436099.0
2024-06-27 09:30:00,58.37,58.38,57.22,57.61,911199.0,55.7964,55.806,54.6971,55.0699,911199.0
2024-06-27 09:40:00,57.55,57.81,57.48,57.64,476967.0,55.0126,55.2611,54.9456,55.0986,476967.0
2024-06-27 09:50:00,57.63,57.83,57.42,57.71,583424.0,55.089,55.2802,54.8883,55.1655,583424.0
2024-06-27 10:00:00,57.71,58.04,57.71,57.93,412326.0,55.1655,55.4809,55.1655,55.3758,412326.0
2024-06-27 10:10:00,57.91,58.19,57.87,58.06,364016.0,55.3567,55.6243,55.3184,55.5001,364016.0
2024-06-27 10:20:00,58.06,58.07,57.91,57.98,210455.0,55.5001,55.5096,55.3567,55.4236,210455.0
2024-06-27 10:30:00,57.99,58.1,57.93,57.98,169553.0,55.4332,55.5383,55.3758,55.4236,169553.0
2024-06-27 10:40:00,57.97,58.04,57.92,58.02,212600.0,55.414,55.4809,55.3662,55.4618,212600.0
2024-06-27 10:50:00,58.02,58.05,57.86,57.95,396620.0,55.4618,55.4905,55.3089,55.3949,396620.0
2024-06-27 11:00:00,57.95,58.03,57.93,57.96,219834.0,55.3949,55.4714,55.3758,55.4045,219834.0
2024-06-27 11:10:00,57.95,58.0,57.84,57.99,147385.0,55.3949,55.4427,55.2898,55.4332,147385.0
2024-06-27 11:20:00,57.99,58.18,57.96,58.18,236648.0,55.4332,55.6148,55.4045,55.6148,236648.0
2024-06-27 11:30:00,58.18,58.31,58.11,58.13,366478.0,55.6148,55.739,55.5479,55.567,366478.0
2024-06-27 11:40:00,58.12,58.28,58.12,58.15,107613.0,55.5574,55.7104,55.5574,55.5861,107613.0
2024-06-27 11:50:00,58.15,58.25,58.08,58.16,157433.0,55.5861,55.6817,55.5192,55.5957,157433.0
2024-06-27 12:00:00,58.16,58.25,58.03,58.14,168151.0,55.5957,55.6817,55.4714,55.5765,168151.0
2024-06-27 12:10:00,58.13,58.14,57.93,58.0,133392.0,55.567,55.5765,55.3758,55.4427,133392.0
2024-06-27 12:20:00,57.99,58.15,57.98,58.08,126282.0,55.4332,55.5861,55.4236,55.5192,126282.0
2024-06-27 12:30:00,58.07,58.09,57.9,58.01,197791.0,55.5096,55.5287,55.3471,55.4523,197791.0
2024-06-27 12:40:00,58.01,58.11,57.94,58.11,413204.0,55.4523,55.5479,55.3854,55.5479,413204.0
2024-06-27 12:50:00,58.12,58.31,58.08,58.22,183234.0,55.5574,55.739,55.5192,55.653,183234.0
2024-06-27 13:00:00,58.21,58.48,58.2,58.46,136005.0,55.6435,55.9015,55.6339,55.8824,136005.0
2024-06-27 13:10:00,58.44,58.49,58.2,58.21,141673.0,55.8633,55.9111,55.6339,55.6435,141673.0
2024-06-27 13:20:00,58.21,58.27,58.17,58.23,81018.0,55.6435,55.7008,55.6052,55.6626,81018.0
2024-06-27 13:30:00,58.23,58.26,58.1,58.1,116149.0,55.6626,55.6912,55.5383,55.5383,116149.0
2024-06-27 13:40:00,58.11,58.16,58.02,58.03,116896.0,55.5479,55.5957,55.4618,55.4714,116896.0
2024-06-27 13:50:00,58.02,58.03,57.74,57.76,168329.0,55.4618,55.4714,55.1942,55.2133,168329.0
2024-06-27 14:00:00,57.76,57.85,57.69,57.8,170975.0,55.2133,55.2993,55.1464,55.2515,170975.0
2024-06-27 14:10:00,57.8,57.89,57.77,57.81,183531.0,55.2515,55.3376,55.2229,55.2611,183531.0
2024-06-27 14:20:00,57.8,57.85,57.74,57.82,159230.0,55.2515,55.2993,55.1942,55.2706,159230.0
2024-06-27 14:30:00,57.82,57.83,57.66,57.75,215453.0,55.2706,55.2802,55.1177,55.2037,215453.0
2024-06-27 14:40:00,57.77,57.77,57.7,57.76,128988.0,55.2229,55.2229,55.1559,55.2133,128988.0
2024-06-27 14:50:00,57.76,57.82,57.71,57.72,215584.0,55.2133,55.2706,55.1655,55.1751,215584.0
2024-06-27 15:00:00,57.73,57.81,57.71,57.8,182507.0,55.1846,55.2611,55.1655,55.2515,182507.0
2024-06-27 15:10:00,57.8,58.07,57.79,58.01,244314.0,55.2515,55.5096,55.242,55.4523,244314.0
2024-06-27 15:20:00,58.01,58.15,57.97,58.13,388455.0,55.4523,55.5861,55.414,55.567,388455.0
2024-06-27 15:30:00,58.13,58.14,58.03,58.09,373795.0,55.567,55.5765,55.4714,55.5287,373795.0
2024-06-27 15:40:00,58.09,58.23,58.08,58.19,691719.0,55.5287,55.6626,55.5192,55.6243,691719.0
2024-06-27 15:50:00,58.18,58.48,58.13,58.37,1532397.0,55.6148,55.9015,55.567,55.7964,1532397.0
2024-06-28 09:30:00,59.0,59.67,58.54,58.76,810251.0,56.3986,57.0391,55.9589,56.1692,810251.0
2024-06-28 09:40:00,58.77,58.92,58.47,58.83,331284.0,56.1788,56.3221,55.892,56.2361,331284.0
2024-06-28 09:50:00,58.83,58.97,58.7,58.73,185741.0,56.2361,56.3699,56.1118,56.1405,185741.0
2024-06-28 10:00:00,58.74,59.15,58.74,59.08,225302.0,56.1501,56.542,56.1501,56.4751,225302.0
2024-06-28 10:10:00,59.08,59.28,58.94,59.23,281968.0,56.4751,56.6663,56.3413,56.6185,281968.0
2024-06-28 10:20:00,59.22,59.83,59.2,59.74,304193.0,56.6089,57.192,56.5898,57.106,304193.0
2024-06-28 10:30:00,59.74,59.84,59.64,59.84,139427.0,57.106,57.2016,57.0104,57.2016,139427.0
2024-06-28 10:40:00,59.83,59.99,59.77,59.78,158351.0,57.192,57.345,57.1347,57.1442,158351.0
2024-06-28 10:50:00,59.77,59.88,59.67,59.7,150548.0,57.1347,57.2398,57.0391,57.0678,150548.0
2024-06-28 11:00:00,59.71,59.76,59.5,59.53,126812.0,57.0773,57.1251,56.8766,56.9053,126812.0
2024-06-28 11:10:00,59.53,59.66,59.41,59.52,153799.0,56.9053,57.0295,56.7905,56.8957,153799.0
2024-06-28 11:20:00,59.54,59.57,59.4,59.47,97281.0,56.9148,56.9435,56.781,56.8479,97281.0
2024-06-28 11:30:00,59.48,59.5,59.4,59.5,100088.0,56.8575,56.8766,56.781,56.8766,100088.0
2024-06-28 11:40:00,59.49,59.65,59.4,59.54,148301.0,56.867,57.02,56.781,56.9148,148301.0
2024-06-28 11:50:00,59.55,59.69,59.52,59.55,101898.0,56.9244,57.0582,56.8957,56.9244,101898.0
2024-06-28 12:00:00,59.56,59.66,59.54,59.58,73144.0,56.9339,57.0295,56.9148,56.953,73144.0
2024-06-28 12:10:00,59.58,59.59,59.47,59.51,100501.0,56.953,56.9626,56.8479,56.8861,100501.0
2024-06-28 12:20:00,59.51,59.52,59.3,59.3,85708.0,56.8861,56.8957,56.6854,56.6854,85708.0
2024-06-28 12:30:00,59.3,59.35,59.2,59.23,207427.0,56.6854,56.7332,56.5898,56.6185,207427.0
2024-06-28 12:40:00,59.23,59.31,59.14,59.15,126311.0,56.6185,56.695,56.5324,56.542,126311.0
2024-06-28 12:50:00,59.16,59.19,59.0,59.1,210420.0,56.5516,56.5802,56.3986,56.4942,210420.0
2024-06-28 13:00:00,59.1,59.23,59.09,59.21,88338.0,56.4942,56.6185,56.4847,56.5994,88338.0
2024-06-28 13:10:00,59.23,59.35,59.22,59.31,128685.0,56.6185,56.7332,56.6089,56.695,128685.0
2024-06-28 13:20:00,59.3,59.35,59.24,59.25,80343.0,56.6854,56.7332,56.628,56.6376,80343.0
2024-06-28 13:30:00,59.26,59.26,59.12,59.12,127799.0,56.6472,56.6472,56.5133,56.5133,127799.0
2024-06-28 13:40:00,59.12,59.21,59.05,59.14,73517.0,56.5133,56.5994,56.4464,56.5324,73517.0
2024-06-28 13:50:00,59.15,59.15,58.97,59.0,87566.0,56.542,56.542,56.3699,56.3986,87566.0
2024-06-28 14:00:00,59.01,59.08,58.98,59.08,81466.0,56.4082,56.4751,56.3795,56.4751,81466.0
2024-06-28 14:10:00,59.08,59.1,59.02,59.09,53896.0,56.4751,56.4942,56.4177,56.4847,53896.0
2024-06-28 14:20:00,59.09,59.1,58.96,59.0,162149.0,56.4847,56.4942,56.3604,56.3986,162149.0
2024-06-28 14:30:00,59.01,59.02,58.88,58.91,82082.0,56.4082,56.4177,56.2839,56.3126,82082.0
2024-06-28 14:40:00,58.91,58.95,58.81,58.9,148952.0,56.3126,56.3508,56.217,56.303,148952.0
2024-06-28 14:50:00,58.9,58.98,58.89,58.93,89105.0,56.303,56.3795,56.2935,56.3317,89105.0
2024-06-28 15:00:00,58.93,58.93,58.77,58.8,115182.0,56.3317,56.3317,56.1788,56.2074,115182.0
2024-06-28 15:10:00,58.8,58.83,58.75,58.83,169877.0,56.2074,56.2361,56.1596,56.2361,169877.0
2024-06-28 15:20:00,58.83,58.88,58.78,58.84,177953.0,56.2361,56.2839,56.1883,56.2457,177953.0
2024-06-28 15:30:00,58.84,58.87,58.74,58.82,245984.0,56.2457,56.2744,56.1501,56.2266,245984.0
2024-06-28 15:40:00,58.82,58.85,58.78,58.8,309754.0,56.2266,56.2552,56.1883,56.2074,309754.0
2024-06-28 15:50:00,58.8,59.09,58.76,59.08,1278691.0,56.2074,56.4847,56.1692,56.4751,1278691.0
2024-07-01 09:30:00,59.2,59.65,58.85,59.47,465317.0,56.5898,57.02,56.2552,56.8479,465317.0
2024-07-01 09:40:00,59.5,59.91,59.46,59.88,187804.0,56.8766,57.2685,56.8383,57.2398,187804.0
2024-07-01 09:50:00,59.89,60.02,59.73,59.92,157665.0,57.2494,57.3736,57.0964,57.2781,157665.0
2024-07-01 10:00:00,59.92,60.0,59.66,59.71,201601.0,57.2781,57.3545,57.0295,57.0773,201601.0
2024-07-01 10:10:00,59.71,59.83,59.53,59.61,180783.0,57.0773,57.192,56.9053,56.9817,180783.0
2024-07-01 10:20:00,59.61,59.63,59.43,59.48,102301.0,56.9817,57.0008,56.8097,56.8575,102301.0
2024-07-01 10:30:00,59.45,59.58,59.41,59.55,165245.0,56.8288,56.953,56.7905,56.9244,165245.0
2024-07-01 10:40:00,59.56,59.56,59.18,59.19,161894.0,56.9339,56.9339,56.5707,56.5802,161894.0
2024-07-01 10:50:00,59.18,59.42,59.15,59.26,146176.0,56.5707,56.8001,56.542,56.6472,146176.0
2024-07-01 11:00:00,59.26,59.29,59.18,59.23,140690.0,56.6472,56.6758,56.5707,56.6185,140690.0
2024-07-01 11:10:00,59.23,59.25,59.05,59.14,138229.0,56.6185,56.6376,56.4464,56.5324,138229.0
2024-07-01 11:20:00,59.13,59.21,59.1,59.12,70584.0,56.5229,56.5994,56.4942,56.5133,70584.0
2024-07-01 11:30:00,59.14,59.19,59.01,59.09,88189.0,56.5324,56.5802,56.4082,56.4847,88189.0
2024-07-01 11:40:00,59.09,59.13,59.05,59.09,45197.0,56.4847,56.5229,56.4464,56.4847,45197.0
2024-07-01 11:50:00,59.1,59.13,59.06,59.06,57218.0,56.4942,56.5229,56.456,56.456,57218.0
2024-07-01 12:00:00,59.06,59.07,58.97,59.05,54605.0,56.456,56.4655,56.3699,56.4464,54605.0
2024-07-01 12:10:00,59.04,59.1,58.94,58.97,74157.0,56.4369,56.4942,56.3413,56.3699,74157.0
2024-07-01 12:20:00,58.96,58.99,58.89,58.91,99777.0,56.3604,56.3891,56.2935,56.3126,99777.0
2024-07-01 12:30:00,58.92,58.92,58.79,58.8,77296.0,56.3221,56.3221,56.1979,56.2074,77296.0
2024-07-01 12:40:00,58.8,58.81,58.67,58.71,85772.0,56.2074,56.217,56.0832,56.1214,85772.0
2024-07-01 12:50:00,58.72,58.8,58.72,58.77,147378.0,56.131,56.2074,56.131,56.1788,147378.0
2024-07-01 13:00:00,58.78,58.79,58.64,58.65,77273.0,56.1883,56.1979,56.0545,56.0641,77273.0
2024-07-01 13:10:00,58.65,58.71,58.62,58.68,61544.0,56.0641,56.1214,56.0354,56.0927,61544.0
2024-07-01 13:20:00,58.68,58.74,58.63,58.64,178272.0,56.0927,56.1501,56.0449,56.0545,178272.0
2024-07-01 13:30:00,58.64,58.7,58.62,58.68,64328.0,56.0545,56.1118,56.0354,56.0927,64328.0
2024-07-01 13:40:00,58.68,58.68,58.52,58.54,119098.0,56.0927,56.0927,55.9398,55.9589,119098.0
2024-07-01 13:50:00,58.53,58.58,58.52,58.57,79490.0,55.9493,55.9971,55.9398,55.9876,79490.0
2024-07-01 14:00:00,58.57,58.58,58.47,58.54,86403.0,55.9876,55.9971,55.892,55.9589,86403.0
2024-07-01 14:10:00,58.54,58.56,58.46,58.48,90732.0,55.9589,55.978,55.8824,55.9015,90732.0
2024-07-01 14:20:00,58.49,58.5,58.29,58.32,131459.0,55.9111,55.9207,55.7199,55.7486,131459.0
2024-07-01 14:30:00,58.32,58.37,58.28,58.32,102016.0,55.7486,55.7964,55.7104,55.7486,102016.0
2024-07-01 14:40:00,58.31,58.32,58.23,58.29,105104.0,55.739,55.7486,55.6626,55.7199,105104.0
2024-07-01 14:50:00,58.29,58.33,58.23,58.23,161926.0,55.7199,55.7582,55.6626,55.6626,161926.0
2024-07-01 15:00:00,58.23,58.24,58.09,58.11,128335.0,55.6626,55.6721,55.5287,55.5479,128335.0
2024-07-01 15:10:00,58.12,58.12,57.96,57.98,174803.0,55.5574,55.5574,55.4045,55.4236,174803.0
2024-07-01 15:20:00,57.98,57.99,57.81,57.83,253220.0,55.4236,55.4332,55.2611,55.2802,253220.0
2024-07-01 15:30:00,57.84,58.13,57.83,58.1,208476.0,55.2898,55.567,55.2802,55.5383,208476.0
2024-07-01 15:40:00,58.11,58.21,58.05,58.21,181222.0,55.5479,55.6435,55.4905,55.6435,181222.0
2024-07-01 15:50:00,58.21,58.32,58.13,58.14,601238.0,55.6435,55.7486,55.567,55.5765,601238.0
2024-07-02 09:30:00,58.04,58.22,57.7,57.77,269112.0,55.4809,55.653,55.1559,55.2229,269112.0
2024-07-02 09:40:00,57.78,58.06,57.68,57.71,237506.0,55.2324,55.5001,55.1368,55.1655,237506.0
2024-07-02 09:50:00,57.72,57.82,57.63,57.77,199534.0,55.1751,55.2706,55.089,55.2229,199534.0
2024-07-02 10:00:00,57.77,58.0,57.68,57.75,152658.0,55.2229,55.4427,55.1368,55.2037,152658.0
2024-07-02 10:10:00,57.74,57.75,57.5,57.64,179589.0,55.1942,55.2037,54.9648,55.0986,179589.0
2024-07-02 10:20:00,57.66,57.71,57.61,57.61,66734.0,55.1177,55.1655,55.0699,55.0699,66734.0
2024-07-02 10:30:00,57.61,57.62,57.41,57.43,133747.0,55.0699,55.0795,54.8787,54.8978,133747.0
2024-07-02 10:40:00,57.42,57.5,57.36,57.44,90757.0,54.8883,54.9648,54.8309,54.9074,90757.0
2024-07-02 10:50:00,57.45,57.46,57.27,57.38,124610.0,54.917,54.9265,54.7449,54.85,124610.0
2024-07-02 11:00:00,57.39,57.41,57.22,57.35,98414.0,54.8596,54.8787,54.6971,54.8214,98414.0
2024-07-02 11:10:00,57.35,57.51,57.34,57.48,77099.0,54.8214,54.9743,54.8118,54.9456,77099.0
2024-07-02 11:20:00,57.48,57.62,57.48,57.62,76988.0,54.9456,55.0795,54.9456,55.0795,76988.0
2024-07-02 11:30:00,57.62,57.71,57.57,57.63,83202.0,55.0795,55.1655,55.0317,55.089,83202.0
2024-07-02 11:40:00,57.62,57.7,57.57,57.66,128169.0,55.0795,55.1559,55.0317,55.1177,128169.0
2024-07-02 11:50:00,57.66,57.82,57.62,57.77,67614.0,55.1177,55.2706,55.0795,55.2229,67614.0
2024-07-02 12:00:00,57.76,57.77,57.65,57.75,53144.0,55.2133,55.2229,55.1081,55.2037,53144.0
2024-07-02 12:10:00,57.75,57.83,57.71,57.8,66686.0,55.2037,55.2802,55.1655,55.2515,66686.0
2024-07-02 12:20:00,57.79,57.88,57.72,57.84,78528.0,55.242,55.328,55.1751,55.2898,78528.0
2024-07-02 12:30:00,57.85,57.95,57.83,57.93,70620.0,55.2993,55.3949,55.2802,55.3758,70620.0
2024-07-02 12:40:00,57.92,57.97,57.82,57.93,94323.0,55.3662,55.414,55.2706,55.3758,94323.0
2024-07-02 12:50:00,57.94,58.0,57.93,57.98,63066.0,55.3854,55.4427,55.3758,55.4236,63066.0
2024-07-02 13:00:00,57.99,57.99,57.82,57.84,102353.0,55.4332,55.4332,55.2706,55.2898,102353.0
2024-07-02 13:10:00,57.84,57.85,57.73,57.78,53599.0,55.2898,55.2993,55.1846,55.2324,53599.0
2024-07-02 13:20:00,57.78,57.78,57.53,57.61,157457.0,55.2324,55.2324,54.9934,55.0699,157457.0
2024-07-02 13:30:00,57.6,57.6,57.48,57.49,56782.0,55.0603,55.0603,54.9456,54.9552,56782.0
2024-07-02 13:40:00,57.49,57.54,57.46,57.52,57515.0,54.9552,55.003,54.9265,54.9839,57515.0
2024-07-02 13:50:00,57.53,57.69,57.5,57.62,84355.0,54.9934,55.1464,54.9648,55.0795,84355.0
2024-07-02 14:00:00,57.62,57.65,57.58,57.62,46195.0,55.0795,55.1081,55.0412,55.0795,46195.0
2024-07-02 14:10:00,57.63,57.65,57.6,57.63,57420.0,55.089,55.1081,55.0603,55.089,57420.0
2024-07-02 14:20:00,57.63,57.66,57.55,57.55,60390.0,55.089,55.1177,55.0126,55.0126,60390.0
2024-07-02 14:30:00,57.55,57.6,57.52,57.57,61893.0,55.0126,55.0603,54.9839,55.0317,61893.0
2024-07-02 14:40:00,57.57,57.59,57.52,57.55,75241.0,55.0317,55.0508,54.9839,55.0126,75241.0
2024-07-02 14:50:00,57.55,57.57,57.5,57.55,57535.0,55.0126,55.0317,54.9648,55.0126,57535.0
2024-07-02 15:00:00,57.55,57.63,57.53,57.63,68515.0,55.0126,55.089,54.9934,55.089,68515.0
2024-07-02 15:10:00,57.63,57.65,57.56,57.64,123424.0,55.089,55.1081,55.0221,55.0986,123424.0
2024-07-02 15:20:00,57.64,57.69,57.59,57.69,89130.0,55.0986,55.1464,55.0508,55.1464,89130.0
2024-07-02 15:30:00,57.7,57.72,57.64,57.66,126110.0,55.1559,55.1751,55.0986,55.1177,126110.0
2024-07-02 15:40:00,57.67,57.68,57.54,57.57,178291.0,55.1273,55.1368,55.003,55.0317,178291.0
2024-07-02 15:50:00,57.55,57.62,57.5,57.52,443860.0,55.0126,55.0795,54.9648,54.9839,443860.0
2024-07-03 09:30:00,57.56,57.85,57.41,57.61,246123.0,55.0221,55.2993,54.8787,55.0699,246123.0
2024-07-03 09:40:00,57.62,57.63,57.28,57.29,150616.0,55.0795,55.089,54.7545,54.764,150616.0
2024-07-03 09:50:00,57.28,57.42,57.24,57.28,102660.0,54.7545,54.8883,54.7162,54.7545,102660.0
2024-07-03 10:00:00,57.28,57.46,57.2,57.45,127891.0,54.7545,54.9265,54.678,54.917,127891.0
2024-07-03 10:10:00,57.44,57.48,57.15,57.25,117931.0,54.9074,54.9456,54.6302,54.7258,117931.0
2024-07-03 10:20:00,57.23,57.46,57.19,57.45,116581.0,54.7067,54.9265,54.6684,54.917,116581.0
2024-07-03 10:30:00,57.46,57.46,57.21,57.3,113195.0,54.9265,54.9265,54.6875,54.7736,113195.0
2024-07-03 10:40:00,57.3,57.31,56.99,57.01,105420.0,54.7736,54.7831,54.4772,54.4964,105420.0
2024-07-03 10:50:00,57.01,57.06,56.81,56.82,197430.0,54.4964,54.5442,54.3052,54.3147,197430.0
2024-07-03 11:00:00,56.82,56.95,56.73,56.78,152483.0,54.3147,54.439,54.2287,54.2765,152483.0
2024-07-03 11:10:00,56.77,56.77,56.58,56.58,180949.0,54.2669,54.2669,54.0853,54.0853,180949.0
2024-07-03 11:20:00,56.57,56.62,56.45,56.52,185616.0,54.0758,54.1236,53.9611,54.028,185616.0
2024-07-03 11:30:00,56.51,56.61,56.47,56.57,238949.0,54.0184,54.114,53.9802,54.0758,238949.0
2024-07-03 11:40:00,56.56,56.63,56.49,56.54,159525.0,54.0662,54.1331,53.9993,54.0471,159525.0
2024-07-03 11:50:00,56.54,56.73,56.51,56.68,101345.0,54.0471,54.2287,54.0184,54.1809,101345.0
2024-07-03 12:00:00,56.67,56.75,56.58,56.72,189666.0,54.1714,54.2478,54.0853,54.2191,189666.0
2024-07-03 12:10:00,56.73,56.8,56.61,56.74,160683.0,54.2287,54.2956,54.114,54.2383,160683.0
2024-07-03 12:20:00,56.75,56.77,56.68,56.73,236894.0,54.2478,54.2669,54.1809,54.2287,236894.0
2024-07-03 12:30:00,56.72,56.8,56.69,56.7,154501.0,54.2191,54.2956,54.1905,54.2,154501.0
2024-07-03 12:40:00,56.7,56.79,56.66,56.71,255728.0,54.2,54.2861,54.1618,54.2096,255728.0
2024-07-03 12:50:00,56.72,56.82,56.69,56.74,597930.0,54.2191,54.3147,54.1905,54.2383,597930.0
2024-07-05 09:30:00,56.67,56.7,56.1,56.32,253946.0,54.1714,54.2,53.6265,53.8368,253946.0
2024-07-05 09:40:00,56.3,56.54,56.02,56.09,211988.0,53.8177,54.0471,53.55,53.6169,211988.0
2024-07-05 09:50:00,56.1,56.2,55.94,56.04,261652.0,53.6265,53.7221,53.4735,53.5691,261652.0
2024-07-05 10:00:00,56.02,56.06,55.85,56.04,262660.0,53.55,53.5882,53.3875,53.5691,262660.0
2024-07-05 10:10:00,56.03,56.13,55.86,56.0,123876.0,53.5596,53.6552,53.3971,53.5309,123876.0
2024-07-05 10:20:00,56.01,56.08,55.98,56.03,117076.0,53.5405,53.6074,53.5118,53.5596,117076.0
2024-07-05 10:30:00,56.01,56.05,55.9,55.94,108637.0,53.5405,53.5787,53.4353,53.4735,108637.0
2024-07-05 10:40:00,55.94,56.05,55.87,55.95,96780.0,53.4735,53.5787,53.4066,53.4831,96780.0
2024-07-05 10:50:00,55.95,56.15,55.93,56.15,97666.0,53.4831,53.6743,53.464,53.6743,97666.0
2024-07-05 11:00:00,56.16,56.41,56.07,56.36,80851.0,53.6838,53.9228,53.5978,53.875,80851.0
2024-07-05 11:10:00,56.36,56.47,56.31,56.45,81319.0,53.875,53.9802,53.8272,53.9611,81319.0
2024-07-05 11:20:00,56.45,56.52,56.33,56.36,77188.0,53.9611,54.028,53.8463,53.875,77188.0
2024-07-05 11:30:00,56.36,56.5,56.29,56.5,81688.0,53.875,54.0088,53.8081,54.0088,81688.0
2024-07-05 11:40:00,56.49,56.71,56.48,56.66,96323.0,53.9993,54.2096,53.9897,54.1618,96323.0
2024-07-05 11:50:00,56.68,56.74,56.54,56.55,88036.0,54.1809,54.2383,54.0471,54.0566,88036.0
2024-07-05 12:00:00,56.54,56.67,56.43,56.64,83426.0,54.0471,54.1714,53.9419,54.1427,83426.0
2024-07-05 12:10:00,56.64,56.71,56.6,56.65,63116.0,54.1427,54.2096,54.1044,54.1522,63116.0
2024-07-05 12:20:00,56.64,56.7,56.55,56.59,75218.0,54.1427,54.2,54.0566,54.0949,75218.0
2024-07-05 12:30:00,56.59,56.66,56.53,56.62,76537.0,54.0949,54.1618,54.0375,54.1236,76537.0
2024-07-05 12:40:00,56.63,56.63,56.49,56.53,52629.0,54.1331,54.1331,53.9993,54.0375,52629.0
2024-07-05 12:50:00,56.53,56.56,56.52,56.53,48561.0,54.0375,54.0662,54.028,54.0375,48561.0
2024-07-05 13:00:00,56.54,56.59,56.43,56.48,73345.0,54.0471,54.0949,53.9419,53.9897,73345.0
2024-07-05 13:10:00,56.47,56.48,56.39,56.43,73791.0,53.9802,53.9897,53.9037,53.9419,73791.0
2024-07-05 13:20:00,56.43,56.45,56.36,56.4,50527.0,53.9419,53.9611,53.875,53.9133,50527.0
2024-07-05 13:30:00,56.41,56.44,56.36,56.43,76490.0,53.9228,53.9515,53.875,53.9419,76490.0
2024-07-05 13:40:00,56.43,56.46,56.36,56.38,54598.0,53.9419,53.9706,53.875,53.8941,54598.0
2024-07-05 13:50:00,56.39,56.53,56.37,56.52,57142.0,53.9037,54.0375,53.8846,54.028,57142.0
2024-07-05 14:00:00,56.52,56.65,56.47,56.47,64839.0,54.028,54.1522,53.9802,53.9802,64839.0
2024-07-05 14:10:00,56.47,56.54,56.42,56.53,38985.0,53.9802,54.0471,53.9324,54.0375,38985.0
2024-07-05 14:20:00,56.53,56.54,56.46,56.48,48649.0,54.0375,54.0471,53.9706,53.9897,48649.0
2024-07-05 14:30:00,56.47,56.58,56.43,56.48,71915.0,53.9802,54.0853,53.9419,53.9897,71915.0
2024-07-05 14:40:00,56.48,56.55,56.48,56.54,43496.0,53.9897,54.0566,53.9897,54.0471,43496.0
2024-07-05 14:50:00,56.54,56.58,56.44,56.45,44927.0,54.0471,54.0853,53.9515,53.9611,44927.0
2024-07-05 15:00:00,56.44,56.48,56.39,56.4,68902.0,53.9515,53.9897,53.9037,53.9133,68902.0
2024-07-05 15:10:00,56.4,56.46,56.39,56.45,68829.0,53.9133,53.9706,53.9037,53.9611,68829.0
2024-07-05 15:20:00,56.44,56.51,56.42,56.48,80498.0,53.9515,54.0184,53.9324,53.9897,80498.0
2024-07-05 15:30:00,56.47,56.6,56.45,56.56,84595.0,53.9802,54.1044,53.9611,54.0662,84595.0
2024-07-05 15:40:00,56.57,56.67,56.56,56.64,114619.0,54.0758,54.1714,54.0662,54.1427,114619.0
2024-07-05 15:50:00,56.64,56.68,56.56,56.64,531149.0,54.1427,54.1809,54.0662,54.1427,531149.0
2024-07-08 09:30:00,56.65,57.06,56.62,57.04,205944.0,54.1522,54.5442,54.1236,54.525,205944.0
2024-07-08 09:40:00,57.04,57.33,56.97,57.05,190992.0,54.525,54.8023,54.4581,54.5346,190992.0
2024-07-08 09:50:00,57.05,57.06,56.86,56.9,87946.0,54.5346,54.5442,54.353,54.3912,87946.0
2024-07-08 10:00:00,56.9,57.09,56.86,57.02,130598.0,54.3912,54.5728,54.353,54.5059,130598.0
2024-07-08 10:10:00,57.04,57.2,57.02,57.13,128038.0,54.525,54.678,54.5059,54.6111,128038.0
2024-07-08 10:20:00,57.13,57.18,57.05,57.12,76417.0,54.6111,54.6589,54.5346,54.6015,76417.0
2024-07-08 10:30:00,57.13,57.15,56.96,56.98,96768.0,54.6111,54.6302,54.4486,54.4677,96768.0
2024-07-08 10:40:00,56.98,57.05,56.91,57.03,56913.0,54.4677,54.5346,54.4008,54.5155,56913.0
2024-07-08 10:50:00,57.03,57.28,57.01,57.24,86775.0,54.5155,54.7545,54.4964,54.7162,86775.0
2024-07-08 11:00:00,57.24,57.24,57.1,57.11,44141.0,54.7162,54.7162,54.5824,54.592,44141.0
2024-07-08 11:10:00,57.1,57.14,56.93,56.93,50701.0,54.5824,54.6206,54.4199,54.4199,50701.0
2024-07-08 11:20:00,56.93,56.94,56.79,56.81,68807.0,54.4199,54.4294,54.2861,54.3052,68807.0
2024-07-08 11:30:00,56.81,56.88,56.8,56.84,84921.0,54.3052,54.3721,54.2956,54.3339,84921.0
2024-07-08 11:40:00,56.84,56.84,56.68,56.75,151171.0,54.3339,54.3339,54.1809,54.2478,151171.0
2024-07-08 11:50:00,56.75,56.78,56.67,56.68,81828.0,54.2478,54.2765,54.1714,54.1809,81828.0
2024-07-08 12:00:00,56.69,56.72,56.62,56.68,74724.0,54.1905,54.2191,54.1236,54.1809,74724.0
2024-07-08 12:10:00,56.67,56.72,56.61,56.67,42648.0,54.1714,54.2191,54.114,54.1714,42648.0
2024-07-08 12:20:00,56.68,56.87,56.67,56.83,56803.0,54.1809,54.3625,54.1714,54.3243,56803.0
2024-07-08 12:30:00,56.83,57.08,56.79,57.07,49801.0,54.3243,54.5633,54.2861,54.5537,49801.0
2024-07-08 12:40:00,57.07,57.1,57.04,57.08,84609.0,54.5537,54.5824,54.525,54.5633,84609.0
2024-07-08 12:50:00,57.09,57.2,57.08,57.16,49860.0,54.5728,54.678,54.5633,54.6397,49860.0
2024-07-08 13:00:00,57.16,57.22,57.13,57.13,80507.0,54.6397,54.6971,54.6111,54.6111,80507.0
2024-07-08 13:10:00,57.13,57.21,57.07,57.21,51998.0,54.6111,54.6875,54.5537,54.6875,51998.0
2024-07-08 13:20:00,57.21,57.26,57.2,57.23,64086.0,54.6875,54.7353,54.678,54.7067,64086.0
2024-07-08 13:30:00,57.23,57.37,57.22,57.36,88062.0,54.7067,54.8405,54.6971,54.8309,88062.0
2024-07-08 13:40:00,57.37,57.38,57.26,57.26,54582.0,54.8405,54.85,54.7353,54.7353,54582.0
2024-07-08 13:50:00,57.26,57.26,57.11,57.12,84266.0,54.7353,54.7353,54.592,54.6015,84266.0
2024-07-08 14:00:00,57.12,57.13,57.05,57.05,52010.0,54.6015,54.6111,54.5346,54.5346,52010.0
2024-07-08 14:10:00,57.04,57.07,56.98,56.98,48733.0,54.525,54.5537,54.4677,54.4677,48733.0
2024-07-08 14:20:00,56.99,56.99,56.83,56.85,59543.0,54.4772,54.4772,54.3243,54.3434,59543.0
2024-07-08 14:30:00,56.84,56.89,56.81,56.82,76399.0,54.3339,54.3817,54.3052,54.3147,76399.0
2024-07-08 14:40:00,56.81,56.83,56.71,56.78,104371.0,54.3052,54.3243,54.2096,54.2765,104371.0
2024-07-08 14:50:00,56.78,56.86,56.77,56.82,81061.0,54.2765,54.353,54.2669,54.3147,81061.0
2024-07-08 15:00:00,56.82,56.87,56.8,56.85,45121.0,54.3147,54.3625,54.2956,54.3434,45121.0
2024-07-08 15:10:00,56.85,56.95,56.85,56.95,106405.0,54.3434,54.439,54.3434,54.439,106405.0
2024-07-08 15:20:00,56.94,56.95,56.87,56.92,120788.0,54.4294,54.439,54.3625,54.4103,120788.0
2024-07-08 15:30:00,56.91,56.94,56.86,56.94,110553.0,54.4008,54.4294,54.353,54.4294,110553.0
2024-07-08 15:40:00,56.94,57.0,56.89,56.93,170625.0,54.4294,54.4868,54.3817,54.4199,170625.0
2024-07-08 15:50:00,56.93,56.95,56.87,56.88,380074.0,54.4199,54.439,54.3625,54.3721,380074.0
2024-07-09 09:30:00,56.27,56.49,55.84,56.37,437710.0,53.789,53.9993,53.3779,53.8846,437710.0
2024-07-09 09:40:00,56.37,56.57,56.25,56.4,132985.0,53.8846,54.0758,53.7699,53.9133,132985.0
2024-07-09 09:50:00,56.4,56.62,56.33,56.4,133650.0,53.9133,54.1236,53.8463,53.9133,133650.0
2024-07-09 10:00:00,56.4,56.47,56.22,56.41,157630.0,53.9133,53.9802,53.7412,53.9228,157630.0
2024-07-09 10:10:00,56.41,56.43,56.16,56.16,111096.0,53.9228,53.9419,53.6838,53.6838,111096.0
2024-07-09 10:20:00,56.16,56.53,56.15,56.52,108252.0,53.6838,54.0375,53.6743,54.028,108252.0
2024-07-09 10:30:00,56.52,56.7,56.5,56.67,97532.0,54.028,54.2,54.0088,54.1714,97532.0
2024-07-09 10:40:00,56.67,56.74,56.58,56.62,97278.0,54.1714,54.2383,54.0853,54.1236,97278.0
2024-07-09 10:50:00,56.6,56.63,56.52,56.59,109649.0,54.1044,54.1331,54.028,54.0949,109649.0
2024-07-09 11:00:00,56.6,56.67,56.58,56.59,102945.0,54.1044,54.1714,54.0853,54.0949,102945.0
2024-07-09 11:10:00,56.6,56.62,56.52,56.58,68859.0,54.1044,54.1236,54.028,54.0853,68859.0
2024-07-09 11:20:00,56.59,56.67,56.57,56.65,78548.0,54.0949,54.1714,54.0758,54.1522,78548.0
2024-07-09 11:30:00,56.66,56.72,56.64,56.67,190222.0,54.1618,54.2191,54.1427,54.1714,190222.0
2024-07-09 11:40:00,56.67,56.87,56.64,56.87,129040.0,54.1714,54.3625,54.1427,54.3625,129040.0
2024-07-09 11:50:00,56.87,56.95,56.78,56.8,89085.0,54.3625,54.439,54.2765,54.2956,89085.0
2024-07-09 12:00:00,56.8,56.83,56.77,56.79,97633.0,54.2956,54.3243,54.2669,54.2861,97633.0
2024-07-09 12:10:00,56.79,56.86,56.72,56.82,60340.0,54.2861,54.353,54.2191,54.3147,60340.0
2024-07-09 12:20:00,56.82,57.02,56.81,56.96,98885.0,54.3147,54.5059,54.3052,54.4486,98885.0
2024-07-09 12:30:00,56.96,57.01,56.87,56.88,66025.0,54.4486,54.4964,54.3625,54.3721,66025.0
2024-07-09 12:40:00,56.87,57.03,56.87,56.99,83778.0,54.3625,54.5155,54.3625,54.4772,83778.0
2024-07-09 12:50:00,56.99,57.04,56.96,57.03,58506.0,54.4772,54.525,54.4486,54.5155,58506.0
2024-07-09 13:00:00,57.03,57.07,56.98,57.04,78097.0,54.5155,54.5537,54.4677,54.525,78097.0
2024-07-09 13:10:00,57.05,57.35,57.04,57.35,142429.0,54.5346,54.8214,54.525,54.8214,142429.0
2024-07-09 13:20:00,57.35,57.5,57.27,57.46,125124.0,54.8214,54.9648,54.7449,54.9265,125124.0
2024-07-09 13:30:00,57.46,57.54,57.43,57.51,120212.0,54.9265,55.003,54.8978,54.9743,120212.0
2024-07-09 13:40:00,57.5,57.59,57.47,57.57,121749.0,54.9648,55.0508,54.9361,55.0317,121749.0
2024-07-09 13:50:00,57.58,57.58,57.38,57.38,108563.0,55.0412,55.0412,54.85,54.85,108563.0
2024-07-09 14:00:00,57.36,57.38,57.2,57.27,60078.0,54.8309,54.85,54.678,54.7449,60078.0
2024-07-09 14:10:00,57.27,57.31,57.18,57.29,141119.0,54.7449,54.7831,54.6589,54.764,141119.0
2024-07-09 14:20:00,57.28,57.36,57.26,57.35,79081.0,54.7545,54.8309,54.7353,54.8214,79081.0
2024-07-09 14:30:00,57.35,57.37,57.27,57.28,68331.0,54.8214,54.8405,54.7449,54.7545,68331.0
2024-07-09 14:40:00,57.27,57.4,57.27,57.39,130096.0,54.7449,54.8692,54.7449,54.8596,130096.0
2024-07-09 14:50:00,57.4,57.4,57.26,57.26,91523.0,54.8692,54.8692,54.7353,54.7353,91523.0
2024-07-09 15:00:00,57.27,57.3,57.11,57.22,75389.0,54.7449,54.7736,54.592,54.6971,75389.0
2024-07-09 15:10:00,57.21,57.31,57.18,57.29,92318.0,54.6875,54.7831,54.6589,54.764,92318.0
2024-07-09 15:20:00,57.29,57.39,57.27,57.38,156485.0,54.764,54.8596,54.7449,54.85,156485.0
2024-07-09 15:30:00,57.39,57.54,57.34,57.53,216199.0,54.8596,55.003,54.8118,54.9934,216199.0
2024-07-09 15:40:00,57.53,57.65,57.5,57.62,210586.0,54.9934,55.1081,54.9648,55.0795,210586.0
2024-07-09 15:50:00,57.62,57.73,57.56,57.62,901248.0,55.0795,55.1846,55.0221,55.0795,901248.0
2024-07-10 09:30:00,57.87,58.05,57.55,57.59,254659.0,55.3184,55.4905,55.0126,55.0508,254659.0
2024-07-10 09:40:00,57.57,57.67,57.45,57.52,111728.0,55.0317,55.1273,54.917,54.9839,111728.0
2024-07-10 09:50:00,57.5,57.63,57.12,57.18,154623.0,54.9648,55.089,54.6015,54.6589,154623.0
2024-07-10 10:00:00,57.18,57.18,56.9,57.01,340810.0,54.6589,54.6589,54.3912,54.4964,340810.0
2024-07-10 10:10:00,57.02,57.36,56.93,57.26,153024.0,54.5059,54.8309,54.4199,54.7353,153024.0
2024-07-10 10:20:00,57.27,57.33,57.15,57.18,52776.0,54.7449,54.8023,54.6302,54.6589,52776.0
2024-07-10 10:30:00,57.17,57.29,57.15,57.26,48594.0,54.6493,54.764,54.6302,54.7353,48594.0
2024-07-10 10:40:00,57.25,57.31,57.13,57.16,112742.0,54.7258,54.7831,54.6111,54.6397,112742.0
2024-07-10 10:50:00,57.16,57.21,57.09,57.15,134360.0,54.6397,54.6875,54.5728,54.6302,134360.0
2024-07-10 11:00:00,57.16,57.25,57.16,57.23,79537.0,54.6397,54.7258,54.6397,54.7067,79537.0
2024-07-10 11:10:00,57.23,57.27,57.18,57.27,81465.0,54.7067,54.7449,54.6589,54.7449,81465.0
2024-07-10 11:20:00,57.27,57.36,57.11,57.21,67017.0,54.7449,54.8309,54.592,54.6875,67017.0
2024-07-10 11:30:00,57.22,57.3,57.12,57.22,60795.0,54.6971,54.7736,54.6015,54.6971,60795.0
2024-07-10 11:40:00,57.22,57.23,57.06,57.08,61869.0,54.6971,54.7067,54.5442,54.5633,61869.0
2024-07-10 11:50:00,57.09,57.21,57.09,57.17,98661.0,54.5728,54.6875,54.5728,54.6493,98661.0
2024-07-10 12:00:00,57.18,57.24,57.08,57.08,68938.0,54.6589,54.7162,54.5633,54.5633,68938.0
2024-07-10 12:10:00,57.09,57.13,57.02,57.06,68904.0,54.5728,54.6111,54.5059,54.5442,68904.0
2024-07-10 12:20:00,57.05,57.1,56.87,56.91,116859.0,54.5346,54.5824,54.3625,54.4008,116859.0
2024-07-10 12:30:00,56.91,56.91,56.71,56.76,172244.0,54.4008,54.4008,54.2096,54.2574,172244.0
2024-07-10 12:40:00,56.76,56.88,56.75,56.8,120645.0,54.2574,54.3721,54.2478,54.2956,120645.0
2024-07-10 12:50:00,56.8,56.87,56.75,56.78,108437.0,54.2956,54.3625,54.2478,54.2765,108437.0
2024-07-10 13:00:00,56.78,56.84,56.72,56.77,95380.0,54.2765,54.3339,54.2191,54.2669,95380.0
2024-07-10 13:10:00,56.78,56.87,56.69,56.86,267585.0,54.2765,54.3625,54.1905,54.353,267585.0
2024-07-10 13:20:00,56.86,56.98,56.85,56.91,69910.0,54.353,54.4677,54.3434,54.4008,69910.0
2024-07-10 13:30:00,56.92,57.04,56.88,56.98,118897.0,54.4103,54.525,54.3721,54.4677,118897.0
2024-07-10 13:40:00,56.98,57.07,56.97,57.04,73676.0,54.4677,54.5537,54.4581,54.525,73676.0
2024-07-10 13:50:00,57.04,57.05,56.36,56.9,760690.0,54.525,54.5346,53.875,54.3912,760690.0
2024-07-10 14:00:00,56.9,56.97,56.83,56.97,83231.0,54.3912,54.4581,54.3243,54.4581,83231.0
2024-07-10 14:10:00,56.97,56.99,56.79,56.79,106502.0,54.4581,54.4772,54.2861,54.2861,106502.0
2024-07-10 14:20:00,56.79,56.95,56.77,56.92,101389.0,54.2861,54.439,54.2669,54.4103,101389.0
2024-07-10 14:30:00,56.93,57.12,56.92,57.1,135992.0,54.4199,54.6015,54.4103,54.5824,135992.0
2024-07-10 14:40:00,57.1,57.23,57.08,57.16,198888.0,54.5824,54.7067,54.5633,54.6397,198888.0
2024-07-10 14:50:00,57.17,57.33,57.14,57.27,93884.0,54.6493,54.8023,54.6206,54.7449,93884.0
2024-07-10 15:00:00,57.29,57.34,57.17,57.3,119942.0,54.764,54.8118,54.6493,54.7736,119942.0
2024-07-10 15:10:00,57.3,57.34,57.25,57.32,84752.0,54.7736,54.8118,54.7258,54.7927,84752.0
2024-07-10 15:20:00,57.33,57.35,57.25,57.3,85182.0,54.8023,54.8214,54.7258,54.7736,85182.0
2024-07-10 15:30:00,57.3,57.39,57.27,57.33,96363.0,54.7736,54.8596,54.7449,54.8023,96363.0
2024-07-10 15:40:00,57.33,57.4,57.3,57.38,91367.0,54.8023,54.8692,54.7736,54.85,91367.0
2024-07-10 15:50:00,57.38,57.58,57.35,57.52,499250.0,54.85,55.0412,54.8214,54.9839,499250.0
2024-07-11 09:30:00,57.42,58.08,57.42,57.53,415776.0,54.8883,55.5192,54.8883,54.9934,415776.0
2024-07-11 09:40:00,57.54,57.79,57.53,57.76,123978.0,55.003,55.242,54.9934,55.2133,123978.0
2024-07-11 09:50:00,57.76,57.92,57.71,57.86,115834.0,55.2133,55.3662,55.1655,55.3089,115834.0
2024-07-11 10:00:00,57.87,57.99,57.74,57.96,272348.0,55.3184,55.4332,55.1942,55.4045,272348.0
2024-07-11 10:10:00,57.99,58.3,57.86,58.22,318952.0,55.4332,55.7295,55.3089,55.653,318952.0
2024-07-11 10:20:00,58.22,58.32,57.95,57.97,98586.0,55.653,55.7486,55.3949,55.414,98586.0
2024-07-11 10:30:00,57.97,58.03,57.85,57.89,53478.0,55.414,55.4714,55.2993,55.3376,53478.0
2024-07-11 10:40:00,57.86,58.23,57.8,58.21,77039.0,55.3089,55.6626,55.2515,55.6435,77039.0
2024-07-11 10:50:00,58.21,58.22,58.01,58.11,77601.0,55.6435,55.653,55.4523,55.5479,77601.0
2024-07-11 11:00:00,58.11,58.34,58.09,58.11,139430.0,55.5479,55.7677,55.5287,55.5479,139430.0
2024-07-11 11:10:00,58.1,58.14,57.99,58.05,88886.0,55.5383,55.5765,55.4332,55.4905,88886.0
2024-07-11 11:20:00,58.04,58.12,58.0,58.05,197963.0,55.4809,55.5574,55.4427,55.4905,197963.0
2024-07-11 11:30:00,58.06,58.21,58.04,58.18,166096.0,55.5001,55.6435,55.4809,55.6148,166096.0
2024-07-11 11:40:00,58.18,58.19,58.05,58.05,61503.0,55.6148,55.6243,55.4905,55.4905,61503.0
2024-07-11 11:50:00,58.05,58.05,57.91,58.03,58481.0,55.4905,55.4905,55.3567,55.4714,58481.0
2024-07-11 12:00:00,58.02,58.02,57.79,57.79,90954.0,55.4618,55.4618,55.242,55.242,90954.0
2024-07-11 12:10:00,57.78,57.81,57.54,57.54,188457.0,55.2324,55.2611,55.003,55.003,188457.0
2024-07-11 12:20:00,57.57,57.63,57.5,57.53,110435.0,55.0317,55.089,54.9648,54.9934,110435.0
2024-07-11 12:30:00,57.55,57.85,57.55,57.74,59392.0,55.0126,55.2993,55.0126,55.1942,59392.0
2024-07-11 12:40:00,57.73,57.77,57.67,57.73,55388.0,55.1846,55.2229,55.1273,55.1846,55388.0
2024-07-11 12:50:00,57.72,57.76,57.64,57.7,93334.0,55.1751,55.2133,55.0986,55.1559,93334.0
2024-07-11 13:00:00,57.7,57.72,57.65,57.69,79537.0,55.1559,55.1751,55.1081,55.1464,79537.0
2024-07-11 13:10:00,57.68,57.75,57.62,57.65,100961.0,55.1368,55.2037,55.0795,55.1081,100961.0
2024-07-11 13:20:00,57.65,57.66,57.44,57.46,82608.0,55.1081,55.1177,54.9074,54.9265,82608.0
2024-07-11 13:30:00,57.46,57.59,57.45,57.47,114153.0,54.9265,55.0508,54.917,54.9361,114153.0
2024-07-11 13:40:00,57.48,57.69,57.46,57.68,61187.0,54.9456,55.1464,54.9265,55.1368,61187.0
2024-07-11 13:50:00,57.68,58.0,57.68,57.99,90219.0,55.1368,55.4427,55.1368,55.4332,90219.0
2024-07-11 14:00:00,57.98,58.24,57.95,58.24,110486.0,55.4236,55.6721,55.3949,55.6721,110486.0
2024-07-11 14:10:00,58.24,58.32,58.02,58.03,139747.0,55.6721,55.7486,55.4618,55.4714,139747.0
2024-07-11 14:20:00,58.02,58.09,57.96,58.08,78822.0,55.4618,55.5287,55.4045,55.5192,78822.0
2024-07-11 14:30:00,58.08,58.13,58.03,58.04,59061.0,55.5192,55.567,55.4714,55.4809,59061.0
2024-07-11 14:40:00,58.03,58.1,58.02,58.05,68778.0,55.4714,55.5383,55.4618,55.4905,68778.0
2024-07-11 14:50:00,58.05,58.13,58.03,58.12,73994.0,55.4905,55.567,55.4714,55.5574,73994.0
2024-07-11 15:00:00,58.12,58.13,58.04,58.05,65927.0,55.5574,55.567,55.4809,55.4905,65927.0
2024-07-11 15:10:00,58.05,58.14,58.0,58.09,90627.0,55.4905,55.5765,55.4427,55.5287,90627.0
2024-07-11 15:20:00,58.09,58.12,58.02,58.12,71822.0,55.5287,55.5574,55.4618,55.5574,71822.0
2024-07-11 15:30:00,58.14,58.19,58.08,58.11,80473.0,55.5765,55.6243,55.5192,55.5479,80473.0
2024-07-11 15:40:00,58.1,58.14,58.08,58.11,97256.0,55.5383,55.5765,55.5192,55.5479,97256.0
2024-07-11 15:50:00,58.11,58.27,58.07,58.18,405343.0,55.5479,55.7008,55.5096,55.6148,405343.0
2024-07-12 09:30:00,58.3,58.55,58.21,58.43,285900.0,55.7295,55.9685,55.6435,55.8538,285900.0
2024-07-12 09:40:00,58.43,58.43,58.19,58.22,70092.0,55.8538,55.8538,55.6243,55.653,70092.0
2024-07-12 09:50:00,58.21,58.23,57.96,58.01,79758.0,55.6435,55.6626,55.4045,55.4523,79758.0
2024-07-12 10:00:00,58.05,58.11,57.85,58.04,84072.0,55.4905,55.5479,55.2993,55.4809,84072.0
2024-07-12 10:10:00,58.03,58.15,57.93,58.15,211514.0,55.4714,55.5861,55.3758,55.5861,211514.0
2024-07-12 10:20:00,58.15,58.36,58.14,58.29,84917.0,55.5861,55.7868,55.5765,55.7199,84917.0
2024-07-12 10:30:00,58.29,58.38,58.19,58.21,115144.0,55.7199,55.806,55.6243,55.6435,115144.0
2024-07-12 10:40:00,58.21,58.31,58.12,58.26,131429.0,55.6435,55.739,55.5574,55.6912,131429.0
2024-07-12 10:50:00,58.25,58.33,58.21,58.29,130494.0,55.6817,55.7582,55.6435,55.7199,130494.0
2024-07-12 11:00:00,58.29,58.41,58.27,58.4,168069.0,55.7199,55.8346,55.7008,55.8251,168069.0
2024-07-12 11:10:00,58.39,58.58,58.35,58.57,85006.0,55.8155,55.9971,55.7773,55.9876,85006.0
2024-07-12 11:20:00,58.56,58.83,58.56,58.83,192036.0,55.978,56.2361,55.978,56.2361,192036.0
2024-07-12 11:30:00,58.83,58.83,58.6,58.65,127967.0,56.2361,56.2361,56.0163,56.0641,127967.0
2024-07-12 11:40:00,58.64,58.85,58.63,58.8,115815.0,56.0545,56.2552,56.0449,56.2074,115815.0
2024-07-12 11:50:00,58.81,58.99,58.79,58.94,155818.0,56.217,56.3891,56.1979,56.3413,155818.0
2024-07-12 12:00:00,58.95,58.98,58.86,58.97,142676.0,56.3508,56.3795,56.2648,56.3699,142676.0
2024-07-12 12:10:00,58.98,59.03,58.92,58.97,139336.0,56.3795,56.4273,56.3221,56.3699,139336.0
2024-07-12 12:20:00,58.97,59.0,58.91,58.96,91310.0,56.3699,56.3986,56.3126,56.3604,91310.0
2024-07-12 12:30:00,58.96,59.03,58.93,58.98,76786.0,56.3604,56.4273,56.3317,56.3795,76786.0
2024-07-12 12:40:00,58.98,59.03,58.97,59.03,73217.0,56.3795,56.4273,56.3699,56.4273,73217.0
2024-07-12 12:50:00,59.02,59.05,58.98,59.03,51076.0,56.4177,56.4464,56.3795,56.4273,51076.0
2024-07-12 13:00:00,59.04,59.12,58.99,59.09,82000.0,56.4369,56.5133,56.3891,56.4847,82000.0
2024-07-12 13:10:00,59.09,59.15,59.08,59.15,57050.0,56.4847,56.542,56.4751,56.542,57050.0
2024-07-12 13:20:00,59.15,59.21,59.12,59.19,69742.0,56.542,56.5994,56.5133,56.5802,69742.0
2024-07-12 13:30:00,59.19,59.26,59.18,59.2,54746.0,56.5802,56.6472,56.5707,56.5898,54746.0
2024-07-12 13:40:00,59.2,59.27,59.17,59.17,79483.0,56.5898,56.6567,56.5611,56.5611,79483.0
2024-07-12 13:50:00,59.18,59.18,59.01,59.12,81825.0,56.5707,56.5707,56.4082,56.5133,81825.0
2024-07-12 14:00:00,59.12,59.35,59.09,59.33,140210.0,56.5133,56.7332,56.4847,56.7141,140210.0
2024-07-12 14:10:00,59.33,59.5,59.32,59.47,163644.0,56.7141,56.8766,56.7045,56.8479,163644.0
2024-07-12 14:20:00,59.47,59.57,59.36,59.38,251178.0,56.8479,56.9435,56.7427,56.7619,251178.0
2024-07-12 14:30:00,59.38,59.38,59.2,59.26,75009.0,56.7619,56.7619,56.5898,56.6472,75009.0
2024-07-12 14:40:00,59.26,59.36,59.26,59.3,75873.0,56.6472,56.7427,56.6472,56.6854,75873.0
2024-07-12 14:50:00,59.3,59.33,59.28,59.3,136452.0,56.6854,56.7141,56.6663,56.6854,136452.0
2024-07-12 15:00:00,59.3,59.4,59.29,59.4,147463.0,56.6854,56.781,56.6758,56.781,147463.0
2024-07-12 15:10:00,59.4,59.42,59.35,59.38,77890.0,56.781,56.8001,56.7332,56.7619,77890.0
2024-07-12 15:20:00,59.38,59.42,59.33,59.35,75671.0,56.7619,56.8001,56.7141,56.7332,75671.0
2024-07-12 15:30:00,59.35,59.37,59.3,59.32,92700.0,56.7332,56.7523,56.6854,56.7045,92700.0
2024-07-12 15:40:00,59.32,59.32,59.19,59.2,221413.0,56.7045,56.7045,56.5802,56.5898,221413.0
2024-07-12 15:50:00,59.19,59.19,59.0,59.04,380638.0,56.5802,56.5802,56.3986,56.4369,380638.0
2024-07-15 09:30:00,59.64,59.97,59.04,59.39,393810.0,57.0104,57.3259,56.4369,56.7714,393810.0
2024-07-15 09:40:00,59.41,59.41,58.95,59.21,91460.0,56.7905,56.7905,56.3508,56.5994,91460.0
2024-07-15 09:50:00,59.17,59.28,59.01,59.04,80509.0,56.5611,56.6663,56.4082,56.4369,80509.0
2024-07-15 10:00:00,59.04,59.08,58.74,58.77,87768.0,56.4369,56.4751,56.1501,56.1788,87768.0
2024-07-15 10:10:00,58.77,59.03,58.74,58.96,269749.0,56.1788,56.4273,56.1501,56.3604,269749.0
2024-07-15 10:20:00,58.94,58.98,58.64,58.65,98140.0,56.3413,56.3795,56.0545,56.0641,98140.0
2024-07-15 10:30:00,58.65,58.72,58.57,58.72,78986.0,56.0641,56.131,55.9876,56.131,78986.0
2024-07-15 10:40:00,58.73,58.73,58.5,58.5,74710.0,56.1405,56.1405,55.9207,55.9207,74710.0
2024-07-15 10:50:00,58.51,58.58,58.41,58.55,113996.0,55.9302,55.9971,55.8346,55.9685,113996.0
2024-07-15 11:00:00,58.56,58.71,58.55,58.69,73989.0,55.978,56.1214,55.9685,56.1023,73989.0
2024-07-15 11:10:00,58.7,58.79,58.67,58.73,100477.0,56.1118,56.1979,56.0832,56.1405,100477.0
2024-07-15 11:20:00,58.73,58.76,58.61,58.76,84638.0,56.1405,56.1692,56.0258,56.1692,84638.0
2024-07-15 11:30:00,58.74,58.83,58.68,58.79,83832.0,56.1501,56.2361,56.0927,56.1979,83832.0
2024-07-15 11:40:00,58.78,59.02,58.71,58.94,95314.0,56.1883,56.4177,56.1214,56.3413,95314.0
2024-07-15 11:50:00,58.94,58.99,58.93,58.96,46216.0,56.3413,56.3891,56.3317,56.3604,46216.0
2024-07-15 12:00:00,58.96,59.29,58.93,59.26,162540.0,56.3604,56.6758,56.3317,56.6472,162540.0
2024-07-15 12:10:00,59.24,59.31,59.18,59.25,161715.0,56.628,56.695,56.5707,56.6376,161715.0
2024-07-15 12:20:00,59.25,59.27,58.87,58.9,103356.0,56.6376,56.6567,56.2744,56.303,103356.0
2024-07-15 12:30:00,58.9,58.91,58.74,58.8,57381.0,56.303,56.3126,56.1501,56.2074,57381.0
2024-07-15 12:40:00,58.8,58.92,58.79,58.89,43170.0,56.2074,56.3221,56.1979,56.2935,43170.0
2024-07-15 12:50:00,58.89,58.89,58.78,58.81,62130.0,56.2935,56.2935,56.1883,56.217,62130.0
2024-07-15 13:00:00,58.8,58.9,58.8,58.89,59599.0,56.2074,56.303,56.2074,56.2935,59599.0
2024-07-15 13:10:00,58.9,58.95,58.86,58.92,39176.0,56.303,56.3508,56.2648,56.3221,39176.0
2024-07-15 13:20:00,58.92,58.94,58.88,58.9,40035.0,56.3221,56.3413,56.2839,56.303,40035.0
2024-07-15 13:30:00,58.9,58.9,58.7,58.72,104262.0,56.303,56.303,56.1118,56.131,104262.0
2024-07-15 13:40:00,58.72,58.8,58.68,58.68,73036.0,56.131,56.2074,56.0927,56.0927,73036.0
2024-07-15 13:50:00,58.68,58.8,58.66,58.68,69636.0,56.0927,56.2074,56.0736,56.0927,69636.0
2024-07-15 14:00:00,58.68,58.74,58.63,58.73,60665.0,56.0927,56.1501,56.0449,56.1405,60665.0
2024-07-15 14:10:00,58.73,58.77,58.7,58.74,59922.0,56.1405,56.1788,56.1118,56.1501,59922.0
2024-07-15 14:20:00,58.74,58.81,58.72,58.73,60824.0,56.1501,56.217,56.131,56.1405,60824.0
2024-07-15 14:30:00,58.72,58.77,58.68,58.71,54272.0,56.131,56.1788,56.0927,56.1214,54272.0
2024-07-15 14:40:00,58.72,58.8,58.72,58.79,55316.0,56.131,56.2074,56.131,56.1979,55316.0
2024-07-15 14:50:00,58.78,58.91,58.78,58.88,52594.0,56.1883,56.3126,56.1883,56.2839,52594.0
2024-07-15 15:00:00,58.88,59.03,58.87,59.03,156892.0,56.2839,56.4273,56.2744,56.4273,156892.0
2024-07-15 15:10:00,59.03,59.06,58.94,59.0,136685.0,56.4273,56.456,56.3413,56.3986,136685.0
2024-07-15 15:20:00,59.0,59.11,59.0,59.03,117752.0,56.3986,56.5038,56.3986,56.4273,117752.0
2024-07-15 15:30:00,59.02,59.04,58.88,58.9,72878.0,56.4177,56.4369,56.2839,56.303,72878.0
2024-07-15 15:40:00,58.9,58.93,58.76,58.78,106225.0,56.303,56.3317,56.1692,56.1883,106225.0
2024-07-15 15:50:00,58.79,58.81,58.65,58.67,443662.0,56.1979,56.217,56.0641,56.0832,443662.0
2024-07-16 09:30:00,59.32,59.68,58.81,59.08,374605.0,56.7045,57.0486,56.217,56.4751,374605.0
2024-07-16 09:40:00,59.11,59.6,59.0,59.33,119506.0,56.5038,56.9722,56.3986,56.7141,119506.0
2024-07-16 09:50:00,59.37,59.67,59.31,59.64,102825.0,56.7523,57.0391,56.695,57.0104,102825.0
2024-07-16 10:00:00,59.64,59.83,59.54,59.68,141130.0,57.0104,57.192,56.9148,57.0486,141130.0
2024-07-16 10:10:00,59.7,59.97,59.67,59.95,278969.0,57.0678,57.3259,57.0391,57.3067,278969.0
2024-07-16 10:20:00,59.94,60.23,59.9,60.08,260191.0,57.2972,57.5744,57.2589,57.431,260191.0
2024-07-16 10:30:00,60.08,60.08,59.73,59.77,113952.0,57.431,57.431,57.0964,57.1347,113952.0
2024-07-16 10:40:00,59.78,59.97,59.77,59.85,194769.0,57.1442,57.3259,57.1347,57.2111,194769.0
2024-07-16 10:50:00,59.85,59.93,59.78,59.83,182292.0,57.2111,57.2876,57.1442,57.192,182292.0
2024-07-16 11:00:00,59.84,59.89,59.44,59.49,124796.0,57.2016,57.2494,56.8192,56.867,124796.0
2024-07-16 11:10:00,59.49,59.76,59.46,59.72,308187.0,56.867,57.1251,56.8383,57.0869,308187.0
2024-07-16 11:20:00,59.75,59.8,59.55,59.62,90571.0,57.1156,57.1633,56.9244,56.9913,90571.0
2024-07-16 11:30:00,59.62,59.7,59.55,59.56,96890.0,56.9913,57.0678,56.9244,56.9339,96890.0
2024-07-16 11:40:00,59.56,59.64,59.22,59.24,187335.0,56.9339,57.0104,56.6089,56.628,187335.0
2024-07-16 11:50:00,59.23,59.45,59.22,59.34,72124.0,56.6185,56.8288,56.6089,56.7236,72124.0
2024-07-16 12:00:00,59.34,59.56,59.33,59.5,214928.0,56.7236,56.9339,56.7141,56.8766,214928.0
2024-07-16 12:10:00,59.5,59.53,59.39,59.49,132955.0,56.8766,56.9053,56.7714,56.867,132955.0
2024-07-16 12:20:00,59.49,59.59,59.44,59.58,173050.0,56.867,56.9626,56.8192,56.953,173050.0
2024-07-16 12:30:00,59.58,59.72,59.57,59.66,92421.0,56.953,57.0869,56.9435,57.0295,92421.0
2024-07-16 12:40:00,59.66,59.66,59.49,59.6,65759.0,57.0295,57.0295,56.867,56.9722,65759.0
2024-07-16 12:50:00,59.61,59.61,59.54,59.58,56739.0,56.9817,56.9817,56.9148,56.953,56739.0
2024-07-16 13:00:00,59.58,59.72,59.54,59.7,78754.0,56.953,57.0869,56.9148,57.0678,78754.0
2024-07-16 13:10:00,59.7,59.8,59.7,59.79,82234.0,57.0678,57.1633,57.0678,57.1538,82234.0
2024-07-16 13:20:00,59.79,59.85,59.71,59.82,98960.0,57.1538,57.2111,57.0773,57.1825,98960.0
2024-07-16 13:30:00,59.81,60.04,59.8,60.0,159376.0,57.1729,57.3928,57.1633,57.3545,159376.0
2024-07-16 13:40:00,60.0,60.09,59.95,60.07,83028.0,57.3545,57.4406,57.3067,57.4214,83028.0
2024-07-16 13:50:00,60.07,60.15,59.86,59.93,215939.0,57.4214,57.4979,57.2207,57.2876,215939.0
2024-07-16 14:00:00,59.94,60.04,59.81,59.99,114029.0,57.2972,57.3928,57.1729,57.345,114029.0
2024-07-16 14:10:00,59.99,60.03,59.86,59.96,188047.0,57.345,57.3832,57.2207,57.3163,188047.0
2024-07-16 14:20:00,59.97,60.04,59.72,59.77,92482.0,57.3259,57.3928,57.0869,57.1347,92482.0
2024-07-16 14:30:00,59.76,59.77,59.58,59.6,92971.0,57.1251,57.1347,56.953,56.9722,92971.0
2024-07-16 14:40:00,59.6,59.61,59.48,59.55,104668.0,56.9722,56.9817,56.8575,56.9244,104668.0
2024-07-16 14:50:00,59.56,59.7,59.52,59.65,139496.0,56.9339,57.0678,56.8957,57.02,139496.0
2024-07-16 15:00:00,59.65,59.83,59.62,59.81,113787.0,57.02,57.192,56.9913,57.1729,113787.0
2024-07-16 15:10:00,59.81,59.83,59.72,59.75,150488.0,57.1729,57.192,57.0869,57.1156,150488.0
2024-07-16 15:20:00,59.76,59.99,59.75,59.97,181582.0,57.1251,57.345,57.1156,57.3259,181582.0
2024-07-16 15:30:00,59.98,60.02,59.82,60.0,244192.0,57.3354,57.3736,57.1825,57.3545,244192.0
2024-07-16 15:40:00,60.01,60.14,59.99,60.09,329816.0,57.3641,57.4884,57.345,57.4406,329816.0
2024-07-16 15:50:00,60.09,60.1,59.96,60.07,438071.0,57.4406,57.4501,57.3163,57.4214,438071.0
2024-07-17 09:30:00,59.87,60.75,59.76,60.71,363989.0,57.2303,58.0715,57.1251,58.0332,363989.0
2024-07-17 09:40:00,60.71,61.31,60.66,61.22,366182.0,58.0332,58.6068,57.9854,58.5207,366182.0
2024-07-17 09:50:00,61.23,61.61,61.2,61.6,651033.0,58.5303,58.8935,58.5016,58.884,651033.0
2024-07-17 10:00:00,61.61,61.71,61.42,61.66,183413.0,58.8935,58.9891,58.7119,58.9413,183413.0
2024-07-17 10:10:00,61.67,61.98,61.6,61.92,255238.0,58.9509,59.2472,58.884,59.1899,255238.0
2024-07-17 10:20:00,61.93,62.01,61.81,61.86,275579.0,59.1994,59.2759,59.0847,59.1325,275579.0
2024-07-17 10:30:00,61.85,61.87,61.39,61.55,396912.0,59.123,59.1421,58.6832,58.8362,396912.0
2024-07-17 10:40:00,61.55,61.58,61.23,61.35,130789.0,58.8362,58.8649,58.5303,58.645,130789.0
2024-07-17 10:50:00,61.37,61.5,61.25,61.25,127269.0,58.6641,58.7884,58.5494,58.5494,127269.0
2024-07-17 11:00:00,61.25,61.27,60.96,60.99,182520.0,58.5494,58.5685,58.2722,58.3009,182520.0
2024-07-17 11:10:00,60.99,61.15,60.88,61.07,126664.0,58.3009,58.4538,58.1957,58.3774,126664.0
2024-07-17 11:20:00,61.07,61.19,61.03,61.11,177725.0,58.3774,58.4921,58.3391,58.4156,177725.0
2024-07-17 11:30:00,61.11,61.26,61.08,61.25,145005.0,58.4156,58.559,58.3869,58.5494,145005.0
2024-07-17 11:40:00,61.26,61.39,61.24,61.36,102345.0,58.559,58.6832,58.5399,58.6546,102345.0
2024-07-17 11:50:00,61.35,61.36,61.28,61.33,62229.0,58.645,58.6546,58.5781,58.6259,62229.0
2024-07-17 12:00:00,61.33,61.48,61.27,61.48,136339.0,58.6259,58.7693,58.5685,58.7693,136339.0
2024-07-17 12:10:00,61.49,61.65,61.48,61.61,138922.0,58.7788,58.9318,58.7693,58.8935,138922.0
2024-07-17 12:20:00,61.61,61.8,61.6,61.67,165056.0,58.8935,59.0752,58.884,58.9509,165056.0
2024-07-17 12:30:00,61.66,61.79,61.56,61.77,125370.0,58.9413,59.0656,58.8457,59.0465,125370.0
2024-07-17 12:40:00,61.78,61.82,61.65,61.76,184748.0,59.056,59.0943,58.9318,59.0369,184748.0
2024-07-17 12:50:00,61.75,61.75,61.44,61.5,248110.0,59.0274,59.0274,58.731,58.7884,248110.0
2024-07-17 13:00:00,61.49,61.5,61.19,61.2,143970.0,58.7788,58.7884,58.4921,58.5016,143970.0
2024-07-17 13:10:00,61.21,61.22,61.04,61.13,134928.0,58.5112,58.5207,58.3487,58.4347,134928.0
2024-07-17 13:20:00,61.13,61.23,60.99,61.16,142751.0,58.4347,58.5303,58.3009,58.4634,142751.0
2024-07-17 13:30:00,61.16,61.28,61.13,61.28,76589.0,58.4634,58.5781,58.4347,58.5781,76589.0
2024-07-17 13:40:00,61.28,61.46,61.21,61.34,83474.0,58.5781,58.7502,58.5112,58.6354,83474.0
2024-07-17 13:50:00,61.34,61.47,61.33,61.43,118652.0,58.6354,58.7597,58.6259,58.7215,118652.0
2024-07-17 14:00:00,61.43,61.59,61.42,61.58,142824.0,58.7215,58.8744,58.7119,58.8649,142824.0
2024-07-17 14:10:00,61.58,61.71,61.51,61.71,186330.0,58.8649,58.9891,58.798,58.9891,186330.0
2024-07-17 14:20:00,61.71,61.94,61.71,61.93,282791.0,58.9891,59.209,58.9891,59.1994,282791.0
2024-07-17 14:30:00,61.92,62.0,61.82,61.9,169409.0,59.1899,59.2663,59.0943,59.1708,169409.0
2024-07-17 14:40:00,61.9,61.97,61.85,61.97,160177.0,59.1708,59.2377,59.123,59.2377,160177.0
2024-07-17 14:50:00,61.97,61.99,61.86,61.91,294966.0,59.2377,59.2568,59.1325,59.1803,294966.0
2024-07-17 15:00:00,61.91,61.93,61.77,61.83,247450.0,59.1803,59.1994,59.0465,59.1038,247450.0
2024-07-17 15:10:00,61.83,61.95,61.72,61.78,183016.0,59.1038,59.2186,58.9987,59.056,183016.0
2024-07-17 15:20:00,61.78,61.95,61.76,61.78,147369.0,59.056,59.2186,59.0369,59.056,147369.0
2024-07-17 15:30:00,61.78,61.82,61.7,61.7,101287.0,59.056,59.0943,58.9796,58.9796,101287.0
2024-07-17 15:40:00,61.7,61.7,61.47,61.49,155490.0,58.9796,58.9796,58.7597,58.7788,155490.0
2024-07-17 15:50:00,61.5,61.67,61.5,61.61,500581.0,58.7884,58.9509,58.7884,58.8935,500581.0
2024-07-18 09:30:00,61.0,61.18,60.55,60.87,316017.0,58.3104,58.4825,57.8803,58.1862,316017.0
2024-07-18 09:40:00,60.87,61.22,60.87,61.16,136454.0,58.1862,58.5207,58.1862,58.4634,136454.0
2024-07-18 09:50:00,61.14,61.72,61.09,61.72,136016.0,58.4443,58.9987,58.3965,58.9987,136016.0
2024-07-18 10:00:00,61.7,61.94,61.64,61.67,84337.0,58.9796,59.209,58.9222,58.9509,84337.0
2024-07-18 10:10:00,61.67,61.72,61.56,61.64,72883.0,58.9509,58.9987,58.8457,58.9222,72883.0
2024-07-18 10:20:00,61.64,61.87,61.62,61.74,115669.0,58.9222,59.1421,58.9031,59.0178,115669.0
2024-07-18 10:30:00,61.75,61.99,61.65,61.76,92313.0,59.0274,59.2568,58.9318,59.0369,92313.0
2024-07-18 10:40:00,61.76,61.88,61.57,61.57,83825.0,59.0369,59.1516,58.8553,58.8553,83825.0
2024-07-18 10:50:00,61.56,61.56,61.27,61.42,155734.0,58.8457,58.8457,58.5685,58.7119,155734.0
2024-07-18 11:00:00,61.43,61.63,61.4,61.53,58438.0,58.7215,58.9127,58.6928,58.8171,58438.0
2024-07-18 11:10:00,61.53,61.58,61.43,61.53,52297.0,58.8171,58.8649,58.7215,58.8171,52297.0
2024-07-18 11:20:00,61.52,61.57,61.42,61.45,53113.0,58.8075,58.8553,58.7119,58.7406,53113.0
2024-07-18 11:30:00,61.49,61.52,61.21,61.21,53990.0,58.7788,58.8075,58.5112,58.5112,53990.0
2024-07-18 11:40:00,61.21,61.36,61.21,61.36,48039.0,58.5112,58.6546,58.5112,58.6546,48039.0
2024-07-18 11:50:00,61.36,61.39,61.22,61.27,87588.0,58.6546,58.6832,58.5207,58.5685,87588.0
2024-07-18 12:00:00,61.28,61.32,61.16,61.24,131806.0,58.5781,58.6163,58.4634,58.5399,131806.0
2024-07-18 12:10:00,61.25,61.26,61.1,61.14,54514.0,58.5494,58.559,58.406,58.4443,54514.0
2024-07-18 12:20:00,61.14,61.17,60.92,60.98,60595.0,58.4443,58.4729,58.234,58.2913,60595.0
2024-07-18 12:30:00,60.98,61.12,60.63,61.06,78430.0,58.2913,58.4251,57.9568,58.3678,78430.0
2024-07-18 12:40:00,61.06,61.14,60.98,61.11,54060.0,58.3678,58.4443,58.2913,58.4156,54060.0
2024-07-18 12:50:00,61.1,61.14,60.91,60.92,52934.0,58.406,58.4443,58.2244,58.234,52934.0
2024-07-18 13:00:00,60.92,61.04,60.89,60.9,46262.0,58.234,58.3487,58.2053,58.2148,46262.0
2024-07-18 13:10:00,60.89,60.92,60.82,60.91,62888.0,58.2053,58.234,58.1384,58.2244,62888.0
2024-07-18 13:20:00,60.92,60.92,60.81,60.86,54270.0,58.234,58.234,58.1288,58.1766,54270.0
2024-07-18 13:30:00,60.85,60.88,60.76,60.76,57291.0,58.1671,58.1957,58.081,58.081,57291.0
2024-07-18 13:40:00,60.77,60.79,60.67,60.72,84706.0,58.0906,58.1097,57.995,58.0428,84706.0
2024-07-18 13:50:00,60.72,60.8,60.65,60.72,59317.0,58.0428,58.1193,57.9759,58.0428,59317.0
2024-07-18 14:00:00,60.71,60.71,60.49,60.53,69092.0,58.0332,58.0332,57.8229,57.8612,69092.0
2024-07-18 14:10:00,60.54,60.61,60.41,60.41,96191.0,57.8707,57.9376,57.7465,57.7465,96191.0
2024-07-18 14:20:00,60.42,60.45,60.28,60.28,72936.0,57.756,57.7847,57.6222,57.6222,72936.0
2024-07-18 14:30:00,60.28,60.34,60.23,60.26,58695.0,57.6222,57.6795,57.5744,57.6031,58695.0
2024-07-18 14:40:00,60.25,60.3,60.16,60.16,91412.0,57.5935,57.6413,57.5075,57.5075,91412.0
2024-07-18 14:50:00,60.15,60.21,60.07,60.19,116989.0,57.4979,57.5553,57.4214,57.5362,116989.0
2024-07-18 15:00:00,60.18,60.26,60.16,60.25,122803.0,57.5266,57.6031,57.5075,57.5935,122803.0
2024-07-18 15:10:00,60.26,60.26,60.07,60.08,105773.0,57.6031,57.6031,57.4214,57.431,105773.0
2024-07-18 15:20:00,60.08,60.1,59.97,60.01,131290.0,57.431,57.4501,57.3259,57.3641,131290.0
2024-07-18 15:30:00,60.01,60.07,59.91,59.94,127916.0,57.3641,57.4214,57.2685,57.2972,127916.0
2024-07-18 15:40:00,59.95,59.96,59.77,59.85,167751.0,57.3067,57.3163,57.1347,57.2111,167751.0
2024-07-18 15:50:00,59.85,59.99,59.76,59.91,487675.0,57.2111,57.345,57.1251,57.2685,487675.0
2024-07-19 09:30:00,60.28,60.46,59.8,59.89,393435.0,57.6222,57.7942,57.1633,57.2494,393435.0
2024-07-19 09:40:00,59.83,59.87,59.53,59.8,113263.0,57.192,57.2303,56.9053,57.1633,113263.0
2024-07-19 09:50:00,59.77,59.89,59.69,59.84,50896.0,57.1347,57.2494,57.0582,57.2016,50896.0
2024-07-19 10:00:00,59.85,59.98,59.62,59.71,76254.0,57.2111,57.3354,56.9913,57.0773,76254.0
2024-07-19 10:10:00,59.72,59.86,59.68,59.79,68817.0,57.0869,57.2207,57.0486,57.1538,68817.0
2024-07-19 10:20:00,59.79,59.81,59.61,59.68,50132.0,57.1538,57.1729,56.9817,57.0486,50132.0
2024-07-19 10:30:00,59.68,59.8,59.57,59.67,58666.0,57.0486,57.1633,56.9435,57.0391,58666.0
2024-07-19 10:40:00,59.68,59.69,59.5,59.54,90583.0,57.0486,57.0582,56.8766,56.9148,90583.0
2024-07-19 10:50:00,59.55,59.56,59.21,59.32,162699.0,56.9244,56.9339,56.5994,56.7045,162699.0
2024-07-19 11:00:00,59.33,59.35,59.13,59.29,138577.0,56.7141,56.7332,56.5229,56.6758,138577.0
2024-07-19 11:10:00,59.3,59.53,59.3,59.48,56484.0,56.6854,56.9053,56.6854,56.8575,56484.0
2024-07-19 11:20:00,59.47,59.59,59.39,59.51,64748.0,56.8479,56.9626,56.7714,56.8861,64748.0
2024-07-19 11:30:00,59.52,59.52,59.38,59.45,70195.0,56.8957,56.8957,56.7619,56.8288,70195.0
2024-07-19 11:40:00,59.44,59.45,59.33,59.41,44304.0,56.8192,56.8288,56.7141,56.7905,44304.0
2024-07-19 11:50:00,59.41,59.46,59.35,59.39,46980.0,56.7905,56.8383,56.7332,56.7714,46980.0
2024-07-19 12:00:00,59.39,59.58,59.38,59.54,76208.0,56.7714,56.953,56.7619,56.9148,76208.0
2024-07-19 12:10:00,59.55,59.77,59.5,59.73,204778.0,56.9244,57.1347,56.8766,57.0964,204778.0
2024-07-19 12:20:00,59.72,59.73,59.58,59.65,85044.0,57.0869,57.0964,56.953,57.02,85044.0
2024-07-19 12:30:00,59.65,59.73,59.61,59.66,101934.0,57.02,57.0964,56.9817,57.0295,101934.0
2024-07-19 12:40:00,59.66,59.66,59.53,59.58,117945.0,57.0295,57.0295,56.9053,56.953,117945.0
2024-07-19 12:50:00,59.58,59.64,59.54,59.59,145727.0,56.953,57.0104,56.9148,56.9626,145727.0
2024-07-19 13:00:00,59.59,59.68,59.54,59.61,121092.0,56.9626,57.0486,56.9148,56.9817,121092.0
2024-07-19 13:10:00,59.61,59.65,59.51,59.53,82439.0,56.9817,57.02,56.8861,56.9053,82439.0
2024-07-19 13:20:00,59.55,59.64,59.52,59.61,57716.0,56.9244,57.0104,56.8957,56.9817,57716.0
2024-07-19 13:30:00,59.61,59.68,59.51,59.66,66928.0,56.9817,57.0486,56.8861,57.0295,66928.0
2024-07-19 13:40:00,59.65,59.75,59.59,59.73,77678.0,57.02,57.1156,56.9626,57.0964,77678.0
2024-07-19 13:50:00,59.74,59.81,59.67,59.8,149866.0,57.106,57.1729,57.0391,57.1633,149866.0
2024-07-19 14:00:00,59.8,59.94,59.75,59.88,71315.0,57.1633,57.2972,57.1156,57.2398,71315.0
2024-07-19 14:10:00,59.88,59.93,59.85,59.87,69620.0,57.2398,57.2876,57.2111,57.2303,69620.0
2024-07-19 14:20:00,59.87,59.87,59.74,59.83,66866.0,57.2303,57.2303,57.106,57.192,66866.0
2024-07-19 14:30:00,59.82,59.84,59.69,59.75,117185.0,57.1825,57.2016,57.0582,57.1156,117185.0
2024-07-19 14:40:00,59.75,59.79,59.64,59.71,65419.0,57.1156,57.1538,57.0104,57.0773,65419.0
2024-07-19 14:50:00,59.71,59.75,59.69,59.71,62664.0,57.0773,57.1156,57.0582,57.0773,62664.0
2024-07-19 15:00:00,59.71,59.84,59.71,59.78,65974.0,57.0773,57.2016,57.0773,57.1442,65974.0
2024-07-19 15:10:00,59.78,59.86,59.73,59.86,82135.0,57.1442,57.2207,57.0964,57.2207,82135.0
2024-07-19 15:20:00,59.87,59.89,59.76,59.78,68527.0,57.2303,57.2494,57.1251,57.1442,68527.0
2024-07-19 15:30:00,59.78,59.82,59.59,59.66,174523.0,57.1442,57.1825,56.9626,57.0295,174523.0
2024-07-19 15:40:00,59.66,59.69,59.59,59.66,186485.0,57.0295,57.0582,56.9626,57.0295,186485.0
2024-07-19 15:50:00,59.66,59.71,59.54,59.59,705232.0,57.0295,57.0773,56.9148,56.9626,705232.0
2024-07-22 09:30:00,58.88,59.0,58.08,58.73,376296.0,56.9256,57.0416,56.1521,56.7806,376296.0
2024-07-22 09:40:00,58.74,58.76,58.36,58.44,125651.0,56.7902,56.8096,56.4228,56.5002,125651.0
2024-07-22 09:50:00,58.44,58.61,58.26,58.27,95670.0,56.5002,56.6645,56.3262,56.3358,95670.0
2024-07-22 10:00:00,58.26,58.41,58.17,58.37,136143.0,56.3262,56.4712,56.2392,56.4325,136143.0
2024-07-22 10:10:00,58.38,58.61,58.31,58.6,117389.0,56.4422,56.6645,56.3745,56.6549,117389.0
2024-07-22 10:20:00,58.6,58.77,58.57,58.62,86647.0,56.6549,56.8192,56.6259,56.6742,86647.0
2024-07-22 10:30:00,58.63,58.75,58.54,58.62,76226.0,56.6839,56.7999,56.5969,56.6742,76226.0
2024-07-22 10:40:00,58.62,58.86,58.61,58.83,156826.0,56.6742,56.9062,56.6645,56.8772,156826.0
2024-07-22 10:50:00,58.83,59.05,58.79,59.03,78604.0,56.8772,57.0899,56.8386,57.0706,78604.0
2024-07-22 11:00:00,59.03,59.06,58.85,58.91,109510.0,57.0706,57.0996,56.8966,56.9546,109510.0
2024-07-22 11:10:00,58.92,58.95,58.88,58.91,57057.0,56.9643,56.9933,56.9256,56.9546,57057.0
2024-07-22 11:20:00,58.92,59.01,58.91,58.92,85940.0,56.9643,57.0513,56.9546,56.9643,85940.0
2024-07-22 11:30:00,58.91,58.94,58.83,58.89,70502.0,56.9546,56.9836,56.8772,56.9353,70502.0
2024-07-22 11:40:00,58.88,58.91,58.83,58.85,44780.0,56.9256,56.9546,56.8772,56.8966,44780.0
2024-07-22 11:50:00,58.85,58.9,58.79,58.8,56136.0,56.8966,56.9449,56.8386,56.8482,56136.0
2024-07-22 12:00:00,58.8,58.84,58.72,58.83,69292.0,56.8482,56.8869,56.7709,56.8772,69292.0
2024-07-22 12:10:00,58.84,58.85,58.78,58.79,81642.0,56.8869,56.8966,56.8289,56.8386,81642.0
2024-07-22 12:20:00,58.78,58.79,58.62,58.64,47154.0,56.8289,56.8386,56.6742,56.6936,47154.0
2024-07-22 12:30:00,58.63,58.68,58.59,58.61,50526.0,56.6839,56.7322,56.6452,56.6645,50526.0
2024-07-22 12:40:00,58.61,58.61,58.44,58.48,48377.0,56.6645,56.6645,56.5002,56.5389,48377.0
2024-07-22 12:50:00,58.48,58.6,58.45,58.53,55745.0,56.5389,56.6549,56.5099,56.5872,55745.0
2024-07-22 13:00:00,58.53,58.63,58.49,58.51,99637.0,56.5872,56.6839,56.5485,56.5679,99637.0
2024-07-22 13:10:00,58.5,58.62,58.45,58.62,52422.0,56.5582,56.6742,56.5099,56.6742,52422.0
2024-07-22 13:20:00,58.62,58.66,58.55,58.61,73749.0,56.6742,56.7129,56.6065,56.6645,73749.0
2024-07-22 13:30:00,58.61,58.64,58.49,58.53,76771.0,56.6645,56.6936,56.5485,56.5872,76771.0
2024-07-22 13:40:00,58.53,58.57,58.5,58.53,56242.0,56.5872,56.6259,56.5582,56.5872,56242.0
2024-07-22 13:50:00,58.52,58.54,58.44,58.52,55817.0,56.5775,56.5969,56.5002,56.5775,55817.0
2024-07-22 14:00:00,58.53,58.53,58.34,58.37,71602.0,56.5872,56.5872,56.4035,56.4325,71602.0
2024-07-22 14:10:00,58.35,58.38,58.27,58.31,60758.0,56.4132,56.4422,56.3358,56.3745,60758.0
2024-07-22 14:20:00,58.3,58.32,58.24,58.25,71054.0,56.3648,56.3842,56.3068,56.3165,71054.0
2024-07-22 14:30:00,58.26,58.36,58.25,58.35,73307.0,56.3262,56.4228,56.3165,56.4132,73307.0
2024-07-22 14:40:00,58.35,58.53,58.34,58.4,171978.0,56.4132,56.5872,56.4035,56.4615,171978.0
2024-07-22 14:50:00,58.4,58.48,58.36,58.46,72793.0,56.4615,56.5389,56.4228,56.5195,72793.0
2024-07-22 15:00:00,58.45,58.46,58.36,58.38,73697.0,56.5099,56.5195,56.4228,56.4422,73697.0
2024-07-22 15:10:00,58.37,58.51,58.36,58.51,176851.0,56.4325,56.5679,56.4228,56.5679,176851.0
2024-07-22 15:20:00,58.5,58.51,58.37,58.4,143022.0,56.5582,56.5679,56.4325,56.4615,143022.0
2024-07-22 15:30:00,58.41,58.43,58.36,58.37,124960.0,56.4712,56.4905,56.4228,56.4325,124960.0
2024-07-22 15:40:00,58.36,58.38,58.17,58.18,155324.0,56.4228,56.4422,56.2392,56.2488,155324.0
2024-07-22 15:50:00,58.18,58.35,58.17,58.32,533886.0,56.2488,56.4132,56.2392,56.3842,533886.0
2024-07-23 09:30:00,58.17,58.17,57.6,58.08,272130.0,56.2392,56.2392,55.6881,56.1521,272130.0
2024-07-23 09:40:00,58.08,58.21,57.85,58.12,122301.0,56.1521,56.2778,55.9298,56.1908,122301.0
2024-07-23 09:50:00,58.14,58.19,57.81,57.86,119409.0,56.2101,56.2585,55.8911,55.9394,119409.0
2024-07-23 10:00:00,57.86,58.12,57.84,57.93,181225.0,55.9394,56.1908,55.9201,56.0071,181225.0
2024-07-23 10:10:00,57.92,58.01,57.72,57.83,156312.0,55.9974,56.0845,55.8041,55.9104,156312.0
2024-07-23 10:20:00,57.84,57.84,57.6,57.66,302713.0,55.9201,55.9201,55.6881,55.7461,302713.0
2024-07-23 10:30:00,57.66,57.9,57.64,57.66,113522.0,55.7461,55.9781,55.7267,55.7461,113522.0
2024-07-23 10:40:00,57.65,57.65,57.38,57.45,190378.0,55.7364,55.7364,55.4754,55.5431,190378.0
2024-07-23 10:50:00,57.44,57.53,57.32,57.52,155023.0,55.5334,55.6204,55.4174,55.6107,155023.0
2024-07-23 11:00:00,57.53,57.63,57.37,57.45,97369.0,55.6204,55.7171,55.4657,55.5431,97369.0
2024-07-23 11:10:00,57.45,57.49,57.35,57.43,73181.0,55.5431,55.5817,55.4464,55.5237,73181.0
2024-07-23 11:20:00,57.42,57.49,57.36,57.47,84813.0,55.514,55.5817,55.456,55.5624,84813.0
2024-07-23 11:30:00,57.46,57.48,57.37,57.47,71523.0,55.5527,55.5721,55.4657,55.5624,71523.0
2024-07-23 11:40:00,57.47,57.55,57.43,57.45,64340.0,55.5624,55.6397,55.5237,55.5431,64340.0
2024-07-23 11:50:00,57.44,57.46,57.37,57.46,89187.0,55.5334,55.5527,55.4657,55.5527,89187.0
2024-07-23 12:00:00,57.46,57.63,57.45,57.59,64840.0,55.5527,55.7171,55.5431,55.6784,64840.0
2024-07-23 12:10:00,57.59,57.72,57.52,57.71,75695.0,55.6784,55.8041,55.6107,55.7944,75695.0
2024-07-23 12:20:00,57.72,57.73,57.61,57.72,65583.0,55.8041,55.8138,55.6977,55.8041,65583.0
2024-07-23 12:30:00,57.71,57.71,57.61,57.62,77519.0,55.7944,55.7944,55.6977,55.7074,77519.0
2024-07-23 12:40:00,57.62,57.7,57.6,57.62,60395.0,55.7074,55.7848,55.6881,55.7074,60395.0
2024-07-23 12:50:00,57.61,57.63,57.55,57.61,46938.0,55.6977,55.7171,55.6397,55.6977,46938.0
2024-07-23 13:00:00,57.61,57.67,57.6,57.66,86476.0,55.6977,55.7557,55.6881,55.7461,86476.0
2024-07-23 13:10:00,57.66,57.68,57.6,57.68,123178.0,55.7461,55.7654,55.6881,55.7654,123178.0
2024-07-23 13:20:00,57.68,57.73,57.66,57.71,109044.0,55.7654,55.8138,55.7461,55.7944,109044.0
2024-07-23 13:30:00,57.71,57.75,57.64,57.74,122154.0,55.7944,55.8331,55.7267,55.8234,122154.0
2024-07-23 13:40:00,57.74,57.79,57.68,57.79,102196.0,55.8234,55.8718,55.7654,55.8718,102196.0
2024-07-23 13:50:00,57.79,57.87,57.78,57.84,70988.0,55.8718,55.9491,55.8621,55.9201,70988.0
2024-07-23 14:00:00,57.84,57.95,57.82,57.94,115341.0,55.9201,56.0265,55.9008,56.0168,115341.0
2024-07-23 14:10:00,57.94,57.94,57.84,57.91,67322.0,56.0168,56.0168,55.9201,55.9878,67322.0
2024-07-23 14:20:00,57.91,57.93,57.83,57.9,121470.0,55.9878,56.0071,55.9104,55.9781,121470.0
2024-07-23 14:30:00,57.9,57.94,57.89,57.92,64426.0,55.9781,56.0168,55.9684,55.9974,64426.0
2024-07-23 14:40:00,57.92,57.94,57.89,57.9,59100.0,55.9974,56.0168,55.9684,55.9781,59100.0
2024-07-23 14:50:00,57.9,57.92,57.85,57.86,79294.0,55.9781,55.9974,55.9298,55.9394,79294.0
2024-07-23 15:00:00,57.85,57.91,57.82,57.89,244663.0,55.9298,55.9878,55.9008,55.9684,244663.0
2024-07-23 15:10:00,57.89,57.92,57.81,57.88,239881.0,55.9684,55.9974,55.8911,55.9588,239881.0
2024-07-23 15:20:00,57.88,58.0,57.85,57.93,98042.0,55.9588,56.0748,55.9298,56.0071,98042.0
2024-07-23 15:30:00,57.93,57.93,57.77,57.78,156899.0,56.0071,56.0071,55.8524,55.8621,156899.0
2024-07-23 15:40:00,57.77,57.82,57.73,57.77,148509.0,55.8524,55.9008,55.8138,55.8524,148509.0
2024-07-23 15:50:00,57.77,57.98,57.75,57.95,647204.0,55.8524,56.0555,55.8331,56.0265,647204.0
2024-07-24 09:30:00,58.08,58.63,58.0,58.59,214397.0,56.1521,56.6839,56.0748,56.6452,214397.0
2024-07-24 09:40:00,58.57,58.6,58.33,58.35,258294.0,56.6259,56.6549,56.3938,56.4132,258294.0
2024-07-24 09:50:00,58.35,58.4,57.95,57.99,194387.0,56.4132,56.4615,56.0265,56.0651,194387.0
2024-07-24 10:00:00,58.04,58.05,57.85,57.98,311726.0,56.1135,56.1231,55.9298,56.0555,311726.0
2024-07-24 10:10:00,58.0,58.11,57.76,57.77,79797.0,56.0748,56.1811,55.8428,55.8524,79797.0
2024-07-24 10:20:00,57.76,57.82,57.58,57.63,51958.0,55.8428,55.9008,55.6687,55.7171,51958.0
2024-07-24 10:30:00,57.62,57.66,57.43,57.65,120467.0,55.7074,55.7461,55.5237,55.7364,120467.0
2024-07-24 10:40:00,57.65,57.78,57.55,57.74,191273.0,55.7364,55.8621,55.6397,55.8234,191273.0
2024-07-24 10:50:00,57.75,57.94,57.72,57.9,111275.0,55.8331,56.0168,55.8041,55.9781,111275.0
2024-07-24 11:00:00,57.89,57.89,57.57,57.78,123418.0,55.9684,55.9684,55.6591,55.8621,123418.0
2024-07-24 11:10:00,57.78,57.84,57.7,57.75,145544.0,55.8621,55.9201,55.7848,55.8331,145544.0
2024-07-24 11:20:00,57.75,57.86,57.73,57.84,279630.0,55.8331,55.9394,55.8138,55.9201,279630.0
2024-07-24 11:30:00,57.83,58.02,57.83,57.97,107324.0,55.9104,56.0941,55.9104,56.0458,107324.0
2024-07-24 11:40:00,57.97,58.08,57.91,58.03,114311.0,56.0458,56.1521,55.9878,56.1038,114311.0
2024-07-24 11:50:00,58.04,58.22,58.03,58.21,120420.0,56.1135,56.2875,56.1038,56.2778,120420.0
2024-07-24 12:00:00,58.21,58.4,58.2,58.29,61900.0,56.2778,56.4615,56.2682,56.3552,61900.0
2024-07-24 12:10:00,58.29,58.33,58.25,58.25,48554.0,56.3552,56.3938,56.3165,56.3165,48554.0
2024-07-24 12:20:00,58.26,58.28,58.15,58.23,59241.0,56.3262,56.3455,56.2198,56.2972,59241.0
2024-07-24 12:30:00,58.23,58.28,58.14,58.2,40700.0,56.2972,56.3455,56.2101,56.2682,40700.0
2024-07-24 12:40:00,58.2,58.23,58.14,58.17,34355.0,56.2682,56.2972,56.2101,56.2392,34355.0
2024-07-24 12:50:00,58.18,58.2,58.12,58.17,56306.0,56.2488,56.2682,56.1908,56.2392,56306.0
2024-07-24 13:00:00,58.18,58.25,58.15,58.2,45933.0,56.2488,56.3165,56.2198,56.2682,45933.0
2024-07-24 13:10:00,58.19,58.24,58.18,58.2,29135.0,56.2585,56.3068,56.2488,56.2682,29135.0
2024-07-24 13:20:00,58.19,58.21,58.08,58.08,40350.0,56.2585,56.2778,56.1521,56.1521,40350.0
2024-07-24 13:30:00,58.09,58.2,58.08,58.18,35861.0,56.1618,56.2682,56.1521,56.2488,35861.0
2024-07-24 13:40:00,58.18,58.24,58.14,58.21,65643.0,56.2488,56.3068,56.2101,56.2778,65643.0
2024-07-24 13:50:00,58.2,58.29,58.18,58.26,72855.0,56.2682,56.3552,56.2488,56.3262,72855.0
2024-07-24 14:00:00,58.25,58.43,58.24,58.42,43861.0,56.3165,56.4905,56.3068,56.4809,43861.0
2024-07-24 14:10:00,58.42,58.45,58.37,58.38,51715.0,56.4809,56.5099,56.4325,56.4422,51715.0
2024-07-24 14:20:00,58.37,58.52,58.34,58.5,150346.0,56.4325,56.5775,56.4035,56.5582,150346.0
2024-07-24 14:30:00,58.49,58.54,58.47,58.54,50916.0,56.5485,56.5969,56.5292,56.5969,50916.0
2024-07-24 14:40:00,58.53,58.58,58.49,58.53,60509.0,56.5872,56.6355,56.5485,56.5872,60509.0
2024-07-24 14:50:00,58.53,58.54,58.44,58.5,48196.0,56.5872,56.5969,56.5002,56.5582,48196.0
2024-07-24 15:00:00,58.49,58.5,58.4,58.4,73100.0,56.5485,56.5582,56.4615,56.4615,73100.0
2024-07-24 15:10:00,58.41,58.46,58.34,58.44,81085.0,56.4712,56.5195,56.4035,56.5002,81085.0
2024-07-24 15:20:00,58.44,58.49,58.4,58.44,83106.0,56.5002,56.5485,56.4615,56.5002,83106.0
2024-07-24 15:30:00,58.44,58.47,58.34,58.35,83600.0,56.5002,56.5292,56.4035,56.4132,83600.0
2024-07-24 15:40:00,58.37,58.47,58.25,58.46,129367.0,56.4325,56.5292,56.3165,56.5195,129367.0
2024-07-24 15:50:00,58.45,58.54,58.38,58.53,407240.0,56.5099,56.5969,56.4422,56.5872,407240.0
2024-07-25 09:30:00,58.87,59.57,58.67,59.25,356713.0,56.9159,57.5927,56.7226,57.2833,356713.0
2024-07-25 09:40:00,59.25,59.3,59.02,59.09,108602.0,57.2833,57.3316,57.0609,57.1286,108602.0
2024-07-25 09:50:00,59.09,59.41,58.92,59.35,170545.0,57.1286,57.438,56.9643,57.38,170545.0
2024-07-25 10:00:00,59.32,59.58,59.14,59.5,220971.0,57.351,57.6023,57.177,57.525,220971.0
2024-07-25 10:10:00,59.5,59.99,59.5,59.79,160668.0,57.525,57.9987,57.525,57.8054,160668.0
2024-07-25 10:20:00,59.79,60.04,59.58,59.67,284870.0,57.8054,58.0471,57.6023,57.6894,284870.0
2024-07-25 10:30:00,59.66,59.78,59.41,59.41,113754.0,57.6797,57.7957,57.438,57.438,113754.0
2024-07-25 10:40:00,59.43,59.59,59.33,59.52,431813.0,57.4573,57.612,57.3606,57.5443,431813.0
2024-07-25 10:50:00,59.51,59.52,59.28,59.46,81234.0,57.5347,57.5443,57.3123,57.4863,81234.0
2024-07-25 11:00:00,59.47,59.61,59.46,59.54,132415.0,57.496,57.6314,57.4863,57.5637,132415.0
2024-07-25 11:10:00,59.54,59.54,59.33,59.42,82644.0,57.5637,57.5637,57.3606,57.4477,82644.0
2024-07-25 11:20:00,59.44,59.53,59.35,59.35,95880.0,57.467,57.554,57.38,57.38,95880.0
2024-07-25 11:30:00,59.35,59.45,59.3,59.43,137061.0,57.38,57.4767,57.3316,57.4573,137061.0
2024-07-25 11:40:00,59.42,59.5,59.4,59.46,178631.0,57.4477,57.525,57.4283,57.4863,178631.0
2024-07-25 11:50:00,59.46,59.47,59.2,59.21,136212.0,57.4863,57.496,57.235,57.2446,136212.0
2024-07-25 12:00:00,59.2,59.23,59.04,59.14,112321.0,57.235,57.264,57.0803,57.177,112321.0
2024-07-25 12:10:00,59.16,59.24,59.11,59.21,54024.0,57.1963,57.2736,57.1479,57.2446,54024.0
2024-07-25 12:20:00,59.22,59.22,58.97,59.04,155512.0,57.2543,57.2543,57.0126,57.0803,155512.0
2024-07-25 12:30:00,59.04,59.06,58.9,58.96,89558.0,57.0803,57.0996,56.9449,57.0029,89558.0
2024-07-25 12:40:00,58.97,59.03,58.84,58.88,56006.0,57.0126,57.0706,56.8869,56.9256,56006.0
2024-07-25 12:50:00,58.88,59.01,58.88,58.94,55010.0,56.9256,57.0513,56.9256,56.9836,55010.0
2024-07-25 13:00:00,58.93,59.04,58.9,59.04,48732.0,56.9739,57.0803,56.9449,57.0803,48732.0
2024-07-25 13:10:00,59.05,59.12,58.93,58.98,96750.0,57.0899,57.1576,56.9739,57.0223,96750.0
2024-07-25 13:20:00,58.98,59.14,58.98,59.14,157508.0,57.0223,57.177,57.0223,57.177,157508.0
2024-07-25 13:30:00,59.15,59.16,59.05,59.05,58184.0,57.1866,57.1963,57.0899,57.0899,58184.0
2024-07-25 13:40:00,59.05,59.09,58.91,58.92,57424.0,57.0899,57.1286,56.9546,56.9643,57424.0
2024-07-25 13:50:00,58.92,58.93,58.74,58.78,57844.0,56.9643,56.9739,56.7902,56.8289,57844.0
2024-07-25 14:00:00,58.75,58.78,58.63,58.75,53527.0,56.7999,56.8289,56.6839,56.7999,53527.0
2024-07-25 14:10:00,58.73,58.75,58.64,58.72,68096.0,56.7806,56.7999,56.6936,56.7709,68096.0
2024-07-25 14:20:00,58.72,58.79,58.62,58.66,60803.0,56.7709,56.8386,56.6742,56.7129,60803.0
2024-07-25 14:30:00,58.66,58.73,58.6,58.73,59666.0,56.7129,56.7806,56.6549,56.7806,59666.0
2024-07-25 14:40:00,58.73,58.74,58.47,58.47,91861.0,56.7806,56.7902,56.5292,56.5292,91861.0
2024-07-25 14:50:00,58.47,58.52,58.35,58.36,126730.0,56.5292,56.5775,56.4132,56.4228,126730.0
2024-07-25 15:00:00,58.36,58.36,58.28,58.31,71188.0,56.4228,56.4228,56.3455,56.3745,71188.0
2024-07-25 15:10:00,58.31,58.53,58.27,58.49,378675.0,56.3745,56.5872,56.3358,56.5485,378675.0
2024-07-25 15:20:00,58.5,58.57,58.47,58.54,71679.0,56.5582,56.6259,56.5292,56.5969,71679.0
2024-07-25 15:30:00,58.54,58.61,58.5,58.53,144093.0,56.5969,56.6645,56.5582,56.5872,144093.0
2024-07-25 15:40:00,58.53,58.58,58.39,58.58,177410.0,56.5872,56.6355,56.4518,56.6355,177410.0
2024-07-25 15:50:00,58.58,58.71,58.5,58.65,748145.0,56.6355,56.7612,56.5582,56.7032,748145.0
2024-07-26 09:30:00,59.02,59.63,58.91,59.58,262199.0,57.0609,57.6507,56.9546,57.6023,262199.0
2024-07-26 09:40:00,59.59,59.96,59.47,59.93,241816.0,57.612,57.9697,57.496,57.9407,241816.0
2024-07-26 09:50:00,59.94,60.06,59.63,59.66,364335.0,57.9504,58.0664,57.6507,57.6797,364335.0
2024-07-26 10:00:00,59.63,60.09,59.57,60.01,332573.0,57.6507,58.0954,57.5927,58.0181,332573.0
2024-07-26 10:10:00,60.0,60.13,59.94,59.95,92218.0,58.0084,58.1341,57.9504,57.9601,92218.0
2024-07-26 10:20:00,59.95,60.17,59.9,60.15,131932.0,57.9601,58.1728,57.9117,58.1534,131932.0
2024-07-26 10:30:00,60.16,60.44,60.12,60.44,215150.0,58.1631,58.4338,58.1244,58.4338,215150.0
2024-07-26 10:40:00,60.45,60.54,60.27,60.3,248929.0,58.4435,58.5305,58.2694,58.2984,248929.0
2024-07-26 10:50:00,60.3,60.32,59.89,60.06,139503.0,58.2984,58.3178,57.9021,58.0664,139503.0
2024-07-26 11:00:00,60.07,60.09,59.9,59.95,57067.0,58.0761,58.0954,57.9117,57.9601,57067.0
2024-07-26 11:10:00,59.93,60.3,59.93,60.27,115985.0,57.9407,58.2984,57.9407,58.2694,115985.0
2024-07-26 11:20:00,60.27,60.38,60.26,60.31,105660.0,58.2694,58.3758,58.2598,58.3081,105660.0
2024-07-26 11:30:00,60.3,60.43,60.26,60.38,72742.0,58.2984,58.4241,58.2598,58.3758,72742.0
2024-07-26 11:40:00,60.38,60.47,60.37,60.39,52596.0,58.3758,58.4628,58.3661,58.3855,52596.0
2024-07-26 11:50:00,60.39,60.61,60.38,60.53,135805.0,58.3855,58.5982,58.3758,58.5208,135805.0
2024-07-26 12:00:00,60.53,60.65,60.49,60.58,64462.0,58.5208,58.6368,58.4821,58.5692,64462.0
2024-07-26 12:10:00,60.58,60.6,60.47,60.48,87137.0,58.5692,58.5885,58.4628,58.4725,87137.0
2024-07-26 12:20:00,60.47,60.48,60.27,60.37,83824.0,58.4628,58.4725,58.2694,58.3661,83824.0
2024-07-26 12:30:00,60.37,60.39,60.28,60.36,51119.0,58.3661,58.3855,58.2791,58.3565,51119.0
2024-07-26 12:40:00,60.35,60.38,60.32,60.37,46037.0,58.3468,58.3758,58.3178,58.3661,46037.0
2024-07-26 12:50:00,60.36,60.52,60.28,60.5,63259.0,58.3565,58.5111,58.2791,58.4918,63259.0
2024-07-26 13:00:00,60.51,60.58,60.49,60.58,57958.0,58.5015,58.5692,58.4821,58.5692,57958.0
2024-07-26 13:10:00,60.57,60.61,60.5,60.54,86702.0,58.5595,58.5982,58.4918,58.5305,86702.0
2024-07-26 13:20:00,60.54,60.69,60.51,60.68,108666.0,58.5305,58.6755,58.5015,58.6658,108666.0
2024-07-26 13:30:00,60.68,60.71,60.56,60.61,117464.0,58.6658,58.6948,58.5498,58.5982,117464.0
2024-07-26 13:40:00,60.6,60.69,60.57,60.69,81727.0,58.5885,58.6755,58.5595,58.6755,81727.0
2024-07-26 13:50:00,60.69,61.02,60.68,61.0,174540.0,58.6755,58.9946,58.6658,58.9752,174540.0
2024-07-26 14:00:00,61.0,61.07,60.88,61.05,132598.0,58.9752,59.0429,58.8592,59.0236,132598.0
2024-07-26 14:10:00,61.05,61.08,60.99,61.04,90428.0,59.0236,59.0526,58.9655,59.0139,90428.0
2024-07-26 14:20:00,61.04,61.04,60.86,60.87,89532.0,59.0139,59.0139,58.8399,58.8495,89532.0
2024-07-26 14:30:00,60.86,60.89,60.68,60.75,82375.0,58.8399,58.8689,58.6658,58.7335,82375.0
2024-07-26 14:40:00,60.75,60.8,60.56,60.59,163131.0,58.7335,58.7819,58.5498,58.5788,163131.0
2024-07-26 14:50:00,60.59,60.66,60.52,60.65,115220.0,58.5788,58.6465,58.5111,58.6368,115220.0
2024-07-26 15:00:00,60.65,60.73,60.52,60.65,95222.0,58.6368,58.7142,58.5111,58.6368,95222.0
2024-07-26 15:10:00,60.65,60.83,60.64,60.81,94366.0,58.6368,58.8109,58.6272,58.7915,94366.0
2024-07-26 15:20:00,60.8,60.94,60.79,60.93,125405.0,58.7819,58.9172,58.7722,58.9075,125405.0
2024-07-26 15:30:00,60.92,60.95,60.81,60.91,423496.0,58.8979,58.9269,58.7915,58.8882,423496.0
2024-07-26 15:40:00,60.91,61.07,60.89,60.98,339284.0,58.8882,59.0429,58.8689,58.9559,339284.0
2024-07-26 15:50:00,60.97,61.1,60.91,61.01,1136943.0,58.9462,59.0719,58.8882,58.9849,1136943.0
2024-07-29 09:30:00,60.69,60.9,60.53,60.87,252687.0,58.6755,58.8785,58.5208,58.8495,252687.0
2024-07-29 09:40:00,60.84,60.94,60.33,60.64,196801.0,58.8205,58.9172,58.3275,58.6272,196801.0
2024-07-29 09:50:00,60.64,60.65,60.27,60.57,108070.0,58.6272,58.6368,58.2694,58.5595,108070.0
2024-07-29 10:00:00,60.57,61.04,60.55,61.04,217784.0,58.5595,59.0139,58.5402,59.0139,217784.0
2024-07-29 10:10:00,61.04,61.08,60.92,60.99,123298.0,59.0139,59.0526,58.8979,58.9655,123298.0
2024-07-29 10:20:00,60.95,60.97,60.73,60.74,62969.0,58.9269,58.9462,58.7142,58.7238,62969.0
2024-07-29 10:30:00,60.73,60.78,60.52,60.65,96789.0,58.7142,58.7625,58.5111,58.6368,96789.0
2024-07-29 10:40:00,60.64,60.75,60.57,60.65,77484.0,58.6272,58.7335,58.5595,58.6368,77484.0
2024-07-29 10:50:00,60.66,61.0,60.65,60.93,123313.0,58.6465,58.9752,58.6368,58.9075,123313.0
2024-07-29 11:00:00,60.92,61.06,60.81,61.05,153968.0,58.8979,59.0332,58.7915,59.0236,153968.0
2024-07-29 11:10:00,61.05,61.34,61.04,61.32,77809.0,59.0236,59.3039,59.0139,59.2846,77809.0
2024-07-29 11:20:00,61.33,61.41,61.26,61.31,99188.0,59.2943,59.3716,59.2266,59.2749,99188.0
2024-07-29 11:30:00,61.31,61.44,61.26,61.35,86038.0,59.2749,59.4006,59.2266,59.3136,86038.0
2024-07-29 11:40:00,61.34,61.45,61.2,61.45,69427.0,59.3039,59.4103,59.1686,59.4103,69427.0
2024-07-29 11:50:00,61.45,61.5,61.38,61.47,104502.0,59.4103,59.4586,59.3426,59.4296,104502.0
2024-07-29 12:00:00,61.48,61.55,61.44,61.45,95410.0,59.4393,59.507,59.4006,59.4103,95410.0
2024-07-29 12:10:00,61.44,61.58,61.33,61.34,122272.0,59.4006,59.536,59.2943,59.3039,122272.0
2024-07-29 12:20:00,61.33,61.33,61.16,61.2,52951.0,59.2943,59.2943,59.1299,59.1686,52951.0
2024-07-29 12:30:00,61.21,61.21,61.06,61.07,40428.0,59.1782,59.1782,59.0332,59.0429,40428.0
2024-07-29 12:40:00,61.07,61.16,61.06,61.12,49949.0,59.0429,59.1299,59.0332,59.0912,49949.0
2024-07-29 12:50:00,61.12,61.19,61.1,61.18,40422.0,59.0912,59.1589,59.0719,59.1492,40422.0
2024-07-29 13:00:00,61.18,61.26,61.17,61.21,44008.0,59.1492,59.2266,59.1396,59.1782,44008.0
2024-07-29 13:10:00,61.21,61.34,61.19,61.28,67795.0,59.1782,59.3039,59.1589,59.2459,67795.0
2024-07-29 13:20:00,61.28,61.49,61.24,61.47,186075.0,59.2459,59.4489,59.2072,59.4296,186075.0
2024-07-29 13:30:00,61.48,61.62,61.45,61.62,169570.0,59.4393,59.5746,59.4103,59.5746,169570.0
2024-07-29 13:40:00,61.62,61.72,61.52,61.61,179795.0,59.5746,59.6713,59.478,59.565,179795.0
2024-07-29 13:50:00,61.62,61.88,61.58,61.86,155700.0,59.5746,59.826,59.536,59.8067,155700.0
2024-07-29 14:00:00,61.86,62.04,61.8,61.99,274580.0,59.8067,59.9807,59.7487,59.9324,274580.0
2024-07-29 14:10:00,61.97,62.0,61.74,61.82,185879.0,59.913,59.942,59.6907,59.768,185879.0
2024-07-29 14:20:00,61.8,61.91,61.75,61.9,139521.0,59.7487,59.855,59.7003,59.8453,139521.0
2024-07-29 14:30:00,61.9,61.9,61.81,61.82,102694.0,59.8453,59.8453,59.7583,59.768,102694.0
2024-07-29 14:40:00,61.81,61.87,61.74,61.76,148968.0,59.7583,59.8163,59.6907,59.71,148968.0
2024-07-29 14:50:00,61.76,61.78,61.47,61.48,159181.0,59.71,59.7293,59.4296,59.4393,159181.0
2024-07-29 15:00:00,61.47,61.63,61.45,61.63,170822.0,59.4296,59.5843,59.4103,59.5843,170822.0
2024-07-29 15:10:00,61.63,61.78,61.58,61.74,353848.0,59.5843,59.7293,59.536,59.6907,353848.0
2024-07-29 15:20:00,61.75,61.97,61.75,61.95,227817.0,59.7003,59.913,59.7003,59.8937,227817.0
2024-07-29 15:30:00,61.95,61.97,61.66,61.76,264695.0,59.8937,59.913,59.6133,59.71,264695.0
2024-07-29 15:40:00,61.77,61.77,61.63,61.73,189790.0,59.7197,59.7197,59.5843,59.681,189790.0
2024-07-29 15:50:00,61.72,61.76,61.56,61.59,689255.0,59.6713,59.71,59.5166,59.5456,689255.0
2024-07-30 09:30:00,61.67,62.33,61.67,62.31,292521.0,59.623,60.2611,59.623,60.2417,292521.0
2024-07-30 09:40:00,62.31,63.02,62.28,62.98,307491.0,60.2417,60.9282,60.2127,60.8895,307491.0
2024-07-30 09:50:00,62.99,63.47,62.98,63.33,401994.0,60.8992,61.3632,60.8895,61.2279,401994.0
2024-07-30 10:00:00,63.36,63.52,63.13,63.46,448604.0,61.2569,61.4116,61.0345,61.3536,448604.0
2024-07-30 10:10:00,63.46,63.55,63.3,63.41,399375.0,61.3536,61.4406,61.1989,61.3052,399375.0
2024-07-30 10:20:00,63.41,63.81,63.35,63.8,244859.0,61.3052,61.6919,61.2472,61.6823,244859.0
2024-07-30 10:30:00,63.79,63.92,63.64,63.76,320136.0,61.6726,61.7983,61.5276,61.6436,320136.0
2024-07-30 10:40:00,63.75,63.86,63.26,63.38,234368.0,61.6339,61.7403,61.1602,61.2762,234368.0
2024-07-30 10:50:00,63.38,63.57,63.27,63.36,185552.0,61.2762,61.4599,61.1699,61.2569,185552.0
2024-07-30 11:00:00,63.36,63.43,63.05,63.1,187511.0,61.2569,61.3246,60.9572,61.0055,187511.0
2024-07-30 11:10:00,63.08,63.18,63.04,63.11,87868.0,60.9862,61.0829,60.9475,61.0152,87868.0
2024-07-30 11:20:00,63.11,63.16,62.81,62.82,109024.0,61.0152,61.0635,60.7251,60.7348,109024.0
2024-07-30 11:30:00,62.83,63.02,62.79,62.97,78849.0,60.7445,60.9282,60.7058,60.8798,78849.0
2024-07-30 11:40:00,62.98,63.0,62.8,62.81,70531.0,60.8895,60.9088,60.7155,60.7251,70531.0
2024-07-30 11:50:00,62.81,62.81,62.69,62.79,65265.0,60.7251,60.7251,60.6091,60.7058,65265.0
2024-07-30 12:00:00,62.8,62.82,62.6,62.69,70482.0,60.7155,60.7348,60.5221,60.6091,70482.0
2024-07-30 12:10:00,62.69,62.92,62.68,62.82,139766.0,60.6091,60.8315,60.5994,60.7348,139766.0
2024-07-30 12:20:00,62.81,62.99,62.81,62.92,88541.0,60.7251,60.8992,60.7251,60.8315,88541.0
2024-07-30 12:30:00,62.9,63.07,62.88,63.05,65025.0,60.8121,60.9765,60.7928,60.9572,65025.0
2024-07-30 12:40:00,63.05,63.15,62.99,63.12,79275.0,60.9572,61.0538,60.8992,61.0248,79275.0
2024-07-30 12:50:00,63.12,63.32,63.09,63.21,139219.0,61.0248,61.2182,60.9958,61.1119,139219.0
2024-07-30 13:00:00,63.22,63.32,63.13,63.22,64911.0,61.1215,61.2182,61.0345,61.1215,64911.0
2024-07-30 13:10:00,63.22,63.22,63.04,63.1,68014.0,61.1215,61.1215,60.9475,61.0055,68014.0
2024-07-30 13:20:00,63.09,63.17,63.07,63.15,86786.0,60.9958,61.0732,60.9765,61.0538,86786.0
2024-07-30 13:30:00,63.15,63.28,63.13,63.15,98731.0,61.0538,61.1795,61.0345,61.0538,98731.0
2024-07-30 13:40:00,63.16,63.3,63.1,63.15,76493.0,61.0635,61.1989,61.0055,61.0538,76493.0
2024-07-30 13:50:00,63.16,63.33,63.13,63.31,104222.0,61.0635,61.2279,61.0345,61.2085,104222.0
2024-07-30 14:00:00,63.31,63.43,63.27,63.41,181609.0,61.2085,61.3246,61.1699,61.3052,181609.0
2024-07-30 14:10:00,63.42,63.43,63.31,63.34,88012.0,61.3149,61.3246,61.2085,61.2375,88012.0
2024-07-30 14:20:00,63.34,63.38,63.24,63.24,74224.0,61.2375,61.2762,61.1409,61.1409,74224.0
2024-07-30 14:30:00,63.25,63.27,63.17,63.19,92452.0,61.1505,61.1699,61.0732,61.0925,92452.0
2024-07-30 14:40:00,63.19,63.22,63.08,63.13,74726.0,61.0925,61.1215,60.9862,61.0345,74726.0
2024-07-30 14:50:00,63.13,63.17,63.07,63.13,65104.0,61.0345,61.0732,60.9765,61.0345,65104.0
2024-07-30 15:00:00,63.13,63.3,63.13,63.3,78332.0,61.0345,61.1989,61.0345,61.1989,78332.0
2024-07-30 15:10:00,63.3,63.42,63.28,63.41,94959.0,61.1989,61.3149,61.1795,61.3052,94959.0
2024-07-30 15:20:00,63.43,63.45,63.19,63.28,91776.0,61.3246,61.3439,61.0925,61.1795,91776.0
2024-07-30 15:30:00,63.27,63.29,63.07,63.1,121351.0,61.1699,61.1892,60.9765,61.0055,121351.0
2024-07-30 15:40:00,63.1,63.36,63.07,63.31,177894.0,61.0055,61.2569,60.9765,61.2085,177894.0
2024-07-30 15:50:00,63.32,63.44,63.16,63.18,692957.0,61.2182,61.3342,61.0635,61.0829,692957.0
2024-07-31 09:30:00,60.84,61.93,60.34,61.14,679788.0,58.8205,59.8743,58.3371,59.1106,679788.0
2024-07-31 09:40:00,61.15,61.8,61.06,61.63,241408.0,59.1202,59.7487,59.0332,59.5843,241408.0
2024-07-31 09:50:00,61.63,61.83,61.36,61.47,188710.0,59.5843,59.7777,59.3233,59.4296,188710.0
2024-07-31 10:00:00,61.45,61.77,61.33,61.53,240249.0,59.4103,59.7197,59.2943,59.4876,240249.0
2024-07-31 10:10:00,61.54,61.97,61.5,61.7,97797.0,59.4973,59.913,59.4586,59.652,97797.0
2024-07-31 10:20:00,61.69,61.96,61.65,61.94,110698.0,59.6423,59.9033,59.6036,59.884,110698.0
2024-07-31 10:30:00,61.94,62.07,61.65,61.7,144595.0,59.884,60.0097,59.6036,59.652,144595.0
2024-07-31 10:40:00,61.69,61.96,61.63,61.94,118643.0,59.6423,59.9033,59.5843,59.884,118643.0
2024-07-31 10:50:00,61.96,62.0,61.8,61.91,87809.0,59.9033,59.942,59.7487,59.855,87809.0
2024-07-31 11:00:00,61.91,62.1,61.86,62.02,70144.0,59.855,60.0387,59.8067,59.9614,70144.0
2024-07-31 11:10:00,62.01,62.07,61.86,61.87,97383.0,59.9517,60.0097,59.8067,59.8163,97383.0
2024-07-31 11:20:00,61.87,62.03,61.85,61.92,104793.0,59.8163,59.971,59.797,59.8647,104793.0
2024-07-31 11:30:00,61.92,61.96,61.83,61.91,97222.0,59.8647,59.9033,59.7777,59.855,97222.0
2024-07-31 11:40:00,61.92,62.05,61.86,61.86,43394.0,59.8647,59.9904,59.8067,59.8067,43394.0
2024-07-31 11:50:00,61.89,61.89,61.74,61.81,89980.0,59.8357,59.8357,59.6907,59.7583,89980.0
2024-07-31 12:00:00,61.81,61.89,61.78,61.85,66318.0,59.7583,59.8357,59.7293,59.797,66318.0
2024-07-31 12:10:00,61.86,61.88,61.62,61.63,101308.0,59.8067,59.826,59.5746,59.5843,101308.0
2024-07-31 12:20:00,61.64,61.71,61.59,61.65,102757.0,59.594,59.6616,59.5456,59.6036,102757.0
2024-07-31 12:30:00,61.66,61.85,61.6,61.8,70942.0,59.6133,59.797,59.5553,59.7487,70942.0
2024-07-31 12:40:00,61.8,61.91,61.77,61.88,75751.0,59.7487,59.855,59.7197,59.826,75751.0
2024-07-31 12:50:00,61.88,61.93,61.76,61.88,134250.0,59.826,59.8743,59.71,59.826,134250.0
2024-07-31 13:00:00,61.88,62.1,61.85,62.01,115066.0,59.826,60.0387,59.797,59.9517,115066.0
2024-07-31 13:10:00,62.0,62.07,61.92,61.97,58827.0,59.942,60.0097,59.8647,59.913,58827.0
2024-07-31 13:20:00,61.97,62.01,61.83,61.83,45093.0,59.913,59.9517,59.7777,59.7777,45093.0
2024-07-31 13:30:00,61.82,61.83,61.44,61.54,102487.0,59.768,59.7777,59.4006,59.4973,102487.0
2024-07-31 13:40:00,61.54,61.63,61.53,61.57,99854.0,59.4973,59.5843,59.4876,59.5263,99854.0
2024-07-31 13:50:00,61.57,61.74,61.56,61.67,64087.0,59.5263,59.6907,59.5166,59.623,64087.0
2024-07-31 14:00:00,61.66,61.66,61.47,61.49,50408.0,59.6133,59.6133,59.4296,59.4489,50408.0
2024-07-31 14:10:00,61.5,61.57,61.44,61.5,107882.0,59.4586,59.5263,59.4006,59.4586,107882.0
2024-07-31 14:20:00,61.5,61.58,61.41,61.48,74145.0,59.4586,59.536,59.3716,59.4393,74145.0
2024-07-31 14:30:00,61.48,61.53,61.27,61.32,91807.0,59.4393,59.4876,59.2363,59.2846,91807.0
2024-07-31 14:40:00,61.31,61.55,61.29,61.48,97420.0,59.2749,59.507,59.2556,59.4393,97420.0
2024-07-31 14:50:00,61.48,61.53,61.27,61.29,127434.0,59.4393,59.4876,59.2363,59.2556,127434.0
2024-07-31 15:00:00,61.28,61.34,61.07,61.09,199631.0,59.2459,59.3039,59.0429,59.0622,199631.0
2024-07-31 15:10:00,61.09,61.1,60.9,60.9,487481.0,59.0622,59.0719,58.8785,58.8785,487481.0
2024-07-31 15:20:00,60.91,61.0,60.76,60.76,515446.0,58.8882,58.9752,58.7432,58.7432,515446.0
2024-07-31 15:30:00,60.75,60.75,60.46,60.6,226745.0,58.7335,58.7335,58.4531,58.5885,226745.0
2024-07-31 15:40:00,60.6,60.74,60.49,60.64,238639.0,58.5885,58.7238,58.4821,58.6272,238639.0
2024-07-31 15:50:00,60.63,60.66,60.13,60.32,1113173.0,58.6175,58.6465,58.1341,58.3178,1113173.0
2024-08-01 09:30:00,60.88,61.55,60.8,60.97,332208.0,58.8592,59.507,58.7819,58.9462,332208.0
2024-08-01 09:40:00,60.97,61.12,60.29,60.39,317800.0,58.9462,59.0912,58.2888,58.3855,317800.0
2024-08-01 09:50:00,60.4,60.47,60.17,60.31,173329.0,58.3951,58.4628,58.1728,58.3081,173329.0
2024-08-01 10:00:00,60.3,60.31,59.75,59.85,210337.0,58.2984,58.3081,57.7667,57.8634,210337.0
2024-08-01 10:10:00,59.84,59.86,59.45,59.6,275923.0,57.8537,57.8731,57.4767,57.6217,275923.0
2024-08-01 10:20:00,59.61,59.91,59.58,59.9,162996.0,57.6314,57.9214,57.6023,57.9117,162996.0
2024-08-01 10:30:00,59.9,59.95,59.72,59.84,126063.0,57.9117,57.9601,57.7377,57.8537,126063.0
2024-08-01 10:40:00,59.83,59.91,59.71,59.72,81308.0,57.8441,57.9214,57.728,57.7377,81308.0
2024-08-01 10:50:00,59.72,59.79,59.51,59.52,199807.0,57.7377,57.8054,57.5347,57.5443,199807.0
2024-08-01 11:00:00,59.53,59.82,59.52,59.81,277455.0,57.554,57.8344,57.5443,57.8247,277455.0
2024-08-01 11:10:00,59.8,59.96,59.65,59.95,141039.0,57.815,57.9697,57.67,57.9601,141039.0
2024-08-01 11:20:00,59.95,59.96,59.82,59.86,88600.0,57.9601,57.9697,57.8344,57.8731,88600.0
2024-08-01 11:30:00,59.86,60.17,59.84,60.17,100853.0,57.8731,58.1728,57.8537,58.1728,100853.0
2024-08-01 11:40:00,60.16,60.19,59.9,59.93,104362.0,58.1631,58.1921,57.9117,57.9407,104362.0
2024-08-01 11:50:00,59.92,60.0,59.74,59.83,108282.0,57.9311,58.0084,57.757,57.8441,108282.0
2024-08-01 12:00:00,59.82,59.83,59.62,59.65,210631.0,57.8344,57.8441,57.641,57.67,210631.0
2024-08-01 12:10:00,59.65,59.72,59.48,59.71,156675.0,57.67,57.7377,57.5057,57.728,156675.0
2024-08-01 12:20:00,59.71,59.81,59.54,59.8,86790.0,57.728,57.8247,57.5637,57.815,86790.0
2024-08-01 12:30:00,59.8,59.8,59.65,59.66,76888.0,57.815,57.815,57.67,57.6797,76888.0
2024-08-01 12:40:00,59.67,59.68,59.56,59.65,90668.0,57.6894,57.699,57.583,57.67,90668.0
2024-08-01 12:50:00,59.65,59.8,59.64,59.73,74629.0,57.67,57.815,57.6604,57.7474,74629.0
2024-08-01 13:00:00,59.73,59.96,59.73,59.94,94149.0,57.7474,57.9697,57.7474,57.9504,94149.0
2024-08-01 13:10:00,59.95,59.96,59.76,59.86,149329.0,57.9601,57.9697,57.7764,57.8731,149329.0
2024-08-01 13:20:00,59.86,59.98,59.81,59.9,171920.0,57.8731,57.9891,57.8247,57.9117,171920.0
2024-08-01 13:30:00,59.89,60.01,59.8,60.0,81258.0,57.9021,58.0181,57.815,58.0084,81258.0
2024-08-01 13:40:00,60.0,60.21,59.99,60.2,96490.0,58.0084,58.2114,57.9987,58.2018,96490.0
2024-08-01 13:50:00,60.19,60.19,59.96,60.0,90881.0,58.1921,58.1921,57.9697,58.0084,90881.0
2024-08-01 14:00:00,60.0,60.15,59.91,60.09,53613.0,58.0084,58.1534,57.9214,58.0954,53613.0
2024-08-01 14:10:00,60.06,60.23,60.0,60.14,131016.0,58.0664,58.2308,58.0084,58.1438,131016.0
2024-08-01 14:20:00,60.14,60.17,60.03,60.07,92100.0,58.1438,58.1728,58.0374,58.0761,92100.0
2024-08-01 14:30:00,60.07,60.09,59.93,59.95,103081.0,58.0761,58.0954,57.9407,57.9601,103081.0
2024-08-01 14:40:00,59.94,60.0,59.85,59.97,83834.0,57.9504,58.0084,57.8634,57.9794,83834.0
2024-08-01 14:50:00,59.96,60.04,59.89,59.96,107048.0,57.9697,58.0471,57.9021,57.9697,107048.0
2024-08-01 15:00:00,59.96,59.96,59.83,59.93,89091.0,57.9697,57.9697,57.8441,57.9407,89091.0
2024-08-01 15:10:00,59.94,59.94,59.82,59.87,82164.0,57.9504,57.9504,57.8344,57.8827,82164.0
2024-08-01 15:20:00,59.86,59.93,59.75,59.9,120205.0,57.8731,57.9407,57.7667,57.9117,120205.0
2024-08-01 15:30:00,59.9,60.01,59.89,59.93,114185.0,57.9117,58.0181,57.9021,57.9407,114185.0
2024-08-01 15:40:00,59.93,59.93,59.77,59.82,183387.0,57.9407,57.9407,57.786,57.8344,183387.0
2024-08-01 15:50:00,59.83,60.15,59.8,60.03,736721.0,57.8441,58.1534,57.815,58.0374,736721.0
2024-08-02 09:30:00,60.24,60.64,59.36,59.39,236361.0,58.2404,58.6272,57.3897,57.4187,236361.0
2024-08-02 09:40:00,59.41,60.07,59.23,60.05,141096.0,57.438,58.0761,57.264,58.0567,141096.0
2024-08-02 09:50:00,60.05,60.12,59.56,59.65,89936.0,58.0567,58.1244,57.583,57.67,89936.0
2024-08-02 10:00:00,59.66,59.93,59.54,59.56,142149.0,57.6797,57.9407,57.5637,57.583,142149.0
2024-08-02 10:10:00,59.57,59.69,59.2,59.21,130109.0,57.5927,57.7087,57.235,57.2446,130109.0
2024-08-02 10:20:00,59.21,59.23,58.95,58.96,113080.0,57.2446,57.264,56.9933,57.0029,113080.0
2024-08-02 10:30:00,58.96,59.01,58.72,58.88,217294.0,57.0029,57.0513,56.7709,56.9256,217294.0
2024-08-02 10:40:00,58.88,58.98,58.4,58.53,247471.0,56.9256,57.0223,56.4615,56.5872,247471.0
2024-08-02 10:50:00,58.54,58.83,58.54,58.83,112673.0,56.5969,56.8772,56.5969,56.8772,112673.0
2024-08-02 11:00:00,58.84,58.89,58.52,58.65,87820.0,56.8869,56.9353,56.5775,56.7032,87820.0
2024-08-02 11:10:00,58.64,58.66,58.37,58.46,166428.0,56.6936,56.7129,56.4325,56.5195,166428.0
2024-08-02 11:20:00,58.46,58.48,58.24,58.42,211026.0,56.5195,56.5389,56.3068,56.4809,211026.0
2024-08-02 11:30:00,58.42,58.57,58.19,58.33,232560.0,56.4809,56.6259,56.2585,56.3938,232560.0
2024-08-02 11:40:00,58.33,58.59,58.2,58.54,196093.0,56.3938,56.6452,56.2682,56.5969,196093.0
2024-08-02 11:50:00,58.55,58.62,58.28,58.35,176771.0,56.6065,56.6742,56.3455,56.4132,176771.0
2024-08-02 12:00:00,58.34,58.77,58.29,58.74,166769.0,56.4035,56.8192,56.3552,56.7902,166769.0
2024-08-02 12:10:00,58.73,58.8,58.64,58.65,171811.0,56.7806,56.8482,56.6936,56.7032,171811.0
2024-08-02 12:20:00,58.65,58.76,58.6,58.76,172864.0,56.7032,56.8096,56.6549,56.8096,172864.0
2024-08-02 12:30:00,58.77,58.85,58.69,58.73,158910.0,56.8192,56.8966,56.7419,56.7806,158910.0
2024-08-02 12:40:00,58.73,58.9,58.69,58.79,272056.0,56.7806,56.9449,56.7419,56.8386,272056.0
2024-08-02 12:50:00,58.79,58.81,58.67,58.77,51077.0,56.8386,56.8579,56.7226,56.8192,51077.0
2024-08-02 13:00:00,58.79,58.82,58.71,58.79,74766.0,56.8386,56.8676,56.7612,56.8386,74766.0
2024-08-02 13:10:00,58.8,58.83,58.77,58.8,67729.0,56.8482,56.8772,56.8192,56.8482,67729.0
2024-08-02 13:20:00,58.8,58.8,58.72,58.77,44396.0,56.8482,56.8482,56.7709,56.8192,44396.0
2024-08-02 13:30:00,58.77,58.78,58.61,58.68,99628.0,56.8192,56.8289,56.6645,56.7322,99628.0
2024-08-02 13:40:00,58.69,58.84,58.61,58.78,70093.0,56.7419,56.8869,56.6645,56.8289,70093.0
2024-08-02 13:50:00,58.78,58.8,58.62,58.65,50177.0,56.8289,56.8482,56.6742,56.7032,50177.0
2024-08-02 14:00:00,58.66,58.75,58.59,58.67,56399.0,56.7129,56.7999,56.6452,56.7226,56399.0
2024-08-02 14:10:00,58.67,58.82,58.6,58.8,77034.0,56.7226,56.8676,56.6549,56.8482,77034.0
2024-08-02 14:20:00,58.8,58.8,58.72,58.8,139775.0,56.8482,56.8482,56.7709,56.8482,139775.0
2024-08-02 14:30:00,58.79,58.8,58.7,58.78,121761.0,56.8386,56.8482,56.7516,56.8289,121761.0
2024-08-02 14:40:00,58.77,58.8,58.72,58.78,113150.0,56.8192,56.8482,56.7709,56.8289,113150.0
2024-08-02 14:50:00,58.79,59.0,58.77,58.98,156013.0,56.8386,57.0416,56.8192,57.0223,156013.0
2024-08-02 15:00:00,58.98,59.13,58.94,59.04,103796.0,57.0223,57.1673,56.9836,57.0803,103796.0
2024-08-02 15:10:00,59.03,59.14,58.99,59.14,83051.0,57.0706,57.177,57.0319,57.177,83051.0
2024-08-02 15:20:00,59.14,59.35,59.12,59.27,124811.0,57.177,57.38,57.1576,57.3026,124811.0
2024-08-02 15:30:00,59.27,59.35,59.22,59.27,174021.0,57.3026,57.38,57.2543,57.3026,174021.0
2024-08-02 15:40:00,59.27,59.43,59.19,59.24,188115.0,57.3026,57.4573,57.2253,57.2736,188115.0
2024-08-02 15:50:00,59.24,59.43,59.13,59.3,483243.0,57.2736,57.4573,57.1673,57.3316,483243.0
2024-08-05 09:30:00,58.0,58.76,57.69,58.07,394063.0,56.0748,56.8096,55.7751,56.1425,394063.0
2024-08-05 09:40:00,58.1,58.25,57.56,57.75,143266.0,56.1715,56.3165,55.6494,55.8331,143266.0
2024-08-05 09:50:00,57.74,58.04,57.08,57.21,189032.0,55.8234,56.1135,55.1853,55.311,189032.0
2024-08-05 10:00:00,57.24,57.97,57.16,57.7,200269.0,55.34,56.0458,55.2627,55.7848,200269.0
2024-08-05 10:10:00,57.68,57.73,57.15,57.5,147646.0,55.7654,55.8138,55.253,55.5914,147646.0
2024-08-05 10:20:00,57.47,57.53,57.27,57.29,129275.0,55.5624,55.6204,55.369,55.3884,129275.0
2024-08-05 10:30:00,57.31,57.59,57.07,57.12,173420.0,55.4077,55.6784,55.1757,55.224,173420.0
2024-08-05 10:40:00,57.1,57.59,57.08,57.49,258763.0,55.2047,55.6784,55.1853,55.5817,258763.0
2024-08-05 10:50:00,57.5,57.63,57.44,57.45,185585.0,55.5914,55.7171,55.5334,55.5431,185585.0
2024-08-05 11:00:00,57.45,57.71,57.33,57.58,153672.0,55.5431,55.7944,55.427,55.6687,153672.0
2024-08-05 11:10:00,57.55,57.6,57.31,57.33,156043.0,55.6397,55.6881,55.4077,55.427,156043.0
2024-08-05 11:20:00,57.33,57.58,57.22,57.46,110285.0,55.427,55.6687,55.3207,55.5527,110285.0
2024-08-05 11:30:00,57.44,57.73,57.38,57.65,100597.0,55.5334,55.8138,55.4754,55.7364,100597.0
2024-08-05 11:40:00,57.63,57.67,57.49,57.58,99072.0,55.7171,55.7557,55.5817,55.6687,99072.0
2024-08-05 11:50:00,57.59,57.61,57.46,57.6,66022.0,55.6784,55.6977,55.5527,55.6881,66022.0
2024-08-05 12:00:00,57.6,57.71,57.5,57.67,82389.0,55.6881,55.7944,55.5914,55.7557,82389.0
2024-08-05 12:10:00,57.68,57.75,57.59,57.71,86127.0,55.7654,55.8331,55.6784,55.7944,86127.0
2024-08-05 12:20:00,57.7,57.85,57.7,57.84,110979.0,55.7848,55.9298,55.7848,55.9201,110979.0
2024-08-05 12:30:00,57.85,58.03,57.81,58.0,138607.0,55.9298,56.1038,55.8911,56.0748,138607.0
2024-08-05 12:40:00,57.98,58.05,57.7,57.71,98495.0,56.0555,56.1231,55.7848,55.7944,98495.0
2024-08-05 12:50:00,57.71,57.84,57.63,57.8,106189.0,55.7944,55.9201,55.7171,55.8814,106189.0
2024-08-05 13:00:00,57.81,57.88,57.68,57.8,125086.0,55.8911,55.9588,55.7654,55.8814,125086.0
2024-08-05 13:10:00,57.83,57.88,57.74,57.76,56013.0,55.9104,55.9588,55.8234,55.8428,56013.0
2024-08-05 13:20:00,57.76,57.87,57.72,57.76,70470.0,55.8428,55.9491,55.8041,55.8428,70470.0
2024-08-05 13:30:00,57.74,57.82,57.73,57.77,222798.0,55.8234,55.9008,55.8138,55.8524,222798.0
2024-08-05 13:40:00,57.77,57.79,57.71,57.77,175062.0,55.8524,55.8718,55.7944,55.8524,175062.0
2024-08-05 13:50:00,57.77,57.77,57.53,57.55,135345.0,55.8524,55.8524,55.6204,55.6397,135345.0
2024-08-05 14:00:00,57.55,57.77,57.54,57.74,190949.0,55.6397,55.8524,55.6301,55.8234,190949.0
2024-08-05 14:10:00,57.73,57.94,57.7,57.88,77778.0,55.8138,56.0168,55.7848,55.9588,77778.0
2024-08-05 14:20:00,57.88,57.92,57.81,57.86,62174.0,55.9588,55.9974,55.8911,55.9394,62174.0
2024-08-05 14:30:00,57.85,57.86,57.79,57.86,84618.0,55.9298,55.9394,55.8718,55.9394,84618.0
2024-08-05 14:40:00,57.86,58.01,57.81,58.01,119842.0,55.9394,56.0845,55.8911,56.0845,119842.0
2024-08-05 14:50:00,58.01,58.01,57.87,57.87,136565.0,56.0845,56.0845,55.9491,55.9491,136565.0
2024-08-05 15:00:00,57.9,57.9,57.71,57.83,95974.0,55.9781,55.9781,55.7944,55.9104,95974.0
2024-08-05 15:10:00,57.84,57.84,57.73,57.73,101255.0,55.9201,55.9201,55.8138,55.8138,101255.0
2024-08-05 15:20:00,57.73,57.76,57.68,57.71,104632.0,55.8138,55.8428,55.7654,55.7944,104632.0
2024-08-05 15:30:00,57.71,57.79,57.61,57.67,197944.0,55.7944,55.8718,55.6977,55.7557,197944.0
2024-08-05 15:40:00,57.67,57.67,57.53,57.6,297067.0,55.7557,55.7557,55.6204,55.6881,297067.0
2024-08-05 15:50:00,57.59,57.86,57.58,57.85,835743.0,55.6784,55.9394,55.6687,55.9298,835743.0
2024-08-06 09:30:00,57.69,57.96,57.33,57.87,262484.0,55.7751,56.0361,55.427,55.9491,262484.0
2024-08-06 09:40:00,57.85,58.37,57.85,58.04,233706.0,55.9298,56.4325,55.9298,56.1135,233706.0
2024-08-06 09:50:00,58.04,58.44,58.02,58.36,134227.0,56.1135,56.5002,56.0941,56.4228,134227.0
2024-08-06 10:00:00,58.36,58.54,58.3,58.42,222306.0,56.4228,56.5969,56.3648,56.4809,222306.0
2024-08-06 10:10:00,58.43,58.51,58.12,58.16,124222.0,56.4905,56.5679,56.1908,56.2295,124222.0
2024-08-06 10:20:00,58.16,58.36,58.1,58.14,171151.0,56.2295,56.4228,56.1715,56.2101,171151.0
2024-08-06 10:30:00,58.14,58.2,58.02,58.06,128406.0,56.2101,56.2682,56.0941,56.1328,128406.0
2024-08-06 10:40:00,58.05,58.29,58.0,58.18,92507.0,56.1231,56.3552,56.0748,56.2488,92507.0
2024-08-06 10:50:00,58.18,58.2,57.95,58.06,155746.0,56.2488,56.2682,56.0265,56.1328,155746.0
2024-08-06 11:00:00,58.06,58.14,57.81,57.87,163205.0,56.1328,56.2101,55.8911,55.9491,163205.0
2024-08-06 11:10:00,57.88,57.95,57.78,57.79,131184.0,55.9588,56.0265,55.8621,55.8718,131184.0
2024-08-06 11:20:00,57.79,57.81,57.58,57.61,115743.0,55.8718,55.8911,55.6687,55.6977,115743.0
2024-08-06 11:30:00,57.61,57.65,57.48,57.59,86117.0,55.6977,55.7364,55.5721,55.6784,86117.0
2024-08-06 11:40:00,57.6,57.65,57.4,57.45,152301.0,55.6881,55.7364,55.4947,55.5431,152301.0
2024-08-06 11:50:00,57.47,57.61,57.42,57.46,132790.0,55.5624,55.6977,55.514,55.5527,132790.0
2024-08-06 12:00:00,57.47,57.52,57.4,57.44,144271.0,55.5624,55.6107,55.4947,55.5334,144271.0
2024-08-06 12:10:00,57.45,57.57,57.4,57.55,144112.0,55.5431,55.6591,55.4947,55.6397,144112.0
2024-08-06 12:20:00,57.55,57.65,57.54,57.57,141776.0,55.6397,55.7364,55.6301,55.6591,141776.0
2024-08-06 12:30:00,57.57,57.59,57.38,57.54,103979.0,55.6591,55.6784,55.4754,55.6301,103979.0
2024-08-06 12:40:00,57.55,57.6,57.46,57.52,89448.0,55.6397,55.6881,55.5527,55.6107,89448.0
2024-08-06 12:50:00,57.53,57.97,57.51,57.94,245810.0,55.6204,56.0458,55.6011,56.0168,245810.0
2024-08-06 13:00:00,57.94,58.24,57.91,58.07,238855.0,56.0168,56.3068,55.9878,56.1425,238855.0
2024-08-06 13:10:00,58.07,58.25,58.04,58.13,176285.0,56.1425,56.3165,56.1135,56.2005,176285.0
2024-08-06 13:20:00,58.14,58.34,58.11,58.29,211464.0,56.2101,56.4035,56.1811,56.3552,211464.0
2024-08-06 13:30:00,58.28,58.45,58.26,58.31,175194.0,56.3455,56.5099,56.3262,56.3745,175194.0
2024-08-06 13:40:00,58.32,58.32,58.19,58.25,85722.0,56.3842,56.3842,56.2585,56.3165,85722.0
2024-08-06 13:50:00,58.24,58.35,58.18,58.26,96694.0,56.3068,56.4132,56.2488,56.3262,96694.0
2024-08-06 14:00:00,58.26,58.36,58.23,58.33,101986.0,56.3262,56.4228,56.2972,56.3938,101986.0
2024-08-06 14:10:00,58.34,58.54,58.34,58.44,309565.0,56.4035,56.5969,56.4035,56.5002,309565.0
2024-08-06 14:20:00,58.44,58.66,58.37,58.62,289461.0,56.5002,56.7129,56.4325,56.6742,289461.0
2024-08-06 14:30:00,58.61,58.96,58.6,58.84,334213.0,56.6645,57.0029,56.6549,56.8869,334213.0
2024-08-06 14:40:00,58.84,58.88,58.61,58.64,275451.0,56.8869,56.9256,56.6645,56.6936,275451.0
2024-08-06 14:50:00,58.63,58.75,58.61,58.63,176686.0,56.6839,56.7999,56.6645,56.6839,176686.0
2024-08-06 15:00:00,58.62,58.67,58.3,58.3,279354.0,56.6742,56.7226,56.3648,56.3648,279354.0
2024-08-06 15:10:00,58.31,58.34,58.18,58.3,126647.0,56.3745,56.4035,56.2488,56.3648,126647.0
2024-08-06 15:20:00,58.3,58.51,58.26,58.47,131011.0,56.3648,56.5679,56.3262,56.5292,131011.0
2024-08-06 15:30:00,58.47,58.48,58.28,58.39,317309.0,56.5292,56.5389,56.3455,56.4518,317309.0
2024-08-06 15:40:00,58.39,58.44,58.31,58.42,286321.0,56.4518,56.5002,56.3745,56.4809,286321.0
2024-08-06 15:50:00,58.41,58.56,58.23,58.27,1061414.0,56.4712,56.6162,56.2972,56.3358,1061414.0
2024-08-07 09:30:00,58.0,58.61,56.76,56.85,950530.0,56.0748,56.6645,54.876,54.963,950530.0
2024-08-07 09:40:00,56.85,57.62,56.65,57.11,657937.0,54.963,55.7074,54.7696,55.2143,657937.0
2024-08-07 09:50:00,57.11,57.81,56.96,57.71,633283.0,55.2143,55.8911,55.0693,55.7944,633283.0
2024-08-07 10:00:00,57.71,58.09,57.63,58.04,339941.0,55.7944,56.1618,55.7171,56.1135,339941.0
2024-08-07 10:10:00,58.04,58.15,57.82,57.96,205973.0,56.1135,56.2198,55.9008,56.0361,205973.0
2024-08-07 10:20:00,57.95,58.01,57.46,57.7,464980.0,56.0265,56.0845,55.5527,55.7848,464980.0
2024-08-07 10:30:00,57.68,57.99,57.46,57.76,196921.0,55.7654,56.0651,55.5527,55.8428,196921.0
2024-08-07 10:40:00,57.75,57.77,57.54,57.72,177994.0,55.8331,55.8524,55.6301,55.8041,177994.0
2024-08-07 10:50:00,57.71,58.16,57.7,57.92,274842.0,55.7944,56.2295,55.7848,55.9974,274842.0
2024-08-07 11:00:00,57.91,58.14,57.79,57.88,243189.0,55.9878,56.2101,55.8718,55.9588,243189.0
2024-08-07 11:10:00,57.86,58.15,57.84,57.99,250928.0,55.9394,56.2198,55.9201,56.0651,250928.0
2024-08-07 11:20:00,57.98,58.39,57.93,58.27,225819.0,56.0555,56.4518,56.0071,56.3358,225819.0
2024-08-07 11:30:00,58.26,58.29,58.16,58.21,214997.0,56.3262,56.3552,56.2295,56.2778,214997.0
2024-08-07 11:40:00,58.21,58.21,57.66,57.79,150291.0,56.2778,56.2778,55.7461,55.8718,150291.0
2024-08-07 11:50:00,57.78,57.91,57.67,57.77,116211.0,55.8621,55.9878,55.7557,55.8524,116211.0
2024-08-07 12:00:00,57.76,58.12,57.75,57.85,158942.0,55.8428,56.1908,55.8331,55.9298,158942.0
2024-08-07 12:10:00,57.85,57.94,57.76,57.92,141975.0,55.9298,56.0168,55.8428,55.9974,141975.0
2024-08-07 12:20:00,57.93,58.01,57.86,57.95,104838.0,56.0071,56.0845,55.9394,56.0265,104838.0
2024-08-07 12:30:00,57.94,58.06,57.72,57.79,89667.0,56.0168,56.1328,55.8041,55.8718,89667.0
2024-08-07 12:40:00,57.79,57.81,57.65,57.69,105057.0,55.8718,55.8911,55.7364,55.7751,105057.0
2024-08-07 12:50:00,57.71,57.81,57.67,57.72,140370.0,55.7944,55.8911,55.7557,55.8041,140370.0
2024-08-07 13:00:00,57.71,57.81,57.66,57.71,115931.0,55.7944,55.8911,55.7461,55.7944,115931.0
2024-08-07 13:10:00,57.72,57.76,57.36,57.41,186391.0,55.8041,55.8428,55.456,55.5044,186391.0
2024-08-07 13:20:00,57.42,57.68,57.42,57.6,128221.0,55.514,55.7654,55.514,55.6881,128221.0
2024-08-07 13:30:00,57.6,57.81,57.55,57.57,128141.0,55.6881,55.8911,55.6397,55.6591,128141.0
2024-08-07 13:40:00,57.55,57.56,57.43,57.52,128590.0,55.6397,55.6494,55.5237,55.6107,128590.0
2024-08-07 13:50:00,57.54,57.59,57.32,57.39,106338.0,55.6301,55.6784,55.4174,55.485,106338.0
2024-08-07 14:00:00,57.37,57.4,57.03,57.05,127641.0,55.4657,55.4947,55.137,55.1563,127641.0
2024-08-07 14:10:00,57.04,57.36,57.04,57.26,168257.0,55.1467,55.456,55.1467,55.3594,168257.0
2024-08-07 14:20:00,57.26,57.29,56.96,57.06,146468.0,55.3594,55.3884,55.0693,55.166,146468.0
2024-08-07 14:30:00,57.05,57.34,56.95,57.18,163159.0,55.1563,55.4367,55.0596,55.282,163159.0
2024-08-07 14:40:00,57.18,57.26,56.91,56.93,184268.0,55.282,55.3594,55.021,55.0403,184268.0
2024-08-07 14:50:00,56.93,56.93,56.73,56.73,291567.0,55.0403,55.0403,54.8469,54.8469,291567.0
2024-08-07 15:00:00,56.73,56.8,56.56,56.57,218283.0,54.8469,54.9146,54.6826,54.6923,218283.0
2024-08-07 15:10:00,56.56,56.57,56.3,56.44,256981.0,54.6826,54.6923,54.4312,54.5666,256981.0
2024-08-07 15:20:00,56.45,56.47,56.27,56.39,221038.0,54.5762,54.5956,54.4022,54.5182,221038.0
2024-08-07 15:30:00,56.39,56.51,56.34,56.5,295597.0,54.5182,54.6343,54.4699,54.6246,295597.0
2024-08-07 15:40:00,56.51,56.61,56.39,56.58,377185.0,54.6343,54.7309,54.5182,54.7019,377185.0
2024-08-07 15:50:00,56.58,56.61,56.34,56.48,1117069.0,54.7019,54.7309,54.4699,54.6052,1117069.0
2024-08-08 09:30:00,56.3,56.91,56.21,56.88,501694.0,54.4312,55.021,54.3442,54.992,501694.0
2024-08-08 09:40:00,56.89,57.69,56.88,57.61,283979.0,55.0016,55.7751,54.992,55.6977,283979.0
2024-08-08 09:50:00,57.61,57.93,57.55,57.76,313571.0,55.6977,56.0071,55.6397,55.8428,313571.0
2024-08-08 10:00:00,57.76,58.05,57.7,57.74,302756.0,55.8428,56.1231,55.7848,55.8234,302756.0
2024-08-08 10:10:00,57.73,57.76,57.51,57.53,141841.0,55.8138,55.8428,55.6011,55.6204,141841.0
2024-08-08 10:20:00,57.53,57.71,57.44,57.58,157316.0,55.6204,55.7944,55.5334,55.6687,157316.0
2024-08-08 10:30:00,57.58,57.72,57.49,57.55,141356.0,55.6687,55.8041,55.5817,55.6397,141356.0
2024-08-08 10:40:00,57.56,57.66,57.49,57.51,141144.0,55.6494,55.7461,55.5817,55.6011,141144.0
2024-08-08 10:50:00,57.51,57.85,57.48,57.71,284496.0,55.6011,55.9298,55.5721,55.7944,284496.0
2024-08-08 11:00:00,57.69,58.08,57.67,58.0,216697.0,55.7751,56.1521,55.7557,56.0748,216697.0
2024-08-08 11:10:00,58.01,58.02,57.75,57.89,233309.0,56.0845,56.0941,55.8331,55.9684,233309.0
2024-08-08 11:20:00,57.89,57.95,57.74,57.82,247209.0,55.9684,56.0265,55.8234,55.9008,247209.0
2024-08-08 11:30:00,57.81,57.92,57.73,57.79,125944.0,55.8911,55.9974,55.8138,55.8718,125944.0
2024-08-08 11:40:00,57.78,57.78,57.67,57.69,118609.0,55.8621,55.8621,55.7557,55.7751,118609.0
2024-08-08 11:50:00,57.7,57.78,57.61,57.63,120216.0,55.7848,55.8621,55.6977,55.7171,120216.0
2024-08-08 12:00:00,57.62,57.82,57.56,57.75,109717.0,55.7074,55.9008,55.6494,55.8331,109717.0
2024-08-08 12:10:00,57.75,57.83,57.63,57.7,56354.0,55.8331,55.9104,55.7171,55.7848,56354.0
2024-08-08 12:20:00,57.71,57.71,57.59,57.63,77898.0,55.7944,55.7944,55.6784,55.7171,77898.0
2024-08-08 12:30:00,57.62,57.63,57.35,57.37,72294.0,55.7074,55.7171,55.4464,55.4657,72294.0
2024-08-08 12:40:00,57.35,57.39,57.28,57.35,193975.0,55.4464,55.485,55.3787,55.4464,193975.0
2024-08-08 12:50:00,57.36,57.48,57.28,57.47,90894.0,55.456,55.5721,55.3787,55.5624,90894.0
2024-08-08 13:00:00,57.48,57.53,57.39,57.53,120162.0,55.5721,55.6204,55.485,55.6204,120162.0
2024-08-08 13:10:00,57.54,57.69,57.54,57.59,90336.0,55.6301,55.7751,55.6301,55.6784,90336.0
2024-08-08 13:20:00,57.59,57.61,57.48,57.51,81515.0,55.6784,55.6977,55.5721,55.6011,81515.0
2024-08-08 13:30:00,57.52,57.61,57.49,57.58,132520.0,55.6107,55.6977,55.5817,55.6687,132520.0
2024-08-08 13:40:00,57.59,57.62,57.52,57.56,72095.0,55.6784,55.7074,55.6107,55.6494,72095.0
2024-08-08 13:50:00,57.57,57.67,57.48,57.65,133539.0,55.6591,55.7557,55.5721,55.7364,133539.0
2024-08-08 14:00:00,57.66,57.69,57.52,57.57,230262.0,55.7461,55.7751,55.6107,55.6591,230262.0
2024-08-08 14:10:00,57.56,57.97,57.56,57.93,295687.0,55.6494,56.0458,55.6494,56.0071,295687.0
2024-08-08 14:20:00,57.93,57.99,57.83,57.88,233853.0,56.0071,56.0651,55.9104,55.9588,233853.0
2024-08-08 14:30:00,57.89,58.03,57.83,57.86,165884.0,55.9684,56.1038,55.9104,55.9394,165884.0
2024-08-08 14:40:00,57.86,57.93,57.78,57.89,84436.0,55.9394,56.0071,55.8621,55.9684,84436.0
2024-08-08 14:50:00,57.89,57.94,57.77,57.85,182147.0,55.9684,56.0168,55.8524,55.9298,182147.0
2024-08-08 15:00:00,57.85,57.95,57.82,57.88,146212.0,55.9298,56.0265,55.9008,55.9588,146212.0
2024-08-08 15:10:00,57.88,57.99,57.83,57.83,205930.0,55.9588,56.0651,55.9104,55.9104,205930.0
2024-08-08 15:20:00,57.84,57.87,57.78,57.83,149891.0,55.9201,55.9491,55.8621,55.9104,149891.0
2024-08-08 15:30:00,57.84,57.88,57.73,57.81,203851.0,55.9201,55.9588,55.8138,55.8911,203851.0
2024-08-08 15:40:00,57.81,57.9,57.79,57.82,325544.0,55.8911,55.9781,55.8718,55.9008,325544.0
2024-08-08 15:50:00,57.81,58.1,57.73,57.88,1034474.0,55.8911,56.1715,55.8138,55.9588,1034474.0
2024-08-09 09:30:00,57.8,57.85,57.02,57.08,293399.0,55.8814,55.9298,55.1273,55.1853,293399.0
2024-08-09 09:40:00,57.09,57.11,56.65,56.91,222751.0,55.195,55.2143,54.7696,55.021,222751.0
2024-08-09 09:50:00,56.89,57.18,56.69,57.06,182072.0,55.0016,55.282,54.8083,55.166,182072.0
2024-08-09 10:00:00,57.04,57.23,56.96,57.01,247542.0,55.1467,55.3304,55.0693,55.1177,247542.0
2024-08-09 10:10:00,57.02,57.25,56.97,57.09,167433.0,55.1273,55.3497,55.079,55.195,167433.0
2024-08-09 10:20:00,57.09,57.29,57.01,57.22,108811.0,55.195,55.3884,55.1177,55.3207,108811.0
2024-08-09 10:30:00,57.23,57.28,57.09,57.25,128921.0,55.3304,55.3787,55.195,55.3497,128921.0
2024-08-09 10:40:00,57.26,57.45,57.26,57.42,81578.0,55.3594,55.5431,55.3594,55.514,81578.0
2024-08-09 10:50:00,57.43,57.48,57.37,57.43,168551.0,55.5237,55.5721,55.4657,55.5237,168551.0
2024-08-09 11:00:00,57.44,57.58,57.41,57.44,102732.0,55.5334,55.6687,55.5044,55.5334,102732.0
2024-08-09 11:10:00,57.44,57.53,57.42,57.44,65986.0,55.5334,55.6204,55.514,55.5334,65986.0
2024-08-09 11:20:00,57.44,57.44,57.27,57.27,71605.0,55.5334,55.5334,55.369,55.369,71605.0
2024-08-09 11:30:00,57.27,57.32,57.03,57.08,96604.0,55.369,55.4174,55.137,55.1853,96604.0
2024-08-09 11:40:00,57.1,57.13,56.98,57.05,104655.0,55.2047,55.2337,55.0887,55.1563,104655.0
2024-08-09 11:50:00,57.05,57.16,56.94,57.02,74142.0,55.1563,55.2627,55.05,55.1273,74142.0
2024-08-09 12:00:00,57.02,57.02,56.93,56.95,56054.0,55.1273,55.1273,55.0403,55.0596,56054.0
2024-08-09 12:10:00,56.97,57.1,56.97,56.97,45059.0,55.079,55.2047,55.079,55.079,45059.0
2024-08-09 12:20:00,56.98,56.99,56.79,56.89,83581.0,55.0887,55.0983,54.905,55.0016,83581.0
2024-08-09 12:30:00,56.9,57.11,56.85,57.11,66724.0,55.0113,55.2143,54.963,55.2143,66724.0
2024-08-09 12:40:00,57.11,57.2,57.11,57.17,44282.0,55.2143,55.3013,55.2143,55.2723,44282.0
2024-08-09 12:50:00,57.18,57.19,57.12,57.14,63181.0,55.282,55.2917,55.224,55.2433,63181.0
2024-08-09 13:00:00,57.14,57.36,57.08,57.34,204600.0,55.2433,55.456,55.1853,55.4367,204600.0
2024-08-09 13:10:00,57.35,57.49,57.3,57.38,131922.0,55.4464,55.5817,55.398,55.4754,131922.0
2024-08-09 13:20:00,57.39,57.49,57.35,57.46,586428.0,55.485,55.5817,55.4464,55.5527,586428.0
2024-08-09 13:30:00,57.45,57.52,57.37,57.38,73695.0,55.5431,55.6107,55.4657,55.4754,73695.0
2024-08-09 13:40:00,57.37,57.42,57.3,57.34,54878.0,55.4657,55.514,55.398,55.4367,54878.0
2024-08-09 13:50:00,57.35,57.35,57.26,57.28,46210.0,55.4464,55.4464,55.3594,55.3787,46210.0
2024-08-09 14:00:00,57.28,57.28,57.11,57.16,62410.0,55.3787,55.3787,55.2143,55.2627,62410.0
2024-08-09 14:10:00,57.17,57.24,57.13,57.16,84108.0,55.2723,55.34,55.2337,55.2627,84108.0
2024-08-09 14:20:00,57.16,57.17,57.06,57.08,92593.0,55.2627,55.2723,55.166,55.1853,92593.0
2024-08-09 14:30:00,57.09,57.16,57.08,57.12,83029.0,55.195,55.2627,55.1853,55.224,83029.0
2024-08-09 14:40:00,57.12,57.22,57.11,57.15,75558.0,55.224,55.3207,55.2143,55.253,75558.0
2024-08-09 14:50:00,57.16,57.23,57.07,57.2,100548.0,55.2627,55.3304,55.1757,55.3013,100548.0
2024-08-09 15:00:00,57.2,57.21,57.11,57.17,87201.0,55.3013,55.311,55.2143,55.2723,87201.0
2024-08-09 15:10:00,57.17,57.31,57.17,57.25,73661.0,55.2723,55.4077,55.2723,55.3497,73661.0
2024-08-09 15:20:00,57.26,57.26,57.19,57.23,144467.0,55.3594,55.3594,55.2917,55.3304,144467.0
2024-08-09 15:30:00,57.23,57.27,57.13,57.18,124515.0,55.3304,55.369,55.2337,55.282,124515.0
2024-08-09 15:40:00,57.18,57.21,57.12,57.2,159963.0,55.282,55.311,55.224,55.3013,159963.0
2024-08-09 15:50:00,57.2,57.26,57.1,57.12,641465.0,55.3013,55.3594,55.2047,55.224,641465.0
2024-08-12 09:30:00,57.21,57.22,56.6,56.62,213651.0,55.311,55.3207,54.7213,54.7406,213651.0
2024-08-12 09:40:00,56.6,56.79,56.56,56.65,163465.0,54.7213,54.905,54.6826,54.7696,163465.0
2024-08-12 09:50:00,56.64,56.68,56.44,56.5,142061.0,54.7599,54.7986,54.5666,54.6246,142061.0
2024-08-12 10:00:00,56.51,56.63,56.48,56.62,144453.0,54.6343,54.7503,54.6052,54.7406,144453.0
2024-08-12 10:10:00,56.63,56.69,56.57,56.58,139864.0,54.7503,54.8083,54.6923,54.7019,139864.0
2024-08-12 10:20:00,56.59,56.7,56.56,56.6,106422.0,54.7116,54.8179,54.6826,54.7213,106422.0
2024-08-12 10:30:00,56.6,56.69,56.44,56.48,157022.0,54.7213,54.8083,54.5666,54.6052,157022.0
2024-08-12 10:40:00,56.47,56.53,56.43,56.46,156836.0,54.5956,54.6536,54.5569,54.5859,156836.0
2024-08-12 10:50:00,56.46,56.55,56.38,56.49,120013.0,54.5859,54.6729,54.5086,54.6149,120013.0
2024-08-12 11:00:00,56.49,56.51,56.21,56.26,195731.0,54.6149,54.6343,54.3442,54.3926,195731.0
2024-08-12 11:10:00,56.25,56.56,56.24,56.55,82788.0,54.3829,54.6826,54.3732,54.6729,82788.0
2024-08-12 11:20:00,56.54,56.58,56.41,56.48,140074.0,54.6633,54.7019,54.5376,54.6052,140074.0
2024-08-12 11:30:00,56.48,56.55,56.42,56.46,122484.0,54.6052,54.6729,54.5472,54.5859,122484.0
2024-08-12 11:40:00,56.45,56.46,56.19,56.22,106244.0,54.5762,54.5859,54.3249,54.3539,106244.0
2024-08-12 11:50:00,56.22,56.32,56.21,56.25,100819.0,54.3539,54.4506,54.3442,54.3829,100819.0
2024-08-12 12:00:00,56.25,56.31,56.17,56.18,134609.0,54.3829,54.4409,54.3055,54.3152,134609.0
2024-08-12 12:10:00,56.18,56.26,56.16,56.17,102098.0,54.3152,54.3926,54.2959,54.3055,102098.0
2024-08-12 12:20:00,56.18,56.29,56.14,56.19,85445.0,54.3152,54.4216,54.2765,54.3249,85445.0
2024-08-12 12:30:00,56.19,56.21,56.06,56.11,107029.0,54.3249,54.3442,54.1992,54.2475,107029.0
2024-08-12 12:40:00,56.1,56.13,55.99,56.08,201992.0,54.2379,54.2669,54.1315,54.2185,201992.0
2024-08-12 12:50:00,56.08,56.08,55.92,55.93,79822.0,54.2185,54.2185,54.0638,54.0735,79822.0
2024-08-12 13:00:00,55.93,55.93,55.78,55.78,99018.0,54.0735,54.0735,53.9285,53.9285,99018.0
2024-08-12 13:10:00,55.79,55.96,55.76,55.95,65741.0,53.9382,54.1025,53.9091,54.0928,65741.0
2024-08-12 13:20:00,55.95,55.97,55.83,55.93,66878.0,54.0928,54.1122,53.9768,54.0735,66878.0
2024-08-12 13:30:00,55.93,56.0,55.9,55.92,56519.0,54.0735,54.1412,54.0445,54.0638,56519.0
2024-08-12 13:40:00,55.93,56.03,55.88,55.89,48640.0,54.0735,54.1702,54.0252,54.0348,48640.0
2024-08-12 13:50:00,55.88,55.96,55.82,55.92,78647.0,54.0252,54.1025,53.9672,54.0638,78647.0
2024-08-12 14:00:00,55.92,55.94,55.85,55.9,54541.0,54.0638,54.0832,53.9962,54.0445,54541.0
2024-08-12 14:10:00,55.91,55.97,55.81,55.82,81034.0,54.0542,54.1122,53.9575,53.9672,81034.0
2024-08-12 14:20:00,55.84,55.86,55.74,55.76,116963.0,53.9865,54.0058,53.8898,53.9091,116963.0
2024-08-12 14:30:00,55.75,55.79,55.69,55.75,65373.0,53.8995,53.9382,53.8415,53.8995,65373.0
2024-08-12 14:40:00,55.74,55.83,55.69,55.71,144222.0,53.8898,53.9768,53.8415,53.8608,144222.0
2024-08-12 14:50:00,55.72,55.77,55.64,55.66,104289.0,53.8705,53.9188,53.7931,53.8125,104289.0
2024-08-12 15:00:00,55.66,55.71,55.6,55.63,146998.0,53.8125,53.8608,53.7545,53.7835,146998.0
2024-08-12 15:10:00,55.64,55.81,55.63,55.68,170831.0,53.7931,53.9575,53.7835,53.8318,170831.0
2024-08-12 15:20:00,55.67,55.89,55.62,55.86,162600.0,53.8221,54.0348,53.7738,54.0058,162600.0
2024-08-12 15:30:00,55.86,55.87,55.69,55.8,173459.0,54.0058,54.0155,53.8415,53.9478,173459.0
2024-08-12 15:40:00,55.8,55.94,55.78,55.92,114398.0,53.9478,54.0832,53.9285,54.0638,114398.0
2024-08-12 15:50:00,55.91,55.95,55.73,55.81,392512.0,54.0542,54.0928,53.8801,53.9575,392512.0
2024-08-13 09:30:00,55.9,56.24,55.82,56.05,287132.0,54.0445,54.3732,53.9672,54.1895,287132.0
2024-08-13 09:40:00,56.04,56.2,56.03,56.03,176461.0,54.1799,54.3345,54.1702,54.1702,176461.0
2024-08-13 09:50:00,56.04,56.15,55.94,56.05,154825.0,54.1799,54.2862,54.0832,54.1895,154825.0
2024-08-13 10:00:00,56.05,56.17,55.94,56.05,236830.0,54.1895,54.3055,54.0832,54.1895,236830.0
2024-08-13 10:10:00,56.05,56.12,55.97,55.99,241778.0,54.1895,54.2572,54.1122,54.1315,241778.0
2024-08-13 10:20:00,55.98,56.12,55.98,56.05,142864.0,54.1218,54.2572,54.1218,54.1895,142864.0
2024-08-13 10:30:00,56.05,56.43,56.01,56.42,136152.0,54.1895,54.5569,54.1508,54.5472,136152.0
2024-08-13 10:40:00,56.41,56.49,56.35,56.44,178318.0,54.5376,54.6149,54.4796,54.5666,178318.0
2024-08-13 10:50:00,56.44,56.44,56.32,56.35,154664.0,54.5666,54.5666,54.4506,54.4796,154664.0
2024-08-13 11:00:00,56.35,56.39,56.21,56.22,165781.0,54.4796,54.5182,54.3442,54.3539,165781.0
2024-08-13 11:10:00,56.21,56.27,56.01,56.07,161085.0,54.3442,54.4022,54.1508,54.2089,161085.0
2024-08-13 11:20:00,56.07,56.08,55.98,56.03,173687.0,54.2089,54.2185,54.1218,54.1702,173687.0
2024-08-13 11:30:00,56.02,56.26,56.0,56.13,108930.0,54.1605,54.3926,54.1412,54.2669,108930.0
2024-08-13 11:40:00,56.13,56.23,56.08,56.21,179568.0,54.2669,54.3635,54.2185,54.3442,179568.0
2024-08-13 11:50:00,56.22,56.22,56.08,56.1,95541.0,54.3539,54.3539,54.2185,54.2379,95541.0
2024-08-13 12:00:00,56.09,56.17,56.04,56.05,135451.0,54.2282,54.3055,54.1799,54.1895,135451.0
2024-08-13 12:10:00,56.05,56.08,56.0,56.06,79349.0,54.1895,54.2185,54.1412,54.1992,79349.0
2024-08-13 12:20:00,56.05,56.07,55.89,55.91,139066.0,54.1895,54.2089,54.0348,54.0542,139066.0
2024-08-13 12:30:00,55.92,55.92,55.78,55.89,173665.0,54.0638,54.0638,53.9285,54.0348,173665.0
2024-08-13 12:40:00,55.9,55.93,55.86,55.9,90630.0,54.0445,54.0735,54.0058,54.0445,90630.0
2024-08-13 12:50:00,55.91,56.03,55.84,55.85,63276.0,54.0542,54.1702,53.9865,53.9962,63276.0
2024-08-13 13:00:00,55.85,55.93,55.81,55.85,69387.0,53.9962,54.0735,53.9575,53.9962,69387.0
2024-08-13 13:10:00,55.84,55.98,55.84,55.97,68182.0,53.9865,54.1218,53.9865,54.1122,68182.0
2024-08-13 13:20:00,55.97,56.0,55.89,55.98,88909.0,54.1122,54.1412,54.0348,54.1218,88909.0
2024-08-13 13:30:00,55.99,56.0,55.9,55.97,61230.0,54.1315,54.1412,54.0445,54.1122,61230.0
2024-08-13 13:40:00,55.97,56.07,55.95,56.07,65668.0,54.1122,54.2089,54.0928,54.2089,65668.0
2024-08-13 13:50:00,56.08,56.12,55.99,56.0,86723.0,54.2185,54.2572,54.1315,54.1412,86723.0
2024-08-13 14:00:00,56.0,56.07,55.77,55.79,255311.0,54.1412,54.2089,53.9188,53.9382,255311.0
2024-08-13 14:10:00,55.79,55.83,55.74,55.78,107707.0,53.9382,53.9768,53.8898,53.9285,107707.0
2024-08-13 14:20:00,55.79,55.85,55.75,55.8,73458.0,53.9382,53.9962,53.8995,53.9478,73458.0
2024-08-13 14:30:00,55.8,55.88,55.79,55.87,68483.0,53.9478,54.0252,53.9382,54.0155,68483.0
2024-08-13 14:40:00,55.86,55.89,55.82,55.87,60090.0,54.0058,54.0348,53.9672,54.0155,60090.0
2024-08-13 14:50:00,55.88,55.9,55.79,55.82,75159.0,54.0252,54.0445,53.9382,53.9672,75159.0
2024-08-13 15:00:00,55.82,55.88,55.8,55.85,90503.0,53.9672,54.0252,53.9478,53.9962,90503.0
2024-08-13 15:10:00,55.86,55.92,55.81,55.88,78951.0,54.0058,54.0638,53.9575,54.0252,78951.0
2024-08-13 15:20:00,55.88,55.95,55.85,55.91,124734.0,54.0252,54.0928,53.9962,54.0542,124734.0
2024-08-13 15:30:00,55.91,55.96,55.85,55.86,152344.0,54.0542,54.1025,53.9962,54.0058,152344.0
2024-08-13 15:40:00,55.87,56.01,55.81,55.99,207123.0,54.0155,54.1508,53.9575,54.1315,207123.0
2024-08-13 15:50:00,55.99,56.0,55.8,55.82,599806.0,54.1315,54.1412,53.9478,53.9672,599806.0
2024-08-14 09:30:00,55.88,56.26,55.75,56.24,227584.0,54.0252,54.3926,53.8995,54.3732,227584.0
2024-08-14 09:40:00,56.26,56.33,56.08,56.33,119060.0,54.3926,54.4602,54.2185,54.4602,119060.0
2024-08-14 09:50:00,56.33,56.41,56.19,56.19,141252.0,54.4602,54.5376,54.3249,54.3249,141252.0
2024-08-14 10:00:00,56.21,56.4,56.11,56.39,75797.0,54.3442,54.5279,54.2475,54.5182,75797.0
2024-08-14 10:10:00,56.39,56.43,56.19,56.21,104121.0,54.5182,54.5569,54.3249,54.3442,104121.0
2024-08-14 10:20:00,56.21,56.36,56.17,56.34,77888.0,54.3442,54.4892,54.3055,54.4699,77888.0
2024-08-14 10:30:00,56.34,56.34,56.13,56.14,101556.0,54.4699,54.4699,54.2669,54.2765,101556.0
2024-08-14 10:40:00,56.14,56.24,56.1,56.14,68667.0,54.2765,54.3732,54.2379,54.2765,68667.0
2024-08-14 10:50:00,56.15,56.16,56.04,56.06,64688.0,54.2862,54.2959,54.1799,54.1992,64688.0
2024-08-14 11:00:00,56.05,56.18,56.04,56.09,78247.0,54.1895,54.3152,54.1799,54.2282,78247.0
2024-08-14 11:10:00,56.08,56.22,56.08,56.22,56214.0,54.2185,54.3539,54.2185,54.3539,56214.0
2024-08-14 11:20:00,56.22,56.25,56.12,56.22,164420.0,54.3539,54.3829,54.2572,54.3539,164420.0
2024-08-14 11:30:00,56.22,56.31,56.18,56.28,190179.0,54.3539,54.4409,54.3152,54.4119,190179.0
2024-08-14 11:40:00,56.29,56.3,56.04,56.05,70414.0,54.4216,54.4312,54.1799,54.1895,70414.0
2024-08-14 11:50:00,56.05,56.19,56.04,56.16,139910.0,54.1895,54.3249,54.1799,54.2959,139910.0
2024-08-14 12:00:00,56.15,56.21,56.13,56.2,60299.0,54.2862,54.3442,54.2669,54.3345,60299.0
2024-08-14 12:10:00,56.2,56.26,56.15,56.23,97484.0,54.3345,54.3926,54.2862,54.3635,97484.0
2024-08-14 12:20:00,56.24,56.24,56.03,56.04,51102.0,54.3732,54.3732,54.1702,54.1799,51102.0
2024-08-14 12:30:00,56.06,56.18,56.03,56.14,65899.0,54.1992,54.3152,54.1702,54.2765,65899.0
2024-08-14 12:40:00,56.15,56.16,56.09,56.12,50115.0,54.2862,54.2959,54.2282,54.2572,50115.0
2024-08-14 12:50:00,56.12,56.18,56.09,56.16,87300.0,54.2572,54.3152,54.2282,54.2959,87300.0
2024-08-14 13:00:00,56.16,56.16,56.02,56.03,49755.0,54.2959,54.2959,54.1605,54.1702,49755.0
2024-08-14 13:10:00,56.03,56.06,55.99,56.02,63291.0,54.1702,54.1992,54.1315,54.1605,63291.0
2024-08-14 13:20:00,56.01,56.11,55.96,56.11,79816.0,54.1508,54.2475,54.1025,54.2475,79816.0
2024-08-14 13:30:00,56.09,56.16,56.08,56.14,49486.0,54.2282,54.2959,54.2185,54.2765,49486.0
2024-08-14 13:40:00,56.14,56.16,56.1,56.15,27424.0,54.2765,54.2959,54.2379,54.2862,27424.0
2024-08-14 13:50:00,56.15,56.16,56.1,56.15,41498.0,54.2862,54.2959,54.2379,54.2862,41498.0
2024-08-14 14:00:00,56.15,56.15,56.04,56.09,44832.0,54.2862,54.2862,54.1799,54.2282,44832.0
2024-08-14 14:10:00,56.08,56.11,56.01,56.04,62425.0,54.2185,54.2475,54.1508,54.1799,62425.0
2024-08-14 14:20:00,56.03,56.15,56.0,56.13,57275.0,54.1702,54.2862,54.1412,54.2669,57275.0
2024-08-14 14:30:00,56.13,56.2,56.12,56.16,49699.0,54.2669,54.3345,54.2572,54.2959,49699.0
2024-08-14 14:40:00,56.16,56.19,56.11,56.14,176791.0,54.2959,54.3249,54.2475,54.2765,176791.0
2024-08-14 14:50:00,56.15,56.2,56.11,56.16,139970.0,54.2862,54.3345,54.2475,54.2959,139970.0
2024-08-14 15:00:00,56.16,56.18,56.11,56.15,48681.0,54.2959,54.3152,54.2475,54.2862,48681.0
2024-08-14 15:10:00,56.14,56.14,56.02,56.03,97762.0,54.2765,54.2765,54.1605,54.1702,97762.0
2024-08-14 15:20:00,56.04,56.05,55.94,55.98,92931.0,54.1799,54.1895,54.0832,54.1218,92931.0
2024-08-14 15:30:00,55.98,56.01,55.92,55.96,125285.0,54.1218,54.1508,54.0638,54.1025,125285.0
2024-08-14 15:40:00,55.97,56.07,55.97,56.05,84670.0,54.1122,54.2089,54.1122,54.1895,84670.0
2024-08-14 15:50:00,56.05,56.07,55.95,55.98,446479.0,54.1895,54.2089,54.0928,54.1218,446479.0
2024-08-15 09:30:00,56.39,56.71,56.3,56.63,374490.0,54.5182,54.8276,54.4312,54.7503,374490.0
2024-08-15 09:40:00,56.62,56.84,56.59,56.71,306738.0,54.7406,54.9533,54.7116,54.8276,306738.0
2024-08-15 09:50:00,56.72,56.82,56.56,56.6,284310.0,54.8373,54.934,54.6826,54.7213,284310.0
2024-08-15 10:00:00,56.6,56.6,56.41,56.47,123244.0,54.7213,54.7213,54.5376,54.5956,123244.0
2024-08-15 10:10:00,56.47,56.52,56.36,56.48,110689.0,54.5956,54.6439,54.4892,54.6052,110689.0
2024-08-15 10:20:00,56.47,56.48,56.29,56.35,176993.0,54.5956,54.6052,54.4216,54.4796,176993.0
2024-08-15 10:30:00,56.35,56.44,56.32,56.32,57575.0,54.4796,54.5666,54.4506,54.4506,57575.0
2024-08-15 10:40:00,56.32,56.43,56.29,56.35,212356.0,54.4506,54.5569,54.4216,54.4796,212356.0
2024-08-15 10:50:00,56.35,56.54,56.33,56.43,277222.0,54.4796,54.6633,54.4602,54.5569,277222.0
2024-08-15 11:00:00,56.44,56.89,56.43,56.8,287994.0,54.5666,55.0016,54.5569,54.9146,287994.0
2024-08-15 11:10:00,56.8,56.94,56.7,56.94,251401.0,54.9146,55.05,54.8179,55.05,251401.0
2024-08-15 11:20:00,56.94,56.96,56.73,56.73,88286.0,55.05,55.0693,54.8469,54.8469,88286.0
2024-08-15 11:30:00,56.74,56.77,56.69,56.71,139949.0,54.8566,54.8856,54.8083,54.8276,139949.0
2024-08-15 11:40:00,56.71,56.97,56.7,56.93,215611.0,54.8276,55.079,54.8179,55.0403,215611.0
2024-08-15 11:50:00,56.93,56.99,56.88,56.94,64283.0,55.0403,55.0983,54.992,55.05,64283.0
2024-08-15 12:00:00,56.93,57.1,56.93,57.08,108074.0,55.0403,55.2047,55.0403,55.1853,108074.0
2024-08-15 12:10:00,57.07,57.14,57.05,57.05,100329.0,55.1757,55.2433,55.1563,55.1563,100329.0
2024-08-15 12:20:00,57.05,57.16,57.03,57.15,60003.0,55.1563,55.2627,55.137,55.253,60003.0
2024-08-15 12:30:00,57.15,57.17,56.84,56.85,138464.0,55.253,55.2723,54.9533,54.963,138464.0
2024-08-15 12:40:00,56.84,56.94,56.75,56.75,599557.0,54.9533,55.05,54.8663,54.8663,599557.0
2024-08-15 12:50:00,56.74,56.79,56.73,56.75,449078.0,54.8566,54.905,54.8469,54.8663,449078.0
2024-08-15 13:00:00,56.75,56.97,56.74,56.88,244939.0,54.8663,55.079,54.8566,54.992,244939.0
2024-08-15 13:10:00,56.87,56.9,56.78,56.8,161669.0,54.9823,55.0113,54.8953,54.9146,161669.0
2024-08-15 13:20:00,56.8,56.8,56.74,56.74,93965.0,54.9146,54.9146,54.8566,54.8566,93965.0
2024-08-15 13:30:00,56.73,56.93,56.71,56.92,149721.0,54.8469,55.0403,54.8276,55.0306,149721.0
2024-08-15 13:40:00,56.91,57.15,56.91,57.15,127876.0,55.021,55.253,55.021,55.253,127876.0
2024-08-15 13:50:00,57.15,57.23,57.14,57.18,81512.0,55.253,55.3304,55.2433,55.282,81512.0
2024-08-15 14:00:00,57.19,57.26,57.16,57.23,67970.0,55.2917,55.3594,55.2627,55.3304,67970.0
2024-08-15 14:10:00,57.23,57.26,57.19,57.26,43515.0,55.3304,55.3594,55.2917,55.3594,43515.0
2024-08-15 14:20:00,57.25,57.25,56.98,57.16,205725.0,55.3497,55.3497,55.0887,55.2627,205725.0
2024-08-15 14:30:00,57.16,57.28,57.13,57.26,59966.0,55.2627,55.3787,55.2337,55.3594,59966.0
2024-08-15 14:40:00,57.25,57.35,57.23,57.35,61527.0,55.3497,55.4464,55.3304,55.4464,61527.0
2024-08-15 14:50:00,57.33,57.41,57.28,57.38,91249.0,55.427,55.5044,55.3787,55.4754,91249.0
2024-08-15 15:00:00,57.37,57.47,57.34,57.43,61896.0,55.4657,55.5624,55.4367,55.5237,61896.0
2024-08-15 15:10:00,57.43,57.44,57.31,57.36,130317.0,55.5237,55.5334,55.4077,55.456,130317.0
2024-08-15 15:20:00,57.37,57.37,57.27,57.3,161876.0,55.4657,55.4657,55.369,55.398,161876.0
2024-08-15 15:30:00,57.3,57.35,57.17,57.22,260265.0,55.398,55.4464,55.2723,55.3207,260265.0
2024-08-15 15:40:00,57.22,57.29,57.15,57.28,240557.0,55.3207,55.3884,55.253,55.3787,240557.0
2024-08-15 15:50:00,57.27,57.57,57.25,57.57,711043.0,55.369,55.6591,55.3497,55.6591,711043.0
2024-08-16 09:30:00,57.36,57.71,57.3,57.5,332772.0,55.456,55.7944,55.398,55.5914,332772.0
2024-08-16 09:40:00,57.51,57.67,57.45,57.52,112104.0,55.6011,55.7557,55.5431,55.6107,112104.0
2024-08-16 09:50:00,57.54,57.8,57.47,57.78,144139.0,55.6301,55.8814,55.5624,55.8621,144139.0
2024-08-16 10:00:00,57.77,57.85,57.65,57.74,127292.0,55.8524,55.9298,55.7364,55.8234,127292.0
2024-08-16 10:10:00,57.74,57.78,57.67,57.77,95153.0,55.8234,55.8621,55.7557,55.8524,95153.0
2024-08-16 10:20:00,57.77,58.04,57.74,57.93,136181.0,55.8524,56.1135,55.8234,56.0071,136181.0
2024-08-16 10:30:00,57.93,58.18,57.82,58.17,120299.0,56.0071,56.2488,55.9008,56.2392,120299.0
2024-08-16 10:40:00,58.17,58.3,57.88,57.92,245904.0,56.2392,56.3648,55.9588,55.9974,245904.0
2024-08-16 10:50:00,57.92,58.01,57.89,57.97,100477.0,55.9974,56.0845,55.9684,56.0458,100477.0
2024-08-16 11:00:00,57.97,58.2,57.96,58.12,88317.0,56.0458,56.2682,56.0361,56.1908,88317.0
2024-08-16 11:10:00,58.12,58.16,57.99,57.99,92109.0,56.1908,56.2295,56.0651,56.0651,92109.0
2024-08-16 11:20:00,57.98,58.0,57.81,57.83,68853.0,56.0555,56.0748,55.8911,55.9104,68853.0
2024-08-16 11:30:00,57.83,57.93,57.78,57.93,153556.0,55.9104,56.0071,55.8621,56.0071,153556.0
2024-08-16 11:40:00,57.92,58.08,57.9,58.03,59663.0,55.9974,56.1521,55.9781,56.1038,59663.0
2024-08-16 11:50:00,58.03,58.07,57.94,58.0,51718.0,56.1038,56.1425,56.0168,56.0748,51718.0
2024-08-16 12:00:00,57.99,58.01,57.9,57.92,42146.0,56.0651,56.0845,55.9781,55.9974,42146.0
2024-08-16 12:10:00,57.92,58.1,57.91,58.1,72436.0,55.9974,56.1715,55.9878,56.1715,72436.0
2024-08-16 12:20:00,58.1,58.13,58.01,58.09,97417.0,56.1715,56.2005,56.0845,56.1618,97417.0
2024-08-16 12:30:00,58.08,58.13,58.06,58.1,57957.0,56.1521,56.2005,56.1328,56.1715,57957.0
2024-08-16 12:40:00,58.1,58.22,58.09,58.2,72558.0,56.1715,56.2875,56.1618,56.2682,72558.0
2024-08-16 12:50:00,58.2,58.27,58.16,58.24,140747.0,56.2682,56.3358,56.2295,56.3068,140747.0
2024-08-16 13:00:00,58.24,58.27,58.19,58.2,59694.0,56.3068,56.3358,56.2585,56.2682,59694.0
2024-08-16 13:10:00,58.2,58.28,58.14,58.25,94127.0,56.2682,56.3455,56.2101,56.3165,94127.0
2024-08-16 13:20:00,58.25,58.26,58.17,58.18,95594.0,56.3165,56.3262,56.2392,56.2488,95594.0
2024-08-16 13:30:00,58.18,58.21,58.14,58.19,41939.0,56.2488,56.2778,56.2101,56.2585,41939.0
2024-08-16 13:40:00,58.17,58.27,58.17,58.19,196889.0,56.2392,56.3358,56.2392,56.2585,196889.0
2024-08-16 13:50:00,58.2,58.22,58.13,58.17,66766.0,56.2682,56.2875,56.2005,56.2392,66766.0
2024-08-16 14:00:00,58.16,58.22,58.13,58.22,53750.0,56.2295,56.2875,56.2005,56.2875,53750.0
2024-08-16 14:10:00,58.22,58.22,58.17,58.21,56950.0,56.2875,56.2875,56.2392,56.2778,56950.0
2024-08-16 14:20:00,58.21,58.31,58.19,58.3,93282.0,56.2778,56.3745,56.2585,56.3648,93282.0
2024-08-16 14:30:00,58.3,58.39,58.26,58.38,51860.0,56.3648,56.4518,56.3262,56.4422,51860.0
2024-08-16 14:40:00,58.37,58.45,58.36,58.38,74008.0,56.4325,56.5099,56.4228,56.4422,74008.0
2024-08-16 14:50:00,58.39,58.49,58.38,58.46,105898.0,56.4518,56.5485,56.4422,56.5195,105898.0
2024-08-16 15:00:00,58.46,58.51,58.38,58.38,141608.0,56.5195,56.5679,56.4422,56.4422,141608.0
2024-08-16 15:10:00,58.37,58.41,58.33,58.38,79982.0,56.4325,56.4712,56.3938,56.4422,79982.0
2024-08-16 15:20:00,58.38,58.41,58.3,58.34,68159.0,56.4422,56.4712,56.3648,56.4035,68159.0
2024-08-16 15:30:00,58.34,58.42,58.31,58.39,94307.0,56.4035,56.4809,56.3745,56.4518,94307.0
2024-08-16 15:40:00,58.4,58.52,58.37,58.52,125929.0,56.4615,56.5775,56.4325,56.5775,125929.0
2024-08-16 15:50:00,58.5,58.54,58.32,58.35,525804.0,56.5582,56.5969,56.3842,56.4132,525804.0
2024-08-19 09:30:00,58.41,58.81,58.38,58.74,218456.0,56.4712,56.8579,56.4422,56.7902,218456.0
2024-08-19 09:40:00,58.73,58.82,58.63,58.69,110955.0,56.7806,56.8676,56.6839,56.7419,110955.0
2024-08-19 09:50:00,58.7,58.81,58.55,58.73,102640.0,56.7516,56.8579,56.6065,56.7806,102640.0
2024-08-19 10:00:00,58.75,58.93,58.73,58.89,125874.0,56.7999,56.9739,56.7806,56.9353,125874.0
2024-08-19 10:10:00,58.9,59.0,58.78,58.88,104355.0,56.9449,57.0416,56.8289,56.9256,104355.0
2024-08-19 10:20:00,58.88,58.98,58.87,58.94,83003.0,56.9256,57.0223,56.9159,56.9836,83003.0
2024-08-19 10:30:00,58.93,59.02,58.89,58.99,149521.0,56.9739,57.0609,56.9353,57.0319,149521.0
2024-08-19 10:40:00,58.99,59.14,58.98,59.05,127578.0,57.0319,57.177,57.0223,57.0899,127578.0
2024-08-19 10:50:00,59.04,59.14,58.98,59.07,85200.0,57.0803,57.177,57.0223,57.1093,85200.0
2024-08-19 11:00:00,59.07,59.1,58.96,59.05,70459.0,57.1093,57.1383,57.0029,57.0899,70459.0
2024-08-19 11:10:00,59.05,59.13,59.02,59.06,56000.0,57.0899,57.1673,57.0609,57.0996,56000.0
2024-08-19 11:20:00,59.05,59.07,58.94,58.95,48651.0,57.0899,57.1093,56.9836,56.9933,48651.0
2024-08-19 11:30:00,58.95,58.98,58.84,58.97,96400.0,56.9933,57.0223,56.8869,57.0126,96400.0
2024-08-19 11:40:00,58.96,59.01,58.8,58.82,60956.0,57.0029,57.0513,56.8482,56.8676,60956.0
2024-08-19 11:50:00,58.83,58.86,58.78,58.84,58121.0,56.8772,56.9062,56.8289,56.8869,58121.0
2024-08-19 12:00:00,58.84,58.91,58.78,58.88,86839.0,56.8869,56.9546,56.8289,56.9256,86839.0
2024-08-19 12:10:00,58.88,58.91,58.76,58.78,44913.0,56.9256,56.9546,56.8096,56.8289,44913.0
2024-08-19 12:20:00,58.77,58.91,58.73,58.91,58990.0,56.8192,56.9546,56.7806,56.9546,58990.0
2024-08-19 12:30:00,58.9,58.92,58.83,58.85,62269.0,56.9449,56.9643,56.8772,56.8966,62269.0
2024-08-19 12:40:00,58.85,58.91,58.79,58.86,76907.0,56.8966,56.9546,56.8386,56.9062,76907.0
2024-08-19 12:50:00,58.86,58.87,58.77,58.82,58995.0,56.9062,56.9159,56.8192,56.8676,58995.0
2024-08-19 13:00:00,58.83,58.91,58.77,58.88,37229.0,56.8772,56.9546,56.8192,56.9256,37229.0
2024-08-19 13:10:00,58.86,58.91,58.76,58.84,67369.0,56.9062,56.9546,56.8096,56.8869,67369.0
2024-08-19 13:20:00,58.85,58.86,58.72,58.72,43856.0,56.8966,56.9062,56.7709,56.7709,43856.0
2024-08-19 13:30:00,58.72,58.8,58.68,58.76,72896.0,56.7709,56.8482,56.7322,56.8096,72896.0
2024-08-19 13:40:00,58.76,58.79,58.7,58.75,48464.0,56.8096,56.8386,56.7516,56.7999,48464.0
2024-08-19 13:50:00,58.74,58.79,58.71,58.76,32543.0,56.7902,56.8386,56.7612,56.8096,32543.0
2024-08-19 14:00:00,58.77,58.82,58.66,58.69,61733.0,56.8192,56.8676,56.7129,56.7419,61733.0
2024-08-19 14:10:00,58.69,58.75,58.66,58.72,59393.0,56.7419,56.7999,56.7129,56.7709,59393.0
2024-08-19 14:20:00,58.71,58.73,58.65,58.7,47055.0,56.7612,56.7806,56.7032,56.7516,47055.0
2024-08-19 14:30:00,58.71,58.8,58.7,58.78,102602.0,56.7612,56.8482,56.7516,56.8289,102602.0
2024-08-19 14:40:00,58.78,58.82,58.77,58.79,36145.0,56.8289,56.8676,56.8192,56.8386,36145.0
2024-08-19 14:50:00,58.79,58.82,58.77,58.78,65974.0,56.8386,56.8676,56.8192,56.8289,65974.0
2024-08-19 15:00:00,58.77,58.86,58.72,58.81,102458.0,56.8192,56.9062,56.7709,56.8579,102458.0
2024-08-19 15:10:00,58.81,58.84,58.76,58.8,91534.0,56.8579,56.8869,56.8096,56.8482,91534.0
2024-08-19 15:20:00,58.8,58.91,58.77,58.84,116612.0,56.8482,56.9546,56.8192,56.8869,116612.0
2024-08-19 15:30:00,58.84,58.84,58.73,58.73,170593.0,56.8869,56.8869,56.7806,56.7806,170593.0
2024-08-19 15:40:00,58.73,58.89,58.71,58.8,188641.0,56.7806,56.9353,56.7612,56.8482,188641.0
2024-08-19 15:50:00,58.79,58.92,58.66,58.81,828870.0,56.8386,56.9643,56.7129,56.8579,828870.0
2024-08-20 09:30:00,58.7,58.72,58.51,58.68,241265.0,56.7516,56.7709,56.5679,56.7322,241265.0
2024-08-20 09:40:00,58.68,58.82,58.58,58.8,96803.0,56.7322,56.8676,56.6355,56.8482,96803.0
2024-08-20 09:50:00,58.8,59.0,58.73,58.88,223345.0,56.8482,57.0416,56.7806,56.9256,223345.0
2024-08-20 10:00:00,58.88,58.98,58.79,58.83,62479.0,56.9256,57.0223,56.8386,56.8772,62479.0
2024-08-20 10:10:00,58.84,58.91,58.78,58.86,53296.0,56.8869,56.9546,56.8289,56.9062,53296.0
2024-08-20 10:20:00,58.85,59.21,58.85,59.18,105182.0,56.8966,57.2446,56.8966,57.2156,105182.0
2024-08-20 10:30:00,59.17,59.21,59.06,59.07,82171.0,57.206,57.2446,57.0996,57.1093,82171.0
2024-08-20 10:40:00,59.08,59.25,59.04,59.04,78038.0,57.1189,57.2833,57.0803,57.0803,78038.0
2024-08-20 10:50:00,59.02,59.06,58.95,58.99,46988.0,57.0609,57.0996,56.9933,57.0319,46988.0
2024-08-20 11:00:00,58.99,59.03,58.94,59.01,27437.0,57.0319,57.0706,56.9836,57.0513,27437.0
2024-08-20 11:10:00,59.03,59.05,58.83,58.86,69385.0,57.0706,57.0899,56.8772,56.9062,69385.0
2024-08-20 11:20:00,58.85,58.89,58.77,58.84,56029.0,56.8966,56.9353,56.8192,56.8869,56029.0
2024-08-20 11:30:00,58.84,58.86,58.66,58.76,56657.0,56.8869,56.9062,56.7129,56.8096,56657.0
2024-08-20 11:40:00,58.76,58.91,58.75,58.9,39304.0,56.8096,56.9546,56.7999,56.9449,39304.0
2024-08-20 11:50:00,58.9,58.92,58.84,58.91,34067.0,56.9449,56.9643,56.8869,56.9546,34067.0
2024-08-20 12:00:00,58.91,58.95,58.87,58.94,51892.0,56.9546,56.9933,56.9159,56.9836,51892.0
2024-08-20 12:10:00,58.93,58.94,58.87,58.88,37929.0,56.9739,56.9836,56.9159,56.9256,37929.0
2024-08-20 12:20:00,58.88,58.96,58.85,58.94,33585.0,56.9256,57.0029,56.8966,56.9836,33585.0
2024-08-20 12:30:00,58.93,59.03,58.91,59.01,54624.0,56.9739,57.0706,56.9546,57.0513,54624.0
2024-08-20 12:40:00,59.02,59.13,58.99,59.05,101809.0,57.0609,57.1673,57.0319,57.0899,101809.0
2024-08-20 12:50:00,59.05,59.14,59.03,59.04,33678.0,57.0899,57.177,57.0706,57.0803,33678.0
2024-08-20 13:00:00,59.04,59.04,58.92,59.01,59418.0,57.0803,57.0803,56.9643,57.0513,59418.0
2024-08-20 13:10:00,59.02,59.02,58.95,59.0,49060.0,57.0609,57.0609,56.9933,57.0416,49060.0
2024-08-20 13:20:00,59.0,59.0,58.9,58.92,38991.0,57.0416,57.0416,56.9449,56.9643,38991.0
2024-08-20 13:30:00,58.92,58.92,58.85,58.9,39563.0,56.9643,56.9643,56.8966,56.9449,39563.0
2024-08-20 13:40:00,58.89,58.94,58.84,58.91,29782.0,56.9353,56.9836,56.8869,56.9546,29782.0
2024-08-20 13:50:00,58.91,59.01,58.91,59.0,41838.0,56.9546,57.0513,56.9546,57.0416,41838.0
2024-08-20 14:00:00,59.0,59.03,58.96,58.98,48440.0,57.0416,57.0706,57.0029,57.0223,48440.0
2024-08-20 14:10:00,58.98,59.07,58.98,59.05,49451.0,57.0223,57.1093,57.0223,57.0899,49451.0
2024-08-20 14:20:00,59.06,59.17,59.06,59.16,56828.0,57.0996,57.206,57.0996,57.1963,56828.0
2024-08-20 14:30:00,59.16,59.18,59.11,59.15,50083.0,57.1963,57.2156,57.1479,57.1866,50083.0
2024-08-20 14:40:00,59.15,59.16,59.09,59.15,58890.0,57.1866,57.1963,57.1286,57.1866,58890.0
2024-08-20 14:50:00,59.15,59.15,59.05,59.05,49497.0,57.1866,57.1866,57.0899,57.0899,49497.0
2024-08-20 15:00:00,59.05,59.06,58.98,59.0,77469.0,57.0899,57.0996,57.0223,57.0416,77469.0
2024-08-20 15:10:00,59.0,59.04,58.96,59.0,57459.0,57.0416,57.0803,57.0029,57.0416,57459.0
2024-08-20 15:20:00,59.0,59.11,59.0,59.08,59808.0,57.0416,57.1479,57.0416,57.1189,59808.0
2024-08-20 15:30:00,59.07,59.11,58.96,58.97,77827.0,57.1093,57.1479,57.0029,57.0126,77827.0
2024-08-20 15:40:00,58.98,59.01,58.93,59.01,77468.0,57.0223,57.0513,56.9739,57.0513,77468.0
2024-08-20 15:50:00,59.01,59.05,58.88,58.9,301410.0,57.0513,57.0899,56.9256,56.9449,301410.0
2024-08-21 09:30:00,58.99,59.24,58.89,59.05,191373.0,57.0319,57.2736,56.9353,57.0899,191373.0
2024-08-21 09:40:00,59.08,59.08,58.85,58.87,69042.0,57.1189,57.1189,56.8966,56.9159,69042.0
2024-08-21 09:50:00,58.87,58.99,58.8,58.87,105137.0,56.9159,57.0319,56.8482,56.9159,105137.0
2024-08-21 10:00:00,58.85,58.86,58.64,58.77,74779.0,56.8966,56.9062,56.6936,56.8192,74779.0
2024-08-21 10:10:00,58.77,58.78,58.63,58.74,58515.0,56.8192,56.8289,56.6839,56.7902,58515.0
2024-08-21 10:20:00,58.73,58.79,58.72,58.75,26526.0,56.7806,56.8386,56.7709,56.7999,26526.0
2024-08-21 10:30:00,58.75,58.79,58.66,58.72,34315.0,56.7999,56.8386,56.7129,56.7709,34315.0
2024-08-21 10:40:00,58.73,58.75,58.42,58.47,96436.0,56.7806,56.7999,56.4809,56.5292,96436.0
2024-08-21 10:50:00,58.46,58.47,58.26,58.36,78381.0,56.5195,56.5292,56.3262,56.4228,78381.0
2024-08-21 11:00:00,58.36,58.36,58.2,58.28,73357.0,56.4228,56.4228,56.2682,56.3455,73357.0
2024-08-21 11:10:00,58.28,58.48,58.26,58.48,84050.0,56.3455,56.5389,56.3262,56.5389,84050.0
2024-08-21 11:20:00,58.47,58.47,58.33,58.39,68222.0,56.5292,56.5292,56.3938,56.4518,68222.0
2024-08-21 11:30:00,58.4,58.53,58.39,58.44,38489.0,56.4615,56.5872,56.4518,56.5002,38489.0
2024-08-21 11:40:00,58.43,58.57,58.36,58.36,44595.0,56.4905,56.6259,56.4228,56.4228,44595.0
2024-08-21 11:50:00,58.37,58.42,58.24,58.26,34653.0,56.4325,56.4809,56.3068,56.3262,34653.0
2024-08-21 12:00:00,58.26,58.32,58.24,58.28,33185.0,56.3262,56.3842,56.3068,56.3455,33185.0
2024-08-21 12:10:00,58.28,58.3,58.24,58.24,44142.0,56.3455,56.3648,56.3068,56.3068,44142.0
2024-08-21 12:20:00,58.24,58.38,58.24,58.34,62524.0,56.3068,56.4422,56.3068,56.4035,62524.0
2024-08-21 12:30:00,58.34,58.47,58.33,58.46,40039.0,56.4035,56.5292,56.3938,56.5195,40039.0
2024-08-21 12:40:00,58.46,58.5,58.42,58.45,36264.0,56.5195,56.5582,56.4809,56.5099,36264.0
2024-08-21 12:50:00,58.45,58.47,58.39,58.4,37273.0,56.5099,56.5292,56.4518,56.4615,37273.0
2024-08-21 13:00:00,58.39,58.41,58.29,58.29,25947.0,56.4518,56.4712,56.3552,56.3552,25947.0
2024-08-21 13:10:00,58.28,58.34,58.23,58.3,40372.0,56.3455,56.4035,56.2972,56.3648,40372.0
2024-08-21 13:20:00,58.29,58.38,58.27,58.31,39510.0,56.3552,56.4422,56.3358,56.3745,39510.0
2024-08-21 13:30:00,58.3,58.33,58.24,58.27,69999.0,56.3648,56.3938,56.3068,56.3358,69999.0
2024-08-21 13:40:00,58.27,58.27,58.16,58.17,55352.0,56.3358,56.3358,56.2295,56.2392,55352.0
2024-08-21 13:50:00,58.17,58.19,58.09,58.11,59282.0,56.2392,56.2585,56.1618,56.1811,59282.0
2024-08-21 14:00:00,58.11,58.19,58.08,58.19,56880.0,56.1811,56.2585,56.1521,56.2585,56880.0
2024-08-21 14:10:00,58.2,58.25,58.17,58.25,34668.0,56.2682,56.3165,56.2392,56.3165,34668.0
2024-08-21 14:20:00,58.25,58.34,58.18,58.32,61329.0,56.3165,56.4035,56.2488,56.3842,61329.0
2024-08-21 14:30:00,58.32,58.35,58.25,58.29,67065.0,56.3842,56.4132,56.3165,56.3552,67065.0
2024-08-21 14:40:00,58.3,58.36,58.29,58.34,42525.0,56.3648,56.4228,56.3552,56.4035,42525.0
2024-08-21 14:50:00,58.34,58.4,58.33,58.37,38997.0,56.4035,56.4615,56.3938,56.4325,38997.0
2024-08-21 15:00:00,58.38,58.44,58.32,58.34,57221.0,56.4422,56.5002,56.3842,56.4035,57221.0
2024-08-21 15:10:00,58.35,58.4,58.32,58.39,71960.0,56.4132,56.4615,56.3842,56.4518,71960.0
2024-08-21 15:20:00,58.39,58.43,58.35,58.4,50582.0,56.4518,56.4905,56.4132,56.4615,50582.0
2024-08-21 15:30:00,58.39,58.43,58.32,58.42,89985.0,56.4518,56.4905,56.3842,56.4809,89985.0
2024-08-21 15:40:00,58.42,58.42,58.22,58.24,157725.0,56.4809,56.4809,56.2875,56.3068,157725.0
2024-08-21 15:50:00,58.24,58.35,58.17,58.31,325431.0,56.3068,56.4132,56.2392,56.3745,325431.0
2024-08-22 09:30:00,58.46,58.46,58.05,58.19,232073.0,56.5195,56.5195,56.1231,56.2585,232073.0
2024-08-22 09:40:00,58.21,58.33,57.96,58.0,109014.0,56.2778,56.3938,56.0361,56.0748,109014.0
2024-08-22 09:50:00,58.0,58.08,57.88,57.93,203907.0,56.0748,56.1521,55.9588,56.0071,203907.0
2024-08-22 10:00:00,57.93,57.97,57.75,57.78,174033.0,56.0071,56.0458,55.8331,55.8621,174033.0
2024-08-22 10:10:00,57.77,57.86,57.68,57.82,133985.0,55.8524,55.9394,55.7654,55.9008,133985.0
2024-08-22 10:20:00,57.81,58.03,57.8,57.91,117262.0,55.8911,56.1038,55.8814,55.9878,117262.0
2024-08-22 10:30:00,57.91,57.96,57.83,57.89,127660.0,55.9878,56.0361,55.9104,55.9684,127660.0
2024-08-22 10:40:00,57.91,57.97,57.8,57.86,71000.0,55.9878,56.0458,55.8814,55.9394,71000.0
2024-08-22 10:50:00,57.86,57.96,57.81,57.91,60823.0,55.9394,56.0361,55.8911,55.9878,60823.0
2024-08-22 11:00:00,57.91,57.93,57.8,57.86,110803.0,55.9878,56.0071,55.8814,55.9394,110803.0
2024-08-22 11:10:00,57.86,57.86,57.67,57.68,70563.0,55.9394,55.9394,55.7557,55.7654,70563.0
2024-08-22 11:20:00,57.69,57.7,57.36,57.37,177105.0,55.7751,55.7848,55.456,55.4657,177105.0
2024-08-22 11:30:00,57.37,57.57,57.32,57.55,215001.0,55.4657,55.6591,55.4174,55.6397,215001.0
2024-08-22 11:40:00,57.56,57.7,57.5,57.57,70329.0,55.6494,55.7848,55.5914,55.6591,70329.0
2024-08-22 11:50:00,57.58,57.65,57.55,57.56,52073.0,55.6687,55.7364,55.6397,55.6494,52073.0
2024-08-22 12:00:00,57.55,57.56,57.34,57.36,95401.0,55.6397,55.6494,55.4367,55.456,95401.0
2024-08-22 12:10:00,57.37,57.44,57.33,57.36,80048.0,55.4657,55.5334,55.427,55.456,80048.0
2024-08-22 12:20:00,57.36,57.44,57.34,57.42,90123.0,55.456,55.5334,55.4367,55.514,90123.0
2024-08-22 12:30:00,57.43,57.52,57.42,57.52,100603.0,55.5237,55.6107,55.514,55.6107,100603.0
2024-08-22 12:40:00,57.51,57.56,57.5,57.52,80491.0,55.6011,55.6494,55.5914,55.6107,80491.0
2024-08-22 12:50:00,57.52,57.56,57.33,57.34,165759.0,55.6107,55.6494,55.427,55.4367,165759.0
2024-08-22 13:00:00,57.34,57.4,57.28,57.29,111336.0,55.4367,55.4947,55.3787,55.3884,111336.0
2024-08-22 13:10:00,57.29,57.31,57.22,57.3,161137.0,55.3884,55.4077,55.3207,55.398,161137.0
2024-08-22 13:20:00,57.3,57.37,57.23,57.23,89265.0,55.398,55.4657,55.3304,55.3304,89265.0
2024-08-22 13:30:00,57.23,57.29,57.16,57.26,138408.0,55.3304,55.3884,55.2627,55.3594,138408.0
2024-08-22 13:40:00,57.26,57.48,57.25,57.39,119329.0,55.3594,55.5721,55.3497,55.485,119329.0
2024-08-22 13:50:00,57.4,57.47,57.28,57.29,200679.0,55.4947,55.5624,55.3787,55.3884,200679.0
2024-08-22 14:00:00,57.29,57.39,57.28,57.37,64122.0,55.3884,55.485,55.3787,55.4657,64122.0
2024-08-22 14:10:00,57.37,57.44,57.34,57.42,89472.0,55.4657,55.5334,55.4367,55.514,89472.0
2024-08-22 14:20:00,57.42,57.43,57.37,57.41,72567.0,55.514,55.5237,55.4657,55.5044,72567.0
2024-08-22 14:30:00,57.41,57.46,57.37,57.38,102777.0,55.5044,55.5527,55.4657,55.4754,102777.0
2024-08-22 14:40:00,57.38,57.42,57.37,57.4,63084.0,55.4754,55.514,55.4657,55.4947,63084.0
2024-08-22 14:50:00,57.39,57.43,57.34,57.38,108921.0,55.485,55.5237,55.4367,55.4754,108921.0
2024-08-22 15:00:00,57.39,57.58,57.39,57.55,88470.0,55.485,55.6687,55.485,55.6397,88470.0
2024-08-22 15:10:00,57.55,57.69,57.55,57.64,79830.0,55.6397,55.7751,55.6397,55.7267,79830.0
2024-08-22 15:20:00,57.65,57.81,57.54,57.81,159456.0,55.7364,55.8911,55.6301,55.8911,159456.0
2024-08-22 15:30:00,57.8,57.85,57.64,57.64,94382.0,55.8814,55.9298,55.7267,55.7267,94382.0
2024-08-22 15:40:00,57.64,57.74,57.62,57.65,180674.0,55.7267,55.8234,55.7074,55.7364,180674.0
2024-08-22 15:50:00,57.65,57.84,57.64,57.75,741675.0,55.7364,55.9201,55.7267,55.8331,741675.0
2024-08-23 09:30:00,58.06,58.16,57.81,58.01,101358.0,56.1328,56.2295,55.8911,56.0845,101358.0
2024-08-23 09:40:00,57.98,58.04,57.81,57.84,75002.0,56.0555,56.1135,55.8911,55.9201,75002.0
2024-08-23 09:50:00,57.84,58.02,57.76,58.02,70105.0,55.9201,56.0941,55.8428,56.0941,70105.0
2024-08-23 10:00:00,58.02,58.2,58.01,58.09,124520.0,56.0941,56.2682,56.0845,56.1618,124520.0
2024-08-23 10:10:00,58.09,58.4,58.09,58.33,157985.0,56.1618,56.4615,56.1618,56.3938,157985.0
2024-08-23 10:20:00,58.32,58.67,58.32,58.61,127833.0,56.3842,56.7226,56.3842,56.6645,127833.0
2024-08-23 10:30:00,58.61,58.66,58.45,58.58,154234.0,56.6645,56.7129,56.5099,56.6355,154234.0
2024-08-23 10:40:00,58.59,58.66,58.53,58.57,106336.0,56.6452,56.7129,56.5872,56.6259,106336.0
2024-08-23 10:50:00,58.58,58.68,58.49,58.57,320132.0,56.6355,56.7322,56.5485,56.6259,320132.0
2024-08-23 11:00:00,58.55,58.63,58.48,58.52,82419.0,56.6065,56.6839,56.5389,56.5775,82419.0
2024-08-23 11:10:00,58.53,58.57,58.45,58.54,171510.0,56.5872,56.6259,56.5099,56.5969,171510.0
2024-08-23 11:20:00,58.53,58.68,58.39,58.55,371479.0,56.5872,56.7322,56.4518,56.6065,371479.0
2024-08-23 11:30:00,58.55,58.61,58.53,58.57,207744.0,56.6065,56.6645,56.5872,56.6259,207744.0
2024-08-23 11:40:00,58.57,58.73,58.51,58.58,220304.0,56.6259,56.7806,56.5679,56.6355,220304.0
2024-08-23 11:50:00,58.58,58.79,58.57,58.63,393077.0,56.6355,56.8386,56.6259,56.6839,393077.0
2024-08-23 12:00:00,58.63,58.65,58.46,58.57,199943.0,56.6839,56.7032,56.5195,56.6259,199943.0
2024-08-23 12:10:00,58.56,58.75,58.54,58.73,203390.0,56.6162,56.7999,56.5969,56.7806,203390.0
2024-08-23 12:20:00,58.73,58.75,58.54,58.59,115142.0,56.7806,56.7999,56.5969,56.6452,115142.0
2024-08-23 12:30:00,58.59,58.68,58.49,58.64,160933.0,56.6452,56.7322,56.5485,56.6936,160933.0
2024-08-23 12:40:00,58.64,58.69,58.53,58.54,94100.0,56.6936,56.7419,56.5872,56.5969,94100.0
2024-08-23 12:50:00,58.54,58.68,58.52,58.64,187521.0,56.5969,56.7322,56.5775,56.6936,187521.0
2024-08-23 13:00:00,58.64,58.67,58.55,58.57,141221.0,56.6936,56.7226,56.6065,56.6259,141221.0
2024-08-23 13:10:00,58.58,58.63,58.53,58.59,200609.0,56.6355,56.6839,56.5872,56.6452,200609.0
2024-08-23 13:20:00,58.59,58.72,58.58,58.66,151852.0,56.6452,56.7709,56.6355,56.7129,151852.0
2024-08-23 13:30:00,58.65,58.66,58.57,58.61,193724.0,56.7032,56.7129,56.6259,56.6645,193724.0
2024-08-23 13:40:00,58.61,58.68,58.58,58.6,255467.0,56.6645,56.7322,56.6355,56.6549,255467.0
2024-08-23 13:50:00,58.6,58.63,58.49,58.6,459391.0,56.6549,56.6839,56.5485,56.6549,459391.0
2024-08-23 14:00:00,58.6,58.74,58.56,58.58,189235.0,56.6549,56.7902,56.6162,56.6355,189235.0
2024-08-23 14:10:00,58.59,58.64,58.53,58.58,153699.0,56.6452,56.6936,56.5872,56.6355,153699.0
2024-08-23 14:20:00,58.58,58.6,58.52,58.56,68298.0,56.6355,56.6549,56.5775,56.6162,68298.0
2024-08-23 14:30:00,58.55,58.56,58.51,58.54,47653.0,56.6065,56.6162,56.5679,56.5969,47653.0
2024-08-23 14:40:00,58.55,58.6,58.53,58.58,76568.0,56.6065,56.6549,56.5872,56.6355,76568.0
2024-08-23 14:50:00,58.59,58.71,58.57,58.64,318598.0,56.6452,56.7612,56.6259,56.6936,318598.0
2024-08-23 15:00:00,58.64,58.65,58.53,58.57,203728.0,56.6936,56.7032,56.5872,56.6259,203728.0
2024-08-23 15:10:00,58.57,58.61,58.53,58.6,126327.0,56.6259,56.6645,56.5872,56.6549,126327.0
2024-08-23 15:20:00,58.61,58.68,58.6,58.64,256943.0,56.6645,56.7322,56.6549,56.6936,256943.0
2024-08-23 15:30:00,58.63,58.69,58.58,58.62,314569.0,56.6839,56.7419,56.6355,56.6742,314569.0
2024-08-23 15:40:00,58.61,58.72,58.61,58.7,148595.0,56.6645,56.7709,56.6645,56.7516,148595.0
2024-08-23 15:50:00,58.71,58.85,58.65,58.73,644429.0,56.7612,56.8966,56.7032,56.7806,644429.0
2024-08-26 09:30:00,58.7,59.11,58.57,59.1,224421.0,56.7516,57.1479,56.6259,57.1383,224421.0
2024-08-26 09:40:00,59.11,59.29,58.96,59.25,215554.0,57.1479,57.322,57.0029,57.2833,215554.0
2024-08-26 09:50:00,59.24,59.49,59.16,59.47,315830.0,57.2736,57.5153,57.1963,57.496,315830.0
2024-08-26 10:00:00,59.48,59.51,59.35,59.44,150052.0,57.5057,57.5347,57.38,57.467,150052.0
2024-08-26 10:10:00,59.44,59.56,59.27,59.54,149315.0,57.467,57.583,57.3026,57.5637,149315.0
2024-08-26 10:20:00,59.53,59.6,59.48,59.59,123463.0,57.554,57.6217,57.5057,57.612,123463.0
2024-08-26 10:30:00,59.59,59.79,59.55,59.75,202943.0,57.612,57.8054,57.5733,57.7667,202943.0
2024-08-26 10:40:00,59.75,59.75,59.57,59.57,145124.0,57.7667,57.7667,57.5927,57.5927,145124.0
2024-08-26 10:50:00,59.57,59.57,59.34,59.34,294513.0,57.5927,57.5927,57.3703,57.3703,294513.0
2024-08-26 11:00:00,59.34,59.37,59.15,59.15,126341.0,57.3703,57.3993,57.1866,57.1866,126341.0
2024-08-26 11:10:00,59.15,59.18,59.03,59.11,103709.0,57.1866,57.2156,57.0706,57.1479,103709.0
2024-08-26 11:20:00,59.11,59.12,58.98,59.01,62298.0,57.1479,57.1576,57.0223,57.0513,62298.0
2024-08-26 11:30:00,59.01,59.11,58.95,59.1,56254.0,57.0513,57.1479,56.9933,57.1383,56254.0
2024-08-26 11:40:00,59.1,59.19,59.09,59.13,58137.0,57.1383,57.2253,57.1286,57.1673,58137.0
2024-08-26 11:50:00,59.14,59.21,59.05,59.2,68307.0,57.177,57.2446,57.0899,57.235,68307.0
2024-08-26 12:00:00,59.2,59.34,59.15,59.26,79420.0,57.235,57.3703,57.1866,57.293,79420.0
2024-08-26 12:10:00,59.26,59.26,59.17,59.22,64317.0,57.293,57.293,57.206,57.2543,64317.0
2024-08-26 12:20:00,59.21,59.22,59.09,59.12,56879.0,57.2446,57.2543,57.1286,57.1576,56879.0
2024-08-26 12:30:00,59.11,59.16,59.06,59.14,42043.0,57.1479,57.1963,57.0996,57.177,42043.0
2024-08-26 12:40:00,59.14,59.17,59.07,59.09,86974.0,57.177,57.206,57.1093,57.1286,86974.0
2024-08-26 12:50:00,59.08,59.18,59.08,59.15,49180.0,57.1189,57.2156,57.1189,57.1866,49180.0
2024-08-26 13:00:00,59.15,59.22,59.14,59.2,68497.0,57.1866,57.2543,57.177,57.235,68497.0
2024-08-26 13:10:00,59.2,59.23,59.19,59.21,39006.0,57.235,57.264,57.2253,57.2446,39006.0
2024-08-26 13:20:00,59.21,59.22,59.14,59.16,31429.0,57.2446,57.2543,57.177,57.1963,31429.0
2024-08-26 13:30:00,59.16,59.16,59.06,59.07,42501.0,57.1963,57.1963,57.0996,57.1093,42501.0
2024-08-26 13:40:00,59.07,59.08,58.96,58.97,41143.0,57.1093,57.1189,57.0029,57.0126,41143.0
2024-08-26 13:50:00,58.97,59.01,58.89,58.9,65626.0,57.0126,57.0513,56.9353,56.9449,65626.0
2024-08-26 14:00:00,58.9,58.92,58.83,58.86,95947.0,56.9449,56.9643,56.8772,56.9062,95947.0
2024-08-26 14:10:00,58.85,58.89,58.79,58.83,63174.0,56.8966,56.9353,56.8386,56.8772,63174.0
2024-08-26 14:20:00,58.82,58.85,58.77,58.77,49055.0,56.8676,56.8966,56.8192,56.8192,49055.0
2024-08-26 14:30:00,58.76,58.78,58.68,58.7,91560.0,56.8096,56.8289,56.7322,56.7516,91560.0
2024-08-26 14:40:00,58.7,58.82,58.68,58.76,129756.0,56.7516,56.8676,56.7322,56.8096,129756.0
2024-08-26 14:50:00,58.75,58.8,58.73,58.76,55861.0,56.7999,56.8482,56.7806,56.8096,55861.0
2024-08-26 15:00:00,58.76,58.77,58.68,58.71,63068.0,56.8096,56.8192,56.7322,56.7612,63068.0
2024-08-26 15:10:00,58.71,58.74,58.68,58.72,58799.0,56.7612,56.7902,56.7322,56.7709,58799.0
2024-08-26 15:20:00,58.72,58.76,58.62,58.67,76447.0,56.7709,56.8096,56.6742,56.7226,76447.0
2024-08-26 15:30:00,58.66,58.76,58.61,58.74,93247.0,56.7129,56.8096,56.6645,56.7902,93247.0
2024-08-26 15:40:00,58.75,58.85,58.74,58.77,136621.0,56.7999,56.8966,56.7902,56.8192,136621.0
2024-08-26 15:50:00,58.77,58.8,58.67,58.72,443201.0,56.8192,56.8482,56.7226,56.7709,443201.0
2024-08-27 09:30:00,58.62,58.71,58.52,58.64,188570.0,56.6742,56.7612,56.5775,56.6936,188570.0
2024-08-27 09:40:00,58.65,58.74,58.47,58.52,110418.0,56.7032,56.7902,56.5292,56.5775,110418.0
2024-08-27 09:50:00,58.52,58.58,58.06,58.12,298490.0,56.5775,56.6355,56.1328,56.1908,298490.0
2024-08-27 10:00:00,58.11,58.37,57.98,58.32,77491.0,56.1811,56.4325,56.0555,56.3842,77491.0
2024-08-27 10:10:00,58.31,58.32,57.97,58.05,86197.0,56.3745,56.3842,56.0458,56.1231,86197.0
2024-08-27 10:20:00,58.05,58.15,58.0,58.05,39253.0,56.1231,56.2198,56.0748,56.1231,39253.0
2024-08-27 10:30:00,58.05,58.09,57.96,58.02,53934.0,56.1231,56.1618,56.0361,56.0941,53934.0
2024-08-27 10:40:00,58.01,58.05,57.9,57.98,117842.0,56.0845,56.1231,55.9781,56.0555,117842.0
2024-08-27 10:50:00,57.99,58.01,57.91,57.93,93679.0,56.0651,56.0845,55.9878,56.0071,93679.0
2024-08-27 11:00:00,57.92,58.02,57.9,57.91,54811.0,55.9974,56.0941,55.9781,55.9878,54811.0
2024-08-27 11:10:00,57.9,57.9,57.84,57.86,47888.0,55.9781,55.9781,55.9201,55.9394,47888.0
2024-08-27 11:20:00,57.86,57.88,57.76,57.8,65628.0,55.9394,55.9588,55.8428,55.8814,65628.0
2024-08-27 11:30:00,57.8,57.93,57.73,57.89,54930.0,55.8814,56.0071,55.8138,55.9684,54930.0
2024-08-27 11:40:00,57.89,57.94,57.85,57.89,46821.0,55.9684,56.0168,55.9298,55.9684,46821.0
2024-08-27 11:50:00,57.89,57.98,57.88,57.95,94090.0,55.9684,56.0555,55.9588,56.0265,94090.0
2024-08-27 12:00:00,57.94,57.95,57.76,57.86,86482.0,56.0168,56.0265,55.8428,55.9394,86482.0
2024-08-27 12:10:00,57.9,57.92,57.8,57.91,112446.0,55.9781,55.9974,55.8814,55.9878,112446.0
2024-08-27 12:20:00,57.91,57.93,57.79,57.79,164439.0,55.9878,56.0071,55.8718,55.8718,164439.0
2024-08-27 12:30:00,57.78,57.82,57.75,57.77,37635.0,55.8621,55.9008,55.8331,55.8524,37635.0
2024-08-27 12:40:00,57.77,57.81,57.7,57.81,43213.0,55.8524,55.8911,55.7848,55.8911,43213.0
2024-08-27 12:50:00,57.8,57.91,57.8,57.86,57106.0,55.8814,55.9878,55.8814,55.9394,57106.0
2024-08-27 13:00:00,57.86,57.9,57.84,57.86,41329.0,55.9394,55.9781,55.9201,55.9394,41329.0
2024-08-27 13:10:00,57.86,57.88,57.8,57.81,28077.0,55.9394,55.9588,55.8814,55.8911,28077.0
2024-08-27 13:20:00,57.8,57.91,57.79,57.89,46155.0,55.8814,55.9878,55.8718,55.9684,46155.0
2024-08-27 13:30:00,57.89,57.89,57.83,57.86,43757.0,55.9684,55.9684,55.9104,55.9394,43757.0
2024-08-27 13:40:00,57.86,57.93,57.81,57.83,53237.0,55.9394,56.0071,55.8911,55.9104,53237.0
2024-08-27 13:50:00,57.84,57.85,57.81,57.84,39016.0,55.9201,55.9298,55.8911,55.9201,39016.0
2024-08-27 14:00:00,57.84,57.9,57.78,57.87,97795.0,55.9201,55.9781,55.8621,55.9491,97795.0
2024-08-27 14:10:00,57.87,57.95,57.84,57.89,104341.0,55.9491,56.0265,55.9201,55.9684,104341.0
2024-08-27 14:20:00,57.88,57.9,57.79,57.83,42137.0,55.9588,55.9781,55.8718,55.9104,42137.0
2024-08-27 14:30:00,57.83,57.86,57.8,57.83,65234.0,55.9104,55.9394,55.8814,55.9104,65234.0
2024-08-27 14:40:00,57.83,57.85,57.79,57.84,113581.0,55.9104,55.9298,55.8718,55.9201,113581.0
2024-08-27 14:50:00,57.84,57.88,57.8,57.81,59615.0,55.9201,55.9588,55.8814,55.8911,59615.0
2024-08-27 15:00:00,57.81,57.86,57.76,57.77,145649.0,55.8911,55.9394,55.8428,55.8524,145649.0
2024-08-27 15:10:00,57.76,57.86,57.75,57.85,115046.0,55.8428,55.9394,55.8331,55.9298,115046.0
2024-08-27 15:20:00,57.85,57.85,57.74,57.77,92410.0,55.9298,55.9298,55.8234,55.8524,92410.0
2024-08-27 15:30:00,57.76,57.78,57.64,57.65,194215.0,55.8428,55.8621,55.7267,55.7364,194215.0
2024-08-27 15:40:00,57.64,57.64,57.56,57.6,140244.0,55.7267,55.7267,55.6494,55.6881,140244.0
2024-08-27 15:50:00,57.59,57.61,57.43,57.47,529388.0,55.6784,55.6977,55.5237,55.5624,529388.0
2024-08-28 09:30:00,57.5,57.78,57.38,57.77,168791.0,55.5914,55.8621,55.4754,55.8524,168791.0
2024-08-28 09:40:00,57.77,57.83,57.63,57.81,106866.0,55.8524,55.9104,55.7171,55.8911,106866.0
2024-08-28 09:50:00,57.8,57.93,57.74,57.74,132884.0,55.8814,56.0071,55.8234,55.8234,132884.0
2024-08-28 10:00:00,57.74,57.79,57.52,57.63,168653.0,55.8234,55.8718,55.6107,55.7171,168653.0
2024-08-28 10:10:00,57.64,57.65,57.44,57.45,83351.0,55.7267,55.7364,55.5334,55.5431,83351.0
2024-08-28 10:20:00,57.45,57.5,57.4,57.43,80732.0,55.5431,55.5914,55.4947,55.5237,80732.0
2024-08-28 10:30:00,57.43,57.51,57.39,57.43,66187.0,55.5237,55.6011,55.485,55.5237,66187.0
2024-08-28 10:40:00,57.43,57.51,57.39,57.49,71849.0,55.5237,55.6011,55.485,55.5817,71849.0
2024-08-28 10:50:00,57.48,57.49,57.38,57.47,58513.0,55.5721,55.5817,55.4754,55.5624,58513.0
2024-08-28 11:00:00,57.47,57.54,57.43,57.45,75617.0,55.5624,55.6301,55.5237,55.5431,75617.0
2024-08-28 11:10:00,57.44,57.56,57.43,57.47,64883.0,55.5334,55.6494,55.5237,55.5624,64883.0
2024-08-28 11:20:00,57.48,57.51,57.38,57.43,67553.0,55.5721,55.6011,55.4754,55.5237,67553.0
2024-08-28 11:30:00,57.44,57.44,57.25,57.26,54803.0,55.5334,55.5334,55.3497,55.3594,54803.0
2024-08-28 11:40:00,57.26,57.26,57.13,57.16,38704.0,55.3594,55.3594,55.2337,55.2627,38704.0
2024-08-28 11:50:00,57.16,57.19,57.09,57.18,43251.0,55.2627,55.2917,55.195,55.282,43251.0
2024-08-28 12:00:00,57.17,57.18,56.98,57.02,79623.0,55.2723,55.282,55.0887,55.1273,79623.0
2024-08-28 12:10:00,57.04,57.06,56.97,56.97,43266.0,55.1467,55.166,55.079,55.079,43266.0
2024-08-28 12:20:00,56.97,57.01,56.94,56.98,53031.0,55.079,55.1177,55.05,55.0887,53031.0
2024-08-28 12:30:00,56.99,57.01,56.94,57.01,84332.0,55.0983,55.1177,55.05,55.1177,84332.0
2024-08-28 12:40:00,57.01,57.05,56.97,57.03,87648.0,55.1177,55.1563,55.079,55.137,87648.0
2024-08-28 12:50:00,57.04,57.07,57.0,57.03,41314.0,55.1467,55.1757,55.108,55.137,41314.0
2024-08-28 13:00:00,57.02,57.14,57.02,57.07,45498.0,55.1273,55.2433,55.1273,55.1757,45498.0
2024-08-28 13:10:00,57.08,57.1,57.02,57.06,91101.0,55.1853,55.2047,55.1273,55.166,91101.0
2024-08-28 13:20:00,57.07,57.09,56.95,56.96,94773.0,55.1757,55.195,55.0596,55.0693,94773.0
2024-08-28 13:30:00,56.96,57.03,56.93,56.97,72756.0,55.0693,55.137,55.0403,55.079,72756.0
2024-08-28 13:40:00,56.96,57.01,56.88,56.92,89889.0,55.0693,55.1177,54.992,55.0306,89889.0
2024-08-28 13:50:00,56.92,56.95,56.84,56.89,120323.0,55.0306,55.0596,54.9533,55.0016,120323.0
2024-08-28 14:00:00,56.88,56.91,56.83,56.86,101488.0,54.992,55.021,54.9436,54.9726,101488.0
2024-08-28 14:10:00,56.86,56.88,56.78,56.85,250222.0,54.9726,54.992,54.8953,54.963,250222.0
2024-08-28 14:20:00,56.86,56.96,56.79,56.84,238756.0,54.9726,55.0693,54.905,54.9533,238756.0
2024-08-28 14:30:00,56.84,56.88,56.77,56.8,102393.0,54.9533,54.992,54.8856,54.9146,102393.0
2024-08-28 14:40:00,56.8,56.86,56.77,56.84,359498.0,54.9146,54.9726,54.8856,54.9533,359498.0
2024-08-28 14:50:00,56.84,57.05,56.81,57.01,239636.0,54.9533,55.1563,54.9243,55.1177,239636.0
2024-08-28 15:00:00,57.02,57.2,57.01,57.02,90380.0,55.1273,55.3013,55.1177,55.1273,90380.0
2024-08-28 15:10:00,57.02,57.02,56.94,57.0,102048.0,55.1273,55.1273,55.05,55.108,102048.0
2024-08-28 15:20:00,57.01,57.05,56.99,57.05,80779.0,55.1177,55.1563,55.0983,55.1563,80779.0
2024-08-28 15:30:00,57.05,57.08,57.01,57.04,120520.0,55.1563,55.1853,55.1177,55.1467,120520.0
2024-08-28 15:40:00,57.04,57.22,57.01,57.11,232878.0,55.1467,55.3207,55.1177,55.2143,232878.0
2024-08-28 15:50:00,57.11,57.31,57.09,57.24,718614.0,55.2143,55.4077,55.195,55.34,718614.0
2024-08-29 09:30:00,57.35,57.39,56.91,56.96,179591.0,55.4464,55.485,55.021,55.0693,179591.0
2024-08-29 09:40:00,56.98,57.04,56.61,56.65,68108.0,55.0887,55.1467,54.7309,54.7696,68108.0
2024-08-29 09:50:00,56.66,56.7,56.5,56.54,166900.0,54.7793,54.8179,54.6246,54.6633,166900.0
2024-08-29 10:00:00,56.54,56.82,56.52,56.82,203654.0,54.6633,54.934,54.6439,54.934,203654.0
2024-08-29 10:10:00,56.82,56.95,56.71,56.87,141450.0,54.934,55.0596,54.8276,54.9823,141450.0
2024-08-29 10:20:00,56.87,56.99,56.83,56.98,252101.0,54.9823,55.0983,54.9436,55.0887,252101.0
2024-08-29 10:30:00,56.96,56.96,56.71,56.78,154127.0,55.0693,55.0693,54.8276,54.8953,154127.0
2024-08-29 10:40:00,56.79,56.83,56.67,56.68,140954.0,54.905,54.9436,54.7889,54.7986,140954.0
2024-08-29 10:50:00,56.69,56.79,56.64,56.67,118995.0,54.8083,54.905,54.7599,54.7889,118995.0
2024-08-29 11:00:00,56.66,56.91,56.66,56.83,230604.0,54.7793,55.021,54.7793,54.9436,230604.0
2024-08-29 11:10:00,56.83,56.87,56.76,56.81,263527.0,54.9436,54.9823,54.876,54.9243,263527.0
2024-08-29 11:20:00,56.81,56.87,56.77,56.84,98764.0,54.9243,54.9823,54.8856,54.9533,98764.0
2024-08-29 11:30:00,56.84,56.88,56.76,56.78,297345.0,54.9533,54.992,54.876,54.8953,297345.0
2024-08-29 11:40:00,56.78,56.85,56.72,56.79,183794.0,54.8953,54.963,54.8373,54.905,183794.0
2024-08-29 11:50:00,56.79,56.93,56.76,56.91,105496.0,54.905,55.0403,54.876,55.021,105496.0
2024-08-29 12:00:00,56.91,56.94,56.82,56.87,156347.0,55.021,55.05,54.934,54.9823,156347.0
2024-08-29 12:10:00,56.87,56.9,56.8,56.86,167723.0,54.9823,55.0113,54.9146,54.9726,167723.0
2024-08-29 12:20:00,56.86,56.97,56.86,56.93,167284.0,54.9726,55.079,54.9726,55.0403,167284.0
2024-08-29 12:30:00,56.93,57.0,56.9,56.93,175335.0,55.0403,55.108,55.0113,55.0403,175335.0
2024-08-29 12:40:00,56.94,57.09,56.91,57.03,340417.0,55.05,55.195,55.021,55.137,340417.0
2024-08-29 12:50:00,57.03,57.11,57.0,57.05,195497.0,55.137,55.2143,55.108,55.1563,195497.0
2024-08-29 13:00:00,57.05,57.16,57.05,57.15,93467.0,55.1563,55.2627,55.1563,55.253,93467.0
2024-08-29 13:10:00,57.14,57.18,57.1,57.14,124792.0,55.2433,55.282,55.2047,55.2433,124792.0
2024-08-29 13:20:00,57.15,57.25,57.07,57.2,229504.0,55.253,55.3497,55.1757,55.3013,229504.0
2024-08-29 13:30:00,57.2,57.25,57.19,57.24,112699.0,55.3013,55.3497,55.2917,55.34,112699.0
2024-08-29 13:40:00,57.23,57.29,57.2,57.26,273727.0,55.3304,55.3884,55.3013,55.3594,273727.0
2024-08-29 13:50:00,57.26,57.37,57.22,57.35,232468.0,55.3594,55.4657,55.3207,55.4464,232468.0
2024-08-29 14:00:00,57.35,57.49,57.34,57.43,146195.0,55.4464,55.5817,55.4367,55.5237,146195.0
2024-08-29 14:10:00,57.42,57.45,57.31,57.32,181936.0,55.514,55.5431,55.4077,55.4174,181936.0
2024-08-29 14:20:00,57.33,57.36,57.21,57.29,195810.0,55.427,55.456,55.311,55.3884,195810.0
2024-08-29 14:30:00,57.29,57.31,57.1,57.17,211305.0,55.3884,55.4077,55.2047,55.2723,211305.0
2024-08-29 14:40:00,57.18,57.26,57.16,57.22,95213.0,55.282,55.3594,55.2627,55.3207,95213.0
2024-08-29 14:50:00,57.2,57.25,57.14,57.25,50177.0,55.3013,55.3497,55.2433,55.3497,50177.0
2024-08-29 15:00:00,57.24,57.25,57.14,57.24,71095.0,55.34,55.3497,55.2433,55.34,71095.0
2024-08-29 15:10:00,57.25,57.37,57.22,57.34,94840.0,55.3497,55.4657,55.3207,55.4367,94840.0
2024-08-29 15:20:00,57.33,57.35,57.22,57.26,118015.0,55.427,55.4464,55.3207,55.3594,118015.0
2024-08-29 15:30:00,57.26,57.27,57.08,57.11,114485.0,55.3594,55.369,55.1853,55.2143,114485.0
2024-08-29 15:40:00,57.11,57.11,56.95,57.01,175930.0,55.2143,55.2143,55.0596,55.1177,175930.0
2024-08-29 15:50:00,57.01,57.08,56.93,56.97,670568.0,55.1177,55.1853,55.0403,55.079,670568.0
2024-08-30 09:30:00,56.96,57.22,56.85,57.22,280040.0,55.0693,55.3207,54.963,55.3207,280040.0
2024-08-30 09:40:00,57.23,57.25,56.89,56.9,104398.0,55.3304,55.3497,55.0016,55.0113,104398.0
2024-08-30 09:50:00,56.89,57.09,56.88,57.07,132008.0,55.0016,55.195,54.992,55.1757,132008.0
2024-08-30 10:00:00,57.06,57.28,57.01,57.16,256510.0,55.166,55.3787,55.1177,55.2627,256510.0
2024-08-30 10:10:00,57.17,57.29,57.03,57.04,95477.0,55.2723,55.3884,55.137,55.1467,95477.0
2024-08-30 10:20:00,57.05,57.07,56.93,57.01,108260.0,55.1563,55.1757,55.0403,55.1177,108260.0
2024-08-30 10:30:00,56.99,57.03,56.93,57.01,107313.0,55.0983,55.137,55.0403,55.1177,107313.0
2024-08-30 10:40:00,56.99,57.0,56.85,56.92,72594.0,55.0983,55.108,54.963,55.0306,72594.0
2024-08-30 10:50:00,56.92,56.97,56.86,56.93,105718.0,55.0306,55.079,54.9726,55.0403,105718.0
2024-08-30 11:00:00,56.93,57.06,56.88,56.97,138587.0,55.0403,55.166,54.992,55.079,138587.0
2024-08-30 11:10:00,56.96,57.07,56.95,56.97,94840.0,55.0693,55.1757,55.0596,55.079,94840.0
2024-08-30 11:20:00,56.96,57.02,56.9,57.0,108160.0,55.0693,55.1273,55.0113,55.108,108160.0
2024-08-30 11:30:00,57.02,57.02,56.86,56.91,129846.0,55.1273,55.1273,54.9726,55.021,129846.0
2024-08-30 11:40:00,56.9,57.04,56.9,56.99,56811.0,55.0113,55.1467,55.0113,55.0983,56811.0
2024-08-30 11:50:00,57.0,57.09,56.95,57.02,91062.0,55.108,55.195,55.0596,55.1273,91062.0
2024-08-30 12:00:00,57.02,57.04,56.98,57.04,92276.0,55.1273,55.1467,55.0887,55.1467,92276.0
2024-08-30 12:10:00,57.03,57.13,57.0,57.07,149821.0,55.137,55.2337,55.108,55.1757,149821.0
2024-08-30 12:20:00,57.07,57.09,57.03,57.06,44406.0,55.1757,55.195,55.137,55.166,44406.0
2024-08-30 12:30:00,57.05,57.07,57.0,57.04,63703.0,55.1563,55.1757,55.108,55.1467,63703.0
2024-08-30 12:40:00,57.05,57.09,57.0,57.06,34640.0,55.1563,55.195,55.108,55.166,34640.0
2024-08-30 12:50:00,57.04,57.1,57.03,57.06,51351.0,55.1467,55.2047,55.137,55.166,51351.0
2024-08-30 13:00:00,57.05,57.09,56.99,57.03,120416.0,55.1563,55.195,55.0983,55.137,120416.0
2024-08-30 13:10:00,57.02,57.03,56.97,56.98,78720.0,55.1273,55.137,55.079,55.0887,78720.0
2024-08-30 13:20:00,56.98,57.02,56.97,56.98,22311.0,55.0887,55.1273,55.079,55.0887,22311.0
2024-08-30 13:30:00,56.99,57.03,56.95,57.03,68518.0,55.0983,55.137,55.0596,55.137,68518.0
2024-08-30 13:40:00,57.02,57.05,56.98,57.0,67390.0,55.1273,55.1563,55.0887,55.108,67390.0
2024-08-30 13:50:00,57.0,57.06,56.98,57.06,97179.0,55.108,55.166,55.0887,55.166,97179.0
2024-08-30 14:00:00,57.06,57.1,57.04,57.05,65934.0,55.166,55.2047,55.1467,55.1563,65934.0
2024-08-30 14:10:00,57.05,57.05,57.0,57.01,101428.0,55.1563,55.1563,55.108,55.1177,101428.0
2024-08-30 14:20:00,57.01,57.1,57.0,57.08,88600.0,55.1177,55.2047,55.108,55.1853,88600.0
2024-08-30 14:30:00,57.08,57.09,57.0,57.08,88152.0,55.1853,55.195,55.108,55.1853,88152.0
2024-08-30 14:40:00,57.09,57.13,57.04,57.09,145107.0,55.195,55.2337,55.1467,55.195,145107.0
2024-08-30 14:50:00,57.08,57.13,57.08,57.09,50218.0,55.1853,55.2337,55.1853,55.195,50218.0
2024-08-30 15:00:00,57.09,57.14,57.07,57.08,117209.0,55.195,55.2433,55.1757,55.1853,117209.0
2024-08-30 15:10:00,57.08,57.1,57.05,57.07,194233.0,55.1853,55.2047,55.1563,55.1757,194233.0
2024-08-30 15:20:00,57.07,57.17,57.06,57.15,142316.0,55.1757,55.2723,55.166,55.253,142316.0
2024-08-30 15:30:00,57.15,57.26,57.13,57.25,251031.0,55.253,55.3594,55.2337,55.3497,251031.0
2024-08-30 15:40:00,57.25,57.42,57.21,57.34,429048.0,55.3497,55.514,55.311,55.4367,429048.0
2024-08-30 15:50:00,57.33,57.37,57.17,57.23,850771.0,55.427,55.4657,55.2723,55.3304,850771.0
2024-09-03 09:30:00,57.2,57.77,57.11,57.64,264803.0,55.3013,55.8524,55.2143,55.7267,264803.0
2024-09-03 09:40:00,57.65,58.18,57.6,57.86,257484.0,55.7364,56.2488,55.6881,55.9394,257484.0
2024-09-03 09:50:00,57.84,58.01,57.7,57.99,291265.0,55.9201,56.0845,55.7848,56.0651,291265.0
2024-09-03 10:00:00,57.97,58.15,57.85,57.92,356278.0,56.0458,56.2198,55.9298,55.9974,356278.0
2024-09-03 10:10:00,57.92,58.25,57.88,58.15,329582.0,55.9974,56.3165,55.9588,56.2198,329582.0
2024-09-03 10:20:00,58.15,58.23,58.01,58.09,218394.0,56.2198,56.2972,56.0845,56.1618,218394.0
2024-09-03 10:30:00,58.08,58.11,57.89,58.05,204389.0,56.1521,56.1811,55.9684,56.1231,204389.0
2024-09-03 10:40:00,58.05,58.5,58.02,58.44,254786.0,56.1231,56.5582,56.0941,56.5002,254786.0
2024-09-03 10:50:00,58.44,58.44,58.25,58.32,190008.0,56.5002,56.5002,56.3165,56.3842,190008.0
2024-09-03 11:00:00,58.32,58.47,58.27,58.37,354628.0,56.3842,56.5292,56.3358,56.4325,354628.0
2024-09-03 11:10:00,58.38,58.4,58.18,58.2,144578.0,56.4422,56.4615,56.2488,56.2682,144578.0
2024-09-03 11:20:00,58.2,58.2,58.06,58.16,128916.0,56.2682,56.2682,56.1328,56.2295,128916.0
2024-09-03 11:30:00,58.16,58.2,58.0,58.01,95218.0,56.2295,56.2682,56.0748,56.0845,95218.0
2024-09-03 11:40:00,58.01,58.13,58.0,58.09,190332.0,56.0845,56.2005,56.0748,56.1618,190332.0
2024-09-03 11:50:00,58.08,58.13,58.0,58.05,75214.0,56.1521,56.2005,56.0748,56.1231,75214.0
2024-09-03 12:00:00,58.05,58.08,57.96,57.97,86960.0,56.1231,56.1521,56.0361,56.0458,86960.0
2024-09-03 12:10:00,57.97,58.01,57.87,58.01,321312.0,56.0458,56.0845,55.9491,56.0845,321312.0
2024-09-03 12:20:00,58.02,58.05,57.92,57.94,149940.0,56.0941,56.1231,55.9974,56.0168,149940.0
2024-09-03 12:30:00,57.94,58.07,57.93,58.01,155178.0,56.0168,56.1425,56.0071,56.0845,155178.0
2024-09-03 12:40:00,58.01,58.02,57.93,57.94,75630.0,56.0845,56.0941,56.0071,56.0168,75630.0
2024-09-03 12:50:00,57.94,57.98,57.89,57.96,70885.0,56.0168,56.0555,55.9684,56.0361,70885.0
2024-09-03 13:00:00,57.96,58.01,57.9,58.01,187697.0,56.0361,56.0845,55.9781,56.0845,187697.0
2024-09-03 13:10:00,58.0,58.05,57.95,58.04,283132.0,56.0748,56.1231,56.0265,56.1135,283132.0
2024-09-03 13:20:00,58.04,58.04,57.9,57.93,240880.0,56.1135,56.1135,55.9781,56.0071,240880.0
2024-09-03 13:30:00,57.92,57.92,57.76,57.77,104394.0,55.9974,55.9974,55.8428,55.8524,104394.0
2024-09-03 13:40:00,57.77,57.77,57.62,57.63,77331.0,55.8524,55.8524,55.7074,55.7171,77331.0
2024-09-03 13:50:00,57.63,57.7,57.52,57.53,96961.0,55.7171,55.7848,55.6107,55.6204,96961.0
2024-09-03 14:00:00,57.53,57.55,57.44,57.5,101473.0,55.6204,55.6397,55.5334,55.5914,101473.0
2024-09-03 14:10:00,57.49,57.52,57.46,57.48,77203.0,55.5817,55.6107,55.5527,55.5721,77203.0
2024-09-03 14:20:00,57.48,57.56,57.47,57.55,69878.0,55.5721,55.6494,55.5624,55.6397,69878.0
2024-09-03 14:30:00,57.54,57.55,57.48,57.55,74100.0,55.6301,55.6397,55.5721,55.6397,74100.0
2024-09-03 14:40:00,57.55,57.58,57.49,57.5,109594.0,55.6397,55.6687,55.5817,55.5914,109594.0
2024-09-03 14:50:00,57.51,57.51,57.43,57.43,80905.0,55.6011,55.6011,55.5237,55.5237,80905.0
2024-09-03 15:00:00,57.43,57.51,57.42,57.49,74655.0,55.5237,55.6011,55.514,55.5817,74655.0
2024-09-03 15:10:00,57.49,57.55,57.45,57.46,119001.0,55.5817,55.6397,55.5431,55.5527,119001.0
2024-09-03 15:20:00,57.46,57.52,57.43,57.51,188693.0,55.5527,55.6107,55.5237,55.6011,188693.0
2024-09-03 15:30:00,57.52,57.6,57.39,57.4,163096.0,55.6107,55.6881,55.485,55.4947,163096.0
2024-09-03 15:40:00,57.4,57.5,57.36,57.49,253468.0,55.4947,55.5914,55.456,55.5817,253468.0
2024-09-03 15:50:00,57.49,57.63,57.36,57.38,1200536.0,55.5817,55.7171,55.456,55.4754,1200536.0
2024-09-04 09:30:00,57.39,58.21,57.26,58.12,503716.0,55.485,56.2778,55.3594,56.1908,503716.0
2024-09-04 09:40:00,58.12,58.24,57.94,58.11,365107.0,56.1908,56.3068,56.0168,56.1811,365107.0
2024-09-04 09:50:00,58.1,59.09,58.08,58.97,742477.0,56.1715,57.1286,56.1521,57.0126,742477.0
2024-09-04 10:00:00,58.97,59.75,58.91,59.56,821044.0,57.0126,57.7667,56.9546,57.583,821044.0
2024-09-04 10:10:00,59.56,59.8,59.48,59.68,563225.0,57.583,57.815,57.5057,57.699,563225.0
2024-09-04 10:20:00,59.69,59.86,59.45,59.55,441247.0,57.7087,57.8731,57.4767,57.5733,441247.0
2024-09-04 10:30:00,59.54,59.64,59.36,59.38,415022.0,57.5637,57.6604,57.3897,57.409,415022.0
2024-09-04 10:40:00,59.37,59.48,59.33,59.39,301145.0,57.3993,57.5057,57.3606,57.4187,301145.0
2024-09-04 10:50:00,59.39,59.53,59.23,59.32,231657.0,57.4187,57.554,57.264,57.351,231657.0
2024-09-04 11:00:00,59.31,59.34,59.12,59.12,164767.0,57.3413,57.3703,57.1576,57.1576,164767.0
2024-09-04 11:10:00,59.11,59.14,58.94,58.94,278077.0,57.1479,57.177,56.9836,56.9836,278077.0
2024-09-04 11:20:00,58.94,58.94,58.73,58.73,474451.0,56.9836,56.9836,56.7806,56.7806,474451.0
2024-09-04 11:30:00,58.75,58.79,58.49,58.52,129415.0,56.7999,56.8386,56.5485,56.5775,129415.0
2024-09-04 11:40:00,58.52,58.58,58.39,58.39,348088.0,56.5775,56.6355,56.4518,56.4518,348088.0
2024-09-04 11:50:00,58.39,58.41,58.02,58.04,167326.0,56.4518,56.4712,56.0941,56.1135,167326.0
2024-09-04 12:00:00,58.03,58.35,58.03,58.11,348627.0,56.1038,56.4132,56.1038,56.1811,348627.0
2024-09-04 12:10:00,58.11,58.17,57.96,58.02,119045.0,56.1811,56.2392,56.0361,56.0941,119045.0
2024-09-04 12:20:00,58.01,58.17,57.98,58.12,188658.0,56.0845,56.2392,56.0555,56.1908,188658.0
2024-09-04 12:30:00,58.12,58.13,58.0,58.02,139025.0,56.1908,56.2005,56.0748,56.0941,139025.0
2024-09-04 12:40:00,58.02,58.03,57.84,57.95,265562.0,56.0941,56.1038,55.9201,56.0265,265562.0
2024-09-04 12:50:00,57.95,58.06,57.91,57.94,260554.0,56.0265,56.1328,55.9878,56.0168,260554.0
2024-09-04 13:00:00,57.94,58.24,57.89,58.2,166965.0,56.0168,56.3068,55.9684,56.2682,166965.0
2024-09-04 13:10:00,58.19,58.26,58.14,58.22,172345.0,56.2585,56.3262,56.2101,56.2875,172345.0
2024-09-04 13:20:00,58.22,58.25,58.15,58.19,72146.0,56.2875,56.3165,56.2198,56.2585,72146.0
2024-09-04 13:30:00,58.19,58.31,58.12,58.27,234520.0,56.2585,56.3745,56.1908,56.3358,234520.0
2024-09-04 13:40:00,58.27,58.33,58.24,58.29,205783.0,56.3358,56.3938,56.3068,56.3552,205783.0
2024-09-04 13:50:00,58.29,58.43,58.29,58.4,84811.0,56.3552,56.4905,56.3552,56.4615,84811.0
2024-09-04 14:00:00,58.4,58.55,58.39,58.51,87135.0,56.4615,56.6065,56.4518,56.5679,87135.0
2024-09-04 14:10:00,58.51,58.69,58.47,58.68,76693.0,56.5679,56.7419,56.5292,56.7322,76693.0
2024-09-04 14:20:00,58.68,58.77,58.66,58.75,65659.0,56.7322,56.8192,56.7129,56.7999,65659.0
2024-09-04 14:30:00,58.74,58.77,58.68,58.74,61325.0,56.7902,56.8192,56.7322,56.7902,61325.0
2024-09-04 14:40:00,58.73,58.86,58.71,58.86,59640.0,56.7806,56.9062,56.7612,56.9062,59640.0
2024-09-04 14:50:00,58.87,58.89,58.83,58.87,106225.0,56.9159,56.9353,56.8772,56.9159,106225.0
2024-09-04 15:00:00,58.87,59.02,58.81,58.98,146468.0,56.9159,57.0609,56.8579,57.0223,146468.0
2024-09-04 15:10:00,58.97,59.02,58.91,58.97,164861.0,57.0126,57.0609,56.9546,57.0126,164861.0
2024-09-04 15:20:00,58.97,59.01,58.82,59.0,166575.0,57.0126,57.0513,56.8676,57.0416,166575.0
2024-09-04 15:30:00,59.0,59.03,58.78,58.82,162461.0,57.0416,57.0706,56.8289,56.8676,162461.0
2024-09-04 15:40:00,58.83,59.07,58.76,59.05,238247.0,56.8772,57.1093,56.8096,57.0899,238247.0
2024-09-04 15:50:00,59.05,59.32,58.98,59.26,959839.0,57.0899,57.351,57.0223,57.293,959839.0
2024-09-05 09:30:00,59.5,59.63,58.88,58.95,310521.0,57.525,57.6507,56.9256,56.9933,310521.0
2024-09-05 09:40:00,58.96,58.96,58.68,58.79,157181.0,57.0029,57.0029,56.7322,56.8386,157181.0
2024-09-05 09:50:00,58.79,58.87,58.46,58.6,103517.0,56.8386,56.9159,56.5195,56.6549,103517.0
2024-09-05 10:00:00,58.58,58.97,58.55,58.94,141351.0,56.6355,57.0126,56.6065,56.9836,141351.0
2024-09-05 10:10:00,58.94,59.07,58.89,59.07,178784.0,56.9836,57.1093,56.9353,57.1093,178784.0
2024-09-05 10:20:00,59.06,59.08,58.71,58.77,181591.0,57.0996,57.1189,56.7612,56.8192,181591.0
2024-09-05 10:30:00,58.78,58.81,58.55,58.56,100338.0,56.8289,56.8579,56.6065,56.6162,100338.0
2024-09-05 10:40:00,58.55,58.66,58.22,58.38,130327.0,56.6065,56.7129,56.2875,56.4422,130327.0
2024-09-05 10:50:00,58.37,58.46,58.33,58.33,67437.0,56.4325,56.5195,56.3938,56.3938,67437.0
2024-09-05 11:00:00,58.35,58.51,58.32,58.43,73110.0,56.4132,56.5679,56.3842,56.4905,73110.0
2024-09-05 11:10:00,58.41,58.5,58.38,58.48,111127.0,56.4712,56.5582,56.4422,56.5389,111127.0
2024-09-05 11:20:00,58.48,58.57,58.37,58.38,66503.0,56.5389,56.6259,56.4325,56.4422,66503.0
2024-09-05 11:30:00,58.38,58.49,58.23,58.23,80198.0,56.4422,56.5485,56.2972,56.2972,80198.0
2024-09-05 11:40:00,58.24,58.28,58.11,58.17,62500.0,56.3068,56.3455,56.1811,56.2392,62500.0
2024-09-05 11:50:00,58.17,58.23,57.98,58.02,90666.0,56.2392,56.2972,56.0555,56.0941,90666.0
2024-09-05 12:00:00,58.01,58.03,57.86,57.86,91920.0,56.0845,56.1038,55.9394,55.9394,91920.0
2024-09-05 12:10:00,57.87,57.88,57.61,57.67,116218.0,55.9491,55.9588,55.6977,55.7557,116218.0
2024-09-05 12:20:00,57.67,57.72,57.58,57.67,98369.0,55.7557,55.8041,55.6687,55.7557,98369.0
2024-09-05 12:30:00,57.67,57.81,57.59,57.7,119108.0,55.7557,55.8911,55.6784,55.7848,119108.0
2024-09-05 12:40:00,57.69,57.84,57.67,57.77,80268.0,55.7751,55.9201,55.7557,55.8524,80268.0
2024-09-05 12:50:00,57.77,57.89,57.75,57.86,41405.0,55.8524,55.9684,55.8331,55.9394,41405.0
2024-09-05 13:00:00,57.85,57.88,57.78,57.88,80664.0,55.9298,55.9588,55.8621,55.9588,80664.0
2024-09-05 13:10:00,57.88,57.89,57.61,57.65,83282.0,55.9588,55.9684,55.6977,55.7364,83282.0
2024-09-05 13:20:00,57.66,57.68,57.52,57.53,90757.0,55.7461,55.7654,55.6107,55.6204,90757.0
2024-09-05 13:30:00,57.52,57.6,57.4,57.55,108869.0,55.6107,55.6881,55.4947,55.6397,108869.0
2024-09-05 13:40:00,57.55,57.75,57.54,57.72,78118.0,55.6397,55.8331,55.6301,55.8041,78118.0
2024-09-05 13:50:00,57.73,57.74,57.56,57.62,90266.0,55.8138,55.8234,55.6494,55.7074,90266.0
2024-09-05 14:00:00,57.63,57.81,57.61,57.74,65452.0,55.7171,55.8911,55.6977,55.8234,65452.0
2024-09-05 14:10:00,57.75,57.78,57.7,57.75,63875.0,55.8331,55.8621,55.7848,55.8331,63875.0
2024-09-05 14:20:00,57.75,57.76,57.65,57.66,51929.0,55.8331,55.8428,55.7364,55.7461,51929.0
2024-09-05 14:30:00,57.66,57.75,57.65,57.68,54284.0,55.7461,55.8331,55.7364,55.7654,54284.0
2024-09-05 14:40:00,57.69,57.73,57.66,57.71,57756.0,55.7751,55.8138,55.7461,55.7944,57756.0
2024-09-05 14:50:00,57.71,57.76,57.68,57.73,82395.0,55.7944,55.8428,55.7654,55.8138,82395.0
2024-09-05 15:00:00,57.73,58.0,57.72,57.98,81375.0,55.8138,56.0748,55.8041,56.0555,81375.0
2024-09-05 15:10:00,57.98,58.05,57.86,57.89,130009.0,56.0555,56.1231,55.9394,55.9684,130009.0
2024-09-05 15:20:00,57.9,57.91,57.78,57.87,98422.0,55.9781,55.9878,55.8621,55.9491,98422.0
2024-09-05 15:30:00,57.86,58.06,57.84,57.98,120884.0,55.9394,56.1328,55.9201,56.0555,120884.0
2024-09-05 15:40:00,57.98,58.0,57.86,57.97,126091.0,56.0555,56.0748,55.9394,56.0458,126091.0
2024-09-05 15:50:00,57.96,58.08,57.87,58.06,549414.0,56.0361,56.1521,55.9491,56.1328,549414.0
2024-09-06 09:30:00,58.14,58.59,58.04,58.59,190071.0,56.2101,56.6452,56.1135,56.6452,190071.0
2024-09-06 09:40:00,58.58,58.84,58.55,58.76,100098.0,56.6355,56.8869,56.6065,56.8096,100098.0
2024-09-06 09:50:00,58.74,58.91,58.7,58.9,96429.0,56.7902,56.9546,56.7516,56.9449,96429.0
2024-09-06 10:00:00,58.9,58.95,58.63,58.69,178071.0,56.9449,56.9933,56.6839,56.7419,178071.0
2024-09-06 10:10:00,58.68,58.76,58.53,58.64,93251.0,56.7322,56.8096,56.5872,56.6936,93251.0
2024-09-06 10:20:00,58.65,58.67,58.44,58.51,113161.0,56.7032,56.7226,56.5002,56.5679,113161.0
2024-09-06 10:30:00,58.52,58.63,58.39,58.52,111862.0,56.5775,56.6839,56.4518,56.5775,111862.0
2024-09-06 10:40:00,58.52,58.61,58.45,58.6,115660.0,56.5775,56.6645,56.5099,56.6549,115660.0
2024-09-06 10:50:00,58.59,58.75,58.53,58.75,127883.0,56.6452,56.7999,56.5872,56.7999,127883.0
2024-09-06 11:00:00,58.75,59.12,58.74,58.82,127991.0,56.7999,57.1576,56.7902,56.8676,127991.0
2024-09-06 11:10:00,58.8,58.84,58.54,58.56,65700.0,56.8482,56.8869,56.5969,56.6162,65700.0
2024-09-06 11:20:00,58.57,58.63,58.46,58.49,84115.0,56.6259,56.6839,56.5195,56.5485,84115.0
2024-09-06 11:30:00,58.49,58.62,58.46,58.61,49935.0,56.5485,56.6742,56.5195,56.6645,49935.0
2024-09-06 11:40:00,58.6,58.61,58.43,58.47,47600.0,56.6549,56.6645,56.4905,56.5292,47600.0
2024-09-06 11:50:00,58.48,58.6,58.32,58.38,142516.0,56.5389,56.6549,56.3842,56.4422,142516.0
2024-09-06 12:00:00,58.37,58.38,58.27,58.3,32583.0,56.4325,56.4422,56.3358,56.3648,32583.0
2024-09-06 12:10:00,58.31,58.37,58.15,58.17,48558.0,56.3745,56.4325,56.2198,56.2392,48558.0
2024-09-06 12:20:00,58.17,58.23,58.04,58.09,65668.0,56.2392,56.2972,56.1135,56.1618,65668.0
2024-09-06 12:30:00,58.1,58.2,58.06,58.08,61203.0,56.1715,56.2682,56.1328,56.1521,61203.0
2024-09-06 12:40:00,58.07,58.19,58.04,58.07,64226.0,56.1425,56.2585,56.1135,56.1425,64226.0
2024-09-06 12:50:00,58.07,58.15,58.05,58.13,37283.0,56.1425,56.2198,56.1231,56.2005,37283.0
2024-09-06 13:00:00,58.13,58.21,58.09,58.21,34564.0,56.2005,56.2778,56.1618,56.2778,34564.0
2024-09-06 13:10:00,58.2,58.21,58.11,58.15,41222.0,56.2682,56.2778,56.1811,56.2198,41222.0
2024-09-06 13:20:00,58.15,58.23,58.02,58.02,77560.0,56.2198,56.2972,56.0941,56.0941,77560.0
2024-09-06 13:30:00,58.02,58.05,57.95,57.98,72130.0,56.0941,56.1231,56.0265,56.0555,72130.0
2024-09-06 13:40:00,57.98,58.0,57.92,57.93,36549.0,56.0555,56.0748,55.9974,56.0071,36549.0
2024-09-06 13:50:00,57.93,58.09,57.91,58.07,59552.0,56.0071,56.1618,55.9878,56.1425,59552.0
2024-09-06 14:00:00,58.07,58.1,57.89,57.9,62210.0,56.1425,56.1715,55.9684,55.9781,62210.0
2024-09-06 14:10:00,57.91,57.97,57.89,57.95,60199.0,55.9878,56.0458,55.9684,56.0265,60199.0
2024-09-06 14:20:00,57.96,57.98,57.89,57.95,72707.0,56.0361,56.0555,55.9684,56.0265,72707.0
2024-09-06 14:30:00,57.95,57.96,57.81,57.89,71833.0,56.0265,56.0361,55.8911,55.9684,71833.0
2024-09-06 14:40:00,57.89,57.89,57.77,57.83,67097.0,55.9684,55.9684,55.8524,55.9104,67097.0
2024-09-06 14:50:00,57.82,57.88,57.77,57.86,149360.0,55.9008,55.9588,55.8524,55.9394,149360.0
2024-09-06 15:00:00,57.86,57.91,57.84,57.86,68554.0,55.9394,55.9878,55.9201,55.9394,68554.0
2024-09-06 15:10:00,57.86,58.01,57.85,57.96,99566.0,55.9394,56.0845,55.9298,56.0361,99566.0
2024-09-06 15:20:00,57.96,58.0,57.92,57.95,86490.0,56.0361,56.0748,55.9974,56.0265,86490.0
2024-09-06 15:30:00,57.94,58.01,57.85,57.91,128343.0,56.0168,56.0845,55.9298,55.9878,128343.0
2024-09-06 15:40:00,57.91,57.91,57.77,57.8,111564.0,55.9878,55.9878,55.8524,55.8814,111564.0
2024-09-06 15:50:00,57.8,57.83,57.65,57.75,396490.0,55.8814,55.9104,55.7364,55.8331,396490.0
2024-09-09 09:30:00,57.95,58.14,55.81,55.89,568714.0,56.0265,56.2101,53.9575,54.0348,568714.0
2024-09-09 09:40:00,55.93,56.21,55.51,56.15,409722.0,54.0735,54.3442,53.6674,54.2862,409722.0
2024-09-09 09:50:00,56.17,56.24,55.92,55.93,205847.0,54.3055,54.3732,54.0638,54.0735,205847.0
2024-09-09 10:00:00,55.94,56.16,55.75,55.87,230884.0,54.0832,54.2959,53.8995,54.0155,230884.0
2024-09-09 10:10:00,55.85,56.33,55.85,56.33,124692.0,53.9962,54.4602,53.9962,54.4602,124692.0
2024-09-09 10:20:00,56.33,56.61,56.2,56.51,191104.0,54.4602,54.7309,54.3345,54.6343,191104.0
2024-09-09 10:30:00,56.5,56.6,56.28,56.29,163976.0,54.6246,54.7213,54.4119,54.4216,163976.0
2024-09-09 10:40:00,56.29,56.47,56.13,56.43,108279.0,54.4216,54.5956,54.2669,54.5569,108279.0
2024-09-09 10:50:00,56.42,56.42,56.22,56.23,85485.0,54.5472,54.5472,54.3539,54.3635,85485.0
2024-09-09 11:00:00,56.23,56.32,56.14,56.18,106532.0,54.3635,54.4506,54.2765,54.3152,106532.0
2024-09-09 11:10:00,56.19,56.33,56.17,56.19,117535.0,54.3249,54.4602,54.3055,54.3249,117535.0
2024-09-09 11:20:00,56.19,56.3,56.15,56.25,97553.0,54.3249,54.4312,54.2862,54.3829,97553.0
2024-09-09 11:30:00,56.26,56.52,56.25,56.5,102418.0,54.3926,54.6439,54.3829,54.6246,102418.0
2024-09-09 11:40:00,56.49,56.55,56.37,56.47,102452.0,54.6149,54.6729,54.4989,54.5956,102452.0
2024-09-09 11:50:00,56.47,56.55,56.4,56.44,94750.0,54.5956,54.6729,54.5279,54.5666,94750.0
2024-09-09 12:00:00,56.44,56.68,56.42,56.68,60654.0,54.5666,54.7986,54.5472,54.7986,60654.0
2024-09-09 12:10:00,56.68,56.81,56.67,56.72,122417.0,54.7986,54.9243,54.7889,54.8373,122417.0
2024-09-09 12:20:00,56.72,56.75,56.67,56.74,49687.0,54.8373,54.8663,54.7889,54.8566,49687.0
2024-09-09 12:30:00,56.75,56.88,56.73,56.88,67694.0,54.8663,54.992,54.8469,54.992,67694.0
2024-09-09 12:40:00,56.88,56.89,56.7,56.74,89629.0,54.992,55.0016,54.8179,54.8566,89629.0
2024-09-09 12:50:00,56.74,56.76,56.61,56.72,64723.0,54.8566,54.876,54.7309,54.8373,64723.0
2024-09-09 13:00:00,56.72,56.76,56.68,56.72,49030.0,54.8373,54.876,54.7986,54.8373,49030.0
2024-09-09 13:10:00,56.72,56.73,56.67,56.69,71825.0,54.8373,54.8469,54.7889,54.8083,71825.0
2024-09-09 13:20:00,56.69,56.75,56.67,56.72,50429.0,54.8083,54.8663,54.7889,54.8373,50429.0
2024-09-09 13:30:00,56.72,56.79,56.69,56.71,113791.0,54.8373,54.905,54.8083,54.8276,113791.0
2024-09-09 13:40:00,56.71,56.79,56.65,56.65,90983.0,54.8276,54.905,54.7696,54.7696,90983.0
2024-09-09 13:50:00,56.63,56.64,56.47,56.47,108667.0,54.7503,54.7599,54.5956,54.5956,108667.0
2024-09-09 14:00:00,56.46,56.51,56.43,56.47,66872.0,54.5859,54.6343,54.5569,54.5956,66872.0
2024-09-09 14:10:00,56.47,56.6,56.44,56.56,58941.0,54.5956,54.7213,54.5666,54.6826,58941.0
2024-09-09 14:20:00,56.56,56.7,56.55,56.63,71369.0,54.6826,54.8179,54.6729,54.7503,71369.0
2024-09-09 14:30:00,56.64,56.67,56.58,56.63,78924.0,54.7599,54.7889,54.7019,54.7503,78924.0
2024-09-09 14:40:00,56.64,56.88,56.62,56.87,114372.0,54.7599,54.992,54.7406,54.9823,114372.0
2024-09-09 14:50:00,56.86,56.87,56.72,56.76,100844.0,54.9726,54.9823,54.8373,54.876,100844.0
2024-09-09 15:00:00,56.75,56.89,56.72,56.85,100300.0,54.8663,55.0016,54.8373,54.963,100300.0
2024-09-09 15:10:00,56.85,56.85,56.63,56.64,156166.0,54.963,54.963,54.7503,54.7599,156166.0
2024-09-09 15:20:00,56.64,56.74,56.59,56.73,143829.0,54.7599,54.8566,54.7116,54.8469,143829.0
2024-09-09 15:30:00,56.72,56.79,56.67,56.69,132312.0,54.8373,54.905,54.7889,54.8083,132312.0
2024-09-09 15:40:00,56.69,56.74,56.58,56.59,149852.0,54.8083,54.8566,54.7019,54.7116,149852.0
2024-09-09 15:50:00,56.59,56.63,56.41,56.45,666254.0,54.7116,54.7503,54.5376,54.5762,666254.0
2024-09-10 09:30:00,56.58,56.64,55.73,56.27,340188.0,54.7019,54.7599,53.8801,54.4022,340188.0
2024-09-10 09:40:00,56.26,56.42,56.17,56.33,116429.0,54.3926,54.5472,54.3055,54.4602,116429.0
2024-09-10 09:50:00,56.32,56.38,56.06,56.24,143047.0,54.4506,54.5086,54.1992,54.3732,143047.0
2024-09-10 10:00:00,56.24,56.4,56.15,56.25,108775.0,54.3732,54.5279,54.2862,54.3829,108775.0
2024-09-10 10:10:00,56.24,56.27,56.03,56.27,102237.0,54.3732,54.4022,54.1702,54.4022,102237.0
2024-09-10 10:20:00,56.25,56.37,56.21,56.3,62661.0,54.3829,54.4989,54.3442,54.4312,62661.0
2024-09-10 10:30:00,56.28,56.51,56.27,56.5,86741.0,54.4119,54.6343,54.4022,54.6246,86741.0
2024-09-10 10:40:00,56.51,56.6,56.47,56.57,74634.0,54.6343,54.7213,54.5956,54.6923,74634.0
2024-09-10 10:50:00,56.57,56.6,56.47,56.52,94795.0,54.6923,54.7213,54.5956,54.6439,94795.0
2024-09-10 11:00:00,56.52,56.55,56.43,56.54,73196.0,54.6439,54.6729,54.5569,54.6633,73196.0
2024-09-10 11:10:00,56.55,56.61,56.46,56.48,64046.0,54.6729,54.7309,54.5859,54.6052,64046.0
2024-09-10 11:20:00,56.48,56.54,56.46,56.5,74621.0,54.6052,54.6633,54.5859,54.6246,74621.0
2024-09-10 11:30:00,56.5,56.63,56.42,56.63,165229.0,54.6246,54.7503,54.5472,54.7503,165229.0
2024-09-10 11:40:00,56.64,56.72,56.53,56.54,68556.0,54.7599,54.8373,54.6536,54.6633,68556.0
2024-09-10 11:50:00,56.55,56.64,56.51,56.64,62133.0,54.6729,54.7599,54.6343,54.7599,62133.0
2024-09-10 12:00:00,56.62,56.64,56.48,56.49,45680.0,54.7406,54.7599,54.6052,54.6149,45680.0
2024-09-10 12:10:00,56.5,56.55,56.46,56.49,27198.0,54.6246,54.6729,54.5859,54.6149,27198.0
2024-09-10 12:20:00,56.5,56.56,56.44,56.56,48606.0,54.6246,54.6826,54.5666,54.6826,48606.0
2024-09-10 12:30:00,56.55,56.68,56.52,56.64,57233.0,54.6729,54.7986,54.6439,54.7599,57233.0
2024-09-10 12:40:00,56.67,56.67,56.56,56.63,43584.0,54.7889,54.7889,54.6826,54.7503,43584.0
2024-09-10 12:50:00,56.64,56.71,56.64,56.67,23864.0,54.7599,54.8276,54.7599,54.7889,23864.0
2024-09-10 13:00:00,56.68,56.91,56.63,56.81,80475.0,54.7986,55.021,54.7503,54.9243,80475.0
2024-09-10 13:10:00,56.82,56.98,56.79,56.96,89057.0,54.934,55.0887,54.905,55.0693,89057.0
2024-09-10 13:20:00,56.97,56.98,56.88,56.95,49273.0,55.079,55.0887,54.992,55.0596,49273.0
2024-09-10 13:30:00,56.97,57.04,56.92,57.04,49850.0,55.079,55.1467,55.0306,55.1467,49850.0
2024-09-10 13:40:00,57.04,57.07,56.94,56.96,43652.0,55.1467,55.1757,55.05,55.0693,43652.0
2024-09-10 13:50:00,56.95,57.0,56.93,56.97,31796.0,55.0596,55.108,55.0403,55.079,31796.0
2024-09-10 14:00:00,56.96,57.01,56.87,56.91,139689.0,55.0693,55.1177,54.9823,55.021,139689.0
2024-09-10 14:10:00,56.91,56.92,56.72,56.92,91699.0,55.021,55.0306,54.8373,55.0306,91699.0
2024-09-10 14:20:00,56.92,56.93,56.79,56.82,47354.0,55.0306,55.0403,54.905,54.934,47354.0
2024-09-10 14:30:00,56.81,56.84,56.75,56.79,46075.0,54.9243,54.9533,54.8663,54.905,46075.0
2024-09-10 14:40:00,56.8,56.82,56.76,56.78,77982.0,54.9146,54.934,54.876,54.8953,77982.0
2024-09-10 14:50:00,56.79,56.86,56.78,56.86,43527.0,54.905,54.9726,54.8953,54.9726,43527.0
2024-09-10 15:00:00,56.86,56.87,56.79,56.8,80346.0,54.9726,54.9823,54.905,54.9146,80346.0
2024-09-10 15:10:00,56.79,56.85,56.78,56.8,70990.0,54.905,54.963,54.8953,54.9146,70990.0
2024-09-10 15:20:00,56.81,56.82,56.76,56.77,49754.0,54.9243,54.934,54.876,54.8856,49754.0
2024-09-10 15:30:00,56.76,56.85,56.72,56.8,63749.0,54.876,54.963,54.8373,54.9146,63749.0
2024-09-10 15:40:00,56.8,56.86,56.74,56.8,85107.0,54.9146,54.9726,54.8566,54.9146,85107.0
2024-09-10 15:50:00,56.8,56.96,56.77,56.94,357580.0,54.9146,55.0693,54.8856,55.05,357580.0
2024-09-11 09:30:00,56.35,56.35,54.92,55.27,463023.0,54.4796,54.4796,53.097,53.4354,463023.0
2024-09-11 09:40:00,55.28,55.52,55.14,55.18,261882.0,53.4451,53.6771,53.3097,53.3484,261882.0
2024-09-11 09:50:00,55.14,55.37,55.14,55.28,146241.0,53.3097,53.5321,53.3097,53.4451,146241.0
2024-09-11 10:00:00,55.25,55.41,55.21,55.31,119915.0,53.4161,53.5708,53.3774,53.4741,119915.0
2024-09-11 10:10:00,55.31,55.33,55.15,55.18,114341.0,53.4741,53.4934,53.3194,53.3484,114341.0
2024-09-11 10:20:00,55.19,55.21,54.93,54.97,225824.0,53.3581,53.3774,53.1067,53.1454,225824.0
2024-09-11 10:30:00,54.97,55.1,54.91,55.02,155053.0,53.1454,53.2711,53.0874,53.1937,155053.0
2024-09-11 10:40:00,55.02,55.09,54.88,54.89,192346.0,53.1937,53.2614,53.0584,53.068,192346.0
2024-09-11 10:50:00,54.89,55.11,54.83,55.1,208655.0,53.068,53.2807,53.01,53.2711,208655.0
2024-09-11 11:00:00,55.11,55.2,54.95,54.97,117223.0,53.2807,53.3677,53.126,53.1454,117223.0
2024-09-11 11:10:00,54.97,55.07,54.93,55.04,133559.0,53.1454,53.2421,53.1067,53.213,133559.0
2024-09-11 11:20:00,55.04,55.04,54.81,54.98,232351.0,53.213,53.213,52.9907,53.155,232351.0
2024-09-11 11:30:00,54.99,55.21,54.94,55.16,138647.0,53.1647,53.3774,53.1164,53.3291,138647.0
2024-09-11 11:40:00,55.16,55.18,54.99,55.02,89518.0,53.3291,53.3484,53.1647,53.1937,89518.0
2024-09-11 11:50:00,55.02,55.05,54.9,54.96,115226.0,53.1937,53.2227,53.0777,53.1357,115226.0
2024-09-11 12:00:00,54.95,55.01,54.89,54.9,188725.0,53.126,53.184,53.068,53.0777,188725.0
2024-09-11 12:10:00,54.9,55.0,54.9,55.0,145538.0,53.0777,53.1744,53.0777,53.1744,145538.0
2024-09-11 12:20:00,55.0,55.33,54.98,55.29,405259.0,53.1744,53.4934,53.155,53.4547,405259.0
2024-09-11 12:30:00,55.28,55.42,55.2,55.39,74489.0,53.4451,53.5804,53.3677,53.5514,74489.0
2024-09-11 12:40:00,55.39,55.58,55.38,55.58,110888.0,53.5514,53.7351,53.5418,53.7351,110888.0
2024-09-11 12:50:00,55.58,55.62,55.48,55.59,102700.0,53.7351,53.7738,53.6384,53.7448,102700.0
2024-09-11 13:00:00,55.6,55.75,55.59,55.68,109550.0,53.7545,53.8995,53.7448,53.8318,109550.0
2024-09-11 13:10:00,55.69,55.82,55.65,55.68,109445.0,53.8415,53.9672,53.8028,53.8318,109445.0
2024-09-11 13:20:00,55.69,55.69,55.47,55.57,106336.0,53.8415,53.8415,53.6288,53.7255,106336.0
2024-09-11 13:30:00,55.57,55.64,55.52,55.54,81384.0,53.7255,53.7931,53.6771,53.6964,81384.0
2024-09-11 13:40:00,55.54,55.58,55.51,55.54,67510.0,53.6964,53.7351,53.6674,53.6964,67510.0
2024-09-11 13:50:00,55.54,55.6,55.49,55.54,119929.0,53.6964,53.7545,53.6481,53.6964,119929.0
2024-09-11 14:00:00,55.54,55.63,55.46,55.56,96456.0,53.6964,53.7835,53.6191,53.7158,96456.0
2024-09-11 14:10:00,55.55,55.64,55.55,55.59,90903.0,53.7061,53.7931,53.7061,53.7448,90903.0
2024-09-11 14:20:00,55.59,55.62,55.53,55.58,136155.0,53.7448,53.7738,53.6868,53.7351,136155.0
2024-09-11 14:30:00,55.58,55.74,55.57,55.73,146910.0,53.7351,53.8898,53.7255,53.8801,146910.0
2024-09-11 14:40:00,55.73,55.93,55.72,55.89,211697.0,53.8801,54.0735,53.8705,54.0348,211697.0
2024-09-11 14:50:00,55.89,55.91,55.75,55.77,82771.0,54.0348,54.0542,53.8995,53.9188,82771.0
2024-09-11 15:00:00,55.77,56.02,55.76,56.02,136554.0,53.9188,54.1605,53.9091,54.1605,136554.0
2024-09-11 15:10:00,56.02,56.04,55.86,55.9,234731.0,54.1605,54.1799,54.0058,54.0445,234731.0
2024-09-11 15:20:00,55.9,55.99,55.87,55.97,96975.0,54.0445,54.1315,54.0155,54.1122,96975.0
2024-09-11 15:30:00,55.97,56.05,55.95,55.98,118372.0,54.1122,54.1895,54.0928,54.1218,118372.0
2024-09-11 15:40:00,55.98,55.99,55.86,55.91,137869.0,54.1218,54.1315,54.0058,54.0542,137869.0
2024-09-11 15:50:00,55.9,56.2,55.84,56.11,658159.0,54.0445,54.3345,53.9865,54.2475,658159.0
2024-09-12 09:30:00,56.34,56.95,56.24,56.81,252972.0,54.4699,55.0596,54.3732,54.9243,252972.0
2024-09-12 09:40:00,56.81,56.85,56.35,56.49,96269.0,54.9243,54.963,54.4796,54.6149,96269.0
2024-09-12 09:50:00,56.51,56.51,56.0,56.06,99814.0,54.6343,54.6343,54.1412,54.1992,99814.0
2024-09-12 10:00:00,56.06,56.07,55.88,56.04,108369.0,54.1992,54.2089,54.0252,54.1799,108369.0
2024-09-12 10:10:00,56.03,56.3,56.01,56.3,54513.0,54.1702,54.4312,54.1508,54.4312,54513.0
2024-09-12 10:20:00,56.29,56.38,56.2,56.34,84507.0,54.4216,54.5086,54.3345,54.4699,84507.0
2024-09-12 10:30:00,56.32,56.59,56.29,56.5,70964.0,54.4506,54.7116,54.4216,54.6246,70964.0
2024-09-12 10:40:00,56.49,56.78,56.45,56.78,114858.0,54.6149,54.8953,54.5762,54.8953,114858.0
2024-09-12 10:50:00,56.78,56.9,56.67,56.85,97407.0,54.8953,55.0113,54.7889,54.963,97407.0
2024-09-12 11:00:00,56.84,57.0,56.79,56.99,105724.0,54.9533,55.108,54.905,55.0983,105724.0
2024-09-12 11:10:00,56.98,57.17,56.95,57.02,172860.0,55.0887,55.2723,55.0596,55.1273,172860.0
2024-09-12 11:20:00,57.01,57.09,56.98,57.01,76183.0,55.1177,55.195,55.0887,55.1177,76183.0
2024-09-12 11:30:00,57.03,57.23,57.0,57.19,87416.0,55.137,55.3304,55.108,55.2917,87416.0
2024-09-12 11:40:00,57.19,57.32,57.19,57.29,61789.0,55.2917,55.4174,55.2917,55.3884,61789.0
2024-09-12 11:50:00,57.3,57.34,57.12,57.19,74049.0,55.398,55.4367,55.224,55.2917,74049.0
2024-09-12 12:00:00,57.2,57.38,57.2,57.35,82634.0,55.3013,55.4754,55.3013,55.4464,82634.0
2024-09-12 12:10:00,57.36,57.41,57.25,57.39,88380.0,55.456,55.5044,55.3497,55.485,88380.0
2024-09-12 12:20:00,57.4,57.42,57.34,57.35,91352.0,55.4947,55.514,55.4367,55.4464,91352.0
2024-09-12 12:30:00,57.36,57.54,57.32,57.51,182499.0,55.456,55.6301,55.4174,55.6011,182499.0
2024-09-12 12:40:00,57.5,57.69,57.49,57.66,221236.0,55.5914,55.7751,55.5817,55.7461,221236.0
2024-09-12 12:50:00,57.66,57.7,57.41,57.45,141656.0,55.7461,55.7848,55.5044,55.5431,141656.0
2024-09-12 13:00:00,57.45,57.67,57.43,57.61,140270.0,55.5431,55.7557,55.5237,55.6977,140270.0
2024-09-12 13:10:00,57.61,57.7,57.59,57.68,49809.0,55.6977,55.7848,55.6784,55.7654,49809.0
2024-09-12 13:20:00,57.69,57.74,57.59,57.6,96356.0,55.7751,55.8234,55.6784,55.6881,96356.0
2024-09-12 13:30:00,57.6,57.63,57.47,57.5,74322.0,55.6881,55.7171,55.5624,55.5914,74322.0
2024-09-12 13:40:00,57.5,57.57,57.43,57.53,54990.0,55.5914,55.6591,55.5237,55.6204,54990.0
2024-09-12 13:50:00,57.53,57.61,57.51,57.57,50750.0,55.6204,55.6977,55.6011,55.6591,50750.0
2024-09-12 14:00:00,57.57,57.62,57.52,57.54,51536.0,55.6591,55.7074,55.6107,55.6301,51536.0
2024-09-12 14:10:00,57.55,57.63,57.45,57.49,83506.0,55.6397,55.7171,55.5431,55.5817,83506.0
2024-09-12 14:20:00,57.49,57.5,57.38,57.38,92630.0,55.5817,55.5914,55.4754,55.4754,92630.0
2024-09-12 14:30:00,57.39,57.43,57.38,57.41,43730.0,55.485,55.5237,55.4754,55.5044,43730.0
2024-09-12 14:40:00,57.41,57.44,57.33,57.37,138964.0,55.5044,55.5334,55.427,55.4657,138964.0
2024-09-12 14:50:00,57.36,57.37,57.21,57.24,117399.0,55.456,55.4657,55.311,55.34,117399.0
2024-09-12 15:00:00,57.25,57.32,57.22,57.28,46417.0,55.3497,55.4174,55.3207,55.3787,46417.0
2024-09-12 15:10:00,57.28,57.33,57.22,57.3,66725.0,55.3787,55.427,55.3207,55.398,66725.0
2024-09-12 15:20:00,57.3,57.37,57.28,57.33,71966.0,55.398,55.4657,55.3787,55.427,71966.0
2024-09-12 15:30:00,57.33,57.47,57.31,57.46,131333.0,55.427,55.5624,55.4077,55.5527,131333.0
2024-09-12 15:40:00,57.46,57.5,57.37,57.42,192451.0,55.5527,55.5914,55.4657,55.514,192451.0
2024-09-12 15:50:00,57.42,57.55,57.34,57.53,621031.0,55.514,55.6397,55.4367,55.6204,621031.0
2024-09-13 09:30:00,57.56,57.57,57.1,57.36,190004.0,55.6494,55.6591,55.2047,55.456,190004.0
2024-09-13 09:40:00,57.34,57.52,57.2,57.52,121688.0,55.4367,55.6107,55.3013,55.6107,121688.0
2024-09-13 09:50:00,57.51,57.94,57.44,57.94,132825.0,55.6011,56.0168,55.5334,56.0168,132825.0
2024-09-13 10:00:00,57.93,58.0,57.73,57.86,229413.0,56.0071,56.0748,55.8138,55.9394,229413.0
2024-09-13 10:10:00,57.86,58.21,57.86,58.17,155858.0,55.9394,56.2778,55.9394,56.2392,155858.0
2024-09-13 10:20:00,58.16,58.27,58.09,58.16,96860.0,56.2295,56.3358,56.1618,56.2295,96860.0
2024-09-13 10:30:00,58.18,58.19,58.09,58.15,122427.0,56.2488,56.2585,56.1618,56.2198,122427.0
2024-09-13 10:40:00,58.16,58.19,58.08,58.16,68105.0,56.2295,56.2585,56.1521,56.2295,68105.0
2024-09-13 10:50:00,58.16,58.16,57.87,57.96,62118.0,56.2295,56.2295,55.9491,56.0361,62118.0
2024-09-13 11:00:00,57.96,57.98,57.76,57.79,57451.0,56.0361,56.0555,55.8428,55.8718,57451.0
2024-09-13 11:10:00,57.8,57.84,57.65,57.69,53243.0,55.8814,55.9201,55.7364,55.7751,53243.0
2024-09-13 11:20:00,57.7,57.75,57.62,57.71,89369.0,55.7848,55.8331,55.7074,55.7944,89369.0
2024-09-13 11:30:00,57.71,57.78,57.68,57.75,71116.0,55.7944,55.8621,55.7654,55.8331,71116.0
2024-09-13 11:40:00,57.74,57.75,57.66,57.7,58599.0,55.8234,55.8331,55.7461,55.7848,58599.0
2024-09-13 11:50:00,57.7,57.71,57.64,57.68,55250.0,55.7848,55.7944,55.7267,55.7654,55250.0
2024-09-13 12:00:00,57.68,57.68,57.56,57.64,100794.0,55.7654,55.7654,55.6494,55.7267,100794.0
2024-09-13 12:10:00,57.64,57.68,57.54,57.55,147191.0,55.7267,55.7654,55.6301,55.6397,147191.0
2024-09-13 12:20:00,57.55,57.63,57.52,57.58,60987.0,55.6397,55.7171,55.6107,55.6687,60987.0
2024-09-13 12:30:00,57.58,57.66,57.53,57.61,69434.0,55.6687,55.7461,55.6204,55.6977,69434.0
2024-09-13 12:40:00,57.62,57.69,57.6,57.65,79483.0,55.7074,55.7751,55.6881,55.7364,79483.0
2024-09-13 12:50:00,57.65,57.68,57.55,57.55,48890.0,55.7364,55.7654,55.6397,55.6397,48890.0
2024-09-13 13:00:00,57.55,57.57,57.52,57.54,55394.0,55.6397,55.6591,55.6107,55.6301,55394.0
2024-09-13 13:10:00,57.55,57.56,57.49,57.5,55554.0,55.6397,55.6494,55.5817,55.5914,55554.0
2024-09-13 13:20:00,57.49,57.52,57.46,57.5,43797.0,55.5817,55.6107,55.5527,55.5914,43797.0
2024-09-13 13:30:00,57.5,57.59,57.49,57.58,60379.0,55.5914,55.6784,55.5817,55.6687,60379.0
2024-09-13 13:40:00,57.58,57.63,57.56,57.63,39326.0,55.6687,55.7171,55.6494,55.7171,39326.0
2024-09-13 13:50:00,57.63,57.68,57.57,57.65,59072.0,55.7171,55.7654,55.6591,55.7364,59072.0
2024-09-13 14:00:00,57.65,57.74,57.5,57.73,137245.0,55.7364,55.8234,55.5914,55.8138,137245.0
2024-09-13 14:10:00,57.73,57.85,57.69,57.84,63589.0,55.8138,55.9298,55.7751,55.9201,63589.0
2024-09-13 14:20:00,57.84,57.84,57.66,57.69,52522.0,55.9201,55.9201,55.7461,55.7751,52522.0
2024-09-13 14:30:00,57.7,57.75,57.65,57.66,63132.0,55.7848,55.8331,55.7364,55.7461,63132.0
2024-09-13 14:40:00,57.67,57.82,57.66,57.82,51373.0,55.7557,55.9008,55.7461,55.9008,51373.0
2024-09-13 14:50:00,57.81,57.83,57.75,57.82,58088.0,55.8911,55.9104,55.8331,55.9008,58088.0
2024-09-13 15:00:00,57.81,57.84,57.73,57.83,65569.0,55.8911,55.9201,55.8138,55.9104,65569.0
2024-09-13 15:10:00,57.83,57.95,57.79,57.91,85766.0,55.9104,56.0265,55.8718,55.9878,85766.0
2024-09-13 15:20:00,57.92,58.01,57.89,57.96,94844.0,55.9974,56.0845,55.9684,56.0361,94844.0
2024-09-13 15:30:00,57.95,57.96,57.85,57.93,112177.0,56.0265,56.0361,55.9298,56.0071,112177.0
2024-09-13 15:40:00,57.92,57.98,57.88,57.92,145884.0,55.9974,56.0555,55.9588,55.9974,145884.0
2024-09-13 15:50:00,57.92,58.02,57.91,57.98,463445.0,55.9974,56.0941,55.9878,56.0555,463445.0
2024-09-16 09:30:00,58.31,58.64,58.04,58.18,185801.0,56.3745,56.6936,56.1135,56.2488,185801.0
2024-09-16 09:40:00,58.11,58.31,57.88,58.3,151281.0,56.1811,56.3745,55.9588,56.3648,151281.0
2024-09-16 09:50:00,58.3,58.54,58.25,58.51,142855.0,56.3648,56.5969,56.3165,56.5679,142855.0
2024-09-16 10:00:00,58.55,58.6,58.36,58.54,171447.0,56.6065,56.6549,56.4228,56.5969,171447.0
2024-09-16 10:10:00,58.55,58.6,58.35,58.42,95072.0,56.6065,56.6549,56.4132,56.4809,95072.0
2024-09-16 10:20:00,58.42,58.44,58.18,58.24,59292.0,56.4809,56.5002,56.2488,56.3068,59292.0
2024-09-16 10:30:00,58.25,58.26,58.01,58.01,83283.0,56.3165,56.3262,56.0845,56.0845,83283.0
2024-09-16 10:40:00,58.02,58.14,57.92,58.11,99493.0,56.0941,56.2101,55.9974,56.1811,99493.0
2024-09-16 10:50:00,58.1,58.13,57.97,58.05,71974.0,56.1715,56.2005,56.0458,56.1231,71974.0
2024-09-16 11:00:00,58.05,58.54,58.05,58.54,84170.0,56.1231,56.5969,56.1231,56.5969,84170.0
2024-09-16 11:10:00,58.53,58.56,58.32,58.37,54372.0,56.5872,56.6162,56.3842,56.4325,54372.0
2024-09-16 11:20:00,58.37,58.45,58.31,58.39,54579.0,56.4325,56.5099,56.3745,56.4518,54579.0
2024-09-16 11:30:00,58.39,58.52,58.37,58.42,61092.0,56.4518,56.5775,56.4325,56.4809,61092.0
2024-09-16 11:40:00,58.42,58.55,58.42,58.48,42860.0,56.4809,56.6065,56.4809,56.5389,42860.0
2024-09-16 11:50:00,58.47,58.49,58.39,58.43,35472.0,56.5292,56.5485,56.4518,56.4905,35472.0
2024-09-16 12:00:00,58.43,58.47,58.21,58.22,91025.0,56.4905,56.5292,56.2778,56.2875,91025.0
2024-09-16 12:10:00,58.23,58.39,58.18,58.3,91684.0,56.2972,56.4518,56.2488,56.3648,91684.0
2024-09-16 12:20:00,58.3,58.36,58.21,58.36,56957.0,56.3648,56.4228,56.2778,56.4228,56957.0
2024-09-16 12:30:00,58.36,58.39,58.32,58.35,70278.0,56.4228,56.4518,56.3842,56.4132,70278.0
2024-09-16 12:40:00,58.33,58.37,58.3,58.32,49149.0,56.3938,56.4325,56.3648,56.3842,49149.0
2024-09-16 12:50:00,58.31,58.33,58.28,58.3,26205.0,56.3745,56.3938,56.3455,56.3648,26205.0
2024-09-16 13:00:00,58.3,58.34,58.25,58.34,61323.0,56.3648,56.4035,56.3165,56.4035,61323.0
2024-09-16 13:10:00,58.34,58.39,58.33,58.36,84571.0,56.4035,56.4518,56.3938,56.4228,84571.0
2024-09-16 13:20:00,58.37,58.47,58.33,58.36,71507.0,56.4325,56.5292,56.3938,56.4228,71507.0
2024-09-16 13:30:00,58.35,58.37,58.32,58.35,43943.0,56.4132,56.4325,56.3842,56.4132,43943.0
2024-09-16 13:40:00,58.35,58.4,58.25,58.32,56092.0,56.4132,56.4615,56.3165,56.3842,56092.0
2024-09-16 13:50:00,58.32,58.33,58.24,58.3,43411.0,56.3842,56.3938,56.3068,56.3648,43411.0
2024-09-16 14:00:00,58.3,58.33,58.27,58.33,37244.0,56.3648,56.3938,56.3358,56.3938,37244.0
2024-09-16 14:10:00,58.32,58.4,58.29,58.31,52756.0,56.3842,56.4615,56.3552,56.3745,52756.0
2024-09-16 14:20:00,58.31,58.34,58.29,58.32,52721.0,56.3745,56.4035,56.3552,56.3842,52721.0
2024-09-16 14:30:00,58.32,58.38,58.31,58.36,47306.0,56.3842,56.4422,56.3745,56.4228,47306.0
2024-09-16 14:40:00,58.36,58.47,58.31,58.42,96185.0,56.4228,56.5292,56.3745,56.4809,96185.0
2024-09-16 14:50:00,58.43,58.5,58.42,58.49,60994.0,56.4905,56.5582,56.4809,56.5485,60994.0
2024-09-16 15:00:00,58.5,58.5,58.42,58.46,49183.0,56.5582,56.5582,56.4809,56.5195,49183.0
2024-09-16 15:10:00,58.45,58.45,58.31,58.33,75364.0,56.5099,56.5099,56.3745,56.3938,75364.0
2024-09-16 15:20:00,58.33,58.35,58.31,58.35,46057.0,56.3938,56.4132,56.3745,56.4132,46057.0
2024-09-16 15:30:00,58.35,58.42,58.34,58.36,80958.0,56.4132,56.4809,56.4035,56.4228,80958.0
2024-09-16 15:40:00,58.35,58.42,58.33,58.36,85341.0,56.4132,56.4809,56.3938,56.4228,85341.0
2024-09-16 15:50:00,58.36,58.47,58.35,58.37,413714.0,56.4228,56.5292,56.4132,56.4325,413714.0
2024-09-17 09:30:00,58.37,58.69,58.31,58.61,139712.0,56.4325,56.7419,56.3745,56.6645,139712.0
2024-09-17 09:40:00,58.6,58.75,58.52,58.75,68689.0,56.6549,56.7999,56.5775,56.7999,68689.0
2024-09-17 09:50:00,58.75,58.75,58.3,58.32,59138.0,56.7999,56.7999,56.3648,56.3842,59138.0
2024-09-17 10:00:00,58.34,58.42,58.23,58.3,59025.0,56.4035,56.4809,56.2972,56.3648,59025.0
2024-09-17 10:10:00,58.29,58.45,58.23,58.44,59298.0,56.3552,56.5099,56.2972,56.5002,59298.0
2024-09-17 10:20:00,58.45,58.54,58.43,58.47,52855.0,56.5099,56.5969,56.4905,56.5292,52855.0
2024-09-17 10:30:00,58.46,58.59,58.42,58.56,67702.0,56.5195,56.6452,56.4809,56.6162,67702.0
2024-09-17 10:40:00,58.58,58.59,58.31,58.37,138989.0,56.6355,56.6452,56.3745,56.4325,138989.0
2024-09-17 10:50:00,58.37,58.38,58.22,58.25,49307.0,56.4325,56.4422,56.2875,56.3165,49307.0
2024-09-17 11:00:00,58.24,58.36,58.24,58.27,34769.0,56.3068,56.4228,56.3068,56.3358,34769.0
2024-09-17 11:10:00,58.28,58.28,58.06,58.06,64271.0,56.3455,56.3455,56.1328,56.1328,64271.0
2024-09-17 11:20:00,58.07,58.12,58.0,58.08,61555.0,56.1425,56.1908,56.0748,56.1521,61555.0
2024-09-17 11:30:00,58.08,58.18,58.06,58.07,48666.0,56.1521,56.2488,56.1328,56.1425,48666.0
2024-09-17 11:40:00,58.07,58.07,57.86,57.87,110087.0,56.1425,56.1425,55.9394,55.9491,110087.0
2024-09-17 11:50:00,57.87,57.92,57.83,57.89,59387.0,55.9491,55.9974,55.9104,55.9684,59387.0
2024-09-17 12:00:00,57.88,58.04,57.87,58.0,68516.0,55.9588,56.1135,55.9491,56.0748,68516.0
2024-09-17 12:10:00,57.99,58.06,57.98,58.04,40571.0,56.0651,56.1328,56.0555,56.1135,40571.0
2024-09-17 12:20:00,58.04,58.09,57.99,58.04,52487.0,56.1135,56.1618,56.0651,56.1135,52487.0
2024-09-17 12:30:00,58.05,58.05,57.92,57.98,103056.0,56.1231,56.1231,55.9974,56.0555,103056.0
2024-09-17 12:40:00,57.98,58.07,57.87,57.87,90497.0,56.0555,56.1425,55.9491,55.9491,90497.0
2024-09-17 12:50:00,57.88,58.01,57.78,57.87,117456.0,55.9588,56.0845,55.8621,55.9491,117456.0
2024-09-17 13:00:00,57.86,57.92,57.76,57.81,54058.0,55.9394,55.9974,55.8428,55.8911,54058.0
2024-09-17 13:10:00,57.83,57.83,57.7,57.72,50325.0,55.9104,55.9104,55.7848,55.8041,50325.0
2024-09-17 13:20:00,57.72,57.74,57.64,57.64,43481.0,55.8041,55.8234,55.7267,55.7267,43481.0
2024-09-17 13:30:00,57.62,57.68,57.57,57.65,75552.0,55.7074,55.7654,55.6591,55.7364,75552.0
2024-09-17 13:40:00,57.65,57.72,57.56,57.72,71759.0,55.7364,55.8041,55.6494,55.8041,71759.0
2024-09-17 13:50:00,57.72,57.77,57.62,57.65,57198.0,55.8041,55.8524,55.7074,55.7364,57198.0
2024-09-17 14:00:00,57.64,57.69,57.61,57.64,42487.0,55.7267,55.7751,55.6977,55.7267,42487.0
2024-09-17 14:10:00,57.64,57.73,57.62,57.68,64387.0,55.7267,55.8138,55.7074,55.7654,64387.0
2024-09-17 14:20:00,57.68,57.73,57.66,57.7,59574.0,55.7654,55.8138,55.7461,55.7848,59574.0
2024-09-17 14:30:00,57.7,57.8,57.7,57.8,61828.0,55.7848,55.8814,55.7848,55.8814,61828.0
2024-09-17 14:40:00,57.8,57.83,57.72,57.75,76367.0,55.8814,55.9104,55.8041,55.8331,76367.0
2024-09-17 14:50:00,57.76,57.92,57.74,57.92,60293.0,55.8428,55.9974,55.8234,55.9974,60293.0
2024-09-17 15:00:00,57.92,57.92,57.8,57.82,101712.0,55.9974,55.9974,55.8814,55.9008,101712.0
2024-09-17 15:10:00,57.82,57.98,57.8,57.84,77279.0,55.9008,56.0555,55.8814,55.9201,77279.0
2024-09-17 15:20:00,57.85,57.85,57.71,57.84,108524.0,55.9298,55.9298,55.7944,55.9201,108524.0
2024-09-17 15:30:00,57.84,57.84,57.7,57.73,86089.0,55.9201,55.9201,55.7848,55.8138,86089.0
2024-09-17 15:40:00,57.73,57.81,57.68,57.75,147741.0,55.8138,55.8911,55.7654,55.8331,147741.0
2024-09-17 15:50:00,57.76,57.86,57.68,57.85,370075.0,55.8428,55.9394,55.7654,55.9298,370075.0
2024-09-18 09:30:00,57.88,58.38,57.74,58.23,179512.0,55.9588,56.4422,55.8234,56.2972,179512.0
2024-09-18 09:40:00,58.21,58.44,58.17,58.19,76122.0,56.2778,56.5002,56.2392,56.2585,76122.0
2024-09-18 09:50:00,58.18,58.26,58.09,58.16,37755.0,56.2488,56.3262,56.1618,56.2295,37755.0
2024-09-18 10:00:00,58.16,58.33,58.15,58.28,37743.0,56.2295,56.3938,56.2198,56.3455,37743.0
2024-09-18 10:10:00,58.29,58.31,58.19,58.2,27295.0,56.3552,56.3745,56.2585,56.2682,27295.0
2024-09-18 10:20:00,58.18,58.34,58.17,58.22,107965.0,56.2488,56.4035,56.2392,56.2875,107965.0
2024-09-18 10:30:00,58.22,58.22,57.96,57.96,63527.0,56.2875,56.2875,56.0361,56.0361,63527.0
2024-09-18 10:40:00,57.96,58.15,57.96,58.08,89936.0,56.0361,56.2198,56.0361,56.1521,89936.0
2024-09-18 10:50:00,58.07,58.15,58.03,58.09,58820.0,56.1425,56.2198,56.1038,56.1618,58820.0
2024-09-18 11:00:00,58.1,58.48,58.1,58.42,176178.0,56.1715,56.5389,56.1715,56.4809,176178.0
2024-09-18 11:10:00,58.41,58.41,58.29,58.41,66329.0,56.4712,56.4712,56.3552,56.4712,66329.0
2024-09-18 11:20:00,58.42,58.47,58.39,58.4,78904.0,56.4809,56.5292,56.4518,56.4615,78904.0
2024-09-18 11:30:00,58.4,58.49,58.29,58.49,48833.0,56.4615,56.5485,56.3552,56.5485,48833.0
2024-09-18 11:40:00,58.49,58.63,58.49,58.61,87903.0,56.5485,56.6839,56.5485,56.6645,87903.0
2024-09-18 11:50:00,58.61,58.71,58.6,58.65,83044.0,56.6645,56.7612,56.6549,56.7032,83044.0
2024-09-18 12:00:00,58.64,58.65,58.5,58.51,35193.0,56.6936,56.7032,56.5582,56.5679,35193.0
2024-09-18 12:10:00,58.51,58.54,58.44,58.53,46150.0,56.5679,56.5969,56.5002,56.5872,46150.0
2024-09-18 12:20:00,58.52,58.57,58.5,58.54,30020.0,56.5775,56.6259,56.5582,56.5969,30020.0
2024-09-18 12:30:00,58.53,58.62,58.51,58.6,51154.0,56.5872,56.6742,56.5679,56.6549,51154.0
2024-09-18 12:40:00,58.6,58.62,58.56,58.57,31769.0,56.6549,56.6742,56.6162,56.6259,31769.0
2024-09-18 12:50:00,58.57,58.58,58.44,58.47,26427.0,56.6259,56.6355,56.5002,56.5292,26427.0
2024-09-18 13:00:00,58.47,58.53,58.42,58.51,54839.0,56.5292,56.5872,56.4809,56.5679,54839.0
2024-09-18 13:10:00,58.5,58.64,58.5,58.55,66992.0,56.5582,56.6936,56.5582,56.6065,66992.0
2024-09-18 13:20:00,58.55,58.68,58.5,58.65,83043.0,56.6065,56.7322,56.5582,56.7032,83043.0
2024-09-18 13:30:00,58.65,58.74,58.62,58.71,68091.0,56.7032,56.7902,56.6742,56.7612,68091.0
2024-09-18 13:40:00,58.72,58.75,58.59,58.62,61834.0,56.7709,56.7999,56.6452,56.6742,61834.0
2024-09-18 13:50:00,58.63,58.64,58.51,58.55,55310.0,56.6839,56.6936,56.5679,56.6065,55310.0
2024-09-18 14:00:00,58.54,59.19,58.47,58.7,159027.0,56.5969,57.2253,56.5292,56.7516,159027.0
2024-09-18 14:10:00,58.69,58.73,58.56,58.66,74747.0,56.7419,56.7806,56.6162,56.7129,74747.0
2024-09-18 14:20:00,58.69,58.79,58.59,58.78,61095.0,56.7419,56.8386,56.6452,56.8289,61095.0
2024-09-18 14:30:00,58.78,58.97,58.7,58.95,66774.0,56.8289,57.0126,56.7516,56.9933,66774.0
2024-09-18 14:40:00,58.96,58.97,58.65,58.84,108724.0,57.0029,57.0126,56.7032,56.8869,108724.0
2024-09-18 14:50:00,58.82,58.87,58.61,58.67,79540.0,56.8676,56.9159,56.6645,56.7226,79540.0
2024-09-18 15:00:00,58.65,58.72,58.53,58.69,83423.0,56.7032,56.7709,56.5872,56.7419,83423.0
2024-09-18 15:10:00,58.67,58.84,58.65,58.76,49919.0,56.7226,56.8869,56.7032,56.8096,49919.0
2024-09-18 15:20:00,58.77,58.86,58.57,58.75,80403.0,56.8192,56.9062,56.6259,56.7999,80403.0
2024-09-18 15:30:00,58.75,58.8,58.53,58.61,85235.0,56.7999,56.8482,56.5872,56.6645,85235.0
2024-09-18 15:40:00,58.62,58.63,58.41,58.43,102071.0,56.6742,56.6839,56.4712,56.4905,102071.0
2024-09-18 15:50:00,58.42,58.53,58.4,58.41,327621.0,56.4809,56.5872,56.4615,56.4712,327621.0
2024-09-19 09:30:00,58.7,58.9,58.22,58.29,153518.0,56.7516,56.9449,56.2875,56.3552,153518.0
2024-09-19 09:40:00,58.27,58.88,58.24,58.88,110310.0,56.3358,56.9256,56.3068,56.9256,110310.0
2024-09-19 09:50:00,58.88,59.01,58.77,58.93,94985.0,56.9256,57.0513,56.8192,56.9739,94985.0
2024-09-19 10:00:00,58.92,59.1,58.88,58.97,105211.0,56.9643,57.1383,56.9256,57.0126,105211.0
2024-09-19 10:10:00,58.96,59.1,58.68,58.74,74770.0,57.0029,57.1383,56.7322,56.7902,74770.0
2024-09-19 10:20:00,58.75,58.75,58.5,58.55,65449.0,56.7999,56.7999,56.5582,56.6065,65449.0
2024-09-19 10:30:00,58.55,58.63,58.49,58.58,60838.0,56.6065,56.6839,56.5485,56.6355,60838.0
2024-09-19 10:40:00,58.58,58.63,58.46,58.48,69850.0,56.6355,56.6839,56.5195,56.5389,69850.0
2024-09-19 10:50:00,58.47,58.66,58.47,58.64,56090.0,56.5292,56.7129,56.5292,56.6936,56090.0
2024-09-19 11:00:00,58.64,58.67,58.46,58.47,62387.0,56.6936,56.7226,56.5195,56.5292,62387.0
2024-09-19 11:10:00,58.48,58.48,58.38,58.45,51388.0,56.5389,56.5389,56.4422,56.5099,51388.0
2024-09-19 11:20:00,58.45,58.47,58.26,58.28,82757.0,56.5099,56.5292,56.3262,56.3455,82757.0
2024-09-19 11:30:00,58.28,58.28,58.13,58.19,69350.0,56.3455,56.3455,56.2005,56.2585,69350.0
2024-09-19 11:40:00,58.2,58.25,58.17,58.2,82511.0,56.2682,56.3165,56.2392,56.2682,82511.0
2024-09-19 11:50:00,58.2,58.24,58.12,58.18,93384.0,56.2682,56.3068,56.1908,56.2488,93384.0
2024-09-19 12:00:00,58.18,58.32,58.18,58.29,60715.0,56.2488,56.3842,56.2488,56.3552,60715.0
2024-09-19 12:10:00,58.29,58.31,58.18,58.3,46415.0,56.3552,56.3745,56.2488,56.3648,46415.0
2024-09-19 12:20:00,58.3,58.41,58.29,58.41,46421.0,56.3648,56.4712,56.3552,56.4712,46421.0
2024-09-19 12:30:00,58.41,58.46,58.34,58.37,62664.0,56.4712,56.5195,56.4035,56.4325,62664.0
2024-09-19 12:40:00,58.37,58.49,58.35,58.42,40985.0,56.4325,56.5485,56.4132,56.4809,40985.0
2024-09-19 12:50:00,58.43,58.46,58.4,58.43,50263.0,56.4905,56.5195,56.4615,56.4905,50263.0
2024-09-19 13:00:00,58.44,58.47,58.4,58.43,65913.0,56.5002,56.5292,56.4615,56.4905,65913.0
2024-09-19 13:10:00,58.42,58.47,58.41,58.46,53379.0,56.4809,56.5292,56.4712,56.5195,53379.0
2024-09-19 13:20:00,58.46,58.51,58.45,58.47,72604.0,56.5195,56.5679,56.5099,56.5292,72604.0
2024-09-19 13:30:00,58.47,58.49,58.42,58.48,31339.0,56.5292,56.5485,56.4809,56.5389,31339.0
2024-09-19 13:40:00,58.49,58.52,58.48,58.49,58206.0,56.5485,56.5775,56.5389,56.5485,58206.0
2024-09-19 13:50:00,58.49,58.51,58.46,58.48,62589.0,56.5485,56.5679,56.5195,56.5389,62589.0
2024-09-19 14:00:00,58.48,58.53,58.47,58.52,60315.0,56.5389,56.5872,56.5292,56.5775,60315.0
2024-09-19 14:10:00,58.52,58.52,58.21,58.29,146423.0,56.5775,56.5775,56.2778,56.3552,146423.0
2024-09-19 14:20:00,58.3,58.39,58.25,58.39,80115.0,56.3648,56.4518,56.3165,56.4518,80115.0
2024-09-19 14:30:00,58.39,58.52,58.39,58.51,45958.0,56.4518,56.5775,56.4518,56.5679,45958.0
2024-09-19 14:40:00,58.52,58.64,58.51,58.52,70803.0,56.5775,56.6936,56.5679,56.5775,70803.0
2024-09-19 14:50:00,58.52,58.59,58.49,58.57,48203.0,56.5775,56.6452,56.5485,56.6259,48203.0
2024-09-19 15:00:00,58.56,58.62,58.54,58.59,46611.0,56.6162,56.6742,56.5969,56.6452,46611.0
2024-09-19 15:10:00,58.58,58.62,58.48,58.52,45454.0,56.6355,56.6742,56.5389,56.5775,45454.0
2024-09-19 15:20:00,58.53,58.54,58.39,58.4,71701.0,56.5872,56.5969,56.4518,56.4615,71701.0
2024-09-19 15:30:00,58.39,58.39,58.26,58.39,100268.0,56.4518,56.4518,56.3262,56.4518,100268.0
2024-09-19 15:40:00,58.39,58.41,58.31,58.37,72881.0,56.4518,56.4712,56.3745,56.4325,72881.0
2024-09-19 15:50:00,58.38,58.43,58.27,58.42,320091.0,56.4422,56.4905,56.3358,56.4809,320091.0
2024-09-20 09:30:00,58.0,58.08,57.64,58.04,863024.0,56.0748,56.1521,55.7267,56.1135,863024.0
2024-09-20 09:40:00,58.05,58.05,57.55,57.66,114357.0,56.1231,56.1231,55.6397,55.7461,114357.0
2024-09-20 09:50:00,57.66,57.85,57.6,57.8,97332.0,55.7461,55.9298,55.6881,55.8814,97332.0
2024-09-20 10:00:00,57.8,57.87,57.61,57.62,71683.0,55.8814,55.9491,55.6977,55.7074,71683.0
2024-09-20 10:10:00,57.62,57.69,57.54,57.66,137943.0,55.7074,55.7751,55.6301,55.7461,137943.0
2024-09-20 10:20:00,57.66,57.73,57.45,57.49,86793.0,55.7461,55.8138,55.5431,55.5817,86793.0
2024-09-20 10:30:00,57.49,57.61,57.44,57.47,53829.0,55.5817,55.6977,55.5334,55.5624,53829.0
2024-09-20 10:40:00,57.47,57.54,57.44,57.53,70503.0,55.5624,55.6301,55.5334,55.6204,70503.0
2024-09-20 10:50:00,57.52,57.58,57.44,57.45,51882.0,55.6107,55.6687,55.5334,55.5431,51882.0
2024-09-20 11:00:00,57.45,57.51,57.41,57.49,64008.0,55.5431,55.6011,55.5044,55.5817,64008.0
2024-09-20 11:10:00,57.48,57.55,57.4,57.44,54824.0,55.5721,55.6397,55.4947,55.5334,54824.0
2024-09-20 11:20:00,57.43,57.56,57.39,57.55,98682.0,55.5237,55.6494,55.485,55.6397,98682.0
2024-09-20 11:30:00,57.55,57.55,57.42,57.42,44477.0,55.6397,55.6397,55.514,55.514,44477.0
2024-09-20 11:40:00,57.41,57.6,57.38,57.55,55733.0,55.5044,55.6881,55.4754,55.6397,55733.0
2024-09-20 11:50:00,57.55,57.6,57.49,57.58,42298.0,55.6397,55.6881,55.5817,55.6687,42298.0
2024-09-20 12:00:00,57.58,57.62,57.13,57.5,339845.0,55.6687,55.7074,55.2337,55.5914,339845.0
2024-09-20 12:10:00,57.52,57.58,57.41,57.42,132362.0,55.6107,55.6687,55.5044,55.514,132362.0
2024-09-20 12:20:00,57.41,57.5,57.33,57.35,68074.0,55.5044,55.5914,55.427,55.4464,68074.0
2024-09-20 12:30:00,57.35,57.44,57.3,57.39,57529.0,55.4464,55.5334,55.398,55.485,57529.0
2024-09-20 12:40:00,57.39,57.44,57.35,57.39,50716.0,55.485,55.5334,55.4464,55.485,50716.0
2024-09-20 12:50:00,57.39,57.46,57.34,57.35,74587.0,55.485,55.5527,55.4367,55.4464,74587.0
2024-09-20 13:00:00,57.36,57.44,57.35,57.4,54936.0,55.456,55.5334,55.4464,55.4947,54936.0
2024-09-20 13:10:00,57.4,57.51,57.39,57.49,49220.0,55.4947,55.6011,55.485,55.5817,49220.0
2024-09-20 13:20:00,57.5,57.6,57.48,57.58,62476.0,55.5914,55.6881,55.5721,55.6687,62476.0
2024-09-20 13:30:00,57.58,57.63,57.57,57.6,33982.0,55.6687,55.7171,55.6591,55.6881,33982.0
2024-09-20 13:40:00,57.61,57.71,57.6,57.71,61440.0,55.6977,55.7944,55.6881,55.7944,61440.0
2024-09-20 13:50:00,57.71,57.71,57.55,57.58,57520.0,55.7944,55.7944,55.6397,55.6687,57520.0
2024-09-20 14:00:00,57.58,57.6,57.51,57.54,41883.0,55.6687,55.6881,55.6011,55.6301,41883.0
2024-09-20 14:10:00,57.54,57.59,57.53,57.59,45512.0,55.6301,55.6784,55.6204,55.6784,45512.0
2024-09-20 14:20:00,57.59,57.64,57.53,57.53,93061.0,55.6784,55.7267,55.6204,55.6204,93061.0
2024-09-20 14:30:00,57.52,57.54,57.46,57.47,45715.0,55.6107,55.6301,55.5527,55.5624,45715.0
2024-09-20 14:40:00,57.47,57.53,57.45,57.47,47287.0,55.5624,55.6204,55.5431,55.5624,47287.0
2024-09-20 14:50:00,57.47,57.49,57.41,57.41,77809.0,55.5624,55.5817,55.5044,55.5044,77809.0
2024-09-20 15:00:00,57.41,57.49,57.38,57.48,77996.0,55.5044,55.5817,55.4754,55.5721,77996.0
2024-09-20 15:10:00,57.49,57.51,57.29,57.5,141961.0,55.5817,55.6011,55.3884,55.5914,141961.0
2024-09-20 15:20:00,57.51,57.62,57.48,57.51,76812.0,55.6011,55.7074,55.5721,55.6011,76812.0
2024-09-20 15:30:00,57.51,57.69,57.49,57.65,103903.0,55.6011,55.7751,55.5817,55.7364,103903.0
2024-09-20 15:40:00,57.64,57.68,57.45,57.53,176790.0,55.7267,55.7654,55.5431,55.6204,176790.0
2024-09-20 15:50:00,57.53,57.62,57.43,57.52,453311.0,55.6204,55.7074,55.5237,55.6107,453311.0
2024-09-23 09:30:00,57.57,57.82,57.33,57.58,141904.0,55.6591,55.9008,55.427,55.6687,141904.0
2024-09-23 09:40:00,57.56,57.68,57.37,57.45,65161.0,55.6494,55.7654,55.4657,55.5431,65161.0
2024-09-23 09:50:00,57.46,57.51,57.32,57.35,71216.0,55.5527,55.6011,55.4174,55.4464,71216.0
2024-09-23 10:00:00,57.33,57.5,57.33,57.42,95586.0,55.427,55.5914,55.427,55.514,95586.0
2024-09-23 10:10:00,57.44,57.54,57.42,57.49,67606.0,55.5334,55.6301,55.514,55.5817,67606.0
2024-09-23 10:20:00,57.48,57.59,57.42,57.55,108392.0,55.5721,55.6784,55.514,55.6397,108392.0
2024-09-23 10:30:00,57.55,57.65,57.53,57.59,38841.0,55.6397,55.7364,55.6204,55.6784,38841.0
2024-09-23 10:40:00,57.6,57.7,57.59,57.66,58640.0,55.6881,55.7848,55.6784,55.7461,58640.0
2024-09-23 10:50:00,57.66,57.81,57.54,57.81,118970.0,55.7461,55.8911,55.6301,55.8911,118970.0
2024-09-23 11:00:00,57.8,57.82,57.7,57.71,101467.0,55.8814,55.9008,55.7848,55.7944,101467.0
2024-09-23 11:10:00,57.71,57.79,57.62,57.63,216124.0,55.7944,55.8718,55.7074,55.7171,216124.0
2024-09-23 11:20:00,57.63,57.81,57.58,57.8,98093.0,55.7171,55.8911,55.6687,55.8814,98093.0
2024-09-23 11:30:00,57.81,58.1,57.78,58.08,267334.0,55.8911,56.1715,55.8621,56.1521,267334.0
2024-09-23 11:40:00,58.07,58.07,57.84,57.94,141371.0,56.1425,56.1425,55.9201,56.0168,141371.0
2024-09-23 11:50:00,57.94,57.94,57.75,57.8,147826.0,56.0168,56.0168,55.8331,55.8814,147826.0
2024-09-23 12:00:00,57.81,57.91,57.77,57.87,99999.0,55.8911,55.9878,55.8524,55.9491,99999.0
2024-09-23 12:10:00,57.86,57.92,57.7,57.73,108587.0,55.9394,55.9974,55.7848,55.8138,108587.0
2024-09-23 12:20:00,57.73,57.85,57.73,57.81,91296.0,55.8138,55.9298,55.8138,55.8911,91296.0
2024-09-23 12:30:00,57.81,57.84,57.75,57.76,57471.0,55.8911,55.9201,55.8331,55.8428,57471.0
2024-09-23 12:40:00,57.76,57.85,57.74,57.85,127825.0,55.8428,55.9298,55.8234,55.9298,127825.0
2024-09-23 12:50:00,57.84,57.88,57.74,57.78,92222.0,55.9201,55.9588,55.8234,55.8621,92222.0
2024-09-23 13:00:00,57.79,57.82,57.65,57.68,57302.0,55.8718,55.9008,55.7364,55.7654,57302.0
2024-09-23 13:10:00,57.68,57.69,57.63,57.66,111071.0,55.7654,55.7751,55.7171,55.7461,111071.0
2024-09-23 13:20:00,57.67,57.76,57.6,57.71,70923.0,55.7557,55.8428,55.6881,55.7944,70923.0
2024-09-23 13:30:00,57.71,57.76,57.69,57.7,53162.0,55.7944,55.8428,55.7751,55.7848,53162.0
2024-09-23 13:40:00,57.71,57.72,57.64,57.69,71760.0,55.7944,55.8041,55.7267,55.7751,71760.0
2024-09-23 13:50:00,57.69,57.71,57.6,57.68,56373.0,55.7751,55.7944,55.6881,55.7654,56373.0
2024-09-23 14:00:00,57.68,57.7,57.59,57.66,77560.0,55.7654,55.7848,55.6784,55.7461,77560.0
2024-09-23 14:10:00,57.66,57.74,57.61,57.73,51751.0,55.7461,55.8234,55.6977,55.8138,51751.0
2024-09-23 14:20:00,57.73,57.73,57.62,57.7,50679.0,55.8138,55.8138,55.7074,55.7848,50679.0
2024-09-23 14:30:00,57.7,57.74,57.64,57.69,114587.0,55.7848,55.8234,55.7267,55.7751,114587.0
2024-09-23 14:40:00,57.7,57.7,57.59,57.67,162822.0,55.7848,55.7848,55.6784,55.7557,162822.0
2024-09-23 14:50:00,57.69,57.71,57.61,57.64,52046.0,55.7751,55.7944,55.6977,55.7267,52046.0
2024-09-23 15:00:00,57.61,57.69,57.47,57.53,180998.0,55.6977,55.7751,55.5624,55.6204,180998.0
2024-09-23 15:10:00,57.54,57.55,57.47,57.54,85228.0,55.6301,55.6397,55.5624,55.6301,85228.0
2024-09-23 15:20:00,57.55,57.67,57.51,57.57,126336.0,55.6397,55.7557,55.6011,55.6591,126336.0
2024-09-23 15:30:00,57.57,57.68,57.56,57.64,94640.0,55.6591,55.7654,55.6494,55.7267,94640.0
2024-09-23 15:40:00,57.63,57.7,57.6,57.7,105554.0,55.7171,55.7848,55.6881,55.7848,105554.0
2024-09-23 15:50:00,57.71,57.78,57.52,57.56,904581.0,55.7944,55.8621,55.6107,55.6494,904581.0
2024-09-24 09:30:00,57.64,57.75,57.32,57.63,220193.0,55.7267,55.8331,55.4174,55.7171,220193.0
2024-09-24 09:40:00,57.62,57.81,57.54,57.81,67245.0,55.7074,55.8911,55.6301,55.8911,67245.0
2024-09-24 09:50:00,57.79,57.81,57.61,57.73,62913.0,55.8718,55.8911,55.6977,55.8138,62913.0
2024-09-24 10:00:00,57.73,57.98,57.69,57.92,109596.0,55.8138,56.0555,55.7751,55.9974,109596.0
2024-09-24 10:10:00,57.91,57.91,57.66,57.78,76053.0,55.9878,55.9878,55.7461,55.8621,76053.0
2024-09-24 10:20:00,57.82,58.16,57.82,58.14,110771.0,55.9008,56.2295,55.9008,56.2101,110771.0
2024-09-24 10:30:00,58.14,58.22,58.0,58.01,71915.0,56.2101,56.2875,56.0748,56.0845,71915.0
2024-09-24 10:40:00,58.01,58.23,58.01,58.12,44101.0,56.0845,56.2972,56.0845,56.1908,44101.0
2024-09-24 10:50:00,58.12,58.19,58.03,58.1,79493.0,56.1908,56.2585,56.1038,56.1715,79493.0
2024-09-24 11:00:00,58.1,58.15,58.03,58.07,59799.0,56.1715,56.2198,56.1038,56.1425,59799.0
2024-09-24 11:10:00,58.05,58.15,57.98,58.06,84416.0,56.1231,56.2198,56.0555,56.1328,84416.0
2024-09-24 11:20:00,58.07,58.1,57.92,57.98,71224.0,56.1425,56.1715,55.9974,56.0555,71224.0
2024-09-24 11:30:00,57.98,57.98,57.89,57.89,49442.0,56.0555,56.0555,55.9684,55.9684,49442.0
2024-09-24 11:40:00,57.89,57.97,57.74,57.74,97292.0,55.9684,56.0458,55.8234,55.8234,97292.0
2024-09-24 11:50:00,57.74,57.88,57.72,57.84,71020.0,55.8234,55.9588,55.8041,55.9201,71020.0
2024-09-24 12:00:00,57.85,57.91,57.8,57.9,88358.0,55.9298,55.9878,55.8814,55.9781,88358.0
2024-09-24 12:10:00,57.88,57.88,57.74,57.76,140565.0,55.9588,55.9588,55.8234,55.8428,140565.0
2024-09-24 12:20:00,57.75,57.84,57.75,57.84,63327.0,55.8331,55.9201,55.8331,55.9201,63327.0
2024-09-24 12:30:00,57.84,57.92,57.82,57.91,44353.0,55.9201,55.9974,55.9008,55.9878,44353.0
2024-09-24 12:40:00,57.92,57.99,57.89,57.92,71179.0,55.9974,56.0651,55.9684,55.9974,71179.0
2024-09-24 12:50:00,57.93,57.98,57.88,57.96,53474.0,56.0071,56.0555,55.9588,56.0361,53474.0
2024-09-24 13:00:00,57.95,57.96,57.88,57.93,48984.0,56.0265,56.0361,55.9588,56.0071,48984.0
2024-09-24 13:10:00,57.93,57.98,57.88,57.93,60242.0,56.0071,56.0555,55.9588,56.0071,60242.0
2024-09-24 13:20:00,57.92,57.93,57.86,57.89,48767.0,55.9974,56.0071,55.9394,55.9684,48767.0
2024-09-24 13:30:00,57.89,57.94,57.84,57.9,67196.0,55.9684,56.0168,55.9201,55.9781,67196.0
2024-09-24 13:40:00,57.9,57.95,57.87,57.95,68625.0,55.9781,56.0265,55.9491,56.0265,68625.0
2024-09-24 13:50:00,57.94,57.97,57.9,57.94,60273.0,56.0168,56.0458,55.9781,56.0168,60273.0
2024-09-24 14:00:00,57.94,57.95,57.84,57.85,71415.0,56.0168,56.0265,55.9201,55.9298,71415.0
2024-09-24 14:10:00,57.85,57.89,57.83,57.85,69097.0,55.9298,55.9684,55.9104,55.9298,69097.0
2024-09-24 14:20:00,57.85,57.86,57.8,57.83,58365.0,55.9298,55.9394,55.8814,55.9104,58365.0
2024-09-24 14:30:00,57.83,57.84,57.75,57.84,71504.0,55.9104,55.9201,55.8331,55.9201,71504.0
2024-09-24 14:40:00,57.84,57.95,57.84,57.94,79484.0,55.9201,56.0265,55.9201,56.0168,79484.0
2024-09-24 14:50:00,57.93,57.95,57.89,57.93,52650.0,56.0071,56.0265,55.9684,56.0071,52650.0
2024-09-24 15:00:00,57.93,57.95,57.89,57.92,59397.0,56.0071,56.0265,55.9684,55.9974,59397.0
2024-09-24 15:10:00,57.92,57.95,57.86,57.87,80867.0,55.9974,56.0265,55.9394,55.9491,80867.0
2024-09-24 15:20:00,57.88,57.9,57.85,57.89,59712.0,55.9588,55.9781,55.9298,55.9684,59712.0
2024-09-24 15:30:00,57.89,57.92,57.82,57.87,142707.0,55.9684,55.9974,55.9008,55.9491,142707.0
2024-09-24 15:40:00,57.87,58.02,57.87,58.02,195905.0,55.9491,56.0941,55.9491,56.0941,195905.0
2024-09-24 15:50:00,58.02,58.17,57.98,58.1,564118.0,56.0941,56.2392,56.0555,56.1715,564118.0
2024-09-25 09:30:00,58.82,59.2,58.32,59.15,478582.0,56.8676,57.235,56.3842,57.1866,478582.0
2024-09-25 09:40:00,59.16,59.33,58.88,58.95,240326.0,57.1963,57.3606,56.9256,56.9933,240326.0
2024-09-25 09:50:00,58.97,59.06,58.79,58.86,112063.0,57.0126,57.0996,56.8386,56.9062,112063.0
2024-09-25 10:00:00,58.85,59.12,58.83,59.02,161257.0,56.8966,57.1576,56.8772,57.0609,161257.0
2024-09-25 10:10:00,59.03,59.03,58.83,58.86,69449.0,57.0706,57.0706,56.8772,56.9062,69449.0
2024-09-25 10:20:00,58.84,58.96,58.78,58.9,75753.0,56.8869,57.0029,56.8289,56.9449,75753.0
2024-09-25 10:30:00,58.91,58.98,58.79,58.81,69165.0,56.9546,57.0223,56.8386,56.8579,69165.0
2024-09-25 10:40:00,58.81,58.89,58.66,58.68,84569.0,56.8579,56.9353,56.7129,56.7322,84569.0
2024-09-25 10:50:00,58.68,58.85,58.63,58.81,72686.0,56.7322,56.8966,56.6839,56.8579,72686.0
2024-09-25 11:00:00,58.8,58.88,58.72,58.79,123375.0,56.8482,56.9256,56.7709,56.8386,123375.0
2024-09-25 11:10:00,58.8,58.8,58.67,58.73,87956.0,56.8482,56.8482,56.7226,56.7806,87956.0
2024-09-25 11:20:00,58.73,58.74,58.64,58.71,64493.0,56.7806,56.7902,56.6936,56.7612,64493.0
2024-09-25 11:30:00,58.7,58.74,58.6,58.61,75312.0,56.7516,56.7902,56.6549,56.6645,75312.0
2024-09-25 11:40:00,58.62,58.63,58.54,58.57,73925.0,56.6742,56.6839,56.5969,56.6259,73925.0
2024-09-25 11:50:00,58.56,58.64,58.54,58.56,57647.0,56.6162,56.6936,56.5969,56.6162,57647.0
2024-09-25 12:00:00,58.55,58.64,58.55,58.64,47398.0,56.6065,56.6936,56.6065,56.6936,47398.0
2024-09-25 12:10:00,58.64,58.68,58.58,58.59,48265.0,56.6936,56.7322,56.6355,56.6452,48265.0
2024-09-25 12:20:00,58.59,58.63,58.53,58.62,50811.0,56.6452,56.6839,56.5872,56.6742,50811.0
2024-09-25 12:30:00,58.61,58.63,58.56,58.6,44381.0,56.6645,56.6839,56.6162,56.6549,44381.0
2024-09-25 12:40:00,58.6,58.6,58.52,58.57,46571.0,56.6549,56.6549,56.5775,56.6259,46571.0
2024-09-25 12:50:00,58.57,58.61,58.47,58.49,58076.0,56.6259,56.6645,56.5292,56.5485,58076.0
2024-09-25 13:00:00,58.48,58.53,58.43,58.48,42206.0,56.5389,56.5872,56.4905,56.5389,42206.0
2024-09-25 13:10:00,58.48,58.55,58.48,58.51,45321.0,56.5389,56.6065,56.5389,56.5679,45321.0
2024-09-25 13:20:00,58.53,58.53,58.43,58.45,61176.0,56.5872,56.5872,56.4905,56.5099,61176.0
2024-09-25 13:30:00,58.45,58.5,58.39,58.49,55349.0,56.5099,56.5582,56.4518,56.5485,55349.0
2024-09-25 13:40:00,58.49,58.53,58.45,58.53,46124.0,56.5485,56.5872,56.5099,56.5872,46124.0
2024-09-25 13:50:00,58.53,58.58,58.49,58.56,70053.0,56.5872,56.6355,56.5485,56.6162,70053.0
2024-09-25 14:00:00,58.56,58.59,58.52,58.53,62689.0,56.6162,56.6452,56.5775,56.5872,62689.0
2024-09-25 14:10:00,58.53,58.56,58.49,58.55,51533.0,56.5872,56.6162,56.5485,56.6065,51533.0
2024-09-25 14:20:00,58.55,58.68,58.55,58.66,105883.0,56.6065,56.7322,56.6065,56.7129,105883.0
2024-09-25 14:30:00,58.66,58.73,58.59,58.65,112743.0,56.7129,56.7806,56.6452,56.7032,112743.0
2024-09-25 14:40:00,58.64,58.7,58.57,58.6,97991.0,56.6936,56.7516,56.6259,56.6549,97991.0
2024-09-25 14:50:00,58.59,58.68,58.58,58.62,72953.0,56.6452,56.7322,56.6355,56.6742,72953.0
2024-09-25 15:00:00,58.62,58.68,58.62,58.63,122715.0,56.6742,56.7322,56.6742,56.6839,122715.0
2024-09-25 15:10:00,58.63,58.7,58.62,58.68,106479.0,56.6839,56.7516,56.6742,56.7322,106479.0
2024-09-25 15:20:00,58.68,58.78,58.68,58.78,110258.0,56.7322,56.8289,56.7322,56.8289,110258.0
2024-09-25 15:30:00,58.78,58.81,58.69,58.71,184284.0,56.8289,56.8579,56.7419,56.7612,184284.0
2024-09-25 15:40:00,58.71,58.71,58.59,58.68,160971.0,56.7612,56.7612,56.6452,56.7322,160971.0
2024-09-25 15:50:00,58.68,58.71,58.61,58.65,460223.0,56.7322,56.7612,56.6645,56.7032,460223.0
2024-09-26 09:30:00,58.74,58.92,58.46,58.52,151734.0,56.7902,56.9643,56.5195,56.5775,151734.0
2024-09-26 09:40:00,58.53,58.86,58.44,58.84,70764.0,56.5872,56.9062,56.5002,56.8869,70764.0
2024-09-26 09:50:00,58.83,58.83,58.53,58.59,81491.0,56.8772,56.8772,56.5872,56.6452,81491.0
2024-09-26 10:00:00,58.59,58.76,58.47,58.48,99727.0,56.6452,56.8096,56.5292,56.5389,99727.0
2024-09-26 10:10:00,58.47,58.59,58.47,58.54,65512.0,56.5292,56.6452,56.5292,56.5969,65512.0
2024-09-26 10:20:00,58.54,58.6,58.35,58.42,66095.0,56.5969,56.6549,56.4132,56.4809,66095.0
2024-09-26 10:30:00,58.44,58.65,58.39,58.51,40298.0,56.5002,56.7032,56.4518,56.5679,40298.0
2024-09-26 10:40:00,58.51,58.54,58.4,58.48,62670.0,56.5679,56.5969,56.4615,56.5389,62670.0
2024-09-26 10:50:00,58.49,58.65,58.44,58.61,59825.0,56.5485,56.7032,56.5002,56.6645,59825.0
2024-09-26 11:00:00,58.62,58.67,58.42,58.46,47547.0,56.6742,56.7226,56.4809,56.5195,47547.0
2024-09-26 11:10:00,58.44,58.56,58.4,58.52,131686.0,56.5002,56.6162,56.4615,56.5775,131686.0
2024-09-26 11:20:00,58.52,58.67,58.51,58.61,176093.0,56.5775,56.7226,56.5679,56.6645,176093.0
2024-09-26 11:30:00,58.62,58.67,58.5,58.61,40608.0,56.6742,56.7226,56.5582,56.6645,40608.0
2024-09-26 11:40:00,58.61,58.62,58.51,58.51,33908.0,56.6645,56.6742,56.5679,56.5679,33908.0
2024-09-26 11:50:00,58.52,58.66,58.45,58.65,39611.0,56.5775,56.7129,56.5099,56.7032,39611.0
2024-09-26 12:00:00,58.65,58.78,58.64,58.75,57068.0,56.7032,56.8289,56.6936,56.7999,57068.0
2024-09-26 12:10:00,58.76,58.82,58.72,58.79,40397.0,56.8096,56.8676,56.7709,56.8386,40397.0
2024-09-26 12:20:00,58.8,58.92,58.78,58.89,89394.0,56.8482,56.9643,56.8289,56.9353,89394.0
2024-09-26 12:30:00,58.89,58.94,58.87,58.92,42781.0,56.9353,56.9836,56.9159,56.9643,42781.0
2024-09-26 12:40:00,58.92,58.97,58.9,58.92,47386.0,56.9643,57.0126,56.9449,56.9643,47386.0
2024-09-26 12:50:00,58.93,59.01,58.91,58.95,80183.0,56.9739,57.0513,56.9546,56.9933,80183.0
2024-09-26 13:00:00,58.96,58.97,58.85,58.89,52620.0,57.0029,57.0126,56.8966,56.9353,52620.0
2024-09-26 13:10:00,58.9,58.9,58.78,58.83,45615.0,56.9449,56.9449,56.8289,56.8772,45615.0
2024-09-26 13:20:00,58.84,58.9,58.83,58.9,33402.0,56.8869,56.9449,56.8772,56.9449,33402.0
2024-09-26 13:30:00,58.9,58.95,58.71,58.73,52115.0,56.9449,56.9933,56.7612,56.7806,52115.0
2024-09-26 13:40:00,58.73,58.8,58.68,58.77,64630.0,56.7806,56.8482,56.7322,56.8192,64630.0
2024-09-26 13:50:00,58.78,58.78,58.69,58.7,46223.0,56.8289,56.8289,56.7419,56.7516,46223.0
2024-09-26 14:00:00,58.7,58.72,58.62,58.66,53005.0,56.7516,56.7709,56.6742,56.7129,53005.0
2024-09-26 14:10:00,58.66,58.66,58.58,58.62,52769.0,56.7129,56.7129,56.6355,56.6742,52769.0
2024-09-26 14:20:00,58.62,58.71,58.59,58.71,57828.0,56.6742,56.7612,56.6452,56.7612,57828.0
2024-09-26 14:30:00,58.7,58.79,58.69,58.78,91031.0,56.7516,56.8386,56.7419,56.8289,91031.0
2024-09-26 14:40:00,58.77,58.86,58.75,58.84,71165.0,56.8192,56.9062,56.7999,56.8869,71165.0
2024-09-26 14:50:00,58.83,58.94,58.8,58.91,89216.0,56.8772,56.9836,56.8482,56.9546,89216.0
2024-09-26 15:00:00,58.92,58.98,58.89,58.95,89269.0,56.9643,57.0223,56.9353,56.9933,89269.0
2024-09-26 15:10:00,58.94,59.01,58.93,58.94,125427.0,56.9836,57.0513,56.9739,56.9836,125427.0
2024-09-26 15:20:00,58.93,59.05,58.84,58.92,130062.0,56.9739,57.0899,56.8869,56.9643,130062.0
2024-09-26 15:30:00,58.92,58.93,58.86,58.89,152259.0,56.9643,56.9739,56.9062,56.9353,152259.0
2024-09-26 15:40:00,58.89,59.02,58.83,58.91,145652.0,56.9353,57.0609,56.8772,56.9546,145652.0
2024-09-26 15:50:00,58.92,59.08,58.86,59.02,501814.0,56.9643,57.1189,56.9062,57.0609,501814.0
2024-09-27 09:30:00,59.45,60.17,59.29,60.17,376301.0,57.4767,58.1728,57.322,58.1728,376301.0
2024-09-27 09:40:00,60.16,61.4,60.14,61.25,635657.0,58.1631,59.3619,58.1438,59.2169,635657.0
2024-09-27 09:50:00,61.3,61.31,60.88,61.04,276710.0,59.2653,59.2749,58.8592,59.0139,276710.0
2024-09-27 10:00:00,61.04,61.36,60.99,61.3,443137.0,59.0139,59.3233,58.9655,59.2653,443137.0
2024-09-27 10:10:00,61.29,61.41,61.21,61.36,239044.0,59.2556,59.3716,59.1782,59.3233,239044.0
2024-09-27 10:20:00,61.35,61.68,61.29,61.51,341318.0,59.3136,59.6326,59.2556,59.4683,341318.0
2024-09-27 10:30:00,61.5,61.63,61.35,61.46,452547.0,59.4586,59.5843,59.3136,59.4199,452547.0
2024-09-27 10:40:00,61.45,61.58,61.37,61.56,99039.0,59.4103,59.536,59.3329,59.5166,99039.0
2024-09-27 10:50:00,61.55,61.6,61.32,61.5,162476.0,59.507,59.5553,59.2846,59.4586,162476.0
2024-09-27 11:00:00,61.5,61.55,61.27,61.31,145686.0,59.4586,59.507,59.2363,59.2749,145686.0
2024-09-27 11:10:00,61.31,61.59,61.3,61.44,88007.0,59.2749,59.5456,59.2653,59.4006,88007.0
2024-09-27 11:20:00,61.45,61.83,61.44,61.69,229928.0,59.4103,59.7777,59.4006,59.6423,229928.0
2024-09-27 11:30:00,61.71,61.74,61.45,61.59,138849.0,59.6616,59.6907,59.4103,59.5456,138849.0
2024-09-27 11:40:00,61.58,61.72,61.46,61.58,126809.0,59.536,59.6713,59.4199,59.536,126809.0
2024-09-27 11:50:00,61.59,61.8,61.55,61.79,301633.0,59.5456,59.7487,59.507,59.739,301633.0
2024-09-27 12:00:00,61.8,61.86,61.53,61.61,190301.0,59.7487,59.8067,59.4876,59.565,190301.0
2024-09-27 12:10:00,61.61,61.8,61.59,61.78,144418.0,59.565,59.7487,59.5456,59.7293,144418.0
2024-09-27 12:20:00,61.78,61.78,61.6,61.61,108557.0,59.7293,59.7293,59.5553,59.565,108557.0
2024-09-27 12:30:00,61.61,61.65,61.51,61.57,98686.0,59.565,59.6036,59.4683,59.5263,98686.0
2024-09-27 12:40:00,61.57,61.68,61.46,61.5,120832.0,59.5263,59.6326,59.4199,59.4586,120832.0
2024-09-27 12:50:00,61.51,61.6,61.51,61.58,77794.0,59.4683,59.5553,59.4683,59.536,77794.0
2024-09-27 13:00:00,61.58,61.64,61.42,61.46,165266.0,59.536,59.594,59.3813,59.4199,165266.0
2024-09-27 13:10:00,61.46,61.58,61.44,61.57,92892.0,59.4199,59.536,59.4006,59.5263,92892.0
2024-09-27 13:20:00,61.57,61.64,61.51,61.56,95018.0,59.5263,59.594,59.4683,59.5166,95018.0
2024-09-27 13:30:00,61.57,61.57,61.48,61.54,69567.0,59.5263,59.5263,59.4393,59.4973,69567.0
2024-09-27 13:40:00,61.54,61.56,61.45,61.54,115248.0,59.4973,59.5166,59.4103,59.4973,115248.0
2024-09-27 13:50:00,61.53,61.54,61.29,61.48,135281.0,59.4876,59.4973,59.2556,59.4393,135281.0
2024-09-27 14:00:00,61.48,61.59,61.44,61.55,86670.0,59.4393,59.5456,59.4006,59.507,86670.0
2024-09-27 14:10:00,61.55,61.62,61.52,61.59,115739.0,59.507,59.5746,59.478,59.5456,115739.0
2024-09-27 14:20:00,61.58,61.6,61.39,61.42,109163.0,59.536,59.5553,59.3523,59.3813,109163.0
2024-09-27 14:30:00,61.43,61.43,61.19,61.26,112897.0,59.3909,59.3909,59.1589,59.2266,112897.0
2024-09-27 14:40:00,61.26,61.29,61.15,61.27,81114.0,59.2266,59.2556,59.1202,59.2363,81114.0
2024-09-27 14:50:00,61.26,61.52,61.26,61.46,156295.0,59.2266,59.478,59.2266,59.4199,156295.0
2024-09-27 15:00:00,61.47,61.58,61.44,61.57,139696.0,59.4296,59.536,59.4006,59.5263,139696.0
2024-09-27 15:10:00,61.58,61.59,61.48,61.56,364341.0,59.536,59.5456,59.4393,59.5166,364341.0
2024-09-27 15:20:00,61.57,61.58,61.41,61.42,118750.0,59.5263,59.536,59.3716,59.3813,118750.0
2024-09-27 15:30:00,61.41,61.47,61.37,61.37,172812.0,59.3716,59.4296,59.3329,59.3329,172812.0
2024-09-27 15:40:00,61.37,61.48,61.33,61.48,217131.0,59.3329,59.4393,59.2943,59.4393,217131.0
2024-09-27 15:50:00,61.47,61.59,61.3,61.38,857561.0,59.4296,59.5456,59.2653,59.3426,857561.0
2024-09-30 09:30:00,63.11,63.44,62.27,62.58,1282406.0,61.0152,61.3342,60.2031,60.5028,1282406.0
2024-09-30 09:40:00,62.58,63.49,62.55,63.1,973697.0,60.5028,61.3826,60.4738,61.0055,973697.0
2024-09-30 09:50:00,63.11,63.55,63.0,63.34,454449.0,61.0152,61.4406,60.9088,61.2375,454449.0
2024-09-30 10:00:00,63.34,63.41,63.01,63.27,385154.0,61.2375,61.3052,60.9185,61.1699,385154.0
2024-09-30 10:10:00,63.26,63.3,62.92,63.19,410792.0,61.1602,61.1989,60.8315,61.0925,410792.0
2024-09-30 10:20:00,63.2,63.37,63.1,63.24,282398.0,61.1022,61.2665,61.0055,61.1409,282398.0
2024-09-30 10:30:00,63.24,63.52,63.12,63.35,373743.0,61.1409,61.4116,61.0248,61.2472,373743.0
2024-09-30 10:40:00,63.34,63.6,63.31,63.45,176710.0,61.2375,61.4889,61.2085,61.3439,176710.0
2024-09-30 10:50:00,63.45,63.52,63.15,63.18,320568.0,61.3439,61.4116,61.0538,61.0829,320568.0
2024-09-30 11:00:00,63.18,63.43,63.11,63.24,182014.0,61.0829,61.3246,61.0152,61.1409,182014.0
2024-09-30 11:10:00,63.24,63.4,63.21,63.35,149964.0,61.1409,61.2956,61.1119,61.2472,149964.0
2024-09-30 11:20:00,63.37,63.43,63.14,63.15,146754.0,61.2665,61.3246,61.0442,61.0538,146754.0
2024-09-30 11:30:00,63.15,63.21,62.86,62.88,214821.0,61.0538,61.1119,60.7735,60.7928,214821.0
2024-09-30 11:40:00,62.88,62.88,62.43,62.46,118870.0,60.7928,60.7928,60.3577,60.3868,118870.0
2024-09-30 11:50:00,62.46,62.48,62.22,62.46,149496.0,60.3868,60.4061,60.1547,60.3868,149496.0
2024-09-30 12:00:00,62.45,62.54,62.31,62.54,124778.0,60.3771,60.4641,60.2417,60.4641,124778.0
2024-09-30 12:10:00,62.53,62.57,62.31,62.43,141753.0,60.4544,60.4931,60.2417,60.3577,141753.0
2024-09-30 12:20:00,62.41,62.52,62.34,62.41,205597.0,60.3384,60.4448,60.2707,60.3384,205597.0
2024-09-30 12:30:00,62.4,62.45,62.28,62.31,169699.0,60.3287,60.3771,60.2127,60.2417,169699.0
2024-09-30 12:40:00,62.31,62.45,62.31,62.39,61330.0,60.2417,60.3771,60.2417,60.3191,61330.0
2024-09-30 12:50:00,62.39,62.47,62.23,62.46,169763.0,60.3191,60.3964,60.1644,60.3868,169763.0
2024-09-30 13:00:00,62.46,62.78,62.38,62.69,180088.0,60.3868,60.6961,60.3094,60.6091,180088.0
2024-09-30 13:10:00,62.7,62.78,62.62,62.75,82455.0,60.6188,60.6961,60.5414,60.6671,82455.0
2024-09-30 13:20:00,62.75,62.93,62.75,62.86,162396.0,60.6671,60.8412,60.6671,60.7735,162396.0
2024-09-30 13:30:00,62.87,63.05,62.81,63.05,228970.0,60.7831,60.9572,60.7251,60.9572,228970.0
2024-09-30 13:40:00,63.04,63.09,62.92,63.06,201552.0,60.9475,60.9958,60.8315,60.9668,201552.0
2024-09-30 13:50:00,63.06,63.17,63.01,63.12,262011.0,60.9668,61.0732,60.9185,61.0248,262011.0
2024-09-30 14:00:00,63.12,63.26,63.11,63.22,203237.0,61.0248,61.1602,61.0152,61.1215,203237.0
2024-09-30 14:10:00,63.23,63.23,63.0,63.11,176710.0,61.1312,61.1312,60.9088,61.0152,176710.0
2024-09-30 14:20:00,63.1,63.1,62.77,62.87,159623.0,61.0055,61.0055,60.6865,60.7831,159623.0
2024-09-30 14:30:00,62.88,63.07,62.82,62.92,143772.0,60.7928,60.9765,60.7348,60.8315,143772.0
2024-09-30 14:40:00,62.92,62.98,62.84,62.85,119680.0,60.8315,60.8895,60.7541,60.7638,119680.0
2024-09-30 14:50:00,62.86,63.03,62.77,62.94,252959.0,60.7735,60.9378,60.6865,60.8508,252959.0
2024-09-30 15:00:00,62.94,62.94,62.8,62.83,216617.0,60.8508,60.8508,60.7155,60.7445,216617.0
2024-09-30 15:10:00,62.84,62.93,62.81,62.93,164340.0,60.7541,60.8412,60.7251,60.8412,164340.0
2024-09-30 15:20:00,62.92,62.98,62.87,62.98,173696.0,60.8315,60.8895,60.7831,60.8895,173696.0
2024-09-30 15:30:00,62.97,62.99,62.85,62.96,289751.0,60.8798,60.8992,60.7638,60.8702,289751.0
2024-09-30 15:40:00,62.96,63.19,62.93,63.1,341674.0,60.8702,61.0925,60.8412,61.0055,341674.0
2024-09-30 15:50:00,63.1,63.13,62.81,62.84,1142247.0,61.0055,61.0345,60.7251,60.7541,1142247.0
2024-10-01 09:30:00,63.0,63.18,61.65,62.12,716540.0,60.9088,61.0829,59.6036,60.058,716540.0
2024-10-01 09:40:00,62.08,62.12,61.55,61.8,311527.0,60.0194,60.058,59.507,59.7487,311527.0
2024-10-01 09:50:00,61.8,62.13,61.73,62.13,273379.0,59.7487,60.0677,59.681,60.0677,273379.0
2024-10-01 10:00:00,62.12,62.42,61.9,61.94,311390.0,60.058,60.3481,59.8453,59.884,311390.0
2024-10-01 10:10:00,61.96,62.06,61.74,61.94,197035.0,59.9033,60.0,59.6907,59.884,197035.0
2024-10-01 10:20:00,61.94,62.02,61.74,61.77,203203.0,59.884,59.9614,59.6907,59.7197,203203.0
2024-10-01 10:30:00,61.78,61.8,61.52,61.54,154248.0,59.7293,59.7487,59.478,59.4973,154248.0
2024-10-01 10:40:00,61.55,61.69,61.11,61.24,289859.0,59.507,59.6423,59.0816,59.2072,289859.0
2024-10-01 10:50:00,61.23,61.51,61.13,61.49,210757.0,59.1976,59.4683,59.1009,59.4489,210757.0
2024-10-01 11:00:00,61.48,61.53,61.26,61.27,100004.0,59.4393,59.4876,59.2266,59.2363,100004.0
2024-10-01 11:10:00,61.27,61.52,61.26,61.51,108974.0,59.2363,59.478,59.2266,59.4683,108974.0
2024-10-01 11:20:00,61.51,61.6,61.46,61.52,135597.0,59.4683,59.5553,59.4199,59.478,135597.0
2024-10-01 11:30:00,61.51,61.58,61.43,61.48,102803.0,59.4683,59.536,59.3909,59.4393,102803.0
2024-10-01 11:40:00,61.48,61.76,61.47,61.71,205407.0,59.4393,59.71,59.4296,59.6616,205407.0
2024-10-01 11:50:00,61.7,61.99,61.69,61.85,161339.0,59.652,59.9324,59.6423,59.797,161339.0
2024-10-01 12:00:00,61.85,61.9,61.65,61.69,96998.0,59.797,59.8453,59.6036,59.6423,96998.0
2024-10-01 12:10:00,61.69,61.76,61.58,61.62,100914.0,59.6423,59.71,59.536,59.5746,100914.0
2024-10-01 12:20:00,61.62,61.68,61.42,61.49,108238.0,59.5746,59.6326,59.3813,59.4489,108238.0
2024-10-01 12:30:00,61.49,61.53,61.3,61.34,151379.0,59.4489,59.4876,59.2653,59.3039,151379.0
2024-10-01 12:40:00,61.34,61.36,61.12,61.18,106911.0,59.3039,59.3233,59.0912,59.1492,106911.0
2024-10-01 12:50:00,61.17,61.26,61.08,61.16,104527.0,59.1396,59.2266,59.0526,59.1299,104527.0
2024-10-01 13:00:00,61.17,61.25,61.08,61.2,190247.0,59.1396,59.2169,59.0526,59.1686,190247.0
2024-10-01 13:10:00,61.19,61.28,61.01,61.04,134119.0,59.1589,59.2459,58.9849,59.0139,134119.0
2024-10-01 13:20:00,61.04,61.04,60.76,60.8,166726.0,59.0139,59.0139,58.7432,58.7819,166726.0
2024-10-01 13:30:00,60.8,60.98,60.8,60.93,221797.0,58.7819,58.9559,58.7819,58.9075,221797.0
2024-10-01 13:40:00,60.92,61.02,60.85,60.98,96829.0,58.8979,58.9946,58.8302,58.9559,96829.0
2024-10-01 13:50:00,60.98,61.08,60.98,61.05,64080.0,58.9559,59.0526,58.9559,59.0236,64080.0
2024-10-01 14:00:00,61.05,61.34,61.05,61.26,143942.0,59.0236,59.3039,59.0236,59.2266,143942.0
2024-10-01 14:10:00,61.26,61.38,61.25,61.37,170694.0,59.2266,59.3426,59.2169,59.3329,170694.0
2024-10-01 14:20:00,61.38,61.39,61.26,61.38,137292.0,59.3426,59.3523,59.2266,59.3426,137292.0
2024-10-01 14:30:00,61.38,61.45,61.25,61.27,257569.0,59.3426,59.4103,59.2169,59.2363,257569.0
2024-10-01 14:40:00,61.28,61.28,61.1,61.18,181024.0,59.2459,59.2459,59.0719,59.1492,181024.0
2024-10-01 14:50:00,61.19,61.3,61.15,61.27,232313.0,59.1589,59.2653,59.1202,59.2363,232313.0
2024-10-01 15:00:00,61.28,61.58,61.25,61.51,219861.0,59.2459,59.536,59.2169,59.4683,219861.0
2024-10-01 15:10:00,61.5,61.53,61.25,61.26,243001.0,59.4586,59.4876,59.2169,59.2266,243001.0
2024-10-01 15:20:00,61.25,61.53,61.24,61.47,348142.0,59.2169,59.4876,59.2072,59.4296,348142.0
2024-10-01 15:30:00,61.47,61.47,61.25,61.31,386068.0,59.4296,59.4296,59.2169,59.2749,386068.0
2024-10-01 15:40:00,61.32,61.49,61.21,61.46,360098.0,59.2846,59.4489,59.1782,59.4199,360098.0
2024-10-01 15:50:00,61.48,61.62,61.33,61.54,1272203.0,59.4393,59.5746,59.2943,59.4973,1272203.0
2024-10-02 09:30:00,63.01,63.69,62.24,62.58,927420.0,60.9185,61.5759,60.1741,60.5028,927420.0
2024-10-02 09:40:00,62.56,63.25,62.52,63.03,774788.0,60.4834,61.1505,60.4448,60.9378,774788.0
2024-10-02 09:50:00,63.02,63.5,62.91,63.32,700310.0,60.9282,61.3922,60.8218,61.2182,700310.0
2024-10-02 10:00:00,63.35,63.43,62.97,63.25,532625.0,61.2472,61.3246,60.8798,61.1505,532625.0
2024-10-02 10:10:00,63.26,63.55,63.23,63.41,366826.0,61.1602,61.4406,61.1312,61.3052,366826.0
2024-10-02 10:20:00,63.43,63.59,63.36,63.51,329965.0,61.3246,61.4792,61.2569,61.4019,329965.0
2024-10-02 10:30:00,63.51,63.8,63.4,63.55,453313.0,61.4019,61.6823,61.2956,61.4406,453313.0
2024-10-02 10:40:00,63.55,63.96,63.47,63.76,445701.0,61.4406,61.837,61.3632,61.6436,445701.0
2024-10-02 10:50:00,63.74,63.76,63.41,63.52,344008.0,61.6243,61.6436,61.3052,61.4116,344008.0
2024-10-02 11:00:00,63.52,63.69,63.4,63.49,384681.0,61.4116,61.5759,61.2956,61.3826,384681.0
2024-10-02 11:10:00,63.48,63.56,63.14,63.3,2378574.0,61.3729,61.4502,61.0442,61.1989,2378574.0
2024-10-02 11:20:00,63.29,63.35,62.17,62.85,890393.0,61.1892,61.2472,60.1064,60.7638,890393.0
2024-10-02 11:30:00,62.85,63.0,62.47,62.9,257133.0,60.7638,60.9088,60.3964,60.8121,257133.0
2024-10-02 11:40:00,62.9,62.92,62.59,62.65,175284.0,60.8121,60.8315,60.5124,60.5704,175284.0
2024-10-02 11:50:00,62.63,62.65,62.23,62.26,193361.0,60.5511,60.5704,60.1644,60.1934,193361.0
2024-10-02 12:00:00,62.25,62.32,61.88,62.11,243015.0,60.1837,60.2514,59.826,60.0484,243015.0
2024-10-02 12:10:00,62.12,62.54,62.12,62.52,263033.0,60.058,60.4641,60.058,60.4448,263033.0
2024-10-02 12:20:00,62.52,62.6,62.43,62.6,207476.0,60.4448,60.5221,60.3577,60.5221,207476.0
2024-10-02 12:30:00,62.6,62.67,62.5,62.54,178106.0,60.5221,60.5898,60.4254,60.4641,178106.0
2024-10-02 12:40:00,62.53,62.63,62.48,62.59,140789.0,60.4544,60.5511,60.4061,60.5124,140789.0
2024-10-02 12:50:00,62.58,62.81,62.58,62.64,197358.0,60.5028,60.7251,60.5028,60.5608,197358.0
2024-10-02 13:00:00,62.64,62.72,62.49,62.53,192072.0,60.5608,60.6381,60.4158,60.4544,192072.0
2024-10-02 13:10:00,62.53,62.76,62.52,62.61,141227.0,60.4544,60.6768,60.4448,60.5318,141227.0
2024-10-02 13:20:00,62.6,62.6,62.43,62.44,147105.0,60.5221,60.5221,60.3577,60.3674,147105.0
2024-10-02 13:30:00,62.43,62.54,62.35,62.38,168470.0,60.3577,60.4641,60.2804,60.3094,168470.0
2024-10-02 13:40:00,62.38,62.47,62.35,62.44,242887.0,60.3094,60.3964,60.2804,60.3674,242887.0
2024-10-02 13:50:00,62.44,62.46,62.26,62.41,274102.0,60.3674,60.3868,60.1934,60.3384,274102.0
2024-10-02 14:00:00,62.4,62.45,62.32,62.38,349509.0,60.3287,60.3771,60.2514,60.3094,349509.0
2024-10-02 14:10:00,62.39,62.46,62.33,62.43,368886.0,60.3191,60.3868,60.2611,60.3577,368886.0
2024-10-02 14:20:00,62.43,62.49,62.31,62.48,212299.0,60.3577,60.4158,60.2417,60.4061,212299.0
2024-10-02 14:30:00,62.49,62.52,62.35,62.41,177954.0,60.4158,60.4448,60.2804,60.3384,177954.0
2024-10-02 14:40:00,62.4,62.5,62.4,62.43,191583.0,60.3287,60.4254,60.3287,60.3577,191583.0
2024-10-02 14:50:00,62.42,62.46,62.35,62.39,226996.0,60.3481,60.3868,60.2804,60.3191,226996.0
2024-10-02 15:00:00,62.39,62.42,62.11,62.15,186305.0,60.3191,60.3481,60.0484,60.087,186305.0
2024-10-02 15:10:00,62.14,62.31,62.05,62.26,269556.0,60.0774,60.2417,59.9904,60.1934,269556.0
2024-10-02 15:20:00,62.25,62.3,62.12,62.16,321101.0,60.1837,60.2321,60.058,60.0967,321101.0
2024-10-02 15:30:00,62.17,62.29,62.15,62.25,345930.0,60.1064,60.2224,60.087,60.1837,345930.0
2024-10-02 15:40:00,62.25,62.3,62.2,62.23,341913.0,60.1837,60.2321,60.1354,60.1644,341913.0
2024-10-02 15:50:00,62.22,62.38,62.2,62.26,987659.0,60.1547,60.3094,60.1354,60.1934,987659.0
2024-10-03 09:30:00,61.95,62.24,61.46,61.66,222160.0,59.8937,60.1741,59.4199,59.6133,222160.0
2024-10-03 09:40:00,61.66,62.0,61.62,61.96,202033.0,59.6133,59.942,59.5746,59.9033,202033.0
2024-10-03 09:50:00,61.94,62.53,61.93,62.47,177219.0,59.884,60.4544,59.8743,60.3964,177219.0
2024-10-03 10:00:00,62.47,62.78,62.38,62.76,173383.0,60.3964,60.6961,60.3094,60.6768,173383.0
2024-10-03 10:10:00,62.76,62.81,62.51,62.66,128057.0,60.6768,60.7251,60.4351,60.5801,128057.0
2024-10-03 10:20:00,62.66,62.8,62.55,62.72,193565.0,60.5801,60.7155,60.4738,60.6381,193565.0
2024-10-03 10:30:00,62.73,62.77,62.6,62.75,115094.0,60.6478,60.6865,60.5221,60.6671,115094.0
2024-10-03 10:40:00,62.76,62.88,62.67,62.79,178577.0,60.6768,60.7928,60.5898,60.7058,178577.0
2024-10-03 10:50:00,62.78,62.88,62.57,62.74,344848.0,60.6961,60.7928,60.4931,60.6575,344848.0
2024-10-03 11:00:00,62.74,63.04,62.71,63.01,419172.0,60.6575,60.9475,60.6285,60.9185,419172.0
2024-10-03 11:10:00,63.01,63.05,62.88,62.95,203541.0,60.9185,60.9572,60.7928,60.8605,203541.0
2024-10-03 11:20:00,62.96,63.08,62.94,63.02,119221.0,60.8702,60.9862,60.8508,60.9282,119221.0
2024-10-03 11:30:00,63.01,63.12,63.0,63.03,114673.0,60.9185,61.0248,60.9088,60.9378,114673.0
2024-10-03 11:40:00,63.02,63.19,63.02,63.15,65232.0,60.9282,61.0925,60.9282,61.0538,65232.0
2024-10-03 11:50:00,63.15,63.19,62.98,63.08,121693.0,61.0538,61.0925,60.8895,60.9862,121693.0
2024-10-03 12:00:00,63.09,63.22,63.05,63.05,79245.0,60.9958,61.1215,60.9572,60.9572,79245.0
2024-10-03 12:10:00,63.04,63.2,63.04,63.16,85445.0,60.9475,61.1022,60.9475,61.0635,85445.0
2024-10-03 12:20:00,63.14,63.2,62.99,63.05,106368.0,61.0442,61.1022,60.8992,60.9572,106368.0
2024-10-03 12:30:00,63.05,63.13,62.99,63.13,98092.0,60.9572,61.0345,60.8992,61.0345,98092.0
2024-10-03 12:40:00,63.13,63.15,62.97,63.01,178105.0,61.0345,61.0538,60.8798,60.9185,178105.0
2024-10-03 12:50:00,63.01,63.12,62.96,63.11,137332.0,60.9185,61.0248,60.8702,61.0152,137332.0
2024-10-03 13:00:00,63.12,63.15,63.02,63.04,192092.0,61.0248,61.0538,60.9282,60.9475,192092.0
2024-10-03 13:10:00,63.04,63.05,62.93,62.96,214202.0,60.9475,60.9572,60.8412,60.8702,214202.0
2024-10-03 13:20:00,62.96,63.11,62.96,62.99,81404.0,60.8702,61.0152,60.8702,60.8992,81404.0
2024-10-03 13:30:00,62.98,63.06,62.98,62.99,71001.0,60.8895,60.9668,60.8895,60.8992,71001.0
2024-10-03 13:40:00,62.98,63.11,62.94,63.11,143419.0,60.8895,61.0152,60.8508,61.0152,143419.0
2024-10-03 13:50:00,63.11,63.16,63.08,63.15,70818.0,61.0152,61.0635,60.9862,61.0538,70818.0
2024-10-03 14:00:00,63.14,63.2,63.12,63.19,80370.0,61.0442,61.1022,61.0248,61.0925,80370.0
2024-10-03 14:10:00,63.19,63.2,62.98,62.98,100695.0,61.0925,61.1022,60.8895,60.8895,100695.0
2024-10-03 14:20:00,62.99,63.01,62.96,62.99,133024.0,60.8992,60.9185,60.8702,60.8992,133024.0
2024-10-03 14:30:00,62.99,63.02,62.93,62.97,151146.0,60.8992,60.9282,60.8412,60.8798,151146.0
2024-10-03 14:40:00,62.97,63.1,62.96,62.99,125586.0,60.8798,61.0055,60.8702,60.8992,125586.0
2024-10-03 14:50:00,62.98,63.04,62.95,63.02,94413.0,60.8895,60.9475,60.8605,60.9282,94413.0
2024-10-03 15:00:00,63.02,63.02,62.93,62.96,204546.0,60.9282,60.9282,60.8412,60.8702,204546.0
2024-10-03 15:10:00,62.95,63.03,62.9,63.02,216212.0,60.8605,60.9378,60.8121,60.9282,216212.0
2024-10-03 15:20:00,63.03,63.12,63.02,63.05,130408.0,60.9378,61.0248,60.9282,60.9572,130408.0
2024-10-03 15:30:00,63.05,63.05,62.94,62.95,179925.0,60.9572,60.9572,60.8508,60.8605,179925.0
2024-10-03 15:40:00,62.94,63.02,62.87,62.99,234785.0,60.8508,60.9282,60.7831,60.8992,234785.0
2024-10-03 15:50:00,62.97,63.03,62.89,62.93,795071.0,60.8798,60.9378,60.8025,60.8412,795071.0
2024-10-04 09:30:00,63.72,65.46,63.66,65.28,1038537.0,61.6049,63.2872,61.5469,63.1131,1038537.0
2024-10-04 09:40:00,65.27,65.57,64.48,64.57,594291.0,63.1035,63.3935,62.3397,62.4267,594291.0
2024-10-04 09:50:00,64.58,65.12,64.56,64.94,250628.0,62.4364,62.9585,62.417,62.7844,250628.0
2024-10-04 10:00:00,64.93,65.09,64.82,64.98,510965.0,62.7748,62.9295,62.6684,62.8231,510965.0
2024-10-04 10:10:00,64.98,64.99,64.66,64.76,435296.0,62.8231,62.8328,62.5137,62.6104,435296.0
2024-10-04 10:20:00,64.76,64.85,64.64,64.73,230810.0,62.6104,62.6974,62.4944,62.5814,230810.0
2024-10-04 10:30:00,64.74,64.82,64.61,64.64,396475.0,62.5911,62.6684,62.4654,62.4944,396475.0
2024-10-04 10:40:00,64.65,64.91,64.64,64.74,203926.0,62.5041,62.7554,62.4944,62.5911,203926.0
2024-10-04 10:50:00,64.74,64.84,64.6,64.76,321045.0,62.5911,62.6878,62.4557,62.6104,321045.0
2024-10-04 11:00:00,64.75,65.04,64.69,65.01,245946.0,62.6007,62.8811,62.5427,62.8521,245946.0
2024-10-04 11:10:00,65.01,65.27,64.98,65.17,450242.0,62.8521,63.1035,62.8231,63.0068,450242.0
2024-10-04 11:20:00,65.17,65.18,64.69,64.91,273517.0,63.0068,63.0165,62.5427,62.7554,273517.0
2024-10-04 11:30:00,64.9,64.97,64.71,64.95,192814.0,62.7458,62.8134,62.5621,62.7941,192814.0
2024-10-04 11:40:00,64.94,65.12,64.91,65.07,307473.0,62.7844,62.9585,62.7554,62.9101,307473.0
2024-10-04 11:50:00,65.07,65.16,64.87,64.98,480287.0,62.9101,62.9971,62.7168,62.8231,480287.0
2024-10-04 12:00:00,64.98,65.06,64.92,64.98,129576.0,62.8231,62.9004,62.7651,62.8231,129576.0
2024-10-04 12:10:00,64.98,65.08,64.93,64.98,115636.0,62.8231,62.9198,62.7748,62.8231,115636.0
2024-10-04 12:20:00,64.98,65.01,64.85,64.87,114019.0,62.8231,62.8521,62.6974,62.7168,114019.0
2024-10-04 12:30:00,64.87,64.99,64.85,64.97,189691.0,62.7168,62.8328,62.6974,62.8134,189691.0
2024-10-04 12:40:00,64.97,65.04,64.89,65.01,154772.0,62.8134,62.8811,62.7361,62.8521,154772.0
2024-10-04 12:50:00,65.01,65.02,64.93,64.98,99877.0,62.8521,62.8618,62.7748,62.8231,99877.0
2024-10-04 13:00:00,64.97,65.11,64.97,65.01,172988.0,62.8134,62.9488,62.8134,62.8521,172988.0
2024-10-04 13:10:00,65.0,65.09,64.97,65.05,106537.0,62.8424,62.9295,62.8134,62.8908,106537.0
2024-10-04 13:20:00,65.05,65.07,64.97,64.98,83335.0,62.8908,62.9101,62.8134,62.8231,83335.0
2024-10-04 13:30:00,64.97,65.02,64.74,64.81,224366.0,62.8134,62.8618,62.5911,62.6587,224366.0
2024-10-04 13:40:00,64.81,64.97,64.81,64.91,129652.0,62.6587,62.8134,62.6587,62.7554,129652.0
2024-10-04 13:50:00,64.91,65.02,64.9,64.94,122148.0,62.7554,62.8618,62.7458,62.7844,122148.0
2024-10-04 14:00:00,64.94,64.96,64.62,64.64,125728.0,62.7844,62.8038,62.4751,62.4944,125728.0
2024-10-04 14:10:00,64.64,64.65,64.54,64.56,94328.0,62.4944,62.5041,62.3977,62.417,94328.0
2024-10-04 14:20:00,64.56,64.59,64.48,64.53,127867.0,62.417,62.4461,62.3397,62.388,127867.0
2024-10-04 14:30:00,64.53,64.62,64.42,64.6,97531.0,62.388,62.4751,62.2817,62.4557,97531.0
2024-10-04 14:40:00,64.61,64.69,64.6,64.69,114918.0,62.4654,62.5427,62.4557,62.5427,114918.0
2024-10-04 14:50:00,64.69,64.75,64.67,64.73,151563.0,62.5427,62.6007,62.5234,62.5814,151563.0
2024-10-04 15:00:00,64.73,64.76,64.62,64.64,168661.0,62.5814,62.6104,62.4751,62.4944,168661.0
2024-10-04 15:10:00,64.63,64.7,64.59,64.66,130861.0,62.4847,62.5524,62.4461,62.5137,130861.0
2024-10-04 15:20:00,64.66,64.73,64.57,64.58,178079.0,62.5137,62.5814,62.4267,62.4364,178079.0
2024-10-04 15:30:00,64.58,64.6,64.44,64.53,214611.0,62.4364,62.4557,62.301,62.388,214611.0
2024-10-04 15:40:00,64.53,64.66,64.52,64.64,268899.0,62.388,62.5137,62.3784,62.4944,268899.0
2024-10-04 15:50:00,64.64,64.79,64.59,64.61,1096589.0,62.4944,62.6394,62.4461,62.4654,1096589.0
2024-10-07 09:30:00,64.27,65.05,64.09,64.97,566659.0,62.1367,62.8908,61.9626,62.8134,566659.0
2024-10-07 09:40:00,64.98,65.51,64.88,65.38,469034.0,62.8231,63.3355,62.7264,63.2098,469034.0
2024-10-07 09:50:00,65.42,65.7,65.38,65.49,330098.0,63.2485,63.5192,63.2098,63.3162,330098.0
2024-10-07 10:00:00,65.5,65.52,64.91,65.16,328206.0,63.3258,63.3452,62.7554,62.9971,328206.0
2024-10-07 10:10:00,65.17,65.2,64.98,65.1,192459.0,63.0068,63.0358,62.8231,62.9391,192459.0
2024-10-07 10:20:00,65.09,65.19,64.98,65.02,387272.0,62.9295,63.0261,62.8231,62.8618,387272.0
2024-10-07 10:30:00,65.01,65.35,64.98,65.27,268143.0,62.8521,63.1808,62.8231,63.1035,268143.0
2024-10-07 10:40:00,65.28,65.57,65.25,65.34,214786.0,63.1131,63.3935,63.0841,63.1712,214786.0
2024-10-07 10:50:00,65.35,65.38,64.98,64.98,147810.0,63.1808,63.2098,62.8231,62.8231,147810.0
2024-10-07 11:00:00,64.97,65.13,64.95,65.06,125586.0,62.8134,62.9681,62.7941,62.9004,125586.0
2024-10-07 11:10:00,65.07,65.09,64.85,65.03,216775.0,62.9101,62.9295,62.6974,62.8714,216775.0
2024-10-07 11:20:00,65.03,65.05,64.97,65.03,89240.0,62.8714,62.8908,62.8134,62.8714,89240.0
2024-10-07 11:30:00,65.03,65.07,64.84,64.99,91363.0,62.8714,62.9101,62.6878,62.8328,91363.0
2024-10-07 11:40:00,64.97,64.99,64.62,64.64,91708.0,62.8134,62.8328,62.4751,62.4944,91708.0
2024-10-07 11:50:00,64.63,64.92,64.58,64.84,204440.0,62.4847,62.7651,62.4364,62.6878,204440.0
2024-10-07 12:00:00,64.82,64.95,64.82,64.86,137059.0,62.6684,62.7941,62.6684,62.7071,137059.0
2024-10-07 12:10:00,64.85,64.89,64.78,64.8,147613.0,62.6974,62.7361,62.6297,62.6491,147613.0
2024-10-07 12:20:00,64.81,64.85,64.67,64.69,137092.0,62.6587,62.6974,62.5234,62.5427,137092.0
2024-10-07 12:30:00,64.7,64.75,64.62,64.66,99167.0,62.5524,62.6007,62.4751,62.5137,99167.0
2024-10-07 12:40:00,64.65,64.69,64.59,64.62,78834.0,62.5041,62.5427,62.4461,62.4751,78834.0
2024-10-07 12:50:00,64.61,64.71,64.58,64.69,104449.0,62.4654,62.5621,62.4364,62.5427,104449.0
2024-10-07 13:00:00,64.68,64.76,64.67,64.73,116562.0,62.5331,62.6104,62.5234,62.5814,116562.0
2024-10-07 13:10:00,64.74,64.8,64.72,64.78,109673.0,62.5911,62.6491,62.5717,62.6297,109673.0
2024-10-07 13:20:00,64.78,64.8,64.73,64.73,70816.0,62.6297,62.6491,62.5814,62.5814,70816.0
2024-10-07 13:30:00,64.73,64.8,64.72,64.8,85920.0,62.5814,62.6491,62.5717,62.6491,85920.0
2024-10-07 13:40:00,64.79,64.99,64.78,64.95,187042.0,62.6394,62.8328,62.6297,62.7941,187042.0
2024-10-07 13:50:00,64.95,64.97,64.77,64.82,185584.0,62.7941,62.8134,62.6201,62.6684,185584.0
2024-10-07 14:00:00,64.82,64.88,64.77,64.78,90672.0,62.6684,62.7264,62.6201,62.6297,90672.0
2024-10-07 14:10:00,64.79,64.86,64.76,64.82,390282.0,62.6394,62.7071,62.6104,62.6684,390282.0
2024-10-07 14:20:00,64.81,65.0,64.76,64.89,389037.0,62.6587,62.8424,62.6104,62.7361,389037.0
2024-10-07 14:30:00,64.89,64.94,64.77,64.87,169834.0,62.7361,62.7844,62.6201,62.7168,169834.0
2024-10-07 14:40:00,64.86,64.89,64.77,64.84,204049.0,62.7071,62.7361,62.6201,62.6878,204049.0
2024-10-07 14:50:00,64.84,64.88,64.8,64.86,164489.0,62.6878,62.7264,62.6491,62.7071,164489.0
2024-10-07 15:00:00,64.85,65.01,64.8,64.96,286921.0,62.6974,62.8521,62.6491,62.8038,286921.0
2024-10-07 15:10:00,64.97,65.05,64.94,65.05,154567.0,62.8134,62.8908,62.7844,62.8908,154567.0
2024-10-07 15:20:00,65.04,65.05,64.97,65.01,98315.0,62.8811,62.8908,62.8134,62.8521,98315.0
2024-10-07 15:30:00,65.01,65.02,64.92,64.97,197989.0,62.8521,62.8618,62.7651,62.8134,197989.0
2024-10-07 15:40:00,64.97,65.13,64.96,65.09,210484.0,62.8134,62.9681,62.8038,62.9295,210484.0
2024-10-07 15:50:00,65.07,65.27,65.06,65.25,1055656.0,62.9101,63.1035,62.9004,63.0841,1055656.0
2024-10-08 09:30:00,65.3,65.61,64.95,65.22,464479.0,63.1325,63.4322,62.7941,63.0551,464479.0
2024-10-08 09:40:00,65.22,65.54,65.22,65.36,208203.0,63.0551,63.3645,63.0551,63.1905,208203.0
2024-10-08 09:50:00,65.37,65.48,65.22,65.48,153340.0,63.2002,63.3065,63.0551,63.3065,153340.0
2024-10-08 10:00:00,65.48,65.54,65.33,65.53,231406.0,63.3065,63.3645,63.1615,63.3548,231406.0
2024-10-08 10:10:00,65.52,65.74,65.42,65.74,222143.0,63.3452,63.5579,63.2485,63.5579,222143.0
2024-10-08 10:20:00,65.73,65.75,65.6,65.62,301448.0,63.5482,63.5675,63.4225,63.4419,301448.0
2024-10-08 10:30:00,65.62,65.83,65.59,65.81,153206.0,63.4419,63.6449,63.4129,63.6256,153206.0
2024-10-08 10:40:00,65.81,65.94,65.72,65.74,267490.0,63.6256,63.7512,63.5385,63.5579,267490.0
2024-10-08 10:50:00,65.75,65.83,65.69,65.79,178619.0,63.5675,63.6449,63.5095,63.6062,178619.0
2024-10-08 11:00:00,65.79,65.83,65.67,65.76,132042.0,63.6062,63.6449,63.4902,63.5772,132042.0
2024-10-08 11:10:00,65.76,65.77,65.57,65.62,146794.0,63.5772,63.5869,63.3935,63.4419,146794.0
2024-10-08 11:20:00,65.62,65.71,65.6,65.7,91142.0,63.4419,63.5289,63.4225,63.5192,91142.0
2024-10-08 11:30:00,65.7,65.78,65.6,65.61,105330.0,63.5192,63.5966,63.4225,63.4322,105330.0
2024-10-08 11:40:00,65.61,65.71,65.6,65.62,84684.0,63.4322,63.5289,63.4225,63.4419,84684.0
2024-10-08 11:50:00,65.63,65.64,65.53,65.59,123156.0,63.4515,63.4612,63.3548,63.4129,123156.0
2024-10-08 12:00:00,65.58,65.67,65.57,65.62,70850.0,63.4032,63.4902,63.3935,63.4419,70850.0
2024-10-08 12:10:00,65.62,65.65,65.55,65.55,92869.0,63.4419,63.4709,63.3742,63.3742,92869.0
2024-10-08 12:20:00,65.55,65.61,65.5,65.61,107668.0,63.3742,63.4322,63.3258,63.4322,107668.0
2024-10-08 12:30:00,65.61,65.71,65.58,65.69,74163.0,63.4322,63.5289,63.4032,63.5095,74163.0
2024-10-08 12:40:00,65.7,65.74,65.63,65.65,63901.0,63.5192,63.5579,63.4515,63.4709,63901.0
2024-10-08 12:50:00,65.65,65.68,65.57,65.59,81284.0,63.4709,63.4999,63.3935,63.4129,81284.0
2024-10-08 13:00:00,65.6,65.68,65.59,65.61,167759.0,63.4225,63.4999,63.4129,63.4322,167759.0
2024-10-08 13:10:00,65.6,65.61,65.44,65.48,181199.0,63.4225,63.4322,63.2678,63.3065,181199.0
2024-10-08 13:20:00,65.48,65.53,65.47,65.51,131868.0,63.3065,63.3548,63.2968,63.3355,131868.0
2024-10-08 13:30:00,65.51,65.52,65.37,65.39,146126.0,63.3355,63.3452,63.2002,63.2195,146126.0
2024-10-08 13:40:00,65.38,65.46,65.38,65.45,111625.0,63.2098,63.2872,63.2098,63.2775,111625.0
2024-10-08 13:50:00,65.46,65.5,65.43,65.44,86837.0,63.2872,63.3258,63.2582,63.2678,86837.0
2024-10-08 14:00:00,65.45,65.51,65.43,65.51,71801.0,63.2775,63.3355,63.2582,63.3355,71801.0
2024-10-08 14:10:00,65.51,65.58,65.5,65.57,65047.0,63.3355,63.4032,63.3258,63.3935,65047.0
2024-10-08 14:20:00,65.58,65.59,65.54,65.56,68828.0,63.4032,63.4129,63.3645,63.3839,68828.0
2024-10-08 14:30:00,65.56,65.58,65.48,65.55,110973.0,63.3839,63.4032,63.3065,63.3742,110973.0
2024-10-08 14:40:00,65.55,65.56,65.51,65.55,77884.0,63.3742,63.3839,63.3355,63.3742,77884.0
2024-10-08 14:50:00,65.55,65.58,65.54,65.55,88916.0,63.3742,63.4032,63.3645,63.3742,88916.0
2024-10-08 15:00:00,65.55,65.57,65.49,65.5,112061.0,63.3742,63.3935,63.3162,63.3258,112061.0
2024-10-08 15:10:00,65.5,65.54,65.47,65.52,122362.0,63.3258,63.3645,63.2968,63.3452,122362.0
2024-10-08 15:20:00,65.52,65.63,65.5,65.6,166077.0,63.3452,63.4515,63.3258,63.4225,166077.0
2024-10-08 15:30:00,65.6,65.73,65.58,65.69,184437.0,63.4225,63.5482,63.4032,63.5095,184437.0
2024-10-08 15:40:00,65.69,65.84,65.65,65.83,340728.0,63.5095,63.6546,63.4709,63.6449,340728.0
2024-10-08 15:50:00,65.83,66.08,65.69,65.87,1779296.0,63.6449,63.8866,63.5095,63.6836,1779296.0
2024-10-09 09:30:00,65.9,65.9,64.91,65.29,217053.0,63.7126,63.7126,62.7554,63.1228,217053.0
2024-10-09 09:40:00,65.28,65.41,65.03,65.13,246676.0,63.1131,63.2388,62.8714,62.9681,246676.0
2024-10-09 09:50:00,65.13,65.34,65.06,65.33,196129.0,62.9681,63.1712,62.9004,63.1615,196129.0
2024-10-09 10:00:00,65.32,65.54,65.3,65.43,159324.0,63.1518,63.3645,63.1325,63.2582,159324.0
2024-10-09 10:10:00,65.43,65.6,65.38,65.48,98601.0,63.2582,63.4225,63.2098,63.3065,98601.0
2024-10-09 10:20:00,65.47,65.52,65.34,65.47,102045.0,63.2968,63.3452,63.1712,63.2968,102045.0
2024-10-09 10:30:00,65.48,65.56,65.26,65.3,96336.0,63.3065,63.3839,63.0938,63.1325,96336.0
2024-10-09 10:40:00,65.31,65.39,65.28,65.39,153139.0,63.1422,63.2195,63.1131,63.2195,153139.0
2024-10-09 10:50:00,65.39,65.59,65.19,65.55,538149.0,63.2195,63.4129,63.0261,63.3742,538149.0
2024-10-09 11:00:00,65.56,65.57,65.28,65.31,297185.0,63.3839,63.3935,63.1131,63.1422,297185.0
2024-10-09 11:10:00,65.31,65.52,65.27,65.36,102963.0,63.1422,63.3452,63.1035,63.1905,102963.0
2024-10-09 11:20:00,65.37,65.5,65.36,65.45,87174.0,63.2002,63.3258,63.1905,63.2775,87174.0
2024-10-09 11:30:00,65.44,65.6,65.44,65.55,70655.0,63.2678,63.4225,63.2678,63.3742,70655.0
2024-10-09 11:40:00,65.55,65.72,65.55,65.69,58153.0,63.3742,63.5385,63.3742,63.5095,58153.0
2024-10-09 11:50:00,65.68,65.7,65.61,65.69,47561.0,63.4999,63.5192,63.4322,63.5095,47561.0
2024-10-09 12:00:00,65.68,65.81,65.66,65.79,72465.0,63.4999,63.6256,63.4805,63.6062,72465.0
2024-10-09 12:10:00,65.79,65.82,65.69,65.74,50505.0,63.6062,63.6352,63.5095,63.5579,50505.0
2024-10-09 12:20:00,65.73,65.8,65.67,65.67,51875.0,63.5482,63.6159,63.4902,63.4902,51875.0
2024-10-09 12:30:00,65.67,65.69,65.62,65.64,43511.0,63.4902,63.5095,63.4419,63.4612,43511.0
2024-10-09 12:40:00,65.64,65.67,65.54,65.54,63142.0,63.4612,63.4902,63.3645,63.3645,63142.0
2024-10-09 12:50:00,65.55,65.63,65.5,65.62,57623.0,63.3742,63.4515,63.3258,63.4419,57623.0
2024-10-09 13:00:00,65.61,65.65,65.56,65.56,72577.0,63.4322,63.4709,63.3839,63.3839,72577.0
2024-10-09 13:10:00,65.56,65.66,65.56,65.58,62789.0,63.3839,63.4805,63.3839,63.4032,62789.0
2024-10-09 13:20:00,65.59,65.65,65.53,65.53,68721.0,63.4129,63.4709,63.3548,63.3548,68721.0
2024-10-09 13:30:00,65.53,65.6,65.5,65.51,84579.0,63.3548,63.4225,63.3258,63.3355,84579.0
2024-10-09 13:40:00,65.51,65.58,65.49,65.58,64948.0,63.3355,63.4032,63.3162,63.4032,64948.0
2024-10-09 13:50:00,65.57,65.58,65.45,65.55,82356.0,63.3935,63.4032,63.2775,63.3742,82356.0
2024-10-09 14:00:00,65.55,65.56,65.47,65.54,97862.0,63.3742,63.3839,63.2968,63.3645,97862.0
2024-10-09 14:10:00,65.54,65.55,65.46,65.5,104452.0,63.3645,63.3742,63.2872,63.3258,104452.0
2024-10-09 14:20:00,65.49,65.55,65.42,65.5,125061.0,63.3162,63.3742,63.2485,63.3258,125061.0
2024-10-09 14:30:00,65.5,65.58,65.49,65.53,134334.0,63.3258,63.4032,63.3162,63.3548,134334.0
2024-10-09 14:40:00,65.53,65.61,65.51,65.56,121802.0,63.3548,63.4322,63.3355,63.3839,121802.0
2024-10-09 14:50:00,65.56,65.67,65.54,65.58,180138.0,63.3839,63.4902,63.3645,63.4032,180138.0
2024-10-09 15:00:00,65.58,65.68,65.57,65.65,119044.0,63.4032,63.4999,63.3935,63.4709,119044.0
2024-10-09 15:10:00,65.65,65.66,65.5,65.66,230431.0,63.4709,63.4805,63.3258,63.4805,230431.0
2024-10-09 15:20:00,65.66,65.89,65.65,65.87,137844.0,63.4805,63.7029,63.4709,63.6836,137844.0
2024-10-09 15:30:00,65.86,65.9,65.78,65.8,246479.0,63.6739,63.7126,63.5966,63.6159,246479.0
2024-10-09 15:40:00,65.8,66.0,65.78,65.92,328830.0,63.6159,63.8092,63.5966,63.7319,328830.0
2024-10-09 15:50:00,65.92,66.02,65.84,65.94,1069376.0,63.7319,63.8286,63.6546,63.7512,1069376.0
2024-10-10 09:30:00,67.38,67.67,66.65,67.21,692691.0,65.1434,65.4238,64.4377,64.9791,692691.0
2024-10-10 09:40:00,67.23,67.44,66.87,66.97,451663.0,64.9984,65.2015,64.6504,64.7471,451663.0
2024-10-10 09:50:00,66.98,67.16,66.91,67.01,261150.0,64.7567,64.9307,64.689,64.7857,261150.0
2024-10-10 10:00:00,67.02,67.32,67.0,67.24,211416.0,64.7954,65.0854,64.7761,65.0081,211416.0
2024-10-10 10:10:00,67.24,67.29,66.94,66.95,314023.0,65.0081,65.0564,64.718,64.7277,314023.0
2024-10-10 10:20:00,66.96,67.15,66.85,67.0,355776.0,64.7374,64.9211,64.631,64.7761,355776.0
2024-10-10 10:30:00,67.0,67.33,66.99,67.25,207494.0,64.7761,65.0951,64.7664,65.0178,207494.0
2024-10-10 10:40:00,67.25,67.32,67.1,67.25,116110.0,65.0178,65.0854,64.8727,65.0178,116110.0
2024-10-10 10:50:00,67.24,67.31,67.15,67.17,203949.0,65.0081,65.0758,64.9211,64.9404,203949.0
2024-10-10 11:00:00,67.17,67.31,67.11,67.29,135382.0,64.9404,65.0758,64.8824,65.0564,135382.0
2024-10-10 11:10:00,67.3,67.49,67.28,67.35,129804.0,65.0661,65.2498,65.0468,65.1144,129804.0
2024-10-10 11:20:00,67.35,67.37,66.83,66.84,266568.0,65.1144,65.1338,64.6117,64.6214,266568.0
2024-10-10 11:30:00,66.84,67.03,66.82,66.91,190943.0,64.6214,64.8051,64.602,64.689,190943.0
2024-10-10 11:40:00,66.91,66.98,66.77,66.85,154554.0,64.689,64.7567,64.5537,64.631,154554.0
2024-10-10 11:50:00,66.85,66.93,66.8,66.92,93122.0,64.631,64.7084,64.5827,64.6987,93122.0
2024-10-10 12:00:00,66.92,67.04,66.83,67.04,159896.0,64.6987,64.8147,64.6117,64.8147,159896.0
2024-10-10 12:10:00,67.04,67.21,67.03,67.18,103593.0,64.8147,64.9791,64.8051,64.9501,103593.0
2024-10-10 12:20:00,67.18,67.29,67.16,67.28,194941.0,64.9501,65.0564,64.9307,65.0468,194941.0
2024-10-10 12:30:00,67.29,67.31,67.12,67.13,157213.0,65.0564,65.0758,64.8921,64.9017,157213.0
2024-10-10 12:40:00,67.14,67.17,66.94,67.01,200653.0,64.9114,64.9404,64.718,64.7857,200653.0
2024-10-10 12:50:00,67.01,67.05,66.93,66.95,126333.0,64.7857,64.8244,64.7084,64.7277,126333.0
2024-10-10 13:00:00,66.96,67.02,66.87,66.95,110277.0,64.7374,64.7954,64.6504,64.7277,110277.0
2024-10-10 13:10:00,66.95,67.03,66.95,67.0,72056.0,64.7277,64.8051,64.7277,64.7761,72056.0
2024-10-10 13:20:00,67.0,67.13,67.0,67.08,100004.0,64.7761,64.9017,64.7761,64.8534,100004.0
2024-10-10 13:30:00,67.08,67.15,67.07,67.14,95811.0,64.8534,64.9211,64.8437,64.9114,95811.0
2024-10-10 13:40:00,67.14,67.25,67.12,67.2,97287.0,64.9114,65.0178,64.8921,64.9694,97287.0
2024-10-10 13:50:00,67.2,67.26,67.08,67.23,172485.0,64.9694,65.0274,64.8534,64.9984,172485.0
2024-10-10 14:00:00,67.23,67.25,67.15,67.16,153806.0,64.9984,65.0178,64.9211,64.9307,153806.0
2024-10-10 14:10:00,67.16,67.18,67.05,67.06,169586.0,64.9307,64.9501,64.8244,64.8341,169586.0
2024-10-10 14:20:00,67.07,67.13,67.04,67.06,127040.0,64.8437,64.9017,64.8147,64.8341,127040.0
2024-10-10 14:30:00,67.05,67.07,66.93,67.0,334136.0,64.8244,64.8437,64.7084,64.7761,334136.0
2024-10-10 14:40:00,67.0,67.02,66.95,67.01,169186.0,64.7761,64.7954,64.7277,64.7857,169186.0
2024-10-10 14:50:00,67.01,67.06,66.96,67.06,158035.0,64.7857,64.8341,64.7374,64.8341,158035.0
2024-10-10 15:00:00,67.05,67.11,66.97,67.02,198078.0,64.8244,64.8824,64.7471,64.7954,198078.0
2024-10-10 15:10:00,67.02,67.08,66.98,67.0,149396.0,64.7954,64.8534,64.7567,64.7761,149396.0
2024-10-10 15:20:00,67.0,67.04,66.97,67.0,125319.0,64.7761,64.8147,64.7471,64.7761,125319.0
2024-10-10 15:30:00,67.0,67.02,66.97,67.02,202038.0,64.7761,64.7954,64.7471,64.7954,202038.0
2024-10-10 15:40:00,67.02,67.04,66.9,67.03,386724.0,64.7954,64.8147,64.6794,64.8051,386724.0
2024-10-10 15:50:00,67.03,67.03,66.83,66.86,909095.0,64.8051,64.8051,64.6117,64.6407,909095.0
2024-10-11 09:30:00,67.1,67.66,66.95,67.64,389131.0,64.8727,65.4141,64.7277,65.3948,389131.0
2024-10-11 09:40:00,67.64,67.7,67.21,67.25,231079.0,65.3948,65.4528,64.9791,65.0178,231079.0
2024-10-11 09:50:00,67.25,67.37,67.16,67.3,470982.0,65.0178,65.1338,64.9307,65.0661,470982.0
2024-10-11 10:00:00,67.3,67.47,67.22,67.47,371620.0,65.0661,65.2305,64.9888,65.2305,371620.0
2024-10-11 10:10:00,67.47,67.52,67.36,67.45,278187.0,65.2305,65.2788,65.1241,65.2111,278187.0
2024-10-11 10:20:00,67.45,67.48,67.17,67.22,144232.0,65.2111,65.2401,64.9404,64.9888,144232.0
2024-10-11 10:30:00,67.23,67.27,66.96,67.09,395657.0,64.9984,65.0371,64.7374,64.8631,395657.0
2024-10-11 10:40:00,67.14,67.15,66.91,66.99,64666.0,64.9114,64.9211,64.689,64.7664,64666.0
2024-10-11 10:50:00,67.01,67.04,66.86,66.93,77800.0,64.7857,64.8147,64.6407,64.7084,77800.0
2024-10-11 11:00:00,66.93,67.01,66.91,66.95,73822.0,64.7084,64.7857,64.689,64.7277,73822.0
2024-10-11 11:10:00,66.94,66.95,66.75,66.85,114440.0,64.718,64.7277,64.5344,64.631,114440.0
2024-10-11 11:20:00,66.85,66.88,66.39,66.57,166862.0,64.631,64.66,64.1863,64.3603,166862.0
2024-10-11 11:30:00,66.56,66.59,66.45,66.47,66599.0,64.3507,64.3797,64.2443,64.2636,66599.0
2024-10-11 11:40:00,66.46,66.49,66.28,66.35,69254.0,64.254,64.283,64.08,64.1476,69254.0
2024-10-11 11:50:00,66.36,66.63,66.31,66.61,89364.0,64.1573,64.4183,64.109,64.399,89364.0
2024-10-11 12:00:00,66.62,66.66,66.53,66.53,40068.0,64.4087,64.4473,64.3217,64.3217,40068.0
2024-10-11 12:10:00,66.53,66.57,66.46,66.53,60362.0,64.3217,64.3603,64.254,64.3217,60362.0
2024-10-11 12:20:00,66.52,66.67,66.51,66.59,379757.0,64.312,64.457,64.3023,64.3797,379757.0
2024-10-11 12:30:00,66.59,66.82,66.57,66.79,138861.0,64.3797,64.602,64.3603,64.573,138861.0
2024-10-11 12:40:00,66.79,66.83,66.64,66.67,154392.0,64.573,64.6117,64.428,64.457,154392.0
2024-10-11 12:50:00,66.67,66.7,66.53,66.57,50465.0,64.457,64.486,64.3217,64.3603,50465.0
2024-10-11 13:00:00,66.58,66.66,66.49,66.59,158062.0,64.37,64.4473,64.283,64.3797,158062.0
2024-10-11 13:10:00,66.58,66.61,66.51,66.55,59769.0,64.37,64.399,64.3023,64.341,59769.0
2024-10-11 13:20:00,66.56,66.81,66.55,66.8,64771.0,64.3507,64.5924,64.341,64.5827,64771.0
2024-10-11 13:30:00,66.8,67.05,66.79,67.04,80390.0,64.5827,64.8244,64.573,64.8147,80390.0
2024-10-11 13:40:00,67.04,67.1,66.98,66.99,101860.0,64.8147,64.8727,64.7567,64.7664,101860.0
2024-10-11 13:50:00,66.95,67.13,66.94,67.1,65840.0,64.7277,64.9017,64.718,64.8727,65840.0
2024-10-11 14:00:00,67.09,67.13,67.03,67.09,60645.0,64.8631,64.9017,64.8051,64.8631,60645.0
2024-10-11 14:10:00,67.09,67.16,67.07,67.16,59332.0,64.8631,64.9307,64.8437,64.9307,59332.0
2024-10-11 14:20:00,67.16,67.16,67.05,67.1,60229.0,64.9307,64.9307,64.8244,64.8727,60229.0
2024-10-11 14:30:00,67.11,67.18,67.08,67.1,66605.0,64.8824,64.9501,64.8534,64.8727,66605.0
2024-10-11 14:40:00,67.1,67.2,67.04,67.17,61172.0,64.8727,64.9694,64.8147,64.9404,61172.0
2024-10-11 14:50:00,67.17,67.22,67.09,67.21,101556.0,64.9404,64.9888,64.8631,64.9791,101556.0
2024-10-11 15:00:00,67.2,67.21,67.14,67.17,81210.0,64.9694,64.9791,64.9114,64.9404,81210.0
2024-10-11 15:10:00,67.17,67.24,67.15,67.16,128487.0,64.9404,65.0081,64.9211,64.9307,128487.0
2024-10-11 15:20:00,67.16,67.19,66.83,66.85,238311.0,64.9307,64.9597,64.6117,64.631,238311.0
2024-10-11 15:30:00,66.83,67.07,66.81,67.0,144305.0,64.6117,64.8437,64.5924,64.7761,144305.0
2024-10-11 15:40:00,67.01,67.03,66.78,66.84,209425.0,64.7857,64.8051,64.5634,64.6214,209425.0
2024-10-11 15:50:00,66.83,66.9,66.61,66.64,639056.0,64.6117,64.6794,64.399,64.428,639056.0
2024-10-14 09:30:00,66.77,66.95,66.52,66.67,163186.0,64.5537,64.7277,64.312,64.457,163186.0
2024-10-14 09:40:00,66.66,66.9,66.57,66.84,105951.0,64.4473,64.6794,64.3603,64.6214,105951.0
2024-10-14 09:50:00,66.87,66.95,66.75,66.84,96363.0,64.6504,64.7277,64.5344,64.6214,96363.0
2024-10-14 10:00:00,66.84,67.09,66.84,67.06,72077.0,64.6214,64.8631,64.6214,64.8341,72077.0
2024-10-14 10:10:00,67.05,67.1,67.0,67.06,36741.0,64.8244,64.8727,64.7761,64.8341,36741.0
2024-10-14 10:20:00,67.07,67.07,66.86,66.86,68732.0,64.8437,64.8437,64.6407,64.6407,68732.0
2024-10-14 10:30:00,66.86,66.94,66.8,66.86,78614.0,64.6407,64.718,64.5827,64.6407,78614.0
2024-10-14 10:40:00,66.86,66.99,66.84,66.98,40334.0,64.6407,64.7664,64.6214,64.7567,40334.0
2024-10-14 10:50:00,66.99,67.19,66.95,67.17,221361.0,64.7664,64.9597,64.7277,64.9404,221361.0
2024-10-14 11:00:00,67.16,67.33,67.14,67.26,81716.0,64.9307,65.0951,64.9114,65.0274,81716.0
2024-10-14 11:10:00,67.26,67.34,67.21,67.26,72325.0,65.0274,65.1048,64.9791,65.0274,72325.0
2024-10-14 11:20:00,67.26,67.47,67.16,67.44,145557.0,65.0274,65.2305,64.9307,65.2015,145557.0
2024-10-14 11:30:00,67.44,67.46,67.28,67.37,126770.0,65.2015,65.2208,65.0468,65.1338,126770.0
2024-10-14 11:40:00,67.38,67.47,67.37,67.37,74481.0,65.1434,65.2305,65.1338,65.1338,74481.0
2024-10-14 11:50:00,67.38,67.45,67.3,67.44,61766.0,65.1434,65.2111,65.0661,65.2015,61766.0
2024-10-14 12:00:00,67.45,67.49,67.41,67.42,45881.0,65.2111,65.2498,65.1724,65.1821,45881.0
2024-10-14 12:10:00,67.42,67.6,67.42,67.59,140653.0,65.1821,65.3561,65.1821,65.3465,140653.0
2024-10-14 12:20:00,67.59,67.69,67.56,67.67,118841.0,65.3465,65.4432,65.3175,65.4238,118841.0
2024-10-14 12:30:00,67.67,67.68,67.56,67.58,58550.0,65.4238,65.4335,65.3175,65.3368,58550.0
2024-10-14 12:40:00,67.58,67.65,67.57,67.62,84291.0,65.3368,65.4045,65.3271,65.3755,84291.0
2024-10-14 12:50:00,67.62,67.71,67.58,67.69,62600.0,65.3755,65.4625,65.3368,65.4432,62600.0
2024-10-14 13:00:00,67.69,67.77,67.62,67.75,117107.0,65.4432,65.5205,65.3755,65.5012,117107.0
2024-10-14 13:10:00,67.76,67.8,67.49,67.52,264977.0,65.5108,65.5495,65.2498,65.2788,264977.0
2024-10-14 13:20:00,67.52,67.57,67.47,67.51,66791.0,65.2788,65.3271,65.2305,65.2691,66791.0
2024-10-14 13:30:00,67.5,67.51,67.38,67.42,132156.0,65.2595,65.2691,65.1434,65.1821,132156.0
2024-10-14 13:40:00,67.42,67.47,67.38,67.4,63976.0,65.1821,65.2305,65.1434,65.1628,63976.0
2024-10-14 13:50:00,67.4,67.45,67.36,67.43,139396.0,65.1628,65.2111,65.1241,65.1918,139396.0
2024-10-14 14:00:00,67.44,67.51,67.39,67.49,98162.0,65.2015,65.2691,65.1531,65.2498,98162.0
2024-10-14 14:10:00,67.5,67.5,67.42,67.46,56496.0,65.2595,65.2595,65.1821,65.2208,56496.0
2024-10-14 14:20:00,67.47,67.51,67.45,67.46,49392.0,65.2305,65.2691,65.2111,65.2208,49392.0
2024-10-14 14:30:00,67.46,67.53,67.43,67.48,86010.0,65.2208,65.2885,65.1918,65.2401,86010.0
2024-10-14 14:40:00,67.48,67.5,67.43,67.46,96196.0,65.2401,65.2595,65.1918,65.2208,96196.0
2024-10-14 14:50:00,67.47,67.54,67.44,67.5,110950.0,65.2305,65.2981,65.2015,65.2595,110950.0
2024-10-14 15:00:00,67.5,67.57,67.5,67.51,83697.0,65.2595,65.3271,65.2595,65.2691,83697.0
2024-10-14 15:10:00,67.51,67.54,67.46,67.49,96692.0,65.2691,65.2981,65.2208,65.2498,96692.0
2024-10-14 15:20:00,67.5,67.69,67.49,67.67,128377.0,65.2595,65.4432,65.2498,65.4238,128377.0
2024-10-14 15:30:00,67.67,67.69,67.59,67.61,254165.0,65.4238,65.4432,65.3465,65.3658,254165.0
2024-10-14 15:40:00,67.6,67.66,67.55,67.59,170804.0,65.3561,65.4141,65.3078,65.3465,170804.0
2024-10-14 15:50:00,67.6,67.63,67.46,67.46,795545.0,65.3561,65.3851,65.2208,65.2208,795545.0
2024-10-15 09:30:00,64.47,65.73,63.6,64.21,1776803.0,62.33,63.5482,61.4889,62.0787,1776803.0
2024-10-15 09:40:00,64.27,64.99,64.13,64.88,577168.0,62.1367,62.8328,62.0013,62.7264,577168.0
2024-10-15 09:50:00,64.87,65.12,64.7,64.99,291683.0,62.7168,62.9585,62.5524,62.8328,291683.0
2024-10-15 10:00:00,65.0,65.03,64.62,64.84,255287.0,62.8424,62.8714,62.4751,62.6878,255287.0
2024-10-15 10:10:00,64.84,65.12,64.67,64.77,328374.0,62.6878,62.9585,62.5234,62.6201,328374.0
2024-10-15 10:20:00,64.78,65.22,64.62,65.19,324492.0,62.6297,63.0551,62.4751,63.0261,324492.0
2024-10-15 10:30:00,65.21,65.63,65.21,65.55,367361.0,63.0455,63.4515,63.0455,63.3742,367361.0
2024-10-15 10:40:00,65.57,65.96,65.57,65.76,435014.0,63.3935,63.7706,63.3935,63.5772,435014.0
2024-10-15 10:50:00,65.74,66.05,65.7,65.97,282727.0,63.5579,63.8576,63.5192,63.7802,282727.0
2024-10-15 11:00:00,65.96,66.0,65.82,65.86,183943.0,63.7706,63.8092,63.6352,63.6739,183943.0
2024-10-15 11:10:00,65.85,65.91,65.74,65.9,268199.0,63.6642,63.7222,63.5579,63.7126,268199.0
2024-10-15 11:20:00,65.9,66.04,65.86,66.03,459481.0,63.7126,63.8479,63.6739,63.8383,459481.0
2024-10-15 11:30:00,66.03,66.09,65.92,65.92,266666.0,63.8383,63.8963,63.7319,63.7319,266666.0
2024-10-15 11:40:00,65.91,65.96,65.53,65.54,163651.0,63.7222,63.7706,63.3548,63.3645,163651.0
2024-10-15 11:50:00,65.52,65.62,65.46,65.57,344963.0,63.3452,63.4419,63.2872,63.3935,344963.0
2024-10-15 12:00:00,65.56,65.56,65.41,65.44,289804.0,63.3839,63.3839,63.2388,63.2678,289804.0
2024-10-15 12:10:00,65.46,65.56,65.39,65.44,174316.0,63.2872,63.3839,63.2195,63.2678,174316.0
2024-10-15 12:20:00,65.44,65.51,65.42,65.5,133004.0,63.2678,63.3355,63.2485,63.3258,133004.0
2024-10-15 12:30:00,65.5,65.61,65.46,65.47,170492.0,63.3258,63.4322,63.2872,63.2968,170492.0
2024-10-15 12:40:00,65.47,65.52,65.25,65.3,454798.0,63.2968,63.3452,63.0841,63.1325,454798.0
2024-10-15 12:50:00,65.3,65.46,65.17,65.29,687076.0,63.1325,63.2872,63.0068,63.1228,687076.0
2024-10-15 13:00:00,65.29,65.31,65.12,65.16,127700.0,63.1228,63.1422,62.9585,62.9971,127700.0
2024-10-15 13:10:00,65.16,65.21,65.01,65.03,111661.0,62.9971,63.0455,62.8521,62.8714,111661.0
2024-10-15 13:20:00,65.03,65.11,64.9,64.9,234214.0,62.8714,62.9488,62.7458,62.7458,234214.0
2024-10-15 13:30:00,64.91,65.05,64.88,65.0,191529.0,62.7554,62.8908,62.7264,62.8424,191529.0
2024-10-15 13:40:00,65.01,65.1,64.94,65.01,126395.0,62.8521,62.9391,62.7844,62.8521,126395.0
2024-10-15 13:50:00,65.01,65.01,64.85,64.86,170433.0,62.8521,62.8521,62.6974,62.7071,170433.0
2024-10-15 14:00:00,64.87,65.22,64.84,65.21,127852.0,62.7168,63.0551,62.6878,63.0455,127852.0
2024-10-15 14:10:00,65.2,65.26,65.07,65.08,87234.0,63.0358,63.0938,62.9101,62.9198,87234.0
2024-10-15 14:20:00,65.08,65.13,64.93,65.13,100226.0,62.9198,62.9681,62.7748,62.9681,100226.0
2024-10-15 14:30:00,65.15,65.21,65.1,65.11,62853.0,62.9875,63.0455,62.9391,62.9488,62853.0
2024-10-15 14:40:00,65.1,65.17,65.0,65.05,123763.0,62.9391,63.0068,62.8424,62.8908,123763.0
2024-10-15 14:50:00,65.04,65.21,65.04,65.16,116353.0,62.8811,63.0455,62.8811,62.9971,116353.0
2024-10-15 15:00:00,65.16,65.34,65.04,65.08,455049.0,62.9971,63.1712,62.8811,62.9198,455049.0
2024-10-15 15:10:00,65.08,65.19,65.07,65.13,108550.0,62.9198,63.0261,62.9101,62.9681,108550.0
2024-10-15 15:20:00,65.12,65.13,64.9,64.94,236276.0,62.9585,62.9681,62.7458,62.7844,236276.0
2024-10-15 15:30:00,64.95,65.06,64.87,64.98,295310.0,62.7941,62.9004,62.7168,62.8231,295310.0
2024-10-15 15:40:00,64.98,65.13,64.96,64.98,228534.0,62.8231,62.9681,62.8038,62.8231,228534.0
2024-10-15 15:50:00,64.98,65.12,64.95,65.02,918780.0,62.8231,62.9585,62.7941,62.8618,918780.0
2024-10-16 09:30:00,65.24,65.69,65.07,65.56,234329.0,63.0745,63.5095,62.9101,63.3839,234329.0
2024-10-16 09:40:00,65.56,65.74,65.47,65.51,123435.0,63.3839,63.5579,63.2968,63.3355,123435.0
2024-10-16 09:50:00,65.53,65.83,65.47,65.79,231661.0,63.3548,63.6449,63.2968,63.6062,231661.0
2024-10-16 10:00:00,65.79,65.8,65.71,65.74,136699.0,63.6062,63.6159,63.5289,63.5579,136699.0
2024-10-16 10:10:00,65.72,65.72,65.38,65.48,155211.0,63.5385,63.5385,63.2098,63.3065,155211.0
2024-10-16 10:20:00,65.48,65.58,65.38,65.5,85404.0,63.3065,63.4032,63.2098,63.3258,85404.0
2024-10-16 10:30:00,65.47,65.61,65.47,65.54,52588.0,63.2968,63.4322,63.2968,63.3645,52588.0
2024-10-16 10:40:00,65.54,65.58,65.47,65.49,86536.0,63.3645,63.4032,63.2968,63.3162,86536.0
2024-10-16 10:50:00,65.48,65.64,65.46,65.54,166306.0,63.3065,63.4612,63.2872,63.3645,166306.0
2024-10-16 11:00:00,65.55,65.72,65.49,65.6,74534.0,63.3742,63.5385,63.3162,63.4225,74534.0
2024-10-16 11:10:00,65.6,65.6,65.46,65.48,28515.0,63.4225,63.4225,63.2872,63.3065,28515.0
2024-10-16 11:20:00,65.47,65.5,65.33,65.37,49902.0,63.2968,63.3258,63.1615,63.2002,49902.0
2024-10-16 11:30:00,65.37,65.46,65.32,65.43,49349.0,63.2002,63.2872,63.1518,63.2582,49349.0
2024-10-16 11:40:00,65.43,65.56,65.41,65.49,108783.0,63.2582,63.3839,63.2388,63.3162,108783.0
2024-10-16 11:50:00,65.48,65.62,65.47,65.53,165753.0,63.3065,63.4419,63.2968,63.3548,165753.0
2024-10-16 12:00:00,65.53,65.59,65.44,65.45,97375.0,63.3548,63.4129,63.2678,63.2775,97375.0
2024-10-16 12:10:00,65.45,65.52,65.38,65.51,64563.0,63.2775,63.3452,63.2098,63.3355,64563.0
2024-10-16 12:20:00,65.51,65.55,65.5,65.5,47310.0,63.3355,63.3742,63.3258,63.3258,47310.0
2024-10-16 12:30:00,65.51,65.55,65.46,65.51,102315.0,63.3355,63.3742,63.2872,63.3355,102315.0
2024-10-16 12:40:00,65.51,65.52,65.46,65.47,61584.0,63.3355,63.3452,63.2872,63.2968,61584.0
2024-10-16 12:50:00,65.47,65.47,65.37,65.39,83486.0,63.2968,63.2968,63.2002,63.2195,83486.0
2024-10-16 13:00:00,65.4,65.63,65.39,65.58,99537.0,63.2292,63.4515,63.2195,63.4032,99537.0
2024-10-16 13:10:00,65.58,65.68,65.57,65.64,95082.0,63.4032,63.4999,63.3935,63.4612,95082.0
2024-10-16 13:20:00,65.64,65.65,65.59,65.63,60869.0,63.4612,63.4709,63.4129,63.4515,60869.0
2024-10-16 13:30:00,65.64,65.75,65.55,65.75,92664.0,63.4612,63.5675,63.3742,63.5675,92664.0
2024-10-16 13:40:00,65.74,65.74,65.59,65.65,69038.0,63.5579,63.5579,63.4129,63.4709,69038.0
2024-10-16 13:50:00,65.65,65.66,65.58,65.6,64950.0,63.4709,63.4805,63.4032,63.4225,64950.0
2024-10-16 14:00:00,65.61,65.68,65.55,65.61,65591.0,63.4322,63.4999,63.3742,63.4322,65591.0
2024-10-16 14:10:00,65.61,65.63,65.5,65.5,54391.0,63.4322,63.4515,63.3258,63.3258,54391.0
2024-10-16 14:20:00,65.5,65.55,65.49,65.5,111707.0,63.3258,63.3742,63.3162,63.3258,111707.0
2024-10-16 14:30:00,65.51,65.57,65.49,65.5,90278.0,63.3355,63.3935,63.3162,63.3258,90278.0
2024-10-16 14:40:00,65.5,65.53,65.43,65.5,64556.0,63.3258,63.3548,63.2582,63.3258,64556.0
2024-10-16 14:50:00,65.5,65.58,65.45,65.58,113395.0,63.3258,63.4032,63.2775,63.4032,113395.0
2024-10-16 15:00:00,65.58,65.64,65.37,65.38,132967.0,63.4032,63.4612,63.2002,63.2098,132967.0
2024-10-16 15:10:00,65.38,65.4,65.09,65.12,311950.0,63.2098,63.2292,62.9295,62.9585,311950.0
2024-10-16 15:20:00,65.12,65.21,65.04,65.14,146155.0,62.9585,63.0455,62.8811,62.9778,146155.0
2024-10-16 15:30:00,65.14,65.18,65.0,65.0,215564.0,62.9778,63.0165,62.8424,62.8424,215564.0
2024-10-16 15:40:00,65.0,65.07,64.99,65.02,294129.0,62.8424,62.9101,62.8328,62.8618,294129.0
2024-10-16 15:50:00,65.02,65.12,64.9,65.01,945142.0,62.8618,62.9585,62.7458,62.8521,945142.0
2024-10-17 09:30:00,63.5,63.51,62.5,63.31,730274.0,61.3922,61.4019,60.4254,61.2085,730274.0
2024-10-17 09:40:00,63.29,63.3,62.78,63.02,294761.0,61.1892,61.1989,60.6961,60.9282,294761.0
2024-10-17 09:50:00,63.02,63.42,62.92,63.41,200181.0,60.9282,61.3149,60.8315,61.3052,200181.0
2024-10-17 10:00:00,63.41,63.59,63.26,63.42,191539.0,61.3052,61.4792,61.1602,61.3149,191539.0
2024-10-17 10:10:00,63.43,63.46,63.13,63.16,168557.0,61.3246,61.3536,61.0345,61.0635,168557.0
2024-10-17 10:20:00,63.16,63.3,63.05,63.18,131263.0,61.0635,61.1989,60.9572,61.0829,131263.0
2024-10-17 10:30:00,63.18,63.36,63.13,63.34,184706.0,61.0829,61.2569,61.0345,61.2375,184706.0
2024-10-17 10:40:00,63.34,63.34,62.92,63.13,368956.0,61.2375,61.2375,60.8315,61.0345,368956.0
2024-10-17 10:50:00,63.13,63.3,63.1,63.24,139705.0,61.0345,61.1989,61.0055,61.1409,139705.0
2024-10-17 11:00:00,63.26,63.26,63.07,63.2,149938.0,61.1602,61.1602,60.9765,61.1022,149938.0
2024-10-17 11:10:00,63.21,63.34,63.1,63.29,166344.0,61.1119,61.2375,61.0055,61.1892,166344.0
2024-10-17 11:20:00,63.29,63.42,63.21,63.24,90481.0,61.1892,61.3149,61.1119,61.1409,90481.0
2024-10-17 11:30:00,63.25,63.51,63.23,63.46,208555.0,61.1505,61.4019,61.1312,61.3536,208555.0
2024-10-17 11:40:00,63.45,63.46,63.22,63.25,98351.0,61.3439,61.3536,61.1215,61.1505,98351.0
2024-10-17 11:50:00,63.26,63.36,63.18,63.28,238038.0,61.1602,61.2569,61.0829,61.1795,238038.0
2024-10-17 12:00:00,63.29,63.34,63.24,63.25,46104.0,61.1892,61.2375,61.1409,61.1505,46104.0
2024-10-17 12:10:00,63.25,63.31,63.2,63.3,45816.0,61.1505,61.2085,61.1022,61.1989,45816.0
2024-10-17 12:20:00,63.3,63.36,63.23,63.36,58937.0,61.1989,61.2569,61.1312,61.2569,58937.0
2024-10-17 12:30:00,63.35,63.4,63.32,63.4,39930.0,61.2472,61.2956,61.2182,61.2956,39930.0
2024-10-17 12:40:00,63.41,63.5,63.36,63.48,98213.0,61.3052,61.3922,61.2569,61.3729,98213.0
2024-10-17 12:50:00,63.48,63.52,63.44,63.51,74758.0,61.3729,61.4116,61.3342,61.4019,74758.0
2024-10-17 13:00:00,63.51,63.59,63.5,63.56,82094.0,61.4019,61.4792,61.3922,61.4502,82094.0
2024-10-17 13:10:00,63.57,63.7,63.57,63.68,104388.0,61.4599,61.5856,61.4599,61.5663,104388.0
2024-10-17 13:20:00,63.68,63.68,63.49,63.56,60916.0,61.5663,61.5663,61.3826,61.4502,60916.0
2024-10-17 13:30:00,63.56,63.59,63.49,63.51,75090.0,61.4502,61.4792,61.3826,61.4019,75090.0
2024-10-17 13:40:00,63.52,63.57,63.45,63.56,55812.0,61.4116,61.4599,61.3439,61.4502,55812.0
2024-10-17 13:50:00,63.57,63.68,63.55,63.66,66512.0,61.4599,61.5663,61.4406,61.5469,66512.0
2024-10-17 14:00:00,63.66,63.67,63.48,63.5,77822.0,61.5469,61.5566,61.3729,61.3922,77822.0
2024-10-17 14:10:00,63.49,63.55,63.46,63.53,68378.0,61.3826,61.4406,61.3536,61.4212,68378.0
2024-10-17 14:20:00,63.52,63.62,63.51,63.56,49570.0,61.4116,61.5082,61.4019,61.4502,49570.0
2024-10-17 14:30:00,63.57,63.63,63.56,63.6,68198.0,61.4599,61.5179,61.4502,61.4889,68198.0
2024-10-17 14:40:00,63.61,63.68,63.6,63.62,73328.0,61.4986,61.5663,61.4889,61.5082,73328.0
2024-10-17 14:50:00,63.63,63.67,63.61,63.64,71772.0,61.5179,61.5566,61.4986,61.5276,71772.0
2024-10-17 15:00:00,63.64,63.68,63.62,63.66,75520.0,61.5276,61.5663,61.5082,61.5469,75520.0
2024-10-17 15:10:00,63.65,63.71,63.61,63.65,93471.0,61.5373,61.5953,61.4986,61.5373,93471.0
2024-10-17 15:20:00,63.65,63.75,63.64,63.74,100538.0,61.5373,61.6339,61.5276,61.6243,100538.0
2024-10-17 15:30:00,63.73,63.92,63.67,63.88,130780.0,61.6146,61.7983,61.5566,61.7596,130780.0
2024-10-17 15:40:00,63.88,63.9,63.79,63.82,121943.0,61.7596,61.779,61.6726,61.7016,121943.0
2024-10-17 15:50:00,63.82,63.86,63.65,63.68,539034.0,61.7016,61.7403,61.5373,61.5663,539034.0
2024-10-18 09:30:00,59.54,60.05,58.67,59.0,2570315.0,57.5637,58.0567,56.7226,57.0416,2570315.0
2024-10-18 09:40:00,59.01,59.16,58.61,58.98,1563749.0,57.0513,57.1963,56.6645,57.0223,1563749.0
2024-10-18 09:50:00,58.99,59.71,58.93,59.2,1309637.0,57.0319,57.728,56.9739,57.235,1309637.0
2024-10-18 10:00:00,59.2,59.33,59.0,59.17,810359.0,57.235,57.3606,57.0416,57.206,810359.0
2024-10-18 10:10:00,59.16,59.18,58.58,58.6,1104775.0,57.1963,57.2156,56.6355,56.6549,1104775.0
2024-10-18 10:20:00,58.6,58.67,58.17,58.26,1447602.0,56.6549,56.7226,56.2392,56.3262,1447602.0
2024-10-18 10:30:00,58.25,58.51,58.14,58.16,834046.0,56.3165,56.5679,56.2101,56.2295,834046.0
2024-10-18 10:40:00,58.16,58.51,57.94,58.27,1207417.0,56.2295,56.5679,56.0168,56.3358,1207417.0
2024-10-18 10:50:00,58.27,58.9,58.26,58.83,863007.0,56.3358,56.9449,56.3262,56.8772,863007.0
2024-10-18 11:00:00,58.83,58.85,58.35,58.4,674420.0,56.8772,56.8966,56.4132,56.4615,674420.0
2024-10-18 11:10:00,58.41,58.45,58.05,58.08,552014.0,56.4712,56.5099,56.1231,56.1521,552014.0
2024-10-18 11:20:00,58.09,58.13,57.93,58.0,797092.0,56.1618,56.2005,56.0071,56.0748,797092.0
2024-10-18 11:30:00,58.0,58.1,57.85,57.96,654127.0,56.0748,56.1715,55.9298,56.0361,654127.0
2024-10-18 11:40:00,57.96,58.01,57.68,57.78,609359.0,56.0361,56.0845,55.7654,55.8621,609359.0
2024-10-18 11:50:00,57.77,57.8,57.47,57.54,601704.0,55.8524,55.8814,55.5624,55.6301,601704.0
2024-10-18 12:00:00,57.54,57.8,57.5,57.75,492486.0,55.6301,55.8814,55.5914,55.8331,492486.0
2024-10-18 12:10:00,57.75,57.89,57.66,57.8,419721.0,55.8331,55.9684,55.7461,55.8814,419721.0
2024-10-18 12:20:00,57.8,58.43,57.78,58.43,776969.0,55.8814,56.4905,55.8621,56.4905,776969.0
2024-10-18 12:30:00,58.42,58.7,58.39,58.62,629718.0,56.4809,56.7516,56.4518,56.6742,629718.0
2024-10-18 12:40:00,58.62,58.94,58.61,58.94,668968.0,56.6742,56.9836,56.6645,56.9836,668968.0
2024-10-18 12:50:00,58.94,59.28,58.89,59.25,662022.0,56.9836,57.3123,56.9353,57.2833,662022.0
2024-10-18 13:00:00,59.24,59.42,59.16,59.37,604611.0,57.2736,57.4477,57.1963,57.3993,604611.0
2024-10-18 13:10:00,59.37,59.64,59.36,59.58,614943.0,57.3993,57.6604,57.3897,57.6023,614943.0
2024-10-18 13:20:00,59.58,59.69,59.22,59.28,513056.0,57.6023,57.7087,57.2543,57.3123,513056.0
2024-10-18 13:30:00,59.28,59.81,59.2,59.81,624423.0,57.3123,57.8247,57.235,57.8247,624423.0
2024-10-18 13:40:00,59.81,59.81,59.48,59.69,355351.0,57.8247,57.8247,57.5057,57.7087,355351.0
2024-10-18 13:50:00,59.69,59.81,59.63,59.73,347749.0,57.7087,57.8247,57.6507,57.7474,347749.0
2024-10-18 14:00:00,59.73,59.94,59.64,59.77,449798.0,57.7474,57.9504,57.6604,57.786,449798.0
2024-10-18 14:10:00,59.78,60.11,59.77,60.0,480105.0,57.7957,58.1148,57.786,58.0084,480105.0
2024-10-18 14:20:00,60.0,60.19,59.91,60.12,505663.0,58.0084,58.1921,57.9214,58.1244,505663.0
2024-10-18 14:30:00,60.12,60.46,60.11,60.34,508325.0,58.1244,58.4531,58.1148,58.3371,508325.0
2024-10-18 14:40:00,60.34,60.4,60.13,60.34,331469.0,58.3371,58.3951,58.1341,58.3371,331469.0
2024-10-18 14:50:00,60.35,60.38,60.07,60.14,403808.0,58.3468,58.3758,58.0761,58.1438,403808.0
2024-10-18 15:00:00,60.14,60.39,60.0,60.35,471690.0,58.1438,58.3855,58.0084,58.3468,471690.0
2024-10-18 15:10:00,60.35,60.35,60.01,60.13,525573.0,58.3468,58.3468,58.0181,58.1341,525573.0
2024-10-18 15:20:00,60.13,60.26,60.0,60.07,492832.0,58.1341,58.2598,58.0084,58.0761,492832.0
2024-10-18 15:30:00,60.07,60.3,60.05,60.21,491606.0,58.0761,58.2984,58.0567,58.2114,491606.0
2024-10-18 15:40:00,60.21,60.25,59.95,60.24,712634.0,58.2114,58.2501,57.9601,58.2404,712634.0
2024-10-18 15:50:00,60.24,60.39,60.22,60.34,1452587.0,58.2404,58.3855,58.2211,58.3371,1452587.0
2024-10-21 09:30:00,59.75,60.28,59.47,59.69,719583.0,58.4271,58.9454,58.1533,58.3684,719583.0
2024-10-21 09:40:00,59.7,59.85,59.25,59.31,255041.0,58.3782,58.5249,57.9382,57.9968,255041.0
2024-10-21 09:50:00,59.31,59.35,58.96,59.1,386389.0,57.9968,58.036,57.6546,57.7915,386389.0
2024-10-21 10:00:00,59.1,59.13,58.89,59.0,284269.0,57.7915,57.8208,57.5861,57.6937,284269.0
2024-10-21 10:10:00,58.99,59.14,58.92,59.03,231818.0,57.6839,57.8306,57.6155,57.723,231818.0
2024-10-21 10:20:00,59.02,59.15,58.94,59.11,171690.0,57.7133,57.8404,57.635,57.8013,171690.0
2024-10-21 10:30:00,59.12,59.25,58.96,59.22,206703.0,57.811,57.9382,57.6546,57.9088,206703.0
2024-10-21 10:40:00,59.2,59.32,59.13,59.14,134762.0,57.8893,58.0066,57.8208,57.8306,134762.0
2024-10-21 10:50:00,59.14,59.14,58.96,59.11,111238.0,57.8306,57.8306,57.6546,57.8013,111238.0
2024-10-21 11:00:00,59.11,59.11,58.83,58.93,263865.0,57.8013,57.8013,57.5275,57.6253,263865.0
2024-10-21 11:10:00,58.93,59.1,58.88,59.08,137104.0,57.6253,57.7915,57.5764,57.7719,137104.0
2024-10-21 11:20:00,59.08,59.08,58.85,58.89,150979.0,57.7719,57.7719,57.547,57.5861,150979.0
2024-10-21 11:30:00,58.9,58.93,58.73,58.73,130522.0,57.5959,57.6253,57.4297,57.4297,130522.0
2024-10-21 11:40:00,58.73,58.85,58.69,58.73,140963.0,57.4297,57.547,57.3906,57.4297,140963.0
2024-10-21 11:50:00,58.74,58.79,58.56,58.65,200079.0,57.4395,57.4884,57.2634,57.3515,200079.0
2024-10-21 12:00:00,58.65,58.65,58.26,58.32,386973.0,57.3515,57.3515,56.9701,57.0288,386973.0
2024-10-21 12:10:00,58.32,58.33,57.87,57.94,542082.0,57.0288,57.0385,56.5887,56.6572,542082.0
2024-10-21 12:20:00,57.95,58.17,57.87,58.17,584986.0,56.6669,56.8821,56.5887,56.8821,584986.0
2024-10-21 12:30:00,58.16,58.29,58.11,58.22,126405.0,56.8723,56.9994,56.8234,56.931,126405.0
2024-10-21 12:40:00,58.22,58.25,58.02,58.13,155633.0,56.931,56.9603,56.7354,56.843,155633.0
2024-10-21 12:50:00,58.12,58.24,58.09,58.1,134921.0,56.8332,56.9505,56.8038,56.8136,134921.0
2024-10-21 13:00:00,58.1,58.22,58.08,58.19,98457.0,56.8136,56.931,56.7941,56.9016,98457.0
2024-10-21 13:10:00,58.18,58.26,58.17,58.23,122677.0,56.8919,56.9701,56.8821,56.9407,122677.0
2024-10-21 13:20:00,58.24,58.27,58.19,58.2,132058.0,56.9505,56.9799,56.9016,56.9114,132058.0
2024-10-21 13:30:00,58.2,58.32,58.12,58.18,197315.0,56.9114,57.0288,56.8332,56.8919,197315.0
2024-10-21 13:40:00,58.19,58.29,58.16,58.23,113042.0,56.9016,56.9994,56.8723,56.9407,113042.0
2024-10-21 13:50:00,58.23,58.29,58.14,58.25,156406.0,56.9407,56.9994,56.8527,56.9603,156406.0
2024-10-21 14:00:00,58.24,58.36,58.22,58.32,131205.0,56.9505,57.0679,56.931,57.0288,131205.0
2024-10-21 14:10:00,58.31,58.34,58.25,58.28,87480.0,57.019,57.0483,56.9603,56.9896,87480.0
2024-10-21 14:20:00,58.29,58.43,58.28,58.31,201120.0,56.9994,57.1363,56.9896,57.019,201120.0
2024-10-21 14:30:00,58.3,58.34,58.22,58.29,126734.0,57.0092,57.0483,56.931,56.9994,126734.0
2024-10-21 14:40:00,58.29,58.37,58.26,58.3,196266.0,56.9994,57.0776,56.9701,57.0092,196266.0
2024-10-21 14:50:00,58.29,58.31,58.14,58.16,153220.0,56.9994,57.019,56.8527,56.8723,153220.0
2024-10-21 15:00:00,58.16,58.17,58.08,58.15,163275.0,56.8723,56.8821,56.7941,56.8625,163275.0
2024-10-21 15:10:00,58.15,58.19,58.1,58.14,148243.0,56.8625,56.9016,56.8136,56.8527,148243.0
2024-10-21 15:20:00,58.14,58.16,58.09,58.11,202450.0,56.8527,56.8723,56.8038,56.8234,202450.0
2024-10-21 15:30:00,58.11,58.12,57.99,58.0,316299.0,56.8234,56.8332,56.7061,56.7158,316299.0
2024-10-21 15:40:00,58.0,58.06,57.94,58.02,285222.0,56.7158,56.7745,56.6572,56.7354,285222.0
2024-10-21 15:50:00,58.02,58.26,58.02,58.18,1086632.0,56.7354,56.9701,56.7354,56.8919,1086632.0
2024-10-22 09:30:00,57.85,57.93,57.38,57.65,581952.0,56.5692,56.6474,56.1096,56.3736,581952.0
2024-10-22 09:40:00,57.66,57.76,57.55,57.58,246859.0,56.3834,56.4812,56.2758,56.3051,246859.0
2024-10-22 09:50:00,57.58,57.62,57.33,57.57,230076.0,56.3051,56.3443,56.0607,56.2954,230076.0
2024-10-22 10:00:00,57.56,57.58,57.05,57.18,323046.0,56.2856,56.3051,55.7869,55.914,323046.0
2024-10-22 10:10:00,57.18,57.36,57.16,57.2,223332.0,55.914,56.09,55.8944,55.9336,223332.0
2024-10-22 10:20:00,57.19,57.24,57.07,57.18,169174.0,55.9238,55.9727,55.8064,55.914,169174.0
2024-10-22 10:30:00,57.18,57.37,57.17,57.29,209060.0,55.914,56.0998,55.9042,56.0216,209060.0
2024-10-22 10:40:00,57.3,57.51,57.24,57.48,187588.0,56.0313,56.2367,55.9727,56.2074,187588.0
2024-10-22 10:50:00,57.48,57.49,57.34,57.38,105138.0,56.2074,56.2171,56.0705,56.1096,105138.0
2024-10-22 11:00:00,57.37,57.39,57.25,57.26,343064.0,56.0998,56.1193,55.9824,55.9922,343064.0
2024-10-22 11:10:00,57.26,57.39,57.25,57.38,177445.0,55.9922,56.1193,55.9824,56.1096,177445.0
2024-10-22 11:20:00,57.38,57.39,57.16,57.17,158848.0,56.1096,56.1193,55.8944,55.9042,158848.0
2024-10-22 11:30:00,57.16,57.23,57.07,57.15,175078.0,55.8944,55.9629,55.8064,55.8847,175078.0
2024-10-22 11:40:00,57.15,57.18,57.02,57.05,197280.0,55.8847,55.914,55.7575,55.7869,197280.0
2024-10-22 11:50:00,57.05,57.07,56.91,56.95,298480.0,55.7869,55.8064,55.65,55.6891,298480.0
2024-10-22 12:00:00,56.95,56.97,56.89,56.96,195136.0,55.6891,55.7086,55.6304,55.6989,195136.0
2024-10-22 12:10:00,56.96,56.99,56.89,56.91,147798.0,55.6989,55.7282,55.6304,55.65,147798.0
2024-10-22 12:20:00,56.91,56.98,56.84,56.86,236403.0,55.65,55.7184,55.5815,55.6011,236403.0
2024-10-22 12:30:00,56.86,57.08,56.84,56.95,231680.0,55.6011,55.8162,55.5815,55.6891,231680.0
2024-10-22 12:40:00,56.95,56.99,56.83,56.85,160507.0,55.6891,55.7282,55.5717,55.5913,160507.0
2024-10-22 12:50:00,56.84,56.97,56.84,56.95,118703.0,55.5815,55.7086,55.5815,55.6891,118703.0
2024-10-22 13:00:00,56.95,57.05,56.92,57.0,189864.0,55.6891,55.7869,55.6598,55.738,189864.0
2024-10-22 13:10:00,56.99,57.03,56.92,57.02,227397.0,55.7282,55.7673,55.6598,55.7575,227397.0
2024-10-22 13:20:00,57.01,57.07,56.99,57.02,148419.0,55.7478,55.8064,55.7282,55.7575,148419.0
2024-10-22 13:30:00,57.02,57.04,56.99,57.01,121360.0,55.7575,55.7771,55.7282,55.7478,121360.0
2024-10-22 13:40:00,57.01,57.01,56.91,56.98,132201.0,55.7478,55.7478,55.65,55.7184,132201.0
2024-10-22 13:50:00,56.98,56.98,56.85,56.95,176863.0,55.7184,55.7184,55.5913,55.6891,176863.0
2024-10-22 14:00:00,56.95,57.0,56.91,56.97,144079.0,55.6891,55.738,55.65,55.7086,144079.0
2024-10-22 14:10:00,56.97,56.97,56.9,56.93,128036.0,55.7086,55.7086,55.6402,55.6695,128036.0
2024-10-22 14:20:00,56.93,56.95,56.89,56.92,167796.0,55.6695,55.6891,55.6304,55.6598,167796.0
2024-10-22 14:30:00,56.92,56.95,56.89,56.94,135280.0,55.6598,55.6891,55.6304,55.6793,135280.0
2024-10-22 14:40:00,56.94,56.97,56.83,56.86,283488.0,55.6793,55.7086,55.5717,55.6011,283488.0
2024-10-22 14:50:00,56.86,56.93,56.75,56.76,199590.0,55.6011,55.6695,55.4935,55.5033,199590.0
2024-10-22 15:00:00,56.77,56.85,56.68,56.77,269835.0,55.5131,55.5913,55.4251,55.5131,269835.0
2024-10-22 15:10:00,56.77,56.94,56.74,56.92,279350.0,55.5131,55.6793,55.4837,55.6598,279350.0
2024-10-22 15:20:00,56.92,56.92,56.83,56.91,259793.0,55.6598,55.6598,55.5717,55.65,259793.0
2024-10-22 15:30:00,56.9,57.12,56.9,57.04,319497.0,55.6402,55.8553,55.6402,55.7771,319497.0
2024-10-22 15:40:00,57.04,57.12,56.98,57.06,352367.0,55.7771,55.8553,55.7184,55.7967,352367.0
2024-10-22 15:50:00,57.06,57.16,56.81,56.85,1016084.0,55.7967,55.8944,55.5522,55.5913,1016084.0
2024-10-23 09:30:00,56.7,57.2,56.65,56.87,314819.0,55.4446,55.9336,55.3957,55.6109,314819.0
2024-10-23 09:40:00,56.86,57.05,56.82,56.99,126312.0,55.6011,55.7869,55.562,55.7282,126312.0
2024-10-23 09:50:00,56.98,57.01,56.83,56.87,127893.0,55.7184,55.7478,55.5717,55.6109,127893.0
2024-10-23 10:00:00,56.87,57.14,56.81,57.04,159496.0,55.6109,55.8749,55.5522,55.7771,159496.0
2024-10-23 10:10:00,57.02,57.03,56.63,56.66,142639.0,55.7575,55.7673,55.3762,55.4055,142639.0
2024-10-23 10:20:00,56.65,56.82,56.46,56.48,513325.0,55.3957,55.562,55.2099,55.2295,513325.0
2024-10-23 10:30:00,56.48,56.83,56.46,56.76,254850.0,55.2295,55.5717,55.2099,55.5033,254850.0
2024-10-23 10:40:00,56.75,56.8,56.72,56.76,77106.0,55.4935,55.5424,55.4642,55.5033,77106.0
2024-10-23 10:50:00,56.77,56.81,56.64,56.72,85582.0,55.5131,55.5522,55.386,55.4642,85582.0
2024-10-23 11:00:00,56.71,56.79,56.67,56.76,87243.0,55.4544,55.5326,55.4153,55.5033,87243.0
2024-10-23 11:10:00,56.76,56.98,56.76,56.98,160447.0,55.5033,55.7184,55.5033,55.7184,160447.0
2024-10-23 11:20:00,56.98,57.06,56.95,57.01,135450.0,55.7184,55.7967,55.6891,55.7478,135450.0
2024-10-23 11:30:00,57.01,57.06,56.98,57.0,202597.0,55.7478,55.7967,55.7184,55.738,202597.0
2024-10-23 11:40:00,57.01,57.04,56.96,57.0,98935.0,55.7478,55.7771,55.6989,55.738,98935.0
2024-10-23 11:50:00,57.0,57.09,56.93,57.0,138391.0,55.738,55.826,55.6695,55.738,138391.0
2024-10-23 12:00:00,56.99,57.06,56.91,57.01,120836.0,55.7282,55.7967,55.65,55.7478,120836.0
2024-10-23 12:10:00,57.0,57.05,56.87,57.0,78008.0,55.738,55.7869,55.6109,55.738,78008.0
2024-10-23 12:20:00,56.99,57.08,56.99,57.0,101766.0,55.7282,55.8162,55.7282,55.738,101766.0
2024-10-23 12:30:00,57.01,57.04,56.97,56.97,97574.0,55.7478,55.7771,55.7086,55.7086,97574.0
2024-10-23 12:40:00,56.97,57.01,56.95,56.98,110355.0,55.7086,55.7478,55.6891,55.7184,110355.0
2024-10-23 12:50:00,56.98,57.15,56.98,57.15,96228.0,55.7184,55.8847,55.7184,55.8847,96228.0
2024-10-23 13:00:00,57.16,57.17,57.07,57.11,64849.0,55.8944,55.9042,55.8064,55.8455,64849.0
2024-10-23 13:10:00,57.11,57.2,57.08,57.12,91773.0,55.8455,55.9336,55.8162,55.8553,91773.0
2024-10-23 13:20:00,57.12,57.12,56.95,56.98,104705.0,55.8553,55.8553,55.6891,55.7184,104705.0
2024-10-23 13:30:00,56.98,57.02,56.94,57.0,138694.0,55.7184,55.7575,55.6793,55.738,138694.0
2024-10-23 13:40:00,56.99,57.02,56.9,56.92,102064.0,55.7282,55.7575,55.6402,55.6598,102064.0
2024-10-23 13:50:00,56.92,56.99,56.87,56.93,70061.0,55.6598,55.7282,55.6109,55.6695,70061.0
2024-10-23 14:00:00,56.93,56.93,56.69,56.7,133581.0,55.6695,55.6695,55.4348,55.4446,133581.0
2024-10-23 14:10:00,56.71,56.71,56.64,56.65,65853.0,55.4544,55.4544,55.386,55.3957,65853.0
2024-10-23 14:20:00,56.65,56.73,56.63,56.64,55607.0,55.3957,55.474,55.3762,55.386,55607.0
2024-10-23 14:30:00,56.64,56.81,56.64,56.75,204357.0,55.386,55.5522,55.386,55.4935,204357.0
2024-10-23 14:40:00,56.74,56.83,56.73,56.81,86937.0,55.4837,55.5717,55.474,55.5522,86937.0
2024-10-23 14:50:00,56.82,56.83,56.75,56.82,71696.0,55.562,55.5717,55.4935,55.562,71696.0
2024-10-23 15:00:00,56.82,56.94,56.77,56.93,113930.0,55.562,55.6793,55.5131,55.6695,113930.0
2024-10-23 15:10:00,56.93,56.95,56.89,56.92,54636.0,55.6695,55.6891,55.6304,55.6598,54636.0
2024-10-23 15:20:00,56.92,56.93,56.84,56.87,82350.0,55.6598,55.6695,55.5815,55.6109,82350.0
2024-10-23 15:30:00,56.87,56.92,56.82,56.84,78699.0,55.6109,55.6598,55.562,55.5815,78699.0
2024-10-23 15:40:00,56.85,56.87,56.73,56.74,142090.0,55.5913,55.6109,55.474,55.4837,142090.0
2024-10-23 15:50:00,56.74,56.78,56.65,56.78,381875.0,55.4837,55.5229,55.3957,55.5229,381875.0
2024-10-24 09:30:00,56.69,57.18,56.62,56.73,327757.0,55.4348,55.914,55.3664,55.474,327757.0
2024-10-24 09:40:00,56.77,57.06,56.73,56.85,98836.0,55.5131,55.7967,55.474,55.5913,98836.0
2024-10-24 09:50:00,56.84,57.05,56.81,56.95,89472.0,55.5815,55.7869,55.5522,55.6891,89472.0
2024-10-24 10:00:00,56.96,56.96,56.72,56.82,292474.0,55.6989,55.6989,55.4642,55.562,292474.0
2024-10-24 10:10:00,56.82,57.0,56.77,56.96,105471.0,55.562,55.738,55.5131,55.6989,105471.0
2024-10-24 10:20:00,56.96,57.05,56.92,57.0,215961.0,55.6989,55.7869,55.6598,55.738,215961.0
2024-10-24 10:30:00,56.99,57.04,56.82,56.83,172029.0,55.7282,55.7771,55.562,55.5717,172029.0
2024-10-24 10:40:00,56.82,56.92,56.76,56.83,141075.0,55.562,55.6598,55.5033,55.5717,141075.0
2024-10-24 10:50:00,56.84,56.93,56.84,56.88,157786.0,55.5815,55.6695,55.5815,55.6206,157786.0
2024-10-24 11:00:00,56.88,56.88,56.68,56.73,183986.0,55.6206,55.6206,55.4251,55.474,183986.0
2024-10-24 11:10:00,56.73,56.77,56.7,56.74,79273.0,55.474,55.5131,55.4446,55.4837,79273.0
2024-10-24 11:20:00,56.75,56.75,56.55,56.58,206998.0,55.4935,55.4935,55.2979,55.3273,206998.0
2024-10-24 11:30:00,56.59,56.73,56.59,56.68,147521.0,55.3371,55.474,55.3371,55.4251,147521.0
2024-10-24 11:40:00,56.67,56.71,56.58,56.62,219252.0,55.4153,55.4544,55.3273,55.3664,219252.0
2024-10-24 11:50:00,56.62,56.69,56.52,56.68,250509.0,55.3664,55.4348,55.2686,55.4251,250509.0
2024-10-24 12:00:00,56.68,56.7,56.56,56.57,99014.0,55.4251,55.4446,55.3077,55.3175,99014.0
2024-10-24 12:10:00,56.56,56.66,56.53,56.6,115588.0,55.3077,55.4055,55.2784,55.3468,115588.0
2024-10-24 12:20:00,56.6,56.72,56.59,56.67,101895.0,55.3468,55.4642,55.3371,55.4153,101895.0
2024-10-24 12:30:00,56.67,56.7,56.55,56.59,176744.0,55.4153,55.4446,55.2979,55.3371,176744.0
2024-10-24 12:40:00,56.59,56.67,56.54,56.64,100814.0,55.3371,55.4153,55.2882,55.386,100814.0
2024-10-24 12:50:00,56.65,56.68,56.63,56.68,73886.0,55.3957,55.4251,55.3762,55.4251,73886.0
2024-10-24 13:00:00,56.67,56.68,56.53,56.55,91863.0,55.4153,55.4251,55.2784,55.2979,91863.0
2024-10-24 13:10:00,56.56,56.56,56.44,56.48,106729.0,55.3077,55.3077,55.1904,55.2295,106729.0
2024-10-24 13:20:00,56.48,56.53,56.46,56.47,53533.0,55.2295,55.2784,55.2099,55.2197,53533.0
2024-10-24 13:30:00,56.47,56.47,56.35,56.36,108102.0,55.2197,55.2197,55.1024,55.1122,108102.0
2024-10-24 13:40:00,56.36,56.43,56.34,56.39,70580.0,55.1122,55.1806,55.0926,55.1415,70580.0
2024-10-24 13:50:00,56.39,56.46,56.32,56.33,82738.0,55.1415,55.2099,55.073,55.0828,82738.0
2024-10-24 14:00:00,56.33,56.33,56.24,56.26,132749.0,55.0828,55.0828,54.9948,55.0144,132749.0
2024-10-24 14:10:00,56.25,56.32,56.22,56.31,63936.0,55.0046,55.073,54.9753,55.0633,63936.0
2024-10-24 14:20:00,56.3,56.3,56.14,56.16,152129.0,55.0535,55.0535,54.897,54.9166,152129.0
2024-10-24 14:30:00,56.16,56.26,56.15,56.24,98549.0,54.9166,55.0144,54.9068,54.9948,98549.0
2024-10-24 14:40:00,56.24,56.26,56.11,56.15,134350.0,54.9948,55.0144,54.8677,54.9068,134350.0
2024-10-24 14:50:00,56.15,56.2,56.12,56.14,125324.0,54.9068,54.9557,54.8775,54.897,125324.0
2024-10-24 15:00:00,56.13,56.15,56.09,56.12,105329.0,54.8872,54.9068,54.8481,54.8775,105329.0
2024-10-24 15:10:00,56.13,56.31,56.13,56.29,92427.0,54.8872,55.0633,54.8872,55.0437,92427.0
2024-10-24 15:20:00,56.28,56.3,56.22,56.23,74789.0,55.0339,55.0535,54.9753,54.985,74789.0
2024-10-24 15:30:00,56.23,56.28,56.15,56.2,188784.0,54.985,55.0339,54.9068,54.9557,188784.0
2024-10-24 15:40:00,56.21,56.24,56.16,56.16,154393.0,54.9655,54.9948,54.9166,54.9166,154393.0
2024-10-24 15:50:00,56.16,56.2,56.09,56.12,480749.0,54.9166,54.9557,54.8481,54.8775,480749.0
2024-10-25 09:30:00,56.38,57.01,56.33,56.86,298445.0,55.1317,55.7478,55.0828,55.6011,298445.0
2024-10-25 09:40:00,56.87,56.94,56.72,56.76,117113.0,55.6109,55.6793,55.4642,55.5033,117113.0
2024-10-25 09:50:00,56.75,56.99,56.7,56.84,146684.0,55.4935,55.7282,55.4446,55.5815,146684.0
2024-10-25 10:00:00,56.8,57.09,56.77,56.95,177587.0,55.5424,55.826,55.5131,55.6891,177587.0
2024-10-25 10:10:00,56.96,57.24,56.96,57.06,258537.0,55.6989,55.9727,55.6989,55.7967,258537.0
2024-10-25 10:20:00,57.05,57.36,57.02,57.19,173694.0,55.7869,56.09,55.7575,55.9238,173694.0
2024-10-25 10:30:00,57.19,57.29,57.15,57.27,80286.0,55.9238,56.0216,55.8847,56.002,80286.0
2024-10-25 10:40:00,57.26,57.29,57.18,57.23,88058.0,55.9922,56.0216,55.914,55.9629,88058.0
2024-10-25 10:50:00,57.23,57.23,57.09,57.09,78315.0,55.9629,55.9629,55.826,55.826,78315.0
2024-10-25 11:00:00,57.1,57.2,57.07,57.17,101232.0,55.8358,55.9336,55.8064,55.9042,101232.0
2024-10-25 11:10:00,57.17,57.19,56.93,56.94,86092.0,55.9042,55.9238,55.6695,55.6793,86092.0
2024-10-25 11:20:00,56.93,57.08,56.93,57.05,65711.0,55.6695,55.8162,55.6695,55.7869,65711.0
2024-10-25 11:30:00,57.05,57.1,57.01,57.03,61135.0,55.7869,55.8358,55.7478,55.7673,61135.0
2024-10-25 11:40:00,57.03,57.09,56.99,57.05,89722.0,55.7673,55.826,55.7282,55.7869,89722.0
2024-10-25 11:50:00,57.06,57.11,57.02,57.1,37397.0,55.7967,55.8455,55.7575,55.8358,37397.0
2024-10-25 12:00:00,57.1,57.1,56.8,56.83,80437.0,55.8358,55.8358,55.5424,55.5717,80437.0
2024-10-25 12:10:00,56.84,56.86,56.76,56.85,37244.0,55.5815,55.6011,55.5033,55.5913,37244.0
2024-10-25 12:20:00,56.84,56.91,56.83,56.9,69423.0,55.5815,55.65,55.5717,55.6402,69423.0
2024-10-25 12:30:00,56.9,56.92,56.76,56.83,101300.0,55.6402,55.6598,55.5033,55.5717,101300.0
2024-10-25 12:40:00,56.84,56.87,56.78,56.79,29542.0,55.5815,55.6109,55.5229,55.5326,29542.0
2024-10-25 12:50:00,56.8,56.84,56.73,56.74,63117.0,55.5424,55.5815,55.474,55.4837,63117.0
2024-10-25 13:00:00,56.75,56.83,56.71,56.8,42119.0,55.4935,55.5717,55.4544,55.5424,42119.0
2024-10-25 13:10:00,56.8,56.82,56.71,56.73,44670.0,55.5424,55.562,55.4544,55.474,44670.0
2024-10-25 13:20:00,56.73,56.82,56.7,56.78,56105.0,55.474,55.562,55.4446,55.5229,56105.0
2024-10-25 13:30:00,56.78,56.81,56.68,56.69,72450.0,55.5229,55.5522,55.4251,55.4348,72450.0
2024-10-25 13:40:00,56.7,56.78,56.61,56.78,172288.0,55.4446,55.5229,55.3566,55.5229,172288.0
2024-10-25 13:50:00,56.77,56.79,56.65,56.66,60412.0,55.5131,55.5326,55.3957,55.4055,60412.0
2024-10-25 14:00:00,56.66,56.66,56.55,56.57,61980.0,55.4055,55.4055,55.2979,55.3175,61980.0
2024-10-25 14:10:00,56.57,56.65,56.53,56.63,88814.0,55.3175,55.3957,55.2784,55.3762,88814.0
2024-10-25 14:20:00,56.64,56.71,56.6,56.7,54691.0,55.386,55.4544,55.3468,55.4446,54691.0
2024-10-25 14:30:00,56.69,56.73,56.65,56.72,78057.0,55.4348,55.474,55.3957,55.4642,78057.0
2024-10-25 14:40:00,56.71,56.79,56.7,56.78,130067.0,55.4544,55.5326,55.4446,55.5229,130067.0
2024-10-25 14:50:00,56.77,56.84,56.74,56.84,53720.0,55.5131,55.5815,55.4837,55.5815,53720.0
2024-10-25 15:00:00,56.84,56.86,56.75,56.79,129161.0,55.5815,55.6011,55.4935,55.5326,129161.0
2024-10-25 15:10:00,56.8,56.83,56.68,56.76,88081.0,55.5424,55.5717,55.4251,55.5033,88081.0
2024-10-25 15:20:00,56.76,56.78,56.64,56.7,85900.0,55.5033,55.5229,55.386,55.4446,85900.0
2024-10-25 15:30:00,56.71,56.76,56.62,56.7,143262.0,55.4544,55.5033,55.3664,55.4446,143262.0
2024-10-25 15:40:00,56.69,56.69,56.55,56.58,163614.0,55.4348,55.4348,55.2979,55.3273,163614.0
2024-10-25 15:50:00,56.57,56.58,56.4,56.5,622635.0,55.3175,55.3273,55.1513,55.2491,622635.0
2024-10-28 09:30:00,56.55,57.72,56.47,57.56,686847.0,55.2979,56.442,55.2197,56.2856,686847.0
2024-10-28 09:40:00,57.56,57.65,57.34,57.46,190668.0,56.2856,56.3736,56.0705,56.1878,190668.0
2024-10-28 09:50:00,57.46,57.51,57.23,57.26,102293.0,56.1878,56.2367,55.9629,55.9922,102293.0
2024-10-28 10:00:00,57.28,57.37,57.18,57.33,96474.0,56.0118,56.0998,55.914,56.0607,96474.0
2024-10-28 10:10:00,57.35,57.46,57.19,57.21,63282.0,56.0802,56.1878,55.9238,55.9433,63282.0
2024-10-28 10:20:00,57.22,57.48,57.2,57.46,96467.0,55.9531,56.2074,55.9336,56.1878,96467.0
2024-10-28 10:30:00,57.45,57.46,57.29,57.31,78235.0,56.178,56.1878,56.0216,56.0411,78235.0
2024-10-28 10:40:00,57.31,57.33,57.2,57.28,106428.0,56.0411,56.0607,55.9336,56.0118,106428.0
2024-10-28 10:50:00,57.29,57.4,57.27,57.36,86292.0,56.0216,56.1291,56.002,56.09,86292.0
2024-10-28 11:00:00,57.36,57.42,57.29,57.4,171571.0,56.09,56.1487,56.0216,56.1291,171571.0
2024-10-28 11:10:00,57.4,57.45,57.32,57.34,92036.0,56.1291,56.178,56.0509,56.0705,92036.0
2024-10-28 11:20:00,57.34,57.36,57.21,57.22,43453.0,56.0705,56.09,55.9433,55.9531,43453.0
2024-10-28 11:30:00,57.22,57.23,57.11,57.15,53756.0,55.9531,55.9629,55.8455,55.8847,53756.0
2024-10-28 11:40:00,57.15,57.17,57.08,57.14,50900.0,55.8847,55.9042,55.8162,55.8749,50900.0
2024-10-28 11:50:00,57.14,57.18,57.1,57.11,63482.0,55.8749,55.914,55.8358,55.8455,63482.0
2024-10-28 12:00:00,57.1,57.13,56.98,56.99,109124.0,55.8358,55.8651,55.7184,55.7282,109124.0
2024-10-28 12:10:00,56.99,57.15,56.96,57.09,85018.0,55.7282,55.8847,55.6989,55.826,85018.0
2024-10-28 12:20:00,57.09,57.19,57.08,57.18,57927.0,55.826,55.9238,55.8162,55.914,57927.0
2024-10-28 12:30:00,57.18,57.19,57.06,57.09,53381.0,55.914,55.9238,55.7967,55.826,53381.0
2024-10-28 12:40:00,57.1,57.18,57.07,57.18,71811.0,55.8358,55.914,55.8064,55.914,71811.0
2024-10-28 12:50:00,57.18,57.22,57.13,57.2,61999.0,55.914,55.9531,55.8651,55.9336,61999.0
2024-10-28 13:00:00,57.22,57.36,57.2,57.35,86758.0,55.9531,56.09,55.9336,56.0802,86758.0
2024-10-28 13:10:00,57.35,57.44,57.31,57.44,138306.0,56.0802,56.1682,56.0411,56.1682,138306.0
2024-10-28 13:20:00,57.44,57.47,57.33,57.45,102580.0,56.1682,56.1976,56.0607,56.178,102580.0
2024-10-28 13:30:00,57.45,57.62,57.45,57.55,112522.0,56.178,56.3443,56.178,56.2758,112522.0
2024-10-28 13:40:00,57.55,57.56,57.45,57.47,74775.0,56.2758,56.2856,56.178,56.1976,74775.0
2024-10-28 13:50:00,57.47,57.49,57.38,57.39,70696.0,56.1976,56.2171,56.1096,56.1193,70696.0
2024-10-28 14:00:00,57.38,57.43,57.32,57.37,121834.0,56.1096,56.1585,56.0509,56.0998,121834.0
2024-10-28 14:10:00,57.37,57.37,57.27,57.3,93234.0,56.0998,56.0998,56.002,56.0313,93234.0
2024-10-28 14:20:00,57.3,57.31,57.19,57.24,106358.0,56.0313,56.0411,55.9238,55.9727,106358.0
2024-10-28 14:30:00,57.23,57.37,57.17,57.35,178979.0,55.9629,56.0998,55.9042,56.0802,178979.0
2024-10-28 14:40:00,57.35,57.45,57.31,57.45,119119.0,56.0802,56.178,56.0411,56.178,119119.0
2024-10-28 14:50:00,57.45,57.45,57.34,57.35,115688.0,56.178,56.178,56.0705,56.0802,115688.0
2024-10-28 15:00:00,57.35,57.5,57.34,57.41,114706.0,56.0802,56.2269,56.0705,56.1389,114706.0
2024-10-28 15:10:00,57.39,57.43,57.34,57.42,114563.0,56.1193,56.1585,56.0705,56.1487,114563.0
2024-10-28 15:20:00,57.42,57.43,57.35,57.4,119355.0,56.1487,56.1585,56.0802,56.1291,119355.0
2024-10-28 15:30:00,57.4,57.42,57.28,57.32,150331.0,56.1291,56.1487,56.0118,56.0509,150331.0
2024-10-28 15:40:00,57.32,57.38,57.22,57.23,221476.0,56.0509,56.1096,55.9531,55.9629,221476.0
2024-10-28 15:50:00,57.23,57.36,57.18,57.36,719702.0,55.9629,56.09,55.914,56.09,719702.0
2024-10-29 09:30:00,57.1,57.36,57.03,57.18,200962.0,55.8358,56.09,55.7673,55.914,200962.0
2024-10-29 09:40:00,57.17,57.25,57.04,57.19,107111.0,55.9042,55.9824,55.7771,55.9238,107111.0
2024-10-29 09:50:00,57.19,57.35,57.08,57.09,189395.0,55.9238,56.0802,55.8162,55.826,189395.0
2024-10-29 10:00:00,57.1,57.49,57.08,57.44,154246.0,55.8358,56.2171,55.8162,56.1682,154246.0
2024-10-29 10:10:00,57.42,57.45,57.3,57.4,86063.0,56.1487,56.178,56.0313,56.1291,86063.0
2024-10-29 10:20:00,57.4,57.5,57.37,57.43,71419.0,56.1291,56.2269,56.0998,56.1585,71419.0
2024-10-29 10:30:00,57.43,57.49,57.38,57.48,41183.0,56.1585,56.2171,56.1096,56.2074,41183.0
2024-10-29 10:40:00,57.47,57.49,57.35,57.39,67753.0,56.1976,56.2171,56.0802,56.1193,67753.0
2024-10-29 10:50:00,57.39,57.43,57.32,57.33,93453.0,56.1193,56.1585,56.0509,56.0607,93453.0
2024-10-29 11:00:00,57.33,57.35,57.24,57.25,98391.0,56.0607,56.0802,55.9727,55.9824,98391.0
2024-10-29 11:10:00,57.25,57.25,57.14,57.15,116269.0,55.9824,55.9824,55.8749,55.8847,116269.0
2024-10-29 11:20:00,57.16,57.17,57.04,57.09,84726.0,55.8944,55.9042,55.7771,55.826,84726.0
2024-10-29 11:30:00,57.09,57.2,57.07,57.15,53321.0,55.826,55.9336,55.8064,55.8847,53321.0
2024-10-29 11:40:00,57.15,57.15,56.97,56.97,102012.0,55.8847,55.8847,55.7086,55.7086,102012.0
2024-10-29 11:50:00,56.97,57.01,56.88,56.98,114760.0,55.7086,55.7478,55.6206,55.7184,114760.0
2024-10-29 12:00:00,56.98,57.0,56.88,56.97,80860.0,55.7184,55.738,55.6206,55.7086,80860.0
2024-10-29 12:10:00,56.97,57.01,56.94,56.98,76427.0,55.7086,55.7478,55.6793,55.7184,76427.0
2024-10-29 12:20:00,56.98,57.04,56.92,56.97,66362.0,55.7184,55.7771,55.6598,55.7086,66362.0
2024-10-29 12:30:00,56.97,56.97,56.86,56.87,61031.0,55.7086,55.7086,55.6011,55.6109,61031.0
2024-10-29 12:40:00,56.87,56.91,56.84,56.88,43917.0,55.6109,55.65,55.5815,55.6206,43917.0
2024-10-29 12:50:00,56.89,57.06,56.88,57.05,89948.0,55.6304,55.7967,55.6206,55.7869,89948.0
2024-10-29 13:00:00,57.06,57.08,56.96,56.96,60839.0,55.7967,55.8162,55.6989,55.6989,60839.0
2024-10-29 13:10:00,56.94,57.03,56.91,57.0,86521.0,55.6793,55.7673,55.65,55.738,86521.0
2024-10-29 13:20:00,57.0,57.02,56.86,56.88,77878.0,55.738,55.7575,55.6011,55.6206,77878.0
2024-10-29 13:30:00,56.88,56.9,56.82,56.84,54410.0,55.6206,55.6402,55.562,55.5815,54410.0
2024-10-29 13:40:00,56.84,56.88,56.81,56.86,54682.0,55.5815,55.6206,55.5522,55.6011,54682.0
2024-10-29 13:50:00,56.87,56.93,56.79,56.83,107651.0,55.6109,55.6695,55.5326,55.5717,107651.0
2024-10-29 14:00:00,56.84,56.89,56.79,56.88,94392.0,55.5815,55.6304,55.5326,55.6206,94392.0
2024-10-29 14:10:00,56.88,56.88,56.76,56.8,89665.0,55.6206,55.6206,55.5033,55.5424,89665.0
2024-10-29 14:20:00,56.8,56.82,56.74,56.8,99067.0,55.5424,55.562,55.4837,55.5424,99067.0
2024-10-29 14:30:00,56.8,56.83,56.77,56.8,81807.0,55.5424,55.5717,55.5131,55.5424,81807.0
2024-10-29 14:40:00,56.79,56.8,56.73,56.78,58194.0,55.5326,55.5424,55.474,55.5229,58194.0
2024-10-29 14:50:00,56.78,56.79,56.63,56.65,105431.0,55.5229,55.5326,55.3762,55.3957,105431.0
2024-10-29 15:00:00,56.66,56.69,56.62,56.67,81897.0,55.4055,55.4348,55.3664,55.4153,81897.0
2024-10-29 15:10:00,56.66,56.68,56.56,56.58,95550.0,55.4055,55.4251,55.3077,55.3273,95550.0
2024-10-29 15:20:00,56.59,56.63,56.54,56.62,111483.0,55.3371,55.3762,55.2882,55.3664,111483.0
2024-10-29 15:30:00,56.63,56.64,56.51,56.52,121692.0,55.3762,55.386,55.2588,55.2686,121692.0
2024-10-29 15:40:00,56.52,56.55,56.37,56.4,214373.0,55.2686,55.2979,55.1219,55.1513,214373.0
2024-10-29 15:50:00,56.4,56.49,56.2,56.26,826273.0,55.1513,55.2393,54.9557,55.0144,826273.0
2024-10-30 09:30:00,56.26,56.76,56.22,56.68,159396.0,55.0144,55.5033,54.9753,55.4251,159396.0
2024-10-30 09:40:00,56.66,56.8,56.6,56.77,89929.0,55.4055,55.5424,55.3468,55.5131,89929.0
2024-10-30 09:50:00,56.78,56.78,56.51,56.51,87562.0,55.5229,55.5229,55.2588,55.2588,87562.0
2024-10-30 10:00:00,56.52,56.59,56.31,56.36,111016.0,55.2686,55.3371,55.0633,55.1122,111016.0
2024-10-30 10:10:00,56.38,56.42,56.23,56.32,145588.0,55.1317,55.1708,54.985,55.073,145588.0
2024-10-30 10:20:00,56.32,56.35,56.16,56.31,88481.0,55.073,55.1024,54.9166,55.0633,88481.0
2024-10-30 10:30:00,56.3,56.57,56.25,56.52,310309.0,55.0535,55.3175,55.0046,55.2686,310309.0
2024-10-30 10:40:00,56.51,56.6,56.49,56.53,181386.0,55.2588,55.3468,55.2393,55.2784,181386.0
2024-10-30 10:50:00,56.54,56.62,56.48,56.52,189719.0,55.2882,55.3664,55.2295,55.2686,189719.0
2024-10-30 11:00:00,56.53,56.58,56.44,56.56,134811.0,55.2784,55.3273,55.1904,55.3077,134811.0
2024-10-30 11:10:00,56.56,56.57,56.5,56.53,117144.0,55.3077,55.3175,55.2491,55.2784,117144.0
2024-10-30 11:20:00,56.53,56.54,56.37,56.47,140716.0,55.2784,55.2882,55.1219,55.2197,140716.0
2024-10-30 11:30:00,56.48,56.59,56.48,56.53,104344.0,55.2295,55.3371,55.2295,55.2784,104344.0
2024-10-30 11:40:00,56.54,56.76,56.54,56.65,114390.0,55.2882,55.5033,55.2882,55.3957,114390.0
2024-10-30 11:50:00,56.65,56.75,56.57,56.62,187775.0,55.3957,55.4935,55.3175,55.3664,187775.0
2024-10-30 12:00:00,56.62,56.64,56.55,56.55,94297.0,55.3664,55.386,55.2979,55.2979,94297.0
2024-10-30 12:10:00,56.55,56.57,56.48,56.55,129635.0,55.2979,55.3175,55.2295,55.2979,129635.0
2024-10-30 12:20:00,56.56,56.56,56.44,56.53,135937.0,55.3077,55.3077,55.1904,55.2784,135937.0
2024-10-30 12:30:00,56.53,56.57,56.49,56.54,69356.0,55.2784,55.3175,55.2393,55.2882,69356.0
2024-10-30 12:40:00,56.54,56.57,56.51,56.52,58063.0,55.2882,55.3175,55.2588,55.2686,58063.0
2024-10-30 12:50:00,56.53,56.55,56.49,56.52,86271.0,55.2784,55.2979,55.2393,55.2686,86271.0
2024-10-30 13:00:00,56.53,56.55,56.49,56.5,77840.0,55.2784,55.2979,55.2393,55.2491,77840.0
2024-10-30 13:10:00,56.51,56.56,56.49,56.52,89564.0,55.2588,55.3077,55.2393,55.2686,89564.0
2024-10-30 13:20:00,56.51,56.56,56.51,56.54,53038.0,55.2588,55.3077,55.2588,55.2882,53038.0
2024-10-30 13:30:00,56.54,56.56,56.42,56.51,136908.0,55.2882,55.3077,55.1708,55.2588,136908.0
2024-10-30 13:40:00,56.51,56.54,56.48,56.53,84726.0,55.2588,55.2882,55.2295,55.2784,84726.0
2024-10-30 13:50:00,56.53,56.57,56.52,56.55,56635.0,55.2784,55.3175,55.2686,55.2979,56635.0
2024-10-30 14:00:00,56.56,56.63,56.56,56.59,56441.0,55.3077,55.3762,55.3077,55.3371,56441.0
2024-10-30 14:10:00,56.59,56.61,56.55,56.6,52389.0,55.3371,55.3566,55.2979,55.3468,52389.0
2024-10-30 14:20:00,56.6,56.63,56.55,56.56,59388.0,55.3468,55.3762,55.2979,55.3077,59388.0
2024-10-30 14:30:00,56.57,56.59,56.43,56.44,135081.0,55.3175,55.3371,55.1806,55.1904,135081.0
2024-10-30 14:40:00,56.44,56.51,56.38,56.43,162857.0,55.1904,55.2588,55.1317,55.1806,162857.0
2024-10-30 14:50:00,56.44,56.58,56.43,56.56,167646.0,55.1904,55.3273,55.1806,55.3077,167646.0
2024-10-30 15:00:00,56.57,56.63,56.54,56.6,111345.0,55.3175,55.3762,55.2882,55.3468,111345.0
2024-10-30 15:10:00,56.6,56.61,56.53,56.54,97893.0,55.3468,55.3566,55.2784,55.2882,97893.0
2024-10-30 15:20:00,56.54,56.63,56.53,56.62,110213.0,55.2882,55.3762,55.2784,55.3664,110213.0
2024-10-30 15:30:00,56.62,56.66,56.58,56.61,186111.0,55.3664,55.4055,55.3273,55.3566,186111.0
2024-10-30 15:40:00,56.62,56.66,56.5,56.52,200673.0,55.3664,55.4055,55.2491,55.2686,200673.0
2024-10-30 15:50:00,56.54,56.63,56.31,56.39,649862.0,55.2882,55.3762,55.0633,55.1415,649862.0
2024-10-31 09:30:00,56.75,57.32,56.48,56.5,279585.0,55.4935,56.0509,55.2295,55.2491,279585.0
2024-10-31 09:40:00,56.5,56.59,56.04,56.18,178954.0,55.2491,55.3371,54.7992,54.9361,178954.0
2024-10-31 09:50:00,56.18,56.36,56.03,56.13,103491.0,54.9361,55.1122,54.7895,54.8872,103491.0
2024-10-31 10:00:00,56.14,56.36,55.98,56.15,420106.0,54.897,55.1122,54.7406,54.9068,420106.0
2024-10-31 10:10:00,56.14,56.26,56.07,56.12,97298.0,54.897,55.0144,54.8286,54.8775,97298.0
2024-10-31 10:20:00,56.11,56.21,56.01,56.01,141989.0,54.8677,54.9655,54.7699,54.7699,141989.0
2024-10-31 10:30:00,56.01,56.16,55.94,56.14,206663.0,54.7699,54.9166,54.7015,54.897,206663.0
2024-10-31 10:40:00,56.14,56.25,56.06,56.22,114170.0,54.897,55.0046,54.8188,54.9753,114170.0
2024-10-31 10:50:00,56.23,56.35,56.23,56.33,82652.0,54.985,55.1024,54.985,55.0828,82652.0
2024-10-31 11:00:00,56.33,56.34,56.09,56.24,79581.0,55.0828,55.0926,54.8481,54.9948,79581.0
2024-10-31 11:10:00,56.23,56.34,56.23,56.24,72602.0,54.985,55.0926,54.985,54.9948,72602.0
2024-10-31 11:20:00,56.23,56.27,56.12,56.14,104653.0,54.985,55.0241,54.8775,54.897,104653.0
2024-10-31 11:30:00,56.13,56.2,56.08,56.19,89059.0,54.8872,54.9557,54.8384,54.9459,89059.0
2024-10-31 11:40:00,56.19,56.46,56.17,56.45,58245.0,54.9459,55.2099,54.9264,55.2002,58245.0
2024-10-31 11:50:00,56.44,56.6,56.43,56.59,77285.0,55.1904,55.3468,55.1806,55.3371,77285.0
2024-10-31 12:00:00,56.59,56.74,56.48,56.71,250484.0,55.3371,55.4837,55.2295,55.4544,250484.0
2024-10-31 12:10:00,56.71,56.79,56.62,56.67,75986.0,55.4544,55.5326,55.3664,55.4153,75986.0
2024-10-31 12:20:00,56.67,56.68,56.58,56.64,53975.0,55.4153,55.4251,55.3273,55.386,53975.0
2024-10-31 12:30:00,56.62,56.64,56.54,56.58,37526.0,55.3664,55.386,55.2882,55.3273,37526.0
2024-10-31 12:40:00,56.59,56.6,56.51,56.56,54461.0,55.3371,55.3468,55.2588,55.3077,54461.0
2024-10-31 12:50:00,56.56,56.56,56.45,56.48,59969.0,55.3077,55.3077,55.2002,55.2295,59969.0
2024-10-31 13:00:00,56.48,56.53,56.43,56.53,67375.0,55.2295,55.2784,55.1806,55.2784,67375.0
2024-10-31 13:10:00,56.53,56.57,56.5,56.55,47268.0,55.2784,55.3175,55.2491,55.2979,47268.0
2024-10-31 13:20:00,56.55,56.61,56.55,56.56,77752.0,55.2979,55.3566,55.2979,55.3077,77752.0
2024-10-31 13:30:00,56.56,56.57,56.34,56.36,109386.0,55.3077,55.3175,55.0926,55.1122,109386.0
2024-10-31 13:40:00,56.35,56.39,56.31,56.33,83326.0,55.1024,55.1415,55.0633,55.0828,83326.0
2024-10-31 13:50:00,56.33,56.43,56.29,56.41,61724.0,55.0828,55.1806,55.0437,55.161,61724.0
2024-10-31 14:00:00,56.42,56.48,56.39,56.47,72116.0,55.1708,55.2295,55.1415,55.2197,72116.0
2024-10-31 14:10:00,56.48,56.52,56.42,56.48,71868.0,55.2295,55.2686,55.1708,55.2295,71868.0
2024-10-31 14:20:00,56.49,56.52,56.43,56.44,60584.0,55.2393,55.2686,55.1806,55.1904,60584.0
2024-10-31 14:30:00,56.44,56.47,56.37,56.41,54194.0,55.1904,55.2197,55.1219,55.161,54194.0
2024-10-31 14:40:00,56.41,56.46,56.4,56.43,41725.0,55.161,55.2099,55.1513,55.1806,41725.0
2024-10-31 14:50:00,56.43,56.52,56.42,56.5,66371.0,55.1806,55.2686,55.1708,55.2491,66371.0
2024-10-31 15:00:00,56.51,56.63,56.46,56.59,73733.0,55.2588,55.3762,55.2099,55.3371,73733.0
2024-10-31 15:10:00,56.58,56.59,56.46,56.47,70457.0,55.3273,55.3371,55.2099,55.2197,70457.0
2024-10-31 15:20:00,56.48,56.61,56.43,56.58,93419.0,55.2295,55.3566,55.1806,55.3273,93419.0
2024-10-31 15:30:00,56.57,56.61,56.49,56.51,103228.0,55.3175,55.3566,55.2393,55.2588,103228.0
2024-10-31 15:40:00,56.5,56.58,56.45,56.48,206043.0,55.2491,55.3273,55.2002,55.2295,206043.0
2024-10-31 15:50:00,56.49,56.52,56.39,56.44,548848.0,55.2393,55.2686,55.1415,55.1904,548848.0
2024-11-01 09:30:00,56.74,57.23,56.68,57.05,276705.0,55.4837,55.9629,55.4251,55.7869,276705.0
2024-11-01 09:40:00,57.04,57.13,56.9,57.07,286998.0,55.7771,55.8651,55.6402,55.8064,286998.0
2024-11-01 09:50:00,57.07,57.09,56.31,56.36,208082.0,55.8064,55.826,55.0633,55.1122,208082.0
2024-11-01 10:00:00,56.38,56.65,56.31,56.61,128265.0,55.1317,55.3957,55.0633,55.3566,128265.0
2024-11-01 10:10:00,56.61,56.65,56.43,56.59,150422.0,55.3566,55.3957,55.1806,55.3371,150422.0
2024-11-01 10:20:00,56.6,56.95,56.58,56.93,129576.0,55.3468,55.6891,55.3273,55.6695,129576.0
2024-11-01 10:30:00,56.94,56.94,56.78,56.82,119236.0,55.6793,55.6793,55.5229,55.562,119236.0
2024-11-01 10:40:00,56.82,56.93,56.76,56.8,149695.0,55.562,55.6695,55.5033,55.5424,149695.0
2024-11-01 10:50:00,56.8,56.9,56.73,56.83,182924.0,55.5424,55.6402,55.474,55.5717,182924.0
2024-11-01 11:00:00,56.83,56.9,56.48,56.51,167412.0,55.5717,55.6402,55.2295,55.2588,167412.0
2024-11-01 11:10:00,56.51,56.57,56.4,56.49,143983.0,55.2588,55.3175,55.1513,55.2393,143983.0
2024-11-01 11:20:00,56.5,56.54,56.36,56.45,241763.0,55.2491,55.2882,55.1122,55.2002,241763.0
2024-11-01 11:30:00,56.45,56.54,56.31,56.33,96363.0,55.2002,55.2882,55.0633,55.0828,96363.0
2024-11-01 11:40:00,56.33,56.37,56.26,56.33,118503.0,55.0828,55.1219,55.0144,55.0828,118503.0
2024-11-01 11:50:00,56.34,56.41,56.2,56.23,126325.0,55.0926,55.161,54.9557,54.985,126325.0
2024-11-01 12:00:00,56.23,56.32,56.22,56.3,79454.0,54.985,55.073,54.9753,55.0535,79454.0
2024-11-01 12:10:00,56.3,56.41,56.29,56.35,122622.0,55.0535,55.161,55.0437,55.1024,122622.0
2024-11-01 12:20:00,56.35,56.35,56.24,56.27,86428.0,55.1024,55.1024,54.9948,55.0241,86428.0
2024-11-01 12:30:00,56.27,56.4,56.22,56.35,126590.0,55.0241,55.1513,54.9753,55.1024,126590.0
2024-11-01 12:40:00,56.34,56.34,56.11,56.12,140388.0,55.0926,55.0926,54.8677,54.8775,140388.0
2024-11-01 12:50:00,56.11,56.12,56.01,56.01,138594.0,54.8677,54.8775,54.7699,54.7699,138594.0
2024-11-01 13:00:00,56.02,56.11,55.98,56.03,106974.0,54.7797,54.8677,54.7406,54.7895,106974.0
2024-11-01 13:10:00,56.03,56.14,56.01,56.02,249105.0,54.7895,54.897,54.7699,54.7797,249105.0
2024-11-01 13:20:00,56.01,56.31,56.0,56.25,302113.0,54.7699,55.0633,54.7601,55.0046,302113.0
2024-11-01 13:30:00,56.24,56.24,56.13,56.14,241264.0,54.9948,54.9948,54.8872,54.897,241264.0
2024-11-01 13:40:00,56.14,56.22,56.1,56.14,99928.0,54.897,54.9753,54.8579,54.897,99928.0
2024-11-01 13:50:00,56.13,56.14,56.03,56.05,140158.0,54.8872,54.897,54.7895,54.809,140158.0
2024-11-01 14:00:00,56.04,56.09,55.98,56.05,146340.0,54.7992,54.8481,54.7406,54.809,146340.0
2024-11-01 14:10:00,56.05,56.09,55.96,56.05,262138.0,54.809,54.8481,54.721,54.809,262138.0
2024-11-01 14:20:00,56.06,56.1,55.98,56.06,82235.0,54.8188,54.8579,54.7406,54.8188,82235.0
2024-11-01 14:30:00,56.07,56.13,56.01,56.13,75989.0,54.8286,54.8872,54.7699,54.8872,75989.0
2024-11-01 14:40:00,56.11,56.17,56.09,56.14,77475.0,54.8677,54.9264,54.8481,54.897,77475.0
2024-11-01 14:50:00,56.15,56.2,56.11,56.14,85643.0,54.9068,54.9557,54.8677,54.897,85643.0
2024-11-01 15:00:00,56.14,56.24,56.11,56.19,166727.0,54.897,54.9948,54.8677,54.9459,166727.0
2024-11-01 15:10:00,56.18,56.27,56.1,56.11,230178.0,54.9361,55.0241,54.8579,54.8677,230178.0
2024-11-01 15:20:00,56.11,56.14,55.86,55.87,233625.0,54.8677,54.897,54.6232,54.633,233625.0
2024-11-01 15:30:00,55.87,55.93,55.77,55.8,200571.0,54.633,54.6917,54.5352,54.5646,200571.0
2024-11-01 15:40:00,55.8,55.91,55.71,55.8,387586.0,54.5646,54.6721,54.4765,54.5646,387586.0
2024-11-01 15:50:00,55.8,55.84,55.62,55.81,719401.0,54.5646,54.6037,54.3885,54.5743,719401.0
2024-11-04 09:30:00,55.97,56.65,55.79,55.94,423720.0,54.7308,55.3957,54.5548,54.7015,423720.0
2024-11-04 09:40:00,55.93,56.25,55.86,56.08,159972.0,54.6917,55.0046,54.6232,54.8384,159972.0
2024-11-04 09:50:00,56.08,56.13,55.93,56.09,152576.0,54.8384,54.8872,54.6917,54.8481,152576.0
2024-11-04 10:00:00,56.09,56.23,56.04,56.18,129835.0,54.8481,54.985,54.7992,54.9361,129835.0
2024-11-04 10:10:00,56.18,56.18,55.94,56.08,264148.0,54.9361,54.9361,54.7015,54.8384,264148.0
2024-11-04 10:20:00,56.08,56.18,56.0,56.01,155319.0,54.8384,54.9361,54.7601,54.7699,155319.0
2024-11-04 10:30:00,56.01,56.11,55.95,56.08,116932.0,54.7699,54.8677,54.7112,54.8384,116932.0
2024-11-04 10:40:00,56.09,56.1,55.75,55.79,196946.0,54.8481,54.8579,54.5157,54.5548,196946.0
2024-11-04 10:50:00,55.79,55.85,55.61,55.62,125545.0,54.5548,54.6134,54.3788,54.3885,125545.0
2024-11-04 11:00:00,55.62,55.63,55.42,55.53,209455.0,54.3885,54.3983,54.193,54.3005,209455.0
2024-11-04 11:10:00,55.52,55.56,55.42,55.48,91959.0,54.2908,54.3299,54.193,54.2516,91959.0
2024-11-04 11:20:00,55.48,55.52,55.44,55.46,151426.0,54.2516,54.2908,54.2125,54.2321,151426.0
2024-11-04 11:30:00,55.47,55.47,55.31,55.32,189611.0,54.2419,54.2419,54.0854,54.0952,189611.0
2024-11-04 11:40:00,55.31,55.32,55.14,55.19,215820.0,54.0854,54.0952,53.9192,53.9681,215820.0
2024-11-04 11:50:00,55.18,55.27,55.15,55.27,162764.0,53.9583,54.0463,53.9289,54.0463,162764.0
2024-11-04 12:00:00,55.26,55.33,55.22,55.23,121552.0,54.0365,54.105,53.9974,54.0072,121552.0
2024-11-04 12:10:00,55.24,55.3,55.21,55.3,81652.0,54.0169,54.0756,53.9876,54.0756,81652.0
2024-11-04 12:20:00,55.3,55.39,55.3,55.35,109746.0,54.0756,54.1636,54.0756,54.1245,109746.0
2024-11-04 12:30:00,55.35,55.41,55.33,55.38,109740.0,54.1245,54.1832,54.105,54.1539,109740.0
2024-11-04 12:40:00,55.38,55.41,55.24,55.26,99083.0,54.1539,54.1832,54.0169,54.0365,99083.0
2024-11-04 12:50:00,55.26,55.39,55.25,55.38,83305.0,54.0365,54.1636,54.0267,54.1539,83305.0
2024-11-04 13:00:00,55.38,55.38,55.1,55.14,178022.0,54.1539,54.1539,53.88,53.9192,178022.0
2024-11-04 13:10:00,55.14,55.24,55.13,55.21,108577.0,53.9192,54.0169,53.9094,53.9876,108577.0
2024-11-04 13:20:00,55.22,55.27,55.15,55.23,109222.0,53.9974,54.0463,53.9289,54.0072,109222.0
2024-11-04 13:30:00,55.23,55.28,55.19,55.26,120913.0,54.0072,54.0561,53.9681,54.0365,120913.0
2024-11-04 13:40:00,55.26,55.3,55.19,55.2,123396.0,54.0365,54.0756,53.9681,53.9778,123396.0
2024-11-04 13:50:00,55.21,55.21,55.11,55.14,125760.0,53.9876,53.9876,53.8898,53.9192,125760.0
2024-11-04 14:00:00,55.15,55.17,55.13,55.16,109767.0,53.9289,53.9485,53.9094,53.9387,109767.0
2024-11-04 14:10:00,55.15,55.18,55.12,55.16,144227.0,53.9289,53.9583,53.8996,53.9387,144227.0
2024-11-04 14:20:00,55.15,55.16,55.0,55.01,197130.0,53.9289,53.9387,53.7823,53.792,197130.0
2024-11-04 14:30:00,55.02,55.13,55.0,55.11,177402.0,53.8018,53.9094,53.7823,53.8898,177402.0
2024-11-04 14:40:00,55.11,55.12,55.0,55.05,176991.0,53.8898,53.8996,53.7823,53.8312,176991.0
2024-11-04 14:50:00,55.06,55.12,55.02,55.04,116146.0,53.8409,53.8996,53.8018,53.8214,116146.0
2024-11-04 15:00:00,55.05,55.12,55.03,55.05,128578.0,53.8312,53.8996,53.8116,53.8312,128578.0
2024-11-04 15:10:00,55.05,55.06,54.96,55.04,267135.0,53.8312,53.8409,53.7431,53.8214,267135.0
2024-11-04 15:20:00,55.04,55.05,54.96,54.98,161078.0,53.8214,53.8312,53.7431,53.7627,161078.0
2024-11-04 15:30:00,54.98,55.0,54.85,54.9,254666.0,53.7627,53.7823,53.6356,53.6845,254666.0
2024-11-04 15:40:00,54.9,54.99,54.85,54.89,324848.0,53.6845,53.7725,53.6356,53.6747,324848.0
2024-11-04 15:50:00,54.89,54.9,54.65,54.65,1082037.0,53.6747,53.6845,53.44,53.44,1082037.0
2024-11-05 09:30:00,54.5,54.98,54.31,54.97,534132.0,53.2933,53.7627,53.1075,53.7529,534132.0
2024-11-05 09:40:00,54.95,54.97,54.74,54.79,145594.0,53.7334,53.7529,53.528,53.5769,145594.0
2024-11-05 09:50:00,54.79,54.93,54.74,54.88,111457.0,53.5769,53.7138,53.528,53.6649,111457.0
2024-11-05 10:00:00,54.89,54.99,54.79,54.91,160950.0,53.6747,53.7725,53.5769,53.6943,160950.0
2024-11-05 10:10:00,54.92,55.0,54.86,54.93,87227.0,53.704,53.7823,53.6454,53.7138,87227.0
2024-11-05 10:20:00,54.94,54.96,54.86,54.94,110346.0,53.7236,53.7431,53.6454,53.7236,110346.0
2024-11-05 10:30:00,54.94,55.04,54.94,54.98,280242.0,53.7236,53.8214,53.7236,53.7627,280242.0
2024-11-05 10:40:00,54.99,55.02,54.95,54.98,226635.0,53.7725,53.8018,53.7334,53.7627,226635.0
2024-11-05 10:50:00,54.97,55.0,54.72,54.78,242470.0,53.7529,53.7823,53.5085,53.5671,242470.0
2024-11-05 11:00:00,54.79,54.89,54.72,54.87,98607.0,53.5769,53.6747,53.5085,53.6551,98607.0
2024-11-05 11:10:00,54.87,54.9,54.76,54.83,107705.0,53.6551,53.6845,53.5476,53.616,107705.0
2024-11-05 11:20:00,54.85,54.98,54.83,54.94,79564.0,53.6356,53.7627,53.616,53.7236,79564.0
2024-11-05 11:30:00,54.94,55.08,54.94,55.0,321126.0,53.7236,53.8605,53.7236,53.7823,321126.0
2024-11-05 11:40:00,55.0,55.05,54.92,55.0,119937.0,53.7823,53.8312,53.704,53.7823,119937.0
2024-11-05 11:50:00,55.0,55.0,54.86,54.89,130759.0,53.7823,53.7823,53.6454,53.6747,130759.0
2024-11-05 12:00:00,54.89,54.9,54.78,54.8,175800.0,53.6747,53.6845,53.5671,53.5867,175800.0
2024-11-05 12:10:00,54.81,54.89,54.77,54.85,150527.0,53.5965,53.6747,53.5574,53.6356,150527.0
2024-11-05 12:20:00,54.85,54.88,54.8,54.83,183500.0,53.6356,53.6649,53.5867,53.616,183500.0
2024-11-05 12:30:00,54.84,54.97,54.82,54.94,286298.0,53.6258,53.7529,53.6062,53.7236,286298.0
2024-11-05 12:40:00,54.94,55.06,54.92,55.04,189895.0,53.7236,53.8409,53.704,53.8214,189895.0
2024-11-05 12:50:00,55.03,55.12,55.02,55.05,134719.0,53.8116,53.8996,53.8018,53.8312,134719.0
2024-11-05 13:00:00,55.05,55.13,55.04,55.09,153626.0,53.8312,53.9094,53.8214,53.8703,153626.0
2024-11-05 13:10:00,55.09,55.16,55.0,55.02,136523.0,53.8703,53.9387,53.7823,53.8018,136523.0
2024-11-05 13:20:00,55.02,55.09,54.98,55.05,118105.0,53.8018,53.8703,53.7627,53.8312,118105.0
2024-11-05 13:30:00,55.05,55.1,54.99,55.07,114173.0,53.8312,53.88,53.7725,53.8507,114173.0
2024-11-05 13:40:00,55.07,55.11,54.98,55.0,173029.0,53.8507,53.8898,53.7627,53.7823,173029.0
2024-11-05 13:50:00,55.0,55.1,54.99,55.08,123714.0,53.7823,53.88,53.7725,53.8605,123714.0
2024-11-05 14:00:00,55.08,55.25,55.08,55.23,141716.0,53.8605,54.0267,53.8605,54.0072,141716.0
2024-11-05 14:10:00,55.23,55.28,55.14,55.21,122410.0,54.0072,54.0561,53.9192,53.9876,122410.0
2024-11-05 14:20:00,55.21,55.22,55.11,55.12,145690.0,53.9876,53.9974,53.8898,53.8996,145690.0
2024-11-05 14:30:00,55.12,55.22,55.12,55.22,181239.0,53.8996,53.9974,53.8996,53.9974,181239.0
2024-11-05 14:40:00,55.22,55.23,55.1,55.12,104000.0,53.9974,54.0072,53.88,53.8996,104000.0
2024-11-05 14:50:00,55.12,55.16,55.08,55.16,136017.0,53.8996,53.9387,53.8605,53.9387,136017.0
2024-11-05 15:00:00,55.16,55.21,55.12,55.14,135624.0,53.9387,53.9876,53.8996,53.9192,135624.0
2024-11-05 15:10:00,55.14,55.16,55.08,55.09,151945.0,53.9192,53.9387,53.8605,53.8703,151945.0
2024-11-05 15:20:00,55.09,55.1,55.01,55.04,199254.0,53.8703,53.88,53.792,53.8214,199254.0
2024-11-05 15:30:00,55.05,55.15,55.04,55.07,238686.0,53.8312,53.9289,53.8214,53.8507,238686.0
2024-11-05 15:40:00,55.06,55.11,55.01,55.03,323336.0,53.8409,53.8898,53.792,53.8116,323336.0
2024-11-05 15:50:00,55.03,55.35,54.99,55.34,991329.0,53.8116,54.1245,53.7725,54.1147,991329.0
2024-11-06 09:30:00,61.7,63.33,61.28,62.22,3418568.0,60.3339,61.9278,59.9232,60.8424,3418568.0
2024-11-06 09:40:00,62.28,62.7,61.03,61.22,1544055.0,60.9011,61.3118,59.6788,59.8645,1544055.0
2024-11-06 09:50:00,61.2,61.54,60.82,61.43,1445449.0,59.845,60.1775,59.4734,60.0699,1445449.0
2024-11-06 10:00:00,61.44,62.08,61.42,62.04,1131591.0,60.0797,60.7055,60.0601,60.6664,1131591.0
2024-11-06 10:10:00,62.04,62.15,61.46,61.61,660652.0,60.6664,60.774,60.0992,60.2459,660652.0
2024-11-06 10:20:00,61.6,61.92,61.49,61.56,465113.0,60.2361,60.5491,60.1286,60.197,465113.0
2024-11-06 10:30:00,61.57,61.85,61.37,61.53,585281.0,60.2068,60.4806,60.0112,60.1677,585281.0
2024-11-06 10:40:00,61.53,61.61,61.31,61.45,389586.0,60.1677,60.2459,59.9526,60.0895,389586.0
2024-11-06 10:50:00,61.47,61.49,61.13,61.2,461561.0,60.109,60.1286,59.7765,59.845,461561.0
2024-11-06 11:00:00,61.21,61.33,60.98,61.2,334874.0,59.8548,59.9721,59.6299,59.845,334874.0
2024-11-06 11:10:00,61.21,61.5,61.14,61.37,688900.0,59.8548,60.1383,59.7863,60.0112,688900.0
2024-11-06 11:20:00,61.36,61.6,61.24,61.3,509941.0,60.0014,60.2361,59.8841,59.9428,509941.0
2024-11-06 11:30:00,61.3,61.34,61.16,61.34,249075.0,59.9428,59.9819,59.8059,59.9819,249075.0
2024-11-06 11:40:00,61.33,61.37,61.0,61.07,240918.0,59.9721,60.0112,59.6494,59.7179,240918.0
2024-11-06 11:50:00,61.06,61.06,60.9,60.94,311094.0,59.7081,59.7081,59.5516,59.5907,311094.0
2024-11-06 12:00:00,60.96,61.06,60.89,60.94,211305.0,59.6103,59.7081,59.5419,59.5907,211305.0
2024-11-06 12:10:00,60.94,61.14,60.85,60.94,288671.0,59.5907,59.7863,59.5027,59.5907,288671.0
2024-11-06 12:20:00,60.95,61.09,60.89,61.0,215463.0,59.6005,59.7374,59.5419,59.6494,215463.0
2024-11-06 12:30:00,60.99,61.05,60.91,60.94,201074.0,59.6396,59.6983,59.5614,59.5907,201074.0
2024-11-06 12:40:00,60.94,61.21,60.94,61.19,225391.0,59.5907,59.8548,59.5907,59.8352,225391.0
2024-11-06 12:50:00,61.19,61.43,61.12,61.24,313377.0,59.8352,60.0699,59.7668,59.8841,313377.0
2024-11-06 13:00:00,61.24,61.35,61.17,61.2,390016.0,59.8841,59.9917,59.8157,59.845,390016.0
2024-11-06 13:10:00,61.2,61.39,61.17,61.3,269014.0,59.845,60.0308,59.8157,59.9428,269014.0
2024-11-06 13:20:00,61.31,61.77,61.11,61.74,527859.0,59.9526,60.4024,59.757,60.373,527859.0
2024-11-06 13:30:00,61.74,62.18,61.69,62.04,512322.0,60.373,60.8033,60.3241,60.6664,512322.0
2024-11-06 13:40:00,62.04,62.16,62.01,62.15,212796.0,60.6664,60.7837,60.6371,60.774,212796.0
2024-11-06 13:50:00,62.14,62.69,62.14,62.66,413608.0,60.7642,61.302,60.7642,61.2727,413608.0
2024-11-06 14:00:00,62.67,62.75,62.38,62.43,286141.0,61.2824,61.3607,60.9989,61.0478,286141.0
2024-11-06 14:10:00,62.44,62.45,62.1,62.21,234174.0,61.0575,61.0673,60.7251,60.8326,234174.0
2024-11-06 14:20:00,62.21,62.38,62.15,62.16,192547.0,60.8326,60.9989,60.774,60.7837,192547.0
2024-11-06 14:30:00,62.15,62.31,62.06,62.28,151296.0,60.774,60.9304,60.686,60.9011,151296.0
2024-11-06 14:40:00,62.28,62.36,62.17,62.2,170016.0,60.9011,60.9793,60.7935,60.8229,170016.0
2024-11-06 14:50:00,62.2,62.21,61.96,61.98,193346.0,60.8229,60.8326,60.5882,60.6077,193346.0
2024-11-06 15:00:00,61.98,62.13,61.92,62.06,210666.0,60.6077,60.7544,60.5491,60.686,210666.0
2024-11-06 15:10:00,62.06,62.07,61.97,61.98,222484.0,60.686,60.6957,60.5979,60.6077,222484.0
2024-11-06 15:20:00,61.98,62.09,61.87,61.97,280331.0,60.6077,60.7153,60.5002,60.5979,280331.0
2024-11-06 15:30:00,61.96,62.02,61.77,61.87,436748.0,60.5882,60.6468,60.4024,60.5002,436748.0
2024-11-06 15:40:00,61.87,61.95,61.82,61.84,265015.0,60.5002,60.5784,60.4513,60.4708,265015.0
2024-11-06 15:50:00,61.85,61.86,61.53,61.62,1097661.0,60.4806,60.4904,60.1677,60.2557,1097661.0
2024-11-07 09:30:00,61.29,61.69,59.59,60.02,1135973.0,59.933,60.3241,58.2706,58.6911,1135973.0
2024-11-07 09:40:00,60.0,61.0,59.72,60.47,821554.0,58.6716,59.6494,58.3978,59.1312,821554.0
2024-11-07 09:50:00,60.48,60.5,59.94,59.96,508768.0,59.1409,59.1605,58.6129,58.6324,508768.0
2024-11-07 10:00:00,59.98,60.0,59.07,59.08,461384.0,58.652,58.6716,57.7622,57.7719,461384.0
2024-11-07 10:10:00,59.08,59.47,59.08,59.31,431212.0,57.7719,58.1533,57.7719,57.9968,431212.0
2024-11-07 10:20:00,59.32,59.67,59.19,59.64,409653.0,58.0066,58.3489,57.8795,58.3195,409653.0
2024-11-07 10:30:00,59.64,59.69,59.44,59.52,321490.0,58.3195,58.3684,58.124,58.2022,321490.0
2024-11-07 10:40:00,59.51,59.55,59.12,59.3,375366.0,58.1924,58.2315,57.811,57.9871,375366.0
2024-11-07 10:50:00,59.25,59.36,58.87,58.95,232539.0,57.9382,58.0457,57.5666,57.6448,232539.0
2024-11-07 11:00:00,58.96,59.13,58.79,59.07,440903.0,57.6546,57.8208,57.4884,57.7622,440903.0
2024-11-07 11:10:00,59.07,59.16,58.85,59.02,163453.0,57.7622,57.8502,57.547,57.7133,163453.0
2024-11-07 11:20:00,59.02,59.43,59.01,59.37,264470.0,57.7133,58.1142,57.7035,58.0555,264470.0
2024-11-07 11:30:00,59.37,59.38,59.0,59.01,115836.0,58.0555,58.0653,57.6937,57.7035,115836.0
2024-11-07 11:40:00,59.01,59.1,58.95,59.03,188516.0,57.7035,57.7915,57.6448,57.723,188516.0
2024-11-07 11:50:00,59.03,59.05,58.85,58.97,285047.0,57.723,57.7426,57.547,57.6644,285047.0
2024-11-07 12:00:00,58.97,59.19,58.95,59.04,118646.0,57.6644,57.8795,57.6448,57.7328,118646.0
2024-11-07 12:10:00,59.04,59.07,58.78,59.0,200915.0,57.7328,57.7622,57.4786,57.6937,200915.0
2024-11-07 12:20:00,58.99,59.03,58.85,58.86,98577.0,57.6839,57.723,57.547,57.5568,98577.0
2024-11-07 12:30:00,58.88,58.89,58.58,58.61,166977.0,57.5764,57.5861,57.283,57.3123,166977.0
2024-11-07 12:40:00,58.6,58.61,58.42,58.46,213230.0,57.3026,57.3123,57.1265,57.1657,213230.0
2024-11-07 12:50:00,58.46,58.51,58.41,58.44,104902.0,57.1657,57.2145,57.1168,57.1461,104902.0
2024-11-07 13:00:00,58.44,58.45,58.24,58.28,153455.0,57.1461,57.1559,56.9505,56.9896,153455.0
2024-11-07 13:10:00,58.27,58.28,58.05,58.09,298205.0,56.9799,56.9896,56.7647,56.8038,298205.0
2024-11-07 13:20:00,58.09,58.16,58.01,58.13,165805.0,56.8038,56.8723,56.7256,56.843,165805.0
2024-11-07 13:30:00,58.13,58.13,57.88,57.91,218845.0,56.843,56.843,56.5985,56.6278,218845.0
2024-11-07 13:40:00,57.9,58.05,57.71,57.98,646471.0,56.6181,56.7647,56.4323,56.6963,646471.0
2024-11-07 13:50:00,57.98,58.1,57.9,58.0,208146.0,56.6963,56.8136,56.6181,56.7158,208146.0
2024-11-07 14:00:00,58.0,58.3,57.97,58.28,232983.0,56.7158,57.0092,56.6865,56.9896,232983.0
2024-11-07 14:10:00,58.28,58.28,58.07,58.12,356009.0,56.9896,56.9896,56.7843,56.8332,356009.0
2024-11-07 14:20:00,58.11,58.13,57.96,58.0,218222.0,56.8234,56.843,56.6767,56.7158,218222.0
2024-11-07 14:30:00,58.0,58.04,57.88,57.95,200340.0,56.7158,56.755,56.5985,56.6669,200340.0
2024-11-07 14:40:00,57.94,57.94,57.63,57.66,360443.0,56.6572,56.6572,56.354,56.3834,360443.0
2024-11-07 14:50:00,57.68,57.83,57.67,57.78,246471.0,56.4029,56.5496,56.3931,56.5007,246471.0
2024-11-07 15:00:00,57.78,57.84,57.6,57.7,369487.0,56.5007,56.5594,56.3247,56.4225,369487.0
2024-11-07 15:10:00,57.69,57.99,57.67,57.76,416785.0,56.4127,56.7061,56.3931,56.4812,416785.0
2024-11-07 15:20:00,57.75,57.9,57.72,57.75,277597.0,56.4714,56.6181,56.442,56.4714,277597.0
2024-11-07 15:30:00,57.75,57.77,57.55,57.68,368148.0,56.4714,56.4909,56.2758,56.4029,368148.0
2024-11-07 15:40:00,57.68,57.68,57.34,57.35,481298.0,56.4029,56.4029,56.0705,56.0802,481298.0
2024-11-07 15:50:00,57.36,57.38,57.06,57.07,1611859.0,56.09,56.1096,55.7967,55.8064,1611859.0
2024-11-08 09:30:00,57.19,57.28,55.48,55.58,803305.0,55.9238,56.0118,54.2516,54.3494,803305.0
2024-11-08 09:40:00,55.58,56.09,55.58,55.73,545135.0,54.3494,54.8481,54.3494,54.4961,545135.0
2024-11-08 09:50:00,55.73,55.88,55.48,55.77,402419.0,54.4961,54.6428,54.2516,54.5352,402419.0
2024-11-08 10:00:00,55.77,55.98,55.45,55.87,363986.0,54.5352,54.7406,54.2223,54.633,363986.0
2024-11-08 10:10:00,55.87,55.92,55.65,55.66,182048.0,54.633,54.6819,54.4179,54.4277,182048.0
2024-11-08 10:20:00,55.66,55.94,55.66,55.75,276699.0,54.4277,54.7015,54.4277,54.5157,276699.0
2024-11-08 10:30:00,55.74,56.24,55.7,56.06,223496.0,54.5059,54.9948,54.4668,54.8188,223496.0
2024-11-08 10:40:00,56.07,56.56,55.99,56.28,457168.0,54.8286,55.3077,54.7503,55.0339,457168.0
2024-11-08 10:50:00,56.29,56.67,56.24,56.47,293622.0,55.0437,55.4153,54.9948,55.2197,293622.0
2024-11-08 11:00:00,56.47,56.95,56.41,56.84,189397.0,55.2197,55.6891,55.161,55.5815,189397.0
2024-11-08 11:10:00,56.84,56.92,56.69,56.71,112082.0,55.5815,55.6598,55.4348,55.4544,112082.0
2024-11-08 11:20:00,56.71,56.96,56.69,56.95,139233.0,55.4544,55.6989,55.4348,55.6891,139233.0
2024-11-08 11:30:00,56.94,57.0,56.69,56.83,286383.0,55.6793,55.738,55.4348,55.5717,286383.0
2024-11-08 11:40:00,56.84,56.84,56.53,56.58,97709.0,55.5815,55.5815,55.2784,55.3273,97709.0
2024-11-08 11:50:00,56.56,56.57,56.21,56.38,154317.0,55.3077,55.3175,54.9655,55.1317,154317.0
2024-11-08 12:00:00,56.38,56.41,56.13,56.14,135811.0,55.1317,55.161,54.8872,54.897,135811.0
2024-11-08 12:10:00,56.14,56.28,56.14,56.19,121855.0,54.897,55.0339,54.897,54.9459,121855.0
2024-11-08 12:20:00,56.19,56.19,56.05,56.1,94787.0,54.9459,54.9459,54.809,54.8579,94787.0
2024-11-08 12:30:00,56.1,56.24,56.08,56.11,116677.0,54.8579,54.9948,54.8384,54.8677,116677.0
2024-11-08 12:40:00,56.1,56.13,56.01,56.06,87673.0,54.8579,54.8872,54.7699,54.8188,87673.0
2024-11-08 12:50:00,56.08,56.18,56.04,56.18,103053.0,54.8384,54.9361,54.7992,54.9361,103053.0
2024-11-08 13:00:00,56.17,56.23,56.14,56.16,106728.0,54.9264,54.985,54.897,54.9166,106728.0
2024-11-08 13:10:00,56.16,56.32,56.14,56.32,114468.0,54.9166,55.073,54.897,55.073,114468.0
2024-11-08 13:20:00,56.3,56.31,56.2,56.23,73227.0,55.0535,55.0633,54.9557,54.985,73227.0
2024-11-08 13:30:00,56.23,56.23,56.0,56.05,109073.0,54.985,54.985,54.7601,54.809,109073.0
2024-11-08 13:40:00,56.05,56.12,55.99,56.02,175311.0,54.809,54.8775,54.7503,54.7797,175311.0
2024-11-08 13:50:00,56.01,56.09,55.87,55.91,171601.0,54.7699,54.8481,54.633,54.6721,171601.0
2024-11-08 14:00:00,55.91,56.12,55.83,56.11,176827.0,54.6721,54.8775,54.5939,54.8677,176827.0
2024-11-08 14:10:00,56.11,56.15,56.01,56.08,298636.0,54.8677,54.9068,54.7699,54.8384,298636.0
2024-11-08 14:20:00,56.09,56.16,56.06,56.11,196015.0,54.8481,54.9166,54.8188,54.8677,196015.0
2024-11-08 14:30:00,56.1,56.12,56.05,56.07,79513.0,54.8579,54.8775,54.809,54.8286,79513.0
2024-11-08 14:40:00,56.07,56.16,55.92,55.95,197074.0,54.8286,54.9166,54.6819,54.7112,197074.0
2024-11-08 14:50:00,55.95,56.02,55.91,55.91,158248.0,54.7112,54.7797,54.6721,54.6721,158248.0
2024-11-08 15:00:00,55.91,55.93,55.82,55.86,112253.0,54.6721,54.6917,54.5841,54.6232,112253.0
2024-11-08 15:10:00,55.86,55.91,55.81,55.86,157216.0,54.6232,54.6721,54.5743,54.6232,157216.0
2024-11-08 15:20:00,55.86,55.94,55.82,55.9,152602.0,54.6232,54.7015,54.5841,54.6623,152602.0
2024-11-08 15:30:00,55.89,55.92,55.75,55.84,213882.0,54.6526,54.6819,54.5157,54.6037,213882.0
2024-11-08 15:40:00,55.84,55.85,55.7,55.77,273291.0,54.6037,54.6134,54.4668,54.5352,273291.0
2024-11-08 15:50:00,55.77,55.81,55.54,55.57,1111180.0,54.5352,54.5743,54.3103,54.3396,1111180.0
2024-11-11 09:30:00,55.58,55.8,55.16,55.78,436343.0,54.3494,54.5646,53.9387,54.545,436343.0
2024-11-11 09:40:00,55.8,56.04,55.56,56.02,178443.0,54.5646,54.7992,54.3299,54.7797,178443.0
2024-11-11 09:50:00,56.02,56.29,55.99,56.2,170909.0,54.7797,55.0437,54.7503,54.9557,170909.0
2024-11-11 10:00:00,56.2,56.43,56.08,56.21,143759.0,54.9557,55.1806,54.8384,54.9655,143759.0
2024-11-11 10:10:00,56.2,56.32,56.06,56.1,131435.0,54.9557,55.073,54.8188,54.8579,131435.0
2024-11-11 10:20:00,56.11,56.2,55.9,56.16,222833.0,54.8677,54.9557,54.6623,54.9166,222833.0
2024-11-11 10:30:00,56.16,56.16,55.91,56.02,159433.0,54.9166,54.9166,54.6721,54.7797,159433.0
2024-11-11 10:40:00,56.04,56.08,55.85,55.93,123717.0,54.7992,54.8384,54.6134,54.6917,123717.0
2024-11-11 10:50:00,55.93,56.15,55.79,56.15,216580.0,54.6917,54.9068,54.5548,54.9068,216580.0
2024-11-11 11:00:00,56.15,56.35,56.14,56.3,173266.0,54.9068,55.1024,54.897,55.0535,173266.0
2024-11-11 11:10:00,56.32,56.41,56.25,56.28,168895.0,55.073,55.161,55.0046,55.0339,168895.0
2024-11-11 11:20:00,56.28,56.32,56.09,56.12,195418.0,55.0339,55.073,54.8481,54.8775,195418.0
2024-11-11 11:30:00,56.12,56.18,56.03,56.07,142169.0,54.8775,54.9361,54.7895,54.8286,142169.0
2024-11-11 11:40:00,56.08,56.12,55.94,55.96,127948.0,54.8384,54.8775,54.7015,54.721,127948.0
2024-11-11 11:50:00,55.95,56.11,55.94,56.04,127223.0,54.7112,54.8677,54.7015,54.7992,127223.0
2024-11-11 12:00:00,56.05,56.07,55.96,55.98,120399.0,54.809,54.8286,54.721,54.7406,120399.0
2024-11-11 12:10:00,55.97,56.06,55.97,55.98,64028.0,54.7308,54.8188,54.7308,54.7406,64028.0
2024-11-11 12:20:00,55.98,56.0,55.9,55.96,79905.0,54.7406,54.7601,54.6623,54.721,79905.0
2024-11-11 12:30:00,55.96,56.05,55.92,56.02,48705.0,54.721,54.809,54.6819,54.7797,48705.0
2024-11-11 12:40:00,56.02,56.21,55.92,56.19,149571.0,54.7797,54.9655,54.6819,54.9459,149571.0
2024-11-11 12:50:00,56.18,56.29,56.14,56.21,70274.0,54.9361,55.0437,54.897,54.9655,70274.0
2024-11-11 13:00:00,56.2,56.36,56.19,56.35,98119.0,54.9557,55.1122,54.9459,55.1024,98119.0
2024-11-11 13:10:00,56.35,56.37,56.01,56.03,189066.0,55.1024,55.1219,54.7699,54.7895,189066.0
2024-11-11 13:20:00,56.02,56.08,55.79,55.8,192560.0,54.7797,54.8384,54.5548,54.5646,192560.0
2024-11-11 13:30:00,55.8,55.84,55.72,55.8,158769.0,54.5646,54.6037,54.4863,54.5646,158769.0
2024-11-11 13:40:00,55.8,55.91,55.73,55.83,127341.0,54.5646,54.6721,54.4961,54.5939,127341.0
2024-11-11 13:50:00,55.81,55.89,55.8,55.85,77003.0,54.5743,54.6526,54.5646,54.6134,77003.0
2024-11-11 14:00:00,55.85,55.85,55.76,55.79,74562.0,54.6134,54.6134,54.5254,54.5548,74562.0
2024-11-11 14:10:00,55.8,55.82,55.74,55.77,92917.0,54.5646,54.5841,54.5059,54.5352,92917.0
2024-11-11 14:20:00,55.77,55.79,55.68,55.69,98067.0,54.5352,54.5548,54.4472,54.457,98067.0
2024-11-11 14:30:00,55.69,55.7,55.56,55.57,139251.0,54.457,54.4668,54.3299,54.3396,139251.0
2024-11-11 14:40:00,55.57,55.62,55.56,55.6,47549.0,54.3396,54.3885,54.3299,54.369,47549.0
2024-11-11 14:50:00,55.61,55.71,55.52,55.56,119802.0,54.3788,54.4765,54.2908,54.3299,119802.0
2024-11-11 15:00:00,55.57,55.61,55.5,55.58,170254.0,54.3396,54.3788,54.2712,54.3494,170254.0
2024-11-11 15:10:00,55.58,55.58,55.47,55.51,148132.0,54.3494,54.3494,54.2419,54.281,148132.0
2024-11-11 15:20:00,55.5,55.58,55.46,55.57,163928.0,54.2712,54.3494,54.2321,54.3396,163928.0
2024-11-11 15:30:00,55.56,55.58,55.47,55.57,157085.0,54.3299,54.3494,54.2419,54.3396,157085.0
2024-11-11 15:40:00,55.58,55.71,55.56,55.7,165527.0,54.3494,54.4765,54.3299,54.4668,165527.0
2024-11-11 15:50:00,55.7,55.85,55.66,55.82,697409.0,54.4668,54.6134,54.4277,54.5841,697409.0
2024-11-12 09:30:00,55.62,55.62,54.95,55.03,327470.0,54.3885,54.3885,53.7334,53.8116,327470.0
2024-11-12 09:40:00,55.0,55.22,54.82,54.84,234956.0,53.7823,53.9974,53.6062,53.6258,234956.0
2024-11-12 09:50:00,54.82,54.82,54.5,54.53,229893.0,53.6062,53.6062,53.2933,53.3227,229893.0
2024-11-12 10:00:00,54.52,54.62,54.35,54.47,283999.0,53.3129,53.4107,53.1467,53.264,283999.0
2024-11-12 10:10:00,54.47,54.55,54.37,54.38,158250.0,53.264,53.3422,53.1662,53.176,158250.0
2024-11-12 10:20:00,54.39,54.44,54.15,54.16,290423.0,53.1858,53.2347,52.9511,52.9609,290423.0
2024-11-12 10:30:00,54.16,54.17,53.98,54.04,370674.0,52.9609,52.9706,52.7848,52.8435,370674.0
2024-11-12 10:40:00,54.04,54.09,53.7,53.77,424952.0,52.8435,52.8924,52.511,52.5795,424952.0
2024-11-12 10:50:00,53.76,53.99,53.68,53.86,274262.0,52.5697,52.7946,52.4915,52.6675,274262.0
2024-11-12 11:00:00,53.86,53.99,53.73,53.81,314792.0,52.6675,52.7946,52.5404,52.6186,314792.0
2024-11-12 11:10:00,53.8,53.9,53.76,53.86,224999.0,52.6088,52.7066,52.5697,52.6675,224999.0
2024-11-12 11:20:00,53.86,53.9,53.75,53.84,241267.0,52.6675,52.7066,52.5599,52.6479,241267.0
2024-11-12 11:30:00,53.83,53.83,53.66,53.76,291576.0,52.6382,52.6382,52.4719,52.5697,291576.0
2024-11-12 11:40:00,53.76,53.85,53.71,53.82,220795.0,52.5697,52.6577,52.5208,52.6284,220795.0
2024-11-12 11:50:00,53.82,53.82,53.59,53.65,446330.0,52.6284,52.6284,52.4035,52.4622,446330.0
2024-11-12 12:00:00,53.66,53.77,53.65,53.76,170147.0,52.4719,52.5795,52.4622,52.5697,170147.0
2024-11-12 12:10:00,53.76,53.79,53.67,53.73,108693.0,52.5697,52.5991,52.4817,52.5404,108693.0
2024-11-12 12:20:00,53.73,53.75,53.65,53.69,118120.0,52.5404,52.5599,52.4622,52.5013,118120.0
2024-11-12 12:30:00,53.68,53.74,53.62,53.62,194671.0,52.4915,52.5502,52.4328,52.4328,194671.0
2024-11-12 12:40:00,53.62,53.63,53.53,53.54,151772.0,52.4328,52.4426,52.3448,52.3546,151772.0
2024-11-12 12:50:00,53.53,53.62,53.51,53.58,189884.0,52.3448,52.4328,52.3253,52.3937,189884.0
2024-11-12 13:00:00,53.57,53.65,53.55,53.62,257795.0,52.3839,52.4622,52.3644,52.4328,257795.0
2024-11-12 13:10:00,53.63,53.68,53.56,53.65,118442.0,52.4426,52.4915,52.3741,52.4622,118442.0
2024-11-12 13:20:00,53.65,53.71,53.59,53.71,236598.0,52.4622,52.5208,52.4035,52.5208,236598.0
2024-11-12 13:30:00,53.72,53.81,53.67,53.78,151689.0,52.5306,52.6186,52.4817,52.5893,151689.0
2024-11-12 13:40:00,53.78,53.87,53.76,53.85,167232.0,52.5893,52.6773,52.5697,52.6577,167232.0
2024-11-12 13:50:00,53.85,53.97,53.84,53.94,153939.0,52.6577,52.7751,52.6479,52.7457,153939.0
2024-11-12 14:00:00,53.95,54.01,53.9,54.01,114551.0,52.7555,52.8142,52.7066,52.8142,114551.0
2024-11-12 14:10:00,54.01,54.27,54.0,54.24,196955.0,52.8142,53.0684,52.8044,53.0391,196955.0
2024-11-12 14:20:00,54.24,54.39,54.22,54.38,180599.0,53.0391,53.1858,53.0195,53.176,180599.0
2024-11-12 14:30:00,54.38,54.45,54.33,54.45,116998.0,53.176,53.2444,53.1271,53.2444,116998.0
2024-11-12 14:40:00,54.45,54.5,54.32,54.43,133188.0,53.2444,53.2933,53.1173,53.2249,133188.0
2024-11-12 14:50:00,54.42,54.52,54.4,54.48,200380.0,53.2151,53.3129,53.1955,53.2738,200380.0
2024-11-12 15:00:00,54.47,54.48,54.39,54.41,158764.0,53.264,53.2738,53.1858,53.2053,158764.0
2024-11-12 15:10:00,54.41,54.42,54.32,54.4,199925.0,53.2053,53.2151,53.1173,53.1955,199925.0
2024-11-12 15:20:00,54.4,54.41,54.34,54.36,205651.0,53.1955,53.2053,53.1369,53.1564,205651.0
2024-11-12 15:30:00,54.36,54.41,54.26,54.38,322629.0,53.1564,53.2053,53.0586,53.176,322629.0
2024-11-12 15:40:00,54.38,54.41,54.31,54.35,316594.0,53.176,53.2053,53.1075,53.1467,316594.0
2024-11-12 15:50:00,54.35,54.35,54.03,54.04,994881.0,53.1467,53.1467,52.8337,52.8435,994881.0
2024-11-13 09:30:00,53.89,54.44,53.68,54.39,350323.0,52.6968,53.2347,52.4915,53.1858,350323.0
2024-11-13 09:40:00,54.38,54.43,54.21,54.27,83339.0,53.176,53.2249,53.0098,53.0684,83339.0
2024-11-13 09:50:00,54.26,54.32,54.01,54.1,135305.0,53.0586,53.1173,52.8142,52.9022,135305.0
2024-11-13 10:00:00,54.12,54.18,53.96,54.14,190609.0,52.9217,52.9804,52.7653,52.9413,190609.0
2024-11-13 10:10:00,54.18,54.25,54.11,54.21,71379.0,52.9804,53.0489,52.912,53.0098,71379.0
2024-11-13 10:20:00,54.22,54.51,54.15,54.51,103548.0,53.0195,53.3031,52.9511,53.3031,103548.0
2024-11-13 10:30:00,54.51,54.54,54.38,54.4,129695.0,53.3031,53.3324,53.176,53.1955,129695.0
2024-11-13 10:40:00,54.41,54.52,54.4,54.52,109620.0,53.2053,53.3129,53.1955,53.3129,109620.0
2024-11-13 10:50:00,54.5,54.6,54.5,54.57,111454.0,53.2933,53.3911,53.2933,53.3618,111454.0
2024-11-13 11:00:00,54.57,54.62,54.53,54.56,91645.0,53.3618,53.4107,53.3227,53.352,91645.0
2024-11-13 11:10:00,54.55,54.55,54.4,54.49,120803.0,53.3422,53.3422,53.1955,53.2836,120803.0
2024-11-13 11:20:00,54.48,54.57,54.46,54.52,68462.0,53.2738,53.3618,53.2542,53.3129,68462.0
2024-11-13 11:30:00,54.52,54.63,54.46,54.47,81023.0,53.3129,53.4205,53.2542,53.264,81023.0
2024-11-13 11:40:00,54.47,54.57,54.45,54.49,51320.0,53.264,53.3618,53.2444,53.2836,51320.0
2024-11-13 11:50:00,54.5,54.5,54.37,54.37,46855.0,53.2933,53.2933,53.1662,53.1662,46855.0
2024-11-13 12:00:00,54.36,54.37,54.29,54.32,58969.0,53.1564,53.1662,53.088,53.1173,58969.0
2024-11-13 12:10:00,54.33,54.39,54.22,54.25,83898.0,53.1271,53.1858,53.0195,53.0489,83898.0
2024-11-13 12:20:00,54.25,54.31,54.16,54.3,96527.0,53.0489,53.1075,52.9609,53.0978,96527.0
2024-11-13 12:30:00,54.3,54.41,54.3,54.3,43779.0,53.0978,53.2053,53.0978,53.0978,43779.0
2024-11-13 12:40:00,54.31,54.4,54.29,54.36,85934.0,53.1075,53.1955,53.088,53.1564,85934.0
2024-11-13 12:50:00,54.36,54.4,54.31,54.37,71505.0,53.1564,53.1955,53.1075,53.1662,71505.0
2024-11-13 13:00:00,54.38,54.42,54.29,54.3,53676.0,53.176,53.2151,53.088,53.0978,53676.0
2024-11-13 13:10:00,54.29,54.35,54.26,54.32,42540.0,53.088,53.1467,53.0586,53.1173,42540.0
2024-11-13 13:20:00,54.32,54.38,54.31,54.35,74156.0,53.1173,53.176,53.1075,53.1467,74156.0
2024-11-13 13:30:00,54.34,54.42,54.33,54.38,56807.0,53.1369,53.2151,53.1271,53.176,56807.0
2024-11-13 13:40:00,54.37,54.4,54.33,54.34,60186.0,53.1662,53.1955,53.1271,53.1369,60186.0
2024-11-13 13:50:00,54.34,54.37,54.29,54.3,55359.0,53.1369,53.1662,53.088,53.0978,55359.0
2024-11-13 14:00:00,54.3,54.37,54.3,54.33,82394.0,53.0978,53.1662,53.0978,53.1271,82394.0
2024-11-13 14:10:00,54.34,54.37,54.24,54.28,104224.0,53.1369,53.1662,53.0391,53.0782,104224.0
2024-11-13 14:20:00,54.27,54.29,54.16,54.17,106077.0,53.0684,53.088,52.9609,52.9706,106077.0
2024-11-13 14:30:00,54.16,54.19,54.1,54.13,96915.0,52.9609,52.9902,52.9022,52.9315,96915.0
2024-11-13 14:40:00,54.12,54.21,54.08,54.18,59106.0,52.9217,53.0098,52.8826,52.9804,59106.0
2024-11-13 14:50:00,54.18,54.21,54.12,54.16,61987.0,52.9804,53.0098,52.9217,52.9609,61987.0
2024-11-13 15:00:00,54.16,54.26,54.13,54.26,114105.0,52.9609,53.0586,52.9315,53.0586,114105.0
2024-11-13 15:10:00,54.26,54.29,54.21,54.21,87348.0,53.0586,53.088,53.0098,53.0098,87348.0
2024-11-13 15:20:00,54.21,54.27,54.21,54.26,76553.0,53.0098,53.0684,53.0098,53.0586,76553.0
2024-11-13 15:30:00,54.26,54.33,54.21,54.3,127063.0,53.0586,53.1271,53.0098,53.0978,127063.0
2024-11-13 15:40:00,54.3,54.34,54.25,54.34,185694.0,53.0978,53.1369,53.0489,53.1369,185694.0
2024-11-13 15:50:00,54.34,54.38,54.26,54.28,637776.0,53.1369,53.176,53.0586,53.0782,637776.0
2024-11-14 09:30:00,54.02,54.5,53.86,54.27,267623.0,52.824,53.2933,52.6675,53.0684,267623.0
2024-11-14 09:40:00,54.28,54.78,54.28,54.74,204416.0,53.0782,53.5671,53.0782,53.528,204416.0
2024-11-14 09:50:00,54.73,54.75,54.44,54.51,227392.0,53.5182,53.5378,53.2347,53.3031,227392.0
2024-11-14 10:00:00,54.5,54.6,54.36,54.38,198585.0,53.2933,53.3911,53.1564,53.176,198585.0
2024-11-14 10:10:00,54.4,54.51,54.25,54.47,124606.0,53.1955,53.3031,53.0489,53.264,124606.0
2024-11-14 10:20:00,54.48,54.49,54.29,54.35,105472.0,53.2738,53.2836,53.088,53.1467,105472.0
2024-11-14 10:30:00,54.37,54.41,54.29,54.3,121636.0,53.1662,53.2053,53.088,53.0978,121636.0
2024-11-14 10:40:00,54.29,54.31,54.25,54.27,77454.0,53.088,53.1075,53.0489,53.0684,77454.0
2024-11-14 10:50:00,54.26,54.29,54.17,54.18,105234.0,53.0586,53.088,52.9706,52.9804,105234.0
2024-11-14 11:00:00,54.17,54.36,54.12,54.35,168959.0,52.9706,53.1564,52.9217,53.1467,168959.0
2024-11-14 11:10:00,54.35,54.59,54.34,54.57,283449.0,53.1467,53.3813,53.1369,53.3618,283449.0
2024-11-14 11:20:00,54.57,54.72,54.53,54.57,143926.0,53.3618,53.5085,53.3227,53.3618,143926.0
2024-11-14 11:30:00,54.58,54.62,54.42,54.44,57692.0,53.3716,53.4107,53.2151,53.2347,57692.0
2024-11-14 11:40:00,54.44,54.48,54.36,54.41,118994.0,53.2347,53.2738,53.1564,53.2053,118994.0
2024-11-14 11:50:00,54.41,54.62,54.38,54.6,101512.0,53.2053,53.4107,53.176,53.3911,101512.0
2024-11-14 12:00:00,54.61,54.74,54.55,54.73,206783.0,53.4009,53.528,53.3422,53.5182,206783.0
2024-11-14 12:10:00,54.74,54.81,54.66,54.72,124214.0,53.528,53.5965,53.4498,53.5085,124214.0
2024-11-14 12:20:00,54.72,54.72,54.6,54.7,90690.0,53.5085,53.5085,53.3911,53.4889,90690.0
2024-11-14 12:30:00,54.71,54.73,54.62,54.68,81190.0,53.4987,53.5182,53.4107,53.4693,81190.0
2024-11-14 12:40:00,54.68,54.71,54.59,54.71,131671.0,53.4693,53.4987,53.3813,53.4987,131671.0
2024-11-14 12:50:00,54.69,54.81,54.69,54.8,79603.0,53.4791,53.5965,53.4791,53.5867,79603.0
2024-11-14 13:00:00,54.8,54.95,54.8,54.92,82362.0,53.5867,53.7334,53.5867,53.704,82362.0
2024-11-14 13:10:00,54.92,55.05,54.88,55.02,90628.0,53.704,53.8312,53.6649,53.8018,90628.0
2024-11-14 13:20:00,55.02,55.03,54.9,54.9,125622.0,53.8018,53.8116,53.6845,53.6845,125622.0
2024-11-14 13:30:00,54.91,54.92,54.85,54.91,78588.0,53.6943,53.704,53.6356,53.6943,78588.0
2024-11-14 13:40:00,54.91,55.0,54.89,54.9,86989.0,53.6943,53.7823,53.6747,53.6845,86989.0
2024-11-14 13:50:00,54.9,54.93,54.79,54.83,121130.0,53.6845,53.7138,53.5769,53.616,121130.0
2024-11-14 14:00:00,54.84,54.96,54.83,54.87,78081.0,53.6258,53.7431,53.616,53.6551,78081.0
2024-11-14 14:10:00,54.88,54.9,54.79,54.87,73081.0,53.6649,53.6845,53.5769,53.6551,73081.0
2024-11-14 14:20:00,54.87,54.97,54.78,54.87,81777.0,53.6551,53.7529,53.5671,53.6551,81777.0
2024-11-14 14:30:00,54.88,54.91,54.79,54.87,107228.0,53.6649,53.6943,53.5769,53.6551,107228.0
2024-11-14 14:40:00,54.86,54.93,54.84,54.91,96009.0,53.6454,53.7138,53.6258,53.6943,96009.0
2024-11-14 14:50:00,54.9,55.0,54.89,54.92,139702.0,53.6845,53.7823,53.6747,53.704,139702.0
2024-11-14 15:00:00,54.92,54.92,54.74,54.78,159243.0,53.704,53.704,53.528,53.5671,159243.0
2024-11-14 15:10:00,54.78,54.97,54.74,54.96,176896.0,53.5671,53.7529,53.528,53.7431,176896.0
2024-11-14 15:20:00,54.95,55.12,54.95,55.1,171154.0,53.7334,53.8996,53.7334,53.88,171154.0
2024-11-14 15:30:00,55.09,55.14,55.01,55.03,296360.0,53.8703,53.9192,53.792,53.8116,296360.0
2024-11-14 15:40:00,55.03,55.03,54.89,54.94,280401.0,53.8116,53.8116,53.6747,53.7236,280401.0
2024-11-14 15:50:00,54.93,55.19,54.91,55.1,858616.0,53.7138,53.9681,53.6943,53.88,858616.0
2024-11-15 09:30:00,54.99,55.06,54.48,54.6,452004.0,53.7725,53.8409,53.2738,53.3911,452004.0
2024-11-15 09:40:00,54.6,54.64,54.07,54.09,221456.0,53.3911,53.4302,52.8729,52.8924,221456.0
2024-11-15 09:50:00,54.09,54.16,53.91,53.97,277472.0,52.8924,52.9609,52.7164,52.7751,277472.0
2024-11-15 10:00:00,53.95,53.96,53.51,53.58,201605.0,52.7555,52.7653,52.3253,52.3937,201605.0
2024-11-15 10:10:00,53.58,53.67,53.37,53.48,271125.0,52.3937,52.4817,52.1884,52.2959,271125.0
2024-11-15 10:20:00,53.48,53.53,53.35,53.37,255596.0,52.2959,52.3448,52.1688,52.1884,255596.0
2024-11-15 10:30:00,53.37,53.37,52.92,52.93,362264.0,52.1884,52.1884,51.7483,51.7581,362264.0
2024-11-15 10:40:00,52.94,53.0,52.84,52.84,362578.0,51.7679,51.8265,51.6701,51.6701,362578.0
2024-11-15 10:50:00,52.85,53.06,52.82,52.87,214263.0,51.6799,51.8852,51.6505,51.6994,214263.0
2024-11-15 11:00:00,52.86,52.86,52.71,52.82,374297.0,51.6896,51.6896,51.543,51.6505,374297.0
2024-11-15 11:10:00,52.83,53.04,52.8,53.0,162140.0,51.6603,51.8657,51.631,51.8265,162140.0
2024-11-15 11:20:00,53.0,53.15,52.95,53.09,113401.0,51.8265,51.9732,51.7777,51.9146,113401.0
2024-11-15 11:30:00,53.09,53.09,52.93,53.05,126329.0,51.9146,51.9146,51.7581,51.8754,126329.0
2024-11-15 11:40:00,53.05,53.22,53.04,53.16,142156.0,51.8754,52.0417,51.8657,51.983,142156.0
2024-11-15 11:50:00,53.17,53.21,53.13,53.16,162447.0,51.9928,52.0319,51.9537,51.983,162447.0
2024-11-15 12:00:00,53.16,53.41,53.14,53.4,198017.0,51.983,52.2275,51.9634,52.2177,198017.0
2024-11-15 12:10:00,53.4,53.57,53.37,53.45,137371.0,52.2177,52.3839,52.1884,52.2666,137371.0
2024-11-15 12:20:00,53.44,53.48,53.39,53.45,190076.0,52.2568,52.2959,52.2079,52.2666,190076.0
2024-11-15 12:30:00,53.46,53.63,53.44,53.61,190556.0,52.2764,52.4426,52.2568,52.423,190556.0
2024-11-15 12:40:00,53.61,53.74,53.54,53.54,138079.0,52.423,52.5502,52.3546,52.3546,138079.0
2024-11-15 12:50:00,53.54,53.79,53.51,53.75,370419.0,52.3546,52.5991,52.3253,52.5599,370419.0
2024-11-15 13:00:00,53.75,53.78,53.55,53.71,289229.0,52.5599,52.5893,52.3644,52.5208,289229.0
2024-11-15 13:10:00,53.69,53.84,53.65,53.8,152366.0,52.5013,52.6479,52.4622,52.6088,152366.0
2024-11-15 13:20:00,53.8,53.89,53.78,53.78,125044.0,52.6088,52.6968,52.5893,52.5893,125044.0
2024-11-15 13:30:00,53.78,53.8,53.58,53.65,260485.0,52.5893,52.6088,52.3937,52.4622,260485.0
2024-11-15 13:40:00,53.64,53.71,53.46,53.48,222309.0,52.4524,52.5208,52.2764,52.2959,222309.0
2024-11-15 13:50:00,53.48,53.49,53.31,53.36,281521.0,52.2959,52.3057,52.1297,52.1786,281521.0
2024-11-15 14:00:00,53.36,53.36,53.07,53.11,383189.0,52.1786,52.1786,51.895,51.9341,383189.0
2024-11-15 14:10:00,53.11,53.14,52.91,52.99,379813.0,51.9341,51.9634,51.7385,51.8168,379813.0
2024-11-15 14:20:00,52.99,53.06,52.92,52.96,309237.0,51.8168,51.8852,51.7483,51.7874,309237.0
2024-11-15 14:30:00,52.96,52.98,52.72,52.72,428074.0,51.7874,51.807,51.5527,51.5527,428074.0
2024-11-15 14:40:00,52.72,52.94,52.71,52.86,1029589.0,51.5527,51.7679,51.543,51.6896,1029589.0
2024-11-15 14:50:00,52.86,53.04,52.85,53.02,117139.0,51.6896,51.8657,51.6799,51.8461,117139.0
2024-11-15 15:00:00,53.01,53.28,53.0,53.23,146328.0,51.8363,52.1003,51.8265,52.0515,146328.0
2024-11-15 15:10:00,53.23,53.45,53.22,53.36,133813.0,52.0515,52.2666,52.0417,52.1786,133813.0
2024-11-15 15:20:00,53.37,53.41,53.31,53.32,113958.0,52.1884,52.2275,52.1297,52.1395,113958.0
2024-11-15 15:30:00,53.32,53.43,53.27,53.4,288544.0,52.1395,52.247,52.0906,52.2177,288544.0
2024-11-15 15:40:00,53.4,53.43,53.29,53.35,337758.0,52.2177,52.247,52.1101,52.1688,337758.0
2024-11-15 15:50:00,53.35,53.42,53.14,53.19,754452.0,52.1688,52.2372,51.9634,52.0123,754452.0
2024-11-18 09:30:00,53.73,54.75,53.45,54.6,753591.0,52.5404,53.5378,52.2666,53.3911,753591.0
2024-11-18 09:40:00,54.64,55.1,54.61,55.02,415210.0,53.4302,53.88,53.4009,53.8018,415210.0
2024-11-18 09:50:00,54.99,55.23,54.88,54.95,290367.0,53.7725,54.0072,53.6649,53.7334,290367.0
2024-11-18 10:00:00,54.96,55.13,54.78,54.98,273374.0,53.7431,53.9094,53.5671,53.7627,273374.0
2024-11-18 10:10:00,54.99,55.21,54.85,55.17,285533.0,53.7725,53.9876,53.6356,53.9485,285533.0
2024-11-18 10:20:00,55.16,55.46,55.09,55.46,185096.0,53.9387,54.2321,53.8703,54.2321,185096.0
2024-11-18 10:30:00,55.43,55.49,55.28,55.46,181295.0,54.2027,54.2614,54.0561,54.2321,181295.0
2024-11-18 10:40:00,55.47,55.85,55.42,55.84,533550.0,54.2419,54.6134,54.193,54.6037,533550.0
2024-11-18 10:50:00,55.83,55.87,55.71,55.86,225475.0,54.5939,54.633,54.4765,54.6232,225475.0
2024-11-18 11:00:00,55.85,56.23,55.79,56.12,355300.0,54.6134,54.985,54.5548,54.8775,355300.0
2024-11-18 11:10:00,56.13,56.14,55.76,55.82,276706.0,54.8872,54.897,54.5254,54.5841,276706.0
2024-11-18 11:20:00,55.82,56.1,55.77,56.04,198789.0,54.5841,54.8579,54.5352,54.7992,198789.0
2024-11-18 11:30:00,56.05,56.32,56.03,56.09,200415.0,54.809,55.073,54.7895,54.8481,200415.0
2024-11-18 11:40:00,56.09,56.12,55.92,56.04,110024.0,54.8481,54.8775,54.6819,54.7992,110024.0
2024-11-18 11:50:00,56.05,56.21,56.03,56.18,125402.0,54.809,54.9655,54.7895,54.9361,125402.0
2024-11-18 12:00:00,56.18,56.35,56.16,56.3,217453.0,54.9361,55.1024,54.9166,55.0535,217453.0
2024-11-18 12:10:00,56.29,56.4,56.21,56.28,205718.0,55.0437,55.1513,54.9655,55.0339,205718.0
2024-11-18 12:20:00,56.28,56.46,56.26,56.46,145416.0,55.0339,55.2099,55.0144,55.2099,145416.0
2024-11-18 12:30:00,56.45,56.46,56.3,56.32,157614.0,55.2002,55.2099,55.0535,55.073,157614.0
2024-11-18 12:40:00,56.32,56.57,56.27,56.54,185183.0,55.073,55.3175,55.0241,55.2882,185183.0
2024-11-18 12:50:00,56.54,56.54,56.45,56.52,121128.0,55.2882,55.2882,55.2002,55.2686,121128.0
2024-11-18 13:00:00,56.52,56.65,56.46,56.64,163440.0,55.2686,55.3957,55.2099,55.386,163440.0
2024-11-18 13:10:00,56.64,56.77,56.63,56.77,199695.0,55.386,55.5131,55.3762,55.5131,199695.0
2024-11-18 13:20:00,56.77,56.78,56.56,56.56,190658.0,55.5131,55.5229,55.3077,55.3077,190658.0
2024-11-18 13:30:00,56.56,56.56,56.25,56.35,206382.0,55.3077,55.3077,55.0046,55.1024,206382.0
2024-11-18 13:40:00,56.35,56.47,56.35,56.45,110899.0,55.1024,55.2197,55.1024,55.2002,110899.0
2024-11-18 13:50:00,56.45,56.45,56.25,56.28,194585.0,55.2002,55.2002,55.0046,55.0339,194585.0
2024-11-18 14:00:00,56.27,56.35,56.25,56.29,125488.0,55.0241,55.1024,55.0046,55.0437,125488.0
2024-11-18 14:10:00,56.3,56.31,56.11,56.19,193094.0,55.0535,55.0633,54.8677,54.9459,193094.0
2024-11-18 14:20:00,56.2,56.24,56.05,56.13,236478.0,54.9557,54.9948,54.809,54.8872,236478.0
2024-11-18 14:30:00,56.14,56.24,56.07,56.23,179004.0,54.897,54.9948,54.8286,54.985,179004.0
2024-11-18 14:40:00,56.24,56.34,56.15,56.16,156264.0,54.9948,55.0926,54.9068,54.9166,156264.0
2024-11-18 14:50:00,56.16,56.24,56.15,56.19,169100.0,54.9166,54.9948,54.9068,54.9459,169100.0
2024-11-18 15:00:00,56.19,56.24,56.04,56.05,263586.0,54.9459,54.9948,54.7992,54.809,263586.0
2024-11-18 15:10:00,56.05,56.13,55.93,55.94,245488.0,54.809,54.8872,54.6917,54.7015,245488.0
2024-11-18 15:20:00,55.92,55.99,55.76,55.98,244869.0,54.6819,54.7503,54.5254,54.7406,244869.0
2024-11-18 15:30:00,55.97,56.02,55.95,55.98,187886.0,54.7308,54.7797,54.7112,54.7406,187886.0
2024-11-18 15:40:00,55.98,56.1,55.97,56.1,258748.0,54.7406,54.8579,54.7308,54.8579,258748.0
2024-11-18 15:50:00,56.09,56.13,55.98,56.08,1012905.0,54.8481,54.8872,54.7406,54.8384,1012905.0
2024-11-19 09:30:00,55.57,55.96,55.28,55.35,362062.0,54.3396,54.721,54.0561,54.1245,362062.0
2024-11-19 09:40:00,55.36,55.69,55.3,55.51,213323.0,54.1343,54.457,54.0756,54.281,213323.0
2024-11-19 09:50:00,55.51,55.64,55.4,55.64,143746.0,54.281,54.4081,54.1734,54.4081,143746.0
2024-11-19 10:00:00,55.65,55.75,55.56,55.7,240055.0,54.4179,54.5157,54.3299,54.4668,240055.0
2024-11-19 10:10:00,55.71,55.97,55.69,55.95,181202.0,54.4765,54.7308,54.457,54.7112,181202.0
2024-11-19 10:20:00,55.93,55.99,55.73,55.94,130761.0,54.6917,54.7503,54.4961,54.7015,130761.0
2024-11-19 10:30:00,55.95,56.64,55.92,56.49,318339.0,54.7112,55.386,54.6819,55.2393,318339.0
2024-11-19 10:40:00,56.48,56.71,56.39,56.54,282673.0,55.2295,55.4544,55.1415,55.2882,282673.0
2024-11-19 10:50:00,56.54,56.54,56.21,56.28,151036.0,55.2882,55.2882,54.9655,55.0339,151036.0
2024-11-19 11:00:00,56.28,56.43,56.1,56.38,165558.0,55.0339,55.1806,54.8579,55.1317,165558.0
2024-11-19 11:10:00,56.38,56.42,56.09,56.13,105413.0,55.1317,55.1708,54.8481,54.8872,105413.0
2024-11-19 11:20:00,56.13,56.13,55.87,56.0,157241.0,54.8872,54.8872,54.633,54.7601,157241.0
2024-11-19 11:30:00,56.0,56.18,55.92,56.07,141359.0,54.7601,54.9361,54.6819,54.8286,141359.0
2024-11-19 11:40:00,56.07,56.18,56.07,56.13,73150.0,54.8286,54.9361,54.8286,54.8872,73150.0
2024-11-19 11:50:00,56.12,56.15,56.05,56.07,73813.0,54.8775,54.9068,54.809,54.8286,73813.0
2024-11-19 12:00:00,56.07,56.12,56.01,56.08,94752.0,54.8286,54.8775,54.7699,54.8384,94752.0
2024-11-19 12:10:00,56.08,56.1,55.97,56.03,92284.0,54.8384,54.8579,54.7308,54.7895,92284.0
2024-11-19 12:20:00,56.04,56.12,56.02,56.05,91245.0,54.7992,54.8775,54.7797,54.809,91245.0
2024-11-19 12:30:00,56.05,56.09,55.99,56.03,91645.0,54.809,54.8481,54.7503,54.7895,91645.0
2024-11-19 12:40:00,56.03,56.04,55.97,56.03,103824.0,54.7895,54.7992,54.7308,54.7895,103824.0
2024-11-19 12:50:00,56.04,56.05,55.96,56.0,86760.0,54.7992,54.809,54.721,54.7601,86760.0
2024-11-19 13:00:00,56.0,56.01,55.97,55.98,86403.0,54.7601,54.7699,54.7308,54.7406,86403.0
2024-11-19 13:10:00,55.98,56.04,55.95,55.96,82009.0,54.7406,54.7992,54.7112,54.721,82009.0
2024-11-19 13:20:00,55.95,55.95,55.8,55.82,110151.0,54.7112,54.7112,54.5646,54.5841,110151.0
2024-11-19 13:30:00,55.82,55.91,55.81,55.9,117942.0,54.5841,54.6721,54.5743,54.6623,117942.0
2024-11-19 13:40:00,55.9,55.98,55.88,55.98,106935.0,54.6623,54.7406,54.6428,54.7406,106935.0
2024-11-19 13:50:00,55.98,56.0,55.87,55.88,121501.0,54.7406,54.7601,54.633,54.6428,121501.0
2024-11-19 14:00:00,55.88,55.91,55.75,55.87,170764.0,54.6428,54.6721,54.5157,54.633,170764.0
2024-11-19 14:10:00,55.86,55.91,55.82,55.87,107417.0,54.6232,54.6721,54.5841,54.633,107417.0
2024-11-19 14:20:00,55.87,55.89,55.82,55.82,142231.0,54.633,54.6526,54.5841,54.5841,142231.0
2024-11-19 14:30:00,55.83,55.84,55.68,55.77,198975.0,54.5939,54.6037,54.4472,54.5352,198975.0
2024-11-19 14:40:00,55.77,55.8,55.71,55.73,187251.0,54.5352,54.5646,54.4765,54.4961,187251.0
2024-11-19 14:50:00,55.73,55.82,55.67,55.71,180369.0,54.4961,54.5841,54.4374,54.4765,180369.0
2024-11-19 15:00:00,55.7,55.74,55.69,55.7,147071.0,54.4668,54.5059,54.457,54.4668,147071.0
2024-11-19 15:10:00,55.7,55.72,55.6,55.7,180809.0,54.4668,54.4863,54.369,54.4668,180809.0
2024-11-19 15:20:00,55.7,55.76,55.67,55.76,152955.0,54.4668,54.5254,54.4374,54.5254,152955.0
2024-11-19 15:30:00,55.75,55.76,55.66,55.71,221410.0,54.5157,54.5254,54.4277,54.4765,221410.0
2024-11-19 15:40:00,55.71,55.81,55.69,55.77,323398.0,54.4765,54.5743,54.457,54.5352,323398.0
2024-11-19 15:50:00,55.77,55.91,55.66,55.81,983815.0,54.5352,54.6721,54.4277,54.5743,983815.0
2024-11-20 09:30:00,56.25,57.07,56.0,56.44,581813.0,55.0046,55.8064,54.7601,55.1904,581813.0
2024-11-20 09:40:00,56.42,57.3,56.34,57.3,293367.0,55.1708,56.0313,55.0926,56.0313,293367.0
2024-11-20 09:50:00,57.29,57.6,57.21,57.52,323761.0,56.0216,56.3247,55.9433,56.2465,323761.0
2024-11-20 10:00:00,57.52,57.67,57.0,57.04,426294.0,56.2465,56.3931,55.738,55.7771,426294.0
2024-11-20 10:10:00,57.04,57.1,56.63,56.74,250104.0,55.7771,55.8358,55.3762,55.4837,250104.0
2024-11-20 10:20:00,56.73,57.05,56.57,56.93,331337.0,55.474,55.7869,55.3175,55.6695,331337.0
2024-11-20 10:30:00,56.91,57.14,56.91,56.98,202339.0,55.65,55.8749,55.65,55.7184,202339.0
2024-11-20 10:40:00,57.0,57.04,56.88,56.93,208096.0,55.738,55.7771,55.6206,55.6695,208096.0
2024-11-20 10:50:00,56.93,57.05,56.78,56.93,193286.0,55.6695,55.7869,55.5229,55.6695,193286.0
2024-11-20 11:00:00,56.93,56.98,56.89,56.92,98369.0,55.6695,55.7184,55.6304,55.6598,98369.0
2024-11-20 11:10:00,56.9,56.93,56.64,56.75,158015.0,55.6402,55.6695,55.386,55.4935,158015.0
2024-11-20 11:20:00,56.73,56.85,56.72,56.84,103114.0,55.474,55.5913,55.4642,55.5815,103114.0
2024-11-20 11:30:00,56.83,56.91,56.81,56.88,98660.0,55.5717,55.65,55.5522,55.6206,98660.0
2024-11-20 11:40:00,56.87,56.95,56.87,56.9,88271.0,55.6109,55.6891,55.6109,55.6402,88271.0
2024-11-20 11:50:00,56.9,56.94,56.8,56.8,97082.0,55.6402,55.6793,55.5424,55.5424,97082.0
2024-11-20 12:00:00,56.8,56.82,56.64,56.64,128885.0,55.5424,55.562,55.386,55.386,128885.0
2024-11-20 12:10:00,56.64,56.64,56.48,56.62,95708.0,55.386,55.386,55.2295,55.3664,95708.0
2024-11-20 12:20:00,56.61,56.64,56.57,56.61,98030.0,55.3566,55.386,55.3175,55.3566,98030.0
2024-11-20 12:30:00,56.61,56.67,56.58,56.62,77158.0,55.3566,55.4153,55.3273,55.3664,77158.0
2024-11-20 12:40:00,56.63,56.73,56.58,56.73,91225.0,55.3762,55.474,55.3273,55.474,91225.0
2024-11-20 12:50:00,56.73,56.74,56.65,56.68,83495.0,55.474,55.4837,55.3957,55.4251,83495.0
2024-11-20 13:00:00,56.68,56.7,56.62,56.63,89109.0,55.4251,55.4446,55.3664,55.3762,89109.0
2024-11-20 13:10:00,56.64,56.82,56.61,56.76,233560.0,55.386,55.562,55.3566,55.5033,233560.0
2024-11-20 13:20:00,56.76,56.94,56.75,56.9,109166.0,55.5033,55.6793,55.4935,55.6402,109166.0
2024-11-20 13:30:00,56.9,56.95,56.79,56.8,82479.0,55.6402,55.6891,55.5326,55.5424,82479.0
2024-11-20 13:40:00,56.79,56.84,56.66,56.81,94513.0,55.5326,55.5815,55.4055,55.5522,94513.0
2024-11-20 13:50:00,56.82,56.87,56.78,56.81,108927.0,55.562,55.6109,55.5229,55.5522,108927.0
2024-11-20 14:00:00,56.8,56.82,56.75,56.8,107375.0,55.5424,55.562,55.4935,55.5424,107375.0
2024-11-20 14:10:00,56.8,56.84,56.76,56.8,104288.0,55.5424,55.5815,55.5033,55.5424,104288.0
2024-11-20 14:20:00,56.8,56.92,56.8,56.89,124315.0,55.5424,55.6598,55.5424,55.6304,124315.0
2024-11-20 14:30:00,56.88,56.89,56.72,56.85,198707.0,55.6206,55.6304,55.4642,55.5913,198707.0
2024-11-20 14:40:00,56.86,56.93,56.84,56.88,133966.0,55.6011,55.6695,55.5815,55.6206,133966.0
2024-11-20 14:50:00,56.88,56.91,56.84,56.86,106741.0,55.6206,55.65,55.5815,55.6011,106741.0
2024-11-20 15:00:00,56.86,56.9,56.74,56.77,174727.0,55.6011,55.6402,55.4837,55.5131,174727.0
2024-11-20 15:10:00,56.77,56.9,56.76,56.83,116400.0,55.5131,55.6402,55.5033,55.5717,116400.0
2024-11-20 15:20:00,56.83,56.9,56.76,56.82,206772.0,55.5717,55.6402,55.5033,55.562,206772.0
2024-11-20 15:30:00,56.82,56.89,56.79,56.82,169913.0,55.562,55.6304,55.5326,55.562,169913.0
2024-11-20 15:40:00,56.82,56.89,56.73,56.89,233303.0,55.562,55.6304,55.474,55.6304,233303.0
2024-11-20 15:50:00,56.88,56.91,56.72,56.83,975073.0,55.6206,55.65,55.4642,55.5717,975073.0
2024-11-21 09:30:00,56.8,56.93,56.41,56.58,283080.0,55.5424,55.6695,55.161,55.3273,283080.0
2024-11-21 09:40:00,56.6,56.62,56.42,56.48,134504.0,55.3468,55.3664,55.1708,55.2295,134504.0
2024-11-21 09:50:00,56.48,56.68,56.43,56.58,115131.0,55.2295,55.4251,55.1806,55.3273,115131.0
2024-11-21 10:00:00,56.58,56.77,56.51,56.64,123069.0,55.3273,55.5131,55.2588,55.386,123069.0
2024-11-21 10:10:00,56.63,56.83,56.63,56.83,105791.0,55.3762,55.5717,55.3762,55.5717,105791.0
2024-11-21 10:20:00,56.82,56.82,56.55,56.57,74428.0,55.562,55.562,55.2979,55.3175,74428.0
2024-11-21 10:30:00,56.57,56.65,56.51,56.55,132086.0,55.3175,55.3957,55.2588,55.2979,132086.0
2024-11-21 10:40:00,56.55,56.59,56.4,56.55,121625.0,55.2979,55.3371,55.1513,55.2979,121625.0
2024-11-21 10:50:00,56.55,56.7,56.5,56.6,139700.0,55.2979,55.4446,55.2491,55.3468,139700.0
2024-11-21 11:00:00,56.6,56.71,56.54,56.65,84425.0,55.3468,55.4544,55.2882,55.3957,84425.0
2024-11-21 11:10:00,56.65,56.99,56.64,56.93,111302.0,55.3957,55.7282,55.386,55.6695,111302.0
2024-11-21 11:20:00,56.94,57.0,56.88,56.9,90607.0,55.6793,55.738,55.6206,55.6402,90607.0
2024-11-21 11:30:00,56.9,57.01,56.8,56.94,87884.0,55.6402,55.7478,55.5424,55.6793,87884.0
2024-11-21 11:40:00,56.93,57.0,56.85,56.86,98482.0,55.6695,55.738,55.5913,55.6011,98482.0
2024-11-21 11:50:00,56.87,56.9,56.77,56.78,104718.0,55.6109,55.6402,55.5131,55.5229,104718.0
2024-11-21 12:00:00,56.77,56.92,56.75,56.87,101507.0,55.5131,55.6598,55.4935,55.6109,101507.0
2024-11-21 12:10:00,56.87,56.9,56.82,56.85,62255.0,55.6109,55.6402,55.562,55.5913,62255.0
2024-11-21 12:20:00,56.85,56.97,56.83,56.95,129651.0,55.5913,55.7086,55.5717,55.6891,129651.0
2024-11-21 12:30:00,56.96,56.98,56.86,56.95,118671.0,55.6989,55.7184,55.6011,55.6891,118671.0
2024-11-21 12:40:00,56.95,57.04,56.89,56.94,105880.0,55.6891,55.7771,55.6304,55.6793,105880.0
2024-11-21 12:50:00,56.95,57.01,56.91,56.92,65969.0,55.6891,55.7478,55.65,55.6598,65969.0
2024-11-21 13:00:00,56.92,56.98,56.88,56.92,61425.0,55.6598,55.7184,55.6206,55.6598,61425.0
2024-11-21 13:10:00,56.92,56.97,56.87,56.89,73703.0,55.6598,55.7086,55.6109,55.6304,73703.0
2024-11-21 13:20:00,56.88,56.95,56.86,56.89,71412.0,55.6206,55.6891,55.6011,55.6304,71412.0
2024-11-21 13:30:00,56.89,56.92,56.8,56.8,67593.0,55.6304,55.6598,55.5424,55.5424,67593.0
2024-11-21 13:40:00,56.8,56.84,56.76,56.79,72385.0,55.5424,55.5815,55.5033,55.5326,72385.0
2024-11-21 13:50:00,56.79,56.83,56.74,56.8,84256.0,55.5326,55.5717,55.4837,55.5424,84256.0
2024-11-21 14:00:00,56.81,56.87,56.69,56.69,95619.0,55.5522,55.6109,55.4348,55.4348,95619.0
2024-11-21 14:10:00,56.69,56.71,56.64,56.68,137859.0,55.4348,55.4544,55.386,55.4251,137859.0
2024-11-21 14:20:00,56.67,56.76,56.66,56.7,135715.0,55.4153,55.5033,55.4055,55.4446,135715.0
2024-11-21 14:30:00,56.71,56.71,56.61,56.69,104963.0,55.4544,55.4544,55.3566,55.4348,104963.0
2024-11-21 14:40:00,56.69,56.73,56.63,56.71,69279.0,55.4348,55.474,55.3762,55.4544,69279.0
2024-11-21 14:50:00,56.71,56.74,56.68,56.72,73840.0,55.4544,55.4837,55.4251,55.4642,73840.0
2024-11-21 15:00:00,56.71,56.86,56.69,56.86,84640.0,55.4544,55.6011,55.4348,55.6011,84640.0
2024-11-21 15:10:00,56.86,56.86,56.74,56.79,106506.0,55.6011,55.6011,55.4837,55.5326,106506.0
2024-11-21 15:20:00,56.79,56.85,56.76,56.85,147493.0,55.5326,55.5913,55.5033,55.5913,147493.0
2024-11-21 15:30:00,56.85,56.87,56.74,56.83,124897.0,55.5913,55.6109,55.4837,55.5717,124897.0
2024-11-21 15:40:00,56.83,56.98,56.82,56.98,143526.0,55.5717,55.7184,55.562,55.7184,143526.0
2024-11-21 15:50:00,56.98,57.15,56.96,57.1,551144.0,55.7184,55.8847,55.6989,55.8358,551144.0
2024-11-22 09:30:00,57.2,57.22,56.62,56.97,254155.0,55.9336,55.9531,55.3664,55.7086,254155.0
2024-11-22 09:40:00,56.98,57.23,56.97,57.21,175903.0,55.7184,55.9629,55.7086,55.9433,175903.0
2024-11-22 09:50:00,57.21,57.41,57.17,57.33,111288.0,55.9433,56.1389,55.9042,56.0607,111288.0
2024-11-22 10:00:00,57.34,57.34,57.08,57.09,78042.0,56.0705,56.0705,55.8162,55.826,78042.0
2024-11-22 10:10:00,57.09,57.22,57.03,57.16,110668.0,55.826,55.9531,55.7673,55.8944,110668.0
2024-11-22 10:20:00,57.16,57.28,57.11,57.24,92367.0,55.8944,56.0118,55.8455,55.9727,92367.0
2024-11-22 10:30:00,57.22,57.55,57.22,57.48,136845.0,55.9531,56.2758,55.9531,56.2074,136845.0
2024-11-22 10:40:00,57.49,57.53,57.34,57.37,172206.0,56.2171,56.2562,56.0705,56.0998,172206.0
2024-11-22 10:50:00,57.37,57.59,57.34,57.56,75158.0,56.0998,56.3149,56.0705,56.2856,75158.0
2024-11-22 11:00:00,57.55,57.61,57.5,57.59,63911.0,56.2758,56.3345,56.2269,56.3149,63911.0
2024-11-22 11:10:00,57.6,57.62,57.5,57.52,81638.0,56.3247,56.3443,56.2269,56.2465,81638.0
2024-11-22 11:20:00,57.53,57.6,57.48,57.54,84015.0,56.2562,56.3247,56.2074,56.266,84015.0
2024-11-22 11:30:00,57.54,57.54,57.45,57.47,76542.0,56.266,56.266,56.178,56.1976,76542.0
2024-11-22 11:40:00,57.47,57.48,57.34,57.44,109245.0,56.1976,56.2074,56.0705,56.1682,109245.0
2024-11-22 11:50:00,57.44,57.47,57.38,57.46,69936.0,56.1682,56.1976,56.1096,56.1878,69936.0
2024-11-22 12:00:00,57.45,57.53,57.41,57.5,54483.0,56.178,56.2562,56.1389,56.2269,54483.0
2024-11-22 12:10:00,57.49,57.52,57.46,57.47,49174.0,56.2171,56.2465,56.1878,56.1976,49174.0
2024-11-22 12:20:00,57.46,57.46,57.32,57.33,53060.0,56.1878,56.1878,56.0509,56.0607,53060.0
2024-11-22 12:30:00,57.33,57.33,57.25,57.25,52504.0,56.0607,56.0607,55.9824,55.9824,52504.0
2024-11-22 12:40:00,57.26,57.38,57.25,57.38,80888.0,55.9922,56.1096,55.9824,56.1096,80888.0
2024-11-22 12:50:00,57.37,57.37,57.28,57.32,57769.0,56.0998,56.0998,56.0118,56.0509,57769.0
2024-11-22 13:00:00,57.32,57.37,57.29,57.3,47390.0,56.0509,56.0998,56.0216,56.0313,47390.0
2024-11-22 13:10:00,57.3,57.36,57.26,57.27,60728.0,56.0313,56.09,55.9922,56.002,60728.0
2024-11-22 13:20:00,57.27,57.32,57.24,57.28,54069.0,56.002,56.0509,55.9727,56.0118,54069.0
2024-11-22 13:30:00,57.29,57.37,57.28,57.33,65506.0,56.0216,56.0998,56.0118,56.0607,65506.0
2024-11-22 13:40:00,57.33,57.36,57.31,57.34,53450.0,56.0607,56.09,56.0411,56.0705,53450.0
2024-11-22 13:50:00,57.34,57.34,57.26,57.32,65630.0,56.0705,56.0705,55.9922,56.0509,65630.0
2024-11-22 14:00:00,57.31,57.32,57.26,57.31,39884.0,56.0411,56.0509,55.9922,56.0411,39884.0
2024-11-22 14:10:00,57.31,57.45,57.3,57.39,73920.0,56.0411,56.178,56.0313,56.1193,73920.0
2024-11-22 14:20:00,57.39,57.46,57.35,57.46,46492.0,56.1193,56.1878,56.0802,56.1878,46492.0
2024-11-22 14:30:00,57.46,57.56,57.45,57.52,90414.0,56.1878,56.2856,56.178,56.2465,90414.0
2024-11-22 14:40:00,57.52,57.53,57.4,57.5,66484.0,56.2465,56.2562,56.1291,56.2269,66484.0
2024-11-22 14:50:00,57.49,57.71,57.49,57.71,138270.0,56.2171,56.4323,56.2171,56.4323,138270.0
2024-11-22 15:00:00,57.71,57.71,57.51,57.58,174072.0,56.4323,56.4323,56.2367,56.3051,174072.0
2024-11-22 15:10:00,57.58,57.68,57.57,57.66,162445.0,56.3051,56.4029,56.2954,56.3834,162445.0
2024-11-22 15:20:00,57.67,57.85,57.66,57.79,278167.0,56.3931,56.5692,56.3834,56.5105,278167.0
2024-11-22 15:30:00,57.8,57.84,57.7,57.76,225194.0,56.5203,56.5594,56.4225,56.4812,225194.0
2024-11-22 15:40:00,57.77,57.84,57.75,57.8,195698.0,56.4909,56.5594,56.4714,56.5203,195698.0
2024-11-22 15:50:00,57.8,58.04,57.76,57.99,838293.0,56.5203,56.755,56.4812,56.7061,838293.0
2024-11-25 09:30:00,59.0,60.04,58.89,59.95,1213042.0,57.6937,58.7107,57.5861,58.6227,1213042.0
2024-11-25 09:40:00,59.95,60.08,59.78,59.95,447583.0,58.6227,58.7498,58.4564,58.6227,447583.0
2024-11-25 09:50:00,59.95,60.29,59.79,60.01,401826.0,58.6227,58.9551,58.4662,58.6813,401826.0
2024-11-25 10:00:00,60.01,60.11,59.79,60.07,270193.0,58.6813,58.7791,58.4662,58.74,270193.0
2024-11-25 10:10:00,60.08,60.09,59.77,59.98,275093.0,58.7498,58.7596,58.4467,58.652,275093.0
2024-11-25 10:20:00,59.99,60.0,59.82,59.93,151267.0,58.6618,58.6716,58.4955,58.6031,151267.0
2024-11-25 10:30:00,59.93,59.96,59.78,59.86,140189.0,58.6031,58.6324,58.4564,58.5347,140189.0
2024-11-25 10:40:00,59.86,59.88,59.67,59.87,174591.0,58.5347,58.5542,58.3489,58.5444,174591.0
2024-11-25 10:50:00,59.85,60.02,59.81,60.0,146617.0,58.5249,58.6911,58.4858,58.6716,146617.0
2024-11-25 11:00:00,59.99,60.14,59.98,60.08,110130.0,58.6618,58.8085,58.652,58.7498,110130.0
2024-11-25 11:10:00,60.07,60.07,59.85,60.05,278250.0,58.74,58.74,58.5249,58.7205,278250.0
2024-11-25 11:20:00,60.04,60.07,59.9,59.94,221864.0,58.7107,58.74,58.5738,58.6129,221864.0
2024-11-25 11:30:00,59.94,59.94,59.75,59.83,144848.0,58.6129,58.6129,58.4271,58.5053,144848.0
2024-11-25 11:40:00,59.82,59.84,59.58,59.65,78137.0,58.4955,58.5151,58.2609,58.3293,78137.0
2024-11-25 11:50:00,59.66,59.76,59.64,59.66,82420.0,58.3391,58.4369,58.3195,58.3391,82420.0
2024-11-25 12:00:00,59.66,59.94,59.65,59.91,132538.0,58.3391,58.6129,58.3293,58.5836,132538.0
2024-11-25 12:10:00,59.9,59.94,59.77,59.89,95382.0,58.5738,58.6129,58.4467,58.564,95382.0
2024-11-25 12:20:00,59.88,59.94,59.76,59.82,72099.0,58.5542,58.6129,58.4369,58.4955,72099.0
2024-11-25 12:30:00,59.81,59.99,59.81,59.98,114382.0,58.4858,58.6618,58.4858,58.652,114382.0
2024-11-25 12:40:00,59.98,60.01,59.82,59.95,168570.0,58.652,58.6813,58.4955,58.6227,168570.0
2024-11-25 12:50:00,59.94,59.97,59.88,59.92,102819.0,58.6129,58.6422,58.5542,58.5933,102819.0
2024-11-25 13:00:00,59.92,60.0,59.9,60.0,70867.0,58.5933,58.6716,58.5738,58.6716,70867.0
2024-11-25 13:10:00,60.0,60.04,59.83,59.88,190208.0,58.6716,58.7107,58.5053,58.5542,190208.0
2024-11-25 13:20:00,59.89,59.94,59.86,59.9,68873.0,58.564,58.6129,58.5347,58.5738,68873.0
2024-11-25 13:30:00,59.9,60.06,59.89,59.98,173691.0,58.5738,58.7302,58.564,58.652,173691.0
2024-11-25 13:40:00,59.98,60.04,59.93,59.98,141724.0,58.652,58.7107,58.6031,58.652,141724.0
2024-11-25 13:50:00,59.98,60.07,59.97,59.98,86806.0,58.652,58.74,58.6422,58.652,86806.0
2024-11-25 14:00:00,59.98,60.04,59.95,60.03,92033.0,58.652,58.7107,58.6227,58.7009,92033.0
2024-11-25 14:10:00,60.04,60.13,60.02,60.09,81169.0,58.7107,58.7987,58.6911,58.7596,81169.0
2024-11-25 14:20:00,60.09,60.11,60.01,60.07,78496.0,58.7596,58.7791,58.6813,58.74,78496.0
2024-11-25 14:30:00,60.07,60.1,60.02,60.09,80206.0,58.74,58.7693,58.6911,58.7596,80206.0
2024-11-25 14:40:00,60.09,60.12,60.05,60.12,75346.0,58.7596,58.7889,58.7205,58.7889,75346.0
2024-11-25 14:50:00,60.12,60.19,60.08,60.14,107280.0,58.7889,58.8574,58.7498,58.8085,107280.0
2024-11-25 15:00:00,60.13,60.17,60.02,60.04,122902.0,58.7987,58.8378,58.6911,58.7107,122902.0
2024-11-25 15:10:00,60.04,60.14,60.03,60.09,149598.0,58.7107,58.8085,58.7009,58.7596,149598.0
2024-11-25 15:20:00,60.09,60.13,60.07,60.07,139625.0,58.7596,58.7987,58.74,58.74,139625.0
2024-11-25 15:30:00,60.07,60.17,59.97,60.16,221702.0,58.74,58.8378,58.6422,58.828,221702.0
2024-11-25 15:40:00,60.16,60.18,60.12,60.17,219900.0,58.828,58.8476,58.7889,58.8378,219900.0
2024-11-25 15:50:00,60.17,60.17,60.0,60.11,1134802.0,58.8378,58.8378,58.6716,58.7791,1134802.0
2024-11-26 09:30:00,59.62,59.84,58.73,58.88,268590.0,58.3,58.5151,57.4297,57.5764,268590.0
2024-11-26 09:40:00,58.9,59.0,58.75,58.85,243548.0,57.5959,57.6937,57.4492,57.547,243548.0
2024-11-26 09:50:00,58.87,58.99,58.75,58.98,184777.0,57.5666,57.6839,57.4492,57.6741,184777.0
2024-11-26 10:00:00,58.97,59.13,58.74,58.78,214298.0,57.6644,57.8208,57.4395,57.4786,214298.0
2024-11-26 10:10:00,58.77,58.91,58.74,58.86,109886.0,57.4688,57.6057,57.4395,57.5568,109886.0
2024-11-26 10:20:00,58.87,58.88,58.4,58.51,268632.0,57.5666,57.5764,57.107,57.2145,268632.0
2024-11-26 10:30:00,58.51,58.53,58.31,58.34,180358.0,57.2145,57.2341,57.019,57.0483,180358.0
2024-11-26 10:40:00,58.35,58.48,58.35,58.41,195554.0,57.0581,57.1852,57.0581,57.1168,195554.0
2024-11-26 10:50:00,58.41,58.75,58.36,58.74,193811.0,57.1168,57.4492,57.0679,57.4395,193811.0
2024-11-26 11:00:00,58.73,58.8,58.61,58.64,81452.0,57.4297,57.4981,57.3123,57.3417,81452.0
2024-11-26 11:10:00,58.63,58.7,58.52,58.69,93636.0,57.3319,57.4003,57.2243,57.3906,93636.0
2024-11-26 11:20:00,58.7,58.81,58.67,58.77,122696.0,57.4003,57.5079,57.371,57.4688,122696.0
2024-11-26 11:30:00,58.77,58.93,58.7,58.92,104770.0,57.4688,57.6253,57.4003,57.6155,104770.0
2024-11-26 11:40:00,58.92,58.95,58.82,58.95,119210.0,57.6155,57.6448,57.5177,57.6448,119210.0
2024-11-26 11:50:00,58.94,59.03,58.87,58.87,125279.0,57.635,57.723,57.5666,57.5666,125279.0
2024-11-26 12:00:00,58.87,58.94,58.76,58.8,92985.0,57.5666,57.635,57.459,57.4981,92985.0
2024-11-26 12:10:00,58.8,58.93,58.8,58.88,63155.0,57.4981,57.6253,57.4981,57.5764,63155.0
2024-11-26 12:20:00,58.88,59.0,58.84,59.0,69129.0,57.5764,57.6937,57.5372,57.6937,69129.0
2024-11-26 12:30:00,59.0,59.14,58.97,59.1,73111.0,57.6937,57.8306,57.6644,57.7915,73111.0
2024-11-26 12:40:00,59.09,59.11,58.94,58.98,62522.0,57.7817,57.8013,57.635,57.6741,62522.0
2024-11-26 12:50:00,58.98,59.04,58.92,59.0,65555.0,57.6741,57.7328,57.6155,57.6937,65555.0
2024-11-26 13:00:00,59.01,59.08,59.0,59.08,61817.0,57.7035,57.7719,57.6937,57.7719,61817.0
2024-11-26 13:10:00,59.08,59.13,59.01,59.04,53015.0,57.7719,57.8208,57.7035,57.7328,53015.0
2024-11-26 13:20:00,59.03,59.05,58.93,58.98,79596.0,57.723,57.7426,57.6253,57.6741,79596.0
2024-11-26 13:30:00,58.97,59.05,58.93,59.01,62492.0,57.6644,57.7426,57.6253,57.7035,62492.0
2024-11-26 13:40:00,59.01,59.06,59.0,59.02,57880.0,57.7035,57.7524,57.6937,57.7133,57880.0
2024-11-26 13:50:00,59.02,59.04,58.96,58.99,67062.0,57.7133,57.7328,57.6546,57.6839,67062.0
2024-11-26 14:00:00,58.99,59.0,58.91,58.98,173818.0,57.6839,57.6937,57.6057,57.6741,173818.0
2024-11-26 14:10:00,58.98,59.1,58.96,59.08,176555.0,57.6741,57.7915,57.6546,57.7719,176555.0
2024-11-26 14:20:00,59.07,59.08,58.96,59.03,111179.0,57.7622,57.7719,57.6546,57.723,111179.0
2024-11-26 14:30:00,59.04,59.08,58.97,59.05,109664.0,57.7328,57.7719,57.6644,57.7426,109664.0
2024-11-26 14:40:00,59.05,59.08,58.98,59.01,154824.0,57.7426,57.7719,57.6741,57.7035,154824.0
2024-11-26 14:50:00,59.01,59.08,58.99,59.07,88826.0,57.7035,57.7719,57.6839,57.7622,88826.0
2024-11-26 15:00:00,59.07,59.14,59.07,59.14,97805.0,57.7622,57.8306,57.7622,57.8306,97805.0
2024-11-26 15:10:00,59.14,59.26,59.12,59.26,88820.0,57.8306,57.9479,57.811,57.9479,88820.0
2024-11-26 15:20:00,59.25,59.31,59.2,59.25,142807.0,57.9382,57.9968,57.8893,57.9382,142807.0
2024-11-26 15:30:00,59.24,59.25,59.06,59.11,168761.0,57.9284,57.9382,57.7524,57.8013,168761.0
2024-11-26 15:40:00,59.11,59.2,59.06,59.17,176670.0,57.8013,57.8893,57.7524,57.8599,176670.0
2024-11-26 15:50:00,59.18,59.2,58.98,59.02,454790.0,57.8697,57.8893,57.6741,57.7133,454790.0
2024-11-27 09:30:00,58.98,59.92,58.89,59.71,481718.0,57.6741,58.5933,57.5861,58.388,481718.0
2024-11-27 09:40:00,59.71,59.94,59.51,59.6,202967.0,58.388,58.6129,58.1924,58.2804,202967.0
2024-11-27 09:50:00,59.62,59.73,59.36,59.43,195655.0,58.3,58.4075,58.0457,58.1142,195655.0
2024-11-27 10:00:00,59.39,59.41,59.1,59.18,152545.0,58.0751,58.0946,57.7915,57.8697,152545.0
2024-11-27 10:10:00,59.19,59.28,59.11,59.18,113407.0,57.8795,57.9675,57.8013,57.8697,113407.0
2024-11-27 10:20:00,59.17,59.44,59.1,59.39,108317.0,57.8599,58.124,57.7915,58.0751,108317.0
2024-11-27 10:30:00,59.38,59.38,59.21,59.23,73153.0,58.0653,58.0653,57.8991,57.9186,73153.0
2024-11-27 10:40:00,59.22,59.47,59.22,59.43,92314.0,57.9088,58.1533,57.9088,58.1142,92314.0
2024-11-27 10:50:00,59.43,59.69,59.41,59.68,87838.0,58.1142,58.3684,58.0946,58.3586,87838.0
2024-11-27 11:00:00,59.68,59.88,59.67,59.83,165161.0,58.3586,58.5542,58.3489,58.5053,165161.0
2024-11-27 11:10:00,59.82,59.92,59.45,59.92,178693.0,58.4955,58.5933,58.1337,58.5933,178693.0
2024-11-27 11:20:00,59.91,59.98,59.87,59.88,79789.0,58.5836,58.652,58.5444,58.5542,79789.0
2024-11-27 11:30:00,59.89,59.97,59.81,59.89,115276.0,58.564,58.6422,58.4858,58.564,115276.0
2024-11-27 11:40:00,59.89,59.99,59.86,59.96,64180.0,58.564,58.6618,58.5347,58.6324,64180.0
2024-11-27 11:50:00,59.96,60.1,59.96,59.98,153755.0,58.6324,58.7693,58.6324,58.652,153755.0
2024-11-27 12:00:00,59.99,60.08,59.96,60.07,87308.0,58.6618,58.7498,58.6324,58.74,87308.0
2024-11-27 12:10:00,60.07,60.09,59.99,60.05,172237.0,58.74,58.7596,58.6618,58.7205,172237.0
2024-11-27 12:20:00,60.04,60.06,59.97,60.02,78906.0,58.7107,58.7302,58.6422,58.6911,78906.0
2024-11-27 12:30:00,60.02,60.12,59.93,60.11,114941.0,58.6911,58.7889,58.6031,58.7791,114941.0
2024-11-27 12:40:00,60.11,60.14,59.93,59.93,151929.0,58.7791,58.8085,58.6031,58.6031,151929.0
2024-11-27 12:50:00,59.92,59.98,59.84,59.94,110508.0,58.5933,58.652,58.5151,58.6129,110508.0
2024-11-27 13:00:00,59.94,60.03,59.9,60.03,82967.0,58.6129,58.7009,58.5738,58.7009,82967.0
2024-11-27 13:10:00,60.02,60.04,59.86,59.94,67777.0,58.6911,58.7107,58.5347,58.6129,67777.0
2024-11-27 13:20:00,59.94,59.96,59.9,59.92,91476.0,58.6129,58.6324,58.5738,58.5933,91476.0
2024-11-27 13:30:00,59.92,60.05,59.92,60.03,125136.0,58.5933,58.7205,58.5933,58.7009,125136.0
2024-11-27 13:40:00,60.03,60.07,60.01,60.02,45939.0,58.7009,58.74,58.6813,58.6911,45939.0
2024-11-27 13:50:00,60.03,60.08,59.99,59.99,62296.0,58.7009,58.7498,58.6618,58.6618,62296.0
2024-11-27 14:00:00,59.99,60.04,59.93,59.95,65540.0,58.6618,58.7107,58.6031,58.6227,65540.0
2024-11-27 14:10:00,59.94,59.96,59.85,59.87,85245.0,58.6129,58.6324,58.5249,58.5444,85245.0
2024-11-27 14:20:00,59.86,59.88,59.74,59.87,79031.0,58.5347,58.5542,58.4173,58.5444,79031.0
2024-11-27 14:30:00,59.86,59.92,59.77,59.91,85837.0,58.5347,58.5933,58.4467,58.5836,85837.0
2024-11-27 14:40:00,59.91,59.94,59.81,59.84,100451.0,58.5836,58.6129,58.4858,58.5151,100451.0
2024-11-27 14:50:00,59.82,59.83,59.73,59.75,106509.0,58.4955,58.5053,58.4075,58.4271,106509.0
2024-11-27 15:00:00,59.75,59.75,59.61,59.66,127474.0,58.4271,58.4271,58.2902,58.3391,127474.0
2024-11-27 15:10:00,59.66,59.72,59.56,59.72,103460.0,58.3391,58.3978,58.2413,58.3978,103460.0
2024-11-27 15:20:00,59.73,59.76,59.69,59.74,82125.0,58.4075,58.4369,58.3684,58.4173,82125.0
2024-11-27 15:30:00,59.73,59.78,59.71,59.75,134960.0,58.4075,58.4564,58.388,58.4271,134960.0
2024-11-27 15:40:00,59.75,59.88,59.7,59.88,237289.0,58.4271,58.5542,58.3782,58.5542,237289.0
2024-11-27 15:50:00,59.88,60.01,59.84,59.95,570311.0,58.5542,58.6813,58.5151,58.6227,570311.0
2024-11-29 09:30:00,59.76,60.47,59.76,59.95,261336.0,58.4369,59.1312,58.4369,58.6227,261336.0
2024-11-29 09:40:00,59.97,60.02,59.64,59.85,92857.0,58.6422,58.6911,58.3195,58.5249,92857.0
2024-11-29 09:50:00,59.87,59.92,59.68,59.77,97023.0,58.5444,58.5933,58.3586,58.4467,97023.0
2024-11-29 10:00:00,59.79,59.8,59.62,59.74,139956.0,58.4662,58.476,58.3,58.4173,139956.0
2024-11-29 10:10:00,59.73,59.85,59.61,59.66,89830.0,58.4075,58.5249,58.2902,58.3391,89830.0
2024-11-29 10:20:00,59.66,59.87,59.64,59.8,86814.0,58.3391,58.5444,58.3195,58.476,86814.0
2024-11-29 10:30:00,59.8,59.88,59.74,59.84,95999.0,58.476,58.5542,58.4173,58.5151,95999.0
2024-11-29 10:40:00,59.85,59.92,59.82,59.92,70080.0,58.5249,58.5933,58.4955,58.5933,70080.0
2024-11-29 10:50:00,59.92,59.99,59.81,59.98,89850.0,58.5933,58.6618,58.4858,58.652,89850.0
2024-11-29 11:00:00,59.98,60.0,59.89,59.98,87853.0,58.652,58.6716,58.564,58.652,87853.0
2024-11-29 11:10:00,59.98,59.99,59.87,59.91,100616.0,58.652,58.6618,58.5444,58.5836,100616.0
2024-11-29 11:20:00,59.91,60.0,59.9,59.9,72895.0,58.5836,58.6716,58.5738,58.5738,72895.0
2024-11-29 11:30:00,59.91,59.94,59.9,59.94,48208.0,58.5836,58.6129,58.5738,58.6129,48208.0
2024-11-29 11:40:00,59.94,60.01,59.9,60.0,78014.0,58.6129,58.6813,58.5738,58.6716,78014.0
2024-11-29 11:50:00,59.99,60.02,59.97,60.0,53132.0,58.6618,58.6911,58.6422,58.6716,53132.0
2024-11-29 12:00:00,60.0,60.09,59.98,60.05,66448.0,58.6716,58.7596,58.652,58.7205,66448.0
2024-11-29 12:10:00,60.05,60.07,59.96,59.97,75524.0,58.7205,58.74,58.6324,58.6422,75524.0
2024-11-29 12:20:00,59.97,60.01,59.93,59.97,59848.0,58.6422,58.6813,58.6031,58.6422,59848.0
2024-11-29 12:30:00,59.97,60.0,59.94,59.98,48348.0,58.6422,58.6716,58.6129,58.652,48348.0
2024-11-29 12:40:00,59.98,60.01,59.93,59.94,93144.0,58.652,58.6813,58.6031,58.6129,93144.0
2024-11-29 12:50:00,59.94,59.94,59.71,59.82,479838.0,58.6129,58.6129,58.388,58.4955,479838.0
2024-12-02 09:30:00,59.7,59.75,59.12,59.23,295841.0,58.3782,58.4271,57.811,57.9186,295841.0
2024-12-02 09:40:00,59.23,59.43,59.13,59.26,123386.0,57.9186,58.1142,57.8208,57.9479,123386.0
2024-12-02 09:50:00,59.26,59.39,59.05,59.24,97717.0,57.9479,58.0751,57.7426,57.9284,97717.0
2024-12-02 10:00:00,59.24,59.32,59.02,59.17,70117.0,57.9284,58.0066,57.7133,57.8599,70117.0
2024-12-02 10:10:00,59.17,59.26,59.06,59.15,155725.0,57.8599,57.9479,57.7524,57.8404,155725.0
2024-12-02 10:20:00,59.15,59.19,59.11,59.14,78678.0,57.8404,57.8795,57.8013,57.8306,78678.0
2024-12-02 10:30:00,59.12,59.24,59.06,59.18,195232.0,57.811,57.9284,57.7524,57.8697,195232.0
2024-12-02 10:40:00,59.17,59.2,58.83,59.0,176484.0,57.8599,57.8893,57.5275,57.6937,176484.0
2024-12-02 10:50:00,59.0,59.06,58.87,58.91,122001.0,57.6937,57.7524,57.5666,57.6057,122001.0
2024-12-02 11:00:00,58.9,58.9,58.76,58.77,89755.0,57.5959,57.5959,57.459,57.4688,89755.0
2024-12-02 11:10:00,58.78,58.92,58.71,58.91,122401.0,57.4786,57.6155,57.4101,57.6057,122401.0
2024-12-02 11:20:00,58.9,59.02,58.86,58.95,102881.0,57.5959,57.7133,57.5568,57.6448,102881.0
2024-12-02 11:30:00,58.94,59.02,58.88,58.92,93991.0,57.635,57.7133,57.5764,57.6155,93991.0
2024-12-02 11:40:00,58.92,59.05,58.86,58.89,99104.0,57.6155,57.7426,57.5568,57.5861,99104.0
2024-12-02 11:50:00,58.89,58.98,58.81,58.82,95180.0,57.5861,57.6741,57.5079,57.5177,95180.0
2024-12-02 12:00:00,58.82,58.82,58.66,58.79,109019.0,57.5177,57.5177,57.3612,57.4884,109019.0
2024-12-02 12:10:00,58.78,58.82,58.71,58.72,77514.0,57.4786,57.5177,57.4101,57.4199,77514.0
2024-12-02 12:20:00,58.72,58.76,58.63,58.64,82343.0,57.4199,57.459,57.3319,57.3417,82343.0
2024-12-02 12:30:00,58.63,58.77,58.6,58.77,118895.0,57.3319,57.4688,57.3026,57.4688,118895.0
2024-12-02 12:40:00,58.76,58.93,58.73,58.91,105098.0,57.459,57.6253,57.4297,57.6057,105098.0
2024-12-02 12:50:00,58.92,59.06,58.91,59.03,70854.0,57.6155,57.7524,57.6057,57.723,70854.0
2024-12-02 13:00:00,59.04,59.08,59.01,59.03,62300.0,57.7328,57.7719,57.7035,57.723,62300.0
2024-12-02 13:10:00,59.03,59.13,59.0,59.12,40475.0,57.723,57.8208,57.6937,57.811,40475.0
2024-12-02 13:20:00,59.11,59.13,58.9,58.91,99709.0,57.8013,57.8208,57.5959,57.6057,99709.0
2024-12-02 13:30:00,58.91,59.12,58.91,59.12,210020.0,57.6057,57.811,57.6057,57.811,210020.0
2024-12-02 13:40:00,59.12,59.14,59.0,59.11,110314.0,57.811,57.8306,57.6937,57.8013,110314.0
2024-12-02 13:50:00,59.11,59.15,59.03,59.04,64955.0,57.8013,57.8404,57.723,57.7328,64955.0
2024-12-02 14:00:00,59.04,59.14,59.01,59.05,105931.0,57.7328,57.8306,57.7035,57.7426,105931.0
2024-12-02 14:10:00,59.05,59.1,59.01,59.08,85920.0,57.7426,57.7915,57.7035,57.7719,85920.0
2024-12-02 14:20:00,59.09,59.12,59.04,59.12,102084.0,57.7817,57.811,57.7328,57.811,102084.0
2024-12-02 14:30:00,59.11,59.17,59.06,59.16,80184.0,57.8013,57.8599,57.7524,57.8502,80184.0
2024-12-02 14:40:00,59.16,59.19,59.14,59.19,96756.0,57.8502,57.8795,57.8306,57.8795,96756.0
2024-12-02 14:50:00,59.19,59.2,59.12,59.13,68722.0,57.8795,57.8893,57.811,57.8208,68722.0
2024-12-02 15:00:00,59.13,59.14,59.01,59.13,168511.0,57.8208,57.8306,57.7035,57.8208,168511.0
2024-12-02 15:10:00,59.13,59.13,59.01,59.13,54110.0,57.8208,57.8208,57.7035,57.8208,54110.0
2024-12-02 15:20:00,59.12,59.19,59.09,59.13,76943.0,57.811,57.8795,57.7817,57.8208,76943.0
2024-12-02 15:30:00,59.12,59.16,58.99,59.03,138144.0,57.811,57.8502,57.6839,57.723,138144.0
2024-12-02 15:40:00,59.02,59.09,58.95,59.07,235365.0,57.7133,57.7817,57.6448,57.7622,235365.0
2024-12-02 15:50:00,59.07,59.15,59.04,59.08,772063.0,57.7622,57.8404,57.7328,57.7719,772063.0
2024-12-03 09:30:00,59.92,60.05,59.08,59.2,313795.0,58.5933,58.7205,57.7719,57.8893,313795.0
2024-12-03 09:40:00,59.21,59.39,59.08,59.23,88887.0,57.8991,58.0751,57.7719,57.9186,88887.0
2024-12-03 09:50:00,59.23,59.54,59.03,59.48,312308.0,57.9186,58.2217,57.723,58.1631,312308.0
2024-12-03 10:00:00,59.48,59.49,59.28,59.48,131592.0,58.1631,58.1729,57.9675,58.1631,131592.0
2024-12-03 10:10:00,59.47,59.96,59.43,59.9,198611.0,58.1533,58.6324,58.1142,58.5738,198611.0
2024-12-03 10:20:00,59.9,59.93,59.67,59.77,138390.0,58.5738,58.6031,58.3489,58.4467,138390.0
2024-12-03 10:30:00,59.77,59.78,59.52,59.53,98756.0,58.4467,58.4564,58.2022,58.212,98756.0
2024-12-03 10:40:00,59.52,59.55,59.4,59.48,71269.0,58.2022,58.2315,58.0848,58.1631,71269.0
2024-12-03 10:50:00,59.48,59.57,59.38,59.39,70997.0,58.1631,58.2511,58.0653,58.0751,70997.0
2024-12-03 11:00:00,59.4,59.43,59.2,59.24,59588.0,58.0848,58.1142,57.8893,57.9284,59588.0
2024-12-03 11:10:00,59.22,59.29,59.19,59.23,66736.0,57.9088,57.9773,57.8795,57.9186,66736.0
2024-12-03 11:20:00,59.24,59.37,59.2,59.37,82289.0,57.9284,58.0555,57.8893,58.0555,82289.0
2024-12-03 11:30:00,59.37,59.39,59.29,59.3,64323.0,58.0555,58.0751,57.9773,57.9871,64323.0
2024-12-03 11:40:00,59.3,59.31,59.18,59.25,67964.0,57.9871,57.9968,57.8697,57.9382,67964.0
2024-12-03 11:50:00,59.25,59.26,59.14,59.21,71197.0,57.9382,57.9479,57.8306,57.8991,71197.0
2024-12-03 12:00:00,59.22,59.4,59.21,59.36,81663.0,57.9088,58.0848,57.8991,58.0457,81663.0
2024-12-03 12:10:00,59.36,59.4,59.25,59.38,78343.0,58.0457,58.0848,57.9382,58.0653,78343.0
2024-12-03 12:20:00,59.39,59.47,59.36,59.44,65574.0,58.0751,58.1533,58.0457,58.124,65574.0
2024-12-03 12:30:00,59.45,59.54,59.44,59.53,53351.0,58.1337,58.2217,58.124,58.212,53351.0
2024-12-03 12:40:00,59.53,59.54,59.48,59.54,54336.0,58.212,58.2217,58.1631,58.2217,54336.0
2024-12-03 12:50:00,59.54,59.61,59.48,59.51,76298.0,58.2217,58.2902,58.1631,58.1924,76298.0
2024-12-03 13:00:00,59.51,59.56,59.43,59.43,44570.0,58.1924,58.2413,58.1142,58.1142,44570.0
2024-12-03 13:10:00,59.44,59.46,59.41,59.46,47309.0,58.124,58.1435,58.0946,58.1435,47309.0
2024-12-03 13:20:00,59.46,59.56,59.41,59.54,60770.0,58.1435,58.2413,58.0946,58.2217,60770.0
2024-12-03 13:30:00,59.54,59.59,59.51,59.52,72847.0,58.2217,58.2706,58.1924,58.2022,72847.0
2024-12-03 13:40:00,59.51,59.52,59.44,59.51,45464.0,58.1924,58.2022,58.124,58.1924,45464.0
2024-12-03 13:50:00,59.5,59.5,59.32,59.39,51875.0,58.1826,58.1826,58.0066,58.0751,51875.0
2024-12-03 14:00:00,59.4,59.4,59.34,59.34,47150.0,58.0848,58.0848,58.0262,58.0262,47150.0
2024-12-03 14:10:00,59.35,59.49,59.3,59.48,98354.0,58.036,58.1729,57.9871,58.1631,98354.0
2024-12-03 14:20:00,59.47,59.59,59.47,59.53,102214.0,58.1533,58.2706,58.1533,58.212,102214.0
2024-12-03 14:30:00,59.53,59.62,59.52,59.6,84728.0,58.212,58.3,58.2022,58.2804,84728.0
2024-12-03 14:40:00,59.6,59.74,59.59,59.71,93563.0,58.2804,58.4173,58.2706,58.388,93563.0
2024-12-03 14:50:00,59.71,59.76,59.7,59.72,73190.0,58.388,58.4369,58.3782,58.3978,73190.0
2024-12-03 15:00:00,59.72,59.75,59.67,59.74,104657.0,58.3978,58.4271,58.3489,58.4173,104657.0
2024-12-03 15:10:00,59.75,59.83,59.72,59.76,111814.0,58.4271,58.5053,58.3978,58.4369,111814.0
2024-12-03 15:20:00,59.75,59.79,59.72,59.76,125525.0,58.4271,58.4662,58.3978,58.4369,125525.0
2024-12-03 15:30:00,59.76,59.77,59.51,59.52,223710.0,58.4369,58.4467,58.1924,58.2022,223710.0
2024-12-03 15:40:00,59.52,59.52,59.36,59.38,163340.0,58.2022,58.2022,58.0457,58.0653,163340.0
2024-12-03 15:50:00,59.38,59.47,59.19,59.19,477900.0,58.0653,58.1533,57.8795,57.8795,477900.0
2024-12-04 09:30:00,59.0,59.35,58.78,59.09,197037.0,57.6937,58.036,57.4786,57.7817,197037.0
2024-12-04 09:40:00,59.11,59.11,58.4,58.43,207224.0,57.8013,57.8013,57.107,57.1363,207224.0
2024-12-04 09:50:00,58.41,58.51,58.07,58.29,144100.0,57.1168,57.2145,56.7843,56.9994,144100.0
2024-12-04 10:00:00,58.29,58.35,57.84,57.95,204408.0,56.9994,57.0581,56.5594,56.6669,204408.0
2024-12-04 10:10:00,57.95,57.99,57.83,57.91,128846.0,56.6669,56.7061,56.5496,56.6278,128846.0
2024-12-04 10:20:00,57.91,58.0,57.85,57.96,128115.0,56.6278,56.7158,56.5692,56.6767,128115.0
2024-12-04 10:30:00,57.97,57.98,57.78,57.79,141691.0,56.6865,56.6963,56.5007,56.5105,141691.0
2024-12-04 10:40:00,57.79,57.98,57.78,57.93,65491.0,56.5105,56.6963,56.5007,56.6474,65491.0
2024-12-04 10:50:00,57.94,58.06,57.92,58.05,162931.0,56.6572,56.7745,56.6376,56.7647,162931.0
2024-12-04 11:00:00,58.05,58.17,57.96,58.05,143218.0,56.7647,56.8821,56.6767,56.7647,143218.0
2024-12-04 11:10:00,58.06,58.44,58.05,58.44,72805.0,56.7745,57.1461,56.7647,57.1461,72805.0
2024-12-04 11:20:00,58.43,58.5,58.16,58.17,69554.0,57.1363,57.2048,56.8723,56.8821,69554.0
2024-12-04 11:30:00,58.17,58.37,58.14,58.36,133340.0,56.8821,57.0776,56.8527,57.0679,133340.0
2024-12-04 11:40:00,58.35,58.41,58.34,58.38,54315.0,57.0581,57.1168,57.0483,57.0874,54315.0
2024-12-04 11:50:00,58.38,58.46,58.29,58.3,30870.0,57.0874,57.1657,56.9994,57.0092,30870.0
2024-12-04 12:00:00,58.3,58.33,58.2,58.2,54823.0,57.0092,57.0385,56.9114,56.9114,54823.0
2024-12-04 12:10:00,58.22,58.26,58.19,58.26,28767.0,56.931,56.9701,56.9016,56.9701,28767.0
2024-12-04 12:20:00,58.26,58.29,58.18,58.19,49699.0,56.9701,56.9994,56.8919,56.9016,49699.0
2024-12-04 12:30:00,58.2,58.35,58.19,58.29,81534.0,56.9114,57.0581,56.9016,56.9994,81534.0
2024-12-04 12:40:00,58.29,58.36,58.27,58.33,67010.0,56.9994,57.0679,56.9799,57.0385,67010.0
2024-12-04 12:50:00,58.34,58.37,58.3,58.34,59510.0,57.0483,57.0776,57.0092,57.0483,59510.0
2024-12-04 13:00:00,58.34,58.36,58.14,58.22,82349.0,57.0483,57.0679,56.8527,56.931,82349.0
2024-12-04 13:10:00,58.21,58.21,58.1,58.13,43528.0,56.9212,56.9212,56.8136,56.843,43528.0
2024-12-04 13:20:00,58.11,58.18,58.06,58.14,86742.0,56.8234,56.8919,56.7745,56.8527,86742.0
2024-12-04 13:30:00,58.14,58.16,58.03,58.14,52689.0,56.8527,56.8723,56.7452,56.8527,52689.0
2024-12-04 13:40:00,58.15,58.19,58.08,58.17,57208.0,56.8625,56.9016,56.7941,56.8821,57208.0
2024-12-04 13:50:00,58.17,58.21,58.12,58.16,137991.0,56.8821,56.9212,56.8332,56.8723,137991.0
2024-12-04 14:00:00,58.16,58.23,58.12,58.17,141044.0,56.8723,56.9407,56.8332,56.8821,141044.0
2024-12-04 14:10:00,58.16,58.17,58.06,58.16,52727.0,56.8723,56.8821,56.7745,56.8723,52727.0
2024-12-04 14:20:00,58.18,58.24,58.1,58.13,86039.0,56.8919,56.9505,56.8136,56.843,86039.0
2024-12-04 14:30:00,58.11,58.18,58.11,58.17,52259.0,56.8234,56.8919,56.8234,56.8821,52259.0
2024-12-04 14:40:00,58.16,58.17,58.07,58.07,92090.0,56.8723,56.8821,56.7843,56.7843,92090.0
2024-12-04 14:50:00,58.07,58.14,58.06,58.11,58389.0,56.7843,56.8527,56.7745,56.8234,58389.0
2024-12-04 15:00:00,58.11,58.15,58.05,58.07,94485.0,56.8234,56.8625,56.7647,56.7843,94485.0
2024-12-04 15:10:00,58.07,58.1,57.98,57.98,102493.0,56.7843,56.8136,56.6963,56.6963,102493.0
2024-12-04 15:20:00,57.98,58.0,57.95,57.95,101885.0,56.6963,56.7158,56.6669,56.6669,101885.0
2024-12-04 15:30:00,57.95,58.09,57.95,58.08,110472.0,56.6669,56.8038,56.6669,56.7941,110472.0
2024-12-04 15:40:00,58.08,58.12,58.03,58.12,135679.0,56.7941,56.8332,56.7452,56.8332,135679.0
2024-12-04 15:50:00,58.12,58.16,57.96,58.04,455843.0,56.8332,56.8723,56.6767,56.755,455843.0
2024-12-05 09:30:00,58.14,58.28,57.23,57.27,270037.0,56.8527,56.9896,55.9629,56.002,270037.0
2024-12-05 09:40:00,57.26,57.37,56.87,57.08,214541.0,55.9922,56.0998,55.6109,55.8162,214541.0
2024-12-05 09:50:00,57.11,57.42,57.01,57.36,115257.0,55.8455,56.1487,55.7478,56.09,115257.0
2024-12-05 10:00:00,57.33,57.48,57.0,57.0,132065.0,56.0607,56.2074,55.738,55.738,132065.0
2024-12-05 10:10:00,57.02,57.02,56.71,56.73,156805.0,55.7575,55.7575,55.4544,55.474,156805.0
2024-12-05 10:20:00,56.74,56.76,56.49,56.52,338106.0,55.4837,55.5033,55.2393,55.2686,338106.0
2024-12-05 10:30:00,56.49,56.72,56.46,56.72,145469.0,55.2393,55.4642,55.2099,55.4642,145469.0
2024-12-05 10:40:00,56.7,56.96,56.7,56.96,118007.0,55.4446,55.6989,55.4446,55.6989,118007.0
2024-12-05 10:50:00,56.96,57.13,56.88,56.9,186327.0,55.6989,55.8651,55.6206,55.6402,186327.0
2024-12-05 11:00:00,56.9,56.93,56.63,56.75,146168.0,55.6402,55.6695,55.3762,55.4935,146168.0
2024-12-05 11:10:00,56.75,56.9,56.74,56.84,169904.0,55.4935,55.6402,55.4837,55.5815,169904.0
2024-12-05 11:20:00,56.83,56.98,56.81,56.95,90030.0,55.5717,55.7184,55.5522,55.6891,90030.0
2024-12-05 11:30:00,56.95,57.03,56.83,56.89,108131.0,55.6891,55.7673,55.5717,55.6304,108131.0
2024-12-05 11:40:00,56.9,56.93,56.82,56.89,121086.0,55.6402,55.6695,55.562,55.6304,121086.0
2024-12-05 11:50:00,56.89,56.92,56.86,56.9,85274.0,55.6304,55.6598,55.6011,55.6402,85274.0
2024-12-05 12:00:00,56.9,57.01,56.89,56.89,91005.0,55.6402,55.7478,55.6304,55.6304,91005.0
2024-12-05 12:10:00,56.89,56.92,56.81,56.83,135663.0,55.6304,55.6598,55.5522,55.5717,135663.0
2024-12-05 12:20:00,56.84,56.85,56.67,56.82,150453.0,55.5815,55.5913,55.4153,55.562,150453.0
2024-12-05 12:30:00,56.82,56.85,56.73,56.84,75346.0,55.562,55.5913,55.474,55.5815,75346.0
2024-12-05 12:40:00,56.83,56.95,56.8,56.88,70699.0,55.5717,55.6891,55.5424,55.6206,70699.0
2024-12-05 12:50:00,56.88,56.95,56.86,56.9,61495.0,55.6206,55.6891,55.6011,55.6402,61495.0
2024-12-05 13:00:00,56.9,56.94,56.83,56.83,60213.0,55.6402,55.6793,55.5717,55.5717,60213.0
2024-12-05 13:10:00,56.83,56.92,56.82,56.89,54477.0,55.5717,55.6598,55.562,55.6304,54477.0
2024-12-05 13:20:00,56.89,56.92,56.79,56.82,111477.0,55.6304,55.6598,55.5326,55.562,111477.0
2024-12-05 13:30:00,56.82,56.87,56.77,56.84,65401.0,55.562,55.6109,55.5131,55.5815,65401.0
2024-12-05 13:40:00,56.84,56.87,56.8,56.82,56418.0,55.5815,55.6109,55.5424,55.562,56418.0
2024-12-05 13:50:00,56.84,56.94,56.81,56.94,63575.0,55.5815,55.6793,55.5522,55.6793,63575.0
2024-12-05 14:00:00,56.93,56.99,56.86,56.96,138243.0,55.6695,55.7282,55.6011,55.6989,138243.0
2024-12-05 14:10:00,56.96,57.0,56.86,56.87,80527.0,55.6989,55.738,55.6011,55.6109,80527.0
2024-12-05 14:20:00,56.86,56.93,56.85,56.88,97885.0,55.6011,55.6695,55.5913,55.6206,97885.0
2024-12-05 14:30:00,56.87,56.99,56.87,56.96,55405.0,55.6109,55.7282,55.6109,55.6989,55405.0
2024-12-05 14:40:00,56.96,57.04,56.92,57.01,119166.0,55.6989,55.7771,55.6598,55.7478,119166.0
2024-12-05 14:50:00,57.0,57.01,56.92,56.93,68674.0,55.738,55.7478,55.6598,55.6695,68674.0
2024-12-05 15:00:00,56.92,56.94,56.88,56.94,208730.0,55.6598,55.6793,55.6206,55.6793,208730.0
2024-12-05 15:10:00,56.94,56.96,56.86,56.91,162272.0,55.6793,55.6989,55.6011,55.65,162272.0
2024-12-05 15:20:00,56.92,57.08,56.89,57.05,131868.0,55.6598,55.8162,55.6304,55.7869,131868.0
2024-12-05 15:30:00,57.05,57.11,56.97,57.05,230460.0,55.7869,55.8455,55.7086,55.7869,230460.0
2024-12-05 15:40:00,57.05,57.08,57.01,57.02,182512.0,55.7869,55.8162,55.7478,55.7575,182512.0
2024-12-05 15:50:00,57.03,57.05,56.8,56.89,685512.0,55.7673,55.7869,55.5424,55.6304,685512.0
2024-12-06 09:30:00,57.0,57.15,56.17,56.28,335113.0,55.738,55.8847,54.9264,55.0339,335113.0
2024-12-06 09:40:00,56.27,56.36,55.59,55.69,424962.0,55.0241,55.1122,54.3592,54.457,424962.0
2024-12-06 09:50:00,55.68,55.96,55.62,55.93,205328.0,54.4472,54.721,54.3885,54.6917,205328.0
2024-12-06 10:00:00,55.91,55.93,55.72,55.84,115385.0,54.6721,54.6917,54.4863,54.6037,115385.0
2024-12-06 10:10:00,55.83,55.96,55.69,55.73,127819.0,54.5939,54.721,54.457,54.4961,127819.0
2024-12-06 10:20:00,55.74,55.87,55.7,55.78,136547.0,54.5059,54.633,54.4668,54.545,136547.0
2024-12-06 10:30:00,55.78,55.97,55.64,55.92,151147.0,54.545,54.7308,54.4081,54.6819,151147.0
2024-12-06 10:40:00,55.91,55.99,55.63,55.8,150455.0,54.6721,54.7503,54.3983,54.5646,150455.0
2024-12-06 10:50:00,55.8,55.87,55.72,55.85,128952.0,54.5646,54.633,54.4863,54.6134,128952.0
2024-12-06 11:00:00,55.84,55.84,55.69,55.71,175057.0,54.6037,54.6037,54.457,54.4765,175057.0
2024-12-06 11:10:00,55.7,55.8,55.61,55.62,147909.0,54.4668,54.5646,54.3788,54.3885,147909.0
2024-12-06 11:20:00,55.62,55.66,55.32,55.46,363410.0,54.3885,54.4277,54.0952,54.2321,363410.0
2024-12-06 11:30:00,55.46,55.62,55.41,55.55,145317.0,54.2321,54.3885,54.1832,54.3201,145317.0
2024-12-06 11:40:00,55.56,55.72,55.54,55.63,193149.0,54.3299,54.4863,54.3103,54.3983,193149.0
2024-12-06 11:50:00,55.63,55.68,55.59,55.6,69283.0,54.3983,54.4472,54.3592,54.369,69283.0
2024-12-06 12:00:00,55.61,55.62,55.51,55.57,77781.0,54.3788,54.3885,54.281,54.3396,77781.0
2024-12-06 12:10:00,55.58,55.69,55.51,55.69,58883.0,54.3494,54.457,54.281,54.457,58883.0
2024-12-06 12:20:00,55.69,55.72,55.53,55.57,97990.0,54.457,54.4863,54.3005,54.3396,97990.0
2024-12-06 12:30:00,55.57,55.61,55.43,55.51,130959.0,54.3396,54.3788,54.2027,54.281,130959.0
2024-12-06 12:40:00,55.52,55.57,55.43,55.47,107507.0,54.2908,54.3396,54.2027,54.2419,107507.0
2024-12-06 12:50:00,55.48,55.54,55.45,55.53,107546.0,54.2516,54.3103,54.2223,54.3005,107546.0
2024-12-06 13:00:00,55.52,55.72,55.51,55.72,96787.0,54.2908,54.4863,54.281,54.4863,96787.0
2024-12-06 13:10:00,55.71,55.75,55.44,55.53,89959.0,54.4765,54.5157,54.2125,54.3005,89959.0
2024-12-06 13:20:00,55.52,55.63,55.5,55.56,85987.0,54.2908,54.3983,54.2712,54.3299,85987.0
2024-12-06 13:30:00,55.56,55.62,55.52,55.54,65637.0,54.3299,54.3885,54.2908,54.3103,65637.0
2024-12-06 13:40:00,55.55,55.61,55.52,55.56,78895.0,54.3201,54.3788,54.2908,54.3299,78895.0
2024-12-06 13:50:00,55.55,55.59,55.5,55.51,85399.0,54.3201,54.3592,54.2712,54.281,85399.0
2024-12-06 14:00:00,55.51,55.57,55.49,55.55,115081.0,54.281,54.3396,54.2614,54.3201,115081.0
2024-12-06 14:10:00,55.55,55.66,55.52,55.63,85822.0,54.3201,54.4277,54.2908,54.3983,85822.0
2024-12-06 14:20:00,55.64,55.67,55.51,55.52,104868.0,54.4081,54.4374,54.281,54.2908,104868.0
2024-12-06 14:30:00,55.51,55.57,55.49,55.5,174435.0,54.281,54.3396,54.2614,54.2712,174435.0
2024-12-06 14:40:00,55.49,55.62,55.45,55.55,129172.0,54.2614,54.3885,54.2223,54.3201,129172.0
2024-12-06 14:50:00,55.55,55.57,55.48,55.5,86534.0,54.3201,54.3396,54.2516,54.2712,86534.0
2024-12-06 15:00:00,55.5,55.58,55.48,55.57,111243.0,54.2712,54.3494,54.2516,54.3396,111243.0
2024-12-06 15:10:00,55.56,55.57,55.35,55.35,138534.0,54.3299,54.3396,54.1245,54.1245,138534.0
2024-12-06 15:20:00,55.36,55.45,55.34,55.42,136773.0,54.1343,54.2223,54.1147,54.193,136773.0
2024-12-06 15:30:00,55.41,55.45,55.36,55.38,121470.0,54.1832,54.2223,54.1343,54.1539,121470.0
2024-12-06 15:40:00,55.37,55.39,55.32,55.36,175999.0,54.1441,54.1636,54.0952,54.1343,175999.0
2024-12-06 15:50:00,55.36,55.38,55.24,55.28,673177.0,54.1343,54.1539,54.0169,54.0561,673177.0
2024-12-09 09:30:00,55.13,55.44,54.95,55.03,517470.0,53.9094,54.2125,53.7334,53.8116,517470.0
2024-12-09 09:40:00,55.05,55.3,55.05,55.2,187613.0,53.8312,54.0756,53.8312,53.9778,187613.0
2024-12-09 09:50:00,55.22,55.43,55.14,55.32,91153.0,53.9974,54.2027,53.9192,54.0952,91153.0
2024-12-09 10:00:00,55.32,55.4,55.15,55.23,181178.0,54.0952,54.1734,53.9289,54.0072,181178.0
2024-12-09 10:10:00,55.24,55.3,55.11,55.27,255186.0,54.0169,54.0756,53.8898,54.0463,255186.0
2024-12-09 10:20:00,55.27,55.44,55.23,55.41,119734.0,54.0463,54.2125,54.0072,54.1832,119734.0
2024-12-09 10:30:00,55.41,55.62,55.38,55.56,123192.0,54.1832,54.3885,54.1539,54.3299,123192.0
2024-12-09 10:40:00,55.56,55.58,55.3,55.35,111461.0,54.3299,54.3494,54.0756,54.1245,111461.0
2024-12-09 10:50:00,55.34,55.52,55.34,55.38,127353.0,54.1147,54.2908,54.1147,54.1539,127353.0
2024-12-09 11:00:00,55.38,55.51,55.35,55.39,149906.0,54.1539,54.281,54.1245,54.1636,149906.0
2024-12-09 11:10:00,55.38,55.43,55.26,55.29,110191.0,54.1539,54.2027,54.0365,54.0658,110191.0
2024-12-09 11:20:00,55.29,55.29,55.16,55.28,165765.0,54.0658,54.0658,53.9387,54.0561,165765.0
2024-12-09 11:30:00,55.27,55.63,55.21,55.63,122236.0,54.0463,54.3983,53.9876,54.3983,122236.0
2024-12-09 11:40:00,55.63,55.8,55.6,55.73,143672.0,54.3983,54.5646,54.369,54.4961,143672.0
2024-12-09 11:50:00,55.73,55.95,55.69,55.83,197337.0,54.4961,54.7112,54.457,54.5939,197337.0
2024-12-09 12:00:00,55.83,55.84,55.6,55.63,104743.0,54.5939,54.6037,54.369,54.3983,104743.0
2024-12-09 12:10:00,55.63,55.7,55.61,55.69,97224.0,54.3983,54.4668,54.3788,54.457,97224.0
2024-12-09 12:20:00,55.69,55.71,55.6,55.71,171170.0,54.457,54.4765,54.369,54.4765,171170.0
2024-12-09 12:30:00,55.7,55.75,55.66,55.75,83204.0,54.4668,54.5157,54.4277,54.5157,83204.0
2024-12-09 12:40:00,55.75,55.76,55.53,55.54,91207.0,54.5157,54.5254,54.3005,54.3103,91207.0
2024-12-09 12:50:00,55.53,55.56,55.41,55.48,140825.0,54.3005,54.3299,54.1832,54.2516,140825.0
2024-12-09 13:00:00,55.49,55.58,55.42,55.58,117289.0,54.2614,54.3494,54.193,54.3494,117289.0
2024-12-09 13:10:00,55.57,55.66,55.57,55.65,133555.0,54.3396,54.4277,54.3396,54.4179,133555.0
2024-12-09 13:20:00,55.64,55.64,55.27,55.35,423269.0,54.4081,54.4081,54.0463,54.1245,423269.0
2024-12-09 13:30:00,55.34,55.48,55.28,55.44,133577.0,54.1147,54.2516,54.0561,54.2125,133577.0
2024-12-09 13:40:00,55.43,55.62,55.41,55.61,126632.0,54.2027,54.3885,54.1832,54.3788,126632.0
2024-12-09 13:50:00,55.62,55.94,55.56,55.66,205275.0,54.3885,54.7015,54.3299,54.4277,205275.0
2024-12-09 14:00:00,55.66,55.7,55.61,55.68,147819.0,54.4277,54.4668,54.3788,54.4472,147819.0
2024-12-09 14:10:00,55.66,56.04,55.65,56.0,164082.0,54.4277,54.7992,54.4179,54.7601,164082.0
2024-12-09 14:20:00,56.0,56.27,55.91,56.22,226548.0,54.7601,55.0241,54.6721,54.9753,226548.0
2024-12-09 14:30:00,56.22,56.22,56.07,56.13,155538.0,54.9753,54.9753,54.8286,54.8872,155538.0
2024-12-09 14:40:00,56.13,56.16,56.04,56.09,124401.0,54.8872,54.9166,54.7992,54.8481,124401.0
2024-12-09 14:50:00,56.08,56.1,55.92,55.94,113328.0,54.8384,54.8579,54.6819,54.7015,113328.0
2024-12-09 15:00:00,55.94,55.95,55.78,55.89,116383.0,54.7015,54.7112,54.545,54.6526,116383.0
2024-12-09 15:10:00,55.9,55.91,55.8,55.88,168258.0,54.6623,54.6721,54.5646,54.6428,168258.0
2024-12-09 15:20:00,55.88,55.96,55.81,55.95,140114.0,54.6428,54.721,54.5743,54.7112,140114.0
2024-12-09 15:30:00,55.94,55.98,55.89,55.97,147086.0,54.7015,54.7406,54.6526,54.7308,147086.0
2024-12-09 15:40:00,55.98,56.08,55.3,56.07,228924.0,54.7406,54.8384,54.0756,54.8286,228924.0
2024-12-09 15:50:00,56.07,56.08,55.91,56.07,936624.0,54.8286,54.8384,54.6721,54.8286,936624.0
2024-12-10 09:30:00,56.0,56.0,54.97,55.25,328858.0,54.7601,54.7601,53.7529,54.0267,328858.0
2024-12-10 09:40:00,55.26,55.27,54.85,54.94,280337.0,54.0365,54.0463,53.6356,53.7236,280337.0
2024-12-10 09:50:00,54.92,55.06,54.7,54.71,242315.0,53.704,53.8409,53.4889,53.4987,242315.0
2024-12-10 10:00:00,54.72,54.85,54.66,54.73,257652.0,53.5085,53.6356,53.4498,53.5182,257652.0
2024-12-10 10:10:00,54.72,54.88,54.66,54.69,150125.0,53.5085,53.6649,53.4498,53.4791,150125.0
2024-12-10 10:20:00,54.69,54.76,54.51,54.55,222289.0,53.4791,53.5476,53.3031,53.3422,222289.0
2024-12-10 10:30:00,54.53,54.7,54.48,54.56,181458.0,53.3227,53.4889,53.2738,53.352,181458.0
2024-12-10 10:40:00,54.56,54.67,54.49,54.66,235994.0,53.352,53.4596,53.2836,53.4498,235994.0
2024-12-10 10:50:00,54.65,54.94,54.59,54.92,170226.0,53.44,53.7236,53.3813,53.704,170226.0
2024-12-10 11:00:00,54.93,54.96,54.76,54.85,178951.0,53.7138,53.7431,53.5476,53.6356,178951.0
2024-12-10 11:10:00,54.85,54.92,54.8,54.83,103751.0,53.6356,53.704,53.5867,53.616,103751.0
2024-12-10 11:20:00,54.83,54.83,54.7,54.78,119725.0,53.616,53.616,53.4889,53.5671,119725.0
2024-12-10 11:30:00,54.76,54.93,54.72,54.76,120725.0,53.5476,53.7138,53.5085,53.5476,120725.0
2024-12-10 11:40:00,54.75,54.84,54.72,54.75,123839.0,53.5378,53.6258,53.5085,53.5378,123839.0
2024-12-10 11:50:00,54.76,54.76,54.55,54.56,140498.0,53.5476,53.5476,53.3422,53.352,140498.0
2024-12-10 12:00:00,54.56,54.64,54.51,54.6,123448.0,53.352,53.4302,53.3031,53.3911,123448.0
2024-12-10 12:10:00,54.6,54.74,54.58,54.73,81606.0,53.3911,53.528,53.3716,53.5182,81606.0
2024-12-10 12:20:00,54.73,54.73,54.5,54.62,197478.0,53.5182,53.5182,53.2933,53.4107,197478.0
2024-12-10 12:30:00,54.63,55.42,54.55,55.0,1057417.0,53.4205,54.193,53.3422,53.7823,1057417.0
2024-12-10 12:40:00,55.0,55.42,54.98,55.39,414057.0,53.7823,54.193,53.7627,54.1636,414057.0
2024-12-10 12:50:00,55.38,55.79,55.32,55.36,560018.0,54.1539,54.5548,54.0952,54.1343,560018.0
2024-12-10 13:00:00,55.38,55.38,55.2,55.34,148469.0,54.1539,54.1539,53.9778,54.1147,148469.0
2024-12-10 13:10:00,55.32,55.4,55.26,55.37,114231.0,54.0952,54.1734,54.0365,54.1441,114231.0
2024-12-10 13:20:00,55.36,55.43,55.25,55.41,172649.0,54.1343,54.2027,54.0267,54.1832,172649.0
2024-12-10 13:30:00,55.4,55.4,55.19,55.33,99847.0,54.1734,54.1734,53.9681,54.105,99847.0
2024-12-10 13:40:00,55.34,55.37,55.22,55.28,89536.0,54.1147,54.1441,53.9974,54.0561,89536.0
2024-12-10 13:50:00,55.28,55.33,55.21,55.27,139448.0,54.0561,54.105,53.9876,54.0463,139448.0
2024-12-10 14:00:00,55.28,55.32,55.22,55.26,213559.0,54.0561,54.0952,53.9974,54.0365,213559.0
2024-12-10 14:10:00,55.26,55.33,55.21,55.32,185796.0,54.0365,54.105,53.9876,54.0952,185796.0
2024-12-10 14:20:00,55.31,55.37,55.27,55.32,90740.0,54.0854,54.1441,54.0463,54.0952,90740.0
2024-12-10 14:30:00,55.32,55.37,55.25,55.37,107984.0,54.0952,54.1441,54.0267,54.1441,107984.0
2024-12-10 14:40:00,55.37,55.52,55.34,55.51,121287.0,54.1441,54.2908,54.1147,54.281,121287.0
2024-12-10 14:50:00,55.52,55.56,55.41,55.5,161505.0,54.2908,54.3299,54.1832,54.2712,161505.0
2024-12-10 15:00:00,55.49,55.56,55.34,55.34,91237.0,54.2614,54.3299,54.1147,54.1147,91237.0
2024-12-10 15:10:00,55.33,55.38,55.26,55.27,109666.0,54.105,54.1539,54.0365,54.0463,109666.0
2024-12-10 15:20:00,55.28,55.35,55.21,55.28,138490.0,54.0561,54.1245,53.9876,54.0561,138490.0
2024-12-10 15:30:00,55.27,55.28,55.16,55.24,219329.0,54.0463,54.0561,53.9387,54.0169,219329.0
2024-12-10 15:40:00,55.24,55.32,55.19,55.22,252886.0,54.0169,54.0952,53.9681,53.9974,252886.0
2024-12-10 15:50:00,55.19,55.27,55.1,55.16,754079.0,53.9681,54.0463,53.88,53.9387,754079.0
2024-12-11 09:30:00,54.5,54.84,53.24,53.33,967904.0,53.2933,53.6258,52.0612,52.1492,967904.0
2024-12-11 09:40:00,53.3,53.73,53.0,53.36,459698.0,52.1199,52.5404,51.8265,52.1786,459698.0
2024-12-11 09:50:00,53.38,53.49,53.1,53.2,525698.0,52.1981,52.3057,51.9243,52.0221,525698.0
2024-12-11 10:00:00,53.23,53.38,53.02,53.08,440734.0,52.0515,52.1981,51.8461,51.9048,440734.0
2024-12-11 10:10:00,53.09,53.13,52.77,52.94,544957.0,51.9146,51.9537,51.6016,51.7679,544957.0
2024-12-11 10:20:00,52.93,53.16,52.7,52.73,332755.0,51.7581,51.983,51.5332,51.5625,332755.0
2024-12-11 10:30:00,52.7,52.79,52.55,52.78,561315.0,51.5332,51.6212,51.3865,51.6114,561315.0
2024-12-11 10:40:00,52.78,53.0,52.75,52.86,402285.0,51.6114,51.8265,51.5821,51.6896,402285.0
2024-12-11 10:50:00,52.86,52.89,52.57,52.65,474715.0,51.6896,51.719,51.4061,51.4843,474715.0
2024-12-11 11:00:00,52.67,52.68,52.31,52.33,572853.0,51.5039,51.5136,51.1518,51.1714,572853.0
2024-12-11 11:10:00,52.33,52.54,52.25,52.53,389250.0,51.1714,51.3767,51.0932,51.367,389250.0
2024-12-11 11:20:00,52.51,52.58,52.42,52.53,241269.0,51.3474,51.4158,51.2594,51.367,241269.0
2024-12-11 11:30:00,52.53,52.77,52.52,52.68,322673.0,51.367,51.6016,51.3572,51.5136,322673.0
2024-12-11 11:40:00,52.69,52.86,52.69,52.82,298314.0,51.5234,51.6896,51.5234,51.6505,298314.0
2024-12-11 11:50:00,52.81,52.9,52.76,52.83,154874.0,51.6408,51.7288,51.5919,51.6603,154874.0
2024-12-11 12:00:00,52.83,52.88,52.77,52.83,114747.0,51.6603,51.7092,51.6016,51.6603,114747.0
2024-12-11 12:10:00,52.82,52.87,52.59,52.64,176597.0,51.6505,51.6994,51.4256,51.4745,176597.0
2024-12-11 12:20:00,52.64,52.68,52.35,52.38,247642.0,51.4745,51.5136,51.1909,51.2203,247642.0
2024-12-11 12:30:00,52.37,52.5,52.33,52.41,163038.0,51.2105,51.3376,51.1714,51.2496,163038.0
2024-12-11 12:40:00,52.41,52.47,52.35,52.36,192900.0,51.2496,51.3083,51.1909,51.2007,192900.0
2024-12-11 12:50:00,52.35,52.44,52.32,52.33,134375.0,51.1909,51.2789,51.1616,51.1714,134375.0
2024-12-11 13:00:00,52.32,52.44,52.29,52.32,210090.0,51.1616,51.2789,51.1323,51.1616,210090.0
2024-12-11 13:10:00,52.32,52.45,52.29,52.43,132738.0,51.1616,51.2887,51.1323,51.2692,132738.0
2024-12-11 13:20:00,52.42,52.44,52.35,52.38,125439.0,51.2594,51.2789,51.1909,51.2203,125439.0
2024-12-11 13:30:00,52.38,52.38,52.25,52.35,260616.0,51.2203,51.2203,51.0932,51.1909,260616.0
2024-12-11 13:40:00,52.36,52.4,52.25,52.3,195105.0,51.2007,51.2398,51.0932,51.142,195105.0
2024-12-11 13:50:00,52.29,52.31,52.21,52.3,195946.0,51.1323,51.1518,51.054,51.142,195946.0
2024-12-11 14:00:00,52.3,52.31,52.2,52.23,159521.0,51.142,51.1518,51.0443,51.0736,159521.0
2024-12-11 14:10:00,52.22,52.27,52.08,52.26,339383.0,51.0638,51.1127,50.9269,51.1029,339383.0
2024-12-11 14:20:00,52.26,52.28,52.18,52.26,175883.0,51.1029,51.1225,51.0247,51.1029,175883.0
2024-12-11 14:30:00,52.26,52.37,52.25,52.27,217175.0,51.1029,51.2105,51.0932,51.1127,217175.0
2024-12-11 14:40:00,52.28,52.35,52.25,52.27,114913.0,51.1225,51.1909,51.0932,51.1127,114913.0
2024-12-11 14:50:00,52.27,52.32,52.22,52.22,150735.0,51.1127,51.1616,51.0638,51.0638,150735.0
2024-12-11 15:00:00,52.23,52.23,52.02,52.06,343685.0,51.0736,51.0736,50.8682,50.9074,343685.0
2024-12-11 15:10:00,52.06,52.08,52.0,52.04,462512.0,50.9074,50.9269,50.8487,50.8878,462512.0
2024-12-11 15:20:00,52.05,52.18,52.01,52.1,259244.0,50.8976,51.0247,50.8585,50.9465,259244.0
2024-12-11 15:30:00,52.1,52.22,52.07,52.17,263868.0,50.9465,51.0638,50.9171,51.0149,263868.0
2024-12-11 15:40:00,52.18,52.18,51.75,51.75,686085.0,51.0247,51.0247,50.6042,50.6042,686085.0
2024-12-11 15:50:00,51.76,51.92,51.73,51.77,1229405.0,50.614,50.7705,50.5847,50.6238,1229405.0
2024-12-12 09:30:00,51.5,52.17,50.95,51.03,1086284.0,50.3598,51.0149,49.8219,49.9002,1086284.0
2024-12-12 09:40:00,51.05,51.16,50.72,50.83,687523.0,49.9197,50.0273,49.597,49.7046,687523.0
2024-12-12 09:50:00,50.81,51.13,50.71,51.03,401288.0,49.685,49.9979,49.5872,49.9002,401288.0
2024-12-12 10:00:00,51.03,51.19,50.93,51.12,303468.0,49.9002,50.0566,49.8024,49.9882,303468.0
2024-12-12 10:10:00,51.09,51.21,51.04,51.1,282639.0,49.9588,50.0762,49.9099,49.9686,282639.0
2024-12-12 10:20:00,51.1,51.11,50.7,50.94,328595.0,49.9686,49.9784,49.5775,49.8122,328595.0
2024-12-12 10:30:00,50.95,50.95,50.82,50.83,206184.0,49.8219,49.8219,49.6948,49.7046,206184.0
2024-12-12 10:40:00,50.83,50.85,50.67,50.81,204978.0,49.7046,49.7241,49.5481,49.685,204978.0
2024-12-12 10:50:00,50.82,50.85,50.67,50.82,208374.0,49.6948,49.7241,49.5481,49.6948,208374.0
2024-12-12 11:00:00,50.81,50.82,50.52,50.71,375525.0,49.685,49.6948,49.4015,49.5872,375525.0
2024-12-12 11:10:00,50.71,50.76,50.61,50.62,188653.0,49.5872,49.6361,49.4895,49.4992,188653.0
2024-12-12 11:20:00,50.62,50.76,50.57,50.75,221581.0,49.4992,49.6361,49.4503,49.6264,221581.0
2024-12-12 11:30:00,50.75,50.87,50.61,50.71,261385.0,49.6264,49.7437,49.4895,49.5872,261385.0
2024-12-12 11:40:00,50.7,50.74,50.51,50.58,290441.0,49.5775,49.6166,49.3917,49.4601,290441.0
2024-12-12 11:50:00,50.59,50.85,50.58,50.71,270087.0,49.4699,49.7241,49.4601,49.5872,270087.0
2024-12-12 12:00:00,50.7,50.76,50.53,50.61,222382.0,49.5775,49.6361,49.4112,49.4895,222382.0
2024-12-12 12:10:00,50.61,50.77,50.54,50.71,208036.0,49.4895,49.6459,49.421,49.5872,208036.0
2024-12-12 12:20:00,50.72,50.79,50.63,50.66,229372.0,49.597,49.6655,49.509,49.5384,229372.0
2024-12-12 12:30:00,50.66,50.66,50.42,50.44,526357.0,49.5384,49.5384,49.3037,49.3232,526357.0
2024-12-12 12:40:00,50.44,50.46,50.25,50.37,316311.0,49.3232,49.3428,49.1374,49.2548,316311.0
2024-12-12 12:50:00,50.38,50.62,50.26,50.51,346436.0,49.2646,49.4992,49.1472,49.3917,346436.0
2024-12-12 13:00:00,50.52,50.6,50.44,50.54,230789.0,49.4015,49.4797,49.3232,49.421,230789.0
2024-12-12 13:10:00,50.54,50.69,50.45,50.58,279480.0,49.421,49.5677,49.333,49.4601,279480.0
2024-12-12 13:20:00,50.58,50.58,50.41,50.43,292813.0,49.4601,49.4601,49.2939,49.3134,292813.0
2024-12-12 13:30:00,50.44,50.5,50.4,50.46,240476.0,49.3232,49.3819,49.2841,49.3428,240476.0
2024-12-12 13:40:00,50.46,50.53,50.42,50.49,285687.0,49.3428,49.4112,49.3037,49.3721,285687.0
2024-12-12 13:50:00,50.5,50.5,50.34,50.41,299888.0,49.3819,49.3819,49.2254,49.2939,299888.0
2024-12-12 14:00:00,50.42,50.44,50.34,50.38,345785.0,49.3037,49.3232,49.2254,49.2646,345785.0
2024-12-12 14:10:00,50.38,50.5,50.36,50.37,206200.0,49.2646,49.3819,49.245,49.2548,206200.0
2024-12-12 14:20:00,50.37,50.38,50.15,50.16,290452.0,49.2548,49.2646,49.0396,49.0494,290452.0
2024-12-12 14:30:00,50.16,50.19,50.08,50.09,251906.0,49.0494,49.0788,48.9712,48.981,251906.0
2024-12-12 14:40:00,50.09,50.14,50.03,50.07,284543.0,48.981,49.0299,48.9223,48.9614,284543.0
2024-12-12 14:50:00,50.07,50.1,49.85,49.86,715364.0,48.9614,48.9908,48.7463,48.7561,715364.0
2024-12-12 15:00:00,49.85,49.9,49.78,49.85,437288.0,48.7463,48.7952,48.6778,48.7463,437288.0
2024-12-12 15:10:00,49.84,49.94,49.72,49.75,735599.0,48.7365,48.8343,48.6192,48.6485,735599.0
2024-12-12 15:20:00,49.75,49.84,49.55,49.8,822388.0,48.6485,48.7365,48.4529,48.6974,822388.0
2024-12-12 15:30:00,49.8,49.83,49.6,49.64,508839.0,48.6974,48.7267,48.5018,48.5409,508839.0
2024-12-12 15:40:00,49.64,49.65,49.47,49.63,667669.0,48.5409,48.5507,48.3747,48.5312,667669.0
2024-12-12 15:50:00,49.63,49.76,49.54,49.58,1181060.0,48.5312,48.6583,48.4432,48.4823,1181060.0
2024-12-13 09:30:00,49.14,49.15,48.58,48.71,981808.0,48.052,48.0618,47.5044,47.6315,981808.0
2024-12-13 09:40:00,48.69,48.71,48.3,48.35,845087.0,47.612,47.6315,47.2306,47.2795,845087.0
2024-12-13 09:50:00,48.36,48.46,48.01,48.09,1011622.0,47.2893,47.3871,46.947,47.0253,1011622.0
2024-12-13 10:00:00,48.09,48.49,48.01,48.45,512258.0,47.0253,47.4164,46.947,47.3773,512258.0
2024-12-13 10:10:00,48.44,48.76,48.38,48.76,389301.0,47.3675,47.6804,47.3088,47.6804,389301.0
2024-12-13 10:20:00,48.75,48.92,48.64,48.69,295130.0,47.6706,47.8369,47.5631,47.612,295130.0
2024-12-13 10:30:00,48.7,48.74,48.59,48.61,254037.0,47.6217,47.6609,47.5142,47.5337,254037.0
2024-12-13 10:40:00,48.6,48.66,48.4,48.46,455240.0,47.524,47.5826,47.3284,47.3871,455240.0
2024-12-13 10:50:00,48.45,49.18,48.43,49.16,382203.0,47.3773,48.0911,47.3577,48.0716,382203.0
2024-12-13 11:00:00,49.17,49.55,49.16,49.53,473006.0,48.0813,48.4529,48.0716,48.4334,473006.0
2024-12-13 11:10:00,49.54,49.64,49.38,49.4,370537.0,48.4432,48.5409,48.2867,48.3063,370537.0
2024-12-13 11:20:00,49.4,49.83,49.38,49.81,403456.0,48.3063,48.7267,48.2867,48.7072,403456.0
2024-12-13 11:30:00,49.82,49.89,49.68,49.86,550313.0,48.717,48.7854,48.5801,48.7561,550313.0
2024-12-13 11:40:00,49.86,49.89,49.58,49.76,292220.0,48.7561,48.7854,48.4823,48.6583,292220.0
2024-12-13 11:50:00,49.76,49.94,49.71,49.79,319015.0,48.6583,48.8343,48.6094,48.6876,319015.0
2024-12-13 12:00:00,49.79,49.89,49.61,49.66,365582.0,48.6876,48.7854,48.5116,48.5605,365582.0
2024-12-13 12:10:00,49.66,49.67,49.45,49.56,272317.0,48.5605,48.5703,48.3551,48.4627,272317.0
2024-12-13 12:20:00,49.55,49.71,49.53,49.65,126933.0,48.4529,48.6094,48.4334,48.5507,126933.0
2024-12-13 12:30:00,49.66,49.69,49.53,49.55,137648.0,48.5605,48.5898,48.4334,48.4529,137648.0
2024-12-13 12:40:00,49.55,49.63,49.48,49.6,176496.0,48.4529,48.5312,48.3845,48.5018,176496.0
2024-12-13 12:50:00,49.6,49.65,49.38,49.48,213459.0,48.5018,48.5507,48.2867,48.3845,213459.0
2024-12-13 13:00:00,49.49,49.58,49.46,49.55,117138.0,48.3943,48.4823,48.3649,48.4529,117138.0
2024-12-13 13:10:00,49.56,49.78,49.54,49.76,158162.0,48.4627,48.6778,48.4432,48.6583,158162.0
2024-12-13 13:20:00,49.76,49.76,49.62,49.66,168418.0,48.6583,48.6583,48.5214,48.5605,168418.0
2024-12-13 13:30:00,49.66,49.71,49.58,49.66,125336.0,48.5605,48.6094,48.4823,48.5605,125336.0
2024-12-13 13:40:00,49.66,49.68,49.5,49.53,138408.0,48.5605,48.5801,48.404,48.4334,138408.0
2024-12-13 13:50:00,49.53,49.54,49.44,49.44,121807.0,48.4334,48.4432,48.3454,48.3454,121807.0
2024-12-13 14:00:00,49.44,49.63,49.44,49.5,158868.0,48.3454,48.5312,48.3454,48.404,158868.0
2024-12-13 14:10:00,49.5,49.59,49.47,49.5,190068.0,48.404,48.492,48.3747,48.404,190068.0
2024-12-13 14:20:00,49.5,49.53,49.36,49.37,222406.0,48.404,48.4334,48.2671,48.2769,222406.0
2024-12-13 14:30:00,49.37,49.43,49.29,49.4,275272.0,48.2769,48.3356,48.1987,48.3063,275272.0
2024-12-13 14:40:00,49.4,49.43,49.35,49.38,139887.0,48.3063,48.3356,48.2574,48.2867,139887.0
2024-12-13 14:50:00,49.38,49.38,49.24,49.32,274103.0,48.2867,48.2867,48.1498,48.228,274103.0
2024-12-13 15:00:00,49.31,49.41,49.3,49.41,123012.0,48.2182,48.316,48.2085,48.316,123012.0
2024-12-13 15:10:00,49.41,49.52,49.38,49.5,280660.0,48.316,48.4236,48.2867,48.404,280660.0
2024-12-13 15:20:00,49.51,49.59,49.49,49.5,197084.0,48.4138,48.492,48.3943,48.404,197084.0
2024-12-13 15:30:00,49.5,49.56,49.47,49.53,237623.0,48.404,48.4627,48.3747,48.4334,237623.0
2024-12-13 15:40:00,49.53,49.59,49.39,49.43,362028.0,48.4334,48.492,48.2965,48.3356,362028.0
2024-12-13 15:50:00,49.43,49.5,49.31,49.37,618384.0,48.3356,48.404,48.2182,48.2769,618384.0
2024-12-16 09:30:00,49.01,49.12,48.55,48.7,435549.0,47.9249,48.0325,47.4751,47.6217,435549.0
2024-12-16 09:40:00,48.66,48.91,48.57,48.83,194074.0,47.5826,47.8271,47.4946,47.7489,194074.0
2024-12-16 09:50:00,48.85,49.09,48.83,48.89,177967.0,47.7684,48.0031,47.7489,47.8075,177967.0
2024-12-16 10:00:00,48.89,49.06,48.86,48.88,170001.0,47.8075,47.9738,47.7782,47.7978,170001.0
2024-12-16 10:10:00,48.88,48.89,48.65,48.69,259391.0,47.7978,47.8075,47.5729,47.612,259391.0
2024-12-16 10:20:00,48.68,48.7,48.34,48.44,268032.0,47.6022,47.6217,47.2697,47.3675,268032.0
2024-12-16 10:30:00,48.43,48.71,48.41,48.64,179180.0,47.3577,47.6315,47.3382,47.5631,179180.0
2024-12-16 10:40:00,48.65,48.73,48.53,48.68,170253.0,47.5729,47.6511,47.4555,47.6022,170253.0
2024-12-16 10:50:00,48.66,48.68,48.53,48.61,266799.0,47.5826,47.6022,47.4555,47.5337,266799.0
2024-12-16 11:00:00,48.61,48.64,48.39,48.45,237711.0,47.5337,47.5631,47.3186,47.3773,237711.0
2024-12-16 11:10:00,48.45,48.48,48.37,48.39,172379.0,47.3773,47.4066,47.2991,47.3186,172379.0
2024-12-16 11:20:00,48.4,48.45,48.27,48.33,159736.0,47.3284,47.3773,47.2013,47.2599,159736.0
2024-12-16 11:30:00,48.33,48.43,48.29,48.41,141457.0,47.2599,47.3577,47.2208,47.3382,141457.0
2024-12-16 11:40:00,48.42,48.48,48.0,48.04,856888.0,47.3479,47.4066,46.9372,46.9764,856888.0
2024-12-16 11:50:00,48.06,48.09,47.76,47.81,588816.0,46.9959,47.0253,46.7026,46.7515,588816.0
2024-12-16 12:00:00,47.81,47.98,47.77,47.8,356442.0,46.7515,46.9177,46.7123,46.7417,356442.0
2024-12-16 12:10:00,47.79,47.94,47.77,47.85,239526.0,46.7319,46.8786,46.7123,46.7906,239526.0
2024-12-16 12:20:00,47.86,47.88,47.59,47.61,353896.0,46.8003,46.8199,46.5363,46.5559,353896.0
2024-12-16 12:30:00,47.61,47.62,47.26,47.5,652999.0,46.5559,46.5657,46.2136,46.4483,652999.0
2024-12-16 12:40:00,47.48,47.67,47.46,47.6,356445.0,46.4288,46.6146,46.4092,46.5461,356445.0
2024-12-16 12:50:00,47.61,47.66,47.37,47.58,320642.0,46.5559,46.6048,46.3212,46.5265,320642.0
2024-12-16 13:00:00,47.58,47.82,47.57,47.77,284540.0,46.5265,46.7612,46.5168,46.7123,284540.0
2024-12-16 13:10:00,47.77,47.77,47.53,47.65,332307.0,46.7123,46.7123,46.4777,46.595,332307.0
2024-12-16 13:20:00,47.64,47.78,47.53,47.54,271681.0,46.5852,46.7221,46.4777,46.4874,271681.0
2024-12-16 13:30:00,47.53,47.62,47.44,47.51,211079.0,46.4777,46.5657,46.3896,46.4581,211079.0
2024-12-16 13:40:00,47.52,47.59,47.43,47.52,201587.0,46.4679,46.5363,46.3799,46.4679,201587.0
2024-12-16 13:50:00,47.53,47.58,47.34,47.36,250122.0,46.4777,46.5265,46.2919,46.3114,250122.0
2024-12-16 14:00:00,47.36,47.38,47.21,47.29,339618.0,46.3114,46.331,46.1647,46.243,339618.0
2024-12-16 14:10:00,47.3,47.3,47.18,47.19,262262.0,46.2527,46.2527,46.1354,46.1452,262262.0
2024-12-16 14:20:00,47.2,47.25,47.11,47.11,243917.0,46.155,46.2039,46.067,46.067,243917.0
2024-12-16 14:30:00,47.1,47.12,47.0,47.04,512833.0,46.0572,46.0767,45.9594,45.9985,512833.0
2024-12-16 14:40:00,47.05,47.07,46.93,47.05,394098.0,46.0083,46.0278,45.8909,46.0083,394098.0
2024-12-16 14:50:00,47.05,47.09,46.95,47.0,413419.0,46.0083,46.0474,45.9105,45.9594,413419.0
2024-12-16 15:00:00,46.99,46.99,46.77,46.8,720346.0,45.9496,45.9496,45.7345,45.7638,720346.0
2024-12-16 15:10:00,46.8,46.92,46.66,46.68,483239.0,45.7638,45.8812,45.6269,45.6465,483239.0
2024-12-16 15:20:00,46.68,46.79,46.49,46.51,549549.0,45.6465,45.754,45.4607,45.4802,549549.0
2024-12-16 15:30:00,46.5,46.64,46.42,46.46,521527.0,45.4705,45.6074,45.3922,45.4313,521527.0
2024-12-16 15:40:00,46.45,46.65,46.38,46.55,695542.0,45.4216,45.6171,45.3531,45.5194,695542.0
2024-12-16 15:50:00,46.54,46.79,46.5,46.58,2365048.0,45.5096,45.754,45.4705,45.5487,2365048.0
2024-12-17 09:30:00,45.97,46.29,45.65,46.0,1719740.0,44.9522,45.2651,44.6393,44.9815,1719740.0
2024-12-17 09:40:00,45.99,46.01,45.32,45.45,1234993.0,44.9718,44.9913,44.3166,44.4437,1234993.0
2024-12-17 09:50:00,45.43,45.48,45.03,45.3,930990.0,44.4241,44.473,44.033,44.297,930990.0
2024-12-17 10:00:00,45.3,45.34,45.02,45.09,486850.0,44.297,44.3361,44.0232,44.0917,486850.0
2024-12-17 10:10:00,45.08,45.52,45.07,45.47,610059.0,44.0819,44.5122,44.0721,44.4633,610059.0
2024-12-17 10:20:00,45.47,45.79,45.3,45.62,757115.0,44.4633,44.7762,44.297,44.6099,757115.0
2024-12-17 10:30:00,45.6,45.74,45.43,45.44,364759.0,44.5904,44.7273,44.4241,44.4339,364759.0
2024-12-17 10:40:00,45.43,45.49,45.09,45.12,498511.0,44.4241,44.4828,44.0917,44.121,498511.0
2024-12-17 10:50:00,45.12,45.31,45.05,45.11,500577.0,44.121,44.3068,44.0526,44.1112,500577.0
2024-12-17 11:00:00,45.11,45.35,45.11,45.22,442319.0,44.1112,44.3459,44.1112,44.2188,442319.0
2024-12-17 11:10:00,45.23,45.33,45.1,45.2,317725.0,44.2286,44.3264,44.1015,44.1992,317725.0
2024-12-17 11:20:00,45.2,45.23,44.99,45.18,583644.0,44.1992,44.2286,43.9939,44.1797,583644.0
2024-12-17 11:30:00,45.18,45.33,44.88,44.89,549557.0,44.1797,44.3264,43.8863,43.8961,549557.0
2024-12-17 11:40:00,44.88,45.01,44.8,45.01,422400.0,43.8863,44.0134,43.8081,44.0134,422400.0
2024-12-17 11:50:00,45.01,45.17,44.94,45.02,294907.0,44.0134,44.1699,43.945,44.0232,294907.0
2024-12-17 12:00:00,45.02,45.21,44.98,44.98,338939.0,44.0232,44.209,43.9841,43.9841,338939.0
2024-12-17 12:10:00,44.99,45.1,44.98,45.02,214335.0,43.9939,44.1015,43.9841,44.0232,214335.0
2024-12-17 12:20:00,45.02,45.06,44.9,44.96,264451.0,44.0232,44.0623,43.9059,43.9646,264451.0
2024-12-17 12:30:00,44.97,45.06,44.89,44.95,272198.0,43.9743,44.0623,43.8961,43.9548,272198.0
2024-12-17 12:40:00,44.95,45.02,44.82,44.84,190563.0,43.9548,44.0232,43.8277,43.8472,190563.0
2024-12-17 12:50:00,44.84,44.98,44.76,44.9,277853.0,43.8472,43.9841,43.769,43.9059,277853.0
2024-12-17 13:00:00,44.9,44.98,44.71,44.75,288579.0,43.9059,43.9841,43.7201,43.7592,288579.0
2024-12-17 13:10:00,44.75,44.75,44.51,44.56,444807.0,43.7592,43.7592,43.5245,43.5734,444807.0
2024-12-17 13:20:00,44.57,44.58,44.44,44.49,364936.0,43.5832,43.593,43.4561,43.505,364936.0
2024-12-17 13:30:00,44.5,44.56,44.45,44.47,398524.0,43.5147,43.5734,43.4658,43.4854,398524.0
2024-12-17 13:40:00,44.47,44.64,44.42,44.58,441559.0,43.4854,43.6516,43.4365,43.593,441559.0
2024-12-17 13:50:00,44.58,44.58,44.47,44.54,336387.0,43.593,43.593,43.4854,43.5539,336387.0
2024-12-17 14:00:00,44.54,44.79,44.47,44.78,304932.0,43.5539,43.7983,43.4854,43.7885,304932.0
2024-12-17 14:10:00,44.77,44.9,44.75,44.76,341208.0,43.7788,43.9059,43.7592,43.769,341208.0
2024-12-17 14:20:00,44.77,44.78,44.47,44.5,331694.0,43.7788,43.7885,43.4854,43.5147,331694.0
2024-12-17 14:30:00,44.51,44.77,44.48,44.68,383044.0,43.5245,43.7788,43.4952,43.6908,383044.0
2024-12-17 14:40:00,44.7,44.73,44.6,44.62,261806.0,43.7103,43.7396,43.6125,43.6321,261806.0
2024-12-17 14:50:00,44.62,44.69,44.53,44.61,266315.0,43.6321,43.7005,43.5441,43.6223,266315.0
2024-12-17 15:00:00,44.61,44.61,44.4,44.44,475903.0,43.6223,43.6223,43.417,43.4561,475903.0
2024-12-17 15:10:00,44.43,44.47,44.25,44.26,605856.0,43.4463,43.4854,43.2703,43.2801,605856.0
2024-12-17 15:20:00,44.26,44.48,44.18,44.39,818462.0,43.2801,43.4952,43.2018,43.4072,818462.0
2024-12-17 15:30:00,44.4,44.44,44.31,44.34,597831.0,43.417,43.4561,43.3289,43.3583,597831.0
2024-12-17 15:40:00,44.34,44.35,44.18,44.21,834625.0,43.3583,43.3681,43.2018,43.2312,834625.0
2024-12-17 15:50:00,44.21,44.26,43.93,44.03,2519775.0,43.2312,43.2801,42.9574,43.0551,2519775.0
2024-12-18 09:30:00,44.8,45.69,44.59,45.54,1823501.0,43.8081,44.6784,43.6027,44.5317,1823501.0
2024-12-18 09:40:00,45.54,46.09,45.54,45.98,817493.0,44.5317,45.0695,44.5317,44.962,817493.0
2024-12-18 09:50:00,45.98,46.35,45.94,46.35,735225.0,44.962,45.3238,44.9229,45.3238,735225.0
2024-12-18 10:00:00,46.35,46.59,46.26,46.33,1001159.0,45.3238,45.5585,45.2358,45.3042,1001159.0
2024-12-18 10:10:00,46.34,46.58,46.3,46.52,554998.0,45.314,45.5487,45.2749,45.49,554998.0
2024-12-18 10:20:00,46.51,46.56,46.23,46.43,551770.0,45.4802,45.5291,45.2064,45.402,551770.0
2024-12-18 10:30:00,46.43,46.57,46.39,46.46,630011.0,45.402,45.5389,45.3629,45.4313,630011.0
2024-12-18 10:40:00,46.46,46.62,46.21,46.26,761774.0,45.4313,45.5878,45.1869,45.2358,761774.0
2024-12-18 10:50:00,46.25,46.31,46.15,46.21,259614.0,45.226,45.2847,45.1282,45.1869,259614.0
2024-12-18 11:00:00,46.21,46.25,46.05,46.18,229160.0,45.1869,45.226,45.0304,45.1575,229160.0
2024-12-18 11:10:00,46.18,46.25,45.95,46.1,255951.0,45.1575,45.226,44.9326,45.0793,255951.0
2024-12-18 11:20:00,46.1,46.12,45.96,45.96,240107.0,45.0793,45.0989,44.9424,44.9424,240107.0
2024-12-18 11:30:00,45.96,45.96,45.78,45.9,292406.0,44.9424,44.9424,44.7664,44.8837,292406.0
2024-12-18 11:40:00,45.9,46.0,45.83,45.98,230677.0,44.8837,44.9815,44.8153,44.962,230677.0
2024-12-18 11:50:00,45.98,46.07,45.95,46.02,244574.0,44.962,45.05,44.9326,45.0011,244574.0
2024-12-18 12:00:00,46.03,46.04,45.83,45.88,189259.0,45.0109,45.0206,44.8153,44.8642,189259.0
2024-12-18 12:10:00,45.87,46.15,45.84,46.12,281235.0,44.8544,45.1282,44.8251,45.0989,281235.0
2024-12-18 12:20:00,46.12,46.17,45.92,45.92,218784.0,45.0989,45.1478,44.9033,44.9033,218784.0
2024-12-18 12:30:00,45.93,46.06,45.91,46.03,225311.0,44.9131,45.0402,44.8935,45.0109,225311.0
2024-12-18 12:40:00,46.03,46.08,46.0,46.05,224852.0,45.0109,45.0598,44.9815,45.0304,224852.0
2024-12-18 12:50:00,46.06,46.22,46.03,46.21,204757.0,45.0402,45.1967,45.0109,45.1869,204757.0
2024-12-18 13:00:00,46.21,46.3,46.15,46.29,195206.0,45.1869,45.2749,45.1282,45.2651,195206.0
2024-12-18 13:10:00,46.29,46.39,46.18,46.2,176888.0,45.2651,45.3629,45.1575,45.1771,176888.0
2024-12-18 13:20:00,46.19,46.21,46.07,46.2,547996.0,45.1673,45.1869,45.05,45.1771,547996.0
2024-12-18 13:30:00,46.2,46.27,46.19,46.2,158617.0,45.1771,45.2456,45.1673,45.1771,158617.0
2024-12-18 13:40:00,46.2,46.28,46.19,46.2,135620.0,45.1771,45.2553,45.1673,45.1771,135620.0
2024-12-18 13:50:00,46.2,46.32,46.15,46.28,152893.0,45.1771,45.2944,45.1282,45.2553,152893.0
2024-12-18 14:00:00,46.28,46.28,46.09,46.16,209988.0,45.2553,45.2553,45.0695,45.138,209988.0
2024-12-18 14:10:00,46.15,46.17,45.95,46.04,476297.0,45.1282,45.1478,44.9326,45.0206,476297.0
2024-12-18 14:20:00,46.03,46.3,45.99,46.27,222851.0,45.0109,45.2749,44.9718,45.2456,222851.0
2024-12-18 14:30:00,46.26,46.31,45.6,45.86,1513111.0,45.2358,45.2847,44.5904,44.8446,1513111.0
2024-12-18 14:40:00,45.87,45.94,45.35,45.42,860590.0,44.8544,44.9229,44.3459,44.4144,860590.0
2024-12-18 14:50:00,45.44,45.74,45.37,45.73,486530.0,44.4339,44.7273,44.3655,44.7175,486530.0
2024-12-18 15:00:00,45.73,45.9,45.59,45.9,489696.0,44.7175,44.8837,44.5806,44.8837,489696.0
2024-12-18 15:10:00,45.9,45.93,45.64,45.73,309365.0,44.8837,44.9131,44.6295,44.7175,309365.0
2024-12-18 15:20:00,45.73,45.91,45.68,45.78,489407.0,44.7175,44.8935,44.6686,44.7664,489407.0
2024-12-18 15:30:00,45.77,45.96,45.67,45.82,549907.0,44.7566,44.9424,44.6588,44.8055,549907.0
2024-12-18 15:40:00,45.83,45.87,45.42,45.56,631371.0,44.8153,44.8544,44.4144,44.5513,631371.0
2024-12-18 15:50:00,45.57,45.66,45.24,45.27,1379239.0,44.561,44.6491,44.2384,44.2677,1379239.0
2024-12-19 09:30:00,44.29,45.18,44.02,45.14,929950.0,43.3094,44.1797,43.0454,44.1406,929950.0
2024-12-19 09:40:00,45.1,45.29,44.41,44.43,575114.0,44.1015,44.2872,43.4267,43.4463,575114.0
2024-12-19 09:50:00,44.44,44.64,44.31,44.58,338334.0,43.4561,43.6516,43.3289,43.593,338334.0
2024-12-19 10:00:00,44.6,45.03,44.59,45.0,300137.0,43.6125,44.033,43.6027,44.0037,300137.0
2024-12-19 10:10:00,44.98,45.04,44.76,44.95,260410.0,43.9841,44.0428,43.769,43.9548,260410.0
2024-12-19 10:20:00,44.96,45.02,44.72,44.8,168526.0,43.9646,44.0232,43.7299,43.8081,168526.0
2024-12-19 10:30:00,44.82,44.83,44.43,44.58,319286.0,43.8277,43.8374,43.4463,43.593,319286.0
2024-12-19 10:40:00,44.59,44.63,44.29,44.31,249049.0,43.6027,43.6419,43.3094,43.3289,249049.0
2024-12-19 10:50:00,44.3,44.45,44.2,44.2,259321.0,43.3192,43.4658,43.2214,43.2214,259321.0
2024-12-19 11:00:00,44.2,44.21,43.96,44.07,414146.0,43.2214,43.2312,42.9867,43.0943,414146.0
2024-12-19 11:10:00,44.07,44.18,43.96,44.01,255894.0,43.0943,43.2018,42.9867,43.0356,255894.0
2024-12-19 11:20:00,44.01,44.07,43.86,43.89,331306.0,43.0356,43.0943,42.8889,42.9182,331306.0
2024-12-19 11:30:00,43.89,43.98,43.65,43.66,374658.0,42.9182,43.0063,42.6836,42.6933,374658.0
2024-12-19 11:40:00,43.65,44.04,43.6,43.93,469468.0,42.6836,43.0649,42.6347,42.9574,469468.0
2024-12-19 11:50:00,43.93,43.94,43.64,43.79,375351.0,42.9574,42.9671,42.6738,42.8205,375351.0
2024-12-19 12:00:00,43.79,43.93,43.76,43.82,319537.0,42.8205,42.9574,42.7911,42.8498,319537.0
2024-12-19 12:10:00,43.82,44.15,43.81,44.13,295210.0,42.8498,43.1725,42.84,43.1529,295210.0
2024-12-19 12:20:00,44.15,44.16,43.99,44.16,158169.0,43.1725,43.1823,43.016,43.1823,158169.0
2024-12-19 12:30:00,44.17,44.19,43.95,44.16,138688.0,43.192,43.2116,42.9769,43.1823,138688.0
2024-12-19 12:40:00,44.16,44.2,44.06,44.09,168621.0,43.1823,43.2214,43.0845,43.1138,168621.0
2024-12-19 12:50:00,44.09,44.16,44.01,44.08,278065.0,43.1138,43.1823,43.0356,43.104,278065.0
2024-12-19 13:00:00,44.07,44.21,43.97,44.21,203089.0,43.0943,43.2312,42.9965,43.2312,203089.0
2024-12-19 13:10:00,44.2,44.29,44.18,44.25,181410.0,43.2214,43.3094,43.2018,43.2703,181410.0
2024-12-19 13:20:00,44.27,44.5,44.2,44.5,311474.0,43.2898,43.5147,43.2214,43.5147,311474.0
2024-12-19 13:30:00,44.5,44.57,44.35,44.39,274770.0,43.5147,43.5832,43.3681,43.4072,274770.0
2024-12-19 13:40:00,44.39,44.46,44.31,44.43,158493.0,43.4072,43.4756,43.3289,43.4463,158493.0
2024-12-19 13:50:00,44.43,44.52,44.38,44.42,227838.0,43.4463,43.5343,43.3974,43.4365,227838.0
2024-12-19 14:00:00,44.42,44.42,44.23,44.27,191778.0,43.4365,43.4365,43.2507,43.2898,191778.0
2024-12-19 14:10:00,44.27,44.29,44.14,44.2,170585.0,43.2898,43.3094,43.1627,43.2214,170585.0
2024-12-19 14:20:00,44.2,44.2,44.08,44.18,202464.0,43.2214,43.2214,43.104,43.2018,202464.0
2024-12-19 14:30:00,44.18,44.18,44.06,44.07,165368.0,43.2018,43.2018,43.0845,43.0943,165368.0
2024-12-19 14:40:00,44.06,44.09,44.0,44.03,192620.0,43.0845,43.1138,43.0258,43.0551,192620.0
2024-12-19 14:50:00,44.02,44.04,43.87,43.87,227955.0,43.0454,43.0649,42.8987,42.8987,227955.0
2024-12-19 15:00:00,43.89,44.01,43.82,43.96,363488.0,42.9182,43.0356,42.8498,42.9867,363488.0
2024-12-19 15:10:00,43.96,44.03,43.83,43.84,356422.0,42.9867,43.0551,42.8596,42.8694,356422.0
2024-12-19 15:20:00,43.84,43.86,43.65,43.74,486375.0,42.8694,42.8889,42.6836,42.7716,486375.0
2024-12-19 15:30:00,43.74,44.26,43.72,44.21,1191762.0,42.7716,43.2801,42.752,43.2312,1191762.0
2024-12-19 15:40:00,44.2,44.95,44.18,44.37,1713601.0,43.2214,43.9548,43.2018,43.3876,1713601.0
2024-12-19 15:50:00,44.36,44.4,43.74,43.79,1748739.0,43.3778,43.417,42.7716,42.8205,1748739.0
2024-12-20 09:30:00,43.72,44.43,43.7,44.2,1301295.0,42.752,43.4463,42.7325,43.2214,1301295.0
2024-12-20 09:40:00,44.2,44.22,43.86,44.01,287005.0,43.2214,43.2409,42.8889,43.0356,287005.0
2024-12-20 09:50:00,44.02,44.12,43.82,44.1,165722.0,43.0454,43.1432,42.8498,43.1236,165722.0
2024-12-20 10:00:00,44.07,44.09,43.68,43.82,310656.0,43.0943,43.1138,42.7129,42.8498,310656.0
2024-12-20 10:10:00,43.8,44.05,43.76,43.94,170802.0,42.8302,43.0747,42.7911,42.9671,170802.0
2024-12-20 10:20:00,43.92,44.04,43.85,43.99,198413.0,42.9476,43.0649,42.8791,43.016,198413.0
2024-12-20 10:30:00,43.99,44.07,43.78,43.84,206158.0,43.016,43.0943,42.8107,42.8694,206158.0
2024-12-20 10:40:00,43.83,44.09,43.79,44.08,247908.0,42.8596,43.1138,42.8205,43.104,247908.0
2024-12-20 10:50:00,44.09,44.09,43.94,43.94,141777.0,43.1138,43.1138,42.9671,42.9671,141777.0
2024-12-20 11:00:00,43.95,44.35,43.9,44.25,411026.0,42.9769,43.3681,42.928,43.2703,411026.0
2024-12-20 11:10:00,44.25,44.41,44.17,44.39,352413.0,43.2703,43.4267,43.192,43.4072,352413.0
2024-12-20 11:20:00,44.39,44.42,44.27,44.37,210046.0,43.4072,43.4365,43.2898,43.3876,210046.0
2024-12-20 11:30:00,44.36,44.49,44.32,44.48,209643.0,43.3778,43.505,43.3387,43.4952,209643.0
2024-12-20 11:40:00,44.48,44.55,44.44,44.51,317889.0,43.4952,43.5636,43.4561,43.5245,317889.0
2024-12-20 11:50:00,44.51,44.77,44.41,44.73,290696.0,43.5245,43.7788,43.4267,43.7396,290696.0
2024-12-20 12:00:00,44.73,44.77,44.6,44.6,205610.0,43.7396,43.7788,43.6125,43.6125,205610.0
2024-12-20 12:10:00,44.59,44.66,44.5,44.52,247723.0,43.6027,43.6712,43.5147,43.5343,247723.0
2024-12-20 12:20:00,44.53,44.74,44.5,44.68,207146.0,43.5441,43.7494,43.5147,43.6908,207146.0
2024-12-20 12:30:00,44.69,44.72,44.53,44.59,162680.0,43.7005,43.7299,43.5441,43.6027,162680.0
2024-12-20 12:40:00,44.59,44.72,44.58,44.68,218737.0,43.6027,43.7299,43.593,43.6908,218737.0
2024-12-20 12:50:00,44.68,44.69,44.56,44.57,161047.0,43.6908,43.7005,43.5734,43.5832,161047.0
2024-12-20 13:00:00,44.57,44.62,44.51,44.59,120834.0,43.5832,43.6321,43.5245,43.6027,120834.0
2024-12-20 13:10:00,44.59,44.66,44.56,44.65,153713.0,43.6027,43.6712,43.5734,43.6614,153713.0
2024-12-20 13:20:00,44.66,44.66,44.46,44.48,202919.0,43.6712,43.6712,43.4756,43.4952,202919.0
2024-12-20 13:30:00,44.48,44.53,44.43,44.45,141621.0,43.4952,43.5441,43.4463,43.4658,141621.0
2024-12-20 13:40:00,44.44,44.46,44.34,44.34,140257.0,43.4561,43.4756,43.3583,43.3583,140257.0
2024-12-20 13:50:00,44.34,44.42,44.27,44.36,192760.0,43.3583,43.4365,43.2898,43.3778,192760.0
2024-12-20 14:00:00,44.35,44.48,44.34,44.38,261840.0,43.3681,43.4952,43.3583,43.3974,261840.0
2024-12-20 14:10:00,44.39,44.43,44.27,44.36,137033.0,43.4072,43.4463,43.2898,43.3778,137033.0
2024-12-20 14:20:00,44.36,44.46,44.32,44.39,175512.0,43.3778,43.4756,43.3387,43.4072,175512.0
2024-12-20 14:30:00,44.4,44.66,44.38,44.66,206088.0,43.417,43.6712,43.3974,43.6712,206088.0
2024-12-20 14:40:00,44.65,44.68,44.46,44.48,147585.0,43.6614,43.6908,43.4756,43.4952,147585.0
2024-12-20 14:50:00,44.48,44.48,44.26,44.3,196451.0,43.4952,43.4952,43.2801,43.3192,196451.0
2024-12-20 15:00:00,44.3,44.54,44.23,44.52,285216.0,43.3192,43.5539,43.2507,43.5343,285216.0
2024-12-20 15:10:00,44.52,44.58,44.34,44.34,254723.0,43.5343,43.593,43.3583,43.3583,254723.0
2024-12-20 15:20:00,44.34,44.38,44.19,44.23,320999.0,43.3583,43.3974,43.2116,43.2507,320999.0
2024-12-20 15:30:00,44.23,44.32,44.11,44.32,524353.0,43.2507,43.3387,43.1334,43.3387,524353.0
2024-12-20 15:40:00,44.32,44.41,44.16,44.2,499791.0,43.3387,43.4267,43.1823,43.2214,499791.0
2024-12-20 15:50:00,44.2,44.45,44.14,44.33,1649522.0,43.2214,43.4658,43.1627,43.3485,1649522.0
2024-12-23 09:30:00,44.35,44.38,43.65,43.66,593758.0,43.3681,43.3974,42.6836,42.6933,593758.0
2024-12-23 09:40:00,43.68,43.83,43.62,43.71,197301.0,42.7129,42.8596,42.6542,42.7422,197301.0
2024-12-23 09:50:00,43.71,43.8,43.56,43.68,293328.0,42.7422,42.8302,42.5956,42.7129,293328.0
2024-12-23 10:00:00,43.68,43.74,43.6,43.68,291822.0,42.7129,42.7716,42.6347,42.7129,291822.0
2024-12-23 10:10:00,43.68,44.04,43.67,43.95,393008.0,42.7129,43.0649,42.7031,42.9769,393008.0
2024-12-23 10:20:00,43.94,44.02,43.73,44.01,246445.0,42.9671,43.0454,42.7618,43.0356,246445.0
2024-12-23 10:30:00,44.02,44.14,44.0,44.08,166096.0,43.0454,43.1627,43.0258,43.104,166096.0
2024-12-23 10:40:00,44.08,44.11,43.73,43.77,309821.0,43.104,43.1334,42.7618,42.8009,309821.0
2024-12-23 10:50:00,43.76,43.85,43.74,43.79,273660.0,42.7911,42.8791,42.7716,42.8205,273660.0
2024-12-23 11:00:00,43.79,43.79,43.66,43.69,307732.0,42.8205,42.8205,42.6933,42.7227,307732.0
2024-12-23 11:10:00,43.7,43.76,43.58,43.64,179655.0,42.7325,42.7911,42.6151,42.6738,179655.0
2024-12-23 11:20:00,43.64,43.78,43.62,43.75,303609.0,42.6738,42.8107,42.6542,42.7813,303609.0
2024-12-23 11:30:00,43.75,43.85,43.71,43.82,173720.0,42.7813,42.8791,42.7422,42.8498,173720.0
2024-12-23 11:40:00,43.81,43.86,43.74,43.83,159229.0,42.84,42.8889,42.7716,42.8596,159229.0
2024-12-23 11:50:00,43.83,43.97,43.76,43.96,181799.0,42.8596,42.9965,42.7911,42.9867,181799.0
2024-12-23 12:00:00,43.96,43.96,43.77,43.8,96749.0,42.9867,42.9867,42.8009,42.8302,96749.0
2024-12-23 12:10:00,43.81,43.98,43.8,43.94,99179.0,42.84,43.0063,42.8302,42.9671,99179.0
2024-12-23 12:20:00,43.95,43.99,43.73,43.8,294383.0,42.9769,43.016,42.7618,42.8302,294383.0
2024-12-23 12:30:00,43.8,43.84,43.72,43.79,154170.0,42.8302,42.8694,42.752,42.8205,154170.0
2024-12-23 12:40:00,43.79,43.84,43.77,43.81,96919.0,42.8205,42.8694,42.8009,42.84,96919.0
2024-12-23 12:50:00,43.81,43.97,43.78,43.97,133642.0,42.84,42.9965,42.8107,42.9965,133642.0
2024-12-23 13:00:00,43.96,43.98,43.86,43.94,197732.0,42.9867,43.0063,42.8889,42.9671,197732.0
2024-12-23 13:10:00,43.94,44.05,43.92,44.03,256651.0,42.9671,43.0747,42.9476,43.0551,256651.0
2024-12-23 13:20:00,44.03,44.16,44.01,44.14,251809.0,43.0551,43.1823,43.0356,43.1627,251809.0
2024-12-23 13:30:00,44.14,44.14,44.0,44.08,251278.0,43.1627,43.1627,43.0258,43.104,251278.0
2024-12-23 13:40:00,44.08,44.09,43.97,43.98,179286.0,43.104,43.1138,42.9965,43.0063,179286.0
2024-12-23 13:50:00,43.97,43.99,43.94,43.95,121963.0,42.9965,43.016,42.9671,42.9769,121963.0
2024-12-23 14:00:00,43.95,43.97,43.89,43.95,150369.0,42.9769,42.9965,42.9182,42.9769,150369.0
2024-12-23 14:10:00,43.95,43.98,43.89,43.94,117204.0,42.9769,43.0063,42.9182,42.9671,117204.0
2024-12-23 14:20:00,43.93,43.95,43.84,43.91,165208.0,42.9574,42.9769,42.8694,42.9378,165208.0
2024-12-23 14:30:00,43.91,43.95,43.78,43.8,195634.0,42.9378,42.9769,42.8107,42.8302,195634.0
2024-12-23 14:40:00,43.81,43.89,43.76,43.83,217132.0,42.84,42.9182,42.7911,42.8596,217132.0
2024-12-23 14:50:00,43.83,43.98,43.82,43.89,185662.0,42.8596,43.0063,42.8498,42.9182,185662.0
2024-12-23 15:00:00,43.88,44.0,43.86,43.9,170543.0,42.9085,43.0258,42.8889,42.928,170543.0
2024-12-23 15:10:00,43.9,43.91,43.74,43.8,286811.0,42.928,42.9378,42.7716,42.8302,286811.0
2024-12-23 15:20:00,43.8,43.93,43.8,43.9,156825.0,42.8302,42.9574,42.8302,42.928,156825.0
2024-12-23 15:30:00,43.9,44.06,43.83,44.02,257694.0,42.928,43.0845,42.8596,43.0454,257694.0
2024-12-23 15:40:00,44.02,44.11,43.95,43.99,362060.0,43.0454,43.1334,42.9769,43.016,362060.0
2024-12-23 15:50:00,43.99,44.23,43.99,44.14,1122331.0,43.016,43.2507,43.016,43.1627,1122331.0
2024-12-24 09:30:00,44.0,44.17,43.78,43.83,520024.0,43.0258,43.192,42.8107,42.8596,520024.0
2024-12-24 09:40:00,43.85,43.93,43.78,43.84,177558.0,42.8791,42.9574,42.8107,42.8694,177558.0
2024-12-24 09:50:00,43.85,43.9,43.77,43.8,151409.0,42.8791,42.928,42.8009,42.8302,151409.0
2024-12-24 10:00:00,43.8,44.03,43.8,43.96,243644.0,42.8302,43.0551,42.8302,42.9867,243644.0
2024-12-24 10:10:00,43.96,44.13,43.95,44.12,206289.0,42.9867,43.1529,42.9769,43.1432,206289.0
2024-12-24 10:20:00,44.11,44.22,44.07,44.1,170624.0,43.1334,43.2409,43.0943,43.1236,170624.0
2024-12-24 10:30:00,44.09,44.18,44.06,44.13,206020.0,43.1138,43.2018,43.0845,43.1529,206020.0
2024-12-24 10:40:00,44.14,44.14,43.88,43.91,193053.0,43.1627,43.1627,42.9085,42.9378,193053.0
2024-12-24 10:50:00,43.91,43.91,43.73,43.83,245776.0,42.9378,42.9378,42.7618,42.8596,245776.0
2024-12-24 11:00:00,43.81,43.95,43.77,43.91,148934.0,42.84,42.9769,42.8009,42.9378,148934.0
2024-12-24 11:10:00,43.91,43.95,43.85,43.87,124943.0,42.9378,42.9769,42.8791,42.8987,124943.0
2024-12-24 11:20:00,43.88,43.95,43.85,43.93,114551.0,42.9085,42.9769,42.8791,42.9574,114551.0
2024-12-24 11:30:00,43.93,44.01,43.89,43.92,199247.0,42.9574,43.0356,42.9182,42.9476,199247.0
2024-12-24 11:40:00,43.93,43.96,43.9,43.95,93636.0,42.9574,42.9867,42.928,42.9769,93636.0
2024-12-24 11:50:00,43.95,44.01,43.91,43.95,136124.0,42.9769,43.0356,42.9378,42.9769,136124.0
2024-12-24 12:00:00,43.95,44.06,43.95,43.99,125809.0,42.9769,43.0845,42.9769,43.016,125809.0
2024-12-24 12:10:00,43.99,44.07,43.96,44.02,155427.0,43.016,43.0943,42.9867,43.0454,155427.0
2024-12-24 12:20:00,44.02,44.18,44.01,44.14,162629.0,43.0454,43.2018,43.0356,43.1627,162629.0
2024-12-24 12:30:00,44.14,44.22,44.06,44.17,212088.0,43.1627,43.2409,43.0845,43.192,212088.0
2024-12-24 12:40:00,44.18,44.2,44.07,44.08,180696.0,43.2018,43.2214,43.0943,43.104,180696.0
2024-12-24 12:50:00,44.09,44.23,44.08,44.2,660233.0,43.1138,43.2507,43.104,43.2214,660233.0
2024-12-26 09:30:00,44.14,44.5,44.01,44.19,480742.0,43.1627,43.5147,43.0356,43.2116,480742.0
2024-12-26 09:40:00,44.16,44.56,44.16,44.53,241147.0,43.1823,43.5734,43.1823,43.5441,241147.0
2024-12-26 09:50:00,44.53,44.62,44.48,44.6,185439.0,43.5441,43.6321,43.4952,43.6125,185439.0
2024-12-26 10:00:00,44.6,44.89,44.56,44.85,370560.0,43.6125,43.8961,43.5734,43.857,370560.0
2024-12-26 10:10:00,44.86,45.06,44.84,45.04,346889.0,43.8668,44.0623,43.8472,44.0428,346889.0
2024-12-26 10:20:00,45.04,45.05,44.85,44.98,198597.0,44.0428,44.0526,43.857,43.9841,198597.0
2024-12-26 10:30:00,45.0,45.15,44.94,45.15,295116.0,44.0037,44.1503,43.945,44.1503,295116.0
2024-12-26 10:40:00,45.14,45.36,45.04,45.36,351871.0,44.1406,44.3557,44.0428,44.3557,351871.0
2024-12-26 10:50:00,45.35,45.39,45.26,45.37,190818.0,44.3459,44.385,44.2579,44.3655,190818.0
2024-12-26 11:00:00,45.37,45.47,45.34,45.44,283874.0,44.3655,44.4633,44.3361,44.4339,283874.0
2024-12-26 11:10:00,45.44,45.52,45.39,45.49,295293.0,44.4339,44.5122,44.385,44.4828,295293.0
2024-12-26 11:20:00,45.49,45.51,45.36,45.4,215492.0,44.4828,44.5024,44.3557,44.3948,215492.0
2024-12-26 11:30:00,45.39,45.54,45.38,45.54,200822.0,44.385,44.5317,44.3753,44.5317,200822.0
2024-12-26 11:40:00,45.54,45.68,45.49,45.61,283790.0,44.5317,44.6686,44.4828,44.6002,283790.0
2024-12-26 11:50:00,45.61,45.69,45.34,45.35,237578.0,44.6002,44.6784,44.3361,44.3459,237578.0
2024-12-26 12:00:00,45.35,45.38,45.22,45.25,146837.0,44.3459,44.3753,44.2188,44.2481,146837.0
2024-12-26 12:10:00,45.25,45.27,45.1,45.12,137647.0,44.2481,44.2677,44.1015,44.121,137647.0
2024-12-26 12:20:00,45.12,45.2,45.06,45.1,216138.0,44.121,44.1992,44.0623,44.1015,216138.0
2024-12-26 12:30:00,45.1,45.12,45.04,45.07,97156.0,44.1015,44.121,44.0428,44.0721,97156.0
2024-12-26 12:40:00,45.07,45.15,45.05,45.1,140167.0,44.0721,44.1503,44.0526,44.1015,140167.0
2024-12-26 12:50:00,45.11,45.17,45.04,45.1,199281.0,44.1112,44.1699,44.0428,44.1015,199281.0
2024-12-26 13:00:00,45.1,45.15,45.05,45.06,134405.0,44.1015,44.1503,44.0526,44.0623,134405.0
2024-12-26 13:10:00,45.07,45.09,45.03,45.06,96059.0,44.0721,44.0917,44.033,44.0623,96059.0
2024-12-26 13:20:00,45.06,45.11,45.02,45.07,94582.0,44.0623,44.1112,44.0232,44.0721,94582.0
2024-12-26 13:30:00,45.06,45.11,45.0,45.03,179341.0,44.0623,44.1112,44.0037,44.033,179341.0
2024-12-26 13:40:00,45.03,45.06,44.98,45.03,344762.0,44.033,44.0623,43.9841,44.033,344762.0
2024-12-26 13:50:00,45.04,45.16,45.03,45.04,219799.0,44.0428,44.1601,44.033,44.0428,219799.0
2024-12-26 14:00:00,45.03,45.07,45.0,45.03,122277.0,44.033,44.0721,44.0037,44.033,122277.0
2024-12-26 14:10:00,45.03,45.08,44.96,44.99,146438.0,44.033,44.0819,43.9646,43.9939,146438.0
2024-12-26 14:20:00,44.98,45.0,44.91,44.93,107300.0,43.9841,44.0037,43.9157,43.9352,107300.0
2024-12-26 14:30:00,44.94,44.95,44.88,44.92,105497.0,43.945,43.9548,43.8863,43.9254,105497.0
2024-12-26 14:40:00,44.92,44.94,44.86,44.93,131948.0,43.9254,43.945,43.8668,43.9352,131948.0
2024-12-26 14:50:00,44.93,45.02,44.89,44.95,140817.0,43.9352,44.0232,43.8961,43.9548,140817.0
2024-12-26 15:00:00,44.95,44.97,44.92,44.95,167813.0,43.9548,43.9743,43.9254,43.9548,167813.0
2024-12-26 15:10:00,44.94,44.97,44.86,44.89,143962.0,43.945,43.9743,43.8668,43.8961,143962.0
2024-12-26 15:20:00,44.89,44.92,44.83,44.91,184088.0,43.8961,43.9254,43.8374,43.9157,184088.0
2024-12-26 15:30:00,44.91,45.02,44.85,45.0,204985.0,43.9157,44.0232,43.857,44.0037,204985.0
2024-12-26 15:40:00,45.01,45.03,44.97,45.01,273300.0,44.0134,44.033,43.9743,44.0134,273300.0
2024-12-26 15:50:00,45.02,45.09,44.91,44.91,867715.0,44.0232,44.0917,43.9157,43.9157,867715.0
2024-12-27 09:30:00,44.7,44.99,44.5,44.77,347387.0,43.7103,43.9939,43.5147,43.7788,347387.0
2024-12-27 09:40:00,44.77,45.05,44.75,44.92,289102.0,43.7788,44.0526,43.7592,43.9254,289102.0
2024-12-27 09:50:00,44.93,45.06,44.87,44.94,151854.0,43.9352,44.0623,43.8765,43.945,151854.0
2024-12-27 10:00:00,44.94,44.96,44.73,44.83,183224.0,43.945,43.9646,43.7396,43.8374,183224.0
2024-12-27 10:10:00,44.83,44.83,44.61,44.69,191982.0,43.8374,43.8374,43.6223,43.7005,191982.0
2024-12-27 10:20:00,44.7,44.73,44.55,44.58,164003.0,43.7103,43.7396,43.5636,43.593,164003.0
2024-12-27 10:30:00,44.56,44.7,44.53,44.63,195082.0,43.5734,43.7103,43.5441,43.6419,195082.0
2024-12-27 10:40:00,44.63,44.89,44.62,44.89,136094.0,43.6419,43.8961,43.6321,43.8961,136094.0
2024-12-27 10:50:00,44.9,44.91,44.63,44.67,121159.0,43.9059,43.9157,43.6419,43.681,121159.0
2024-12-27 11:00:00,44.66,44.67,44.45,44.56,180713.0,43.6712,43.681,43.4658,43.5734,180713.0
2024-12-27 11:10:00,44.56,44.62,44.5,44.54,106249.0,43.5734,43.6321,43.5147,43.5539,106249.0
2024-12-27 11:20:00,44.53,44.7,44.51,44.68,144215.0,43.5441,43.7103,43.5245,43.6908,144215.0
2024-12-27 11:30:00,44.68,44.72,44.58,44.59,143537.0,43.6908,43.7299,43.593,43.6027,143537.0
2024-12-27 11:40:00,44.59,44.63,44.51,44.53,206657.0,43.6027,43.6419,43.5245,43.5441,206657.0
2024-12-27 11:50:00,44.52,44.58,44.42,44.56,202539.0,43.5343,43.593,43.4365,43.5734,202539.0
2024-12-27 12:00:00,44.56,44.65,44.44,44.47,158308.0,43.5734,43.6614,43.4561,43.4854,158308.0
2024-12-27 12:10:00,44.47,44.49,44.37,44.41,216912.0,43.4854,43.505,43.3876,43.4267,216912.0
2024-12-27 12:20:00,44.4,44.43,44.27,44.41,244869.0,43.417,43.4463,43.2898,43.4267,244869.0
2024-12-27 12:30:00,44.4,44.44,44.35,44.39,99365.0,43.417,43.4561,43.3681,43.4072,99365.0
2024-12-27 12:40:00,44.39,44.42,44.32,44.34,142970.0,43.4072,43.4365,43.3387,43.3583,142970.0
2024-12-27 12:50:00,44.34,44.44,44.33,44.38,101514.0,43.3583,43.4561,43.3485,43.3974,101514.0
2024-12-27 13:00:00,44.38,44.41,44.32,44.36,86100.0,43.3974,43.4267,43.3387,43.3778,86100.0
2024-12-27 13:10:00,44.36,44.47,44.35,44.45,183583.0,43.3778,43.4854,43.3681,43.4658,183583.0
2024-12-27 13:20:00,44.46,44.51,44.43,44.45,144298.0,43.4756,43.5245,43.4463,43.4658,144298.0
2024-12-27 13:30:00,44.46,44.48,44.42,44.43,70945.0,43.4756,43.4952,43.4365,43.4463,70945.0
2024-12-27 13:40:00,44.42,44.45,44.35,44.39,129568.0,43.4365,43.4658,43.3681,43.4072,129568.0
2024-12-27 13:50:00,44.39,44.45,44.38,44.44,142241.0,43.4072,43.4658,43.3974,43.4561,142241.0
2024-12-27 14:00:00,44.44,44.45,44.29,44.35,142955.0,43.4561,43.4658,43.3094,43.3681,142955.0
2024-12-27 14:10:00,44.36,44.49,44.32,44.47,224716.0,43.3778,43.505,43.3387,43.4854,224716.0
2024-12-27 14:20:00,44.48,44.56,44.42,44.42,171957.0,43.4952,43.5734,43.4365,43.4365,171957.0
2024-12-27 14:30:00,44.43,44.44,44.35,44.41,205561.0,43.4463,43.4561,43.3681,43.4267,205561.0
2024-12-27 14:40:00,44.41,44.5,44.37,44.5,181343.0,43.4267,43.5147,43.3876,43.5147,181343.0
2024-12-27 14:50:00,44.5,44.57,44.45,44.55,123655.0,43.5147,43.5832,43.4658,43.5636,123655.0
2024-12-27 15:00:00,44.55,44.58,44.38,44.44,206577.0,43.5636,43.593,43.3974,43.4561,206577.0
2024-12-27 15:10:00,44.44,44.44,44.34,44.36,204231.0,43.4561,43.4561,43.3583,43.3778,204231.0
2024-12-27 15:20:00,44.36,44.41,44.34,44.37,182249.0,43.3778,43.4267,43.3583,43.3876,182249.0
2024-12-27 15:30:00,44.37,44.39,44.29,44.33,193888.0,43.3876,43.4072,43.3094,43.3485,193888.0
2024-12-27 15:40:00,44.33,44.33,44.24,44.3,257849.0,43.3485,43.3485,43.2605,43.3192,257849.0
2024-12-27 15:50:00,44.31,44.5,44.3,44.5,667256.0,43.3289,43.5147,43.3192,43.5147,667256.0
2024-12-30 09:30:00,44.24,44.43,44.01,44.09,469859.0,43.2605,43.4463,43.0356,43.1138,469859.0
2024-12-30 09:40:00,44.12,44.24,44.01,44.04,327758.0,43.1432,43.2605,43.0356,43.0649,327758.0
2024-12-30 09:50:00,44.02,44.25,43.99,44.17,292843.0,43.0454,43.2703,43.016,43.192,292843.0
2024-12-30 10:00:00,44.16,44.4,44.11,44.31,171674.0,43.1823,43.417,43.1334,43.3289,171674.0
2024-12-30 10:10:00,44.33,44.34,44.09,44.13,122532.0,43.3485,43.3583,43.1138,43.1529,122532.0
2024-12-30 10:20:00,44.13,44.19,43.97,43.99,169930.0,43.1529,43.2116,42.9965,43.016,169930.0
2024-12-30 10:30:00,43.98,44.01,43.8,43.81,295873.0,43.0063,43.0356,42.8302,42.84,295873.0
2024-12-30 10:40:00,43.81,43.91,43.78,43.8,246736.0,42.84,42.9378,42.8107,42.8302,246736.0
2024-12-30 10:50:00,43.81,44.03,43.79,43.99,201475.0,42.84,43.0551,42.8205,43.016,201475.0
2024-12-30 11:00:00,43.99,44.08,43.94,44.07,137886.0,43.016,43.104,42.9671,43.0943,137886.0
2024-12-30 11:10:00,44.07,44.14,44.04,44.1,110717.0,43.0943,43.1627,43.0649,43.1236,110717.0
2024-12-30 11:20:00,44.1,44.12,43.98,44.07,291256.0,43.1236,43.1432,43.0063,43.0943,291256.0
2024-12-30 11:30:00,44.07,44.16,44.06,44.13,102546.0,43.0943,43.1823,43.0845,43.1529,102546.0
2024-12-30 11:40:00,44.12,44.23,44.0,44.01,165019.0,43.1432,43.2507,43.0258,43.0356,165019.0
2024-12-30 11:50:00,44.01,44.07,43.99,44.0,107609.0,43.0356,43.0943,43.016,43.0258,107609.0
2024-12-30 12:00:00,44.0,44.06,43.96,44.01,109005.0,43.0258,43.0845,42.9867,43.0356,109005.0
2024-12-30 12:10:00,44.02,44.12,44.01,44.1,101087.0,43.0454,43.1432,43.0356,43.1236,101087.0
2024-12-30 12:20:00,44.09,44.1,44.04,44.05,135342.0,43.1138,43.1236,43.0649,43.0747,135342.0
2024-12-30 12:30:00,44.05,44.14,44.02,44.13,146988.0,43.0747,43.1627,43.0454,43.1529,146988.0
2024-12-30 12:40:00,44.12,44.21,44.08,44.14,197329.0,43.1432,43.2312,43.104,43.1627,197329.0
2024-12-30 12:50:00,44.13,44.17,44.03,44.05,93173.0,43.1529,43.192,43.0551,43.0747,93173.0
2024-12-30 13:00:00,44.05,44.11,44.0,44.09,130394.0,43.0747,43.1334,43.0258,43.1138,130394.0
2024-12-30 13:10:00,44.08,44.11,44.03,44.07,182363.0,43.104,43.1334,43.0551,43.0943,182363.0
2024-12-30 13:20:00,44.07,44.08,43.91,43.94,238074.0,43.0943,43.104,42.9378,42.9671,238074.0
2024-12-30 13:30:00,43.93,43.96,43.86,43.86,225597.0,42.9574,42.9867,42.8889,42.8889,225597.0
2024-12-30 13:40:00,43.87,43.91,43.85,43.89,145774.0,42.8987,42.9378,42.8791,42.9182,145774.0
2024-12-30 13:50:00,43.91,44.0,43.87,43.99,148744.0,42.9378,43.0258,42.8987,43.016,148744.0
2024-12-30 14:00:00,43.98,44.1,43.98,44.09,140770.0,43.0063,43.1236,43.0063,43.1138,140770.0
2024-12-30 14:10:00,44.09,44.1,43.99,44.0,188152.0,43.1138,43.1236,43.016,43.0258,188152.0
2024-12-30 14:20:00,44.0,44.01,43.83,43.91,311267.0,43.0258,43.0356,42.8596,42.9378,311267.0
2024-12-30 14:30:00,43.91,43.94,43.84,43.9,158567.0,42.9378,42.9671,42.8694,42.928,158567.0
2024-12-30 14:40:00,43.89,43.93,43.86,43.91,189785.0,42.9182,42.9574,42.8889,42.9378,189785.0
2024-12-30 14:50:00,43.91,43.95,43.86,43.86,170297.0,42.9378,42.9769,42.8889,42.8889,170297.0
2024-12-30 15:00:00,43.86,43.93,43.81,43.88,190501.0,42.8889,42.9574,42.84,42.9085,190501.0
2024-12-30 15:10:00,43.89,43.95,43.83,43.92,165010.0,42.9182,42.9769,42.8596,42.9476,165010.0
2024-12-30 15:20:00,43.92,43.93,43.77,43.77,255143.0,42.9476,42.9574,42.8009,42.8009,255143.0
2024-12-30 15:30:00,43.77,43.8,43.65,43.71,306554.0,42.8009,42.8302,42.6836,42.7422,306554.0
2024-12-30 15:40:00,43.71,43.92,43.7,43.89,385384.0,42.7422,42.9476,42.7325,42.9182,385384.0
2024-12-30 15:50:00,43.9,44.03,43.89,43.93,757553.0,42.928,43.0551,42.9182,42.9574,757553.0
2024-12-31 09:30:00,43.84,44.41,43.72,44.39,536680.0,42.8694,43.4267,42.752,43.4072,536680.0
2024-12-31 09:40:00,44.37,44.55,44.28,44.47,567921.0,43.3876,43.5636,43.2996,43.4854,567921.0
2024-12-31 09:50:00,44.46,44.6,44.4,44.45,264075.0,43.4756,43.6125,43.417,43.4658,264075.0
2024-12-31 10:00:00,44.45,44.72,44.44,44.64,297499.0,43.4658,43.7299,43.4561,43.6516,297499.0
2024-12-31 10:10:00,44.64,44.77,44.51,44.7,218074.0,43.6516,43.7788,43.5245,43.7103,218074.0
2024-12-31 10:20:00,44.7,44.82,44.56,44.65,304776.0,43.7103,43.8277,43.5734,43.6614,304776.0
2024-12-31 10:30:00,44.65,44.85,44.59,44.82,307541.0,43.6614,43.857,43.6027,43.8277,307541.0
2024-12-31 10:40:00,44.81,45.03,44.77,45.01,324507.0,43.8179,44.033,43.7788,44.0134,324507.0
2024-12-31 10:50:00,45.0,45.03,44.82,44.82,265157.0,44.0037,44.033,43.8277,43.8277,265157.0
2024-12-31 11:00:00,44.81,44.84,44.61,44.63,134004.0,43.8179,43.8472,43.6223,43.6419,134004.0
2024-12-31 11:10:00,44.64,44.75,44.57,44.7,99963.0,43.6516,43.7592,43.5832,43.7103,99963.0
2024-12-31 11:20:00,44.69,44.74,44.65,44.72,136461.0,43.7005,43.7494,43.6614,43.7299,136461.0
2024-12-31 11:30:00,44.71,44.73,44.6,44.68,143664.0,43.7201,43.7396,43.6125,43.6908,143664.0
2024-12-31 11:40:00,44.68,44.71,44.5,44.5,96997.0,43.6908,43.7201,43.5147,43.5147,96997.0
2024-12-31 11:50:00,44.51,44.53,44.25,44.27,208772.0,43.5245,43.5441,43.2703,43.2898,208772.0
2024-12-31 12:00:00,44.27,44.3,44.21,44.22,172752.0,43.2898,43.3192,43.2312,43.2409,172752.0
2024-12-31 12:10:00,44.23,44.29,44.17,44.25,139028.0,43.2507,43.3094,43.192,43.2703,139028.0
2024-12-31 12:20:00,44.25,44.28,44.17,44.21,179414.0,43.2703,43.2996,43.192,43.2312,179414.0
2024-12-31 12:30:00,44.22,44.27,44.12,44.27,224031.0,43.2409,43.2898,43.1432,43.2898,224031.0
2024-12-31 12:40:00,44.27,44.31,44.23,44.27,143277.0,43.2898,43.3289,43.2507,43.2898,143277.0
2024-12-31 12:50:00,44.26,44.46,44.23,44.45,161793.0,43.2801,43.4756,43.2507,43.4658,161793.0
2024-12-31 13:00:00,44.46,44.5,44.39,44.44,167177.0,43.4756,43.5147,43.4072,43.4561,167177.0
2024-12-31 13:10:00,44.44,44.47,44.39,44.43,127457.0,43.4561,43.4854,43.4072,43.4463,127457.0
2024-12-31 13:20:00,44.43,44.43,44.27,44.31,172426.0,43.4463,43.4463,43.2898,43.3289,172426.0
2024-12-31 13:30:00,44.32,44.44,44.3,44.38,102262.0,43.3387,43.4561,43.3192,43.3974,102262.0
2024-12-31 13:40:00,44.38,44.47,44.37,44.4,89664.0,43.3974,43.4854,43.3876,43.417,89664.0
2024-12-31 13:50:00,44.41,44.47,44.33,44.34,95418.0,43.4267,43.4854,43.3485,43.3583,95418.0
2024-12-31 14:00:00,44.33,44.49,44.27,44.48,171267.0,43.3485,43.505,43.2898,43.4952,171267.0
2024-12-31 14:10:00,44.48,44.58,44.43,44.44,183147.0,43.4952,43.593,43.4463,43.4561,183147.0
2024-12-31 14:20:00,44.44,44.53,44.43,44.45,130514.0,43.4561,43.5441,43.4463,43.4658,130514.0
2024-12-31 14:30:00,44.45,44.47,44.36,44.44,107009.0,43.4658,43.4854,43.3778,43.4561,107009.0
2024-12-31 14:40:00,44.44,44.45,44.36,44.37,133808.0,43.4561,43.4658,43.3778,43.3876,133808.0
2024-12-31 14:50:00,44.38,44.57,44.37,44.55,140258.0,43.3974,43.5832,43.3876,43.5636,140258.0
2024-12-31 15:00:00,44.54,44.67,44.5,44.66,121214.0,43.5539,43.681,43.5147,43.6712,121214.0
2024-12-31 15:10:00,44.66,44.66,44.55,44.61,171691.0,43.6712,43.6712,43.5636,43.6223,171691.0
2024-12-31 15:20:00,44.61,44.67,44.39,44.63,275492.0,43.6223,43.681,43.4072,43.6419,275492.0
2024-12-31 15:30:00,44.63,44.72,44.53,44.64,195524.0,43.6419,43.7299,43.5441,43.6516,195524.0
2024-12-31 15:40:00,44.64,44.79,44.63,44.79,231800.0,43.6516,43.7983,43.6419,43.7983,231800.0
2024-12-31 15:50:00,44.78,44.9,44.76,44.89,856842.0,43.7885,43.9059,43.769,43.8961,856842.0
2025-01-02 09:30:00,45.11,45.36,44.82,44.83,373769.0,44.1112,44.3557,43.8277,43.8374,373769.0
2025-01-02 09:40:00,44.84,45.05,44.84,44.98,173965.0,43.8472,44.0526,43.8472,43.9841,173965.0
2025-01-02 09:50:00,44.99,45.03,44.77,44.81,272293.0,43.9939,44.033,43.7788,43.8179,272293.0
2025-01-02 10:00:00,44.81,44.85,44.62,44.66,172540.0,43.8179,43.857,43.6321,43.6712,172540.0
2025-01-02 10:10:00,44.66,44.74,44.56,44.67,146684.0,43.6712,43.7494,43.5734,43.681,146684.0
2025-01-02 10:20:00,44.66,44.67,44.47,44.5,135181.0,43.6712,43.681,43.4854,43.5147,135181.0
2025-01-02 10:30:00,44.5,44.56,44.44,44.46,94544.0,43.5147,43.5734,43.4561,43.4756,94544.0
2025-01-02 10:40:00,44.46,44.6,44.45,44.58,65095.0,43.4756,43.6125,43.4658,43.593,65095.0
2025-01-02 10:50:00,44.56,44.64,44.46,44.49,119085.0,43.5734,43.6516,43.4756,43.505,119085.0
2025-01-02 11:00:00,44.48,44.49,44.2,44.22,167746.0,43.4952,43.505,43.2214,43.2409,167746.0
2025-01-02 11:10:00,44.23,44.3,44.19,44.3,91150.0,43.2507,43.3192,43.2116,43.3192,91150.0
2025-01-02 11:20:00,44.29,44.3,44.2,44.28,71375.0,43.3094,43.3192,43.2214,43.2996,71375.0
2025-01-02 11:30:00,44.27,44.38,44.2,44.38,83779.0,43.2898,43.3974,43.2214,43.3974,83779.0
2025-01-02 11:40:00,44.38,44.43,44.21,44.22,130373.0,43.3974,43.4463,43.2312,43.2409,130373.0
2025-01-02 11:50:00,44.22,44.31,44.21,44.27,98960.0,43.2409,43.3289,43.2312,43.2898,98960.0
2025-01-02 12:00:00,44.28,44.5,44.27,44.49,171823.0,43.2996,43.5147,43.2898,43.505,171823.0
2025-01-02 12:10:00,44.49,44.59,44.49,44.54,126438.0,43.505,43.6027,43.505,43.5539,126438.0
2025-01-02 12:20:00,44.53,44.54,44.41,44.46,87995.0,43.5441,43.5539,43.4267,43.4756,87995.0
2025-01-02 12:30:00,44.45,44.46,44.38,44.43,66246.0,43.4658,43.4756,43.3974,43.4463,66246.0
2025-01-02 12:40:00,44.44,44.46,44.38,44.42,59834.0,43.4561,43.4756,43.3974,43.4365,59834.0
2025-01-02 12:50:00,44.39,44.41,44.35,44.38,46689.0,43.4072,43.4267,43.3681,43.3974,46689.0
2025-01-02 13:00:00,44.37,44.38,44.26,44.34,66861.0,43.3876,43.3974,43.2801,43.3583,66861.0
2025-01-02 13:10:00,44.32,44.33,44.25,44.32,85778.0,43.3387,43.3485,43.2703,43.3387,85778.0
2025-01-02 13:20:00,44.32,44.34,44.25,44.27,76710.0,43.3387,43.3583,43.2703,43.2898,76710.0
2025-01-02 13:30:00,44.26,44.26,44.11,44.16,148868.0,43.2801,43.2801,43.1334,43.1823,148868.0
2025-01-02 13:40:00,44.16,44.2,44.11,44.15,108540.0,43.1823,43.2214,43.1334,43.1725,108540.0
2025-01-02 13:50:00,44.15,44.28,44.14,44.26,84479.0,43.1725,43.2996,43.1627,43.2801,84479.0
2025-01-02 14:00:00,44.26,44.29,44.24,44.27,58340.0,43.2801,43.3094,43.2605,43.2898,58340.0
2025-01-02 14:10:00,44.28,44.3,44.2,44.27,124485.0,43.2996,43.3192,43.2214,43.2898,124485.0
2025-01-02 14:20:00,44.28,44.49,44.27,44.48,142086.0,43.2996,43.505,43.2898,43.4952,142086.0
2025-01-02 14:30:00,44.49,44.49,44.32,44.44,91168.0,43.505,43.505,43.3387,43.4561,91168.0
2025-01-02 14:40:00,44.44,44.54,44.42,44.52,87260.0,43.4561,43.5539,43.4365,43.5343,87260.0
2025-01-02 14:50:00,44.52,44.58,44.42,44.44,133255.0,43.5343,43.593,43.4365,43.4561,133255.0
2025-01-02 15:00:00,44.44,44.57,44.42,44.54,73908.0,43.4561,43.5832,43.4365,43.5539,73908.0
2025-01-02 15:10:00,44.54,44.64,44.52,44.64,83050.0,43.5539,43.6516,43.5343,43.6516,83050.0
2025-01-02 15:20:00,44.64,44.67,44.62,44.63,119122.0,43.6516,43.681,43.6321,43.6419,119122.0
2025-01-02 15:30:00,44.62,44.68,44.58,44.63,157311.0,43.6321,43.6908,43.593,43.6419,157311.0
2025-01-02 15:40:00,44.63,44.65,44.53,44.54,189163.0,43.6419,43.6614,43.5441,43.5539,189163.0
2025-01-02 15:50:00,44.53,44.59,44.2,44.22,1449372.0,43.5441,43.6027,43.2214,43.2409,1449372.0
2025-01-03 09:30:00,44.72,44.72,44.3,44.37,200592.0,43.7299,43.7299,43.3192,43.3876,200592.0
2025-01-03 09:40:00,44.35,44.43,44.23,44.33,121762.0,43.3681,43.4463,43.2507,43.3485,121762.0
2025-01-03 09:50:00,44.34,44.37,44.15,44.17,94882.0,43.3583,43.3876,43.1725,43.192,94882.0
2025-01-03 10:00:00,44.18,44.59,44.13,44.58,145636.0,43.2018,43.6027,43.1529,43.593,145636.0
2025-01-03 10:10:00,44.58,44.67,44.46,44.63,219053.0,43.593,43.681,43.4756,43.6419,219053.0
2025-01-03 10:20:00,44.63,45.22,44.6,45.2,353712.0,43.6419,44.2188,43.6125,44.1992,353712.0
2025-01-03 10:30:00,45.19,45.24,45.06,45.16,204786.0,44.1895,44.2384,44.0623,44.1601,204786.0
2025-01-03 10:40:00,45.19,45.4,45.16,45.25,326611.0,44.1895,44.3948,44.1601,44.2481,326611.0
2025-01-03 10:50:00,45.24,45.42,45.23,45.35,134521.0,44.2384,44.4144,44.2286,44.3459,134521.0
2025-01-03 11:00:00,45.35,45.38,45.19,45.23,126365.0,44.3459,44.3753,44.1895,44.2286,126365.0
2025-01-03 11:10:00,45.26,45.29,45.18,45.24,65922.0,44.2579,44.2872,44.1797,44.2384,65922.0
2025-01-03 11:20:00,45.24,45.24,45.1,45.17,77451.0,44.2384,44.2384,44.1015,44.1699,77451.0
2025-01-03 11:30:00,45.16,45.31,45.14,45.3,108817.0,44.1601,44.3068,44.1406,44.297,108817.0
2025-01-03 11:40:00,45.3,45.5,45.27,45.49,129585.0,44.297,44.4926,44.2677,44.4828,129585.0
2025-01-03 11:50:00,45.49,45.69,45.47,45.68,292207.0,44.4828,44.6784,44.4633,44.6686,292207.0
2025-01-03 12:00:00,45.67,45.83,45.63,45.81,316080.0,44.6588,44.8153,44.6197,44.7957,316080.0
2025-01-03 12:10:00,45.8,45.89,45.76,45.86,384791.0,44.786,44.874,44.7468,44.8446,384791.0
2025-01-03 12:20:00,45.87,46.05,45.86,46.0,347388.0,44.8544,45.0304,44.8446,44.9815,347388.0
2025-01-03 12:30:00,45.99,46.19,45.9,46.17,215529.0,44.9718,45.1673,44.8837,45.1478,215529.0
2025-01-03 12:40:00,46.17,46.26,46.02,46.13,175487.0,45.1478,45.2358,45.0011,45.1087,175487.0
2025-01-03 12:50:00,46.14,46.24,46.1,46.21,130583.0,45.1184,45.2162,45.0793,45.1869,130583.0
2025-01-03 13:00:00,46.21,46.23,45.94,45.97,158641.0,45.1869,45.2064,44.9229,44.9522,158641.0
2025-01-03 13:10:00,45.99,46.11,45.95,46.11,91391.0,44.9718,45.0891,44.9326,45.0891,91391.0
2025-01-03 13:20:00,46.11,46.15,46.0,46.11,346989.0,45.0891,45.1282,44.9815,45.0891,346989.0
2025-01-03 13:30:00,46.12,46.12,45.92,45.92,109024.0,45.0989,45.0989,44.9033,44.9033,109024.0
2025-01-03 13:40:00,45.92,45.96,45.8,45.93,68648.0,44.9033,44.9424,44.786,44.9131,68648.0
2025-01-03 13:50:00,45.91,45.96,45.86,45.95,70853.0,44.8935,44.9424,44.8446,44.9326,70853.0
2025-01-03 14:00:00,45.94,45.96,45.68,45.72,81117.0,44.9229,44.9424,44.6686,44.7077,81117.0
2025-01-03 14:10:00,45.72,45.78,45.65,45.69,74898.0,44.7077,44.7664,44.6393,44.6784,74898.0
2025-01-03 14:20:00,45.69,45.76,45.64,45.65,60891.0,44.6784,44.7468,44.6295,44.6393,60891.0
2025-01-03 14:30:00,45.65,45.67,45.59,45.63,70047.0,44.6393,44.6588,44.5806,44.6197,70047.0
2025-01-03 14:40:00,45.63,45.77,45.62,45.71,111103.0,44.6197,44.7566,44.6099,44.698,111103.0
2025-01-03 14:50:00,45.72,45.73,45.61,45.7,99837.0,44.7077,44.7175,44.6002,44.6882,99837.0
2025-01-03 15:00:00,45.69,45.72,45.56,45.58,70529.0,44.6784,44.7077,44.5513,44.5708,70529.0
2025-01-03 15:10:00,45.58,45.64,45.55,45.64,85350.0,44.5708,44.6295,44.5415,44.6295,85350.0
2025-01-03 15:20:00,45.64,45.64,45.58,45.62,73013.0,44.6295,44.6295,44.5708,44.6099,73013.0
2025-01-03 15:30:00,45.62,45.63,45.54,45.59,101594.0,44.6099,44.6197,44.5317,44.5806,101594.0
2025-01-03 15:40:00,45.59,45.62,45.55,45.61,162578.0,44.5806,44.6099,44.5415,44.6002,162578.0
2025-01-03 15:50:00,45.61,45.81,45.56,45.77,727680.0,44.6002,44.7957,44.5513,44.7566,727680.0
2025-01-06 09:30:00,46.08,46.9,45.94,46.86,468425.0,45.0598,45.8616,44.9229,45.8225,468425.0
2025-01-06 09:40:00,46.83,47.17,46.6,46.6,423612.0,45.7932,46.1256,45.5682,45.5682,423612.0
2025-01-06 09:50:00,46.59,46.77,46.57,46.66,190198.0,45.5585,45.7345,45.5389,45.6269,190198.0
2025-01-06 10:00:00,46.66,46.98,46.65,46.86,198251.0,45.6269,45.9398,45.6171,45.8225,198251.0
2025-01-06 10:10:00,46.86,47.0,46.62,46.66,227883.0,45.8225,45.9594,45.5878,45.6269,227883.0
2025-01-06 10:20:00,46.66,46.73,46.43,46.46,136364.0,45.6269,45.6954,45.402,45.4313,136364.0
2025-01-06 10:30:00,46.47,46.51,46.27,46.27,149760.0,45.4411,45.4802,45.2456,45.2456,149760.0
2025-01-06 10:40:00,46.28,46.38,46.23,46.25,110819.0,45.2553,45.3531,45.2064,45.226,110819.0
2025-01-06 10:50:00,46.25,46.31,46.1,46.12,194013.0,45.226,45.2847,45.0793,45.0989,194013.0
2025-01-06 11:00:00,46.13,46.2,45.93,46.07,228105.0,45.1087,45.1771,44.9131,45.05,228105.0
2025-01-06 11:10:00,46.07,46.3,46.07,46.18,248909.0,45.05,45.2749,45.05,45.1575,248909.0
2025-01-06 11:20:00,46.19,46.24,46.11,46.14,113537.0,45.1673,45.2162,45.0891,45.1184,113537.0
2025-01-06 11:30:00,46.12,46.27,46.12,46.17,170732.0,45.0989,45.2456,45.0989,45.1478,170732.0
2025-01-06 11:40:00,46.18,46.26,46.14,46.22,134044.0,45.1575,45.2358,45.1184,45.1967,134044.0
2025-01-06 11:50:00,46.21,46.24,46.12,46.17,136246.0,45.1869,45.2162,45.0989,45.1478,136246.0
2025-01-06 12:00:00,46.19,46.33,46.1,46.18,125398.0,45.1673,45.3042,45.0793,45.1575,125398.0
2025-01-06 12:10:00,46.16,46.22,46.16,46.2,135798.0,45.138,45.1967,45.138,45.1771,135798.0
2025-01-06 12:20:00,46.21,46.21,45.98,46.09,193308.0,45.1869,45.1869,44.962,45.0695,193308.0
2025-01-06 12:30:00,46.07,46.17,46.04,46.17,119460.0,45.05,45.1478,45.0206,45.1478,119460.0
2025-01-06 12:40:00,46.16,46.29,46.12,46.26,142181.0,45.138,45.2651,45.0989,45.2358,142181.0
2025-01-06 12:50:00,46.27,46.44,46.26,46.42,136075.0,45.2456,45.4118,45.2358,45.3922,136075.0
2025-01-06 13:00:00,46.42,46.45,46.33,46.41,139705.0,45.3922,45.4216,45.3042,45.3825,139705.0
2025-01-06 13:10:00,46.4,46.66,46.37,46.65,135520.0,45.3727,45.6269,45.3433,45.6171,135520.0
2025-01-06 13:20:00,46.65,46.65,46.36,46.4,157830.0,45.6171,45.6171,45.3336,45.3727,157830.0
2025-01-06 13:30:00,46.39,46.4,46.18,46.3,142067.0,45.3629,45.3727,45.1575,45.2749,142067.0
2025-01-06 13:40:00,46.32,46.32,46.15,46.17,138596.0,45.2944,45.2944,45.1282,45.1478,138596.0
2025-01-06 13:50:00,46.18,46.25,46.13,46.21,99982.0,45.1575,45.226,45.1087,45.1869,99982.0
2025-01-06 14:00:00,46.2,46.21,46.03,46.16,158742.0,45.1771,45.1869,45.0109,45.138,158742.0
2025-01-06 14:10:00,46.16,46.3,46.13,46.24,109347.0,45.138,45.2749,45.1087,45.2162,109347.0
2025-01-06 14:20:00,46.25,46.26,46.09,46.12,126117.0,45.226,45.2358,45.0695,45.0989,126117.0
2025-01-06 14:30:00,46.12,46.16,46.07,46.13,75257.0,45.0989,45.138,45.05,45.1087,75257.0
2025-01-06 14:40:00,46.13,46.17,46.1,46.15,64970.0,45.1087,45.1478,45.0793,45.1282,64970.0
2025-01-06 14:50:00,46.15,46.18,46.09,46.11,73429.0,45.1282,45.1575,45.0695,45.0891,73429.0
2025-01-06 15:00:00,46.12,46.13,45.93,45.97,88952.0,45.0989,45.1087,44.9131,44.9522,88952.0
2025-01-06 15:10:00,45.96,45.98,45.87,45.94,125539.0,44.9424,44.962,44.8544,44.9229,125539.0
2025-01-06 15:20:00,45.94,45.97,45.86,45.88,167215.0,44.9229,44.9522,44.8446,44.8642,167215.0
2025-01-06 15:30:00,45.87,45.92,45.77,45.91,171738.0,44.8544,44.9033,44.7566,44.8935,171738.0
2025-01-06 15:40:00,45.91,45.93,45.73,45.77,175349.0,44.8935,44.9131,44.7175,44.7566,175349.0
2025-01-06 15:50:00,45.76,45.86,45.69,45.85,569307.0,44.7468,44.8446,44.6784,44.8349,569307.0
2025-01-07 09:30:00,46.32,46.82,46.0,46.75,420110.0,45.2944,45.7834,44.9815,45.7149,420110.0
2025-01-07 09:40:00,46.75,46.76,46.4,46.58,266909.0,45.7149,45.7247,45.3727,45.5487,266909.0
2025-01-07 09:50:00,46.59,46.66,46.36,46.6,172280.0,45.5585,45.6269,45.3336,45.5682,172280.0
2025-01-07 10:00:00,46.56,46.62,46.16,46.17,223682.0,45.5291,45.5878,45.138,45.1478,223682.0
2025-01-07 10:10:00,46.18,46.29,45.93,45.97,295782.0,45.1575,45.2651,44.9131,44.9522,295782.0
2025-01-07 10:20:00,45.98,46.16,45.97,46.09,322725.0,44.962,45.138,44.9522,45.0695,322725.0
2025-01-07 10:30:00,46.1,46.21,45.86,45.93,306508.0,45.0793,45.1869,44.8446,44.9131,306508.0
2025-01-07 10:40:00,45.94,45.94,45.57,45.57,164011.0,44.9229,44.9229,44.561,44.561,164011.0
2025-01-07 10:50:00,45.58,45.93,45.58,45.89,115360.0,44.5708,44.9131,44.5708,44.874,115360.0
2025-01-07 11:00:00,45.89,45.94,45.77,45.77,91093.0,44.874,44.9229,44.7566,44.7566,91093.0
2025-01-07 11:10:00,45.76,45.8,45.63,45.79,174699.0,44.7468,44.786,44.6197,44.7762,174699.0
2025-01-07 11:20:00,45.79,45.86,45.67,45.85,111654.0,44.7762,44.8446,44.6588,44.8349,111654.0
2025-01-07 11:30:00,45.85,46.0,45.77,45.96,174785.0,44.8349,44.9815,44.7566,44.9424,174785.0
2025-01-07 11:40:00,45.95,46.1,45.88,46.09,193455.0,44.9326,45.0793,44.8642,45.0695,193455.0
2025-01-07 11:50:00,46.09,46.11,45.88,45.98,159979.0,45.0695,45.0891,44.8642,44.962,159979.0
2025-01-07 12:00:00,45.98,46.01,45.85,45.85,166066.0,44.962,44.9913,44.8349,44.8349,166066.0
2025-01-07 12:10:00,45.86,45.96,45.82,45.94,88751.0,44.8446,44.9424,44.8055,44.9229,88751.0
2025-01-07 12:20:00,45.92,45.95,45.84,45.86,142938.0,44.9033,44.9326,44.8251,44.8446,142938.0
2025-01-07 12:30:00,45.86,45.96,45.76,45.76,88061.0,44.8446,44.9424,44.7468,44.7468,88061.0
2025-01-07 12:40:00,45.75,45.8,45.62,45.64,173166.0,44.7371,44.786,44.6099,44.6295,173166.0
2025-01-07 12:50:00,45.64,45.78,45.61,45.75,85033.0,44.6295,44.7664,44.6002,44.7371,85033.0
2025-01-07 13:00:00,45.77,45.97,45.76,45.97,51685.0,44.7566,44.9522,44.7468,44.9522,51685.0
2025-01-07 13:10:00,45.96,45.98,45.85,45.95,76689.0,44.9424,44.962,44.8349,44.9326,76689.0
2025-01-07 13:20:00,45.95,46.0,45.84,45.87,112379.0,44.9326,44.9815,44.8251,44.8544,112379.0
2025-01-07 13:30:00,45.88,45.93,45.84,45.89,62760.0,44.8642,44.9131,44.8251,44.874,62760.0
2025-01-07 13:40:00,45.89,45.89,45.79,45.82,65367.0,44.874,44.874,44.7762,44.8055,65367.0
2025-01-07 13:50:00,45.81,45.89,45.79,45.82,67317.0,44.7957,44.874,44.7762,44.8055,67317.0
2025-01-07 14:00:00,45.82,45.9,45.77,45.83,66672.0,44.8055,44.8837,44.7566,44.8153,66672.0
2025-01-07 14:10:00,45.83,45.95,45.81,45.91,85081.0,44.8153,44.9326,44.7957,44.8935,85081.0
2025-01-07 14:20:00,45.91,45.95,45.8,45.9,243855.0,44.8935,44.9326,44.786,44.8837,243855.0
2025-01-07 14:30:00,45.9,45.9,45.81,45.82,86224.0,44.8837,44.8837,44.7957,44.8055,86224.0
2025-01-07 14:40:00,45.83,45.85,45.78,45.81,81953.0,44.8153,44.8349,44.7664,44.7957,81953.0
2025-01-07 14:50:00,45.82,45.85,45.73,45.75,72405.0,44.8055,44.8349,44.7175,44.7371,72405.0
2025-01-07 15:00:00,45.74,45.8,45.7,45.73,188976.0,44.7273,44.786,44.6882,44.7175,188976.0
2025-01-07 15:10:00,45.73,45.73,45.61,45.65,136054.0,44.7175,44.7175,44.6002,44.6393,136054.0
2025-01-07 15:20:00,45.65,45.72,45.61,45.69,212633.0,44.6393,44.7077,44.6002,44.6784,212633.0
2025-01-07 15:30:00,45.69,45.72,45.65,45.71,173105.0,44.6784,44.7077,44.6393,44.698,173105.0
2025-01-07 15:40:00,45.71,45.8,45.69,45.76,260667.0,44.698,44.786,44.6784,44.7468,260667.0
2025-01-07 15:50:00,45.77,45.85,45.71,45.8,691604.0,44.7566,44.8349,44.698,44.786,691604.0
2025-01-08 09:30:00,45.65,45.78,45.03,45.1,261844.0,44.6393,44.7664,44.033,44.1015,261844.0
2025-01-08 09:40:00,45.07,45.26,44.92,45.26,211695.0,44.0721,44.2579,43.9254,44.2579,211695.0
2025-01-08 09:50:00,45.27,45.46,45.24,45.28,109294.0,44.2677,44.4535,44.2384,44.2775,109294.0
2025-01-08 10:00:00,45.26,45.53,45.22,45.47,105047.0,44.2579,44.5219,44.2188,44.4633,105047.0
2025-01-08 10:10:00,45.51,45.59,45.45,45.47,70874.0,44.5024,44.5806,44.4437,44.4633,70874.0
2025-01-08 10:20:00,45.49,45.6,45.38,45.39,100308.0,44.4828,44.5904,44.3753,44.385,100308.0
2025-01-08 10:30:00,45.39,45.73,45.37,45.7,106149.0,44.385,44.7175,44.3655,44.6882,106149.0
2025-01-08 10:40:00,45.69,46.1,45.62,46.08,300906.0,44.6784,45.0793,44.6099,45.0598,300906.0
2025-01-08 10:50:00,46.1,46.18,45.96,46.05,154952.0,45.0793,45.1575,44.9424,45.0304,154952.0
2025-01-08 11:00:00,46.05,46.06,45.96,46.03,108070.0,45.0304,45.0402,44.9424,45.0109,108070.0
2025-01-08 11:10:00,46.03,46.08,45.93,45.96,145667.0,45.0109,45.0598,44.9131,44.9424,145667.0
2025-01-08 11:20:00,45.96,45.99,45.84,45.89,147036.0,44.9424,44.9718,44.8251,44.874,147036.0
2025-01-08 11:30:00,45.9,45.91,45.68,45.88,106040.0,44.8837,44.8935,44.6686,44.8642,106040.0
2025-01-08 11:40:00,45.88,45.88,45.67,45.75,67576.0,44.8642,44.8642,44.6588,44.7371,67576.0
2025-01-08 11:50:00,45.75,45.84,45.69,45.84,54071.0,44.7371,44.8251,44.6784,44.8251,54071.0
2025-01-08 12:00:00,45.83,45.86,45.69,45.74,67808.0,44.8153,44.8446,44.6784,44.7273,67808.0
2025-01-08 12:10:00,45.74,45.83,45.7,45.82,82922.0,44.7273,44.8153,44.6882,44.8055,82922.0
2025-01-08 12:20:00,45.82,45.94,45.81,45.91,118137.0,44.8055,44.9229,44.7957,44.8935,118137.0
2025-01-08 12:30:00,45.91,45.98,45.75,45.84,191067.0,44.8935,44.962,44.7371,44.8251,191067.0
2025-01-08 12:40:00,45.84,46.06,45.83,46.03,167541.0,44.8251,45.0402,44.8153,45.0109,167541.0
2025-01-08 12:50:00,46.03,46.07,45.92,45.98,95779.0,45.0109,45.05,44.9033,44.962,95779.0
2025-01-08 13:00:00,45.97,46.08,45.95,46.04,101145.0,44.9522,45.0598,44.9326,45.0206,101145.0
2025-01-08 13:10:00,46.04,46.04,45.88,45.97,172865.0,45.0206,45.0206,44.8642,44.9522,172865.0
2025-01-08 13:20:00,45.97,46.01,45.85,46.01,126940.0,44.9522,44.9913,44.8349,44.9913,126940.0
2025-01-08 13:30:00,46.0,46.05,45.92,46.03,98964.0,44.9815,45.0304,44.9033,45.0109,98964.0
2025-01-08 13:40:00,46.02,46.05,45.85,45.88,68994.0,45.0011,45.0304,44.8349,44.8642,68994.0
2025-01-08 13:50:00,45.88,45.89,45.72,45.85,95542.0,44.8642,44.874,44.7077,44.8349,95542.0
2025-01-08 14:00:00,45.84,45.91,45.74,45.9,126075.0,44.8251,44.8935,44.7273,44.8837,126075.0
2025-01-08 14:10:00,45.9,45.91,45.78,45.89,112325.0,44.8837,44.8935,44.7664,44.874,112325.0
2025-01-08 14:20:00,45.9,45.96,45.86,45.9,102044.0,44.8837,44.9424,44.8446,44.8837,102044.0
2025-01-08 14:30:00,45.93,45.93,45.78,45.85,108285.0,44.9131,44.9131,44.7664,44.8349,108285.0
2025-01-08 14:40:00,45.86,45.97,45.84,45.94,100234.0,44.8446,44.9522,44.8251,44.9229,100234.0
2025-01-08 14:50:00,45.93,45.97,45.88,45.9,122514.0,44.9131,44.9522,44.8642,44.8837,122514.0
2025-01-08 15:00:00,45.9,45.99,45.89,45.94,84373.0,44.8837,44.9718,44.874,44.9229,84373.0
2025-01-08 15:10:00,45.94,46.02,45.93,45.96,114841.0,44.9229,45.0011,44.9131,44.9424,114841.0
2025-01-08 15:20:00,45.96,45.99,45.85,45.89,132172.0,44.9424,44.9718,44.8349,44.874,132172.0
2025-01-08 15:30:00,45.88,45.89,45.68,45.73,179988.0,44.8642,44.874,44.6686,44.7175,179988.0
2025-01-08 15:40:00,45.72,45.83,45.68,45.83,198154.0,44.7077,44.8153,44.6686,44.8153,198154.0
2025-01-08 15:50:00,45.82,46.02,45.8,45.98,898175.0,44.8055,45.0011,44.786,44.962,898175.0
2025-01-10 09:30:00,46.42,47.66,46.34,47.48,926340.0,45.3922,46.6048,45.314,46.4288,926340.0
2025-01-10 09:40:00,47.46,47.93,47.37,47.66,607011.0,46.4092,46.8688,46.3212,46.6048,607011.0
2025-01-10 09:50:00,47.66,47.75,47.39,47.59,302634.0,46.6048,46.6928,46.3408,46.5363,302634.0
2025-01-10 10:00:00,47.52,47.79,47.32,47.67,395977.0,46.4679,46.7319,46.2723,46.6146,395977.0
2025-01-10 10:10:00,47.67,47.79,47.49,47.6,342692.0,46.6146,46.7319,46.4385,46.5461,342692.0
2025-01-10 10:20:00,47.59,47.94,47.55,47.61,332839.0,46.5363,46.8786,46.4972,46.5559,332839.0
2025-01-10 10:30:00,47.61,47.78,47.43,47.53,285403.0,46.5559,46.7221,46.3799,46.4777,285403.0
2025-01-10 10:40:00,47.53,47.54,47.03,47.23,343392.0,46.4777,46.4874,45.9887,46.1843,343392.0
2025-01-10 10:50:00,47.23,47.44,47.2,47.42,231230.0,46.1843,46.3896,46.155,46.3701,231230.0
2025-01-10 11:00:00,47.42,47.55,47.31,47.53,165392.0,46.3701,46.4972,46.2625,46.4777,165392.0
2025-01-10 11:10:00,47.53,47.74,47.49,47.6,229343.0,46.4777,46.683,46.4385,46.5461,229343.0
2025-01-10 11:20:00,47.59,47.86,47.56,47.81,276254.0,46.5363,46.8003,46.507,46.7515,276254.0
2025-01-10 11:30:00,47.81,47.93,47.71,47.83,254567.0,46.7515,46.8688,46.6537,46.771,254567.0
2025-01-10 11:40:00,47.84,47.99,47.75,47.98,298556.0,46.7808,46.9275,46.6928,46.9177,298556.0
2025-01-10 11:50:00,47.98,48.04,47.65,47.66,453036.0,46.9177,46.9764,46.595,46.6048,453036.0
2025-01-10 12:00:00,47.64,47.75,47.49,47.59,211396.0,46.5852,46.6928,46.4385,46.5363,211396.0
2025-01-10 12:10:00,47.58,47.78,47.49,47.78,223442.0,46.5265,46.7221,46.4385,46.7221,223442.0
2025-01-10 12:20:00,47.77,47.95,47.74,47.88,280888.0,46.7123,46.8884,46.683,46.8199,280888.0
2025-01-10 12:30:00,47.89,48.02,47.85,47.91,288619.0,46.8297,46.9568,46.7906,46.8492,288619.0
2025-01-10 12:40:00,47.91,47.94,47.76,47.88,270990.0,46.8492,46.8786,46.7026,46.8199,270990.0
2025-01-10 12:50:00,47.88,47.92,47.79,47.89,282534.0,46.8199,46.859,46.7319,46.8297,282534.0
2025-01-10 13:00:00,47.9,48.02,47.85,47.85,363925.0,46.8395,46.9568,46.7906,46.7906,363925.0
2025-01-10 13:10:00,47.85,48.0,47.69,47.94,177042.0,46.7906,46.9372,46.6341,46.8786,177042.0
2025-01-10 13:20:00,47.95,48.09,47.94,48.02,176497.0,46.8884,47.0253,46.8786,46.9568,176497.0
2025-01-10 13:30:00,48.01,48.04,47.9,47.99,163748.0,46.947,46.9764,46.8395,46.9275,163748.0
2025-01-10 13:40:00,48.0,48.03,47.83,47.91,159388.0,46.9372,46.9666,46.771,46.8492,159388.0
2025-01-10 13:50:00,47.9,47.94,47.82,47.92,168237.0,46.8395,46.8786,46.7612,46.859,168237.0
2025-01-10 14:00:00,47.9,47.9,47.75,47.75,160078.0,46.8395,46.8395,46.6928,46.6928,160078.0
2025-01-10 14:10:00,47.75,47.89,47.74,47.89,151525.0,46.6928,46.8297,46.683,46.8297,151525.0
2025-01-10 14:20:00,47.89,47.98,47.82,47.83,155839.0,46.8297,46.9177,46.7612,46.771,155839.0
2025-01-10 14:30:00,47.82,47.89,47.69,47.73,352251.0,46.7612,46.8297,46.6341,46.6732,352251.0
2025-01-10 14:40:00,47.73,47.86,47.62,47.86,311232.0,46.6732,46.8003,46.5657,46.8003,311232.0
2025-01-10 14:50:00,47.85,47.92,47.74,47.74,171313.0,46.7906,46.859,46.683,46.683,171313.0
2025-01-10 15:00:00,47.75,47.92,47.58,47.9,250371.0,46.6928,46.859,46.5265,46.8395,250371.0
2025-01-10 15:10:00,47.89,47.92,47.58,47.64,270341.0,46.8297,46.859,46.5265,46.5852,270341.0
2025-01-10 15:20:00,47.64,47.78,47.63,47.71,173706.0,46.5852,46.7221,46.5754,46.6537,173706.0
2025-01-10 15:30:00,47.71,47.96,47.7,47.87,371754.0,46.6537,46.8981,46.6439,46.8101,371754.0
2025-01-10 15:40:00,47.86,47.95,47.83,47.9,221989.0,46.8003,46.8884,46.771,46.8395,221989.0
2025-01-10 15:50:00,47.9,48.1,47.89,48.0,1276046.0,46.8395,47.035,46.8297,46.9372,1276046.0
2025-01-13 09:30:00,50.34,50.98,49.71,49.8,1979848.0,49.2254,49.8513,48.6094,48.6974,1979848.0
2025-01-13 09:40:00,49.83,50.07,49.61,49.71,904490.0,48.7267,48.9614,48.5116,48.6094,904490.0
2025-01-13 09:50:00,49.72,50.24,49.52,50.14,810396.0,48.6192,49.1277,48.4236,49.0299,810396.0
2025-01-13 10:00:00,50.16,50.48,50.12,50.43,637761.0,49.0494,49.3623,49.0103,49.3134,637761.0
2025-01-13 10:10:00,50.44,50.44,50.07,50.29,510061.0,49.3232,49.3232,48.9614,49.1765,510061.0
2025-01-13 10:20:00,50.29,50.53,50.28,50.46,510295.0,49.1765,49.4112,49.1668,49.3428,510295.0
2025-01-13 10:30:00,50.45,50.6,50.4,50.6,508966.0,49.333,49.4797,49.2841,49.4797,508966.0
2025-01-13 10:40:00,50.59,50.93,50.54,50.79,663852.0,49.4699,49.8024,49.421,49.6655,663852.0
2025-01-13 10:50:00,50.79,51.05,50.72,50.96,819390.0,49.6655,49.9197,49.597,49.8317,819390.0
2025-01-13 11:00:00,50.97,51.27,50.91,51.12,421567.0,49.8415,50.1348,49.7828,49.9882,421567.0
2025-01-13 11:10:00,51.11,51.12,50.75,50.94,388052.0,49.9784,49.9882,49.6264,49.8122,388052.0
2025-01-13 11:20:00,50.95,51.08,50.8,50.88,754719.0,49.8219,49.9491,49.6753,49.7535,754719.0
2025-01-13 11:30:00,50.88,50.88,50.51,50.59,434720.0,49.7535,49.7535,49.3917,49.4699,434720.0
2025-01-13 11:40:00,50.56,50.96,50.56,50.93,311750.0,49.4406,49.8317,49.4406,49.8024,311750.0
2025-01-13 11:50:00,50.94,51.03,50.89,50.93,368764.0,49.8122,49.9002,49.7633,49.8024,368764.0
2025-01-13 12:00:00,50.93,51.12,50.91,51.12,424614.0,49.8024,49.9882,49.7828,49.9882,424614.0
2025-01-13 12:10:00,51.12,51.25,51.03,51.19,253761.0,49.9882,50.1153,49.9002,50.0566,253761.0
2025-01-13 12:20:00,51.2,51.39,51.19,51.39,299605.0,50.0664,50.2522,50.0566,50.2522,299605.0
2025-01-13 12:30:00,51.39,51.43,51.15,51.23,620385.0,50.2522,50.2913,50.0175,50.0957,620385.0
2025-01-13 12:40:00,51.22,51.4,51.22,51.32,318539.0,50.086,50.262,50.086,50.1837,318539.0
2025-01-13 12:50:00,51.32,51.33,51.16,51.24,340703.0,50.1837,50.1935,50.0273,50.1055,340703.0
2025-01-13 13:00:00,51.24,51.31,51.0,51.17,320906.0,50.1055,50.174,49.8708,50.0371,320906.0
2025-01-13 13:10:00,51.18,51.22,51.08,51.15,232297.0,50.0468,50.086,49.9491,50.0175,232297.0
2025-01-13 13:20:00,51.16,51.31,51.14,51.27,177848.0,50.0273,50.174,50.0077,50.1348,177848.0
2025-01-13 13:30:00,51.27,51.33,51.22,51.25,249531.0,50.1348,50.1935,50.086,50.1153,249531.0
2025-01-13 13:40:00,51.25,51.31,51.2,51.26,218375.0,50.1153,50.174,50.0664,50.1251,218375.0
2025-01-13 13:50:00,51.27,51.38,51.22,51.27,247204.0,50.1348,50.2424,50.086,50.1348,247204.0
2025-01-13 14:00:00,51.27,51.48,51.27,51.42,212862.0,50.1348,50.3402,50.1348,50.2815,212862.0
2025-01-13 14:10:00,51.42,51.59,51.42,51.43,273183.0,50.2815,50.4478,50.2815,50.2913,273183.0
2025-01-13 14:20:00,51.42,51.55,51.35,51.43,283001.0,50.2815,50.4086,50.2131,50.2913,283001.0
2025-01-13 14:30:00,51.43,51.54,51.34,51.45,190758.0,50.2913,50.3989,50.2033,50.3109,190758.0
2025-01-13 14:40:00,51.45,51.54,51.42,51.48,260625.0,50.3109,50.3989,50.2815,50.3402,260625.0
2025-01-13 14:50:00,51.48,51.57,51.45,51.55,260409.0,50.3402,50.4282,50.3109,50.4086,260409.0
2025-01-13 15:00:00,51.55,51.77,51.5,51.73,473993.0,50.4086,50.6238,50.3598,50.5847,473993.0
2025-01-13 15:10:00,51.73,51.74,51.59,51.67,350401.0,50.5847,50.5944,50.4478,50.526,350401.0
2025-01-13 15:20:00,51.68,51.73,51.58,51.65,338504.0,50.5358,50.5847,50.438,50.5064,338504.0
2025-01-13 15:30:00,51.65,51.67,51.47,51.52,521361.0,50.5064,50.526,50.3304,50.3793,521361.0
2025-01-13 15:40:00,51.53,51.6,51.51,51.55,513049.0,50.3891,50.4575,50.3695,50.4086,513049.0
2025-01-13 15:50:00,51.55,51.65,51.46,51.5,1441979.0,50.4086,50.5064,50.3206,50.3598,1441979.0
2025-01-14 09:30:00,51.5,52.08,51.21,51.71,542509.0,50.3598,50.9269,50.0762,50.5651,542509.0
2025-01-14 09:40:00,51.71,51.98,51.62,51.86,326184.0,50.5651,50.8291,50.4771,50.7118,326184.0
2025-01-14 09:50:00,51.85,51.96,51.46,51.61,292402.0,50.702,50.8096,50.3206,50.4673,292402.0
2025-01-14 10:00:00,51.6,51.66,51.42,51.42,233585.0,50.4575,50.5162,50.2815,50.2815,233585.0
2025-01-14 10:10:00,51.45,51.54,51.31,51.38,342639.0,50.3109,50.3989,50.174,50.2424,342639.0
2025-01-14 10:20:00,51.37,51.43,51.25,51.34,305874.0,50.2326,50.2913,50.1153,50.2033,305874.0
2025-01-14 10:30:00,51.33,51.35,51.04,51.08,228887.0,50.1935,50.2131,49.9099,49.9491,228887.0
2025-01-14 10:40:00,51.09,51.23,50.93,51.21,199412.0,49.9588,50.0957,49.8024,50.0762,199412.0
2025-01-14 10:50:00,51.2,51.29,51.19,51.25,142840.0,50.0664,50.1544,50.0566,50.1153,142840.0
2025-01-14 11:00:00,51.25,51.26,50.14,50.39,1077230.0,50.1153,50.1251,49.0299,49.2743,1077230.0
2025-01-14 11:10:00,50.39,50.97,50.37,50.96,488564.0,49.2743,49.8415,49.2548,49.8317,488564.0
2025-01-14 11:20:00,50.96,51.02,50.65,50.65,309615.0,49.8317,49.8904,49.5286,49.5286,309615.0
2025-01-14 11:30:00,50.64,50.96,50.62,50.9,157047.0,49.5188,49.8317,49.4992,49.773,157047.0
2025-01-14 11:40:00,50.91,50.91,50.81,50.85,124572.0,49.7828,49.7828,49.685,49.7241,124572.0
2025-01-14 11:50:00,50.84,51.02,50.84,50.99,180199.0,49.7144,49.8904,49.7144,49.861,180199.0
2025-01-14 12:00:00,51.0,51.04,50.85,51.01,197247.0,49.8708,49.9099,49.7241,49.8806,197247.0
2025-01-14 12:10:00,51.0,51.02,50.91,50.95,135705.0,49.8708,49.8904,49.7828,49.8219,135705.0
2025-01-14 12:20:00,50.95,50.99,50.84,50.85,131707.0,49.8219,49.861,49.7144,49.7241,131707.0
2025-01-14 12:30:00,50.84,50.93,50.76,50.93,123366.0,49.7144,49.8024,49.6361,49.8024,123366.0
2025-01-14 12:40:00,50.93,51.03,50.92,51.0,127303.0,49.8024,49.9002,49.7926,49.8708,127303.0
2025-01-14 12:50:00,51.0,51.15,50.99,51.1,101306.0,49.8708,50.0175,49.861,49.9686,101306.0
2025-01-14 13:00:00,51.1,51.16,51.08,51.15,95289.0,49.9686,50.0273,49.9491,50.0175,95289.0
2025-01-14 13:10:00,51.14,51.29,51.09,51.29,134178.0,50.0077,50.1544,49.9588,50.1544,134178.0
2025-01-14 13:20:00,51.28,51.31,51.17,51.22,210738.0,50.1446,50.174,50.0371,50.086,210738.0
2025-01-14 13:30:00,51.22,51.27,51.19,51.21,149448.0,50.086,50.1348,50.0566,50.0762,149448.0
2025-01-14 13:40:00,51.21,51.43,51.19,51.33,154627.0,50.0762,50.2913,50.0566,50.1935,154627.0
2025-01-14 13:50:00,51.33,51.48,51.29,51.47,135384.0,50.1935,50.3402,50.1544,50.3304,135384.0
2025-01-14 14:00:00,51.46,51.5,51.3,51.48,152064.0,50.3206,50.3598,50.1642,50.3402,152064.0
2025-01-14 14:10:00,51.48,51.5,51.4,51.48,181577.0,50.3402,50.3598,50.262,50.3402,181577.0
2025-01-14 14:20:00,51.47,51.53,51.44,51.47,131517.0,50.3304,50.3891,50.3011,50.3304,131517.0
2025-01-14 14:30:00,51.47,51.67,51.46,51.65,393922.0,50.3304,50.526,50.3206,50.5064,393922.0
2025-01-14 14:40:00,51.65,51.76,51.63,51.68,353947.0,50.5064,50.614,50.4869,50.5358,353947.0
2025-01-14 14:50:00,51.68,51.7,51.49,51.58,461945.0,50.5358,50.5553,50.35,50.438,461945.0
2025-01-14 15:00:00,51.59,51.74,51.55,51.73,332741.0,50.4478,50.5944,50.4086,50.5847,332741.0
2025-01-14 15:10:00,51.73,51.93,51.68,51.93,428720.0,50.5847,50.7802,50.5358,50.7802,428720.0
2025-01-14 15:20:00,51.93,51.97,51.54,51.54,510286.0,50.7802,50.8193,50.3989,50.3989,510286.0
2025-01-14 15:30:00,51.55,51.57,51.29,51.42,246970.0,50.4086,50.4282,50.1544,50.2815,246970.0
2025-01-14 15:40:00,51.42,51.78,51.4,51.77,340777.0,50.2815,50.6336,50.262,50.6238,340777.0
2025-01-14 15:50:00,51.78,51.99,51.54,51.58,1234095.0,50.6336,50.8389,50.3989,50.438,1234095.0
2025-01-15 09:30:00,51.81,51.9,51.42,51.54,369040.0,50.6629,50.7509,50.2815,50.3989,369040.0
2025-01-15 09:40:00,51.53,51.79,51.53,51.68,99684.0,50.3891,50.6433,50.3891,50.5358,99684.0
2025-01-15 09:50:00,51.65,51.7,51.55,51.69,156444.0,50.5064,50.5553,50.4086,50.5455,156444.0
2025-01-15 10:00:00,51.68,51.78,51.47,51.77,150320.0,50.5358,50.6336,50.3304,50.6238,150320.0
2025-01-15 10:10:00,51.78,51.96,51.76,51.9,134422.0,50.6336,50.8096,50.614,50.7509,134422.0
2025-01-15 10:20:00,51.9,51.93,51.83,51.91,185823.0,50.7509,50.7802,50.6824,50.7607,185823.0
2025-01-15 10:30:00,51.91,52.02,51.85,51.95,158561.0,50.7607,50.8682,50.702,50.7998,158561.0
2025-01-15 10:40:00,51.95,52.08,51.93,52.03,116904.0,50.7998,50.9269,50.7802,50.878,116904.0
2025-01-15 10:50:00,52.04,52.25,52.0,52.18,110651.0,50.8878,51.0932,50.8487,51.0247,110651.0
2025-01-15 11:00:00,52.17,52.26,52.04,52.24,158579.0,51.0149,51.1029,50.8878,51.0834,158579.0
2025-01-15 11:10:00,52.25,52.28,51.88,51.92,136719.0,51.0932,51.1225,50.7313,50.7705,136719.0
2025-01-15 11:20:00,51.92,52.1,51.88,52.08,83789.0,50.7705,50.9465,50.7313,50.9269,83789.0
2025-01-15 11:30:00,52.08,52.09,51.95,51.97,158043.0,50.9269,50.9367,50.7998,50.8193,158043.0
2025-01-15 11:40:00,51.94,51.97,51.89,51.92,102246.0,50.79,50.8193,50.7411,50.7705,102246.0
2025-01-15 11:50:00,51.91,51.93,51.84,51.85,128926.0,50.7607,50.7802,50.6922,50.702,128926.0
2025-01-15 12:00:00,51.85,52.01,51.75,51.76,168604.0,50.702,50.8585,50.6042,50.614,168604.0
2025-01-15 12:10:00,51.77,51.78,51.63,51.7,240910.0,50.6238,50.6336,50.4869,50.5553,240910.0
2025-01-15 12:20:00,51.71,51.83,51.68,51.8,70147.0,50.5651,50.6824,50.5358,50.6531,70147.0
2025-01-15 12:30:00,51.8,51.84,51.79,51.82,59338.0,50.6531,50.6922,50.6433,50.6727,59338.0
2025-01-15 12:40:00,51.81,51.84,51.76,51.76,85096.0,50.6629,50.6922,50.614,50.614,85096.0
2025-01-15 12:50:00,51.76,51.86,51.75,51.84,103939.0,50.614,50.7118,50.6042,50.6922,103939.0
2025-01-15 13:00:00,51.84,51.89,51.84,51.87,112283.0,50.6922,50.7411,50.6922,50.7216,112283.0
2025-01-15 13:10:00,51.87,51.91,51.83,51.85,93158.0,50.7216,50.7607,50.6824,50.702,93158.0
2025-01-15 13:20:00,51.86,51.93,51.86,51.91,72887.0,50.7118,50.7802,50.7118,50.7607,72887.0
2025-01-15 13:30:00,51.91,51.97,51.86,51.89,93084.0,50.7607,50.8193,50.7118,50.7411,93084.0
2025-01-15 13:40:00,51.9,51.99,51.9,51.98,159110.0,50.7509,50.8389,50.7509,50.8291,159110.0
2025-01-15 13:50:00,51.98,51.99,51.94,51.97,123908.0,50.8291,50.8389,50.79,50.8193,123908.0
2025-01-15 14:00:00,51.97,52.1,51.97,52.09,310149.0,50.8193,50.9465,50.8193,50.9367,310149.0
2025-01-15 14:10:00,52.08,52.17,52.06,52.15,129215.0,50.9269,51.0149,50.9074,50.9954,129215.0
2025-01-15 14:20:00,52.16,52.19,52.13,52.19,142570.0,51.0051,51.0345,50.9758,51.0345,142570.0
2025-01-15 14:30:00,52.19,52.28,52.17,52.19,217229.0,51.0345,51.1225,51.0149,51.0345,217229.0
2025-01-15 14:40:00,52.19,52.24,52.15,52.15,171260.0,51.0345,51.0834,50.9954,50.9954,171260.0
2025-01-15 14:50:00,52.15,52.17,52.01,52.03,253455.0,50.9954,51.0149,50.8585,50.878,253455.0
2025-01-15 15:00:00,52.02,52.1,52.01,52.09,131777.0,50.8682,50.9465,50.8585,50.9367,131777.0
2025-01-15 15:10:00,52.09,52.09,51.94,51.96,186666.0,50.9367,50.9367,50.79,50.8096,186666.0
2025-01-15 15:20:00,51.97,52.06,51.95,52.01,124972.0,50.8193,50.9074,50.7998,50.8585,124972.0
2025-01-15 15:30:00,52.01,52.18,51.99,52.16,280448.0,50.8585,51.0247,50.8389,51.0051,280448.0
2025-01-15 15:40:00,52.16,52.16,51.9,52.02,229798.0,51.0051,51.0051,50.7509,50.8682,229798.0
2025-01-15 15:50:00,52.01,52.16,51.8,52.15,1477694.0,50.8585,51.0051,50.6531,50.9954,1477694.0
2025-01-16 09:30:00,51.43,52.14,51.2,51.79,435424.0,50.2913,50.9856,50.0664,50.6433,435424.0
2025-01-16 09:40:00,51.75,52.07,51.74,51.79,271543.0,50.6042,50.9171,50.5944,50.6433,271543.0
2025-01-16 09:50:00,51.79,51.83,51.22,51.24,351721.0,50.6433,50.6824,50.086,50.1055,351721.0
2025-01-16 10:00:00,51.25,51.33,50.97,51.05,235130.0,50.1153,50.1935,49.8415,49.9197,235130.0
2025-01-16 10:10:00,51.05,51.27,50.95,51.02,350170.0,49.9197,50.1348,49.8219,49.8904,350170.0
2025-01-16 10:20:00,51.03,51.03,50.81,50.98,317897.0,49.9002,49.9002,49.685,49.8513,317897.0
2025-01-16 10:30:00,50.99,51.0,50.63,50.75,501536.0,49.861,49.8708,49.509,49.6264,501536.0
2025-01-16 10:40:00,50.75,51.23,50.71,51.23,167887.0,49.6264,50.0957,49.5872,50.0957,167887.0
2025-01-16 10:50:00,51.24,51.3,51.12,51.2,196904.0,50.1055,50.1642,49.9882,50.0664,196904.0
2025-01-16 11:00:00,51.2,51.25,51.09,51.18,111662.0,50.0664,50.1153,49.9588,50.0468,111662.0
2025-01-16 11:10:00,51.18,51.29,51.12,51.15,142121.0,50.0468,50.1544,49.9882,50.0175,142121.0
2025-01-16 11:20:00,51.15,51.3,51.15,51.23,213681.0,50.0175,50.1642,50.0175,50.0957,213681.0
2025-01-16 11:30:00,51.22,51.29,51.14,51.24,163266.0,50.086,50.1544,50.0077,50.1055,163266.0
2025-01-16 11:40:00,51.24,51.24,51.09,51.21,163350.0,50.1055,50.1055,49.9588,50.0762,163350.0
2025-01-16 11:50:00,51.2,51.42,51.19,51.27,86697.0,50.0664,50.2815,50.0566,50.1348,86697.0
2025-01-16 12:00:00,51.27,51.37,51.17,51.32,105871.0,50.1348,50.2326,50.0371,50.1837,105871.0
2025-01-16 12:10:00,51.31,51.37,51.22,51.27,157674.0,50.174,50.2326,50.086,50.1348,157674.0
2025-01-16 12:20:00,51.27,51.4,51.24,51.38,159678.0,50.1348,50.262,50.1055,50.2424,159678.0
2025-01-16 12:30:00,51.38,51.45,51.36,51.43,120748.0,50.2424,50.3109,50.2229,50.2913,120748.0
2025-01-16 12:40:00,51.43,51.5,51.35,51.5,140511.0,50.2913,50.3598,50.2131,50.3598,140511.0
2025-01-16 12:50:00,51.49,51.49,51.37,51.42,141888.0,50.35,50.35,50.2326,50.2815,141888.0
2025-01-16 13:00:00,51.42,51.43,51.3,51.34,249568.0,50.2815,50.2913,50.1642,50.2033,249568.0
2025-01-16 13:10:00,51.35,51.4,51.29,51.38,116529.0,50.2131,50.262,50.1544,50.2424,116529.0
2025-01-16 13:20:00,51.38,51.43,51.34,51.36,83426.0,50.2424,50.2913,50.2033,50.2229,83426.0
2025-01-16 13:30:00,51.37,51.44,51.33,51.38,90145.0,50.2326,50.3011,50.1935,50.2424,90145.0
2025-01-16 13:40:00,51.37,51.47,51.35,51.46,86496.0,50.2326,50.3304,50.2131,50.3206,86496.0
2025-01-16 13:50:00,51.46,51.47,51.39,51.42,107622.0,50.3206,50.3304,50.2522,50.2815,107622.0
2025-01-16 14:00:00,51.41,51.5,51.4,51.46,549900.0,50.2717,50.3598,50.262,50.3206,549900.0
2025-01-16 14:10:00,51.46,51.64,51.45,51.64,180099.0,50.3206,50.4967,50.3109,50.4967,180099.0
2025-01-16 14:20:00,51.64,51.84,51.61,51.83,96227.0,50.4967,50.6922,50.4673,50.6824,96227.0
2025-01-16 14:30:00,51.83,51.92,51.8,51.88,120892.0,50.6824,50.7705,50.6531,50.7313,120892.0
2025-01-16 14:40:00,51.88,51.93,51.84,51.86,225574.0,50.7313,50.7802,50.6922,50.7118,225574.0
2025-01-16 14:50:00,51.86,51.93,51.81,51.91,411123.0,50.7118,50.7802,50.6629,50.7607,411123.0
2025-01-16 15:00:00,51.91,51.92,51.86,51.88,153630.0,50.7607,50.7705,50.7118,50.7313,153630.0
2025-01-16 15:10:00,51.88,51.91,51.78,51.83,671594.0,50.7313,50.7607,50.6336,50.6824,671594.0
2025-01-16 15:20:00,51.83,51.91,51.8,51.9,172449.0,50.6824,50.7607,50.6531,50.7509,172449.0
2025-01-16 15:30:00,51.9,52.04,51.89,51.98,254848.0,50.7509,50.8878,50.7411,50.8291,254848.0
2025-01-16 15:40:00,51.98,52.07,51.88,52.05,239616.0,50.8291,50.9171,50.7313,50.8976,239616.0
2025-01-16 15:50:00,52.05,52.16,51.92,51.96,766533.0,50.8976,51.0051,50.7705,50.8096,766533.0
2025-01-17 09:30:00,52.23,52.34,51.97,52.0,1143180.0,51.0736,51.1812,50.8193,50.8487,1143180.0
2025-01-17 09:40:00,52.04,52.18,51.85,52.1,278611.0,50.8878,51.0247,50.702,50.9465,278611.0
2025-01-17 09:50:00,52.09,52.09,51.79,52.09,396376.0,50.9367,50.9367,50.6433,50.9367,396376.0
2025-01-17 10:00:00,52.09,52.21,51.98,52.18,105248.0,50.9367,51.054,50.8291,51.0247,105248.0
2025-01-17 10:10:00,52.16,52.23,51.96,52.13,128344.0,51.0051,51.0736,50.8096,50.9758,128344.0
2025-01-17 10:20:00,52.12,52.24,52.06,52.17,122974.0,50.966,51.0834,50.9074,51.0149,122974.0
2025-01-17 10:30:00,52.15,52.25,52.07,52.19,226938.0,50.9954,51.0932,50.9171,51.0345,226938.0
2025-01-17 10:40:00,52.19,52.48,52.11,52.39,333765.0,51.0345,51.3181,50.9563,51.2301,333765.0
2025-01-17 10:50:00,52.37,52.39,52.21,52.37,160631.0,51.2105,51.2301,51.054,51.2105,160631.0
2025-01-17 11:00:00,52.37,52.66,52.31,52.61,356928.0,51.2105,51.4941,51.1518,51.4452,356928.0
2025-01-17 11:10:00,52.6,52.69,52.5,52.61,125681.0,51.4354,51.5234,51.3376,51.4452,125681.0
2025-01-17 11:20:00,52.6,52.66,52.56,52.63,95311.0,51.4354,51.4941,51.3963,51.4647,95311.0
2025-01-17 11:30:00,52.63,52.63,52.42,52.48,299259.0,51.4647,51.4647,51.2594,51.3181,299259.0
2025-01-17 11:40:00,52.47,52.6,52.45,52.58,51349.0,51.3083,51.4354,51.2887,51.4158,51349.0
2025-01-17 11:50:00,52.59,52.6,52.51,52.52,45285.0,51.4256,51.4354,51.3474,51.3572,45285.0
2025-01-17 12:00:00,52.54,52.58,52.42,52.48,73439.0,51.3767,51.4158,51.2594,51.3181,73439.0
2025-01-17 12:10:00,52.49,52.58,52.41,52.56,235821.0,51.3278,51.4158,51.2496,51.3963,235821.0
2025-01-17 12:20:00,52.56,52.68,52.5,52.64,95694.0,51.3963,51.5136,51.3376,51.4745,95694.0
2025-01-17 12:30:00,52.64,52.69,52.63,52.66,67909.0,51.4745,51.5234,51.4647,51.4941,67909.0
2025-01-17 12:40:00,52.66,52.66,52.52,52.59,73717.0,51.4941,51.4941,51.3572,51.4256,73717.0
2025-01-17 12:50:00,52.58,52.67,52.58,52.64,115393.0,51.4158,51.5039,51.4158,51.4745,115393.0
2025-01-17 13:00:00,52.64,52.65,52.56,52.6,73888.0,51.4745,51.4843,51.3963,51.4354,73888.0
2025-01-17 13:10:00,52.6,52.66,52.52,52.54,105978.0,51.4354,51.4941,51.3572,51.3767,105978.0
2025-01-17 13:20:00,52.54,52.7,52.54,52.68,135959.0,51.3767,51.5332,51.3767,51.5136,135959.0
2025-01-17 13:30:00,52.68,52.73,52.65,52.7,72822.0,51.5136,51.5625,51.4843,51.5332,72822.0
2025-01-17 13:40:00,52.71,52.8,52.64,52.78,187410.0,51.543,51.631,51.4745,51.6114,187410.0
2025-01-17 13:50:00,52.78,52.82,52.75,52.78,103896.0,51.6114,51.6505,51.5821,51.6114,103896.0
2025-01-17 14:00:00,52.78,52.81,52.73,52.77,72632.0,51.6114,51.6408,51.5625,51.6016,72632.0
2025-01-17 14:10:00,52.76,52.77,52.7,52.71,93374.0,51.5919,51.6016,51.5332,51.543,93374.0
2025-01-17 14:20:00,52.71,52.87,52.7,52.8,153828.0,51.543,51.6994,51.5332,51.631,153828.0
2025-01-17 14:30:00,52.8,52.86,52.75,52.84,131719.0,51.631,51.6896,51.5821,51.6701,131719.0
2025-01-17 14:40:00,52.84,52.84,52.74,52.76,89149.0,51.6701,51.6701,51.5723,51.5919,89149.0
2025-01-17 14:50:00,52.76,52.8,52.74,52.8,115337.0,51.5919,51.631,51.5723,51.631,115337.0
2025-01-17 15:00:00,52.8,52.8,52.7,52.73,94141.0,51.631,51.631,51.5332,51.5625,94141.0
2025-01-17 15:10:00,52.73,52.77,52.7,52.73,78584.0,51.5625,51.6016,51.5332,51.5625,78584.0
2025-01-17 15:20:00,52.73,52.77,52.67,52.75,126838.0,51.5625,51.6016,51.5039,51.5821,126838.0
2025-01-17 15:30:00,52.74,52.78,52.66,52.69,170652.0,51.5723,51.6114,51.4941,51.5234,170652.0
2025-01-17 15:40:00,52.69,52.75,52.57,52.67,317101.0,51.5234,51.5821,51.4061,51.5039,317101.0
2025-01-17 15:50:00,52.65,52.89,52.49,52.63,1352397.0,51.4843,51.719,51.3278,51.4647,1352397.0
2025-01-21 09:30:00,52.94,53.04,52.21,52.27,446308.0,51.7679,51.8657,51.054,51.1127,446308.0
2025-01-21 09:40:00,52.27,52.78,52.26,52.68,286795.0,51.1127,51.6114,51.1029,51.5136,286795.0
2025-01-21 09:50:00,52.67,52.95,52.58,52.9,181188.0,51.5039,51.7777,51.4158,51.7288,181188.0
2025-01-21 10:00:00,52.88,52.94,52.72,52.87,181434.0,51.7092,51.7679,51.5527,51.6994,181434.0
2025-01-21 10:10:00,52.89,53.07,52.84,52.91,214820.0,51.719,51.895,51.6701,51.7385,214820.0
2025-01-21 10:20:00,52.92,52.94,52.66,52.78,123779.0,51.7483,51.7679,51.4941,51.6114,123779.0
2025-01-21 10:30:00,52.78,52.89,52.69,52.79,106012.0,51.6114,51.719,51.5234,51.6212,106012.0
2025-01-21 10:40:00,52.8,52.82,52.68,52.72,153274.0,51.631,51.6505,51.5136,51.5527,153274.0
2025-01-21 10:50:00,52.71,52.92,52.69,52.9,121204.0,51.543,51.7483,51.5234,51.7288,121204.0
2025-01-21 11:00:00,52.91,53.0,52.8,52.92,122420.0,51.7385,51.8265,51.631,51.7483,122420.0
2025-01-21 11:10:00,52.92,52.95,52.73,52.84,97384.0,51.7483,51.7777,51.5625,51.6701,97384.0
2025-01-21 11:20:00,52.83,53.01,52.75,52.96,158934.0,51.6603,51.8363,51.5821,51.7874,158934.0
2025-01-21 11:30:00,52.97,53.06,52.95,53.04,142535.0,51.7972,51.8852,51.7777,51.8657,142535.0
2025-01-21 11:40:00,53.04,53.06,52.68,52.69,409345.0,51.8657,51.8852,51.5136,51.5234,409345.0
2025-01-21 11:50:00,52.69,52.69,52.54,52.63,133891.0,51.5234,51.5234,51.3767,51.4647,133891.0
2025-01-21 12:00:00,52.62,52.76,52.58,52.69,88600.0,51.455,51.5919,51.4158,51.5234,88600.0
2025-01-21 12:10:00,52.69,52.79,52.64,52.77,82702.0,51.5234,51.6212,51.4745,51.6016,82702.0
2025-01-21 12:20:00,52.76,52.79,52.7,52.78,68958.0,51.5919,51.6212,51.5332,51.6114,68958.0
2025-01-21 12:30:00,52.77,52.85,52.72,52.81,132164.0,51.6016,51.6799,51.5527,51.6408,132164.0
2025-01-21 12:40:00,52.81,52.83,52.7,52.72,79257.0,51.6408,51.6603,51.5332,51.5527,79257.0
2025-01-21 12:50:00,52.72,52.81,52.68,52.73,157747.0,51.5527,51.6408,51.5136,51.5625,157747.0
2025-01-21 13:00:00,52.73,52.78,52.69,52.75,95411.0,51.5625,51.6114,51.5234,51.5821,95411.0
2025-01-21 13:10:00,52.76,52.78,52.65,52.69,117285.0,51.5919,51.6114,51.4843,51.5234,117285.0
2025-01-21 13:20:00,52.69,52.73,52.63,52.71,135794.0,51.5234,51.5625,51.4647,51.543,135794.0
2025-01-21 13:30:00,52.7,52.7,52.57,52.59,153655.0,51.5332,51.5332,51.4061,51.4256,153655.0
2025-01-21 13:40:00,52.58,52.59,52.48,52.57,195993.0,51.4158,51.4256,51.3181,51.4061,195993.0
2025-01-21 13:50:00,52.56,52.61,52.53,52.59,123758.0,51.3963,51.4452,51.367,51.4256,123758.0
2025-01-21 14:00:00,52.59,52.65,52.54,52.62,141816.0,51.4256,51.4843,51.3767,51.455,141816.0
2025-01-21 14:10:00,52.63,52.74,52.61,52.71,77173.0,51.4647,51.5723,51.4452,51.543,77173.0
2025-01-21 14:20:00,52.71,52.86,52.69,52.83,203339.0,51.543,51.6896,51.5234,51.6603,203339.0
2025-01-21 14:30:00,52.82,52.85,52.72,52.77,223558.0,51.6505,51.6799,51.5527,51.6016,223558.0
2025-01-21 14:40:00,52.77,52.85,52.75,52.76,82674.0,51.6016,51.6799,51.5821,51.5919,82674.0
2025-01-21 14:50:00,52.75,52.87,52.75,52.82,103922.0,51.5821,51.6994,51.5821,51.6505,103922.0
2025-01-21 15:00:00,52.82,52.86,52.78,52.85,56170.0,51.6505,51.6896,51.6114,51.6799,56170.0
2025-01-21 15:10:00,52.85,53.06,52.84,53.05,154091.0,51.6799,51.8852,51.6701,51.8754,154091.0
2025-01-21 15:20:00,53.05,53.09,53.01,53.08,96511.0,51.8754,51.9146,51.8363,51.9048,96511.0
2025-01-21 15:30:00,53.09,53.11,52.99,53.03,246056.0,51.9146,51.9341,51.8168,51.8559,246056.0
2025-01-21 15:40:00,53.03,53.14,52.99,53.14,186976.0,51.8559,51.9634,51.8168,51.9634,186976.0
2025-01-21 15:50:00,53.14,53.27,53.1,53.17,790079.0,51.9634,52.0906,51.9243,51.9928,790079.0
2025-01-22 09:30:00,52.75,52.92,52.34,52.62,424989.0,51.5821,51.7483,51.1812,51.455,424989.0
2025-01-22 09:40:00,52.61,53.01,52.6,52.9,165804.0,51.4452,51.8363,51.4354,51.7288,165804.0
2025-01-22 09:50:00,52.88,52.97,52.57,52.68,392874.0,51.7092,51.7972,51.4061,51.5136,392874.0
2025-01-22 10:00:00,52.68,52.84,52.62,52.84,110060.0,51.5136,51.6701,51.455,51.6701,110060.0
2025-01-22 10:10:00,52.83,52.85,52.62,52.73,198813.0,51.6603,51.6799,51.455,51.5625,198813.0
2025-01-22 10:20:00,52.73,52.85,52.69,52.84,142629.0,51.5625,51.6799,51.5234,51.6701,142629.0
2025-01-22 10:30:00,52.83,52.97,52.72,52.89,233989.0,51.6603,51.7972,51.5527,51.719,233989.0
2025-01-22 10:40:00,52.9,52.91,52.71,52.88,102296.0,51.7288,51.7385,51.543,51.7092,102296.0
2025-01-22 10:50:00,52.86,53.17,52.84,53.15,117904.0,51.6896,51.9928,51.6701,51.9732,117904.0
2025-01-22 11:00:00,53.14,53.19,53.04,53.1,143548.0,51.9634,52.0123,51.8657,51.9243,143548.0
2025-01-22 11:10:00,53.1,53.15,52.97,53.05,124416.0,51.9243,51.9732,51.7972,51.8754,124416.0
2025-01-22 11:20:00,53.05,53.18,53.02,53.13,91065.0,51.8754,52.0026,51.8461,51.9537,91065.0
2025-01-22 11:30:00,53.14,53.25,53.1,53.21,159893.0,51.9634,52.071,51.9243,52.0319,159893.0
2025-01-22 11:40:00,53.21,53.23,53.06,53.15,153490.0,52.0319,52.0515,51.8852,51.9732,153490.0
2025-01-22 11:50:00,53.15,53.29,53.14,53.18,221855.0,51.9732,52.1101,51.9634,52.0026,221855.0
2025-01-22 12:00:00,53.19,53.2,53.1,53.15,88971.0,52.0123,52.0221,51.9243,51.9732,88971.0
2025-01-22 12:10:00,53.16,53.27,53.16,53.27,73069.0,51.983,52.0906,51.983,52.0906,73069.0
2025-01-22 12:20:00,53.26,53.27,53.17,53.22,220224.0,52.0808,52.0906,51.9928,52.0417,220224.0
2025-01-22 12:30:00,53.2,53.29,53.19,53.23,159829.0,52.0221,52.1101,52.0123,52.0515,159829.0
2025-01-22 12:40:00,53.23,53.27,53.1,53.12,98357.0,52.0515,52.0906,51.9243,51.9439,98357.0
2025-01-22 12:50:00,53.12,53.13,52.84,52.96,147968.0,51.9439,51.9537,51.6701,51.7874,147968.0
2025-01-22 13:00:00,52.97,53.06,52.91,53.0,153318.0,51.7972,51.8852,51.7385,51.8265,153318.0
2025-01-22 13:10:00,53.0,53.11,52.98,53.1,78333.0,51.8265,51.9341,51.807,51.9243,78333.0
2025-01-22 13:20:00,53.1,53.19,53.08,53.16,83497.0,51.9243,52.0123,51.9048,51.983,83497.0
2025-01-22 13:30:00,53.16,53.17,52.98,53.12,137954.0,51.983,51.9928,51.807,51.9439,137954.0
2025-01-22 13:40:00,53.12,53.17,53.08,53.08,174053.0,51.9439,51.9928,51.9048,51.9048,174053.0
2025-01-22 13:50:00,53.07,53.14,53.02,53.11,139428.0,51.895,51.9634,51.8461,51.9341,139428.0
2025-01-22 14:00:00,53.1,53.41,53.03,53.41,236073.0,51.9243,52.2275,51.8559,52.2275,236073.0
2025-01-22 14:10:00,53.41,53.47,53.24,53.41,182004.0,52.2275,52.2861,52.0612,52.2275,182004.0
2025-01-22 14:20:00,53.39,53.43,53.28,53.32,116623.0,52.2079,52.247,52.1003,52.1395,116623.0
2025-01-22 14:30:00,53.32,53.46,53.3,53.46,151491.0,52.1395,52.2764,52.1199,52.2764,151491.0
2025-01-22 14:40:00,53.45,53.5,53.38,53.39,230579.0,52.2666,52.3155,52.1981,52.2079,230579.0
2025-01-22 14:50:00,53.4,53.42,53.3,53.35,125061.0,52.2177,52.2372,52.1199,52.1688,125061.0
2025-01-22 15:00:00,53.35,53.38,53.19,53.23,102174.0,52.1688,52.1981,52.0123,52.0515,102174.0
2025-01-22 15:10:00,53.22,53.23,53.11,53.15,77569.0,52.0417,52.0515,51.9341,51.9732,77569.0
2025-01-22 15:20:00,53.15,53.16,53.04,53.11,118500.0,51.9732,51.983,51.8657,51.9341,118500.0
2025-01-22 15:30:00,53.11,53.28,53.1,53.25,263960.0,51.9341,52.1003,51.9243,52.071,263960.0
2025-01-22 15:40:00,53.25,53.28,53.08,53.22,358581.0,52.071,52.1003,51.9048,52.0417,358581.0
2025-01-22 15:50:00,53.22,53.33,52.99,53.0,880452.0,52.0417,52.1492,51.8168,51.8265,880452.0
2025-01-23 09:30:00,53.52,53.73,52.93,52.96,574983.0,52.9817,53.1896,52.3976,52.4273,574983.0
2025-01-23 09:40:00,52.93,53.07,52.73,52.82,574748.0,52.3976,52.5362,52.1996,52.2887,574748.0
2025-01-23 09:50:00,52.82,53.33,52.69,53.28,210530.0,52.2887,52.7936,52.16,52.7441,210530.0
2025-01-23 10:00:00,53.27,53.28,53.17,53.23,217924.0,52.7342,52.7441,52.6352,52.6946,217924.0
2025-01-23 10:10:00,53.21,53.37,53.14,53.34,97335.0,52.6748,52.8332,52.6055,52.8035,97335.0
2025-01-23 10:20:00,53.36,53.44,53.28,53.32,134075.0,52.8233,52.9025,52.7441,52.7837,134075.0
2025-01-23 10:30:00,53.32,53.54,53.3,53.45,133466.0,52.7837,53.0015,52.7639,52.9124,133466.0
2025-01-23 10:40:00,53.45,53.9,53.44,53.83,440535.0,52.9124,53.3579,52.9025,53.2886,440535.0
2025-01-23 10:50:00,53.81,53.95,53.71,53.76,256393.0,53.2688,53.4074,53.1698,53.2193,256393.0
2025-01-23 11:00:00,53.75,53.89,53.73,53.82,103944.0,53.2094,53.348,53.1896,53.2787,103944.0
2025-01-23 11:10:00,53.8,54.28,53.77,54.28,196681.0,53.2589,53.734,53.2292,53.734,196681.0
2025-01-23 11:20:00,54.28,54.61,54.09,54.23,507956.0,53.734,54.0607,53.546,53.6845,507956.0
2025-01-23 11:30:00,54.23,54.31,53.5,53.5,343618.0,53.6845,53.7637,52.9619,52.9619,343618.0
2025-01-23 11:40:00,53.5,53.98,53.45,53.98,192342.0,52.9619,53.4371,52.9124,53.4371,192342.0
2025-01-23 11:50:00,53.98,54.1,53.93,54.02,202219.0,53.4371,53.5558,53.3876,53.4767,202219.0
2025-01-23 12:00:00,54.02,54.06,53.86,53.94,160526.0,53.4767,53.5163,53.3183,53.3975,160526.0
2025-01-23 12:10:00,53.97,54.05,53.87,54.04,301249.0,53.4272,53.5064,53.3282,53.4965,301249.0
2025-01-23 12:20:00,54.04,54.28,54.02,54.23,164642.0,53.4965,53.734,53.4767,53.6845,164642.0
2025-01-23 12:30:00,54.23,54.45,54.08,54.08,214689.0,53.6845,53.9023,53.5361,53.5361,214689.0
2025-01-23 12:40:00,54.1,54.1,53.96,54.03,228409.0,53.5558,53.5558,53.4173,53.4866,228409.0
2025-01-23 12:50:00,54.03,54.04,53.84,53.88,107151.0,53.4866,53.4965,53.2985,53.3381,107151.0
2025-01-23 13:00:00,53.88,53.94,53.57,53.63,155588.0,53.3381,53.3975,53.0312,53.0906,155588.0
2025-01-23 13:10:00,53.62,53.7,53.55,53.61,120700.0,53.0807,53.1599,53.0114,53.0708,120700.0
2025-01-23 13:20:00,53.61,53.75,53.54,53.63,98725.0,53.0708,53.2094,53.0015,53.0906,98725.0
2025-01-23 13:30:00,53.64,53.67,53.36,53.39,98764.0,53.1005,53.1302,52.8233,52.853,98764.0
2025-01-23 13:40:00,53.4,53.48,53.39,53.45,87411.0,52.8629,52.9421,52.853,52.9124,87411.0
2025-01-23 13:50:00,53.46,53.58,53.43,53.54,96505.0,52.9223,53.0411,52.8926,53.0015,96505.0
2025-01-23 14:00:00,53.54,53.64,53.52,53.59,99120.0,53.0015,53.1005,52.9817,53.051,99120.0
2025-01-23 14:10:00,53.59,53.6,53.45,53.46,74512.0,53.051,53.0609,52.9124,52.9223,74512.0
2025-01-23 14:20:00,53.46,53.53,53.39,53.53,124291.0,52.9223,52.9916,52.853,52.9916,124291.0
2025-01-23 14:30:00,53.54,53.54,53.32,53.35,124287.0,53.0015,53.0015,52.7837,52.8134,124287.0
2025-01-23 14:40:00,53.34,53.47,53.32,53.46,130144.0,52.8035,52.9322,52.7837,52.9223,130144.0
2025-01-23 14:50:00,53.46,53.57,53.44,53.5,126044.0,52.9223,53.0312,52.9025,52.9619,126044.0
2025-01-23 15:00:00,53.5,53.58,53.45,53.51,112777.0,52.9619,53.0411,52.9124,52.9718,112777.0
2025-01-23 15:10:00,53.51,53.6,53.49,53.57,152800.0,52.9718,53.0609,52.952,53.0312,152800.0
2025-01-23 15:20:00,53.56,53.62,53.53,53.61,131898.0,53.0213,53.0807,52.9916,53.0708,131898.0
2025-01-23 15:30:00,53.6,53.74,53.56,53.74,225931.0,53.0609,53.1995,53.0213,53.1995,225931.0
2025-01-23 15:40:00,53.73,53.83,53.69,53.78,393561.0,53.1896,53.2886,53.15,53.2391,393561.0
2025-01-23 15:50:00,53.78,54.01,53.77,53.82,1149934.0,53.2391,53.4668,53.2292,53.2787,1149934.0
2025-01-24 09:30:00,53.59,53.76,53.28,53.58,327108.0,53.051,53.2193,52.7441,53.0411,327108.0
2025-01-24 09:40:00,53.58,53.78,53.5,53.61,165726.0,53.0411,53.2391,52.9619,53.0708,165726.0
2025-01-24 09:50:00,53.61,53.72,53.37,53.38,186388.0,53.0708,53.1797,52.8332,52.8431,186388.0
2025-01-24 10:00:00,53.41,53.66,53.35,53.53,192052.0,52.8728,53.1203,52.8134,52.9916,192052.0
2025-01-24 10:10:00,53.55,53.63,53.39,53.61,78104.0,53.0114,53.0906,52.853,53.0708,78104.0
2025-01-24 10:20:00,53.62,53.63,53.48,53.61,125748.0,53.0807,53.0906,52.9421,53.0708,125748.0
2025-01-24 10:30:00,53.59,53.64,53.48,53.6,101757.0,53.051,53.1005,52.9421,53.0609,101757.0
2025-01-24 10:40:00,53.59,53.63,53.38,53.62,349651.0,53.051,53.0906,52.8431,53.0807,349651.0
2025-01-24 10:50:00,53.6,53.61,53.45,53.51,353774.0,53.0609,53.0708,52.9124,52.9718,353774.0
2025-01-24 11:00:00,53.51,53.82,53.44,53.79,179006.0,52.9718,53.2787,52.9025,53.249,179006.0
2025-01-24 11:10:00,53.8,54.17,53.8,54.09,155927.0,53.2589,53.6251,53.2589,53.546,155927.0
2025-01-24 11:20:00,54.09,54.15,54.0,54.08,395488.0,53.546,53.6053,53.4569,53.5361,395488.0
2025-01-24 11:30:00,54.08,54.32,54.08,54.32,194001.0,53.5361,53.7736,53.5361,53.7736,194001.0
2025-01-24 11:40:00,54.33,54.34,54.19,54.21,125203.0,53.7835,53.7934,53.6449,53.6647,125203.0
2025-01-24 11:50:00,54.22,54.36,54.22,54.31,80108.0,53.6746,53.8132,53.6746,53.7637,80108.0
2025-01-24 12:00:00,54.31,54.38,54.24,54.33,53867.0,53.7637,53.833,53.6944,53.7835,53867.0
2025-01-24 12:10:00,54.33,54.33,54.12,54.23,85527.0,53.7835,53.7835,53.5756,53.6845,85527.0
2025-01-24 12:20:00,54.24,54.47,54.2,54.45,114977.0,53.6944,53.9221,53.6548,53.9023,114977.0
2025-01-24 12:30:00,54.44,54.57,54.39,54.48,513721.0,53.8924,54.0211,53.8429,53.932,513721.0
2025-01-24 12:40:00,54.48,54.55,54.39,54.43,557426.0,53.932,54.0013,53.8429,53.8825,557426.0
2025-01-24 12:50:00,54.44,54.47,54.21,54.26,223258.0,53.8924,53.9221,53.6647,53.7142,223258.0
2025-01-24 13:00:00,54.26,54.29,54.06,54.19,91433.0,53.7142,53.7439,53.5163,53.6449,91433.0
2025-01-24 13:10:00,54.2,54.24,54.08,54.24,458725.0,53.6548,53.6944,53.5361,53.6944,458725.0
2025-01-24 13:20:00,54.24,54.38,54.23,54.36,83172.0,53.6944,53.833,53.6845,53.8132,83172.0
2025-01-24 13:30:00,54.37,54.55,54.36,54.54,202487.0,53.8231,54.0013,53.8132,53.9914,202487.0
2025-01-24 13:40:00,54.53,54.56,54.47,54.53,98371.0,53.9815,54.0112,53.9221,53.9815,98371.0
2025-01-24 13:50:00,54.53,54.57,54.48,54.53,98005.0,53.9815,54.0211,53.932,53.9815,98005.0
2025-01-24 14:00:00,54.53,54.63,54.4,54.51,621235.0,53.9815,54.0805,53.8528,53.9617,621235.0
2025-01-24 14:10:00,54.49,54.6,54.46,54.6,105540.0,53.9419,54.0508,53.9122,54.0508,105540.0
2025-01-24 14:20:00,54.59,54.63,54.5,54.53,115224.0,54.0409,54.0805,53.9518,53.9815,115224.0
2025-01-24 14:30:00,54.53,54.63,54.51,54.61,95648.0,53.9815,54.0805,53.9617,54.0607,95648.0
2025-01-24 14:40:00,54.61,54.7,54.53,54.56,132767.0,54.0607,54.1498,53.9815,54.0112,132767.0
2025-01-24 14:50:00,54.57,54.7,54.56,54.7,121797.0,54.0211,54.1498,54.0112,54.1498,121797.0
2025-01-24 15:00:00,54.7,54.74,54.66,54.71,166964.0,54.1498,54.1894,54.1102,54.1597,166964.0
2025-01-24 15:10:00,54.7,54.71,54.55,54.56,132125.0,54.1498,54.1597,54.0013,54.0112,132125.0
2025-01-24 15:20:00,54.56,54.59,54.44,54.55,152288.0,54.0112,54.0409,53.8924,54.0013,152288.0
2025-01-24 15:30:00,54.56,54.75,54.4,54.6,506513.0,54.0112,54.1993,53.8528,54.0508,506513.0
2025-01-24 15:40:00,54.61,54.68,54.51,54.58,780857.0,54.0607,54.13,53.9617,54.031,780857.0
2025-01-24 15:50:00,54.59,54.93,54.51,54.55,1877270.0,54.0409,54.3775,53.9617,54.0013,1877270.0
2025-01-27 09:30:00,55.0,56.44,55.0,56.41,809673.0,54.4468,55.8723,54.4468,55.8426,809673.0
2025-01-27 09:40:00,56.47,56.77,56.2,56.36,374284.0,55.902,56.199,55.6347,55.7931,374284.0
2025-01-27 09:50:00,56.36,56.47,55.83,55.94,307496.0,55.7931,55.902,55.2684,55.3773,307496.0
2025-01-27 10:00:00,55.94,56.28,55.87,56.1,187255.0,55.3773,55.7139,55.308,55.5357,187255.0
2025-01-27 10:10:00,56.1,56.55,55.9,56.53,211845.0,55.5357,55.9812,55.3377,55.9614,211845.0
2025-01-27 10:20:00,56.52,56.59,56.14,56.42,219407.0,55.9515,56.0208,55.5753,55.8525,219407.0
2025-01-27 10:30:00,56.42,56.42,56.14,56.23,130238.0,55.8525,55.8525,55.5753,55.6644,130238.0
2025-01-27 10:40:00,56.21,56.29,56.0,56.01,146195.0,55.6446,55.7238,55.4367,55.4466,146195.0
2025-01-27 10:50:00,55.99,56.05,55.9,55.91,152681.0,55.4268,55.4862,55.3377,55.3476,152681.0
2025-01-27 11:00:00,55.9,56.01,55.89,55.96,275582.0,55.3377,55.4466,55.3278,55.3971,275582.0
2025-01-27 11:10:00,55.96,56.13,55.89,56.08,214026.0,55.3971,55.5654,55.3278,55.5159,214026.0
2025-01-27 11:20:00,56.08,56.08,55.65,55.7,358262.0,55.5159,55.5159,55.0903,55.1398,358262.0
2025-01-27 11:30:00,55.72,55.85,55.63,55.73,159183.0,55.1596,55.2882,55.0705,55.1695,159183.0
2025-01-27 11:40:00,55.73,55.83,55.62,55.7,115636.0,55.1695,55.2684,55.0606,55.1398,115636.0
2025-01-27 11:50:00,55.7,55.94,55.69,55.75,138299.0,55.1398,55.3773,55.1299,55.1893,138299.0
2025-01-27 12:00:00,55.75,55.98,55.69,55.84,195020.0,55.1893,55.4169,55.1299,55.2783,195020.0
2025-01-27 12:10:00,55.85,55.98,55.76,55.92,77418.0,55.2882,55.4169,55.1992,55.3575,77418.0
2025-01-27 12:20:00,55.92,56.08,55.92,56.02,131015.0,55.3575,55.5159,55.3575,55.4565,131015.0
2025-01-27 12:30:00,56.03,56.08,55.93,56.01,117291.0,55.4664,55.5159,55.3674,55.4466,117291.0
2025-01-27 12:40:00,56.02,56.08,55.98,56.06,91128.0,55.4565,55.5159,55.4169,55.4961,91128.0
2025-01-27 12:50:00,56.06,56.07,55.93,56.05,207232.0,55.4961,55.506,55.3674,55.4862,207232.0
2025-01-27 13:00:00,56.06,56.2,55.98,56.12,169411.0,55.4961,55.6347,55.4169,55.5555,169411.0
2025-01-27 13:10:00,56.12,56.19,55.94,55.96,129114.0,55.5555,55.6248,55.3773,55.3971,129114.0
2025-01-27 13:20:00,55.97,56.02,55.68,55.79,245127.0,55.407,55.4565,55.12,55.2289,245127.0
2025-01-27 13:30:00,55.79,55.99,55.79,55.86,73367.0,55.2289,55.4268,55.2289,55.2981,73367.0
2025-01-27 13:40:00,55.84,55.9,55.71,55.74,98716.0,55.2783,55.3377,55.1497,55.1794,98716.0
2025-01-27 13:50:00,55.72,55.86,55.68,55.75,90131.0,55.1596,55.2981,55.12,55.1893,90131.0
2025-01-27 14:00:00,55.75,55.99,55.75,55.94,103711.0,55.1893,55.4268,55.1893,55.3773,103711.0
2025-01-27 14:10:00,55.94,55.96,55.79,55.83,86182.0,55.3773,55.3971,55.2289,55.2684,86182.0
2025-01-27 14:20:00,55.82,55.96,55.79,55.89,70565.0,55.2585,55.3971,55.2289,55.3278,70565.0
2025-01-27 14:30:00,55.89,56.04,55.85,56.02,69940.0,55.3278,55.4763,55.2882,55.4565,69940.0
2025-01-27 14:40:00,56.02,56.12,55.98,56.03,91913.0,55.4565,55.5555,55.4169,55.4664,91913.0
2025-01-27 14:50:00,56.02,56.09,56.01,56.07,78662.0,55.4565,55.5258,55.4466,55.506,78662.0
2025-01-27 15:00:00,56.07,56.12,55.96,55.98,89859.0,55.506,55.5555,55.3971,55.4169,89859.0
2025-01-27 15:10:00,55.98,56.11,55.98,56.11,99732.0,55.4169,55.5456,55.4169,55.5456,99732.0
2025-01-27 15:20:00,56.12,56.28,56.11,56.27,139401.0,55.5555,55.7139,55.5456,55.704,139401.0
2025-01-27 15:30:00,56.27,56.33,56.14,56.15,201472.0,55.704,55.7634,55.5753,55.5852,201472.0
2025-01-27 15:40:00,56.15,56.19,56.03,56.05,171530.0,55.5852,55.6248,55.4664,55.4862,171530.0
2025-01-27 15:50:00,56.05,56.23,55.94,56.22,743516.0,55.4862,55.6644,55.3773,55.6545,743516.0
2025-01-28 09:30:00,56.06,57.06,56.0,57.03,561940.0,55.4961,56.4861,55.4367,56.4564,561940.0
2025-01-28 09:40:00,57.01,57.33,56.93,56.98,346118.0,56.4366,56.7534,56.3574,56.4069,346118.0
2025-01-28 09:50:00,56.98,57.03,56.6,56.79,325642.0,56.4069,56.4564,56.0307,56.2188,325642.0
2025-01-28 10:00:00,56.73,56.74,56.31,56.42,175788.0,56.1594,56.1693,55.7436,55.8525,175788.0
2025-01-28 10:10:00,56.41,56.79,56.36,56.79,246412.0,55.8426,56.2188,55.7931,56.2188,246412.0
2025-01-28 10:20:00,56.78,56.83,56.53,56.67,272611.0,56.2089,56.2584,55.9614,56.1,272611.0
2025-01-28 10:30:00,56.67,56.73,56.37,56.52,88131.0,56.1,56.1594,55.803,55.9515,88131.0
2025-01-28 10:40:00,56.52,56.81,56.42,56.78,99046.0,55.9515,56.2386,55.8525,56.2089,99046.0
2025-01-28 10:50:00,56.79,56.9,56.72,56.83,112577.0,56.2188,56.3277,56.1495,56.2584,112577.0
2025-01-28 11:00:00,56.84,57.01,56.76,57.0,138153.0,56.2683,56.4366,56.1891,56.4267,138153.0
2025-01-28 11:10:00,57.01,57.25,56.98,57.25,186616.0,56.4366,56.6742,56.4069,56.6742,186616.0
2025-01-28 11:20:00,57.24,57.27,57.1,57.18,346541.0,56.6643,56.694,56.5257,56.6049,346541.0
2025-01-28 11:30:00,57.17,57.17,56.86,56.99,223363.0,56.595,56.595,56.2881,56.4168,223363.0
2025-01-28 11:40:00,56.99,57.17,56.92,57.13,107960.0,56.4168,56.595,56.3475,56.5554,107960.0
2025-01-28 11:50:00,57.14,57.2,57.0,57.17,168690.0,56.5653,56.6247,56.4267,56.595,168690.0
2025-01-28 12:00:00,57.16,57.26,57.09,57.23,342390.0,56.5851,56.6841,56.5158,56.6544,342390.0
2025-01-28 12:10:00,57.24,57.44,57.01,57.16,494112.0,56.6643,56.8623,56.4366,56.5851,494112.0
2025-01-28 12:20:00,57.15,57.47,57.13,57.47,180563.0,56.5752,56.892,56.5554,56.892,180563.0
2025-01-28 12:30:00,57.47,57.49,57.4,57.45,207428.0,56.892,56.9118,56.8227,56.8722,207428.0
2025-01-28 12:40:00,57.45,57.55,57.07,57.19,489998.0,56.8722,56.9711,56.496,56.6148,489998.0
2025-01-28 12:50:00,57.18,57.4,57.18,57.25,163739.0,56.6049,56.8227,56.6049,56.6742,163739.0
2025-01-28 13:00:00,57.25,57.51,57.24,57.51,260345.0,56.6742,56.9316,56.6643,56.9316,260345.0
2025-01-28 13:10:00,57.51,57.62,57.38,57.4,249912.0,56.9316,57.0404,56.8029,56.8227,249912.0
2025-01-28 13:20:00,57.39,57.43,57.22,57.32,178754.0,56.8128,56.8524,56.6445,56.7435,178754.0
2025-01-28 13:30:00,57.32,57.45,57.28,57.38,126300.0,56.7435,56.8722,56.7039,56.8029,126300.0
2025-01-28 13:40:00,57.38,57.39,57.23,57.25,79271.0,56.8029,56.8128,56.6544,56.6742,79271.0
2025-01-28 13:50:00,57.25,57.37,57.22,57.33,199083.0,56.6742,56.793,56.6445,56.7534,199083.0
2025-01-28 14:00:00,57.33,57.33,57.19,57.27,113350.0,56.7534,56.7534,56.6148,56.694,113350.0
2025-01-28 14:10:00,57.28,57.28,57.22,57.25,130172.0,56.7039,56.7039,56.6445,56.6742,130172.0
2025-01-28 14:20:00,57.24,57.34,57.23,57.27,130502.0,56.6643,56.7633,56.6544,56.694,130502.0
2025-01-28 14:30:00,57.29,57.33,57.21,57.24,105244.0,56.7138,56.7534,56.6346,56.6643,105244.0
2025-01-28 14:40:00,57.23,57.28,57.05,57.05,334780.0,56.6544,56.7039,56.4762,56.4762,334780.0
2025-01-28 14:50:00,57.05,57.25,57.05,57.23,122022.0,56.4762,56.6742,56.4762,56.6544,122022.0
2025-01-28 15:00:00,57.23,57.29,57.2,57.23,159994.0,56.6544,56.7138,56.6247,56.6544,159994.0
2025-01-28 15:10:00,57.23,57.31,57.06,57.22,596564.0,56.6544,56.7336,56.4861,56.6445,596564.0
2025-01-28 15:20:00,57.23,57.37,57.19,57.31,132878.0,56.6544,56.793,56.6148,56.7336,132878.0
2025-01-28 15:30:00,57.31,57.48,57.07,57.11,350324.0,56.7336,56.9019,56.496,56.5356,350324.0
2025-01-28 15:40:00,57.1,57.38,57.1,57.37,308153.0,56.5257,56.8029,56.5257,56.793,308153.0
2025-01-28 15:50:00,57.38,57.62,57.31,57.32,1564043.0,56.8029,57.0404,56.7336,56.7435,1564043.0
2025-01-29 09:30:00,57.49,58.37,57.49,58.37,736240.0,56.9118,57.7829,56.9118,57.7829,736240.0
2025-01-29 09:40:00,58.36,58.46,57.95,57.98,564954.0,57.773,57.872,57.3671,57.3968,564954.0
2025-01-29 09:50:00,57.97,58.27,57.85,58.21,353592.0,57.3869,57.6839,57.2681,57.6245,353592.0
2025-01-29 10:00:00,58.2,58.44,58.12,58.28,208556.0,57.6146,57.8522,57.5354,57.6938,208556.0
2025-01-29 10:10:00,58.29,58.35,58.13,58.18,255579.0,57.7037,57.7631,57.5453,57.5948,255579.0
2025-01-29 10:20:00,58.19,58.23,57.95,58.03,160364.0,57.6047,57.6443,57.3671,57.4463,160364.0
2025-01-29 10:30:00,58.03,58.05,57.91,57.99,232348.0,57.4463,57.4661,57.3275,57.4067,232348.0
2025-01-29 10:40:00,58.0,58.12,57.87,57.89,229731.0,57.4166,57.5354,57.2879,57.3077,229731.0
2025-01-29 10:50:00,57.89,57.95,57.73,57.94,233706.0,57.3077,57.3671,57.1493,57.3572,233706.0
2025-01-29 11:00:00,57.94,58.07,57.91,57.98,160795.0,57.3572,57.4859,57.3275,57.3968,160795.0
2025-01-29 11:10:00,57.98,58.08,57.95,58.05,91588.0,57.3968,57.4958,57.3671,57.4661,91588.0
2025-01-29 11:20:00,58.05,58.13,57.89,58.09,246061.0,57.4661,57.5453,57.3077,57.5057,246061.0
2025-01-29 11:30:00,58.1,58.16,58.08,58.13,137193.0,57.5156,57.575,57.4958,57.5453,137193.0
2025-01-29 11:40:00,58.13,58.19,58.03,58.19,112921.0,57.5453,57.6047,57.4463,57.6047,112921.0
2025-01-29 11:50:00,58.19,58.21,58.05,58.11,91774.0,57.6047,57.6245,57.4661,57.5255,91774.0
2025-01-29 12:00:00,58.1,58.12,57.91,57.95,62107.0,57.5156,57.5354,57.3275,57.3671,62107.0
2025-01-29 12:10:00,57.94,57.97,57.85,57.92,80330.0,57.3572,57.3869,57.2681,57.3374,80330.0
2025-01-29 12:20:00,57.9,57.98,57.87,57.87,78616.0,57.3176,57.3968,57.2879,57.2879,78616.0
2025-01-29 12:30:00,57.88,57.9,57.7,57.71,80202.0,57.2978,57.3176,57.1196,57.1295,80202.0
2025-01-29 12:40:00,57.71,57.73,57.53,57.67,65643.0,57.1295,57.1493,56.9513,57.0899,65643.0
2025-01-29 12:50:00,57.68,57.68,57.52,57.53,102307.0,57.0998,57.0998,56.9415,56.9513,102307.0
2025-01-29 13:00:00,57.53,57.58,57.26,57.33,262712.0,56.9513,57.0008,56.6841,56.7534,262712.0
2025-01-29 13:10:00,57.34,57.41,57.27,57.4,159964.0,56.7633,56.8326,56.694,56.8227,159964.0
2025-01-29 13:20:00,57.39,57.56,57.28,57.54,232461.0,56.8128,56.981,56.7039,56.9612,232461.0
2025-01-29 13:30:00,57.54,57.59,57.45,57.47,120116.0,56.9612,57.0107,56.8722,56.892,120116.0
2025-01-29 13:40:00,57.47,57.54,57.42,57.54,114754.0,56.892,56.9612,56.8425,56.9612,114754.0
2025-01-29 13:50:00,57.56,57.6,57.34,57.34,115884.0,56.981,57.0206,56.7633,56.7633,115884.0
2025-01-29 14:00:00,57.34,57.35,57.04,57.12,165025.0,56.7633,56.7732,56.4663,56.5455,165025.0
2025-01-29 14:10:00,57.12,57.15,56.95,57.05,141010.0,56.5455,56.5752,56.3772,56.4762,141010.0
2025-01-29 14:20:00,57.06,57.13,56.89,57.09,143313.0,56.4861,56.5554,56.3178,56.5158,143313.0
2025-01-29 14:30:00,57.09,57.21,57.04,57.19,169466.0,56.5158,56.6346,56.4663,56.6148,169466.0
2025-01-29 14:40:00,57.19,57.23,57.07,57.13,125687.0,56.6148,56.6544,56.496,56.5554,125687.0
2025-01-29 14:50:00,57.13,57.22,57.04,57.13,125534.0,56.5554,56.6445,56.4663,56.5554,125534.0
2025-01-29 15:00:00,57.13,57.19,57.02,57.17,104784.0,56.5554,56.6148,56.4465,56.595,104784.0
2025-01-29 15:10:00,57.18,57.28,57.13,57.27,144489.0,56.6049,56.7039,56.5554,56.694,144489.0
2025-01-29 15:20:00,57.27,57.36,57.26,57.26,231431.0,56.694,56.7831,56.6841,56.6841,231431.0
2025-01-29 15:30:00,57.27,57.3,57.02,57.08,258043.0,56.694,56.7237,56.4465,56.5059,258043.0
2025-01-29 15:40:00,57.08,57.12,56.95,57.02,482146.0,56.5059,56.5455,56.3772,56.4465,482146.0
2025-01-29 15:50:00,57.01,57.09,56.79,56.9,659228.0,56.4366,56.5158,56.2188,56.3277,659228.0
2025-01-30 09:30:00,56.6,56.9,55.34,55.89,854036.0,56.0307,56.3277,54.7834,55.3278,854036.0
2025-01-30 09:40:00,55.89,55.91,55.32,55.75,386373.0,55.3278,55.3476,54.7636,55.1893,386373.0
2025-01-30 09:50:00,55.75,56.19,55.61,56.17,441549.0,55.1893,55.6248,55.0507,55.605,441549.0
2025-01-30 10:00:00,56.21,56.58,56.05,56.46,499673.0,55.6446,56.0109,55.4862,55.8921,499673.0
2025-01-30 10:10:00,56.46,56.49,56.14,56.44,207910.0,55.8921,55.9218,55.5753,55.8723,207910.0
2025-01-30 10:20:00,56.44,56.8,56.18,56.21,270760.0,55.8723,56.2287,55.6149,55.6446,270760.0
2025-01-30 10:30:00,56.21,56.53,56.2,56.49,172909.0,55.6446,55.9614,55.6347,55.9218,172909.0
2025-01-30 10:40:00,56.48,56.51,56.22,56.25,172922.0,55.9119,55.9416,55.6545,55.6842,172922.0
2025-01-30 10:50:00,56.25,56.27,56.13,56.24,106362.0,55.6842,55.704,55.5654,55.6743,106362.0
2025-01-30 11:00:00,56.24,56.27,56.04,56.08,214267.0,55.6743,55.704,55.4763,55.5159,214267.0
2025-01-30 11:10:00,56.07,56.32,55.95,56.26,496870.0,55.506,55.7535,55.3872,55.6941,496870.0
2025-01-30 11:20:00,56.25,56.46,56.2,56.37,139829.0,55.6842,55.8921,55.6347,55.803,139829.0
2025-01-30 11:30:00,56.37,56.4,56.24,56.33,59625.0,55.803,55.8327,55.6743,55.7634,59625.0
2025-01-30 11:40:00,56.35,56.4,56.28,56.3,81330.0,55.7832,55.8327,55.7139,55.7337,81330.0
2025-01-30 11:50:00,56.28,56.31,56.16,56.26,72608.0,55.7139,55.7436,55.5951,55.6941,72608.0
2025-01-30 12:00:00,56.25,56.44,56.25,56.39,105886.0,55.6842,55.8723,55.6842,55.8228,105886.0
2025-01-30 12:10:00,56.4,56.44,56.32,56.42,85438.0,55.8327,55.8723,55.7535,55.8525,85438.0
2025-01-30 12:20:00,56.41,56.49,56.39,56.47,104830.0,55.8426,55.9218,55.8228,55.902,104830.0
2025-01-30 12:30:00,56.46,56.52,56.39,56.44,68152.0,55.8921,55.9515,55.8228,55.8723,68152.0
2025-01-30 12:40:00,56.43,56.5,56.41,56.45,106138.0,55.8624,55.9317,55.8426,55.8822,106138.0
2025-01-30 12:50:00,56.45,56.69,56.45,56.59,303098.0,55.8822,56.1198,55.8822,56.0208,303098.0
2025-01-30 13:00:00,56.59,56.67,56.58,56.62,53106.0,56.0208,56.1,56.0109,56.0505,53106.0
2025-01-30 13:10:00,56.62,56.76,56.6,56.75,130855.0,56.0505,56.1891,56.0307,56.1792,130855.0
2025-01-30 13:20:00,56.75,56.85,56.73,56.81,96048.0,56.1792,56.2782,56.1594,56.2386,96048.0
2025-01-30 13:30:00,56.82,56.83,56.75,56.8,76701.0,56.2485,56.2584,56.1792,56.2287,76701.0
2025-01-30 13:40:00,56.8,56.9,56.77,56.84,97294.0,56.2287,56.3277,56.199,56.2683,97294.0
2025-01-30 13:50:00,56.83,56.96,56.79,56.9,80928.0,56.2584,56.3871,56.2188,56.3277,80928.0
2025-01-30 14:00:00,56.91,56.97,56.86,56.95,70107.0,56.3376,56.397,56.2881,56.3772,70107.0
2025-01-30 14:10:00,56.94,57.04,56.9,56.99,147110.0,56.3673,56.4663,56.3277,56.4168,147110.0
2025-01-30 14:20:00,56.98,57.02,56.92,56.93,117078.0,56.4069,56.4465,56.3475,56.3574,117078.0
2025-01-30 14:30:00,56.94,56.94,56.78,56.85,64664.0,56.3673,56.3673,56.2089,56.2782,64664.0
2025-01-30 14:40:00,56.85,56.88,56.76,56.8,113379.0,56.2782,56.3079,56.1891,56.2287,113379.0
2025-01-30 14:50:00,56.8,56.85,56.72,56.73,72072.0,56.2287,56.2782,56.1495,56.1594,72072.0
2025-01-30 15:00:00,56.73,56.79,56.69,56.7,97568.0,56.1594,56.2188,56.1198,56.1297,97568.0
2025-01-30 15:10:00,56.7,56.73,56.53,56.59,210719.0,56.1297,56.1594,55.9614,56.0208,210719.0
2025-01-30 15:20:00,56.59,56.7,56.58,56.68,144716.0,56.0208,56.1297,56.0109,56.1099,144716.0
2025-01-30 15:30:00,56.68,56.76,56.46,56.47,185893.0,56.1099,56.1891,55.8921,55.902,185893.0
2025-01-30 15:40:00,56.47,56.58,56.29,56.57,182154.0,55.902,56.0109,55.7238,56.001,182154.0
2025-01-30 15:50:00,56.57,56.89,56.57,56.82,605742.0,56.001,56.3178,56.001,56.2485,605742.0
2025-01-31 09:30:00,56.75,56.83,56.36,56.46,452275.0,56.1792,56.2584,55.7931,55.8921,452275.0
2025-01-31 09:40:00,56.46,56.49,56.06,56.22,292435.0,55.8921,55.9218,55.4961,55.6545,292435.0
2025-01-31 09:50:00,56.21,56.26,56.01,56.09,141661.0,55.6446,55.6941,55.4466,55.5258,141661.0
2025-01-31 10:00:00,56.09,56.22,55.99,56.05,174363.0,55.5258,55.6545,55.4268,55.4862,174363.0
2025-01-31 10:10:00,56.05,56.09,55.76,55.86,213694.0,55.4862,55.5258,55.1992,55.2981,213694.0
2025-01-31 10:20:00,55.86,56.11,55.8,55.99,156840.0,55.2981,55.5456,55.2388,55.4268,156840.0
2025-01-31 10:30:00,56.01,56.24,55.99,56.2,198193.0,55.4466,55.6743,55.4268,55.6347,198193.0
2025-01-31 10:40:00,56.21,56.26,56.07,56.24,151036.0,55.6446,55.6941,55.506,55.6743,151036.0
2025-01-31 10:50:00,56.25,56.63,56.24,56.56,443189.0,55.6842,56.0604,55.6743,55.9911,443189.0
2025-01-31 11:00:00,56.57,56.74,56.57,56.71,127668.0,56.001,56.1693,56.001,56.1396,127668.0
2025-01-31 11:10:00,56.71,56.71,56.51,56.59,145512.0,56.1396,56.1396,55.9416,56.0208,145512.0
2025-01-31 11:20:00,56.59,56.68,56.49,56.66,126478.0,56.0208,56.1099,55.9218,56.0901,126478.0
2025-01-31 11:30:00,56.67,56.76,56.6,56.75,66903.0,56.1,56.1891,56.0307,56.1792,66903.0
2025-01-31 11:40:00,56.77,56.91,56.74,56.8,90599.0,56.199,56.3376,56.1693,56.2287,90599.0
2025-01-31 11:50:00,56.81,56.99,56.72,56.99,112470.0,56.2386,56.4168,56.1495,56.4168,112470.0
2025-01-31 12:00:00,56.98,57.07,56.96,57.05,91452.0,56.4069,56.496,56.3871,56.4762,91452.0
2025-01-31 12:10:00,57.05,57.2,57.01,57.18,168823.0,56.4762,56.6247,56.4366,56.6049,168823.0
2025-01-31 12:20:00,57.18,57.25,57.12,57.22,61613.0,56.6049,56.6742,56.5455,56.6445,61613.0
2025-01-31 12:30:00,57.22,57.22,57.11,57.14,62673.0,56.6445,56.6445,56.5356,56.5653,62673.0
2025-01-31 12:40:00,57.14,57.24,57.1,57.18,76351.0,56.5653,56.6643,56.5257,56.6049,76351.0
2025-01-31 12:50:00,57.18,57.24,57.09,57.17,100123.0,56.6049,56.6643,56.5158,56.595,100123.0
2025-01-31 13:00:00,57.16,57.21,57.11,57.21,70588.0,56.5851,56.6346,56.5356,56.6346,70588.0
2025-01-31 13:10:00,57.21,57.32,57.2,57.23,80385.0,56.6346,56.7435,56.6247,56.6544,80385.0
2025-01-31 13:20:00,57.21,57.27,56.98,57.06,74200.0,56.6346,56.694,56.4069,56.4861,74200.0
2025-01-31 13:30:00,57.06,57.08,56.73,56.78,111687.0,56.4861,56.5059,56.1594,56.2089,111687.0
2025-01-31 13:40:00,56.77,57.03,56.77,57.0,101811.0,56.199,56.4564,56.199,56.4267,101811.0
2025-01-31 13:50:00,57.01,57.03,56.88,56.91,74803.0,56.4366,56.4564,56.3079,56.3376,74803.0
2025-01-31 14:00:00,56.91,57.0,56.71,56.73,143570.0,56.3376,56.4267,56.1396,56.1594,143570.0
2025-01-31 14:10:00,56.73,56.83,56.7,56.73,97837.0,56.1594,56.2584,56.1297,56.1594,97837.0
2025-01-31 14:20:00,56.73,56.83,56.71,56.8,72686.0,56.1594,56.2584,56.1396,56.2287,72686.0
2025-01-31 14:30:00,56.81,56.96,56.81,56.82,88124.0,56.2386,56.3871,56.2386,56.2485,88124.0
2025-01-31 14:40:00,56.82,56.86,56.73,56.83,116553.0,56.2485,56.2881,56.1594,56.2584,116553.0
2025-01-31 14:50:00,56.83,56.95,56.79,56.91,108117.0,56.2584,56.3772,56.2188,56.3376,108117.0
2025-01-31 15:00:00,56.92,56.92,56.61,56.64,107481.0,56.3475,56.3475,56.0406,56.0703,107481.0
2025-01-31 15:10:00,56.65,56.95,56.63,56.89,170103.0,56.0802,56.3772,56.0604,56.3178,170103.0
2025-01-31 15:20:00,56.89,56.89,56.74,56.76,133059.0,56.3178,56.3178,56.1693,56.1891,133059.0
2025-01-31 15:30:00,56.76,56.8,56.6,56.67,174560.0,56.1891,56.2287,56.0307,56.1,174560.0
2025-01-31 15:40:00,56.67,56.67,56.44,56.6,208070.0,56.1,56.1,55.8723,56.0307,208070.0
2025-01-31 15:50:00,56.6,56.63,56.4,56.49,739902.0,56.0307,56.0604,55.8327,55.9218,739902.0
2025-02-03 09:30:00,56.08,56.35,55.9,56.15,430055.0,55.5159,55.7832,55.3377,55.5852,430055.0
2025-02-03 09:40:00,56.19,56.37,55.89,55.94,120213.0,55.6248,55.803,55.3278,55.3773,120213.0
2025-02-03 09:50:00,55.96,55.96,55.45,55.55,104857.0,55.3971,55.3971,54.8923,54.9913,104857.0
2025-02-03 10:00:00,55.53,55.61,55.25,55.57,187319.0,54.9715,55.0507,54.6943,55.0111,187319.0
2025-02-03 10:10:00,55.57,56.24,55.47,56.23,285446.0,55.0111,55.6743,54.9121,55.6644,285446.0
2025-02-03 10:20:00,56.24,56.65,56.1,56.6,247834.0,55.6743,56.0802,55.5357,56.0307,247834.0
2025-02-03 10:30:00,56.61,56.66,56.27,56.31,64266.0,56.0406,56.0901,55.704,55.7436,64266.0
2025-02-03 10:40:00,56.3,56.53,56.24,56.34,74971.0,55.7337,55.9614,55.6743,55.7733,74971.0
2025-02-03 10:50:00,56.34,56.67,56.28,56.56,135780.0,55.7733,56.1,55.7139,55.9911,135780.0
2025-02-03 11:00:00,56.52,56.62,56.31,56.38,48419.0,55.9515,56.0505,55.7436,55.8129,48419.0
2025-02-03 11:10:00,56.38,56.54,56.23,56.49,65476.0,55.8129,55.9713,55.6644,55.9218,65476.0
2025-02-03 11:20:00,56.47,56.52,56.31,56.38,37419.0,55.902,55.9515,55.7436,55.8129,37419.0
2025-02-03 11:30:00,56.37,56.49,56.37,56.47,42148.0,55.803,55.9218,55.803,55.902,42148.0
2025-02-03 11:40:00,56.47,56.52,56.4,56.47,70803.0,55.902,55.9515,55.8327,55.902,70803.0
2025-02-03 11:50:00,56.46,56.49,56.24,56.41,45771.0,55.8921,55.9218,55.6743,55.8426,45771.0
2025-02-03 12:00:00,56.39,56.41,56.18,56.25,83951.0,55.8228,55.8426,55.6149,55.6842,83951.0
2025-02-03 12:10:00,56.25,56.33,56.23,56.25,68078.0,55.6842,55.7634,55.6644,55.6842,68078.0
2025-02-03 12:20:00,56.26,56.51,56.2,56.41,101336.0,55.6941,55.9416,55.6347,55.8426,101336.0
2025-02-03 12:30:00,56.4,56.4,56.19,56.29,66628.0,55.8327,55.8327,55.6248,55.7238,66628.0
2025-02-03 12:40:00,56.29,56.32,56.23,56.27,89571.0,55.7238,55.7535,55.6644,55.704,89571.0
2025-02-03 12:50:00,56.26,56.39,56.13,56.18,72202.0,55.6941,55.8228,55.5654,55.6149,72202.0
2025-02-03 13:00:00,56.19,56.27,56.11,56.23,59760.0,55.6248,55.704,55.5456,55.6644,59760.0
2025-02-03 13:10:00,56.21,56.29,56.13,56.14,88757.0,55.6446,55.7238,55.5654,55.5753,88757.0
2025-02-03 13:20:00,56.14,56.35,56.13,56.31,69807.0,55.5753,55.7832,55.5654,55.7436,69807.0
2025-02-03 13:30:00,56.32,56.34,56.2,56.23,33852.0,55.7535,55.7733,55.6347,55.6644,33852.0
2025-02-03 13:40:00,56.21,56.21,56.05,56.1,59659.0,55.6446,55.6446,55.4862,55.5357,59659.0
2025-02-03 13:50:00,56.1,56.24,56.09,56.13,60225.0,55.5357,55.6743,55.5258,55.5654,60225.0
2025-02-03 14:00:00,56.13,56.18,56.09,56.11,46683.0,55.5654,55.6149,55.5258,55.5456,46683.0
2025-02-03 14:10:00,56.11,56.18,56.09,56.18,74534.0,55.5456,55.6149,55.5258,55.6149,74534.0
2025-02-03 14:20:00,56.17,56.29,56.16,56.2,78931.0,55.605,55.7238,55.5951,55.6347,78931.0
2025-02-03 14:30:00,56.21,56.3,56.21,56.27,49936.0,55.6446,55.7337,55.6446,55.704,49936.0
2025-02-03 14:40:00,56.26,56.33,56.22,56.3,47905.0,55.6941,55.7634,55.6545,55.7337,47905.0
2025-02-03 14:50:00,56.3,56.31,56.22,56.27,73104.0,55.7337,55.7436,55.6545,55.704,73104.0
2025-02-03 15:00:00,56.25,56.29,56.22,56.23,50257.0,55.6842,55.7238,55.6545,55.6644,50257.0
2025-02-03 15:10:00,56.22,56.23,56.1,56.16,88660.0,55.6545,55.6644,55.5357,55.5951,88660.0
2025-02-03 15:20:00,56.16,56.19,56.04,56.05,76594.0,55.5951,55.6248,55.4763,55.4862,76594.0
2025-02-03 15:30:00,56.07,56.14,56.05,56.07,82745.0,55.506,55.5753,55.4862,55.506,82745.0
2025-02-03 15:40:00,56.08,56.11,56.01,56.05,105648.0,55.5159,55.5456,55.4466,55.4862,105648.0
2025-02-03 15:50:00,56.06,56.12,55.9,55.96,511315.0,55.4961,55.5555,55.3377,55.3971,511315.0
2025-02-04 09:30:00,55.51,55.83,55.25,55.66,292420.0,54.9517,55.2684,54.6943,55.1002,292420.0
2025-02-04 09:40:00,55.65,55.94,55.65,55.87,102098.0,55.0903,55.3773,55.0903,55.308,102098.0
2025-02-04 09:50:00,55.87,56.27,55.86,56.18,134445.0,55.308,55.704,55.2981,55.6149,134445.0
2025-02-04 10:00:00,56.16,56.23,56.0,56.02,151898.0,55.5951,55.6644,55.4367,55.4565,151898.0
2025-02-04 10:10:00,56.03,56.31,56.02,56.19,144751.0,55.4664,55.7436,55.4565,55.6248,144751.0
2025-02-04 10:20:00,56.19,56.25,55.87,55.88,154252.0,55.6248,55.6842,55.308,55.3179,154252.0
2025-02-04 10:30:00,55.88,55.92,55.76,55.82,100181.0,55.3179,55.3575,55.1992,55.2585,100181.0
2025-02-04 10:40:00,55.82,56.12,55.81,56.1,68815.0,55.2585,55.5555,55.2487,55.5357,68815.0
2025-02-04 10:50:00,56.12,56.31,56.08,56.24,89029.0,55.5555,55.7436,55.5159,55.6743,89029.0
2025-02-04 11:00:00,56.25,56.36,56.19,56.35,45928.0,55.6842,55.7931,55.6248,55.7832,45928.0
2025-02-04 11:10:00,56.35,56.46,56.29,56.36,115481.0,55.7832,55.8921,55.7238,55.7931,115481.0
2025-02-04 11:20:00,56.35,56.5,56.32,56.41,103777.0,55.7832,55.9317,55.7535,55.8426,103777.0
2025-02-04 11:30:00,56.4,56.43,56.31,56.34,105117.0,55.8327,55.8624,55.7436,55.7733,105117.0
2025-02-04 11:40:00,56.33,56.34,56.16,56.2,42264.0,55.7634,55.7733,55.5951,55.6347,42264.0
2025-02-04 11:50:00,56.18,56.28,56.12,56.23,59121.0,55.6149,55.7139,55.5555,55.6644,59121.0
2025-02-04 12:00:00,56.23,56.39,56.23,56.32,67035.0,55.6644,55.8228,55.6644,55.7535,67035.0
2025-02-04 12:10:00,56.33,56.33,56.18,56.22,49366.0,55.7634,55.7634,55.6149,55.6545,49366.0
2025-02-04 12:20:00,56.22,56.3,56.17,56.25,54839.0,55.6545,55.7337,55.605,55.6842,54839.0
2025-02-04 12:30:00,56.25,56.35,56.19,56.35,48306.0,55.6842,55.7832,55.6248,55.7832,48306.0
2025-02-04 12:40:00,56.34,56.4,56.3,56.34,67233.0,55.7733,55.8327,55.7337,55.7733,67233.0
2025-02-04 12:50:00,56.35,56.4,56.3,56.39,31389.0,55.7832,55.8327,55.7337,55.8228,31389.0
2025-02-04 13:00:00,56.39,56.45,56.34,56.44,38851.0,55.8228,55.8822,55.7733,55.8723,38851.0
2025-02-04 13:10:00,56.43,56.55,56.4,56.46,84420.0,55.8624,55.9812,55.8327,55.8921,84420.0
2025-02-04 13:20:00,56.46,56.47,56.26,56.29,53332.0,55.8921,55.902,55.6941,55.7238,53332.0
2025-02-04 13:30:00,56.29,56.31,56.17,56.18,44334.0,55.7238,55.7436,55.605,55.6149,44334.0
2025-02-04 13:40:00,56.18,56.33,56.16,56.22,101090.0,55.6149,55.7634,55.5951,55.6545,101090.0
2025-02-04 13:50:00,56.22,56.36,56.2,56.36,60186.0,55.6545,55.7931,55.6347,55.7931,60186.0
2025-02-04 14:00:00,56.36,56.5,56.34,56.47,134288.0,55.7931,55.9317,55.7733,55.902,134288.0
2025-02-04 14:10:00,56.48,56.52,56.46,56.48,45690.0,55.9119,55.9515,55.8921,55.9119,45690.0
2025-02-04 14:20:00,56.48,56.5,56.42,56.44,57435.0,55.9119,55.9317,55.8525,55.8723,57435.0
2025-02-04 14:30:00,56.43,56.51,56.42,56.43,58329.0,55.8624,55.9416,55.8525,55.8624,58329.0
2025-02-04 14:40:00,56.44,56.48,56.42,56.45,47763.0,55.8723,55.9119,55.8525,55.8822,47763.0
2025-02-04 14:50:00,56.45,56.53,56.33,56.36,68343.0,55.8822,55.9614,55.7634,55.7931,68343.0
2025-02-04 15:00:00,56.36,56.42,56.32,56.35,66242.0,55.7931,55.8525,55.7535,55.7832,66242.0
2025-02-04 15:10:00,56.35,56.36,56.22,56.24,79468.0,55.7832,55.7931,55.6545,55.6743,79468.0
2025-02-04 15:20:00,56.25,56.29,56.15,56.16,68891.0,55.6842,55.7238,55.5852,55.5951,68891.0
2025-02-04 15:30:00,56.16,56.36,56.15,56.27,114841.0,55.5951,55.7931,55.5852,55.704,114841.0
2025-02-04 15:40:00,56.27,56.33,56.22,56.32,119385.0,55.704,55.7634,55.6545,55.7535,119385.0
2025-02-04 15:50:00,56.31,56.4,56.3,56.33,519472.0,55.7436,55.8327,55.7337,55.7634,519472.0
2025-02-05 09:30:00,56.39,56.39,55.77,55.95,180529.0,55.8228,55.8228,55.2091,55.3872,180529.0
2025-02-05 09:40:00,55.98,56.16,55.92,56.01,72374.0,55.4169,55.5951,55.3575,55.4466,72374.0
2025-02-05 09:50:00,56.01,56.04,55.65,55.8,78788.0,55.4466,55.4763,55.0903,55.2388,78788.0
2025-02-05 10:00:00,55.83,55.98,55.7,55.86,119427.0,55.2684,55.4169,55.1398,55.2981,119427.0
2025-02-05 10:10:00,55.88,56.2,55.83,56.2,100231.0,55.3179,55.6347,55.2684,55.6347,100231.0
2025-02-05 10:20:00,56.19,56.24,56.08,56.21,65840.0,55.6248,55.6743,55.5159,55.6446,65840.0
2025-02-05 10:30:00,56.2,56.41,56.1,56.36,58932.0,55.6347,55.8426,55.5357,55.7931,58932.0
2025-02-05 10:40:00,56.38,56.38,56.08,56.12,60854.0,55.8129,55.8129,55.5159,55.5555,60854.0
2025-02-05 10:50:00,56.12,56.13,56.0,56.05,51970.0,55.5555,55.5654,55.4367,55.4862,51970.0
2025-02-05 11:00:00,56.05,56.12,55.92,56.02,55804.0,55.4862,55.5555,55.3575,55.4565,55804.0
2025-02-05 11:10:00,56.03,56.09,56.01,56.03,44841.0,55.4664,55.5258,55.4466,55.4664,44841.0
2025-02-05 11:20:00,56.04,56.13,55.81,55.85,127488.0,55.4763,55.5654,55.2487,55.2882,127488.0
2025-02-05 11:30:00,55.86,55.9,55.79,55.82,52558.0,55.2981,55.3377,55.2289,55.2585,52558.0
2025-02-05 11:40:00,55.81,55.89,55.55,55.58,120385.0,55.2487,55.3278,54.9913,55.021,120385.0
2025-02-05 11:50:00,55.58,55.64,55.47,55.52,152573.0,55.021,55.0804,54.9121,54.9616,152573.0
2025-02-05 12:00:00,55.51,55.53,55.39,55.41,132864.0,54.9517,54.9715,54.8329,54.8527,132864.0
2025-02-05 12:10:00,55.4,55.61,55.38,55.57,264139.0,54.8428,55.0507,54.823,55.0111,264139.0
2025-02-05 12:20:00,55.58,55.58,55.45,55.52,103750.0,55.021,55.021,54.8923,54.9616,103750.0
2025-02-05 12:30:00,55.52,55.6,55.43,55.59,81303.0,54.9616,55.0408,54.8725,55.0309,81303.0
2025-02-05 12:40:00,55.6,55.63,55.53,55.56,98884.0,55.0408,55.0705,54.9715,55.0012,98884.0
2025-02-05 12:50:00,55.55,55.56,55.45,55.45,48439.0,54.9913,55.0012,54.8923,54.8923,48439.0
2025-02-05 13:00:00,55.46,55.49,55.43,55.44,68354.0,54.9022,54.9319,54.8725,54.8824,68354.0
2025-02-05 13:10:00,55.44,55.46,55.38,55.41,97375.0,54.8824,54.9022,54.823,54.8527,97375.0
2025-02-05 13:20:00,55.41,55.57,55.33,55.57,100214.0,54.8527,55.0111,54.7735,55.0111,100214.0
2025-02-05 13:30:00,55.56,55.62,55.52,55.57,79485.0,55.0012,55.0606,54.9616,55.0111,79485.0
2025-02-05 13:40:00,55.57,55.6,55.51,55.52,64729.0,55.0111,55.0408,54.9517,54.9616,64729.0
2025-02-05 13:50:00,55.52,55.53,55.38,55.47,91476.0,54.9616,54.9715,54.823,54.9121,91476.0
2025-02-05 14:00:00,55.47,55.55,55.43,55.53,60499.0,54.9121,54.9913,54.8725,54.9715,60499.0
2025-02-05 14:10:00,55.53,55.56,55.4,55.53,281519.0,54.9715,55.0012,54.8428,54.9715,281519.0
2025-02-05 14:20:00,55.53,55.56,55.4,55.48,91279.0,54.9715,55.0012,54.8428,54.922,91279.0
2025-02-05 14:30:00,55.48,55.48,55.33,55.38,108864.0,54.922,54.922,54.7735,54.823,108864.0
2025-02-05 14:40:00,55.37,55.39,55.31,55.36,78140.0,54.8131,54.8329,54.7537,54.8032,78140.0
2025-02-05 14:50:00,55.36,55.38,55.26,55.3,116097.0,54.8032,54.823,54.7042,54.7438,116097.0
2025-02-05 15:00:00,55.3,55.44,55.27,55.36,131469.0,54.7438,54.8824,54.7141,54.8032,131469.0
2025-02-05 15:10:00,55.36,55.42,55.29,55.37,149231.0,54.8032,54.8626,54.7339,54.8131,149231.0
2025-02-05 15:20:00,55.37,55.52,55.34,55.51,138212.0,54.8131,54.9616,54.7834,54.9517,138212.0
2025-02-05 15:30:00,55.51,55.68,55.5,55.61,136636.0,54.9517,55.12,54.9418,55.0507,136636.0
2025-02-05 15:40:00,55.62,55.74,55.58,55.71,217603.0,55.0606,55.1794,55.021,55.1497,217603.0
2025-02-05 15:50:00,55.71,55.87,55.61,55.66,615308.0,55.1497,55.308,55.0507,55.1002,615308.0
2025-02-06 09:30:00,55.78,55.98,55.04,55.12,254446.0,55.219,55.4169,54.4864,54.5656,254446.0
2025-02-06 09:40:00,55.15,55.15,54.7,54.88,200551.0,54.5953,54.5953,54.1498,54.328,200551.0
2025-02-06 09:50:00,54.88,54.88,54.58,54.78,148903.0,54.328,54.328,54.031,54.229,148903.0
2025-02-06 10:00:00,54.78,54.88,54.6,54.62,124345.0,54.229,54.328,54.0508,54.0706,124345.0
2025-02-06 10:10:00,54.62,54.65,54.22,54.25,182619.0,54.0706,54.1003,53.6746,53.7043,182619.0
2025-02-06 10:20:00,54.27,54.6,54.26,54.51,204987.0,53.7241,54.0508,53.7142,53.9617,204987.0
2025-02-06 10:30:00,54.5,54.59,54.3,54.31,145194.0,53.9518,54.0409,53.7538,53.7637,145194.0
2025-02-06 10:40:00,54.31,54.31,54.03,54.05,247094.0,53.7637,53.7637,53.4866,53.5064,247094.0
2025-02-06 10:50:00,54.05,54.17,54.05,54.07,207744.0,53.5064,53.6251,53.5064,53.5262,207744.0
2025-02-06 11:00:00,54.07,54.25,54.05,54.1,159643.0,53.5262,53.7043,53.5064,53.5558,159643.0
2025-02-06 11:10:00,54.1,54.19,54.06,54.17,78954.0,53.5558,53.6449,53.5163,53.6251,78954.0
2025-02-06 11:20:00,54.16,54.17,54.03,54.09,109170.0,53.6152,53.6251,53.4866,53.546,109170.0
2025-02-06 11:30:00,54.09,54.18,53.94,53.99,243510.0,53.546,53.635,53.3975,53.447,243510.0
2025-02-06 11:40:00,53.98,54.05,53.84,54.01,221368.0,53.4371,53.5064,53.2985,53.4668,221368.0
2025-02-06 11:50:00,54.01,54.08,53.95,54.06,138147.0,53.4668,53.5361,53.4074,53.5163,138147.0
2025-02-06 12:00:00,54.06,54.13,54.0,54.08,82308.0,53.5163,53.5855,53.4569,53.5361,82308.0
2025-02-06 12:10:00,54.07,54.14,54.05,54.12,84074.0,53.5262,53.5954,53.5064,53.5756,84074.0
2025-02-06 12:20:00,54.11,54.33,54.09,54.33,147636.0,53.5657,53.7835,53.546,53.7835,147636.0
2025-02-06 12:30:00,54.33,54.33,54.21,54.29,114162.0,53.7835,53.7835,53.6647,53.7439,114162.0
2025-02-06 12:40:00,54.29,54.49,54.28,54.4,90567.0,53.7439,53.9419,53.734,53.8528,90567.0
2025-02-06 12:50:00,54.41,54.45,54.32,54.4,51313.0,53.8627,53.9023,53.7736,53.8528,51313.0
2025-02-06 13:00:00,54.4,54.41,54.3,54.4,104505.0,53.8528,53.8627,53.7538,53.8528,104505.0
2025-02-06 13:10:00,54.4,54.47,54.27,54.41,187664.0,53.8528,53.9221,53.7241,53.8627,187664.0
2025-02-06 13:20:00,54.4,54.46,54.3,54.37,191649.0,53.8528,53.9122,53.7538,53.8231,191649.0
2025-02-06 13:30:00,54.37,54.42,54.32,54.37,107219.0,53.8231,53.8726,53.7736,53.8231,107219.0
2025-02-06 13:40:00,54.37,54.41,54.31,54.33,74740.0,53.8231,53.8627,53.7637,53.7835,74740.0
2025-02-06 13:50:00,54.33,54.36,54.28,54.36,138427.0,53.7835,53.8132,53.734,53.8132,138427.0
2025-02-06 14:00:00,54.35,54.43,54.29,54.32,139673.0,53.8033,53.8825,53.7439,53.7736,139673.0
2025-02-06 14:10:00,54.3,54.38,54.3,54.34,92029.0,53.7538,53.833,53.7538,53.7934,92029.0
2025-02-06 14:20:00,54.33,54.39,54.29,54.36,142844.0,53.7835,53.8429,53.7439,53.8132,142844.0
2025-02-06 14:30:00,54.36,54.38,54.29,54.38,343698.0,53.8132,53.833,53.7439,53.833,343698.0
2025-02-06 14:40:00,54.37,54.42,54.34,54.41,90887.0,53.8231,53.8726,53.7934,53.8627,90887.0
2025-02-06 14:50:00,54.41,54.52,54.4,54.46,78315.0,53.8627,53.9716,53.8528,53.9122,78315.0
2025-02-06 15:00:00,54.46,54.6,54.45,54.5,115355.0,53.9122,54.0508,53.9023,53.9518,115355.0
2025-02-06 15:10:00,54.5,54.5,54.37,54.38,133402.0,53.9518,53.9518,53.8231,53.833,133402.0
2025-02-06 15:20:00,54.37,54.43,54.31,54.31,100592.0,53.8231,53.8825,53.7637,53.7637,100592.0
2025-02-06 15:30:00,54.31,54.4,54.28,54.39,165803.0,53.7637,53.8528,53.734,53.8429,165803.0
2025-02-06 15:40:00,54.39,54.41,54.32,54.37,195145.0,53.8429,53.8627,53.7736,53.8231,195145.0
2025-02-06 15:50:00,54.38,54.49,54.18,54.24,1022826.0,53.833,53.9419,53.635,53.6944,1022826.0
2025-02-07 09:30:00,54.54,54.81,54.19,54.55,273649.0,53.9914,54.2587,53.6449,54.0013,273649.0
2025-02-07 09:40:00,54.56,54.66,54.36,54.38,97305.0,54.0112,54.1102,53.8132,53.833,97305.0
2025-02-07 09:50:00,54.38,54.75,54.18,54.7,128060.0,53.833,54.1993,53.635,54.1498,128060.0
2025-02-07 10:00:00,54.61,54.68,54.26,54.46,131713.0,54.0607,54.13,53.7142,53.9122,131713.0
2025-02-07 10:10:00,54.46,54.48,54.23,54.43,91973.0,53.9122,53.932,53.6845,53.8825,91973.0
2025-02-07 10:20:00,54.44,54.49,54.36,54.37,60454.0,53.8924,53.9419,53.8132,53.8231,60454.0
2025-02-07 10:30:00,54.35,54.4,54.27,54.35,77699.0,53.8033,53.8528,53.7241,53.8033,77699.0
2025-02-07 10:40:00,54.34,54.38,54.16,54.2,145372.0,53.7934,53.833,53.6152,53.6548,145372.0
2025-02-07 10:50:00,54.2,54.27,54.0,54.07,158961.0,53.6548,53.7241,53.4569,53.5262,158961.0
2025-02-07 11:00:00,54.08,54.25,54.03,54.2,50035.0,53.5361,53.7043,53.4866,53.6548,50035.0
2025-02-07 11:10:00,54.2,54.46,54.13,54.43,107266.0,53.6548,53.9122,53.5855,53.8825,107266.0
2025-02-07 11:20:00,54.44,54.46,54.18,54.22,100052.0,53.8924,53.9122,53.635,53.6746,100052.0
2025-02-07 11:30:00,54.21,54.34,54.15,54.17,53848.0,53.6647,53.7934,53.6053,53.6251,53848.0
2025-02-07 11:40:00,54.16,54.22,54.07,54.09,37891.0,53.6152,53.6746,53.5262,53.546,37891.0
2025-02-07 11:50:00,54.1,54.21,54.09,54.15,63737.0,53.5558,53.6647,53.546,53.6053,63737.0
2025-02-07 12:00:00,54.13,54.3,54.12,54.28,76199.0,53.5855,53.7538,53.5756,53.734,76199.0
2025-02-07 12:10:00,54.26,54.26,54.11,54.2,68698.0,53.7142,53.7142,53.5657,53.6548,68698.0
2025-02-07 12:20:00,54.21,54.28,54.14,54.22,66788.0,53.6647,53.734,53.5954,53.6746,66788.0
2025-02-07 12:30:00,54.22,54.29,54.19,54.23,45049.0,53.6746,53.7439,53.6449,53.6845,45049.0
2025-02-07 12:40:00,54.22,54.27,54.2,54.25,29270.0,53.6746,53.7241,53.6548,53.7043,29270.0
2025-02-07 12:50:00,54.26,54.3,54.22,54.25,33087.0,53.7142,53.7538,53.6746,53.7043,33087.0
2025-02-07 13:00:00,54.24,54.3,54.19,54.25,43586.0,53.6944,53.7538,53.6449,53.7043,43586.0
2025-02-07 13:10:00,54.26,54.34,54.24,54.28,50820.0,53.7142,53.7934,53.6944,53.734,50820.0
2025-02-07 13:20:00,54.26,54.26,54.14,54.18,55324.0,53.7142,53.7142,53.5954,53.635,55324.0
2025-02-07 13:30:00,54.18,54.26,54.15,54.26,37963.0,53.635,53.7142,53.6053,53.7142,37963.0
2025-02-07 13:40:00,54.25,54.28,54.17,54.23,46811.0,53.7043,53.734,53.6251,53.6845,46811.0
2025-02-07 13:50:00,54.24,54.24,54.14,54.16,64104.0,53.6944,53.6944,53.5954,53.6152,64104.0
2025-02-07 14:00:00,54.16,54.21,54.07,54.08,107238.0,53.6152,53.6647,53.5262,53.5361,107238.0
2025-02-07 14:10:00,54.08,54.1,54.0,54.07,53686.0,53.5361,53.5558,53.4569,53.5262,53686.0
2025-02-07 14:20:00,54.07,54.11,54.01,54.08,69059.0,53.5262,53.5657,53.4668,53.5361,69059.0
2025-02-07 14:30:00,54.08,54.09,54.01,54.05,60133.0,53.5361,53.546,53.4668,53.5064,60133.0
2025-02-07 14:40:00,54.05,54.1,54.03,54.09,47682.0,53.5064,53.5558,53.4866,53.546,47682.0
2025-02-07 14:50:00,54.09,54.14,54.01,54.02,52490.0,53.546,53.5954,53.4668,53.4767,52490.0
2025-02-07 15:00:00,54.02,54.03,53.9,53.98,217368.0,53.4767,53.4866,53.3579,53.4371,217368.0
2025-02-07 15:10:00,53.98,54.04,53.91,53.93,73527.0,53.4371,53.4965,53.3678,53.3876,73527.0
2025-02-07 15:20:00,53.93,54.03,53.91,54.0,144493.0,53.3876,53.4866,53.3678,53.4569,144493.0
2025-02-07 15:30:00,54.01,54.04,53.91,54.01,135794.0,53.4668,53.4965,53.3678,53.4668,135794.0
2025-02-07 15:40:00,53.99,54.0,53.93,54.0,138637.0,53.447,53.4569,53.3876,53.4569,138637.0
2025-02-07 15:50:00,54.0,54.05,53.91,54.01,551360.0,53.4569,53.5064,53.3678,53.4668,551360.0
2025-02-10 09:30:00,54.39,54.42,53.91,53.98,316682.0,53.8429,53.8726,53.3678,53.4371,316682.0
2025-02-10 09:40:00,53.99,54.25,53.95,54.09,196205.0,53.447,53.7043,53.4074,53.546,196205.0
2025-02-10 09:50:00,54.08,54.27,54.01,54.09,79876.0,53.5361,53.7241,53.4668,53.546,79876.0
2025-02-10 10:00:00,54.09,54.33,54.03,54.21,205986.0,53.546,53.7835,53.4866,53.6647,205986.0
2025-02-10 10:10:00,54.21,54.29,53.74,53.76,148051.0,53.6647,53.7439,53.1995,53.2193,148051.0
2025-02-10 10:20:00,53.75,53.76,53.43,53.62,156268.0,53.2094,53.2193,52.8926,53.0807,156268.0
2025-02-10 10:30:00,53.64,53.77,53.43,53.5,229422.0,53.1005,53.2292,52.8926,52.9619,229422.0
2025-02-10 10:40:00,53.5,53.72,53.48,53.65,121272.0,52.9619,53.1797,52.9421,53.1104,121272.0
2025-02-10 10:50:00,53.63,53.85,53.6,53.81,170371.0,53.0906,53.3084,53.0609,53.2688,170371.0
2025-02-10 11:00:00,53.8,53.82,53.5,53.55,94017.0,53.2589,53.2787,52.9619,53.0114,94017.0
2025-02-10 11:10:00,53.55,53.63,53.5,53.59,116055.0,53.0114,53.0906,52.9619,53.051,116055.0
2025-02-10 11:20:00,53.6,53.62,53.51,53.56,84306.0,53.0609,53.0807,52.9718,53.0213,84306.0
2025-02-10 11:30:00,53.56,53.66,53.52,53.65,95959.0,53.0213,53.1203,52.9817,53.1104,95959.0
2025-02-10 11:40:00,53.65,53.8,53.62,53.68,105165.0,53.1104,53.2589,53.0807,53.1401,105165.0
2025-02-10 11:50:00,53.69,53.7,53.45,53.48,154193.0,53.15,53.1599,52.9124,52.9421,154193.0
2025-02-10 12:00:00,53.46,53.63,53.46,53.59,91696.0,52.9223,53.0906,52.9223,53.051,91696.0
2025-02-10 12:10:00,53.59,53.63,53.52,53.57,137807.0,53.051,53.0906,52.9817,53.0312,137807.0
2025-02-10 12:20:00,53.58,53.74,53.55,53.66,105378.0,53.0411,53.1995,53.0114,53.1203,105378.0
2025-02-10 12:30:00,53.66,53.71,53.55,53.56,120042.0,53.1203,53.1698,53.0114,53.0213,120042.0
2025-02-10 12:40:00,53.55,53.62,53.47,53.59,111090.0,53.0114,53.0807,52.9322,53.051,111090.0
2025-02-10 12:50:00,53.6,53.66,53.54,53.6,56745.0,53.0609,53.1203,53.0015,53.0609,56745.0
2025-02-10 13:00:00,53.6,53.66,53.59,53.64,81412.0,53.0609,53.1203,53.051,53.1005,81412.0
2025-02-10 13:10:00,53.65,53.7,53.63,53.69,95029.0,53.1104,53.1599,53.0906,53.15,95029.0
2025-02-10 13:20:00,53.69,53.76,53.63,53.64,60681.0,53.15,53.2193,53.0906,53.1005,60681.0
2025-02-10 13:30:00,53.64,53.65,53.56,53.57,52022.0,53.1005,53.1104,53.0213,53.0312,52022.0
2025-02-10 13:40:00,53.57,53.57,53.36,53.48,175324.0,53.0312,53.0312,52.8233,52.9421,175324.0
2025-02-10 13:50:00,53.47,53.53,53.45,53.48,115512.0,52.9322,52.9916,52.9124,52.9421,115512.0
2025-02-10 14:00:00,53.48,53.55,53.44,53.52,96257.0,52.9421,53.0114,52.9025,52.9817,96257.0
2025-02-10 14:10:00,53.51,53.54,53.41,53.54,143712.0,52.9718,53.0015,52.8728,53.0015,143712.0
2025-02-10 14:20:00,53.54,53.72,53.5,53.71,137205.0,53.0015,53.1797,52.9619,53.1698,137205.0
2025-02-10 14:30:00,53.71,53.73,53.62,53.64,95782.0,53.1698,53.1896,53.0807,53.1005,95782.0
2025-02-10 14:40:00,53.65,53.74,53.64,53.66,92377.0,53.1104,53.1995,53.1005,53.1203,92377.0
2025-02-10 14:50:00,53.66,53.79,53.64,53.78,94165.0,53.1203,53.249,53.1005,53.2391,94165.0
2025-02-10 15:00:00,53.78,53.83,53.74,53.77,120958.0,53.2391,53.2886,53.1995,53.2292,120958.0
2025-02-10 15:10:00,53.77,54.01,53.76,54.0,130725.0,53.2292,53.4668,53.2193,53.4569,130725.0
2025-02-10 15:20:00,53.98,54.01,53.94,53.97,136556.0,53.4371,53.4668,53.3975,53.4272,136556.0
2025-02-10 15:30:00,53.97,54.08,53.89,54.05,124451.0,53.4272,53.5361,53.348,53.5064,124451.0
2025-02-10 15:40:00,54.05,54.17,54.01,54.13,182061.0,53.5064,53.6251,53.4668,53.5855,182061.0
2025-02-10 15:50:00,54.14,54.31,53.98,54.3,579632.0,53.5954,53.7637,53.4371,53.7538,579632.0
2025-02-11 09:30:00,54.56,55.94,54.46,55.3,645270.0,54.0112,55.3773,53.9122,54.7438,645270.0
2025-02-11 09:40:00,55.3,55.37,54.85,54.98,424254.0,54.7438,54.8131,54.2983,54.427,424254.0
2025-02-11 09:50:00,54.99,55.1,54.86,54.96,268637.0,54.4369,54.5458,54.3082,54.4072,268637.0
2025-02-11 10:00:00,54.97,55.0,54.68,54.68,236053.0,54.4171,54.4468,54.13,54.13,236053.0
2025-02-11 10:10:00,54.67,54.73,54.53,54.59,238861.0,54.1201,54.1795,53.9815,54.0409,238861.0
2025-02-11 10:20:00,54.58,54.95,54.57,54.68,113045.0,54.031,54.3973,54.0211,54.13,113045.0
2025-02-11 10:30:00,54.68,54.86,54.67,54.78,94795.0,54.13,54.3082,54.1201,54.229,94795.0
2025-02-11 10:40:00,54.79,54.83,54.51,54.57,93366.0,54.2389,54.2785,53.9617,54.0211,93366.0
2025-02-11 10:50:00,54.58,54.71,54.55,54.62,123791.0,54.031,54.1597,54.0013,54.0706,123791.0
2025-02-11 11:00:00,54.62,54.74,54.51,54.73,166949.0,54.0706,54.1894,53.9617,54.1795,166949.0
2025-02-11 11:10:00,54.73,54.79,54.51,54.55,107224.0,54.1795,54.2389,53.9617,54.0013,107224.0
2025-02-11 11:20:00,54.56,54.56,54.39,54.5,355377.0,54.0112,54.0112,53.8429,53.9518,355377.0
2025-02-11 11:30:00,54.5,54.55,54.37,54.44,355032.0,53.9518,54.0013,53.8231,53.8924,355032.0
2025-02-11 11:40:00,54.43,54.64,54.38,54.55,151308.0,53.8825,54.0904,53.833,54.0013,151308.0
2025-02-11 11:50:00,54.55,54.58,54.47,54.53,145233.0,54.0013,54.031,53.9221,53.9815,145233.0
2025-02-11 12:00:00,54.53,54.57,54.41,54.53,272634.0,53.9815,54.0211,53.8627,53.9815,272634.0
2025-02-11 12:10:00,54.52,54.52,54.31,54.35,113423.0,53.9716,53.9716,53.7637,53.8033,113423.0
2025-02-11 12:20:00,54.34,54.44,54.25,54.3,124456.0,53.7934,53.8924,53.7043,53.7538,124456.0
2025-02-11 12:30:00,54.31,54.38,54.29,54.34,81672.0,53.7637,53.833,53.7439,53.7934,81672.0
2025-02-11 12:40:00,54.34,54.46,54.31,54.35,157954.0,53.7934,53.9122,53.7637,53.8033,157954.0
2025-02-11 12:50:00,54.35,54.4,54.32,54.37,52797.0,53.8033,53.8528,53.7736,53.8231,52797.0
2025-02-11 13:00:00,54.37,54.39,54.27,54.33,97107.0,53.8231,53.8429,53.7241,53.7835,97107.0
2025-02-11 13:10:00,54.33,54.36,54.11,54.16,129478.0,53.7835,53.8132,53.5657,53.6152,129478.0
2025-02-11 13:20:00,54.16,54.22,54.09,54.11,67272.0,53.6152,53.6746,53.546,53.5657,67272.0
2025-02-11 13:30:00,54.11,54.25,54.06,54.23,158109.0,53.5657,53.7043,53.5163,53.6845,158109.0
2025-02-11 13:40:00,54.23,54.35,54.19,54.28,219901.0,53.6845,53.8033,53.6449,53.734,219901.0
2025-02-11 13:50:00,54.28,54.3,54.12,54.15,79848.0,53.734,53.7538,53.5756,53.6053,79848.0
2025-02-11 14:00:00,54.16,54.3,54.15,54.24,123419.0,53.6152,53.7538,53.6053,53.6944,123419.0
2025-02-11 14:10:00,54.24,54.29,54.17,54.22,271687.0,53.6944,53.7439,53.6251,53.6746,271687.0
2025-02-11 14:20:00,54.22,54.34,54.2,54.27,471250.0,53.6746,53.7934,53.6548,53.7241,471250.0
2025-02-11 14:30:00,54.28,54.3,54.21,54.26,194415.0,53.734,53.7538,53.6647,53.7142,194415.0
2025-02-11 14:40:00,54.26,54.45,54.26,54.31,333169.0,53.7142,53.9023,53.7142,53.7637,333169.0
2025-02-11 14:50:00,54.33,54.35,54.29,54.34,76065.0,53.7835,53.8033,53.7439,53.7934,76065.0
2025-02-11 15:00:00,54.34,54.37,54.26,54.29,137760.0,53.7934,53.8231,53.7142,53.7439,137760.0
2025-02-11 15:10:00,54.3,54.42,54.23,54.27,171009.0,53.7538,53.8726,53.6845,53.7241,171009.0
2025-02-11 15:20:00,54.28,54.36,54.17,54.3,252496.0,53.734,53.8132,53.6251,53.7538,252496.0
2025-02-11 15:30:00,54.31,54.52,54.29,54.39,232439.0,53.7637,53.9716,53.7439,53.8429,232439.0
2025-02-11 15:40:00,54.38,54.69,54.33,54.66,479668.0,53.833,54.1399,53.7835,54.1102,479668.0
2025-02-11 15:50:00,54.67,55.07,54.58,55.0,1079743.0,54.1201,54.5161,54.031,54.4468,1079743.0
2025-02-12 09:30:00,60.61,63.39,60.5,63.37,3754327.0,60.0004,62.7524,59.8915,62.7326,3754327.0
2025-02-12 09:40:00,63.36,63.5,62.4,63.25,1609937.0,62.7227,62.8613,61.7724,62.6138,1609937.0
2025-02-12 09:50:00,63.27,63.31,62.36,62.89,1305474.0,62.6336,62.6732,61.7328,62.2574,1305474.0
2025-02-12 10:00:00,62.89,63.31,62.48,63.05,1097560.0,62.2574,62.6732,61.8516,62.4158,1097560.0
2025-02-12 10:10:00,63.06,63.49,62.57,63.27,1150645.0,62.4257,62.8514,61.9407,62.6336,1150645.0
2025-02-12 10:20:00,63.24,63.44,62.77,63.31,821036.0,62.6039,62.8019,62.1386,62.6732,821036.0
2025-02-12 10:30:00,63.32,63.84,63.12,63.73,1083141.0,62.6831,63.1979,62.4851,63.089,1083141.0
2025-02-12 10:40:00,63.75,64.05,63.59,63.8,913925.0,63.1088,63.4058,62.9504,63.1583,913925.0
2025-02-12 10:50:00,63.81,64.0,63.01,63.12,635990.0,63.1682,63.3563,62.3762,62.4851,635990.0
2025-02-12 11:00:00,63.14,63.19,62.42,62.51,677322.0,62.5049,62.5544,61.7922,61.8813,677322.0
2025-02-12 11:10:00,62.51,62.74,62.31,62.45,542130.0,61.8813,62.1089,61.6833,61.8219,542130.0
2025-02-12 11:20:00,62.45,62.9,62.09,62.62,797744.0,61.8219,62.2673,61.4655,61.9902,797744.0
2025-02-12 11:30:00,62.64,62.69,62.2,62.46,494465.0,62.01,62.0594,61.5744,61.8318,494465.0
2025-02-12 11:40:00,62.48,62.83,62.17,62.63,585513.0,61.8516,62.198,61.5447,62.0001,585513.0
2025-02-12 11:50:00,62.62,63.17,62.61,63.02,353728.0,61.9902,62.5346,61.9803,62.3861,353728.0
2025-02-12 12:00:00,63.02,63.4,62.89,63.28,360871.0,62.3861,62.7623,62.2574,62.6435,360871.0
2025-02-12 12:10:00,63.28,63.42,63.08,63.15,232628.0,62.6435,62.7821,62.4455,62.5148,232628.0
2025-02-12 12:20:00,63.16,63.68,63.15,63.59,678816.0,62.5247,63.0395,62.5148,62.9504,678816.0
2025-02-12 12:30:00,63.59,63.94,63.57,63.74,535833.0,62.9504,63.2969,62.9306,63.0989,535833.0
2025-02-12 12:40:00,63.73,63.82,63.6,63.72,409762.0,63.089,63.1781,62.9603,63.0791,409762.0
2025-02-12 12:50:00,63.72,63.91,63.67,63.9,261010.0,63.0791,63.2672,63.0296,63.2573,261010.0
2025-02-12 13:00:00,63.9,64.07,63.79,63.91,403774.0,63.2573,63.4256,63.1484,63.2672,403774.0
2025-02-12 13:10:00,63.92,64.11,63.75,63.77,312524.0,63.2771,63.4652,63.1088,63.1286,312524.0
2025-02-12 13:20:00,63.78,64.0,63.65,63.65,297466.0,63.1385,63.3563,63.0098,63.0098,297466.0
2025-02-12 13:30:00,63.66,63.95,63.3,63.95,353441.0,63.0197,63.3068,62.6633,63.3068,353441.0
2025-02-12 13:40:00,63.93,64.06,63.85,63.92,247262.0,63.287,63.4157,63.2078,63.2771,247262.0
2025-02-12 13:50:00,63.93,63.93,63.26,63.47,367978.0,63.287,63.287,62.6237,62.8316,367978.0
2025-02-12 14:00:00,63.47,63.74,63.43,63.71,522628.0,62.8316,63.0989,62.792,63.0692,522628.0
2025-02-12 14:10:00,63.71,63.98,63.58,63.67,618510.0,63.0692,63.3365,62.9405,63.0296,618510.0
2025-02-12 14:20:00,63.65,63.7,63.22,63.32,352577.0,63.0098,63.0593,62.5841,62.6831,352577.0
2025-02-12 14:30:00,63.31,63.9,63.3,63.88,336295.0,62.6732,63.2573,62.6633,63.2375,336295.0
2025-02-12 14:40:00,63.88,63.94,63.77,63.8,317647.0,63.2375,63.2969,63.1286,63.1583,317647.0
2025-02-12 14:50:00,63.8,63.8,63.46,63.64,527116.0,63.1583,63.1583,62.8217,62.9999,527116.0
2025-02-12 15:00:00,63.66,63.86,63.56,63.6,406438.0,63.0197,63.2177,62.9207,62.9603,406438.0
2025-02-12 15:10:00,63.61,63.71,63.5,63.63,390263.0,62.9702,63.0692,62.8613,62.99,390263.0
2025-02-12 15:20:00,63.63,63.73,63.5,63.57,445155.0,62.99,63.089,62.8613,62.9306,445155.0
2025-02-12 15:30:00,63.57,63.95,63.56,63.91,443222.0,62.9306,63.3068,62.9207,63.2672,443222.0
2025-02-12 15:40:00,63.91,63.99,63.76,63.88,590214.0,63.2672,63.3464,63.1187,63.2375,590214.0
2025-02-12 15:50:00,63.89,63.98,63.22,63.22,2159560.0,63.2474,63.3365,62.5841,62.5841,2159560.0
2025-02-13 09:30:00,63.86,65.17,63.56,65.16,1267854.0,63.2177,64.5145,62.9207,64.5046,1267854.0
2025-02-13 09:40:00,65.16,65.65,64.83,65.61,692192.0,64.5046,64.9897,64.1779,64.9501,692192.0
2025-02-13 09:50:00,65.61,65.82,65.21,65.28,576084.0,64.9501,65.158,64.5541,64.6234,576084.0
2025-02-13 10:00:00,65.26,65.57,65.01,65.54,395185.0,64.6036,64.9105,64.3561,64.8808,395185.0
2025-02-13 10:10:00,65.55,65.63,65.1,65.27,359071.0,64.8907,64.9699,64.4452,64.6135,359071.0
2025-02-13 10:20:00,65.27,65.55,65.23,65.47,294974.0,64.6135,64.8907,64.5739,64.8115,294974.0
2025-02-13 10:30:00,65.46,65.58,65.25,65.39,266096.0,64.8016,64.9204,64.5937,64.7323,266096.0
2025-02-13 10:40:00,65.39,65.39,64.98,65.03,339203.0,64.7323,64.7323,64.3264,64.3759,339203.0
2025-02-13 10:50:00,65.03,65.12,64.92,65.02,334795.0,64.3759,64.465,64.267,64.366,334795.0
2025-02-13 11:00:00,65.03,65.26,65.0,65.23,231138.0,64.3759,64.6036,64.3462,64.5739,231138.0
2025-02-13 11:10:00,65.23,65.31,65.17,65.29,238742.0,64.5739,64.6531,64.5145,64.6333,238742.0
2025-02-13 11:20:00,65.31,65.6,65.3,65.46,317332.0,64.6531,64.9402,64.6432,64.8016,317332.0
2025-02-13 11:30:00,65.43,65.49,65.22,65.35,256392.0,64.7719,64.8313,64.564,64.6927,256392.0
2025-02-13 11:40:00,65.35,65.54,65.27,65.3,210232.0,64.6927,64.8808,64.6135,64.6432,210232.0
2025-02-13 11:50:00,65.3,65.47,65.29,65.45,144243.0,64.6432,64.8115,64.6333,64.7917,144243.0
2025-02-13 12:00:00,65.45,65.63,65.35,65.63,152222.0,64.7917,64.9699,64.6927,64.9699,152222.0
2025-02-13 12:10:00,65.63,65.63,65.45,65.61,122022.0,64.9699,64.9699,64.7917,64.9501,122022.0
2025-02-13 12:20:00,65.62,65.79,65.55,65.73,274758.0,64.96,65.1283,64.8907,65.0689,274758.0
2025-02-13 12:30:00,65.73,65.77,65.59,65.65,165307.0,65.0689,65.1085,64.9303,64.9897,165307.0
2025-02-13 12:40:00,65.65,65.87,65.61,65.82,202684.0,64.9897,65.2075,64.9501,65.158,202684.0
2025-02-13 12:50:00,65.81,65.85,65.54,65.62,145311.0,65.1481,65.1877,64.8808,64.96,145311.0
2025-02-13 13:00:00,65.63,65.92,65.6,65.88,252411.0,64.9699,65.257,64.9402,65.2174,252411.0
2025-02-13 13:10:00,65.88,66.29,65.88,66.2,490638.0,65.2174,65.6232,65.2174,65.5341,490638.0
2025-02-13 13:20:00,66.2,66.69,66.12,66.68,355921.0,65.5341,66.0192,65.4549,66.0093,355921.0
2025-02-13 13:30:00,66.67,66.72,66.38,66.55,246863.0,65.9994,66.0489,65.7123,65.8806,246863.0
2025-02-13 13:40:00,66.57,66.63,66.45,66.59,160522.0,65.9004,65.9598,65.7816,65.9202,160522.0
2025-02-13 13:50:00,66.59,66.65,66.44,66.44,164661.0,65.9202,65.9796,65.7717,65.7717,164661.0
2025-02-13 14:00:00,66.45,66.63,66.29,66.54,405268.0,65.7816,65.9598,65.6232,65.8707,405268.0
2025-02-13 14:10:00,66.54,66.98,66.45,66.96,322160.0,65.8707,66.3063,65.7816,66.2865,322160.0
2025-02-13 14:20:00,66.95,67.06,66.85,66.95,253321.0,66.2766,66.3855,66.1776,66.2766,253321.0
2025-02-13 14:30:00,66.95,67.06,66.71,66.74,364209.0,66.2766,66.3855,66.039,66.0687,364209.0
2025-02-13 14:40:00,66.75,67.05,66.61,67.02,202628.0,66.0786,66.3756,65.94,66.3459,202628.0
2025-02-13 14:50:00,67.02,67.18,66.99,67.14,251055.0,66.3459,66.5043,66.3162,66.4647,251055.0
2025-02-13 15:00:00,67.14,67.34,67.11,67.31,227664.0,66.4647,66.6627,66.435,66.633,227664.0
2025-02-13 15:10:00,67.31,67.32,66.94,67.0,521096.0,66.633,66.6429,66.2667,66.3261,521096.0
2025-02-13 15:20:00,67.01,67.13,66.93,67.13,424570.0,66.336,66.4548,66.2568,66.4548,424570.0
2025-02-13 15:30:00,67.13,67.24,66.96,66.98,508214.0,66.4548,66.5637,66.2865,66.3063,508214.0
2025-02-13 15:40:00,66.98,67.07,66.54,66.58,645845.0,66.3063,66.3954,65.8707,65.9103,645845.0
2025-02-13 15:50:00,66.58,66.62,66.21,66.35,1901880.0,65.9103,65.9499,65.544,65.6826,1901880.0
2025-02-14 09:30:00,66.79,66.99,66.1,66.64,331364.0,66.1182,66.3162,65.4352,65.9697,331364.0
2025-02-14 09:40:00,66.64,66.78,66.43,66.48,215408.0,65.9697,66.1083,65.7618,65.8113,215408.0
2025-02-14 09:50:00,66.48,66.63,66.24,66.35,238649.0,65.8113,65.9598,65.5737,65.6826,238649.0
2025-02-14 10:00:00,66.36,66.48,66.13,66.15,314670.0,65.6925,65.8113,65.4648,65.4846,314670.0
2025-02-14 10:10:00,66.16,66.34,66.06,66.13,225129.0,65.4945,65.6727,65.3956,65.4648,225129.0
2025-02-14 10:20:00,66.12,66.55,66.1,66.41,212693.0,65.4549,65.8806,65.4352,65.742,212693.0
2025-02-14 10:30:00,66.41,66.49,66.26,66.26,132832.0,65.742,65.8212,65.5935,65.5935,132832.0
2025-02-14 10:40:00,66.25,66.51,66.24,66.47,129296.0,65.5836,65.841,65.5737,65.8014,129296.0
2025-02-14 10:50:00,66.48,66.65,66.3,66.36,142971.0,65.8113,65.9796,65.6331,65.6925,142971.0
2025-02-14 11:00:00,66.37,66.68,66.37,66.67,85503.0,65.7024,66.0093,65.7024,65.9994,85503.0
2025-02-14 11:10:00,66.67,66.75,66.41,66.47,121928.0,65.9994,66.0786,65.742,65.8014,121928.0
2025-02-14 11:20:00,66.47,66.58,66.31,66.33,200434.0,65.8014,65.9103,65.643,65.6628,200434.0
2025-02-14 11:30:00,66.33,66.42,66.3,66.38,103060.0,65.6628,65.7519,65.6331,65.7123,103060.0
2025-02-14 11:40:00,66.39,66.42,66.34,66.38,105433.0,65.7222,65.7519,65.6727,65.7123,105433.0
2025-02-14 11:50:00,66.38,66.42,66.29,66.35,164947.0,65.7123,65.7519,65.6232,65.6826,164947.0
2025-02-14 12:00:00,66.35,66.41,66.3,66.33,87354.0,65.6826,65.742,65.6331,65.6628,87354.0
2025-02-14 12:10:00,66.34,66.38,66.26,66.34,122201.0,65.6727,65.7123,65.5935,65.6727,122201.0
2025-02-14 12:20:00,66.35,66.35,66.13,66.23,164761.0,65.6826,65.6826,65.4648,65.5638,164761.0
2025-02-14 12:30:00,66.25,66.27,66.19,66.23,168707.0,65.5836,65.6034,65.5242,65.5638,168707.0
2025-02-14 12:40:00,66.22,66.43,66.19,66.34,170511.0,65.5539,65.7618,65.5242,65.6727,170511.0
2025-02-14 12:50:00,66.33,66.38,66.15,66.25,167162.0,65.6628,65.7123,65.4846,65.5836,167162.0
2025-02-14 13:00:00,66.27,66.35,66.22,66.25,121637.0,65.6034,65.6826,65.5539,65.5836,121637.0
2025-02-14 13:10:00,66.25,66.27,66.17,66.2,87647.0,65.5836,65.6034,65.5044,65.5341,87647.0
2025-02-14 13:20:00,66.2,66.22,66.14,66.19,78651.0,65.5341,65.5539,65.4747,65.5242,78651.0
2025-02-14 13:30:00,66.19,66.24,66.12,66.21,162536.0,65.5242,65.5737,65.4549,65.544,162536.0
2025-02-14 13:40:00,66.21,66.22,66.15,66.19,62102.0,65.544,65.5539,65.4846,65.5242,62102.0
2025-02-14 13:50:00,66.19,66.24,66.17,66.22,65883.0,65.5242,65.5737,65.5044,65.5539,65883.0
2025-02-14 14:00:00,66.22,66.36,66.2,66.27,71807.0,65.5539,65.6925,65.5341,65.6034,71807.0
2025-02-14 14:10:00,66.27,66.34,66.25,66.3,72184.0,65.6034,65.6727,65.5836,65.6331,72184.0
2025-02-14 14:20:00,66.3,66.35,66.25,66.31,100664.0,65.6331,65.6826,65.5836,65.643,100664.0
2025-02-14 14:30:00,66.31,66.36,66.13,66.17,117553.0,65.643,65.6925,65.4648,65.5044,117553.0
2025-02-14 14:40:00,66.16,66.17,66.01,66.06,212818.0,65.4945,65.5044,65.3461,65.3956,212818.0
2025-02-14 14:50:00,66.07,66.17,65.97,66.01,146630.0,65.4055,65.5044,65.3065,65.3461,146630.0
2025-02-14 15:00:00,66.01,66.03,65.84,65.87,152378.0,65.3461,65.3659,65.1778,65.2075,152378.0
2025-02-14 15:10:00,65.87,65.87,65.76,65.85,213719.0,65.2075,65.2075,65.0986,65.1877,213719.0
2025-02-14 15:20:00,65.85,65.88,65.79,65.85,196100.0,65.1877,65.2174,65.1283,65.1877,196100.0
2025-02-14 15:30:00,65.85,65.86,65.64,65.71,228085.0,65.1877,65.1976,64.9798,65.0491,228085.0
2025-02-14 15:40:00,65.7,65.72,65.61,65.63,409684.0,65.0392,65.059,64.9501,64.9699,409684.0
2025-02-14 15:50:00,65.64,65.83,65.58,65.83,828629.0,64.9798,65.1679,64.9204,65.1679,828629.0
2025-02-18 09:30:00,64.84,65.24,64.51,64.91,685766.0,64.1878,64.5838,63.8611,64.2571,685766.0
2025-02-18 09:40:00,64.92,65.03,64.51,64.97,304475.0,64.267,64.3759,63.8611,64.3165,304475.0
2025-02-18 09:50:00,64.98,65.25,64.76,65.22,231656.0,64.3264,64.5937,64.1086,64.564,231656.0
2025-02-18 10:00:00,65.19,65.82,65.18,65.39,321945.0,64.5343,65.158,64.5244,64.7323,321945.0
2025-02-18 10:10:00,65.41,65.54,65.2,65.41,118494.0,64.7521,64.8808,64.5442,64.7521,118494.0
2025-02-18 10:20:00,65.41,65.54,65.33,65.45,143198.0,64.7521,64.8808,64.6729,64.7917,143198.0
2025-02-18 10:30:00,65.45,65.67,65.4,65.5,140450.0,64.7917,65.0095,64.7422,64.8412,140450.0
2025-02-18 10:40:00,65.51,65.53,65.36,65.39,112946.0,64.8511,64.8709,64.7026,64.7323,112946.0
2025-02-18 10:50:00,65.39,65.74,65.35,65.72,150319.0,64.7323,65.0788,64.6927,65.059,150319.0
2025-02-18 11:00:00,65.71,65.71,65.48,65.58,121308.0,65.0491,65.0491,64.8214,64.9204,121308.0
2025-02-18 11:10:00,65.57,65.8,65.5,65.55,103820.0,64.9105,65.1382,64.8412,64.8907,103820.0
2025-02-18 11:20:00,65.55,65.77,65.53,65.68,71297.0,64.8907,65.1085,64.8709,65.0194,71297.0
2025-02-18 11:30:00,65.69,65.95,65.66,65.88,51211.0,65.0293,65.2867,64.9996,65.2174,51211.0
2025-02-18 11:40:00,65.89,65.93,65.8,65.83,120094.0,65.2273,65.2669,65.1382,65.1679,120094.0
2025-02-18 11:50:00,65.84,65.95,65.81,65.95,54650.0,65.1778,65.2867,65.1481,65.2867,54650.0
2025-02-18 12:00:00,65.95,66.2,65.91,66.14,82242.0,65.2867,65.5341,65.2471,65.4747,82242.0
2025-02-18 12:10:00,66.14,66.47,66.14,66.41,102209.0,65.4747,65.8014,65.4747,65.742,102209.0
2025-02-18 12:20:00,66.42,66.46,66.36,66.41,87862.0,65.7519,65.7915,65.6925,65.742,87862.0
2025-02-18 12:30:00,66.43,66.49,66.34,66.35,62211.0,65.7618,65.8212,65.6727,65.6826,62211.0
2025-02-18 12:40:00,66.35,66.44,66.33,66.42,40878.0,65.6826,65.7717,65.6628,65.7519,40878.0
2025-02-18 12:50:00,66.42,66.47,66.32,66.35,96924.0,65.7519,65.8014,65.6529,65.6826,96924.0
2025-02-18 13:00:00,66.36,66.49,66.34,66.36,61464.0,65.6925,65.8212,65.6727,65.6925,61464.0
2025-02-18 13:10:00,66.34,66.44,66.33,66.39,68767.0,65.6727,65.7717,65.6628,65.7222,68767.0
2025-02-18 13:20:00,66.39,66.71,66.36,66.67,148161.0,65.7222,66.039,65.6925,65.9994,148161.0
2025-02-18 13:30:00,66.67,66.72,66.52,66.68,146570.0,65.9994,66.0489,65.8509,66.0093,146570.0
2025-02-18 13:40:00,66.67,66.8,66.66,66.7,127380.0,65.9994,66.1281,65.9895,66.0291,127380.0
2025-02-18 13:50:00,66.7,66.8,66.66,66.78,124784.0,66.0291,66.1281,65.9895,66.1083,124784.0
2025-02-18 14:00:00,66.78,66.89,66.69,66.72,141575.0,66.1083,66.2172,66.0192,66.0489,141575.0
2025-02-18 14:10:00,66.71,66.73,66.52,66.65,76629.0,66.039,66.0588,65.8509,65.9796,76629.0
2025-02-18 14:20:00,66.64,66.71,66.51,66.53,114249.0,65.9697,66.039,65.841,65.8608,114249.0
2025-02-18 14:30:00,66.53,66.58,66.22,66.25,134237.0,65.8608,65.9103,65.5539,65.5836,134237.0
2025-02-18 14:40:00,66.25,66.39,66.18,66.38,112162.0,65.5836,65.7222,65.5143,65.7123,112162.0
2025-02-18 14:50:00,66.38,66.49,66.3,66.3,148107.0,65.7123,65.8212,65.6331,65.6331,148107.0
2025-02-18 15:00:00,66.29,66.31,66.1,66.11,141812.0,65.6232,65.643,65.4352,65.4451,141812.0
2025-02-18 15:10:00,66.1,66.23,66.09,66.13,147713.0,65.4352,65.5638,65.4253,65.4648,147713.0
2025-02-18 15:20:00,66.12,66.22,66.08,66.21,189494.0,65.4549,65.5539,65.4154,65.544,189494.0
2025-02-18 15:30:00,66.21,66.24,65.91,65.91,186602.0,65.544,65.5737,65.2471,65.2471,186602.0
2025-02-18 15:40:00,65.91,66.06,65.9,65.97,250292.0,65.2471,65.3956,65.2372,65.3065,250292.0
2025-02-18 15:50:00,65.97,66.08,65.42,65.55,991095.0,65.3065,65.4154,64.762,64.8907,991095.0
2025-02-19 09:30:00,65.8,66.0,65.31,65.77,169153.0,65.1382,65.3362,64.6531,65.1085,169153.0
2025-02-19 09:40:00,65.8,66.31,65.66,66.29,94592.0,65.1382,65.643,64.9996,65.6232,94592.0
2025-02-19 09:50:00,66.3,66.31,65.86,65.92,115724.0,65.6331,65.643,65.1976,65.257,115724.0
2025-02-19 10:00:00,65.95,66.07,65.87,65.95,99952.0,65.2867,65.4055,65.2075,65.2867,99952.0
2025-02-19 10:10:00,65.96,66.04,65.86,65.96,126992.0,65.2966,65.3758,65.1976,65.2966,126992.0
2025-02-19 10:20:00,65.94,66.05,65.81,65.88,117802.0,65.2768,65.3857,65.1481,65.2174,117802.0
2025-02-19 10:30:00,65.88,66.17,65.87,66.16,106386.0,65.2174,65.5044,65.2075,65.4945,106386.0
2025-02-19 10:40:00,66.16,66.4,66.12,66.21,194437.0,65.4945,65.7321,65.4549,65.544,194437.0
2025-02-19 10:50:00,66.2,66.26,66.11,66.21,81867.0,65.5341,65.5935,65.4451,65.544,81867.0
2025-02-19 11:00:00,66.21,66.43,66.17,66.33,83763.0,65.544,65.7618,65.5044,65.6628,83763.0
2025-02-19 11:10:00,66.34,66.35,66.17,66.3,87440.0,65.6727,65.6826,65.5044,65.6331,87440.0
2025-02-19 11:20:00,66.32,66.36,66.2,66.33,73628.0,65.6529,65.6925,65.5341,65.6628,73628.0
2025-02-19 11:30:00,66.34,66.35,66.14,66.14,50905.0,65.6727,65.6826,65.4747,65.4747,50905.0
2025-02-19 11:40:00,66.14,66.18,66.05,66.08,88659.0,65.4747,65.5143,65.3857,65.4154,88659.0
2025-02-19 11:50:00,66.09,66.39,66.08,66.37,109998.0,65.4253,65.7222,65.4154,65.7024,109998.0
2025-02-19 12:00:00,66.38,66.49,66.07,66.08,113502.0,65.7123,65.8212,65.4055,65.4154,113502.0
2025-02-19 12:10:00,66.08,66.08,65.94,66.03,86440.0,65.4154,65.4154,65.2768,65.3659,86440.0
2025-02-19 12:20:00,66.03,66.19,65.96,65.97,121101.0,65.3659,65.5242,65.2966,65.3065,121101.0
2025-02-19 12:30:00,65.96,67.16,65.93,67.04,662191.0,65.2966,66.4845,65.2669,66.3657,662191.0
2025-02-19 12:40:00,67.06,67.17,66.62,66.66,201744.0,66.3855,66.4944,65.9499,65.9895,201744.0
2025-02-19 12:50:00,66.67,66.78,66.55,66.56,157868.0,65.9994,66.1083,65.8806,65.8905,157868.0
2025-02-19 13:00:00,66.58,66.85,66.49,66.52,156585.0,65.9103,66.1776,65.8212,65.8509,156585.0
2025-02-19 13:10:00,66.53,66.58,66.29,66.35,139933.0,65.8608,65.9103,65.6232,65.6826,139933.0
2025-02-19 13:20:00,66.36,66.4,66.2,66.33,107574.0,65.6925,65.7321,65.5341,65.6628,107574.0
2025-02-19 13:30:00,66.33,66.5,66.28,66.35,125832.0,65.6628,65.8311,65.6133,65.6826,125832.0
2025-02-19 13:40:00,66.36,66.38,66.21,66.28,105015.0,65.6925,65.7123,65.544,65.6133,105015.0
2025-02-19 13:50:00,66.28,66.4,66.26,66.35,86104.0,65.6133,65.7321,65.5935,65.6826,86104.0
2025-02-19 14:00:00,66.36,66.44,66.3,66.34,126479.0,65.6925,65.7717,65.6331,65.6727,126479.0
2025-02-19 14:10:00,66.34,66.54,66.28,66.54,72553.0,65.6727,65.8707,65.6133,65.8707,72553.0
2025-02-19 14:20:00,66.53,66.6,66.48,66.58,71991.0,65.8608,65.9301,65.8113,65.9103,71991.0
2025-02-19 14:30:00,66.57,66.62,66.42,66.45,84910.0,65.9004,65.9499,65.7519,65.7816,84910.0
2025-02-19 14:40:00,66.45,66.54,66.44,66.51,96439.0,65.7816,65.8707,65.7717,65.841,96439.0
2025-02-19 14:50:00,66.51,66.57,66.38,66.47,101384.0,65.841,65.9004,65.7123,65.8014,101384.0
2025-02-19 15:00:00,66.48,66.56,66.48,66.5,73970.0,65.8113,65.8905,65.8113,65.8311,73970.0
2025-02-19 15:10:00,66.5,66.51,66.29,66.31,104576.0,65.8311,65.841,65.6232,65.643,104576.0
2025-02-19 15:20:00,66.33,66.33,66.03,66.05,227834.0,65.6628,65.6628,65.3659,65.3857,227834.0
2025-02-19 15:30:00,66.05,66.55,66.03,66.54,190421.0,65.3857,65.8806,65.3659,65.8707,190421.0
2025-02-19 15:40:00,66.54,66.54,66.3,66.4,220551.0,65.8707,65.8707,65.6331,65.7321,220551.0
2025-02-19 15:50:00,66.41,66.43,66.28,66.42,600437.0,65.742,65.7618,65.6133,65.7519,600437.0
2025-02-20 09:30:00,66.25,66.31,65.71,66.05,282373.0,65.5836,65.643,65.0491,65.3857,282373.0
2025-02-20 09:40:00,66.08,66.08,65.82,65.92,76258.0,65.4154,65.4154,65.158,65.257,76258.0
2025-02-20 09:50:00,65.92,66.12,65.82,66.09,95623.0,65.257,65.4549,65.158,65.4253,95623.0
2025-02-20 10:00:00,66.12,66.15,65.74,65.75,173557.0,65.4549,65.4846,65.0788,65.0887,173557.0
2025-02-20 10:10:00,65.75,66.08,65.64,65.8,146336.0,65.0887,65.4154,64.9798,65.1382,146336.0
2025-02-20 10:20:00,65.8,65.81,65.51,65.59,169442.0,65.1382,65.1481,64.8511,64.9303,169442.0
2025-02-20 10:30:00,65.61,65.77,65.6,65.64,111421.0,64.9501,65.1085,64.9402,64.9798,111421.0
2025-02-20 10:40:00,65.64,65.66,65.2,65.21,153620.0,64.9798,64.9996,64.5442,64.5541,153620.0
2025-02-20 10:50:00,65.22,65.61,65.19,65.59,152755.0,64.564,64.9501,64.5343,64.9303,152755.0
2025-02-20 11:00:00,65.59,65.81,65.49,65.51,76318.0,64.9303,65.1481,64.8313,64.8511,76318.0
2025-02-20 11:10:00,65.51,65.64,65.39,65.55,146977.0,64.8511,64.9798,64.7323,64.8907,146977.0
2025-02-20 11:20:00,65.55,65.63,65.46,65.52,81046.0,64.8907,64.9699,64.8016,64.861,81046.0
2025-02-20 11:30:00,65.54,65.54,65.4,65.5,71235.0,64.8808,64.8808,64.7422,64.8412,71235.0
2025-02-20 11:40:00,65.48,65.53,65.3,65.36,112556.0,64.8214,64.8709,64.6432,64.7026,112556.0
2025-02-20 11:50:00,65.36,65.56,65.36,65.46,56369.0,64.7026,64.9006,64.7026,64.8016,56369.0
2025-02-20 12:00:00,65.46,65.53,65.35,65.39,56486.0,64.8016,64.8709,64.6927,64.7323,56486.0
2025-02-20 12:10:00,65.39,65.55,65.37,65.54,66406.0,64.7323,64.8907,64.7125,64.8808,66406.0
2025-02-20 12:20:00,65.54,65.59,65.37,65.43,82529.0,64.8808,64.9303,64.7125,64.7719,82529.0
2025-02-20 12:30:00,65.44,65.5,65.35,65.49,256220.0,64.7818,64.8412,64.6927,64.8313,256220.0
2025-02-20 12:40:00,65.49,65.62,65.41,65.44,243669.0,64.8313,64.96,64.7521,64.7818,243669.0
2025-02-20 12:50:00,65.46,65.51,65.39,65.5,62582.0,64.8016,64.8511,64.7323,64.8412,62582.0
2025-02-20 13:00:00,65.5,65.51,65.13,65.2,83379.0,64.8412,64.8511,64.4749,64.5442,83379.0
2025-02-20 13:10:00,65.2,65.34,65.16,65.19,48120.0,64.5442,64.6828,64.5046,64.5343,48120.0
2025-02-20 13:20:00,65.19,65.26,65.09,65.13,71398.0,64.5343,64.6036,64.4353,64.4749,71398.0
2025-02-20 13:30:00,65.14,65.27,65.12,65.23,70294.0,64.4848,64.6135,64.465,64.5739,70294.0
2025-02-20 13:40:00,65.23,65.33,65.02,65.1,96525.0,64.5739,64.6729,64.366,64.4452,96525.0
2025-02-20 13:50:00,65.09,65.19,65.07,65.16,87306.0,64.4353,64.5343,64.4155,64.5046,87306.0
2025-02-20 14:00:00,65.16,65.19,64.98,65.17,210202.0,64.5046,64.5343,64.3264,64.5145,210202.0
2025-02-20 14:10:00,65.17,65.28,65.13,65.21,83889.0,64.5145,64.6234,64.4749,64.5541,83889.0
2025-02-20 14:20:00,65.22,65.34,65.22,65.24,82562.0,64.564,64.6828,64.564,64.5838,82562.0
2025-02-20 14:30:00,65.24,65.29,65.19,65.29,72617.0,64.5838,64.6333,64.5343,64.6333,72617.0
2025-02-20 14:40:00,65.29,65.37,65.25,65.34,77156.0,64.6333,64.7125,64.5937,64.6828,77156.0
2025-02-20 14:50:00,65.34,65.42,65.31,65.34,71217.0,64.6828,64.762,64.6531,64.6828,71217.0
2025-02-20 15:00:00,65.34,65.35,65.25,65.29,75175.0,64.6828,64.6927,64.5937,64.6333,75175.0
2025-02-20 15:10:00,65.29,65.31,65.2,65.22,89785.0,64.6333,64.6531,64.5442,64.564,89785.0
2025-02-20 15:20:00,65.23,65.26,65.16,65.19,146608.0,64.5739,64.6036,64.5046,64.5343,146608.0
2025-02-20 15:30:00,65.19,65.35,65.12,65.22,188275.0,64.5343,64.6927,64.465,64.564,188275.0
2025-02-20 15:40:00,65.23,65.33,65.11,65.27,208377.0,64.5739,64.6729,64.4551,64.6135,208377.0
2025-02-20 15:50:00,65.28,65.46,65.06,65.09,1039006.0,64.6234,64.8016,64.4056,64.4353,1039006.0
2025-02-21 09:30:00,62.88,65.29,62.02,64.97,1222781.0,62.2475,64.6333,61.3962,64.3165,1222781.0
2025-02-21 09:40:00,64.91,64.91,63.71,63.9,467163.0,64.2571,64.2571,63.0692,63.2573,467163.0
2025-02-21 09:50:00,63.89,64.04,63.45,63.63,233123.0,63.2474,63.3959,62.8118,62.99,233123.0
2025-02-21 10:00:00,63.61,63.67,63.38,63.57,302453.0,62.9702,63.0296,62.7425,62.9306,302453.0
2025-02-21 10:10:00,63.58,64.47,63.51,63.88,412923.0,62.9405,63.8215,62.8712,63.2375,412923.0
2025-02-21 10:20:00,63.85,64.3,63.85,64.01,349461.0,63.2078,63.6533,63.2078,63.3662,349461.0
2025-02-21 10:30:00,63.99,64.34,63.94,64.14,257812.0,63.3464,63.6929,63.2969,63.4949,257812.0
2025-02-21 10:40:00,64.14,64.32,64.03,64.23,174778.0,63.4949,63.6731,63.386,63.584,174778.0
2025-02-21 10:50:00,64.24,64.25,63.83,64.09,373466.0,63.5939,63.6038,63.188,63.4454,373466.0
2025-02-21 11:00:00,64.09,64.29,63.99,64.06,164367.0,63.4454,63.6434,63.3464,63.4157,164367.0
2025-02-21 11:10:00,64.06,64.27,63.95,63.99,324902.0,63.4157,63.6236,63.3068,63.3464,324902.0
2025-02-21 11:20:00,64.0,64.23,63.86,63.88,217606.0,63.3563,63.584,63.2177,63.2375,217606.0
2025-02-21 11:30:00,63.88,64.0,63.54,63.66,290216.0,63.2375,63.3563,62.9009,63.0197,290216.0
2025-02-21 11:40:00,63.67,63.75,63.46,63.6,299893.0,63.0296,63.1088,62.8217,62.9603,299893.0
2025-02-21 11:50:00,63.62,64.01,63.54,64.0,198736.0,62.9801,63.3662,62.9009,63.3563,198736.0
2025-02-21 12:00:00,64.0,64.21,63.97,64.21,121673.0,63.3563,63.5642,63.3266,63.5642,121673.0
2025-02-21 12:10:00,64.19,64.24,63.79,63.81,137844.0,63.5444,63.5939,63.1484,63.1682,137844.0
2025-02-21 12:20:00,63.81,63.82,63.55,63.57,152493.0,63.1682,63.1781,62.9108,62.9306,152493.0
2025-02-21 12:30:00,63.57,63.71,63.5,63.55,189191.0,62.9306,63.0692,62.8613,62.9108,189191.0
2025-02-21 12:40:00,63.55,63.76,63.54,63.64,102950.0,62.9108,63.1187,62.9009,62.9999,102950.0
2025-02-21 12:50:00,63.63,63.79,63.52,63.77,127050.0,62.99,63.1484,62.8811,63.1286,127050.0
2025-02-21 13:00:00,63.76,63.76,63.64,63.71,136510.0,63.1187,63.1187,62.9999,63.0692,136510.0
2025-02-21 13:10:00,63.71,63.97,63.7,63.92,122359.0,63.0692,63.3266,63.0593,63.2771,122359.0
2025-02-21 13:20:00,63.91,63.94,63.84,63.85,95600.0,63.2672,63.2969,63.1979,63.2078,95600.0
2025-02-21 13:30:00,63.85,63.92,63.72,63.82,150260.0,63.2078,63.2771,63.0791,63.1781,150260.0
2025-02-21 13:40:00,63.83,63.88,63.56,63.58,117135.0,63.188,63.2375,62.9207,62.9405,117135.0
2025-02-21 13:50:00,63.58,63.73,63.53,63.64,131730.0,62.9405,63.089,62.891,62.9999,131730.0
2025-02-21 14:00:00,63.65,63.7,63.54,63.6,116154.0,63.0098,63.0593,62.9009,62.9603,116154.0
2025-02-21 14:10:00,63.59,63.74,63.59,63.72,92413.0,62.9504,63.0989,62.9504,63.0791,92413.0
2025-02-21 14:20:00,63.72,63.76,63.65,63.76,122218.0,63.0791,63.1187,63.0098,63.1187,122218.0
2025-02-21 14:30:00,63.78,63.79,63.55,63.61,128447.0,63.1385,63.1484,62.9108,62.9702,128447.0
2025-02-21 14:40:00,63.62,63.83,63.58,63.78,115587.0,62.9801,63.188,62.9405,63.1385,115587.0
2025-02-21 14:50:00,63.78,63.81,63.64,63.65,164495.0,63.1385,63.1682,62.9999,63.0098,164495.0
2025-02-21 15:00:00,63.65,63.69,63.53,63.55,167099.0,63.0098,63.0494,62.891,62.9108,167099.0
2025-02-21 15:10:00,63.56,63.58,63.4,63.49,164914.0,62.9207,62.9405,62.7623,62.8514,164914.0
2025-02-21 15:20:00,63.49,63.54,63.42,63.44,139801.0,62.8514,62.9009,62.7821,62.8019,139801.0
2025-02-21 15:30:00,63.44,63.51,63.42,63.47,218780.0,62.8019,62.8712,62.7821,62.8316,218780.0
2025-02-21 15:40:00,63.48,63.6,63.34,63.56,357392.0,62.8415,62.9603,62.7029,62.9207,357392.0
2025-02-21 15:50:00,63.57,63.62,63.41,63.5,1007922.0,62.9306,62.9801,62.7722,62.8613,1007922.0
2025-02-24 09:30:00,63.45,64.1,62.9,63.12,253796.0,62.8118,63.4553,62.2673,62.4851,253796.0
2025-02-24 09:40:00,63.13,63.4,62.6,62.65,131128.0,62.495,62.7623,61.9704,62.0199,131128.0
2025-02-24 09:50:00,62.65,63.0,62.61,62.9,166250.0,62.0199,62.3663,61.9803,62.2673,166250.0
2025-02-24 10:00:00,62.9,63.15,62.81,63.07,180409.0,62.2673,62.5148,62.1782,62.4356,180409.0
2025-02-24 10:10:00,63.05,63.36,63.04,63.33,183062.0,62.4158,62.7227,62.4059,62.693,183062.0
2025-02-24 10:20:00,63.32,63.76,63.28,63.39,245699.0,62.6831,63.1187,62.6435,62.7524,245699.0
2025-02-24 10:30:00,63.42,63.47,63.14,63.25,103881.0,62.7821,62.8316,62.5049,62.6138,103881.0
2025-02-24 10:40:00,63.24,63.46,63.19,63.37,92953.0,62.6039,62.8217,62.5544,62.7326,92953.0
2025-02-24 10:50:00,63.37,63.38,63.09,63.28,92251.0,62.7326,62.7425,62.4554,62.6435,92251.0
2025-02-24 11:00:00,63.28,63.4,63.08,63.12,102155.0,62.6435,62.7623,62.4455,62.4851,102155.0
2025-02-24 11:10:00,63.11,63.37,63.1,63.23,89107.0,62.4752,62.7326,62.4653,62.594,89107.0
2025-02-24 11:20:00,63.24,63.25,63.16,63.2,102434.0,62.6039,62.6138,62.5247,62.5643,102434.0
2025-02-24 11:30:00,63.2,63.68,63.19,63.61,120817.0,62.5643,63.0395,62.5544,62.9702,120817.0
2025-02-24 11:40:00,63.63,63.74,63.52,63.71,57992.0,62.99,63.0989,62.8811,63.0692,57992.0
2025-02-24 11:50:00,63.69,63.69,63.55,63.61,91202.0,63.0494,63.0494,62.9108,62.9702,91202.0
2025-02-24 12:00:00,63.6,63.67,63.46,63.48,50979.0,62.9603,63.0296,62.8217,62.8415,50979.0
2025-02-24 12:10:00,63.49,63.64,63.49,63.51,44203.0,62.8514,62.9999,62.8514,62.8712,44203.0
2025-02-24 12:20:00,63.51,63.53,63.3,63.3,107382.0,62.8712,62.891,62.6633,62.6633,107382.0
2025-02-24 12:30:00,63.3,63.41,63.27,63.37,77517.0,62.6633,62.7722,62.6336,62.7326,77517.0
2025-02-24 12:40:00,63.36,63.48,63.35,63.4,49712.0,62.7227,62.8415,62.7128,62.7623,49712.0
2025-02-24 12:50:00,63.42,63.43,63.36,63.42,55112.0,62.7821,62.792,62.7227,62.7821,55112.0
2025-02-24 13:00:00,63.42,63.42,63.23,63.41,106083.0,62.7821,62.7821,62.594,62.7722,106083.0
2025-02-24 13:10:00,63.4,63.54,63.26,63.41,130319.0,62.7623,62.9009,62.6237,62.7722,130319.0
2025-02-24 13:20:00,63.42,63.45,63.24,63.28,99314.0,62.7821,62.8118,62.6039,62.6435,99314.0
2025-02-24 13:30:00,63.27,63.4,63.27,63.39,80820.0,62.6336,62.7623,62.6336,62.7524,80820.0
2025-02-24 13:40:00,63.39,63.49,63.3,63.3,91947.0,62.7524,62.8514,62.6633,62.6633,91947.0
2025-02-24 13:50:00,63.3,63.44,63.23,63.4,84635.0,62.6633,62.8019,62.594,62.7623,84635.0
2025-02-24 14:00:00,63.42,63.42,63.36,63.4,31578.0,62.7821,62.7821,62.7227,62.7623,31578.0
2025-02-24 14:10:00,63.39,63.39,63.27,63.27,91575.0,62.7524,62.7524,62.6336,62.6336,91575.0
2025-02-24 14:20:00,63.27,63.33,63.12,63.15,128685.0,62.6336,62.693,62.4851,62.5148,128685.0
2025-02-24 14:30:00,63.15,63.25,63.14,63.19,98421.0,62.5148,62.6138,62.5049,62.5544,98421.0
2025-02-24 14:40:00,63.18,63.23,63.13,63.2,66130.0,62.5445,62.594,62.495,62.5643,66130.0
2025-02-24 14:50:00,63.2,63.21,62.97,62.98,99904.0,62.5643,62.5742,62.3366,62.3465,99904.0
2025-02-24 15:00:00,63.0,63.06,62.96,63.04,71723.0,62.3663,62.4257,62.3267,62.4059,71723.0
2025-02-24 15:10:00,63.03,63.07,62.96,62.98,134343.0,62.396,62.4356,62.3267,62.3465,134343.0
2025-02-24 15:20:00,62.98,63.0,62.84,62.86,109797.0,62.3465,62.3663,62.2079,62.2277,109797.0
2025-02-24 15:30:00,62.87,63.0,62.78,62.82,171550.0,62.2376,62.3663,62.1485,62.1881,171550.0
2025-02-24 15:40:00,62.82,62.98,62.79,62.97,141664.0,62.1881,62.3465,62.1584,62.3366,141664.0
2025-02-24 15:50:00,62.98,63.08,62.87,63.03,608941.0,62.3465,62.4455,62.2376,62.396,608941.0
2025-02-25 09:30:00,63.02,63.93,62.94,63.65,168839.0,62.3861,63.287,62.3069,63.0098,168839.0
2025-02-25 09:40:00,63.68,63.77,63.42,63.49,158682.0,63.0395,63.1286,62.7821,62.8514,158682.0
2025-02-25 09:50:00,63.47,63.75,63.29,63.29,169927.0,62.8316,63.1088,62.6534,62.6534,169927.0
2025-02-25 10:00:00,63.32,63.32,63.01,63.09,130587.0,62.6831,62.6831,62.3762,62.4554,130587.0
2025-02-25 10:10:00,63.1,63.38,63.01,63.29,128559.0,62.4653,62.7425,62.3762,62.6534,128559.0
2025-02-25 10:20:00,63.3,63.32,62.8,62.88,231040.0,62.6633,62.6831,62.1683,62.2475,231040.0
2025-02-25 10:30:00,62.87,63.06,62.6,62.64,188153.0,62.2376,62.4257,61.9704,62.01,188153.0
2025-02-25 10:40:00,62.64,62.99,62.61,62.87,251582.0,62.01,62.3564,61.9803,62.2376,251582.0
2025-02-25 10:50:00,62.87,63.06,62.86,62.94,90588.0,62.2376,62.4257,62.2277,62.3069,90588.0
2025-02-25 11:00:00,62.96,63.3,62.94,63.18,93360.0,62.3267,62.6633,62.3069,62.5445,93360.0
2025-02-25 11:10:00,63.21,63.54,63.18,63.42,192008.0,62.5742,62.9009,62.5445,62.7821,192008.0
2025-02-25 11:20:00,63.41,63.45,63.31,63.32,85742.0,62.7722,62.8118,62.6732,62.6831,85742.0
2025-02-25 11:30:00,63.32,63.44,63.2,63.44,84253.0,62.6831,62.8019,62.5643,62.8019,84253.0
2025-02-25 11:40:00,63.44,63.59,63.33,63.42,63976.0,62.8019,62.9504,62.693,62.7821,63976.0
2025-02-25 11:50:00,63.41,63.43,62.13,62.55,423435.0,62.7722,62.792,61.5051,61.9209,423435.0
2025-02-25 12:00:00,62.55,63.12,62.54,62.85,204751.0,61.9209,62.4851,61.911,62.2178,204751.0
2025-02-25 12:10:00,62.88,62.9,62.73,62.78,92605.0,62.2475,62.2673,62.099,62.1485,92605.0
2025-02-25 12:20:00,62.79,62.87,62.62,62.82,78116.0,62.1584,62.2376,61.9902,62.1881,78116.0
2025-02-25 12:30:00,62.84,63.1,62.83,63.1,104299.0,62.2079,62.4653,62.198,62.4653,104299.0
2025-02-25 12:40:00,63.12,63.24,63.05,63.1,99306.0,62.4851,62.6039,62.4158,62.4653,99306.0
2025-02-25 12:50:00,63.13,63.28,63.11,63.2,82312.0,62.495,62.6435,62.4752,62.5643,82312.0
2025-02-25 13:00:00,63.19,63.32,63.14,63.26,108550.0,62.5544,62.6831,62.5049,62.6237,108550.0
2025-02-25 13:10:00,63.27,63.3,63.13,63.2,92313.0,62.6336,62.6633,62.495,62.5643,92313.0
2025-02-25 13:20:00,63.2,63.2,63.03,63.17,101958.0,62.5643,62.5643,62.396,62.5346,101958.0
2025-02-25 13:30:00,63.16,63.49,63.16,63.48,84882.0,62.5247,62.8514,62.5247,62.8415,84882.0
2025-02-25 13:40:00,63.49,63.58,63.43,63.5,50278.0,62.8514,62.9405,62.792,62.8613,50278.0
2025-02-25 13:50:00,63.5,63.72,63.45,63.64,144881.0,62.8613,63.0791,62.8118,62.9999,144881.0
2025-02-25 14:00:00,63.65,63.69,63.4,63.44,101221.0,63.0098,63.0494,62.7623,62.8019,101221.0
2025-02-25 14:10:00,63.44,63.44,63.3,63.4,65764.0,62.8019,62.8019,62.6633,62.7623,65764.0
2025-02-25 14:20:00,63.41,63.48,63.36,63.44,102936.0,62.7722,62.8415,62.7227,62.8019,102936.0
2025-02-25 14:30:00,63.45,63.59,63.38,63.54,188445.0,62.8118,62.9504,62.7425,62.9009,188445.0
2025-02-25 14:40:00,63.54,63.56,63.41,63.47,220428.0,62.9009,62.9207,62.7722,62.8316,220428.0
2025-02-25 14:50:00,63.47,63.47,63.3,63.3,122948.0,62.8316,62.8316,62.6633,62.6633,122948.0
2025-02-25 15:00:00,63.29,63.45,63.27,63.31,263123.0,62.6534,62.8118,62.6336,62.6732,263123.0
2025-02-25 15:10:00,63.31,63.34,63.11,63.13,189785.0,62.6732,62.7029,62.4752,62.495,189785.0
2025-02-25 15:20:00,63.14,63.37,63.13,63.31,337876.0,62.5049,62.7326,62.495,62.6732,337876.0
2025-02-25 15:30:00,63.3,63.52,63.24,63.31,263666.0,62.6633,62.8811,62.6039,62.6732,263666.0
2025-02-25 15:40:00,63.31,63.35,63.1,63.32,309979.0,62.6732,62.7128,62.4653,62.6831,309979.0
2025-02-25 15:50:00,63.33,63.71,63.3,63.66,1025280.0,62.693,63.0692,62.6633,63.0197,1025280.0
2025-02-26 09:30:00,63.6,63.8,62.59,63.17,243907.0,62.9603,63.1583,61.9605,62.5346,243907.0
2025-02-26 09:40:00,63.14,63.47,63.09,63.17,90844.0,62.5049,62.8316,62.4554,62.5346,90844.0
2025-02-26 09:50:00,63.2,63.29,63.04,63.09,109203.0,62.5643,62.6534,62.4059,62.4554,109203.0
2025-02-26 10:00:00,63.14,63.69,63.08,63.69,121420.0,62.5049,63.0494,62.4455,63.0494,121420.0
2025-02-26 10:10:00,63.69,63.82,63.55,63.57,93349.0,63.0494,63.1781,62.9108,62.9306,93349.0
2025-02-26 10:20:00,63.58,63.86,63.43,63.85,94266.0,62.9405,63.2177,62.792,63.2078,94266.0
2025-02-26 10:30:00,63.85,63.91,63.46,63.48,73583.0,63.2078,63.2672,62.8217,62.8415,73583.0
2025-02-26 10:40:00,63.47,63.83,63.39,63.81,68023.0,62.8316,63.188,62.7524,63.1682,68023.0
2025-02-26 10:50:00,63.77,63.9,63.71,63.73,49223.0,63.1286,63.2573,63.0692,63.089,49223.0
2025-02-26 11:00:00,63.75,63.93,63.73,63.88,50367.0,63.1088,63.287,63.089,63.2375,50367.0
2025-02-26 11:10:00,63.89,63.99,63.8,63.83,78544.0,63.2474,63.3464,63.1583,63.188,78544.0
2025-02-26 11:20:00,63.85,64.06,63.82,63.86,78950.0,63.2078,63.4157,63.1781,63.2177,78950.0
2025-02-26 11:30:00,63.87,63.91,63.69,63.75,81861.0,63.2276,63.2672,63.0494,63.1088,81861.0
2025-02-26 11:40:00,63.74,63.76,63.51,63.7,70096.0,63.0989,63.1187,62.8712,63.0593,70096.0
2025-02-26 11:50:00,63.72,63.72,63.57,63.7,97831.0,63.0791,63.0791,62.9306,63.0593,97831.0
2025-02-26 12:00:00,63.7,63.79,63.65,63.74,67304.0,63.0593,63.1484,63.0098,63.0989,67304.0
2025-02-26 12:10:00,63.75,63.95,63.75,63.83,130254.0,63.1088,63.3068,63.1088,63.188,130254.0
2025-02-26 12:20:00,63.82,63.88,63.75,63.84,63246.0,63.1781,63.2375,63.1088,63.1979,63246.0
2025-02-26 12:30:00,63.83,63.85,63.56,63.6,104079.0,63.188,63.2078,62.9207,62.9603,104079.0
2025-02-26 12:40:00,63.6,63.74,63.6,63.65,89447.0,62.9603,63.0989,62.9603,63.0098,89447.0
2025-02-26 12:50:00,63.65,63.66,63.41,63.46,87817.0,63.0098,63.0197,62.7722,62.8217,87817.0
2025-02-26 13:00:00,63.46,63.51,63.39,63.41,59820.0,62.8217,62.8712,62.7524,62.7722,59820.0
2025-02-26 13:10:00,63.42,63.43,63.3,63.36,66622.0,62.7821,62.792,62.6633,62.7227,66622.0
2025-02-26 13:20:00,63.37,63.49,63.33,63.36,83779.0,62.7326,62.8514,62.693,62.7227,83779.0
2025-02-26 13:30:00,63.36,63.36,63.23,63.33,51532.0,62.7227,62.7227,62.594,62.693,51532.0
2025-02-26 13:40:00,63.34,63.38,63.23,63.25,78399.0,62.7029,62.7425,62.594,62.6138,78399.0
2025-02-26 13:50:00,63.26,63.44,63.19,63.44,87806.0,62.6237,62.8019,62.5544,62.8019,87806.0
2025-02-26 14:00:00,63.43,63.44,63.33,63.36,60036.0,62.792,62.8019,62.693,62.7227,60036.0
2025-02-26 14:10:00,63.36,63.45,63.32,63.44,75589.0,62.7227,62.8118,62.6831,62.8019,75589.0
2025-02-26 14:20:00,63.44,63.59,63.43,63.58,67424.0,62.8019,62.9504,62.792,62.9405,67424.0
2025-02-26 14:30:00,63.58,63.71,63.57,63.68,55154.0,62.9405,63.0692,62.9306,63.0395,55154.0
2025-02-26 14:40:00,63.67,63.74,63.65,63.69,55996.0,63.0296,63.0989,63.0098,63.0494,55996.0
2025-02-26 14:50:00,63.68,63.69,63.57,63.58,79655.0,63.0395,63.0494,62.9306,62.9405,79655.0
2025-02-26 15:00:00,63.58,63.58,63.45,63.55,81043.0,62.9405,62.9405,62.8118,62.9108,81043.0
2025-02-26 15:10:00,63.55,63.56,63.49,63.53,71089.0,62.9108,62.9207,62.8514,62.891,71089.0
2025-02-26 15:20:00,63.52,63.56,63.42,63.43,73538.0,62.8811,62.9207,62.7821,62.792,73538.0
2025-02-26 15:30:00,63.43,63.75,63.41,63.66,128295.0,62.792,63.1088,62.7722,63.0197,128295.0
2025-02-26 15:40:00,63.64,63.72,63.54,63.63,154103.0,62.9999,63.0791,62.9009,62.99,154103.0
2025-02-26 15:50:00,63.64,63.88,63.6,63.88,612309.0,62.9999,63.2375,62.9603,63.2375,612309.0
2025-02-27 09:30:00,64.03,64.39,63.76,64.32,275347.0,63.386,63.7424,63.1187,63.6731,275347.0
2025-02-27 09:40:00,64.31,64.7,64.21,64.58,130937.0,63.6632,64.0492,63.5642,63.9304,130937.0
2025-02-27 09:50:00,64.59,64.7,64.44,64.59,164438.0,63.9403,64.0492,63.7918,63.9403,164438.0
2025-02-27 10:00:00,64.6,64.79,64.24,64.24,204268.0,63.9502,64.1383,63.5939,63.5939,204268.0
2025-02-27 10:10:00,64.26,64.76,64.13,64.66,180179.0,63.6137,64.1086,63.485,64.0096,180179.0
2025-02-27 10:20:00,64.66,64.95,64.58,64.81,102656.0,64.0096,64.2967,63.9304,64.1581,102656.0
2025-02-27 10:30:00,64.81,64.85,64.59,64.66,150763.0,64.1581,64.1977,63.9403,64.0096,150763.0
2025-02-27 10:40:00,64.65,64.88,64.55,64.81,149945.0,63.9997,64.2274,63.9007,64.1581,149945.0
2025-02-27 10:50:00,64.81,64.84,64.56,64.67,148646.0,64.1581,64.1878,63.9106,64.0195,148646.0
2025-02-27 11:00:00,64.67,64.96,64.67,64.95,110239.0,64.0195,64.3066,64.0195,64.2967,110239.0
2025-02-27 11:10:00,64.95,64.97,64.66,64.94,103216.0,64.2967,64.3165,64.0096,64.2868,103216.0
2025-02-27 11:20:00,64.95,64.96,64.69,64.77,145473.0,64.2967,64.3066,64.0393,64.1185,145473.0
2025-02-27 11:30:00,64.77,64.88,64.69,64.87,85669.0,64.1185,64.2274,64.0393,64.2175,85669.0
2025-02-27 11:40:00,64.87,64.88,64.73,64.78,67010.0,64.2175,64.2274,64.0789,64.1284,67010.0
2025-02-27 11:50:00,64.78,64.8,64.62,64.66,130028.0,64.1284,64.1482,63.97,64.0096,130028.0
2025-02-27 12:00:00,64.66,64.85,64.65,64.7,107670.0,64.0096,64.1977,63.9997,64.0492,107670.0
2025-02-27 12:10:00,64.7,64.77,64.67,64.69,82014.0,64.0492,64.1185,64.0195,64.0393,82014.0
2025-02-27 12:20:00,64.69,64.89,64.67,64.89,64126.0,64.0393,64.2373,64.0195,64.2373,64126.0
2025-02-27 12:30:00,64.9,64.92,64.81,64.85,58620.0,64.2472,64.267,64.1581,64.1977,58620.0
2025-02-27 12:40:00,64.84,64.84,64.69,64.79,70773.0,64.1878,64.1878,64.0393,64.1383,70773.0
2025-02-27 12:50:00,64.79,64.95,64.73,64.92,80627.0,64.1383,64.2967,64.0789,64.267,80627.0
2025-02-27 13:00:00,64.92,65.0,64.91,64.93,78498.0,64.267,64.3462,64.2571,64.2769,78498.0
2025-02-27 13:10:00,64.94,65.0,64.92,64.98,62502.0,64.2868,64.3462,64.267,64.3264,62502.0
2025-02-27 13:20:00,64.98,64.98,64.9,64.93,69635.0,64.3264,64.3264,64.2472,64.2769,69635.0
2025-02-27 13:30:00,64.92,64.93,64.77,64.84,129290.0,64.267,64.2769,64.1185,64.1878,129290.0
2025-02-27 13:40:00,64.83,64.97,64.8,64.97,103681.0,64.1779,64.3165,64.1482,64.3165,103681.0
2025-02-27 13:50:00,64.97,65.03,64.95,64.95,135556.0,64.3165,64.3759,64.2967,64.2967,135556.0
2025-02-27 14:00:00,64.96,65.01,64.82,64.91,67191.0,64.3066,64.3561,64.168,64.2571,67191.0
2025-02-27 14:10:00,64.91,64.91,64.8,64.89,149114.0,64.2571,64.2571,64.1482,64.2373,149114.0
2025-02-27 14:20:00,64.9,64.99,64.87,64.96,132514.0,64.2472,64.3363,64.2175,64.3066,132514.0
2025-02-27 14:30:00,64.96,64.96,64.72,64.78,142213.0,64.3066,64.3066,64.069,64.1284,142213.0
2025-02-27 14:40:00,64.78,64.79,64.63,64.72,158212.0,64.1284,64.1383,63.9799,64.069,158212.0
2025-02-27 14:50:00,64.71,64.79,64.63,64.65,126974.0,64.0591,64.1383,63.9799,63.9997,126974.0
2025-02-27 15:00:00,64.65,64.67,64.5,64.57,145781.0,63.9997,64.0195,63.8512,63.9205,145781.0
2025-02-27 15:10:00,64.57,64.58,64.43,64.48,146438.0,63.9205,63.9304,63.7819,63.8314,146438.0
2025-02-27 15:20:00,64.48,64.76,64.46,64.49,120440.0,63.8314,64.1086,63.8116,63.8413,120440.0
2025-02-27 15:30:00,64.5,64.66,64.45,64.56,162153.0,63.8512,64.0096,63.8017,63.9106,162153.0
2025-02-27 15:40:00,64.56,64.69,64.55,64.64,228435.0,63.9106,64.0393,63.9007,63.9898,228435.0
2025-02-27 15:50:00,64.64,64.71,64.4,64.51,741629.0,63.9898,64.0591,63.7522,63.8611,741629.0
2025-02-28 09:30:00,64.28,65.33,64.2,65.17,304626.0,63.6335,64.6729,63.5543,64.5145,304626.0
2025-02-28 09:40:00,65.17,65.26,64.47,64.62,154381.0,64.5145,64.6036,63.8215,63.97,154381.0
2025-02-28 09:50:00,64.68,64.97,64.55,64.95,175302.0,64.0294,64.3165,63.9007,64.2967,175302.0
2025-02-28 10:00:00,64.97,65.5,64.85,65.4,413547.0,64.3165,64.8412,64.1977,64.7422,413547.0
2025-02-28 10:10:00,65.4,65.4,64.82,64.94,247251.0,64.7422,64.7422,64.168,64.2868,247251.0
2025-02-28 10:20:00,64.94,65.33,64.89,65.05,118837.0,64.2868,64.6729,64.2373,64.3957,118837.0
2025-02-28 10:30:00,65.06,65.32,65.02,65.2,231547.0,64.4056,64.663,64.366,64.5442,231547.0
2025-02-28 10:40:00,65.22,65.42,65.13,65.14,119100.0,64.564,64.762,64.4749,64.4848,119100.0
2025-02-28 10:50:00,65.14,65.32,65.07,65.23,98236.0,64.4848,64.663,64.4155,64.5739,98236.0
2025-02-28 11:00:00,65.22,65.23,64.98,65.1,124412.0,64.564,64.5739,64.3264,64.4452,124412.0
2025-02-28 11:10:00,65.11,65.16,65.03,65.12,88390.0,64.4551,64.5046,64.3759,64.465,88390.0
2025-02-28 11:20:00,65.13,65.16,64.96,65.01,66852.0,64.4749,64.5046,64.3066,64.3561,66852.0
2025-02-28 11:30:00,65.01,65.15,64.9,64.92,100430.0,64.3561,64.4947,64.2472,64.267,100430.0
2025-02-28 11:40:00,64.92,65.11,64.9,65.07,147508.0,64.267,64.4551,64.2472,64.4155,147508.0
2025-02-28 11:50:00,65.07,65.09,64.75,64.85,254958.0,64.4155,64.4353,64.0987,64.1977,254958.0
2025-02-28 12:00:00,64.82,65.12,64.57,64.89,106365.0,64.168,64.465,63.9205,64.2373,106365.0
2025-02-28 12:10:00,64.88,64.9,64.68,64.71,110562.0,64.2274,64.2472,64.0294,64.0591,110562.0
2025-02-28 12:20:00,64.72,64.74,64.58,64.6,56782.0,64.069,64.0888,63.9304,63.9502,56782.0
2025-02-28 12:30:00,64.6,64.64,64.56,64.64,56032.0,63.9502,63.9898,63.9106,63.9898,56032.0
2025-02-28 12:40:00,64.64,64.65,64.37,64.45,76396.0,63.9898,63.9997,63.7226,63.8017,76396.0
2025-02-28 12:50:00,64.43,64.6,64.41,64.5,103781.0,63.7819,63.9502,63.7621,63.8512,103781.0
2025-02-28 13:00:00,64.5,64.56,64.28,64.3,121829.0,63.8512,63.9106,63.6335,63.6533,121829.0
2025-02-28 13:10:00,64.3,64.57,64.27,64.5,84008.0,63.6533,63.9205,63.6236,63.8512,84008.0
2025-02-28 13:20:00,64.5,64.54,64.28,64.54,57373.0,63.8512,63.8908,63.6335,63.8908,57373.0
2025-02-28 13:30:00,64.53,64.55,64.4,64.49,78361.0,63.8809,63.9007,63.7522,63.8413,78361.0
2025-02-28 13:40:00,64.5,64.65,64.44,64.64,95741.0,63.8512,63.9997,63.7918,63.9898,95741.0
2025-02-28 13:50:00,64.63,64.81,64.54,64.55,176047.0,63.9799,64.1581,63.8908,63.9007,176047.0
2025-02-28 14:00:00,64.57,64.85,64.57,64.83,80676.0,63.9205,64.1977,63.9205,64.1779,80676.0
2025-02-28 14:10:00,64.84,64.9,64.81,64.9,72024.0,64.1878,64.2472,64.1581,64.2472,72024.0
2025-02-28 14:20:00,64.9,65.13,64.89,65.04,117804.0,64.2472,64.4749,64.2373,64.3858,117804.0
2025-02-28 14:30:00,65.04,65.15,65.0,65.12,55499.0,64.3858,64.4947,64.3462,64.465,55499.0
2025-02-28 14:40:00,65.11,65.22,65.05,65.2,47223.0,64.4551,64.564,64.3957,64.5442,47223.0
2025-02-28 14:50:00,65.2,65.51,65.2,65.49,133742.0,64.5442,64.8511,64.5442,64.8313,133742.0
2025-02-28 15:00:00,65.49,65.63,65.39,65.56,137365.0,64.8313,64.9699,64.7323,64.9006,137365.0
2025-02-28 15:10:00,65.56,65.69,65.52,65.54,115173.0,64.9006,65.0293,64.861,64.8808,115173.0
2025-02-28 15:20:00,65.54,65.69,65.46,65.68,100968.0,64.8808,65.0293,64.8016,65.0194,100968.0
2025-02-28 15:30:00,65.67,65.69,65.54,65.63,150806.0,65.0095,65.0293,64.8808,64.9699,150806.0
2025-02-28 15:40:00,65.63,65.79,65.62,65.7,238103.0,64.9699,65.1283,64.96,65.0392,238103.0
2025-02-28 15:50:00,65.69,65.9,65.55,65.73,666069.0,65.0293,65.2372,64.8907,65.0689,666069.0
2025-03-03 09:30:00,65.76,66.04,65.43,65.95,224766.0,65.0986,65.3758,64.7719,65.2867,224766.0
2025-03-03 09:40:00,65.98,66.2,65.85,65.92,84362.0,65.3164,65.5341,65.1877,65.257,84362.0
2025-03-03 09:50:00,65.92,66.36,65.92,66.15,75346.0,65.257,65.6925,65.257,65.4846,75346.0
2025-03-03 10:00:00,66.13,66.21,65.89,66.19,103445.0,65.4648,65.544,65.2273,65.5242,103445.0
2025-03-03 10:10:00,66.18,66.26,65.78,66.01,99445.0,65.5143,65.5935,65.1184,65.3461,99445.0
2025-03-03 10:20:00,66.02,66.04,65.72,65.77,84090.0,65.356,65.3758,65.059,65.1085,84090.0
2025-03-03 10:30:00,65.77,65.77,65.48,65.68,57891.0,65.1085,65.1085,64.8214,65.0194,57891.0
2025-03-03 10:40:00,65.68,65.86,65.34,65.49,131153.0,65.0194,65.1976,64.6828,64.8313,131153.0
2025-03-03 10:50:00,65.49,65.7,65.48,65.65,41095.0,64.8313,65.0392,64.8214,64.9897,41095.0
2025-03-03 11:00:00,65.65,65.69,65.59,65.63,42010.0,64.9897,65.0293,64.9303,64.9699,42010.0
2025-03-03 11:10:00,65.63,65.74,65.44,65.47,49775.0,64.9699,65.0788,64.7818,64.8115,49775.0
2025-03-03 11:20:00,65.48,65.59,65.44,65.48,60330.0,64.8214,64.9303,64.7818,64.8214,60330.0
2025-03-03 11:30:00,65.48,65.52,65.3,65.37,68991.0,64.8214,64.861,64.6432,64.7125,68991.0
2025-03-03 11:40:00,65.37,65.46,65.31,65.46,41691.0,64.7125,64.8016,64.6531,64.8016,41691.0
2025-03-03 11:50:00,65.45,65.49,65.4,65.41,35170.0,64.7917,64.8313,64.7422,64.7521,35170.0
2025-03-03 12:00:00,65.41,65.46,65.33,65.43,38711.0,64.7521,64.8016,64.6729,64.7719,38711.0
2025-03-03 12:10:00,65.44,65.46,65.33,65.4,58763.0,64.7818,64.8016,64.6729,64.7422,58763.0
2025-03-03 12:20:00,65.41,65.52,65.36,65.43,39299.0,64.7521,64.861,64.7026,64.7719,39299.0
2025-03-03 12:30:00,65.43,65.58,65.43,65.57,30036.0,64.7719,64.9204,64.7719,64.9105,30036.0
2025-03-03 12:40:00,65.58,65.68,65.54,65.66,55494.0,64.9204,65.0194,64.8808,64.9996,55494.0
2025-03-03 12:50:00,65.66,65.68,65.46,65.51,87089.0,64.9996,65.0194,64.8016,64.8511,87089.0
2025-03-03 13:00:00,65.49,65.75,65.46,65.75,96610.0,64.8313,65.0887,64.8016,65.0887,96610.0
2025-03-03 13:10:00,65.76,65.8,65.69,65.74,88463.0,65.0986,65.1382,65.0293,65.0788,88463.0
2025-03-03 13:20:00,65.75,65.8,65.57,65.65,79551.0,65.0887,65.1382,64.9105,64.9897,79551.0
2025-03-03 13:30:00,65.64,65.67,65.23,65.33,124731.0,64.9798,65.0095,64.5739,64.6729,124731.0
2025-03-03 13:40:00,65.35,65.48,65.31,65.32,72034.0,64.6927,64.8214,64.6531,64.663,72034.0
2025-03-03 13:50:00,65.32,65.39,65.13,65.19,38662.0,64.663,64.7323,64.4749,64.5343,38662.0
2025-03-03 14:00:00,65.18,65.21,65.05,65.09,51935.0,64.5244,64.5541,64.3957,64.4353,51935.0
2025-03-03 14:10:00,65.09,65.24,65.03,65.13,59684.0,64.4353,64.5838,64.3759,64.4749,59684.0
2025-03-03 14:20:00,65.13,65.17,65.06,65.06,49958.0,64.4749,64.5145,64.4056,64.4056,49958.0
2025-03-03 14:30:00,65.06,65.13,64.92,64.99,74253.0,64.4056,64.4749,64.267,64.3363,74253.0
2025-03-03 14:40:00,65.03,65.1,64.96,64.96,45032.0,64.3759,64.4452,64.3066,64.3066,45032.0
2025-03-03 14:50:00,64.96,64.99,64.78,64.78,64595.0,64.3066,64.3363,64.1284,64.1284,64595.0
2025-03-03 15:00:00,64.77,64.77,64.6,64.67,100995.0,64.1185,64.1185,63.9502,64.0195,100995.0
2025-03-03 15:10:00,64.66,64.69,64.4,64.4,128173.0,64.0096,64.0393,63.7522,63.7522,128173.0
2025-03-03 15:20:00,64.42,64.56,64.35,64.5,131191.0,63.772,63.9106,63.7028,63.8512,131191.0
2025-03-03 15:30:00,64.5,64.59,64.38,64.38,79921.0,63.8512,63.9403,63.7325,63.7325,79921.0
2025-03-03 15:40:00,64.37,64.65,64.32,64.65,117552.0,63.7226,63.9997,63.6731,63.9997,117552.0
2025-03-03 15:50:00,64.61,64.91,64.54,64.91,552591.0,63.9601,64.2571,63.8908,64.2571,552591.0
2025-03-04 09:30:00,64.33,64.61,64.02,64.29,307785.0,63.683,63.9601,63.3761,63.6434,307785.0
2025-03-04 09:40:00,64.28,64.6,64.05,64.4,134768.0,63.6335,63.9502,63.4058,63.7522,134768.0
2025-03-04 09:50:00,64.42,64.59,64.2,64.58,91529.0,63.772,63.9403,63.5543,63.9304,91529.0
2025-03-04 10:00:00,64.57,65.04,64.47,65.01,230547.0,63.9205,64.3858,63.8215,64.3561,230547.0
2025-03-04 10:10:00,64.99,65.02,64.77,64.95,123003.0,64.3363,64.366,64.1185,64.2967,123003.0
2025-03-04 10:20:00,64.96,65.27,64.91,65.09,141939.0,64.3066,64.6135,64.2571,64.4353,141939.0
2025-03-04 10:30:00,65.07,65.14,64.8,64.93,125296.0,64.4155,64.4848,64.1482,64.2769,125296.0
2025-03-04 10:40:00,64.95,64.97,64.69,64.83,113282.0,64.2967,64.3165,64.0393,64.1779,113282.0
2025-03-04 10:50:00,64.82,65.2,64.67,65.06,108891.0,64.168,64.5442,64.0195,64.4056,108891.0
2025-03-04 11:00:00,65.11,65.35,64.97,65.06,82079.0,64.4551,64.6927,64.3165,64.4056,82079.0
2025-03-04 11:10:00,65.04,65.37,64.99,65.19,64211.0,64.3858,64.7125,64.3363,64.5343,64211.0
2025-03-04 11:20:00,65.19,65.42,65.1,65.15,92319.0,64.5343,64.762,64.4452,64.4947,92319.0
2025-03-04 11:30:00,65.17,65.24,64.94,65.03,76742.0,64.5145,64.5838,64.2868,64.3759,76742.0
2025-03-04 11:40:00,65.03,65.11,64.94,65.03,62130.0,64.3759,64.4551,64.2868,64.3759,62130.0
2025-03-04 11:50:00,65.02,65.07,64.93,64.97,54085.0,64.366,64.4155,64.2769,64.3165,54085.0
2025-03-04 12:00:00,64.97,65.01,64.83,64.86,76738.0,64.3165,64.3561,64.1779,64.2076,76738.0
2025-03-04 12:10:00,64.87,65.02,64.87,64.89,72813.0,64.2175,64.366,64.2175,64.2373,72813.0
2025-03-04 12:20:00,64.88,64.88,64.71,64.75,64992.0,64.2274,64.2274,64.0591,64.0987,64992.0
2025-03-04 12:30:00,64.75,64.95,64.67,64.89,55801.0,64.0987,64.2967,64.0195,64.2373,55801.0
2025-03-04 12:40:00,64.89,64.92,64.72,64.76,54094.0,64.2373,64.267,64.069,64.1086,54094.0
2025-03-04 12:50:00,64.75,64.75,64.56,64.62,67177.0,64.0987,64.0987,63.9106,63.97,67177.0
2025-03-04 13:00:00,64.62,64.8,64.61,64.75,57997.0,63.97,64.1482,63.9601,64.0987,57997.0
2025-03-04 13:10:00,64.76,64.85,64.74,64.84,60235.0,64.1086,64.1977,64.0888,64.1878,60235.0
2025-03-04 13:20:00,64.84,64.88,64.69,64.86,65035.0,64.1878,64.2274,64.0393,64.2076,65035.0
2025-03-04 13:30:00,64.87,64.88,64.65,64.77,79624.0,64.2175,64.2274,63.9997,64.1185,79624.0
2025-03-04 13:40:00,64.75,64.88,64.73,64.83,52615.0,64.0987,64.2274,64.0789,64.1779,52615.0
2025-03-04 13:50:00,64.83,64.97,64.82,64.94,44784.0,64.1779,64.3165,64.168,64.2868,44784.0
2025-03-04 14:00:00,64.94,65.24,64.93,65.22,83591.0,64.2868,64.5838,64.2769,64.564,83591.0
2025-03-04 14:10:00,65.21,65.22,65.02,65.13,49417.0,64.5541,64.564,64.366,64.4749,49417.0
2025-03-04 14:20:00,65.13,65.17,64.9,64.93,74855.0,64.4749,64.5145,64.2472,64.2769,74855.0
2025-03-04 14:30:00,64.93,65.1,64.91,65.04,68692.0,64.2769,64.4452,64.2571,64.3858,68692.0
2025-03-04 14:40:00,65.03,65.07,64.96,65.01,67830.0,64.3759,64.4155,64.3066,64.3561,67830.0
2025-03-04 14:50:00,65.01,65.09,64.96,65.04,67826.0,64.3561,64.4353,64.3066,64.3858,67826.0
2025-03-04 15:00:00,65.03,65.11,64.94,64.95,78777.0,64.3759,64.4551,64.2868,64.2967,78777.0
2025-03-04 15:10:00,64.95,65.0,64.88,64.96,80137.0,64.2967,64.3462,64.2274,64.3066,80137.0
2025-03-04 15:20:00,64.96,65.09,64.93,65.03,82974.0,64.3066,64.4353,64.2769,64.3759,82974.0
2025-03-04 15:30:00,65.03,65.05,64.83,64.85,108297.0,64.3759,64.3957,64.1779,64.1977,108297.0
2025-03-04 15:40:00,64.84,64.85,64.49,64.56,139084.0,64.1878,64.1977,63.8413,63.9106,139084.0
2025-03-04 15:50:00,64.55,64.62,64.2,64.23,486094.0,63.9007,63.97,63.5543,63.584,486094.0
2025-03-05 09:30:00,64.2,64.9,64.02,64.75,158315.0,63.5543,64.2472,63.3761,64.0987,158315.0
2025-03-05 09:40:00,64.78,65.44,64.69,65.3,153171.0,64.1284,64.7818,64.0393,64.6432,153171.0
2025-03-05 09:50:00,65.28,65.37,65.05,65.09,66472.0,64.6234,64.7125,64.3957,64.4353,66472.0
2025-03-05 10:00:00,65.14,65.73,64.97,65.63,157027.0,64.4848,65.0689,64.3165,64.9699,157027.0
2025-03-05 10:10:00,65.66,65.89,65.47,65.55,262229.0,64.9996,65.2273,64.8115,64.8907,262229.0
2025-03-05 10:20:00,65.53,65.85,65.49,65.51,72675.0,64.8709,65.1877,64.8313,64.8511,72675.0
2025-03-05 10:30:00,65.52,65.83,65.43,65.78,77460.0,64.861,65.1679,64.7719,65.1184,77460.0
2025-03-05 10:40:00,65.77,65.78,65.43,65.46,57710.0,65.1085,65.1184,64.7719,64.8016,57710.0
2025-03-05 10:50:00,65.48,65.57,65.36,65.53,70794.0,64.8214,64.9105,64.7026,64.8709,70794.0
2025-03-05 11:00:00,65.52,65.55,65.25,65.41,43670.0,64.861,64.8907,64.5937,64.7521,43670.0
2025-03-05 11:10:00,65.45,65.47,65.27,65.45,69911.0,64.7917,64.8115,64.6135,64.7917,69911.0
2025-03-05 11:20:00,65.45,65.68,65.4,65.63,160378.0,64.7917,65.0194,64.7422,64.9699,160378.0
2025-03-05 11:30:00,65.63,65.73,65.55,65.66,80630.0,64.9699,65.0689,64.8907,64.9996,80630.0
2025-03-05 11:40:00,65.66,65.66,65.52,65.57,105519.0,64.9996,64.9996,64.861,64.9105,105519.0
2025-03-05 11:50:00,65.56,65.68,65.46,65.64,59485.0,64.9006,65.0194,64.8016,64.9798,59485.0
2025-03-05 12:00:00,65.62,66.0,65.61,65.95,102229.0,64.96,65.3362,64.9501,65.2867,102229.0
2025-03-05 12:10:00,65.94,66.0,65.78,65.8,181125.0,65.2768,65.3362,65.1184,65.1382,181125.0
2025-03-05 12:20:00,65.81,66.01,65.76,65.95,122065.0,65.1481,65.3461,65.0986,65.2867,122065.0
2025-03-05 12:30:00,65.94,66.01,65.86,65.89,55532.0,65.2768,65.3461,65.1976,65.2273,55532.0
2025-03-05 12:40:00,65.88,65.94,65.77,65.84,66547.0,65.2174,65.2768,65.1085,65.1778,66547.0
2025-03-05 12:50:00,65.84,66.06,65.84,66.01,59175.0,65.1778,65.3956,65.1778,65.3461,59175.0
2025-03-05 13:00:00,66.03,66.12,65.78,65.8,88922.0,65.3659,65.4549,65.1184,65.1382,88922.0
2025-03-05 13:10:00,65.82,65.85,65.71,65.76,58190.0,65.158,65.1877,65.0491,65.0986,58190.0
2025-03-05 13:20:00,65.76,65.97,65.75,65.85,67551.0,65.0986,65.3065,65.0887,65.1877,67551.0
2025-03-05 13:30:00,65.84,65.89,65.74,65.8,64074.0,65.1778,65.2273,65.0788,65.1382,64074.0
2025-03-05 13:40:00,65.8,65.89,65.68,65.87,38046.0,65.1382,65.2273,65.0194,65.2075,38046.0
2025-03-05 13:50:00,65.87,65.99,65.81,65.98,72346.0,65.2075,65.3263,65.1481,65.3164,72346.0
2025-03-05 14:00:00,65.98,66.2,65.98,66.15,109079.0,65.3164,65.5341,65.3164,65.4846,109079.0
2025-03-05 14:10:00,66.15,66.28,66.13,66.14,77757.0,65.4846,65.6133,65.4648,65.4747,77757.0
2025-03-05 14:20:00,66.14,66.3,66.12,66.15,57909.0,65.4747,65.6331,65.4549,65.4846,57909.0
2025-03-05 14:30:00,66.16,66.4,66.16,66.34,182991.0,65.4945,65.7321,65.4945,65.6727,182991.0
2025-03-05 14:40:00,66.34,66.38,66.25,66.37,48467.0,65.6727,65.7123,65.5836,65.7024,48467.0
2025-03-05 14:50:00,66.38,66.39,66.22,66.23,84557.0,65.7123,65.7222,65.5539,65.5638,84557.0
2025-03-05 15:00:00,66.24,66.34,66.18,66.2,68661.0,65.5737,65.6727,65.5143,65.5341,68661.0
2025-03-05 15:10:00,66.2,66.28,66.11,66.2,106635.0,65.5341,65.6133,65.4451,65.5341,106635.0
2025-03-05 15:20:00,66.2,66.3,66.17,66.23,84066.0,65.5341,65.6331,65.5044,65.5638,84066.0
2025-03-05 15:30:00,66.21,66.23,66.12,66.18,100957.0,65.544,65.5638,65.4549,65.5143,100957.0
2025-03-05 15:40:00,66.19,66.21,66.03,66.15,130817.0,65.5242,65.544,65.3659,65.4846,130817.0
2025-03-05 15:50:00,66.14,66.18,65.91,65.95,437416.0,65.4747,65.5143,65.2471,65.2867,437416.0
2025-03-06 09:30:00,65.8,66.1,64.88,64.98,212557.0,65.1382,65.4352,64.2274,64.3264,212557.0
2025-03-06 09:40:00,64.98,65.03,64.51,64.86,136628.0,64.3264,64.3759,63.8611,64.2076,136628.0
2025-03-06 09:50:00,64.85,64.89,64.56,64.64,66048.0,64.1977,64.2373,63.9106,63.9898,66048.0
2025-03-06 10:00:00,64.64,65.08,64.59,64.96,88359.0,63.9898,64.4254,63.9403,64.3066,88359.0
2025-03-06 10:10:00,64.93,65.18,64.86,65.06,74320.0,64.2769,64.5244,64.2076,64.4056,74320.0
2025-03-06 10:20:00,65.04,65.11,64.89,65.07,40948.0,64.3858,64.4551,64.2373,64.4155,40948.0
2025-03-06 10:30:00,65.05,65.22,65.0,65.16,45244.0,64.3957,64.564,64.3462,64.5046,45244.0
2025-03-06 10:40:00,65.16,65.31,65.11,65.19,57348.0,64.5046,64.6531,64.4551,64.5343,57348.0
2025-03-06 10:50:00,65.19,65.22,64.95,65.16,56187.0,64.5343,64.564,64.2967,64.5046,56187.0
2025-03-06 11:00:00,65.17,65.23,65.02,65.14,35212.0,64.5145,64.5739,64.366,64.4848,35212.0
2025-03-06 11:10:00,65.14,65.18,64.93,64.94,64751.0,64.4848,64.5244,64.2769,64.2868,64751.0
2025-03-06 11:20:00,64.94,65.05,64.8,64.99,94590.0,64.2868,64.3957,64.1482,64.3363,94590.0
2025-03-06 11:30:00,65.01,65.13,64.82,64.86,108950.0,64.3561,64.4749,64.168,64.2076,108950.0
2025-03-06 11:40:00,64.86,64.88,64.71,64.81,44642.0,64.2076,64.2274,64.0591,64.1581,44642.0
2025-03-06 11:50:00,64.81,64.82,64.6,64.69,54064.0,64.1581,64.168,63.9502,64.0393,54064.0
2025-03-06 12:00:00,64.69,64.74,64.58,64.7,36105.0,64.0393,64.0888,63.9304,64.0492,36105.0
2025-03-06 12:10:00,64.7,64.72,64.6,64.7,40780.0,64.0492,64.069,63.9502,64.0492,40780.0
2025-03-06 12:20:00,64.7,64.84,64.64,64.68,66395.0,64.0492,64.1878,63.9898,64.0294,66395.0
2025-03-06 12:30:00,64.69,64.69,64.49,64.54,101215.0,64.0393,64.0393,63.8413,63.8908,101215.0
2025-03-06 12:40:00,64.54,64.78,64.54,64.61,84197.0,63.8908,64.1284,63.8908,63.9601,84197.0
2025-03-06 12:50:00,64.59,64.81,64.59,64.74,56345.0,63.9403,64.1581,63.9403,64.0888,56345.0
2025-03-06 13:00:00,64.75,64.89,64.69,64.87,66529.0,64.0987,64.2373,64.0393,64.2175,66529.0
2025-03-06 13:10:00,64.88,65.05,64.83,65.05,42272.0,64.2274,64.3957,64.1779,64.3957,42272.0
2025-03-06 13:20:00,65.05,65.14,64.68,64.7,202170.0,64.3957,64.4848,64.0294,64.0492,202170.0
2025-03-06 13:30:00,64.7,64.88,64.68,64.81,93140.0,64.0492,64.2274,64.0294,64.1581,93140.0
2025-03-06 13:40:00,64.79,65.02,64.75,64.84,85324.0,64.1383,64.366,64.0987,64.1878,85324.0
2025-03-06 13:50:00,64.86,64.99,64.84,64.97,41756.0,64.2076,64.3363,64.1878,64.3165,41756.0
2025-03-06 14:00:00,64.97,65.01,64.91,65.0,41568.0,64.3165,64.3561,64.2571,64.3462,41568.0
2025-03-06 14:10:00,65.0,65.2,65.0,65.11,59733.0,64.3462,64.5442,64.3462,64.4551,59733.0
2025-03-06 14:20:00,65.11,65.19,65.02,65.12,63632.0,64.4551,64.5343,64.366,64.465,63632.0
2025-03-06 14:30:00,65.1,65.28,65.07,65.22,56654.0,64.4452,64.6234,64.4155,64.564,56654.0
2025-03-06 14:40:00,65.22,65.39,65.22,65.36,71282.0,64.564,64.7323,64.564,64.7026,71282.0
2025-03-06 14:50:00,65.37,65.45,65.01,65.01,67274.0,64.7125,64.7917,64.3561,64.3561,67274.0
2025-03-06 15:00:00,65.03,65.22,65.0,65.22,59812.0,64.3759,64.564,64.3462,64.564,59812.0
2025-03-06 15:10:00,65.22,65.38,65.18,65.37,104596.0,64.564,64.7224,64.5244,64.7125,104596.0
2025-03-06 15:20:00,65.35,65.39,65.26,65.34,69209.0,64.6927,64.7323,64.6036,64.6828,69209.0
2025-03-06 15:30:00,65.33,65.49,65.24,65.25,130185.0,64.6729,64.8313,64.5838,64.5937,130185.0
2025-03-06 15:40:00,65.26,65.38,65.18,65.27,199529.0,64.6036,64.7224,64.5244,64.6135,199529.0
2025-03-06 15:50:00,65.29,65.37,65.11,65.25,528037.0,64.6333,64.7125,64.4551,64.5937,528037.0
2025-03-07 09:30:00,64.41,64.94,64.0,64.57,249729.0,63.7621,64.2868,63.3563,63.9205,249729.0
2025-03-07 09:40:00,64.57,65.23,64.57,65.08,132881.0,63.9205,64.5739,63.9205,64.4254,132881.0
2025-03-07 09:50:00,65.08,65.08,64.82,65.08,88840.0,64.4254,64.4254,64.168,64.4254,88840.0
2025-03-07 10:00:00,65.07,65.75,64.94,65.66,260218.0,64.4155,65.0887,64.2868,64.9996,260218.0
2025-03-07 10:10:00,65.68,65.73,65.24,65.29,171347.0,65.0194,65.0689,64.5838,64.6333,171347.0
2025-03-07 10:20:00,65.28,66.04,65.28,65.86,173507.0,64.6234,65.3758,64.6234,65.1976,173507.0
2025-03-07 10:30:00,65.83,65.86,65.61,65.79,105091.0,65.1679,65.1976,64.9501,65.1283,105091.0
2025-03-07 10:40:00,65.79,66.54,65.74,66.39,249214.0,65.1283,65.8707,65.0788,65.7222,249214.0
2025-03-07 10:50:00,66.4,66.41,65.96,66.04,150544.0,65.7321,65.742,65.2966,65.3758,150544.0
2025-03-07 11:00:00,66.03,66.05,65.83,65.86,88759.0,65.3659,65.3857,65.1679,65.1976,88759.0
2025-03-07 11:10:00,65.89,66.0,65.76,65.86,74644.0,65.2273,65.3362,65.0986,65.1976,74644.0
2025-03-07 11:20:00,65.93,65.93,65.62,65.81,72577.0,65.2669,65.2669,64.96,65.1481,72577.0
2025-03-07 11:30:00,65.85,65.9,65.63,65.9,97999.0,65.1877,65.2372,64.9699,65.2372,97999.0
2025-03-07 11:40:00,65.88,65.93,65.69,65.88,62619.0,65.2174,65.2669,65.0293,65.2174,62619.0
2025-03-07 11:50:00,65.87,65.98,65.83,65.95,78496.0,65.2075,65.3164,65.1679,65.2867,78496.0
2025-03-07 12:00:00,65.95,66.07,65.81,65.83,69616.0,65.2867,65.4055,65.1481,65.1679,69616.0
2025-03-07 12:10:00,65.84,66.06,65.81,66.0,60321.0,65.1778,65.3956,65.1481,65.3362,60321.0
2025-03-07 12:20:00,66.01,66.35,65.99,66.3,66354.0,65.3461,65.6826,65.3263,65.6331,66354.0
2025-03-07 12:30:00,66.3,66.75,66.27,66.64,173006.0,65.6331,66.0786,65.6034,65.9697,173006.0
2025-03-07 12:40:00,66.63,66.9,66.6,66.9,146093.0,65.9598,66.2271,65.9301,66.2271,146093.0
2025-03-07 12:50:00,66.91,67.09,66.66,66.7,304387.0,66.237,66.4152,65.9895,66.0291,304387.0
2025-03-07 13:00:00,66.69,66.88,66.66,66.77,67884.0,66.0192,66.2073,65.9895,66.0984,67884.0
2025-03-07 13:10:00,66.76,66.92,66.7,66.78,80484.0,66.0885,66.2469,66.0291,66.1083,80484.0
2025-03-07 13:20:00,66.78,66.82,66.48,66.53,78054.0,66.1083,66.1479,65.8113,65.8608,78054.0
2025-03-07 13:30:00,66.53,66.62,66.42,66.6,78219.0,65.8608,65.9499,65.7519,65.9301,78219.0
2025-03-07 13:40:00,66.59,66.62,66.48,66.57,43906.0,65.9202,65.9499,65.8113,65.9004,43906.0
2025-03-07 13:50:00,66.57,66.79,66.55,66.6,72751.0,65.9004,66.1182,65.8806,65.9301,72751.0
2025-03-07 14:00:00,66.61,66.77,66.6,66.7,80925.0,65.94,66.0984,65.9301,66.0291,80925.0
2025-03-07 14:10:00,66.69,66.81,66.62,66.79,85139.0,66.0192,66.138,65.9499,66.1182,85139.0
2025-03-07 14:20:00,66.79,66.8,66.58,66.65,65594.0,66.1182,66.1281,65.9103,65.9796,65594.0
2025-03-07 14:30:00,66.65,66.78,66.65,66.77,63163.0,65.9796,66.1083,65.9796,66.0984,63163.0
2025-03-07 14:40:00,66.77,66.83,66.62,66.63,69662.0,66.0984,66.1578,65.9499,65.9598,69662.0
2025-03-07 14:50:00,66.62,66.71,66.47,66.52,97219.0,65.9499,66.039,65.8014,65.8509,97219.0
2025-03-07 15:00:00,66.51,66.68,66.46,66.62,66754.0,65.841,66.0093,65.7915,65.9499,66754.0
2025-03-07 15:10:00,66.63,66.67,66.5,66.62,70111.0,65.9598,65.9994,65.8311,65.9499,70111.0
2025-03-07 15:20:00,66.62,66.74,66.55,66.69,97568.0,65.9499,66.0687,65.8806,66.0192,97568.0
2025-03-07 15:30:00,66.69,66.76,66.36,66.44,123440.0,66.0192,66.0885,65.6925,65.7717,123440.0
2025-03-07 15:40:00,66.44,66.51,66.36,66.5,148578.0,65.7717,65.841,65.6925,65.8311,148578.0
2025-03-07 15:50:00,66.49,66.53,66.29,66.31,625354.0,65.8212,65.8608,65.6232,65.643,625354.0
2025-03-10 09:30:00,65.68,66.84,65.5,66.53,229362.0,65.0194,66.1677,64.8412,65.8608,229362.0
2025-03-10 09:40:00,66.55,66.8,66.31,66.49,60958.0,65.8806,66.1281,65.643,65.8212,60958.0
2025-03-10 09:50:00,66.51,66.86,66.38,66.84,77500.0,65.841,66.1875,65.7123,66.1677,77500.0
2025-03-10 10:00:00,66.82,66.98,66.22,66.42,161601.0,66.1479,66.3063,65.5539,65.7519,161601.0
2025-03-10 10:10:00,66.42,66.51,66.12,66.44,180202.0,65.7519,65.841,65.4549,65.7717,180202.0
2025-03-10 10:20:00,66.42,66.58,66.21,66.28,76759.0,65.7519,65.9103,65.544,65.6133,76759.0
2025-03-10 10:30:00,66.27,66.31,66.02,66.16,113358.0,65.6034,65.643,65.356,65.4945,113358.0
2025-03-10 10:40:00,66.15,66.46,66.12,66.34,97253.0,65.4846,65.7915,65.4549,65.6727,97253.0
2025-03-10 10:50:00,66.33,66.9,66.21,66.87,105239.0,65.6628,66.2271,65.544,66.1974,105239.0
2025-03-10 11:00:00,66.87,66.97,66.57,66.65,168800.0,66.1974,66.2964,65.9004,65.9796,168800.0
2025-03-10 11:10:00,66.65,66.75,66.57,66.59,69462.0,65.9796,66.0786,65.9004,65.9202,69462.0
2025-03-10 11:20:00,66.61,66.75,66.5,66.69,108655.0,65.94,66.0786,65.8311,66.0192,108655.0
2025-03-10 11:30:00,66.67,66.7,66.32,66.32,71779.0,65.9994,66.0291,65.6529,65.6529,71779.0
2025-03-10 11:40:00,66.34,66.36,66.15,66.25,99205.0,65.6727,65.6925,65.4846,65.5836,99205.0
2025-03-10 11:50:00,66.26,66.4,66.22,66.24,64842.0,65.5935,65.7321,65.5539,65.5737,64842.0
2025-03-10 12:00:00,66.25,66.38,66.19,66.26,63872.0,65.5836,65.7123,65.5242,65.5935,63872.0
2025-03-10 12:10:00,66.25,66.28,66.12,66.18,54544.0,65.5836,65.6133,65.4549,65.5143,54544.0
2025-03-10 12:20:00,66.19,66.28,66.09,66.14,60450.0,65.5242,65.6133,65.4253,65.4747,60450.0
2025-03-10 12:30:00,66.17,66.21,65.9,65.92,98252.0,65.5044,65.544,65.2372,65.257,98252.0
2025-03-10 12:40:00,65.9,66.07,65.88,65.9,87238.0,65.2372,65.4055,65.2174,65.2372,87238.0
2025-03-10 12:50:00,65.9,65.9,65.67,65.68,220807.0,65.2372,65.2372,65.0095,65.0194,220807.0
2025-03-10 13:00:00,65.68,65.83,65.68,65.7,86623.0,65.0194,65.1679,65.0194,65.0392,86623.0
2025-03-10 13:10:00,65.72,65.75,65.66,65.74,57384.0,65.059,65.0887,64.9996,65.0788,57384.0
2025-03-10 13:20:00,65.74,65.93,65.69,65.77,73465.0,65.0788,65.2669,65.0293,65.1085,73465.0
2025-03-10 13:30:00,65.77,65.78,65.62,65.67,47567.0,65.1085,65.1184,64.96,65.0095,47567.0
2025-03-10 13:40:00,65.66,65.94,65.64,65.89,76620.0,64.9996,65.2768,64.9798,65.2273,76620.0
2025-03-10 13:50:00,65.9,65.94,65.78,65.88,85341.0,65.2372,65.2768,65.1184,65.2174,85341.0
2025-03-10 14:00:00,65.87,65.96,65.78,65.84,81893.0,65.2075,65.2966,65.1184,65.1778,81893.0
2025-03-10 14:10:00,65.83,65.89,65.56,65.63,112356.0,65.1679,65.2273,64.9006,64.9699,112356.0
2025-03-10 14:20:00,65.63,65.74,65.6,65.66,69963.0,64.9699,65.0788,64.9402,64.9996,69963.0
2025-03-10 14:30:00,65.66,65.75,65.54,65.61,87312.0,64.9996,65.0887,64.8808,64.9501,87312.0
2025-03-10 14:40:00,65.62,65.69,65.56,65.59,77294.0,64.96,65.0293,64.9006,64.9303,77294.0
2025-03-10 14:50:00,65.58,65.64,65.41,65.45,70155.0,64.9204,64.9798,64.7521,64.7917,70155.0
2025-03-10 15:00:00,65.46,65.51,65.24,65.25,94750.0,64.8016,64.8511,64.5838,64.5937,94750.0
2025-03-10 15:10:00,65.24,65.51,65.08,65.51,108009.0,64.5838,64.8511,64.4254,64.8511,108009.0
2025-03-10 15:20:00,65.5,65.77,65.46,65.52,103935.0,64.8412,65.1085,64.8016,64.861,103935.0
2025-03-10 15:30:00,65.52,65.69,65.46,65.64,152386.0,64.861,65.0293,64.8016,64.9798,152386.0
2025-03-10 15:40:00,65.64,65.67,65.33,65.36,167075.0,64.9798,65.0095,64.6729,64.7026,167075.0
2025-03-10 15:50:00,65.37,65.44,65.02,65.24,822819.0,64.7125,64.7818,64.366,64.5838,822819.0
2025-03-11 09:30:00,65.63,65.82,64.68,65.11,231055.0,64.9699,65.158,64.0294,64.4551,231055.0
2025-03-11 09:40:00,65.11,65.11,64.86,64.96,65479.0,64.4551,64.4551,64.2076,64.3066,65479.0
2025-03-11 09:50:00,64.93,65.03,64.69,64.81,33066.0,64.2769,64.3759,64.0393,64.1581,33066.0
2025-03-11 10:00:00,64.78,65.07,64.66,65.04,87329.0,64.1284,64.4155,64.0096,64.3858,87329.0
2025-03-11 10:10:00,65.01,65.25,64.98,65.17,167481.0,64.3561,64.5937,64.3264,64.5145,167481.0
2025-03-11 10:20:00,65.19,65.52,65.14,65.44,74870.0,64.5343,64.861,64.4848,64.7818,74870.0
2025-03-11 10:30:00,65.46,65.5,65.15,65.22,39712.0,64.8016,64.8412,64.4947,64.564,39712.0
2025-03-11 10:40:00,65.22,65.29,65.07,65.21,64283.0,64.564,64.6333,64.4155,64.5541,64283.0
2025-03-11 10:50:00,65.21,65.37,65.09,65.12,55724.0,64.5541,64.7125,64.4353,64.465,55724.0
2025-03-11 11:00:00,65.12,65.22,64.84,65.19,43795.0,64.465,64.564,64.1878,64.5343,43795.0
2025-03-11 11:10:00,65.2,65.32,65.09,65.2,49392.0,64.5442,64.663,64.4353,64.5442,49392.0
2025-03-11 11:20:00,65.21,65.26,64.99,65.0,72509.0,64.5541,64.6036,64.3363,64.3462,72509.0
2025-03-11 11:30:00,65.02,65.23,65.0,65.12,29315.0,64.366,64.5739,64.3462,64.465,29315.0
2025-03-11 11:40:00,65.14,65.5,65.14,65.45,89237.0,64.4848,64.8412,64.4848,64.7917,89237.0
2025-03-11 11:50:00,65.45,65.54,65.34,65.38,58156.0,64.7917,64.8808,64.6828,64.7224,58156.0
2025-03-11 12:00:00,65.38,65.48,65.18,65.23,77546.0,64.7224,64.8214,64.5244,64.5739,77546.0
2025-03-11 12:10:00,65.22,65.23,64.94,64.96,68373.0,64.564,64.5739,64.2868,64.3066,68373.0
2025-03-11 12:20:00,64.95,65.09,64.87,65.09,60925.0,64.2967,64.4353,64.2175,64.4353,60925.0
2025-03-11 12:30:00,65.1,65.26,65.03,65.11,68174.0,64.4452,64.6036,64.3759,64.4551,68174.0
2025-03-11 12:40:00,65.11,65.16,64.98,65.06,29637.0,64.4551,64.5046,64.3264,64.4056,29637.0
2025-03-11 12:50:00,65.07,65.11,65.01,65.09,46545.0,64.4155,64.4551,64.3561,64.4353,46545.0
2025-03-11 13:00:00,65.08,65.29,65.05,65.26,77894.0,64.4254,64.6333,64.3957,64.6036,77894.0
2025-03-11 13:10:00,65.25,65.37,65.12,65.23,78886.0,64.5937,64.7125,64.465,64.5739,78886.0
2025-03-11 13:20:00,65.24,65.38,65.23,65.35,87603.0,64.5838,64.7224,64.5739,64.6927,87603.0
2025-03-11 13:30:00,65.35,65.43,65.17,65.29,81149.0,64.6927,64.7719,64.5145,64.6333,81149.0
2025-03-11 13:40:00,65.31,65.4,65.19,65.26,79004.0,64.6531,64.7422,64.5343,64.6036,79004.0
2025-03-11 13:50:00,65.26,65.43,65.24,65.41,80607.0,64.6036,64.7719,64.5838,64.7521,80607.0
2025-03-11 14:00:00,65.41,65.63,65.39,65.5,74857.0,64.7521,64.9699,64.7323,64.8412,74857.0
2025-03-11 14:10:00,65.5,65.57,65.4,65.43,72466.0,64.8412,64.9105,64.7422,64.7719,72466.0
2025-03-11 14:20:00,65.45,65.58,65.43,65.57,69030.0,64.7917,64.9204,64.7719,64.9105,69030.0
2025-03-11 14:30:00,65.56,65.67,65.49,65.65,90652.0,64.9006,65.0095,64.8313,64.9897,90652.0
2025-03-11 14:40:00,65.65,65.83,65.62,65.69,56890.0,64.9897,65.1679,64.96,65.0293,56890.0
2025-03-11 14:50:00,65.69,65.77,65.57,65.57,84407.0,65.0293,65.1085,64.9105,64.9105,84407.0
2025-03-11 15:00:00,65.57,65.62,65.47,65.54,93320.0,64.9105,64.96,64.8115,64.8808,93320.0
2025-03-11 15:10:00,65.55,65.6,65.44,65.53,67565.0,64.8907,64.9402,64.7818,64.8709,67565.0
2025-03-11 15:20:00,65.53,65.6,65.38,65.39,71637.0,64.8709,64.9402,64.7224,64.7323,71637.0
2025-03-11 15:30:00,65.38,65.47,65.34,65.36,164235.0,64.7224,64.8115,64.6828,64.7026,164235.0
2025-03-11 15:40:00,65.35,65.35,65.07,65.1,247765.0,64.6927,64.6927,64.4155,64.4452,247765.0
2025-03-11 15:50:00,65.1,65.24,64.88,64.97,797407.0,64.4452,64.5838,64.2274,64.3165,797407.0
2025-03-12 09:30:00,64.74,65.03,64.44,64.92,197719.0,64.0888,64.3759,63.7918,64.267,197719.0
2025-03-12 09:40:00,64.93,66.06,64.89,66.02,266320.0,64.2769,65.3956,64.2373,65.356,266320.0
2025-03-12 09:50:00,66.01,66.33,65.76,65.77,229070.0,65.3461,65.6628,65.0986,65.1085,229070.0
2025-03-12 10:00:00,65.77,65.77,65.18,65.22,101297.0,65.1085,65.1085,64.5244,64.564,101297.0
2025-03-12 10:10:00,65.24,65.6,65.18,65.58,64108.0,64.5838,64.9402,64.5244,64.9204,64108.0
2025-03-12 10:20:00,65.56,65.63,65.32,65.49,62260.0,64.9006,64.9699,64.663,64.8313,62260.0
2025-03-12 10:30:00,65.47,65.54,65.17,65.2,110490.0,64.8115,64.8808,64.5145,64.5442,110490.0
2025-03-12 10:40:00,65.19,65.27,64.99,64.99,123119.0,64.5343,64.6135,64.3363,64.3363,123119.0
2025-03-12 10:50:00,64.98,65.11,64.74,64.85,97077.0,64.3264,64.4551,64.0888,64.1977,97077.0
2025-03-12 11:00:00,64.86,65.25,64.85,65.02,140096.0,64.2076,64.5937,64.1977,64.366,140096.0
2025-03-12 11:10:00,65.02,65.11,64.97,64.98,66192.0,64.366,64.4551,64.3165,64.3264,66192.0
2025-03-12 11:20:00,64.97,65.13,64.95,65.03,45286.0,64.3165,64.4749,64.2967,64.3759,45286.0
2025-03-12 11:30:00,65.02,65.04,64.83,64.83,44539.0,64.366,64.3858,64.1779,64.1779,44539.0
2025-03-12 11:40:00,64.82,65.0,64.78,64.96,33529.0,64.168,64.3462,64.1284,64.3066,33529.0
2025-03-12 11:50:00,64.95,65.05,64.84,65.0,81072.0,64.2967,64.3957,64.1878,64.3462,81072.0
2025-03-12 12:00:00,65.0,65.0,64.86,64.95,26128.0,64.3462,64.3462,64.2076,64.2967,26128.0
2025-03-12 12:10:00,64.95,65.03,64.82,65.0,64991.0,64.2967,64.3759,64.168,64.3462,64991.0
2025-03-12 12:20:00,65.0,65.02,64.86,64.92,36786.0,64.3462,64.366,64.2076,64.267,36786.0
2025-03-12 12:30:00,64.93,65.09,64.91,64.91,36768.0,64.2769,64.4353,64.2571,64.2571,36768.0
2025-03-12 12:40:00,64.9,65.01,64.81,64.98,45140.0,64.2472,64.3561,64.1581,64.3264,45140.0
2025-03-12 12:50:00,64.97,64.98,64.6,64.62,61836.0,64.3165,64.3264,63.9502,63.97,61836.0
2025-03-12 13:00:00,64.61,64.71,64.58,64.64,59597.0,63.9601,64.0591,63.9304,63.9898,59597.0
2025-03-12 13:10:00,64.65,64.76,64.53,64.56,100302.0,63.9997,64.1086,63.8809,63.9106,100302.0
2025-03-12 13:20:00,64.56,64.83,64.55,64.81,91824.0,63.9106,64.1779,63.9007,64.1581,91824.0
2025-03-12 13:30:00,64.81,64.92,64.78,64.83,59881.0,64.1581,64.267,64.1284,64.1779,59881.0
2025-03-12 13:40:00,64.84,65.01,64.79,64.91,38165.0,64.1878,64.3561,64.1383,64.2571,38165.0
2025-03-12 13:50:00,64.91,64.99,64.83,64.83,34608.0,64.2571,64.3363,64.1779,64.1779,34608.0
2025-03-12 14:00:00,64.85,64.99,64.84,64.91,39141.0,64.1977,64.3363,64.1878,64.2571,39141.0
2025-03-12 14:10:00,64.92,65.11,64.87,64.99,89027.0,64.267,64.4551,64.2175,64.3363,89027.0
2025-03-12 14:20:00,65.0,65.18,64.99,65.15,76322.0,64.3462,64.5244,64.3363,64.4947,76322.0
2025-03-12 14:30:00,65.15,65.46,65.07,65.07,115160.0,64.4947,64.8016,64.4155,64.4155,115160.0
2025-03-12 14:40:00,65.1,65.39,65.1,65.33,140968.0,64.4452,64.7323,64.4452,64.6729,140968.0
2025-03-12 14:50:00,65.31,65.4,65.21,65.39,88071.0,64.6531,64.7422,64.5541,64.7323,88071.0
2025-03-12 15:00:00,65.4,65.4,65.26,65.28,62566.0,64.7422,64.7422,64.6036,64.6234,62566.0
2025-03-12 15:10:00,65.27,65.31,65.15,65.2,56488.0,64.6135,64.6531,64.4947,64.5442,56488.0
2025-03-12 15:20:00,65.19,65.21,65.11,65.16,60782.0,64.5343,64.5541,64.4551,64.5046,60782.0
2025-03-12 15:30:00,65.17,65.17,64.88,65.1,145667.0,64.5145,64.5145,64.2274,64.4452,145667.0
2025-03-12 15:40:00,65.09,65.1,64.8,64.87,131649.0,64.4353,64.4452,64.1482,64.2175,131649.0
2025-03-12 15:50:00,64.88,64.97,64.75,64.83,460507.0,64.2274,64.3165,64.0987,64.1779,460507.0
2025-03-13 09:30:00,64.4,66.03,64.4,65.61,272049.0,63.7522,65.3659,63.7522,64.9501,272049.0
2025-03-13 09:40:00,65.65,66.36,65.64,66.27,112532.0,64.9897,65.6925,64.9798,65.6034,112532.0
2025-03-13 09:50:00,66.27,66.44,65.96,66.37,129248.0,65.6034,65.7717,65.2966,65.7024,129248.0
2025-03-13 10:00:00,66.37,66.86,66.34,66.77,234923.0,65.7024,66.1875,65.6727,66.0984,234923.0
2025-03-13 10:10:00,66.79,66.81,66.34,66.59,132855.0,66.1182,66.138,65.6727,65.9202,132855.0
2025-03-13 10:20:00,66.61,66.75,66.34,66.55,176749.0,65.94,66.0786,65.6727,65.8806,176749.0
2025-03-13 10:30:00,66.57,66.85,66.54,66.78,168198.0,65.9004,66.1776,65.8707,66.1083,168198.0
2025-03-13 10:40:00,66.77,66.92,66.67,66.78,122321.0,66.0984,66.2469,65.9994,66.1083,122321.0
2025-03-13 10:50:00,66.78,67.04,66.66,66.7,205738.0,66.1083,66.3657,65.9895,66.0291,205738.0
2025-03-13 11:00:00,66.71,66.88,66.59,66.59,99157.0,66.039,66.2073,65.9202,65.9202,99157.0
2025-03-13 11:10:00,66.59,66.8,66.49,66.8,145207.0,65.9202,66.1281,65.8212,66.1281,145207.0
2025-03-13 11:20:00,66.8,66.83,66.59,66.76,85266.0,66.1281,66.1578,65.9202,66.0885,85266.0
2025-03-13 11:30:00,66.75,66.75,66.49,66.54,96029.0,66.0786,66.0786,65.8212,65.8707,96029.0
2025-03-13 11:40:00,66.54,66.75,66.18,66.22,166772.0,65.8707,66.0786,65.5143,65.5539,166772.0
2025-03-13 11:50:00,66.23,66.28,65.68,65.71,133260.0,65.5638,65.6133,65.0194,65.0491,133260.0
2025-03-13 12:00:00,65.68,66.15,65.64,66.04,113774.0,65.0194,65.4846,64.9798,65.3758,113774.0
2025-03-13 12:10:00,66.04,66.19,65.87,66.14,79198.0,65.3758,65.5242,65.2075,65.4747,79198.0
2025-03-13 12:20:00,66.13,66.2,65.83,65.84,52518.0,65.4648,65.5341,65.1679,65.1778,52518.0
2025-03-13 12:30:00,65.82,65.97,65.79,65.91,75281.0,65.158,65.3065,65.1283,65.2471,75281.0
2025-03-13 12:40:00,65.91,66.0,65.78,65.83,64314.0,65.2471,65.3362,65.1184,65.1679,64314.0
2025-03-13 12:50:00,65.83,65.92,65.71,65.91,29376.0,65.1679,65.257,65.0491,65.2471,29376.0
2025-03-13 13:00:00,65.91,65.95,65.61,65.61,48699.0,65.2471,65.2867,64.9501,64.9501,48699.0
2025-03-13 13:10:00,65.62,65.71,65.57,65.64,52874.0,64.96,65.0491,64.9105,64.9798,52874.0
2025-03-13 13:20:00,65.65,65.74,65.54,65.57,53238.0,64.9897,65.0788,64.8808,64.9105,53238.0
2025-03-13 13:30:00,65.55,65.55,65.35,65.35,62629.0,64.8907,64.8907,64.6927,64.6927,62629.0
2025-03-13 13:40:00,65.35,65.4,65.2,65.22,40356.0,64.6927,64.7422,64.5442,64.564,40356.0
2025-03-13 13:50:00,65.23,65.42,65.21,65.32,50003.0,64.5739,64.762,64.5541,64.663,50003.0
2025-03-13 14:00:00,65.32,65.45,65.31,65.39,37461.0,64.663,64.7917,64.6531,64.7323,37461.0
2025-03-13 14:10:00,65.4,65.55,65.36,65.39,107426.0,64.7422,64.8907,64.7026,64.7323,107426.0
2025-03-13 14:20:00,65.39,65.44,65.26,65.31,80809.0,64.7323,64.7818,64.6036,64.6531,80809.0
2025-03-13 14:30:00,65.3,65.44,65.28,65.3,91209.0,64.6432,64.7818,64.6234,64.6432,91209.0
2025-03-13 14:40:00,65.3,65.48,65.29,65.38,51541.0,64.6432,64.8214,64.6333,64.7224,51541.0
2025-03-13 14:50:00,65.38,65.5,65.35,65.45,106639.0,64.7224,64.8412,64.6927,64.7917,106639.0
2025-03-13 15:00:00,65.45,65.57,65.38,65.4,124225.0,64.7917,64.9105,64.7224,64.7422,124225.0
2025-03-13 15:10:00,65.38,65.55,65.37,65.52,175381.0,64.7224,64.8907,64.7125,64.861,175381.0
2025-03-13 15:20:00,65.52,65.58,65.43,65.56,98826.0,64.861,64.9204,64.7719,64.9006,98826.0
2025-03-13 15:30:00,65.55,65.59,65.37,65.56,147006.0,64.8907,64.9303,64.7125,64.9006,147006.0
2025-03-13 15:40:00,65.56,65.74,65.53,65.71,105593.0,64.9006,65.0788,64.8709,65.0491,105593.0
2025-03-13 15:50:00,65.71,65.8,65.6,65.8,591139.0,65.0491,65.1382,64.9402,65.1382,591139.0
2025-03-14 09:30:00,66.35,66.39,65.46,65.8,224102.0,65.6826,65.7222,64.8016,65.1382,224102.0
2025-03-14 09:40:00,65.8,66.13,65.7,66.12,57416.0,65.1382,65.4648,65.0392,65.4549,57416.0
2025-03-14 09:50:00,66.11,66.36,66.07,66.32,92177.0,65.4451,65.6925,65.4055,65.6529,92177.0
2025-03-14 10:00:00,66.31,66.41,66.03,66.33,120621.0,65.643,65.742,65.3659,65.6628,120621.0
2025-03-14 10:10:00,66.33,66.45,66.28,66.42,99719.0,65.6628,65.7816,65.6133,65.7519,99719.0
2025-03-14 10:20:00,66.44,66.56,66.26,66.44,137448.0,65.7717,65.8905,65.5935,65.7717,137448.0
2025-03-14 10:30:00,66.44,66.57,66.4,66.53,85995.0,65.7717,65.9004,65.7321,65.8608,85995.0
2025-03-14 10:40:00,66.55,66.57,66.46,66.51,57837.0,65.8806,65.9004,65.7915,65.841,57837.0
2025-03-14 10:50:00,66.51,66.87,66.51,66.86,102421.0,65.841,66.1974,65.841,66.1875,102421.0
2025-03-14 11:00:00,66.87,66.89,66.67,66.87,121910.0,66.1974,66.2172,65.9994,66.1974,121910.0
2025-03-14 11:10:00,66.86,66.99,66.83,66.98,85482.0,66.1875,66.3162,66.1578,66.3063,85482.0
2025-03-14 11:20:00,66.98,67.25,66.98,67.16,205859.0,66.3063,66.5736,66.3063,66.4845,205859.0
2025-03-14 11:30:00,67.15,67.18,66.89,66.93,168245.0,66.4746,66.5043,66.2172,66.2568,168245.0
2025-03-14 11:40:00,66.92,66.93,66.55,66.67,133428.0,66.2469,66.2568,65.8806,65.9994,133428.0
2025-03-14 11:50:00,66.67,66.78,66.6,66.73,144459.0,65.9994,66.1083,65.9301,66.0588,144459.0
2025-03-14 12:00:00,66.73,66.76,66.68,66.71,146317.0,66.0588,66.0885,66.0093,66.039,146317.0
2025-03-14 12:10:00,66.71,66.82,66.61,66.65,100205.0,66.039,66.1479,65.94,65.9796,100205.0
2025-03-14 12:20:00,66.66,66.76,66.63,66.71,63290.0,65.9895,66.0885,65.9598,66.039,63290.0
2025-03-14 12:30:00,66.72,66.81,66.64,66.65,125854.0,66.0489,66.138,65.9697,65.9796,125854.0
2025-03-14 12:40:00,66.64,66.74,66.64,66.7,54782.0,65.9697,66.0687,65.9697,66.0291,54782.0
2025-03-14 12:50:00,66.72,66.76,66.67,66.72,96420.0,66.0489,66.0885,65.9994,66.0489,96420.0
2025-03-14 13:00:00,66.72,66.8,66.71,66.74,83016.0,66.0489,66.1281,66.039,66.0687,83016.0
2025-03-14 13:10:00,66.75,66.75,66.55,66.6,85588.0,66.0786,66.0786,65.8806,65.9301,85588.0
2025-03-14 13:20:00,66.61,66.69,66.59,66.63,92046.0,65.94,66.0192,65.9202,65.9598,92046.0
2025-03-14 13:30:00,66.62,66.76,66.59,66.71,133077.0,65.9499,66.0885,65.9202,66.039,133077.0
2025-03-14 13:40:00,66.72,66.77,66.54,66.6,71419.0,66.0489,66.0984,65.8707,65.9301,71419.0
2025-03-14 13:50:00,66.63,66.66,66.45,66.51,120551.0,65.9598,65.9895,65.7816,65.841,120551.0
2025-03-14 14:00:00,66.51,66.6,66.47,66.5,104379.0,65.841,65.9301,65.8014,65.8311,104379.0
2025-03-14 14:10:00,66.51,66.57,66.49,66.51,72394.0,65.841,65.9004,65.8212,65.841,72394.0
2025-03-14 14:20:00,66.51,66.52,66.41,66.5,77567.0,65.841,65.8509,65.742,65.8311,77567.0
2025-03-14 14:30:00,66.5,66.58,66.5,66.53,85402.0,65.8311,65.9103,65.8311,65.8608,85402.0
2025-03-14 14:40:00,66.53,66.61,66.43,66.45,101078.0,65.8608,65.94,65.7618,65.7816,101078.0
2025-03-14 14:50:00,66.46,66.5,66.37,66.39,110483.0,65.7915,65.8311,65.7024,65.7222,110483.0
2025-03-14 15:00:00,66.38,66.44,66.31,66.4,252127.0,65.7123,65.7717,65.643,65.7321,252127.0
2025-03-14 15:10:00,66.4,66.47,66.3,66.31,217315.0,65.7321,65.8014,65.6331,65.643,217315.0
2025-03-14 15:20:00,66.31,66.31,66.05,66.05,236301.0,65.643,65.643,65.3857,65.3857,236301.0
2025-03-14 15:30:00,66.06,66.14,65.89,65.91,191322.0,65.3956,65.4747,65.2273,65.2471,191322.0
2025-03-14 15:40:00,65.9,66.04,65.85,65.95,261158.0,65.2372,65.3758,65.1877,65.2867,261158.0
2025-03-14 15:50:00,65.97,66.0,65.54,65.66,1062781.0,65.3065,65.3362,64.8808,64.9996,1062781.0
2025-03-17 09:30:00,65.59,66.16,65.52,65.94,142911.0,64.9303,65.4945,64.861,65.2768,142911.0
2025-03-17 09:40:00,65.97,66.51,65.77,66.41,93869.0,65.3065,65.841,65.1085,65.742,93869.0
2025-03-17 09:50:00,66.41,66.41,66.1,66.15,57358.0,65.742,65.742,65.4352,65.4846,57358.0
2025-03-17 10:00:00,66.15,66.39,66.13,66.34,82623.0,65.4846,65.7222,65.4648,65.6727,82623.0
2025-03-17 10:10:00,66.34,66.47,66.29,66.45,78107.0,65.6727,65.8014,65.6232,65.7816,78107.0
2025-03-17 10:20:00,66.45,66.71,66.43,66.67,105122.0,65.7816,66.039,65.7618,65.9994,105122.0
2025-03-17 10:30:00,66.65,66.79,66.62,66.63,92168.0,65.9796,66.1182,65.9499,65.9598,92168.0
2025-03-17 10:40:00,66.63,66.91,66.63,66.69,69529.0,65.9598,66.237,65.9598,66.0192,69529.0
2025-03-17 10:50:00,66.69,66.74,66.53,66.56,61696.0,66.0192,66.0687,65.8608,65.8905,61696.0
2025-03-17 11:00:00,66.56,66.62,66.46,66.57,65381.0,65.8905,65.9499,65.7915,65.9004,65381.0
2025-03-17 11:10:00,66.59,66.71,66.48,66.63,82879.0,65.9202,66.039,65.8113,65.9598,82879.0
2025-03-17 11:20:00,66.64,66.65,66.51,66.52,32642.0,65.9697,65.9796,65.841,65.8509,32642.0
2025-03-17 11:30:00,66.53,66.53,66.32,66.4,54349.0,65.8608,65.8608,65.6529,65.7321,54349.0
2025-03-17 11:40:00,66.42,66.58,66.42,66.53,86270.0,65.7519,65.9103,65.7519,65.8608,86270.0
2025-03-17 11:50:00,66.55,66.66,66.51,66.61,34237.0,65.8806,65.9895,65.841,65.94,34237.0
2025-03-17 12:00:00,66.62,66.64,66.54,66.58,38992.0,65.9499,65.9697,65.8707,65.9103,38992.0
2025-03-17 12:10:00,66.58,66.61,66.5,66.5,35566.0,65.9103,65.94,65.8311,65.8311,35566.0
2025-03-17 12:20:00,66.51,66.56,66.47,66.5,33248.0,65.841,65.8905,65.8014,65.8311,33248.0
2025-03-17 12:30:00,66.51,66.64,66.5,66.6,33849.0,65.841,65.9697,65.8311,65.9301,33849.0
2025-03-17 12:40:00,66.6,66.69,66.57,66.69,32514.0,65.9301,66.0192,65.9004,66.0192,32514.0
2025-03-17 12:50:00,66.69,66.78,66.67,66.73,62384.0,66.0192,66.1083,65.9994,66.0588,62384.0
2025-03-17 13:00:00,66.74,66.83,66.67,66.82,67976.0,66.0687,66.1578,65.9994,66.1479,67976.0
2025-03-17 13:10:00,66.83,66.94,66.77,66.84,60865.0,66.1578,66.2667,66.0984,66.1677,60865.0
2025-03-17 13:20:00,66.84,66.93,66.79,66.89,94995.0,66.1677,66.2568,66.1182,66.2172,94995.0
2025-03-17 13:30:00,66.9,67.1,66.86,67.03,113065.0,66.2271,66.4251,66.1875,66.3558,113065.0
2025-03-17 13:40:00,67.03,67.08,66.98,67.03,42829.0,66.3558,66.4053,66.3063,66.3558,42829.0
2025-03-17 13:50:00,67.04,67.1,66.92,66.94,60099.0,66.3657,66.4251,66.2469,66.2667,60099.0
2025-03-17 14:00:00,66.95,67.08,66.93,66.98,60134.0,66.2766,66.4053,66.2568,66.3063,60134.0
2025-03-17 14:10:00,66.97,67.05,66.94,67.02,41944.0,66.2964,66.3756,66.2667,66.3459,41944.0
2025-03-17 14:20:00,67.03,67.08,66.91,67.01,74373.0,66.3558,66.4053,66.237,66.336,74373.0
2025-03-17 14:30:00,67.0,67.07,66.98,67.04,50894.0,66.3261,66.3954,66.3063,66.3657,50894.0
2025-03-17 14:40:00,67.05,67.05,66.98,67.0,41609.0,66.3756,66.3756,66.3063,66.3261,41609.0
2025-03-17 14:50:00,67.0,67.08,66.99,67.02,66894.0,66.3261,66.4053,66.3162,66.3459,66894.0
2025-03-17 15:00:00,67.02,67.03,66.94,66.99,52895.0,66.3459,66.3558,66.2667,66.3162,52895.0
2025-03-17 15:10:00,66.99,67.08,66.94,67.07,58046.0,66.3162,66.4053,66.2667,66.3954,58046.0
2025-03-17 15:20:00,67.08,67.09,66.97,66.98,54313.0,66.4053,66.4152,66.2964,66.3063,54313.0
2025-03-17 15:30:00,66.98,67.01,66.83,66.83,101876.0,66.3063,66.336,66.1578,66.1578,101876.0
2025-03-17 15:40:00,66.84,66.99,66.82,66.94,88358.0,66.1677,66.3162,66.1479,66.2667,88358.0
2025-03-17 15:50:00,66.93,66.97,66.63,66.65,519396.0,66.2568,66.2964,65.9598,65.9796,519396.0
2025-03-18 09:30:00,66.65,67.2,66.33,66.77,146352.0,65.9796,66.5241,65.6628,66.0984,146352.0
2025-03-18 09:40:00,66.78,67.4,66.78,67.13,162497.0,66.1083,66.7221,66.1083,66.4548,162497.0
2025-03-18 09:50:00,67.12,67.66,67.06,67.47,177942.0,66.4449,66.9795,66.3855,66.7914,177942.0
2025-03-18 10:00:00,67.51,67.77,67.33,67.64,186684.0,66.831,67.0884,66.6528,66.9597,186684.0
2025-03-18 10:10:00,67.64,67.92,67.61,67.76,155572.0,66.9597,67.2368,66.93,67.0785,155572.0
2025-03-18 10:20:00,67.78,67.81,67.53,67.73,136099.0,67.0983,67.128,66.8508,67.0488,136099.0
2025-03-18 10:30:00,67.75,67.93,67.61,67.93,116754.0,67.0686,67.2467,66.93,67.2467,116754.0
2025-03-18 10:40:00,67.91,67.97,67.58,67.76,92387.0,67.2269,67.2863,66.9003,67.0785,92387.0
2025-03-18 10:50:00,67.77,67.88,67.69,67.7,149360.0,67.0884,67.1972,67.0092,67.0191,149360.0
2025-03-18 11:00:00,67.73,67.94,67.61,67.84,188983.0,67.0488,67.2566,66.93,67.1576,188983.0
2025-03-18 11:10:00,67.85,68.1,67.85,68.07,511165.0,67.1675,67.415,67.1675,67.3853,511165.0
2025-03-18 11:20:00,68.06,68.09,67.73,67.77,110843.0,67.3754,67.4051,67.0488,67.0884,110843.0
2025-03-18 11:30:00,67.75,67.82,67.5,67.62,111269.0,67.0686,67.1379,66.8211,66.9399,111269.0
2025-03-18 11:40:00,67.63,67.71,67.58,67.59,47083.0,66.9498,67.029,66.9003,66.9102,47083.0
2025-03-18 11:50:00,67.58,67.67,67.45,67.55,91392.0,66.9003,66.9894,66.7716,66.8706,91392.0
2025-03-18 12:00:00,67.53,67.61,67.48,67.49,53738.0,66.8508,66.93,66.8013,66.8112,53738.0
2025-03-18 12:10:00,67.49,67.62,67.49,67.55,38230.0,66.8112,66.9399,66.8112,66.8706,38230.0
2025-03-18 12:20:00,67.55,67.61,67.49,67.59,81487.0,66.8706,66.93,66.8112,66.9102,81487.0
2025-03-18 12:30:00,67.58,67.8,67.57,67.79,93765.0,66.9003,67.1181,66.8904,67.1082,93765.0
2025-03-18 12:40:00,67.78,67.82,67.53,67.54,69900.0,67.0983,67.1379,66.8508,66.8607,69900.0
2025-03-18 12:50:00,67.55,67.61,67.48,67.54,60519.0,66.8706,66.93,66.8013,66.8607,60519.0
2025-03-18 13:00:00,67.54,67.57,67.27,67.28,55839.0,66.8607,66.8904,66.5934,66.6033,55839.0
2025-03-18 13:10:00,67.28,67.43,67.27,67.35,79519.0,66.6033,66.7518,66.5934,66.6726,79519.0
2025-03-18 13:20:00,67.35,67.52,67.35,67.45,37283.0,66.6726,66.8409,66.6726,66.7716,37283.0
2025-03-18 13:30:00,67.45,67.67,67.41,67.61,53161.0,66.7716,66.9894,66.732,66.93,53161.0
2025-03-18 13:40:00,67.59,67.69,67.56,67.6,30205.0,66.9102,67.0092,66.8805,66.9201,30205.0
2025-03-18 13:50:00,67.6,67.78,67.6,67.78,125298.0,66.9201,67.0983,66.9201,67.0983,125298.0
2025-03-18 14:00:00,67.77,67.81,67.73,67.8,86381.0,67.0884,67.128,67.0488,67.1181,86381.0
2025-03-18 14:10:00,67.79,67.83,67.69,67.74,70665.0,67.1082,67.1478,67.0092,67.0587,70665.0
2025-03-18 14:20:00,67.75,67.83,67.72,67.73,57881.0,67.0686,67.1478,67.0389,67.0488,57881.0
2025-03-18 14:30:00,67.73,67.85,67.72,67.81,75023.0,67.0488,67.1675,67.0389,67.128,75023.0
2025-03-18 14:40:00,67.82,67.89,67.78,67.83,58423.0,67.1379,67.2071,67.0983,67.1478,58423.0
2025-03-18 14:50:00,67.83,67.85,67.74,67.78,80488.0,67.1478,67.1675,67.0587,67.0983,80488.0
2025-03-18 15:00:00,67.77,67.84,67.74,67.83,76541.0,67.0884,67.1576,67.0587,67.1478,76541.0
2025-03-18 15:10:00,67.82,67.89,67.72,67.87,118845.0,67.1379,67.2071,67.0389,67.1873,118845.0
2025-03-18 15:20:00,67.86,67.87,67.76,67.84,141390.0,67.1774,67.1873,67.0785,67.1576,141390.0
2025-03-18 15:30:00,67.84,67.86,67.65,67.77,164290.0,67.1576,67.1774,66.9696,67.0884,164290.0
2025-03-18 15:40:00,67.77,67.78,67.65,67.67,152083.0,67.0884,67.0983,66.9696,66.9894,152083.0
2025-03-18 15:50:00,67.68,67.77,67.41,67.57,689445.0,66.9993,67.0884,66.732,66.8904,689445.0
2025-03-19 09:30:00,67.85,68.15,67.44,67.58,309892.0,67.1675,67.4645,66.7617,66.9003,309892.0
2025-03-19 09:40:00,67.56,67.7,67.37,67.38,90765.0,66.8805,67.0191,66.6924,66.7023,90765.0
2025-03-19 09:50:00,67.38,67.41,67.1,67.36,112310.0,66.7023,66.732,66.4251,66.6825,112310.0
2025-03-19 10:00:00,67.36,67.36,66.93,67.08,71631.0,66.6825,66.6825,66.2568,66.4053,71631.0
2025-03-19 10:10:00,67.08,67.1,66.94,67.1,54595.0,66.4053,66.4251,66.2667,66.4251,54595.0
2025-03-19 10:20:00,67.1,67.19,67.02,67.08,46113.0,66.4251,66.5142,66.3459,66.4053,46113.0
2025-03-19 10:30:00,67.08,67.16,66.92,66.94,54005.0,66.4053,66.4845,66.2469,66.2667,54005.0
2025-03-19 10:40:00,66.94,67.06,66.92,67.06,52471.0,66.2667,66.3855,66.2469,66.3855,52471.0
2025-03-19 10:50:00,67.04,67.28,67.0,67.27,142136.0,66.3657,66.6033,66.3261,66.5934,142136.0
2025-03-19 11:00:00,67.28,67.47,67.17,67.42,131488.0,66.6033,66.7914,66.4944,66.7419,131488.0
2025-03-19 11:10:00,67.43,67.5,67.37,67.4,62168.0,66.7518,66.8211,66.6924,66.7221,62168.0
2025-03-19 11:20:00,67.41,67.46,67.34,67.46,74372.0,66.732,66.7815,66.6627,66.7815,74372.0
2025-03-19 11:30:00,67.46,67.56,67.46,67.55,70938.0,66.7815,66.8805,66.7815,66.8706,70938.0
2025-03-19 11:40:00,67.55,67.67,67.53,67.67,50567.0,66.8706,66.9894,66.8508,66.9894,50567.0
2025-03-19 11:50:00,67.67,67.7,67.55,67.61,75574.0,66.9894,67.0191,66.8706,66.93,75574.0
2025-03-19 12:00:00,67.61,67.7,67.56,67.58,59687.0,66.93,67.0191,66.8805,66.9003,59687.0
2025-03-19 12:10:00,67.57,67.64,67.52,67.55,66768.0,66.8904,66.9597,66.8409,66.8706,66768.0
2025-03-19 12:20:00,67.56,67.62,67.52,67.61,44226.0,66.8805,66.9399,66.8409,66.93,44226.0
2025-03-19 12:30:00,67.61,67.78,67.58,67.76,89400.0,66.93,67.0983,66.9003,67.0785,89400.0
2025-03-19 12:40:00,67.76,67.88,67.75,67.84,45225.0,67.0785,67.1972,67.0686,67.1576,45225.0
2025-03-19 12:50:00,67.84,67.89,67.79,67.85,90462.0,67.1576,67.2071,67.1082,67.1675,90462.0
2025-03-19 13:00:00,67.85,67.88,67.68,67.74,42402.0,67.1675,67.1972,66.9993,67.0587,42402.0
2025-03-19 13:10:00,67.74,67.85,67.71,67.84,57031.0,67.0587,67.1675,67.029,67.1576,57031.0
2025-03-19 13:20:00,67.84,67.86,67.73,67.74,48299.0,67.1576,67.1774,67.0488,67.0587,48299.0
2025-03-19 13:30:00,67.73,67.73,67.6,67.64,46043.0,67.0488,67.0488,66.9201,66.9597,46043.0
2025-03-19 13:40:00,67.65,67.66,67.45,67.45,30100.0,66.9696,66.9795,66.7716,66.7716,30100.0
2025-03-19 13:50:00,67.47,67.48,67.39,67.43,31116.0,66.7914,66.8013,66.7122,66.7518,31116.0
2025-03-19 14:00:00,67.42,67.61,67.3,67.59,52978.0,66.7419,66.93,66.6231,66.9102,52978.0
2025-03-19 14:10:00,67.59,67.64,67.49,67.52,36688.0,66.9102,66.9597,66.8112,66.8409,36688.0
2025-03-19 14:20:00,67.52,67.57,67.43,67.48,54188.0,66.8409,66.8904,66.7518,66.8013,54188.0
2025-03-19 14:30:00,67.49,67.66,67.48,67.6,78533.0,66.8112,66.9795,66.8013,66.9201,78533.0
2025-03-19 14:40:00,67.62,67.94,67.6,67.86,84097.0,66.9399,67.2566,66.9201,67.1774,84097.0
2025-03-19 14:50:00,67.86,67.94,67.79,67.81,54222.0,67.1774,67.2566,67.1082,67.128,54222.0
2025-03-19 15:00:00,67.82,67.97,67.78,67.97,68053.0,67.1379,67.2863,67.0983,67.2863,68053.0
2025-03-19 15:10:00,67.97,68.02,67.91,67.98,95705.0,67.2863,67.3358,67.2269,67.2962,95705.0
2025-03-19 15:20:00,67.98,67.99,67.84,67.89,82273.0,67.2962,67.3061,67.1576,67.2071,82273.0
2025-03-19 15:30:00,67.89,68.08,67.85,67.88,89752.0,67.2071,67.3952,67.1675,67.1972,89752.0
2025-03-19 15:40:00,67.87,67.94,67.84,67.91,112803.0,67.1873,67.2566,67.1576,67.2269,112803.0
2025-03-19 15:50:00,67.91,67.94,67.71,67.91,402927.0,67.2269,67.2566,67.029,67.2269,402927.0
2025-03-20 09:30:00,67.93,68.15,67.62,67.66,199243.0,67.2467,67.4645,66.9399,66.9795,199243.0
2025-03-20 09:40:00,67.66,67.94,67.62,67.8,61369.0,66.9795,67.2566,66.9399,67.1181,61369.0
2025-03-20 09:50:00,67.77,68.13,67.74,68.04,96927.0,67.0884,67.4447,67.0587,67.3556,96927.0
2025-03-20 10:00:00,68.02,68.43,68.02,68.41,115738.0,67.3358,67.7417,67.3358,67.7219,115738.0
2025-03-20 10:10:00,68.4,68.43,68.22,68.3,100647.0,67.712,67.7417,67.5338,67.613,100647.0
2025-03-20 10:20:00,68.3,68.31,68.16,68.27,72075.0,67.613,67.6229,67.4744,67.5833,72075.0
2025-03-20 10:30:00,68.27,68.44,68.26,68.41,74647.0,67.5833,67.7516,67.5734,67.7219,74647.0
2025-03-20 10:40:00,68.4,68.44,68.17,68.42,90595.0,67.712,67.7516,67.4843,67.7318,90595.0
2025-03-20 10:50:00,68.43,68.47,68.25,68.27,111505.0,67.7417,67.7813,67.5635,67.5833,111505.0
2025-03-20 11:00:00,68.26,68.36,68.09,68.16,122578.0,67.5734,67.6724,67.4051,67.4744,122578.0
2025-03-20 11:10:00,68.17,68.25,68.17,68.2,39964.0,67.4843,67.5635,67.4843,67.514,39964.0
2025-03-20 11:20:00,68.2,68.29,68.16,68.24,38365.0,67.514,67.6031,67.4744,67.5536,38365.0
2025-03-20 11:30:00,68.24,68.32,68.23,68.28,35180.0,67.5536,67.6328,67.5437,67.5932,35180.0
2025-03-20 11:40:00,68.29,68.35,68.26,68.34,69414.0,67.6031,67.6625,67.5734,67.6526,69414.0
2025-03-20 11:50:00,68.35,68.38,68.31,68.32,45118.0,67.6625,67.6922,67.6229,67.6328,45118.0
2025-03-20 12:00:00,68.31,68.5,68.3,68.37,89005.0,67.6229,67.811,67.613,67.6823,89005.0
2025-03-20 12:10:00,68.37,68.43,68.32,68.41,51967.0,67.6823,67.7417,67.6328,67.7219,51967.0
2025-03-20 12:20:00,68.41,68.47,68.4,68.43,38293.0,67.7219,67.7813,67.712,67.7417,38293.0
2025-03-20 12:30:00,68.45,68.5,68.37,68.47,87735.0,67.7615,67.811,67.6823,67.7813,87735.0
2025-03-20 12:40:00,68.47,68.48,68.31,68.31,59582.0,67.7813,67.7912,67.6229,67.6229,59582.0
2025-03-20 12:50:00,68.31,68.38,68.24,68.38,65361.0,67.6229,67.6922,67.5536,67.6922,65361.0
2025-03-20 13:00:00,68.38,68.46,68.37,68.45,83008.0,67.6922,67.7714,67.6823,67.7615,83008.0
2025-03-20 13:10:00,68.45,68.48,68.35,68.38,73694.0,67.7615,67.7912,67.6625,67.6922,73694.0
2025-03-20 13:20:00,68.39,68.4,68.16,68.22,48379.0,67.7021,67.712,67.4744,67.5338,48379.0
2025-03-20 13:30:00,68.22,68.25,68.11,68.23,51562.0,67.5338,67.5635,67.4249,67.5437,51562.0
2025-03-20 13:40:00,68.22,68.35,68.15,68.34,65682.0,67.5338,67.6625,67.4645,67.6526,65682.0
2025-03-20 13:50:00,68.35,68.44,68.15,68.23,74429.0,67.6625,67.7516,67.4645,67.5437,74429.0
2025-03-20 14:00:00,68.23,68.23,68.08,68.13,100819.0,67.5437,67.5437,67.3952,67.4447,100819.0
2025-03-20 14:10:00,68.13,68.47,68.13,68.45,97477.0,67.4447,67.7813,67.4447,67.7615,97477.0
2025-03-20 14:20:00,68.45,68.55,68.42,68.45,157348.0,67.7615,67.8605,67.7318,67.7615,157348.0
2025-03-20 14:30:00,68.45,68.62,68.42,68.56,114438.0,67.7615,67.9298,67.7318,67.8704,114438.0
2025-03-20 14:40:00,68.56,68.63,68.5,68.58,109598.0,67.8704,67.9397,67.811,67.8902,109598.0
2025-03-20 14:50:00,68.58,68.74,68.52,68.57,193440.0,67.8902,68.0486,67.8308,67.8803,193440.0
2025-03-20 15:00:00,68.57,68.67,68.55,68.62,81968.0,67.8803,67.9793,67.8605,67.9298,81968.0
2025-03-20 15:10:00,68.62,68.76,68.61,68.72,97940.0,67.9298,68.0684,67.9199,68.0288,97940.0
2025-03-20 15:20:00,68.73,68.8,68.62,68.62,104182.0,68.0387,68.108,67.9298,67.9298,104182.0
2025-03-20 15:30:00,68.61,68.73,68.59,68.7,123780.0,67.9199,68.0387,67.9001,68.009,123780.0
2025-03-20 15:40:00,68.7,68.77,68.64,68.75,167926.0,68.009,68.0783,67.9496,68.0585,167926.0
2025-03-20 15:50:00,68.75,68.87,68.61,68.62,658090.0,68.0585,68.1773,67.9199,67.9298,658090.0
2025-03-21 09:30:00,68.46,68.69,67.72,68.28,957587.0,67.7714,67.9991,67.0389,67.5932,957587.0
2025-03-21 09:40:00,68.29,68.38,67.69,67.72,81543.0,67.6031,67.6922,67.0092,67.0389,81543.0
2025-03-21 09:50:00,67.72,67.79,67.36,67.73,146248.0,67.0389,67.1082,66.6825,67.0488,146248.0
2025-03-21 10:00:00,67.77,67.77,67.29,67.36,79146.0,67.0884,67.0884,66.6132,66.6825,79146.0
2025-03-21 10:10:00,67.37,67.67,67.35,67.65,110161.0,66.6924,66.9894,66.6726,66.9696,110161.0
2025-03-21 10:20:00,67.63,67.79,67.61,67.74,52046.0,66.9498,67.1082,66.93,67.0587,52046.0
2025-03-21 10:30:00,67.73,67.74,67.62,67.71,64098.0,67.0488,67.0587,66.9399,67.029,64098.0
2025-03-21 10:40:00,67.71,67.75,67.56,67.71,76896.0,67.029,67.0686,66.8805,67.029,76896.0
2025-03-21 10:50:00,67.71,67.88,67.7,67.86,46010.0,67.029,67.1972,67.0191,67.1774,46010.0
2025-03-21 11:00:00,67.86,67.86,67.66,67.73,75901.0,67.1774,67.1774,66.9795,67.0488,75901.0
2025-03-21 11:10:00,67.73,67.74,67.51,67.52,81212.0,67.0488,67.0587,66.831,66.8409,81212.0
2025-03-21 11:20:00,67.52,67.67,67.45,67.6,57456.0,66.8409,66.9894,66.7716,66.9201,57456.0
2025-03-21 11:30:00,67.58,67.65,67.53,67.54,56587.0,66.9003,66.9696,66.8508,66.8607,56587.0
2025-03-21 11:40:00,67.53,67.58,67.47,67.52,34864.0,66.8508,66.9003,66.7914,66.8409,34864.0
2025-03-21 11:50:00,67.54,67.58,67.49,67.51,29407.0,66.8607,66.9003,66.8112,66.831,29407.0
2025-03-21 12:00:00,67.5,67.7,67.5,67.67,53756.0,66.8211,67.0191,66.8211,66.9894,53756.0
2025-03-21 12:10:00,67.68,67.8,67.68,67.79,55690.0,66.9993,67.1181,66.9993,67.1082,55690.0
2025-03-21 12:20:00,67.8,67.91,67.78,67.87,45187.0,67.1181,67.2269,67.0983,67.1873,45187.0
2025-03-21 12:30:00,67.86,67.86,67.75,67.85,42529.0,67.1774,67.1774,67.0686,67.1675,42529.0
2025-03-21 12:40:00,67.87,68.0,67.87,67.99,52256.0,67.1873,67.316,67.1873,67.3061,52256.0
2025-03-21 12:50:00,67.98,68.09,67.96,68.09,32011.0,67.2962,67.4051,67.2764,67.4051,32011.0
2025-03-21 13:00:00,68.09,68.09,67.94,68.0,23998.0,67.4051,67.4051,67.2566,67.316,23998.0
2025-03-21 13:10:00,68.01,68.01,67.91,67.95,29548.0,67.3259,67.3259,67.2269,67.2665,29548.0
2025-03-21 13:20:00,67.94,68.06,67.94,68.02,42553.0,67.2566,67.3754,67.2566,67.3358,42553.0
2025-03-21 13:30:00,68.01,68.06,67.98,68.05,23291.0,67.3259,67.3754,67.2962,67.3655,23291.0
2025-03-21 13:40:00,68.05,68.16,68.04,68.14,31575.0,67.3655,67.4744,67.3556,67.4546,31575.0
2025-03-21 13:50:00,68.13,68.16,68.08,68.09,36458.0,67.4447,67.4744,67.3952,67.4051,36458.0
2025-03-21 14:00:00,68.09,68.21,68.04,68.12,111423.0,67.4051,67.5239,67.3556,67.4348,111423.0
2025-03-21 14:10:00,68.11,68.12,68.01,68.06,48068.0,67.4249,67.4348,67.3259,67.3754,48068.0
2025-03-21 14:20:00,68.06,68.07,67.81,67.82,53333.0,67.3754,67.3853,67.128,67.1379,53333.0
2025-03-21 14:30:00,67.83,67.94,67.82,67.87,44770.0,67.1478,67.2566,67.1379,67.1873,44770.0
2025-03-21 14:40:00,67.86,67.92,67.82,67.91,50182.0,67.1774,67.2368,67.1379,67.2269,50182.0
2025-03-21 14:50:00,67.91,67.98,67.89,67.94,49517.0,67.2269,67.2962,67.2071,67.2566,49517.0
2025-03-21 15:00:00,67.94,68.02,67.89,67.93,69851.0,67.2566,67.3358,67.2071,67.2467,69851.0
2025-03-21 15:10:00,67.94,67.96,67.77,67.78,56691.0,67.2566,67.2764,67.0884,67.0983,56691.0
2025-03-21 15:20:00,67.77,67.92,67.69,67.7,80064.0,67.0884,67.2368,67.0092,67.0191,80064.0
2025-03-21 15:30:00,67.7,67.71,67.48,67.64,104364.0,67.0191,67.029,66.8013,66.9597,104364.0
2025-03-21 15:40:00,67.63,67.71,67.55,67.71,132305.0,66.9498,67.029,66.8706,67.029,132305.0
2025-03-21 15:50:00,67.74,67.77,67.01,67.06,1796649.0,67.0587,67.0884,66.336,66.3855,1796649.0
2025-03-24 09:30:00,67.57,67.89,67.3,67.77,192876.0,66.8904,67.2071,66.6231,67.0884,192876.0
2025-03-24 09:40:00,67.79,68.08,67.63,67.76,113538.0,67.1082,67.3952,66.9498,67.0785,113538.0
2025-03-24 09:50:00,67.76,67.88,67.64,67.86,100165.0,67.0785,67.1972,66.9597,67.1774,100165.0
2025-03-24 10:00:00,67.87,68.43,67.86,68.31,154450.0,67.1873,67.7417,67.1774,67.6229,154450.0
2025-03-24 10:10:00,68.3,68.41,68.21,68.33,154203.0,67.613,67.7219,67.5239,67.6427,154203.0
2025-03-24 10:20:00,68.33,68.41,68.23,68.25,119775.0,67.6427,67.7219,67.5437,67.5635,119775.0
2025-03-24 10:30:00,68.25,68.5,68.2,68.37,102858.0,67.5635,67.811,67.514,67.6823,102858.0
2025-03-24 10:40:00,68.37,68.45,68.29,68.39,60640.0,67.6823,67.7615,67.6031,67.7021,60640.0
2025-03-24 10:50:00,68.39,68.49,68.37,68.42,62941.0,67.7021,67.8011,67.6823,67.7318,62941.0
2025-03-24 11:00:00,68.42,68.42,68.21,68.24,77615.0,67.7318,67.7318,67.5239,67.5536,77615.0
2025-03-24 11:10:00,68.25,68.28,68.21,68.25,114407.0,67.5635,67.5932,67.5239,67.5635,114407.0
2025-03-24 11:20:00,68.24,68.28,68.17,68.19,43840.0,67.5536,67.5932,67.4843,67.5041,43840.0
2025-03-24 11:30:00,68.19,68.36,68.16,68.32,93905.0,67.5041,67.6724,67.4744,67.6328,93905.0
2025-03-24 11:40:00,68.33,68.42,68.31,68.37,55963.0,67.6427,67.7318,67.6229,67.6823,55963.0
2025-03-24 11:50:00,68.35,68.47,68.33,68.44,121765.0,67.6625,67.7813,67.6427,67.7516,121765.0
2025-03-24 12:00:00,68.44,68.45,68.34,68.41,91196.0,67.7516,67.7615,67.6526,67.7219,91196.0
2025-03-24 12:10:00,68.41,68.49,68.34,68.41,69417.0,67.7219,67.8011,67.6526,67.7219,69417.0
2025-03-24 12:20:00,68.41,68.43,68.26,68.28,156602.0,67.7219,67.7417,67.5734,67.5932,156602.0
2025-03-24 12:30:00,68.27,68.42,68.26,68.39,328883.0,67.5833,67.7318,67.5734,67.7021,328883.0
2025-03-24 12:40:00,68.38,68.39,68.26,68.28,81474.0,67.6922,67.7021,67.5734,67.5932,81474.0
2025-03-24 12:50:00,68.29,68.4,68.27,68.35,138511.0,67.6031,67.712,67.5833,67.6625,138511.0
2025-03-24 13:00:00,68.35,68.37,68.31,68.34,38304.0,67.6625,67.6823,67.6229,67.6526,38304.0
2025-03-24 13:10:00,68.32,68.35,68.27,68.35,57885.0,67.6328,67.6625,67.5833,67.6625,57885.0
2025-03-24 13:20:00,68.34,68.37,68.25,68.29,84662.0,67.6526,67.6823,67.5635,67.6031,84662.0
2025-03-24 13:30:00,68.29,68.4,67.93,67.99,411878.0,67.6031,67.712,67.2467,67.3061,411878.0
2025-03-24 13:40:00,68.0,68.09,67.84,67.95,305655.0,67.316,67.4051,67.1576,67.2665,305655.0
2025-03-24 13:50:00,67.96,67.98,67.86,67.9,76861.0,67.2764,67.2962,67.1774,67.217,76861.0
2025-03-24 14:00:00,67.91,68.01,67.45,67.47,1183837.0,67.2269,67.3259,66.7716,66.7914,1183837.0
2025-03-24 14:10:00,67.47,67.48,67.25,67.29,185577.0,66.7914,66.8013,66.5736,66.6132,185577.0
2025-03-24 14:20:00,67.29,67.54,67.27,67.4,429614.0,66.6132,66.8607,66.5934,66.7221,429614.0
2025-03-24 14:30:00,67.4,67.54,67.36,67.44,65149.0,66.7221,66.8607,66.6825,66.7617,65149.0
2025-03-24 14:40:00,67.44,67.67,67.43,67.6,311976.0,66.7617,66.9894,66.7518,66.9201,311976.0
2025-03-24 14:50:00,67.61,67.74,67.53,67.63,913575.0,66.93,67.0587,66.8508,66.9498,913575.0
2025-03-24 15:00:00,67.63,67.67,67.47,67.47,125202.0,66.9498,66.9894,66.7914,66.7914,125202.0
2025-03-24 15:10:00,67.48,67.54,67.42,67.52,87813.0,66.8013,66.8607,66.7419,66.8409,87813.0
2025-03-24 15:20:00,67.53,67.57,67.5,67.54,105943.0,66.8508,66.8904,66.8211,66.8607,105943.0
2025-03-24 15:30:00,67.55,67.6,67.52,67.57,631483.0,66.8706,66.9201,66.8409,66.8904,631483.0
2025-03-24 15:40:00,67.57,67.6,67.49,67.58,219396.0,66.8904,66.9201,66.8112,66.9003,219396.0
2025-03-24 15:50:00,67.59,67.62,67.43,67.55,636990.0,66.9102,66.9399,66.7518,66.8706,636990.0
2025-03-25 09:30:00,67.99,67.99,67.34,67.51,147040.0,67.3061,67.3061,66.6627,66.831,147040.0
2025-03-25 09:40:00,67.57,67.57,67.1,67.13,126463.0,66.8904,66.8904,66.4251,66.4548,126463.0
2025-03-25 09:50:00,67.11,67.23,66.91,67.0,166798.0,66.435,66.5538,66.237,66.3261,166798.0
2025-03-25 10:00:00,66.97,67.17,66.89,67.17,366725.0,66.2964,66.4944,66.2172,66.4944,366725.0
2025-03-25 10:10:00,67.17,67.24,66.93,67.15,192445.0,66.4944,66.5637,66.2568,66.4746,192445.0
2025-03-25 10:20:00,67.18,67.32,67.05,67.08,166004.0,66.5043,66.6429,66.3756,66.4053,166004.0
2025-03-25 10:30:00,67.1,67.1,66.75,66.78,95510.0,66.4251,66.4251,66.0786,66.1083,95510.0
2025-03-25 10:40:00,66.78,66.88,66.63,66.73,91527.0,66.1083,66.2073,65.9598,66.0588,91527.0
2025-03-25 10:50:00,66.74,66.77,66.69,66.7,59013.0,66.0687,66.0984,66.0192,66.0291,59013.0
2025-03-25 11:00:00,66.71,66.74,66.55,66.65,148464.0,66.039,66.0687,65.8806,65.9796,148464.0
2025-03-25 11:10:00,66.65,66.66,66.43,66.5,125570.0,65.9796,65.9895,65.7618,65.8311,125570.0
2025-03-25 11:20:00,66.5,66.6,66.41,66.6,131027.0,65.8311,65.9301,65.742,65.9301,131027.0
2025-03-25 11:30:00,66.61,66.72,66.56,66.67,148571.0,65.94,66.0489,65.8905,65.9994,148571.0
2025-03-25 11:40:00,66.66,66.67,66.44,66.49,135094.0,65.9895,65.9994,65.7717,65.8212,135094.0
2025-03-25 11:50:00,66.5,66.61,66.44,66.6,323161.0,65.8311,65.94,65.7717,65.9301,323161.0
2025-03-25 12:00:00,66.61,66.7,66.32,66.39,157851.0,65.94,66.0291,65.6529,65.7222,157851.0
2025-03-25 12:10:00,66.39,66.49,66.36,66.37,51538.0,65.7222,65.8212,65.6925,65.7024,51538.0
2025-03-25 12:20:00,66.38,66.49,66.29,66.42,89342.0,65.7123,65.8212,65.6232,65.7519,89342.0
2025-03-25 12:30:00,66.42,66.59,66.39,66.59,32928.0,65.7519,65.9202,65.7222,65.9202,32928.0
2025-03-25 12:40:00,66.59,66.6,66.45,66.47,51770.0,65.9202,65.9301,65.7816,65.8014,51770.0
2025-03-25 12:50:00,66.47,66.61,66.47,66.54,80731.0,65.8014,65.94,65.8014,65.8707,80731.0
2025-03-25 13:00:00,66.54,66.56,66.47,66.48,77602.0,65.8707,65.8905,65.8014,65.8113,77602.0
2025-03-25 13:10:00,66.49,66.51,66.36,66.4,42645.0,65.8212,65.841,65.6925,65.7321,42645.0
2025-03-25 13:20:00,66.4,66.4,66.31,66.31,63467.0,65.7321,65.7321,65.643,65.643,63467.0
2025-03-25 13:30:00,66.32,66.37,66.3,66.32,62468.0,65.6529,65.7024,65.6331,65.6529,62468.0
2025-03-25 13:40:00,66.31,66.38,66.3,66.34,71960.0,65.643,65.7123,65.6331,65.6727,71960.0
2025-03-25 13:50:00,66.33,66.34,66.25,66.3,80630.0,65.6628,65.6727,65.5836,65.6331,80630.0
2025-03-25 14:00:00,66.29,66.32,66.08,66.17,113984.0,65.6232,65.6529,65.4154,65.5044,113984.0
2025-03-25 14:10:00,66.17,66.2,66.06,66.07,79101.0,65.5044,65.5341,65.3956,65.4055,79101.0
2025-03-25 14:20:00,66.07,66.2,66.03,66.19,103071.0,65.4055,65.5341,65.3659,65.5242,103071.0
2025-03-25 14:30:00,66.2,66.27,66.11,66.26,87890.0,65.5341,65.6034,65.4451,65.5935,87890.0
2025-03-25 14:40:00,66.26,66.33,66.16,66.3,78602.0,65.5935,65.6628,65.4945,65.6331,78602.0
2025-03-25 14:50:00,66.3,66.38,66.29,66.31,101546.0,65.6331,65.7123,65.6232,65.643,101546.0
2025-03-25 15:00:00,66.32,66.37,66.29,66.34,59394.0,65.6529,65.7024,65.6232,65.6727,59394.0
2025-03-25 15:10:00,66.34,66.37,66.24,66.34,78934.0,65.6727,65.7024,65.5737,65.6727,78934.0
2025-03-25 15:20:00,66.35,66.35,66.13,66.15,65436.0,65.6826,65.6826,65.4648,65.4846,65436.0
2025-03-25 15:30:00,66.15,66.28,65.89,66.11,184116.0,65.4846,65.6133,65.2273,65.4451,184116.0
2025-03-25 15:40:00,66.11,66.41,66.1,66.41,110852.0,65.4451,65.742,65.4352,65.742,110852.0
2025-03-25 15:50:00,66.4,66.56,66.3,66.51,468255.0,65.7321,65.8905,65.6331,65.841,468255.0
2025-03-26 09:30:00,66.83,67.1,66.63,66.97,135388.0,66.1578,66.4251,65.9598,66.2964,135388.0
2025-03-26 09:40:00,66.94,67.06,66.72,66.94,110538.0,66.2667,66.3855,66.0489,66.2667,110538.0
2025-03-26 09:50:00,66.92,67.2,66.79,67.06,413243.0,66.2469,66.5241,66.1182,66.3855,413243.0
2025-03-26 10:00:00,67.05,67.28,66.95,67.28,77332.0,66.3756,66.6033,66.2766,66.6033,77332.0
2025-03-26 10:10:00,67.27,67.39,67.15,67.2,82702.0,66.5934,66.7122,66.4746,66.5241,82702.0
2025-03-26 10:20:00,67.2,67.3,67.08,67.08,142137.0,66.5241,66.6231,66.4053,66.4053,142137.0
2025-03-26 10:30:00,67.08,67.33,67.08,67.31,318744.0,66.4053,66.6528,66.4053,66.633,318744.0
2025-03-26 10:40:00,67.31,67.47,67.31,67.4,59656.0,66.633,66.7914,66.633,66.7221,59656.0
2025-03-26 10:50:00,67.39,67.41,67.23,67.26,108457.0,66.7122,66.732,66.5538,66.5835,108457.0
2025-03-26 11:00:00,67.26,67.29,67.07,67.12,100723.0,66.5835,66.6132,66.3954,66.4449,100723.0
2025-03-26 11:10:00,67.12,67.19,66.94,66.98,49996.0,66.4449,66.5142,66.2667,66.3063,49996.0
2025-03-26 11:20:00,66.97,66.97,66.83,66.89,60647.0,66.2964,66.2964,66.1578,66.2172,60647.0
2025-03-26 11:30:00,66.88,66.96,66.87,66.94,37767.0,66.2073,66.2865,66.1974,66.2667,37767.0
2025-03-26 11:40:00,66.95,67.01,66.92,66.99,28108.0,66.2766,66.336,66.2469,66.3162,28108.0
2025-03-26 11:50:00,66.98,67.07,66.94,67.0,51383.0,66.3063,66.3954,66.2667,66.3261,51383.0
2025-03-26 12:00:00,67.01,67.14,66.99,67.05,26406.0,66.336,66.4647,66.3162,66.3756,26406.0
2025-03-26 12:10:00,67.06,67.08,66.99,67.07,296946.0,66.3855,66.4053,66.3162,66.3954,296946.0
2025-03-26 12:20:00,67.06,67.13,66.99,66.99,39656.0,66.3855,66.4548,66.3162,66.3162,39656.0
2025-03-26 12:30:00,67.0,67.06,66.96,66.99,38264.0,66.3261,66.3855,66.2865,66.3162,38264.0
2025-03-26 12:40:00,66.99,67.07,66.98,67.05,31288.0,66.3162,66.3954,66.3063,66.3756,31288.0
2025-03-26 12:50:00,67.05,67.06,66.91,67.02,59646.0,66.3756,66.3855,66.237,66.3459,59646.0
2025-03-26 13:00:00,67.02,67.05,66.92,66.92,39727.0,66.3459,66.3756,66.2469,66.2469,39727.0
2025-03-26 13:10:00,66.92,67.01,66.89,66.96,70812.0,66.2469,66.336,66.2172,66.2865,70812.0
2025-03-26 13:20:00,66.97,66.98,66.79,66.97,146952.0,66.2964,66.3063,66.1182,66.2964,146952.0
2025-03-26 13:30:00,66.96,66.96,66.82,66.96,43639.0,66.2865,66.2865,66.1479,66.2865,43639.0
2025-03-26 13:40:00,66.96,67.02,66.86,66.91,51817.0,66.2865,66.3459,66.1875,66.237,51817.0
2025-03-26 13:50:00,66.9,66.94,66.77,66.8,46678.0,66.2271,66.2667,66.0984,66.1281,46678.0
2025-03-26 14:00:00,66.8,66.91,66.8,66.91,71908.0,66.1281,66.237,66.1281,66.237,71908.0
2025-03-26 14:10:00,66.91,67.05,66.9,66.98,38949.0,66.237,66.3756,66.2271,66.3063,38949.0
2025-03-26 14:20:00,66.97,67.07,66.94,67.0,38034.0,66.2964,66.3954,66.2667,66.3261,38034.0
2025-03-26 14:30:00,66.99,67.02,66.96,67.0,44821.0,66.3162,66.3459,66.2865,66.3261,44821.0
2025-03-26 14:40:00,67.0,67.01,66.94,66.98,44989.0,66.3261,66.336,66.2667,66.3063,44989.0
2025-03-26 14:50:00,66.97,66.98,66.89,66.93,69032.0,66.2964,66.3063,66.2172,66.2568,69032.0
2025-03-26 15:00:00,66.93,66.96,66.89,66.89,62688.0,66.2568,66.2865,66.2172,66.2172,62688.0
2025-03-26 15:10:00,66.89,66.95,66.88,66.94,87788.0,66.2172,66.2766,66.2073,66.2667,87788.0
2025-03-26 15:20:00,66.94,67.02,66.91,66.95,129729.0,66.2667,66.3459,66.237,66.2766,129729.0
2025-03-26 15:30:00,66.95,67.06,66.88,67.03,167262.0,66.2766,66.3855,66.2073,66.3558,167262.0
2025-03-26 15:40:00,67.04,67.2,67.01,67.2,158114.0,66.3657,66.5241,66.336,66.5241,158114.0
2025-03-26 15:50:00,67.19,67.3,67.13,67.2,368626.0,66.5142,66.6231,66.4548,66.5241,368626.0
2025-03-27 09:30:00,67.06,67.38,66.81,67.28,86007.0,66.3855,66.7023,66.138,66.6033,86007.0
2025-03-27 09:40:00,67.26,67.48,67.11,67.36,41838.0,66.5835,66.8013,66.435,66.6825,41838.0
2025-03-27 09:50:00,67.38,67.57,67.29,67.51,74831.0,66.7023,66.8904,66.6132,66.831,74831.0
2025-03-27 10:00:00,67.5,67.68,67.44,67.66,71801.0,66.8211,66.9993,66.7617,66.9795,71801.0
2025-03-27 10:10:00,67.66,67.66,67.48,67.66,40292.0,66.9795,66.9795,66.8013,66.9795,40292.0
2025-03-27 10:20:00,67.64,67.72,67.55,67.64,42349.0,66.9597,67.0389,66.8706,66.9597,42349.0
2025-03-27 10:30:00,67.65,67.75,67.62,67.74,38615.0,66.9696,67.0686,66.9399,67.0587,38615.0
2025-03-27 10:40:00,67.74,67.86,67.73,67.81,65269.0,67.0587,67.1774,67.0488,67.128,65269.0
2025-03-27 10:50:00,67.84,67.99,67.82,67.93,75428.0,67.1576,67.3061,67.1379,67.2467,75428.0
2025-03-27 11:00:00,67.92,67.96,67.62,67.71,86431.0,67.2368,67.2764,66.9399,67.029,86431.0
2025-03-27 11:10:00,67.72,67.87,67.7,67.86,55422.0,67.0389,67.1873,67.0191,67.1774,55422.0
2025-03-27 11:20:00,67.85,67.87,67.74,67.83,101134.0,67.1675,67.1873,67.0587,67.1478,101134.0
2025-03-27 11:30:00,67.82,67.88,67.71,67.73,78242.0,67.1379,67.1972,67.029,67.0488,78242.0
2025-03-27 11:40:00,67.73,67.73,67.55,67.66,39871.0,67.0488,67.0488,66.8706,66.9795,39871.0
2025-03-27 11:50:00,67.67,67.7,67.56,67.62,26367.0,66.9894,67.0191,66.8805,66.9399,26367.0
2025-03-27 12:00:00,67.63,67.66,67.58,67.64,20663.0,66.9498,66.9795,66.9003,66.9597,20663.0
2025-03-27 12:10:00,67.63,67.75,67.53,67.73,70895.0,66.9498,67.0686,66.8508,67.0488,70895.0
2025-03-27 12:20:00,67.73,67.85,67.69,67.84,55236.0,67.0488,67.1675,67.0092,67.1576,55236.0
2025-03-27 12:30:00,67.84,67.87,67.75,67.81,47003.0,67.1576,67.1873,67.0686,67.128,47003.0
2025-03-27 12:40:00,67.81,67.85,67.71,67.73,42309.0,67.128,67.1675,67.029,67.0488,42309.0
2025-03-27 12:50:00,67.74,67.75,67.65,67.68,37752.0,67.0587,67.0686,66.9696,66.9993,37752.0
2025-03-27 13:00:00,67.69,67.77,67.62,67.76,37256.0,67.0092,67.0884,66.9399,67.0785,37256.0
2025-03-27 13:10:00,67.76,67.79,67.73,67.74,26163.0,67.0785,67.1082,67.0488,67.0587,26163.0
2025-03-27 13:20:00,67.74,67.89,67.68,67.86,67145.0,67.0587,67.2071,66.9993,67.1774,67145.0
2025-03-27 13:30:00,67.86,67.93,67.82,67.86,49237.0,67.1774,67.2467,67.1379,67.1774,49237.0
2025-03-27 13:40:00,67.86,67.87,67.72,67.81,105060.0,67.1774,67.1873,67.0389,67.128,105060.0
2025-03-27 13:50:00,67.81,67.85,67.6,67.65,43521.0,67.128,67.1675,66.9201,66.9696,43521.0
2025-03-27 14:00:00,67.66,67.84,67.66,67.84,47008.0,66.9795,67.1576,66.9795,67.1576,47008.0
2025-03-27 14:10:00,67.82,68.07,67.79,67.96,84963.0,67.1379,67.3853,67.1082,67.2764,84963.0
2025-03-27 14:20:00,67.96,67.99,67.9,67.94,115149.0,67.2764,67.3061,67.217,67.2566,115149.0
2025-03-27 14:30:00,67.93,67.97,67.8,67.88,68691.0,67.2467,67.2863,67.1181,67.1972,68691.0
2025-03-27 14:40:00,67.88,67.89,67.78,67.79,86378.0,67.1972,67.2071,67.0983,67.1082,86378.0
2025-03-27 14:50:00,67.79,67.85,67.67,67.73,53001.0,67.1082,67.1675,66.9894,67.0488,53001.0
2025-03-27 15:00:00,67.74,67.78,67.64,67.73,77076.0,67.0587,67.0983,66.9597,67.0488,77076.0
2025-03-27 15:10:00,67.74,67.92,67.74,67.89,73351.0,67.0587,67.2368,67.0587,67.2071,73351.0
2025-03-27 15:20:00,67.89,68.02,67.85,67.95,233017.0,67.2071,67.3358,67.1675,67.2665,233017.0
2025-03-27 15:30:00,67.95,68.0,67.85,67.86,93146.0,67.2665,67.316,67.1675,67.1774,93146.0
2025-03-27 15:40:00,67.86,67.94,67.84,67.89,95640.0,67.1774,67.2566,67.1576,67.2071,95640.0
2025-03-27 15:50:00,67.88,67.89,67.56,67.59,572904.0,67.1972,67.2071,66.8805,66.9102,572904.0
2025-03-28 09:30:00,67.7,67.74,67.35,67.46,113042.0,67.0191,67.0587,66.6726,66.7815,113042.0
2025-03-28 09:40:00,67.5,67.78,67.47,67.54,114176.0,66.8211,67.0983,66.7914,66.8607,114176.0
2025-03-28 09:50:00,67.56,67.65,67.25,67.31,65557.0,66.8805,66.9696,66.5736,66.633,65557.0
2025-03-28 10:00:00,67.31,67.7,67.18,67.7,168138.0,66.633,67.0191,66.5043,67.0191,168138.0
2025-03-28 10:10:00,67.69,67.91,67.36,67.4,94437.0,67.0092,67.2269,66.6825,66.7221,94437.0
2025-03-28 10:20:00,67.39,67.45,67.28,67.45,85746.0,66.7122,66.7716,66.6033,66.7716,85746.0
2025-03-28 10:30:00,67.43,67.43,67.15,67.23,53901.0,66.7518,66.7518,66.4746,66.5538,53901.0
2025-03-28 10:40:00,67.23,67.31,67.17,67.25,33637.0,66.5538,66.633,66.4944,66.5736,33637.0
2025-03-28 10:50:00,67.26,67.4,67.24,67.32,47903.0,66.5835,66.7221,66.5637,66.6429,47903.0
2025-03-28 11:00:00,67.32,67.49,67.29,67.44,53806.0,66.6429,66.8112,66.6132,66.7617,53806.0
2025-03-28 11:10:00,67.44,67.48,67.29,67.42,60501.0,66.7617,66.8013,66.6132,66.7419,60501.0
2025-03-28 11:20:00,67.42,67.48,67.34,67.36,74682.0,66.7419,66.8013,66.6627,66.6825,74682.0
2025-03-28 11:30:00,67.36,67.59,67.3,67.52,44943.0,66.6825,66.9102,66.6231,66.8409,44943.0
2025-03-28 11:40:00,67.51,67.57,67.39,67.43,48501.0,66.831,66.8904,66.7122,66.7518,48501.0
2025-03-28 11:50:00,67.43,67.53,67.38,67.5,38709.0,66.7518,66.8508,66.7023,66.8211,38709.0
2025-03-28 12:00:00,67.49,67.51,67.39,67.41,50772.0,66.8112,66.831,66.7122,66.732,50772.0
2025-03-28 12:10:00,67.42,67.44,67.3,67.34,26169.0,66.7419,66.7617,66.6231,66.6627,26169.0
2025-03-28 12:20:00,67.34,67.38,67.23,67.23,47422.0,66.6627,66.7023,66.5538,66.5538,47422.0
2025-03-28 12:30:00,67.22,67.28,67.18,67.19,49763.0,66.5439,66.6033,66.5043,66.5142,49763.0
2025-03-28 12:40:00,67.19,67.24,67.17,67.22,38007.0,66.5142,66.5637,66.4944,66.5439,38007.0
2025-03-28 12:50:00,67.22,67.24,67.17,67.18,27594.0,66.5439,66.5637,66.4944,66.5043,27594.0
2025-03-28 13:00:00,67.18,67.19,67.06,67.11,56644.0,66.5043,66.5142,66.3855,66.435,56644.0
2025-03-28 13:10:00,67.1,67.2,67.04,67.15,79038.0,66.4251,66.5241,66.3657,66.4746,79038.0
2025-03-28 13:20:00,67.16,67.18,67.02,67.03,34960.0,66.4845,66.5043,66.3459,66.3558,34960.0
2025-03-28 13:30:00,67.03,67.08,66.92,66.98,96994.0,66.3558,66.4053,66.2469,66.3063,96994.0
2025-03-28 13:40:00,66.97,66.99,66.8,66.83,67299.0,66.2964,66.3162,66.1281,66.1578,67299.0
2025-03-28 13:50:00,66.83,66.96,66.82,66.92,56829.0,66.1578,66.2865,66.1479,66.2469,56829.0
2025-03-28 14:00:00,66.92,66.95,66.79,66.85,49985.0,66.2469,66.2766,66.1182,66.1776,49985.0
2025-03-28 14:10:00,66.85,66.86,66.69,66.78,112021.0,66.1776,66.1875,66.0192,66.1083,112021.0
2025-03-28 14:20:00,66.79,66.81,66.57,66.58,90840.0,66.1182,66.138,65.9004,65.9103,90840.0
2025-03-28 14:30:00,66.58,66.62,66.52,66.53,160155.0,65.9103,65.9499,65.8509,65.8608,160155.0
2025-03-28 14:40:00,66.53,66.69,66.53,66.68,100035.0,65.8608,66.0192,65.8608,66.0093,100035.0
2025-03-28 14:50:00,66.68,66.8,66.63,66.75,117584.0,66.0093,66.1281,65.9598,66.0786,117584.0
2025-03-28 15:00:00,66.74,66.87,66.73,66.83,88659.0,66.0687,66.1974,66.0588,66.1578,88659.0
2025-03-28 15:10:00,66.82,66.9,66.76,66.9,135251.0,66.1479,66.2271,66.0885,66.2271,135251.0
2025-03-28 15:20:00,66.9,66.93,66.79,66.86,98476.0,66.2271,66.2568,66.1182,66.1875,98476.0
2025-03-28 15:30:00,66.87,67.26,66.8,67.23,187025.0,66.1974,66.5835,66.1281,66.5538,187025.0
2025-03-28 15:40:00,67.23,67.37,67.09,67.21,189753.0,66.5538,66.6924,66.4152,66.534,189753.0
2025-03-28 15:50:00,67.21,67.24,67.07,67.13,906413.0,66.534,66.5637,66.3954,66.4548,906413.0
2025-03-31 09:30:00,66.82,67.39,66.66,67.32,203173.0,66.1479,66.7122,65.9895,66.6429,203173.0
2025-03-31 09:40:00,67.36,67.42,67.12,67.2,107316.0,66.6825,66.7419,66.4449,66.5241,107316.0
2025-03-31 09:50:00,67.19,67.56,67.18,67.51,96633.0,66.5142,66.8805,66.5043,66.831,96633.0
2025-03-31 10:00:00,67.51,67.73,67.4,67.64,125835.0,66.831,67.0488,66.7221,66.9597,125835.0
2025-03-31 10:10:00,67.63,67.63,67.35,67.44,105105.0,66.9498,66.9498,66.6726,66.7617,105105.0
2025-03-31 10:20:00,67.44,67.69,67.43,67.63,67799.0,66.7617,67.0092,66.7518,66.9498,67799.0
2025-03-31 10:30:00,67.64,68.16,67.62,68.13,128389.0,66.9597,67.4744,66.9399,67.4447,128389.0
2025-03-31 10:40:00,68.13,68.13,67.96,67.97,78012.0,67.4447,67.4447,67.2764,67.2863,78012.0
2025-03-31 10:50:00,67.97,67.97,67.85,67.97,54462.0,67.2863,67.2863,67.1675,67.2863,54462.0
2025-03-31 11:00:00,67.98,67.98,67.85,67.89,80150.0,67.2962,67.2962,67.1675,67.2071,80150.0
2025-03-31 11:10:00,67.88,67.99,67.88,67.95,78217.0,67.1972,67.3061,67.1972,67.2665,78217.0
2025-03-31 11:20:00,67.95,68.08,67.94,68.01,212583.0,67.2665,67.3952,67.2566,67.3259,212583.0
2025-03-31 11:30:00,68.0,68.02,67.72,67.77,64423.0,67.316,67.3358,67.0389,67.0884,64423.0
2025-03-31 11:40:00,67.77,67.86,67.73,67.81,61634.0,67.0884,67.1774,67.0488,67.128,61634.0
2025-03-31 11:50:00,67.81,67.82,67.57,67.6,42689.0,67.128,67.1379,66.8904,66.9201,42689.0
2025-03-31 12:00:00,67.6,67.65,67.54,67.54,34236.0,66.9201,66.9696,66.8607,66.8607,34236.0
2025-03-31 12:10:00,67.52,67.59,67.46,67.54,28310.0,66.8409,66.9102,66.7815,66.8607,28310.0
2025-03-31 12:20:00,67.53,67.59,67.47,67.59,37408.0,66.8508,66.9102,66.7914,66.9102,37408.0
2025-03-31 12:30:00,67.58,67.62,67.51,67.58,60326.0,66.9003,66.9399,66.831,66.9003,60326.0
2025-03-31 12:40:00,67.57,67.67,67.54,67.62,54899.0,66.8904,66.9894,66.8607,66.9399,54899.0
2025-03-31 12:50:00,67.62,67.67,67.54,67.59,60497.0,66.9399,66.9894,66.8607,66.9102,60497.0
2025-03-31 13:00:00,67.6,67.6,67.49,67.5,30155.0,66.9201,66.9201,66.8112,66.8211,30155.0
2025-03-31 13:10:00,67.5,67.55,67.35,67.36,43075.0,66.8211,66.8706,66.6726,66.6825,43075.0
2025-03-31 13:20:00,67.36,67.42,67.31,67.42,31302.0,66.6825,66.7419,66.633,66.7419,31302.0
2025-03-31 13:30:00,67.41,67.46,67.38,67.4,32936.0,66.732,66.7815,66.7023,66.7221,32936.0
2025-03-31 13:40:00,67.4,67.49,67.36,67.48,30715.0,66.7221,66.8112,66.6825,66.8013,30715.0
2025-03-31 13:50:00,67.49,67.59,67.47,67.48,32445.0,66.8112,66.9102,66.7914,66.8013,32445.0
2025-03-31 14:00:00,67.48,67.68,67.48,67.68,65791.0,66.8013,66.9993,66.8013,66.9993,65791.0
2025-03-31 14:10:00,67.7,67.7,67.57,67.7,47281.0,67.0191,67.0191,66.8904,67.0191,47281.0
2025-03-31 14:20:00,67.71,67.78,67.68,67.78,49756.0,67.029,67.0983,66.9993,67.0983,49756.0
2025-03-31 14:30:00,67.78,67.91,67.77,67.89,65482.0,67.0983,67.2269,67.0884,67.2071,65482.0
2025-03-31 14:40:00,67.88,67.95,67.73,67.79,64107.0,67.1972,67.2665,67.0488,67.1082,64107.0
2025-03-31 14:50:00,67.79,67.88,67.79,67.8,45901.0,67.1082,67.1972,67.1082,67.1181,45901.0
2025-03-31 15:00:00,67.81,68.03,67.8,67.92,153086.0,67.128,67.3457,67.1181,67.2368,153086.0
2025-03-31 15:10:00,67.91,68.12,67.85,68.08,85687.0,67.2269,67.4348,67.1675,67.3952,85687.0
2025-03-31 15:20:00,68.08,68.1,67.88,67.91,103201.0,67.3952,67.415,67.1972,67.2269,103201.0
2025-03-31 15:30:00,67.9,68.03,67.85,67.95,124129.0,67.217,67.3457,67.1675,67.2665,124129.0
2025-03-31 15:40:00,67.94,68.2,67.91,68.11,162450.0,67.2566,67.514,67.2269,67.4249,162450.0
2025-03-31 15:50:00,68.11,68.12,67.72,67.77,552574.0,67.4249,67.4348,67.0389,67.0884,552574.0
2025-04-01 09:30:00,67.84,68.14,67.45,67.88,200823.0,67.1576,67.4546,66.7716,67.1972,200823.0
2025-04-01 09:40:00,67.88,68.02,67.56,67.94,87605.0,67.1972,67.3358,66.8805,67.2566,87605.0
2025-04-01 09:50:00,67.92,68.08,67.52,67.52,87496.0,67.2368,67.3952,66.8409,66.8409,87496.0
2025-04-01 10:00:00,67.54,67.58,67.1,67.28,151905.0,66.8607,66.9003,66.4251,66.6033,151905.0
2025-04-01 10:10:00,67.3,67.36,67.09,67.34,117560.0,66.6231,66.6825,66.4152,66.6627,117560.0
2025-04-01 10:20:00,67.36,67.41,67.21,67.23,135568.0,66.6825,66.732,66.534,66.5538,135568.0
2025-04-01 10:30:00,67.23,67.41,67.19,67.39,72958.0,66.5538,66.732,66.5142,66.7122,72958.0
2025-04-01 10:40:00,67.37,67.62,67.33,67.47,83551.0,66.6924,66.9399,66.6528,66.7914,83551.0
2025-04-01 10:50:00,67.48,67.66,67.48,67.63,74110.0,66.8013,66.9795,66.8013,66.9498,74110.0
2025-04-01 11:00:00,67.61,67.72,67.58,67.7,112850.0,66.93,67.0389,66.9003,67.0191,112850.0
2025-04-01 11:10:00,67.7,67.9,67.69,67.84,228026.0,67.0191,67.217,67.0092,67.1576,228026.0
2025-04-01 11:20:00,67.84,67.97,67.68,67.81,82004.0,67.1576,67.2863,66.9993,67.128,82004.0
2025-04-01 11:30:00,67.81,67.83,67.71,67.74,57289.0,67.128,67.1478,67.029,67.0587,57289.0
2025-04-01 11:40:00,67.74,67.8,67.73,67.75,61286.0,67.0587,67.1181,67.0488,67.0686,61286.0
2025-04-01 11:50:00,67.75,67.8,67.71,67.73,40246.0,67.0686,67.1181,67.029,67.0488,40246.0
2025-04-01 12:00:00,67.73,67.84,67.71,67.79,74453.0,67.0488,67.1576,67.029,67.1082,74453.0
2025-04-01 12:10:00,67.78,67.91,67.72,67.9,39669.0,67.0983,67.2269,67.0389,67.217,39669.0
2025-04-01 12:20:00,67.9,67.93,67.68,67.69,43756.0,67.217,67.2467,66.9993,67.0092,43756.0
2025-04-01 12:30:00,67.69,67.69,67.47,67.48,44639.0,67.0092,67.0092,66.7914,66.8013,44639.0
2025-04-01 12:40:00,67.48,67.67,67.48,67.62,73248.0,66.8013,66.9894,66.8013,66.9399,73248.0
2025-04-01 12:50:00,67.61,67.76,67.6,67.72,38491.0,66.93,67.0785,66.9201,67.0389,38491.0
2025-04-01 13:00:00,67.7,67.77,67.67,67.67,39495.0,67.0191,67.0884,66.9894,66.9894,39495.0
2025-04-01 13:10:00,67.66,67.73,67.63,67.64,58972.0,66.9795,67.0488,66.9498,66.9597,58972.0
2025-04-01 13:20:00,67.64,67.7,67.57,67.59,35755.0,66.9597,67.0191,66.8904,66.9102,35755.0
2025-04-01 13:30:00,67.6,67.6,67.48,67.54,33166.0,66.9201,66.9201,66.8013,66.8607,33166.0
2025-04-01 13:40:00,67.55,67.68,67.55,67.66,26478.0,66.8706,66.9993,66.8706,66.9795,26478.0
2025-04-01 13:50:00,67.65,67.69,67.62,67.63,36351.0,66.9696,67.0092,66.9399,66.9498,36351.0
2025-04-01 14:00:00,67.64,67.67,67.57,67.63,30246.0,66.9597,66.9894,66.8904,66.9498,30246.0
2025-04-01 14:10:00,67.63,67.65,67.49,67.52,36933.0,66.9498,66.9696,66.8112,66.8409,36933.0
2025-04-01 14:20:00,67.53,67.55,67.45,67.47,26618.0,66.8508,66.8706,66.7716,66.7914,26618.0
2025-04-01 14:30:00,67.46,67.51,67.41,67.44,57453.0,66.7815,66.831,66.732,66.7617,57453.0
2025-04-01 14:40:00,67.44,67.49,67.39,67.4,58498.0,66.7617,66.8112,66.7122,66.7221,58498.0
2025-04-01 14:50:00,67.41,67.62,67.39,67.61,83720.0,66.732,66.9399,66.7122,66.93,83720.0
2025-04-01 15:00:00,67.61,67.67,67.58,67.62,49491.0,66.93,66.9894,66.9003,66.9399,49491.0
2025-04-01 15:10:00,67.62,67.67,67.55,67.56,71993.0,66.9399,66.9894,66.8706,66.8805,71993.0
2025-04-01 15:20:00,67.56,67.77,67.56,67.67,71521.0,66.8805,67.0884,66.8805,66.9894,71521.0
2025-04-01 15:30:00,67.68,67.78,67.63,67.75,81726.0,66.9993,67.0983,66.9498,67.0686,81726.0
2025-04-01 15:40:00,67.75,67.9,67.72,67.88,105905.0,67.0686,67.217,67.0389,67.1972,105905.0
2025-04-01 15:50:00,67.89,68.0,67.75,67.98,642266.0,67.2071,67.316,67.0686,67.2962,642266.0
2025-04-02 09:30:00,67.51,67.8,67.4,67.65,186967.0,66.831,67.1181,66.7221,66.9696,186967.0
2025-04-02 09:40:00,67.76,68.0,67.51,67.55,99374.0,67.0785,67.316,66.831,66.8706,99374.0
2025-04-02 09:50:00,67.53,67.53,67.17,67.45,115562.0,66.8508,66.8508,66.4944,66.7716,115562.0
2025-04-02 10:00:00,67.45,67.64,67.35,67.64,152529.0,66.7716,66.9597,66.6726,66.9597,152529.0
2025-04-02 10:10:00,67.65,67.7,67.54,67.65,97340.0,66.9696,67.0191,66.8607,66.9696,97340.0
2025-04-02 10:20:00,67.67,67.73,67.52,67.68,76906.0,66.9894,67.0488,66.8409,66.9993,76906.0
2025-04-02 10:30:00,67.7,67.71,67.53,67.56,43183.0,67.0191,67.029,66.8508,66.8805,43183.0
2025-04-02 10:40:00,67.56,67.75,67.55,67.75,64504.0,66.8805,67.0686,66.8706,67.0686,64504.0
2025-04-02 10:50:00,67.75,67.85,67.74,67.81,66156.0,67.0686,67.1675,67.0587,67.128,66156.0
2025-04-02 11:00:00,67.8,67.94,67.76,67.86,65653.0,67.1181,67.2566,67.0785,67.1774,65653.0
2025-04-02 11:10:00,67.85,67.93,67.8,67.89,79421.0,67.1675,67.2467,67.1181,67.2071,79421.0
2025-04-02 11:20:00,67.89,68.09,67.88,68.06,57260.0,67.2071,67.4051,67.1972,67.3754,57260.0
2025-04-02 11:30:00,68.05,68.08,67.94,67.96,74249.0,67.3655,67.3952,67.2566,67.2764,74249.0
2025-04-02 11:40:00,67.98,68.0,67.84,67.87,75312.0,67.2962,67.316,67.1576,67.1873,75312.0
2025-04-02 11:50:00,67.87,67.96,67.82,67.91,79469.0,67.1873,67.2764,67.1379,67.2269,79469.0
2025-04-02 12:00:00,67.9,67.95,67.9,67.94,36702.0,67.217,67.2665,67.217,67.2566,36702.0
2025-04-02 12:10:00,67.93,67.98,67.84,67.87,45718.0,67.2467,67.2962,67.1576,67.1873,45718.0
2025-04-02 12:20:00,67.87,67.94,67.86,67.9,52305.0,67.1873,67.2566,67.1774,67.217,52305.0
2025-04-02 12:30:00,67.88,67.95,67.86,67.92,44979.0,67.1972,67.2665,67.1774,67.2368,44979.0
2025-04-02 12:40:00,67.93,68.08,67.92,68.08,39339.0,67.2467,67.3952,67.2368,67.3952,39339.0
2025-04-02 12:50:00,68.08,68.11,68.02,68.05,53191.0,67.3952,67.4249,67.3358,67.3655,53191.0
2025-04-02 13:00:00,68.05,68.14,68.04,68.09,46541.0,67.3655,67.4546,67.3556,67.4051,46541.0
2025-04-02 13:10:00,68.1,68.16,68.01,68.06,49634.0,67.415,67.4744,67.3259,67.3754,49634.0
2025-04-02 13:20:00,68.06,68.1,68.01,68.03,37357.0,67.3754,67.415,67.3259,67.3457,37357.0
2025-04-02 13:30:00,68.03,68.05,67.94,67.99,73162.0,67.3457,67.3655,67.2566,67.3061,73162.0
2025-04-02 13:40:00,68.0,68.02,67.86,67.88,41832.0,67.316,67.3358,67.1774,67.1972,41832.0
2025-04-02 13:50:00,67.88,67.92,67.83,67.91,36691.0,67.1972,67.2368,67.1478,67.2269,36691.0
2025-04-02 14:00:00,67.91,67.99,67.88,67.89,33765.0,67.2269,67.3061,67.1972,67.2071,33765.0
2025-04-02 14:10:00,67.88,67.92,67.82,67.87,32756.0,67.1972,67.2368,67.1379,67.1873,32756.0
2025-04-02 14:20:00,67.87,67.91,67.78,67.78,39762.0,67.1873,67.2269,67.0983,67.0983,39762.0
2025-04-02 14:30:00,67.78,67.91,67.77,67.91,48876.0,67.0983,67.2269,67.0884,67.2269,48876.0
2025-04-02 14:40:00,67.91,67.98,67.9,67.98,37648.0,67.2269,67.2962,67.217,67.2962,37648.0
2025-04-02 14:50:00,67.98,67.98,67.68,67.69,81383.0,67.2962,67.2962,66.9993,67.0092,81383.0
2025-04-02 15:00:00,67.69,67.84,67.69,67.82,57764.0,67.0092,67.1576,67.0092,67.1379,57764.0
2025-04-02 15:10:00,67.82,67.83,67.71,67.75,69793.0,67.1379,67.1478,67.029,67.0686,69793.0
2025-04-02 15:20:00,67.75,67.84,67.74,67.79,70304.0,67.0686,67.1576,67.0587,67.1082,70304.0
2025-04-02 15:30:00,67.79,67.88,67.79,67.82,86923.0,67.1082,67.1972,67.1082,67.1379,86923.0
2025-04-02 15:40:00,67.81,67.92,67.8,67.9,114025.0,67.128,67.2368,67.1181,67.217,114025.0
2025-04-02 15:50:00,67.88,68.17,67.81,68.06,461739.0,67.1972,67.4843,67.128,67.3754,461739.0
2025-04-03 09:30:00,65.97,67.92,65.59,67.54,461235.0,65.3065,67.2368,64.9303,66.8607,461235.0
2025-04-03 09:40:00,67.56,67.85,67.28,67.34,258195.0,66.8805,67.1675,66.6033,66.6627,258195.0
2025-04-03 09:50:00,67.37,67.65,66.9,66.97,210994.0,66.6924,66.9696,66.2271,66.2964,210994.0
2025-04-03 10:00:00,66.93,67.35,66.82,67.01,141494.0,66.2568,66.6726,66.1479,66.336,141494.0
2025-04-03 10:10:00,67.02,67.2,66.96,67.02,274645.0,66.3459,66.5241,66.2865,66.3459,274645.0
2025-04-03 10:20:00,67.0,67.6,66.95,67.59,206725.0,66.3261,66.9201,66.2766,66.9102,206725.0
2025-04-03 10:30:00,67.59,68.17,67.54,67.97,220395.0,66.9102,67.4843,66.8607,67.2863,220395.0
2025-04-03 10:40:00,67.97,68.01,67.72,67.95,93113.0,67.2863,67.3259,67.0389,67.2665,93113.0
2025-04-03 10:50:00,67.95,67.98,67.71,67.73,100236.0,67.2665,67.2962,67.029,67.0488,100236.0
2025-04-03 11:00:00,67.72,67.99,67.63,67.99,134371.0,67.0389,67.3061,66.9498,67.3061,134371.0
2025-04-03 11:10:00,68.0,68.26,67.99,68.15,141591.0,67.316,67.5734,67.3061,67.4645,141591.0
2025-04-03 11:20:00,68.15,68.19,68.02,68.07,143573.0,67.4645,67.5041,67.3358,67.3853,143573.0
2025-04-03 11:30:00,68.08,68.37,68.04,68.37,205098.0,67.3952,67.6823,67.3556,67.6823,205098.0
2025-04-03 11:40:00,68.37,68.73,68.34,68.63,258637.0,67.6823,68.0387,67.6526,67.9397,258637.0
2025-04-03 11:50:00,68.63,68.79,68.43,68.77,245446.0,67.9397,68.0981,67.7417,68.0783,245446.0
2025-04-03 12:00:00,68.75,69.03,68.73,68.88,209231.0,68.0585,68.3357,68.0387,68.1872,209231.0
2025-04-03 12:10:00,68.87,68.9,68.64,68.9,116786.0,68.1773,68.207,67.9496,68.207,116786.0
2025-04-03 12:20:00,68.89,69.18,68.81,69.16,128703.0,68.1971,68.4842,68.1179,68.4644,128703.0
2025-04-03 12:30:00,69.17,69.17,68.86,68.95,183734.0,68.4743,68.4743,68.1674,68.2565,183734.0
2025-04-03 12:40:00,68.95,69.08,68.9,69.01,66486.0,68.2565,68.3852,68.207,68.3159,66486.0
2025-04-03 12:50:00,69.01,69.01,68.49,68.53,77820.0,68.3159,68.3159,67.8011,67.8407,77820.0
2025-04-03 13:00:00,68.54,68.82,68.38,68.48,146818.0,67.8506,68.1278,67.6922,67.7912,146818.0
2025-04-03 13:10:00,68.48,68.63,68.32,68.42,148748.0,67.7912,67.9397,67.6328,67.7318,148748.0
2025-04-03 13:20:00,68.44,68.45,68.3,68.36,93751.0,67.7516,67.7615,67.613,67.6724,93751.0
2025-04-03 13:30:00,68.37,68.49,68.26,68.47,57934.0,67.6823,67.8011,67.5734,67.7813,57934.0
2025-04-03 13:40:00,68.47,68.58,68.39,68.55,115219.0,67.7813,67.8902,67.7021,67.8605,115219.0
2025-04-03 13:50:00,68.55,68.61,68.49,68.59,71375.0,67.8605,67.9199,67.8011,67.9001,71375.0
2025-04-03 14:00:00,68.6,68.72,68.57,68.68,88299.0,67.91,68.0288,67.8803,67.9892,88299.0
2025-04-03 14:10:00,68.67,68.73,68.61,68.71,98265.0,67.9793,68.0387,67.9199,68.0189,98265.0
2025-04-03 14:20:00,68.72,68.98,68.72,68.81,145089.0,68.0288,68.2862,68.0288,68.1179,145089.0
2025-04-03 14:30:00,68.81,68.9,68.57,68.82,172810.0,68.1179,68.207,67.8803,68.1278,172810.0
2025-04-03 14:40:00,68.81,69.02,68.71,69.02,227215.0,68.1179,68.3258,68.0189,68.3258,227215.0
2025-04-03 14:50:00,69.0,69.08,68.68,68.77,183604.0,68.306,68.3852,67.9892,68.0783,183604.0
2025-04-03 15:00:00,68.77,68.87,68.6,68.84,357496.0,68.0783,68.1773,67.91,68.1476,357496.0
2025-04-03 15:10:00,68.84,68.86,68.18,68.49,279522.0,68.1476,68.1674,67.4942,67.8011,279522.0
2025-04-03 15:20:00,68.48,68.57,68.35,68.36,209282.0,67.7912,67.8803,67.6625,67.6724,209282.0
2025-04-03 15:30:00,68.36,68.43,68.07,68.09,229568.0,67.6724,67.7417,67.3853,67.4051,229568.0
2025-04-03 15:40:00,68.09,68.27,67.89,67.9,283786.0,67.4051,67.5833,67.2071,67.217,283786.0
2025-04-03 15:50:00,67.91,67.92,67.34,67.52,1124888.0,67.2269,67.2368,66.6627,66.8409,1124888.0
2025-04-04 09:30:00,65.62,66.21,65.0,65.52,473056.0,64.96,65.544,64.3462,64.861,473056.0
2025-04-04 09:40:00,65.57,65.78,65.12,65.42,341938.0,64.9105,65.1184,64.465,64.762,341938.0
2025-04-04 09:50:00,65.4,66.04,65.3,65.85,220929.0,64.7422,65.3758,64.6432,65.1877,220929.0
2025-04-04 10:00:00,65.84,66.28,65.63,65.85,157576.0,65.1778,65.6133,64.9699,65.1877,157576.0
2025-04-04 10:10:00,65.82,65.88,65.41,65.72,147803.0,65.158,65.2174,64.7521,65.059,147803.0
2025-04-04 10:20:00,65.74,66.25,65.53,66.12,154469.0,65.0788,65.5836,64.8709,65.4549,154469.0
2025-04-04 10:30:00,66.12,66.53,66.1,66.52,153977.0,65.4549,65.8608,65.4352,65.8509,153977.0
2025-04-04 10:40:00,66.52,66.78,66.23,66.23,161624.0,65.8509,66.1083,65.5638,65.5638,161624.0
2025-04-04 10:50:00,66.22,66.69,66.03,66.53,168767.0,65.5539,66.0192,65.3659,65.8608,168767.0
2025-04-04 11:00:00,66.51,66.78,66.43,66.63,334668.0,65.841,66.1083,65.7618,65.9598,334668.0
2025-04-04 11:10:00,66.63,66.98,66.55,66.57,157533.0,65.9598,66.3063,65.8806,65.9004,157533.0
2025-04-04 11:20:00,66.57,66.71,65.86,65.86,130991.0,65.9004,66.039,65.1976,65.1976,130991.0
2025-04-04 11:30:00,65.86,65.99,65.66,65.75,87046.0,65.1976,65.3263,64.9996,65.0887,87046.0
2025-04-04 11:40:00,65.76,65.83,65.54,65.74,148619.0,65.0986,65.1679,64.8808,65.0788,148619.0
2025-04-04 11:50:00,65.74,65.88,65.51,65.56,83363.0,65.0788,65.2174,64.8511,64.9006,83363.0
2025-04-04 12:00:00,65.58,65.78,65.48,65.55,109674.0,64.9204,65.1184,64.8214,64.8907,109674.0
2025-04-04 12:10:00,65.5,65.52,64.92,65.03,183059.0,64.8412,64.861,64.267,64.3759,183059.0
2025-04-04 12:20:00,65.03,65.1,64.93,64.99,83438.0,64.3759,64.4452,64.2769,64.3363,83438.0
2025-04-04 12:30:00,64.98,65.0,64.76,64.78,167659.0,64.3264,64.3462,64.1086,64.1284,167659.0
2025-04-04 12:40:00,64.78,64.85,64.42,64.54,176172.0,64.1284,64.1977,63.772,63.8908,176172.0
2025-04-04 12:50:00,64.53,64.87,64.51,64.65,121052.0,63.8809,64.2175,63.8611,63.9997,121052.0
2025-04-04 13:00:00,64.64,64.85,64.25,64.36,121326.0,63.9898,64.1977,63.6038,63.7127,121326.0
2025-04-04 13:10:00,64.35,64.36,63.77,63.8,169427.0,63.7028,63.7127,63.1286,63.1583,169427.0
2025-04-04 13:20:00,63.81,64.29,63.64,64.25,384230.0,63.1682,63.6434,62.9999,63.6038,384230.0
2025-04-04 13:30:00,64.26,64.43,64.06,64.39,181025.0,63.6137,63.7819,63.4157,63.7424,181025.0
2025-04-04 13:40:00,64.39,64.65,64.35,64.62,173931.0,63.7424,63.9997,63.7028,63.97,173931.0
2025-04-04 13:50:00,64.62,64.62,64.29,64.45,121922.0,63.97,63.97,63.6434,63.8017,121922.0
2025-04-04 14:00:00,64.48,64.58,64.18,64.29,117046.0,63.8314,63.9304,63.5345,63.6434,117046.0
2025-04-04 14:10:00,64.28,64.29,63.92,63.95,135026.0,63.6335,63.6434,63.2771,63.3068,135026.0
2025-04-04 14:20:00,63.96,63.96,63.78,63.85,147681.0,63.3167,63.3167,63.1385,63.2078,147681.0
2025-04-04 14:30:00,63.85,64.0,63.8,63.81,104001.0,63.2078,63.3563,63.1583,63.1682,104001.0
2025-04-04 14:40:00,63.82,63.88,63.62,63.83,170090.0,63.1781,63.2375,62.9801,63.188,170090.0
2025-04-04 14:50:00,63.83,64.0,63.67,63.73,191224.0,63.188,63.3563,63.0296,63.089,191224.0
2025-04-04 15:00:00,63.72,63.9,63.67,63.8,152440.0,63.0791,63.2573,63.0296,63.1583,152440.0
2025-04-04 15:10:00,63.79,64.22,63.74,63.87,196016.0,63.1484,63.5741,63.0989,63.2276,196016.0
2025-04-04 15:20:00,63.87,64.22,63.86,63.95,178612.0,63.2276,63.5741,63.2177,63.3068,178612.0
2025-04-04 15:30:00,63.94,64.2,63.9,64.14,400297.0,63.2969,63.5543,63.2573,63.4949,400297.0
2025-04-04 15:40:00,64.15,64.53,64.06,64.11,249086.0,63.5048,63.8809,63.4157,63.4652,249086.0
2025-04-04 15:50:00,64.1,64.13,63.49,63.65,972521.0,63.4553,63.485,62.8514,63.0098,972521.0
2025-04-07 09:30:00,62.0,62.3,60.62,60.77,588077.0,61.3764,61.6734,60.0103,60.1588,588077.0
2025-04-07 09:40:00,60.71,61.24,60.32,61.01,319289.0,60.0994,60.624,59.7133,60.3963,319289.0
2025-04-07 09:50:00,60.99,61.69,60.82,61.62,261551.0,60.3765,61.0695,60.2083,61.0002,261551.0
2025-04-07 10:00:00,61.61,61.88,61.23,61.51,202787.0,60.9903,61.2576,60.6141,60.8913,202787.0
2025-04-07 10:10:00,61.51,64.66,61.51,63.94,345474.0,60.8913,64.0096,60.8913,63.2969,345474.0
2025-04-07 10:20:00,63.94,64.08,62.21,62.61,225699.0,63.2969,63.4355,61.5843,61.9803,225699.0
2025-04-07 10:30:00,62.63,63.08,62.09,62.16,147771.0,62.0001,62.4455,61.4655,61.5348,147771.0
2025-04-07 10:40:00,62.16,62.8,62.1,62.8,224259.0,61.5348,62.1683,61.4754,62.1683,224259.0
2025-04-07 10:50:00,62.8,63.67,62.72,63.4,214540.0,62.1683,63.0296,62.0891,62.7623,214540.0
2025-04-07 11:00:00,63.47,64.17,63.32,63.7,213575.0,62.8316,63.5246,62.6831,63.0593,213575.0
2025-04-07 11:10:00,63.71,63.88,62.72,63.35,259289.0,63.0692,63.2375,62.0891,62.7128,259289.0
2025-04-07 11:20:00,63.39,63.6,62.62,62.7,206273.0,62.7524,62.9603,61.9902,62.0693,206273.0
2025-04-07 11:30:00,62.7,63.79,62.7,63.33,232907.0,62.0693,63.1484,62.0693,62.693,232907.0
2025-04-07 11:40:00,63.32,64.38,63.3,63.92,209695.0,62.6831,63.7325,62.6633,63.2771,209695.0
2025-04-07 11:50:00,63.93,64.07,63.56,63.67,167359.0,63.287,63.4256,62.9207,63.0296,167359.0
2025-04-07 12:00:00,63.65,63.73,63.28,63.35,111089.0,63.0098,63.089,62.6435,62.7128,111089.0
2025-04-07 12:10:00,63.35,63.45,63.12,63.34,144666.0,62.7128,62.8118,62.4851,62.7029,144666.0
2025-04-07 12:20:00,63.33,63.65,63.01,63.49,119711.0,62.693,63.0098,62.3762,62.8514,119711.0
2025-04-07 12:30:00,63.47,63.66,63.14,63.15,130279.0,62.8316,63.0197,62.5049,62.5148,130279.0
2025-04-07 12:40:00,63.17,63.31,62.79,63.0,170862.0,62.5346,62.6732,62.1584,62.3663,170862.0
2025-04-07 12:50:00,62.97,63.09,62.7,62.88,137742.0,62.3366,62.4554,62.0693,62.2475,137742.0
2025-04-07 13:00:00,62.86,63.46,62.85,63.14,196531.0,62.2277,62.8217,62.2178,62.5049,196531.0
2025-04-07 13:10:00,63.15,63.82,63.0,63.77,208528.0,62.5148,63.1781,62.3663,63.1286,208528.0
2025-04-07 13:20:00,63.77,64.38,63.66,64.31,170022.0,63.1286,63.7325,63.0197,63.6632,170022.0
2025-04-07 13:30:00,64.32,64.32,63.92,64.2,100953.0,63.6731,63.6731,63.2771,63.5543,100953.0
2025-04-07 13:40:00,64.21,64.42,63.94,64.35,142170.0,63.5642,63.772,63.2969,63.7028,142170.0
2025-04-07 13:50:00,64.37,64.57,64.21,64.53,155517.0,63.7226,63.9205,63.5642,63.8809,155517.0
2025-04-07 14:00:00,64.54,64.67,64.31,64.52,131172.0,63.8908,64.0195,63.6632,63.871,131172.0
2025-04-07 14:10:00,64.52,64.71,64.37,64.7,109984.0,63.871,64.0591,63.7226,64.0492,109984.0
2025-04-07 14:20:00,64.73,64.75,64.27,64.33,128382.0,64.0789,64.0987,63.6236,63.683,128382.0
2025-04-07 14:30:00,64.33,64.48,64.11,64.25,79994.0,63.683,63.8314,63.4652,63.6038,79994.0
2025-04-07 14:40:00,64.25,64.45,64.15,64.28,104293.0,63.6038,63.8017,63.5048,63.6335,104293.0
2025-04-07 14:50:00,64.25,64.29,63.95,64.09,120181.0,63.6038,63.6434,63.3068,63.4454,120181.0
2025-04-07 15:00:00,64.11,64.37,63.94,63.95,154045.0,63.4652,63.7226,63.2969,63.3068,154045.0
2025-04-07 15:10:00,63.95,64.0,63.63,63.84,189070.0,63.3068,63.3563,62.99,63.1979,189070.0
2025-04-07 15:20:00,63.85,63.91,63.63,63.68,284650.0,63.2078,63.2672,62.99,63.0395,284650.0
2025-04-07 15:30:00,63.7,64.23,63.69,63.87,277645.0,63.0593,63.584,63.0494,63.2276,277645.0
2025-04-07 15:40:00,63.88,63.91,63.29,63.54,320276.0,63.2375,63.2672,62.6534,62.9009,320276.0
2025-04-07 15:50:00,63.52,63.9,63.38,63.84,664401.0,62.8811,63.2573,62.7425,63.1979,664401.0
2025-04-08 09:30:00,71.11,71.45,68.53,69.45,1650266.0,70.3948,70.7313,67.8407,68.7515,1650266.0
2025-04-08 09:40:00,69.4,69.99,69.01,69.69,765664.0,68.702,69.286,68.3159,68.989,765664.0
2025-04-08 09:50:00,69.7,70.1,69.43,69.86,594932.0,68.9989,69.3949,68.7317,69.1573,594932.0
2025-04-08 10:00:00,69.91,70.0,69.15,69.55,463674.0,69.2068,69.2959,68.4545,68.8504,463674.0
2025-04-08 10:10:00,69.53,70.22,69.52,70.15,552392.0,68.8307,69.5137,68.8208,69.4444,552392.0
2025-04-08 10:20:00,70.14,70.59,69.96,70.41,478151.0,69.4345,69.88,69.2563,69.7018,478151.0
2025-04-08 10:30:00,70.41,70.51,69.94,70.13,518301.0,69.7018,69.8008,69.2365,69.4246,518301.0
2025-04-08 10:40:00,70.13,70.13,69.13,69.32,460039.0,69.4246,69.4246,68.4347,68.6228,460039.0
2025-04-08 10:50:00,69.31,69.51,69.0,69.08,638573.0,68.6129,68.8109,68.306,68.3852,638573.0
2025-04-08 11:00:00,69.09,69.28,68.96,69.16,374906.0,68.3951,68.5832,68.2664,68.4644,374906.0
2025-04-08 11:10:00,69.16,69.19,68.45,68.96,316020.0,68.4644,68.4941,67.7615,68.2664,316020.0
2025-04-08 11:20:00,68.97,69.18,68.85,68.98,381633.0,68.2763,68.4842,68.1575,68.2862,381633.0
2025-04-08 11:30:00,68.98,69.28,68.94,69.07,666145.0,68.2862,68.5832,68.2466,68.3753,666145.0
2025-04-08 11:40:00,69.07,69.27,68.86,69.03,628000.0,68.3753,68.5733,68.1674,68.3357,628000.0
2025-04-08 11:50:00,69.04,69.19,68.84,69.02,591716.0,68.3456,68.4941,68.1476,68.3258,591716.0
2025-04-08 12:00:00,69.01,69.06,68.3,68.36,233668.0,68.3159,68.3654,67.613,67.6724,233668.0
2025-04-08 12:10:00,68.36,68.52,68.02,68.14,272138.0,67.6724,67.8308,67.3358,67.4546,272138.0
2025-04-08 12:20:00,68.15,68.45,67.93,68.4,307678.0,67.4645,67.7615,67.2467,67.712,307678.0
2025-04-08 12:30:00,68.42,68.47,67.77,67.88,248478.0,67.7318,67.7813,67.0884,67.1972,248478.0
2025-04-08 12:40:00,67.87,68.07,67.73,67.96,226878.0,67.1873,67.3853,67.0488,67.2764,226878.0
2025-04-08 12:50:00,67.99,68.07,67.51,67.54,297512.0,67.3061,67.3853,66.831,66.8607,297512.0
2025-04-08 13:00:00,67.54,67.77,67.33,67.46,265234.0,66.8607,67.0884,66.6528,66.7815,265234.0
2025-04-08 13:10:00,67.45,67.91,67.27,67.65,285598.0,66.7716,67.2269,66.5934,66.9696,285598.0
2025-04-08 13:20:00,67.63,67.77,67.25,67.34,379929.0,66.9498,67.0884,66.5736,66.6627,379929.0
2025-04-08 13:30:00,67.34,67.66,67.19,67.6,152735.0,66.6627,66.9795,66.5142,66.9201,152735.0
2025-04-08 13:40:00,67.61,68.13,67.6,67.76,347421.0,66.93,67.4447,66.9201,67.0785,347421.0
2025-04-08 13:50:00,67.76,67.81,67.62,67.7,143260.0,67.0785,67.128,66.9399,67.0191,143260.0
2025-04-08 14:00:00,67.68,67.7,67.22,67.38,121043.0,66.9993,67.0191,66.5439,66.7023,121043.0
2025-04-08 14:10:00,67.38,67.4,66.96,67.31,155389.0,66.7023,66.7221,66.2865,66.633,155389.0
2025-04-08 14:20:00,67.29,67.4,66.99,67.07,117793.0,66.6132,66.7221,66.3162,66.3954,117793.0
2025-04-08 14:30:00,67.08,67.64,67.07,67.38,268191.0,66.4053,66.9597,66.3954,66.7023,268191.0
2025-04-08 14:40:00,67.39,67.78,67.2,67.59,300216.0,66.7122,67.0983,66.5241,66.9102,300216.0
2025-04-08 14:50:00,67.6,68.01,67.54,67.8,202665.0,66.9201,67.3259,66.8607,67.1181,202665.0
2025-04-08 15:00:00,67.78,67.79,67.18,67.19,153090.0,67.0983,67.1082,66.5043,66.5142,153090.0
2025-04-08 15:10:00,67.2,67.4,67.07,67.15,180607.0,66.5241,66.7221,66.3954,66.4746,180607.0
2025-04-08 15:20:00,67.17,67.75,67.12,67.57,239994.0,66.4944,67.0686,66.4449,66.8904,239994.0
2025-04-08 15:30:00,67.58,67.62,66.9,67.02,335145.0,66.9003,66.9399,66.2271,66.3459,335145.0
2025-04-08 15:40:00,67.02,67.32,66.9,67.0,614125.0,66.3459,66.6429,66.2271,66.3261,614125.0
2025-04-08 15:50:00,67.0,67.81,67.0,67.63,1530466.0,66.3261,67.128,66.3261,66.9498,1530466.0
2025-04-09 09:30:00,66.44,67.88,66.38,67.73,407498.0,65.7717,67.1972,65.7123,67.0488,407498.0
2025-04-09 09:40:00,67.71,68.3,67.23,67.45,257051.0,67.029,67.613,66.5538,66.7716,257051.0
2025-04-09 09:50:00,67.48,67.89,67.22,67.81,150288.0,66.8013,67.2071,66.5439,67.128,150288.0
2025-04-09 10:00:00,67.8,68.48,67.68,67.84,296959.0,67.1181,67.7912,66.9993,67.1576,296959.0
2025-04-09 10:10:00,67.84,68.12,67.18,67.23,211136.0,67.1576,67.4348,66.5043,66.5538,211136.0
2025-04-09 10:20:00,67.2,67.64,66.87,67.48,250935.0,66.5241,66.9597,66.1974,66.8013,250935.0
2025-04-09 10:30:00,67.47,67.74,67.19,67.24,163678.0,66.7914,67.0587,66.5142,66.5637,163678.0
2025-04-09 10:40:00,67.16,67.42,67.05,67.19,340698.0,66.4845,66.7419,66.3756,66.5142,340698.0
2025-04-09 10:50:00,67.19,67.27,66.92,66.96,899245.0,66.5142,66.5934,66.2469,66.2865,899245.0
2025-04-09 11:00:00,66.96,67.46,66.94,67.17,190626.0,66.2865,66.7815,66.2667,66.4944,190626.0
2025-04-09 11:10:00,67.16,67.42,67.05,67.25,139134.0,66.4845,66.7419,66.3756,66.5736,139134.0
2025-04-09 11:20:00,67.25,67.58,67.24,67.49,100280.0,66.5736,66.9003,66.5637,66.8112,100280.0
2025-04-09 11:30:00,67.51,67.75,67.27,67.31,195046.0,66.831,67.0686,66.5934,66.633,195046.0
2025-04-09 11:40:00,67.28,67.72,67.22,67.5,255859.0,66.6033,67.0389,66.5439,66.8211,255859.0
2025-04-09 11:50:00,67.49,67.64,67.31,67.39,89731.0,66.8112,66.9597,66.633,66.7122,89731.0
2025-04-09 12:00:00,67.39,67.63,67.15,67.56,144820.0,66.7122,66.9498,66.4746,66.8805,144820.0
2025-04-09 12:10:00,67.57,67.97,67.55,67.92,121413.0,66.8904,67.2863,66.8706,67.2368,121413.0
2025-04-09 12:20:00,67.91,67.98,67.68,67.81,136251.0,67.2269,67.2962,66.9993,67.128,136251.0
2025-04-09 12:30:00,67.8,67.93,67.71,67.86,167126.0,67.1181,67.2467,67.029,67.1774,167126.0
2025-04-09 12:40:00,67.88,68.04,67.75,68.02,222000.0,67.1972,67.3556,67.0686,67.3358,222000.0
2025-04-09 12:50:00,68.02,68.25,68.0,68.08,95014.0,67.3358,67.5635,67.316,67.3952,95014.0
2025-04-09 13:00:00,68.08,68.74,68.07,68.24,143190.0,67.3952,68.0486,67.3853,67.5536,143190.0
2025-04-09 13:10:00,68.25,69.77,67.76,69.47,223451.0,67.5635,69.0682,67.0785,68.7713,223451.0
2025-04-09 13:20:00,69.42,71.0,69.13,69.87,1240866.0,68.7218,70.2859,68.4347,69.1672,1240866.0
2025-04-09 13:30:00,69.92,71.22,69.66,69.89,289261.0,69.2167,70.5037,68.9593,69.187,289261.0
2025-04-09 13:40:00,69.9,70.1,69.3,69.85,149609.0,69.1969,69.3949,68.603,69.1474,149609.0
2025-04-09 13:50:00,69.85,70.18,69.38,70.1,121376.0,69.1474,69.4741,68.6822,69.3949,121376.0
2025-04-09 14:00:00,70.15,70.45,69.85,70.01,462081.0,69.4444,69.7414,69.1474,69.3058,462081.0
2025-04-09 14:10:00,70.0,70.3,69.6,69.73,282402.0,69.2959,69.5929,68.8999,69.0286,282402.0
2025-04-09 14:20:00,69.73,69.91,69.44,69.63,220372.0,69.0286,69.2068,68.7416,68.9296,220372.0
2025-04-09 14:30:00,69.66,69.71,69.16,69.46,235217.0,68.9593,69.0088,68.4644,68.7614,235217.0
2025-04-09 14:40:00,69.47,69.55,68.94,69.45,178487.0,68.7713,68.8504,68.2466,68.7515,178487.0
2025-04-09 14:50:00,69.47,69.5,68.76,68.82,150942.0,68.7713,68.801,68.0684,68.1278,150942.0
2025-04-09 15:00:00,68.78,69.53,68.7,69.44,124764.0,68.0882,68.8307,68.009,68.7416,124764.0
2025-04-09 15:10:00,69.45,69.63,69.16,69.39,162952.0,68.7515,68.9296,68.4644,68.6921,162952.0
2025-04-09 15:20:00,69.38,69.62,69.27,69.5,239335.0,68.6822,68.9197,68.5733,68.801,239335.0
2025-04-09 15:30:00,69.51,69.83,69.26,69.4,238064.0,68.8109,69.1276,68.5634,68.702,238064.0
2025-04-09 15:40:00,69.39,69.72,69.32,69.65,300359.0,68.6921,69.0187,68.6228,68.9494,300359.0
2025-04-09 15:50:00,69.66,70.41,69.65,70.17,1266032.0,68.9593,69.7018,68.9494,69.4642,1266032.0
2025-04-10 09:30:00,69.68,70.59,69.62,70.15,274680.0,68.9791,69.88,68.9197,69.4444,274680.0
2025-04-10 09:40:00,70.18,70.83,70.08,70.45,191632.0,69.4741,70.1176,69.3751,69.7414,191632.0
2025-04-10 09:50:00,70.45,70.87,70.43,70.69,196111.0,69.7414,70.1572,69.7216,69.979,196111.0
2025-04-10 10:00:00,70.69,70.77,70.29,70.56,123591.0,69.979,70.0582,69.583,69.8503,123591.0
2025-04-10 10:10:00,70.53,70.89,70.3,70.62,117203.0,69.8206,70.177,69.5929,69.9097,117203.0
2025-04-10 10:20:00,70.66,70.68,70.01,70.04,133673.0,69.9493,69.9691,69.3058,69.3355,133673.0
2025-04-10 10:30:00,70.03,70.37,70.0,70.16,178988.0,69.3256,69.6622,69.2959,69.4543,178988.0
2025-04-10 10:40:00,70.15,70.28,69.95,70.15,107096.0,69.4444,69.5731,69.2464,69.4444,107096.0
2025-04-10 10:50:00,70.14,70.22,69.89,70.01,141111.0,69.4345,69.5137,69.187,69.3058,141111.0
2025-04-10 11:00:00,70.0,70.19,69.89,70.09,113369.0,69.2959,69.484,69.187,69.385,113369.0
2025-04-10 11:10:00,70.09,70.1,69.62,69.63,208827.0,69.385,69.3949,68.9197,68.9296,208827.0
2025-04-10 11:20:00,69.62,69.75,69.5,69.5,142059.0,68.9197,69.0484,68.801,68.801,142059.0
2025-04-10 11:30:00,69.52,69.66,69.3,69.52,120723.0,68.8208,68.9593,68.603,68.8208,120723.0
2025-04-10 11:40:00,69.54,69.63,69.3,69.4,65343.0,68.8406,68.9296,68.603,68.702,65343.0
2025-04-10 11:50:00,69.39,69.58,69.26,69.3,323012.0,68.6921,68.8801,68.5634,68.603,323012.0
2025-04-10 12:00:00,69.33,69.46,68.86,69.18,148475.0,68.6327,68.7614,68.1674,68.4842,148475.0
2025-04-10 12:10:00,69.17,69.29,68.8,68.84,131007.0,68.4743,68.5931,68.108,68.1476,131007.0
2025-04-10 12:20:00,68.82,68.97,68.33,68.82,103174.0,68.1278,68.2763,67.6427,68.1278,103174.0
2025-04-10 12:30:00,68.77,69.62,68.77,69.55,156804.0,68.0783,68.9197,68.0783,68.8504,156804.0
2025-04-10 12:40:00,69.57,69.6,68.94,69.38,161394.0,68.8702,68.8999,68.2466,68.6822,161394.0
2025-04-10 12:50:00,69.39,69.55,69.14,69.46,270218.0,68.6921,68.8504,68.4446,68.7614,270218.0
2025-04-10 13:00:00,69.48,69.89,69.07,69.1,198877.0,68.7812,69.187,68.3753,68.405,198877.0
2025-04-10 13:10:00,69.13,69.17,68.8,69.0,73796.0,68.4347,68.4743,68.108,68.306,73796.0
2025-04-10 13:20:00,68.96,69.37,68.75,69.37,253051.0,68.2664,68.6723,68.0585,68.6723,253051.0
2025-04-10 13:30:00,69.33,69.53,69.22,69.31,131410.0,68.6327,68.8307,68.5238,68.6129,131410.0
2025-04-10 13:40:00,69.3,69.97,69.24,69.73,175144.0,68.603,69.2662,68.5436,69.0286,175144.0
2025-04-10 13:50:00,69.74,69.82,69.42,69.6,170488.0,69.0385,69.1177,68.7218,68.8999,170488.0
2025-04-10 14:00:00,69.62,70.19,69.56,69.7,181241.0,68.9197,69.484,68.8603,68.9989,181241.0
2025-04-10 14:10:00,69.66,69.94,69.45,69.88,132500.0,68.9593,69.2365,68.7515,69.1771,132500.0
2025-04-10 14:20:00,69.89,70.64,69.88,70.57,170639.0,69.187,69.9295,69.1771,69.8602,170639.0
2025-04-10 14:30:00,70.58,70.69,70.21,70.41,209268.0,69.8701,69.979,69.5038,69.7018,209268.0
2025-04-10 14:40:00,70.4,70.8,70.2,70.35,210066.0,69.6919,70.0879,69.4939,69.6424,210066.0
2025-04-10 14:50:00,70.35,70.61,70.0,70.13,427572.0,69.6424,69.8998,69.2959,69.4246,427572.0
2025-04-10 15:00:00,70.05,70.33,69.65,69.68,150679.0,69.3454,69.6226,68.9494,68.9791,150679.0
2025-04-10 15:10:00,69.72,69.91,69.59,69.9,164279.0,69.0187,69.2068,68.89,69.1969,164279.0
2025-04-10 15:20:00,69.93,70.0,69.39,69.44,173924.0,69.2266,69.2959,68.6921,68.7416,173924.0
2025-04-10 15:30:00,69.44,69.7,69.23,69.29,223501.0,68.7416,68.9989,68.5337,68.5931,223501.0
2025-04-10 15:40:00,69.32,69.42,68.61,68.84,472908.0,68.6228,68.7218,67.9199,68.1476,472908.0
2025-04-10 15:50:00,68.83,69.09,68.69,68.96,1469309.0,68.1377,68.3951,67.9991,68.2664,1469309.0
2025-04-11 09:30:00,69.0,69.36,68.35,68.95,306093.0,68.306,68.6624,67.6625,68.2565,306093.0
2025-04-11 09:40:00,68.95,69.31,68.64,69.08,134413.0,68.2565,68.6129,67.9496,68.3852,134413.0
2025-04-11 09:50:00,69.0,69.09,68.77,68.92,110406.0,68.306,68.3951,68.0783,68.2268,110406.0
2025-04-11 10:00:00,68.87,69.32,68.63,69.09,124942.0,68.1773,68.6228,67.9397,68.3951,124942.0
2025-04-11 10:10:00,69.1,69.26,68.88,69.08,118996.0,68.405,68.5634,68.1872,68.3852,118996.0
2025-04-11 10:20:00,69.08,69.14,68.63,68.73,110724.0,68.3852,68.4446,67.9397,68.0387,110724.0
2025-04-11 10:30:00,68.73,69.09,68.63,68.94,172558.0,68.0387,68.3951,67.9397,68.2466,172558.0
2025-04-11 10:40:00,68.91,69.1,68.78,69.08,145244.0,68.2169,68.405,68.0882,68.3852,145244.0
2025-04-11 10:50:00,69.07,69.08,68.67,68.7,67331.0,68.3753,68.3852,67.9793,68.009,67331.0
2025-04-11 11:00:00,68.69,69.14,68.41,68.47,94195.0,67.9991,68.4446,67.7219,67.7813,94195.0
2025-04-11 11:10:00,68.47,68.54,68.09,68.14,84273.0,67.7813,67.8506,67.4051,67.4546,84273.0
2025-04-11 11:20:00,68.15,68.27,67.99,68.1,83195.0,67.4645,67.5833,67.3061,67.415,83195.0
2025-04-11 11:30:00,68.11,68.79,68.02,68.75,157449.0,67.4249,68.0981,67.3358,68.0585,157449.0
2025-04-11 11:40:00,68.76,68.76,68.51,68.7,57369.0,68.0684,68.0684,67.8209,68.009,57369.0
2025-04-11 11:50:00,68.67,68.8,68.59,68.64,74325.0,67.9793,68.108,67.9001,67.9496,74325.0
2025-04-11 12:00:00,68.68,68.82,68.56,68.67,59375.0,67.9892,68.1278,67.8704,67.9793,59375.0
2025-04-11 12:10:00,68.67,68.93,68.66,68.78,91951.0,67.9793,68.2367,67.9694,68.0882,91951.0
2025-04-11 12:20:00,68.78,68.95,68.61,68.76,98649.0,68.0882,68.2565,67.9199,68.0684,98649.0
2025-04-11 12:30:00,68.79,69.14,68.78,69.04,104244.0,68.0981,68.4446,68.0882,68.3456,104244.0
2025-04-11 12:40:00,69.04,69.18,68.95,69.15,151929.0,68.3456,68.4842,68.2565,68.4545,151929.0
2025-04-11 12:50:00,69.12,69.19,68.79,69.01,242761.0,68.4248,68.4941,68.0981,68.3159,242761.0
2025-04-11 13:00:00,69.01,69.27,68.94,69.07,111606.0,68.3159,68.5733,68.2466,68.3753,111606.0
2025-04-11 13:10:00,69.06,69.21,69.0,69.05,67435.0,68.3654,68.5139,68.306,68.3555,67435.0
2025-04-11 13:20:00,69.05,69.28,69.0,69.04,64430.0,68.3555,68.5832,68.306,68.3456,64430.0
2025-04-11 13:30:00,69.02,69.68,69.0,69.68,445369.0,68.3258,68.9791,68.306,68.9791,445369.0
2025-04-11 13:40:00,69.68,69.99,69.56,69.8,142206.0,68.9791,69.286,68.8603,69.0979,142206.0
2025-04-11 13:50:00,69.79,69.92,69.69,69.76,94358.0,69.088,69.2167,68.989,69.0583,94358.0
2025-04-11 14:00:00,69.76,69.84,69.54,69.6,70746.0,69.0583,69.1375,68.8406,68.8999,70746.0
2025-04-11 14:10:00,69.6,69.7,69.48,69.59,58202.0,68.8999,68.9989,68.7812,68.89,58202.0
2025-04-11 14:20:00,69.59,69.8,69.47,69.76,50384.0,68.89,69.0979,68.7713,69.0583,50384.0
2025-04-11 14:30:00,69.78,69.78,69.43,69.53,93514.0,69.0781,69.0781,68.7317,68.8307,93514.0
2025-04-11 14:40:00,69.56,69.74,69.5,69.7,54958.0,68.8603,69.0385,68.801,68.9989,54958.0
2025-04-11 14:50:00,69.71,69.73,69.45,69.51,55736.0,69.0088,69.0286,68.7515,68.8109,55736.0
2025-04-11 15:00:00,69.52,69.87,69.51,69.87,60487.0,68.8208,69.1672,68.8109,69.1672,60487.0
2025-04-11 15:10:00,69.87,69.94,69.69,69.83,69193.0,69.1672,69.2365,68.989,69.1276,69193.0
2025-04-11 15:20:00,69.82,69.82,69.61,69.65,108967.0,69.1177,69.1177,68.9098,68.9494,108967.0
2025-04-11 15:30:00,69.67,69.77,69.52,69.67,135087.0,68.9692,69.0682,68.8208,68.9692,135087.0
2025-04-11 15:40:00,69.67,69.76,69.57,69.62,247153.0,68.9692,69.0583,68.8702,68.9197,247153.0
2025-04-11 15:50:00,69.64,69.88,69.49,69.5,1239748.0,68.9395,69.1771,68.7911,68.801,1239748.0
2025-04-14 09:30:00,70.0,70.02,69.03,69.22,198940.0,69.2959,69.3157,68.3357,68.5238,198940.0
2025-04-14 09:40:00,69.22,69.56,69.13,69.21,106889.0,68.5238,68.8603,68.4347,68.5139,106889.0
2025-04-14 09:50:00,69.19,69.5,69.04,69.42,108790.0,68.4941,68.801,68.3456,68.7218,108790.0
2025-04-14 10:00:00,69.42,69.57,69.22,69.32,121259.0,68.7218,68.8702,68.5238,68.6228,121259.0
2025-04-14 10:10:00,69.34,69.38,68.88,68.98,101865.0,68.6426,68.6822,68.1872,68.2862,101865.0
2025-04-14 10:20:00,68.98,69.25,68.82,69.2,73921.0,68.2862,68.5535,68.1278,68.504,73921.0
2025-04-14 10:30:00,69.2,69.22,69.05,69.11,38408.0,68.504,68.5238,68.3555,68.4149,38408.0
2025-04-14 10:40:00,69.11,69.53,69.08,69.41,95901.0,68.4149,68.8307,68.3852,68.7119,95901.0
2025-04-14 10:50:00,69.42,69.59,69.38,69.5,102348.0,68.7218,68.89,68.6822,68.801,102348.0
2025-04-14 11:00:00,69.49,69.66,69.44,69.57,108483.0,68.7911,68.9593,68.7416,68.8702,108483.0
2025-04-14 11:10:00,69.55,69.64,69.47,69.59,127660.0,68.8504,68.9395,68.7713,68.89,127660.0
2025-04-14 11:20:00,69.58,69.6,69.36,69.47,90513.0,68.8801,68.8999,68.6624,68.7713,90513.0
2025-04-14 11:30:00,69.47,69.64,69.4,69.47,75470.0,68.7713,68.9395,68.702,68.7713,75470.0
2025-04-14 11:40:00,69.46,69.51,69.28,69.3,72878.0,68.7614,68.8109,68.5832,68.603,72878.0
2025-04-14 11:50:00,69.3,69.38,69.16,69.19,42223.0,68.603,68.6822,68.4644,68.4941,42223.0
2025-04-14 12:00:00,69.17,69.23,69.02,69.03,48607.0,68.4743,68.5337,68.3258,68.3357,48607.0
2025-04-14 12:10:00,69.04,69.17,68.88,69.14,59332.0,68.3456,68.4743,68.1872,68.4446,59332.0
2025-04-14 12:20:00,69.13,69.31,69.0,69.06,52935.0,68.4347,68.6129,68.306,68.3654,52935.0
2025-04-14 12:30:00,69.08,69.34,69.07,69.25,93209.0,68.3852,68.6426,68.3753,68.5535,93209.0
2025-04-14 12:40:00,69.23,69.33,69.21,69.29,32425.0,68.5337,68.6327,68.5139,68.5931,32425.0
2025-04-14 12:50:00,69.29,69.3,69.14,69.18,34800.0,68.5931,68.603,68.4446,68.4842,34800.0
2025-04-14 13:00:00,69.17,69.49,69.08,69.2,134163.0,68.4743,68.7911,68.3852,68.504,134163.0
2025-04-14 13:10:00,69.17,69.26,69.15,69.2,63137.0,68.4743,68.5634,68.4545,68.504,63137.0
2025-04-14 13:20:00,69.2,69.36,69.13,69.2,59196.0,68.504,68.6624,68.4347,68.504,59196.0
2025-04-14 13:30:00,69.21,69.26,69.1,69.17,45198.0,68.5139,68.5634,68.405,68.4743,45198.0
2025-04-14 13:40:00,69.17,69.19,68.99,69.13,40324.0,68.4743,68.4941,68.2961,68.4347,40324.0
2025-04-14 13:50:00,69.13,69.26,69.12,69.19,45490.0,68.4347,68.5634,68.4248,68.4941,45490.0
2025-04-14 14:00:00,69.19,69.27,69.17,69.25,47032.0,68.4941,68.5733,68.4743,68.5535,47032.0
2025-04-14 14:10:00,69.25,69.31,69.12,69.29,63792.0,68.5535,68.6129,68.4248,68.5931,63792.0
2025-04-14 14:20:00,69.31,69.37,69.3,69.35,54510.0,68.6129,68.6723,68.603,68.6525,54510.0
2025-04-14 14:30:00,69.35,69.5,69.34,69.48,68465.0,68.6525,68.801,68.6426,68.7812,68465.0
2025-04-14 14:40:00,69.49,69.5,69.35,69.39,54670.0,68.7911,68.801,68.6525,68.6921,54670.0
2025-04-14 14:50:00,69.38,69.45,69.32,69.4,82534.0,68.6822,68.7515,68.6228,68.702,82534.0
2025-04-14 15:00:00,69.4,69.48,69.37,69.41,76751.0,68.702,68.7812,68.6723,68.7119,76751.0
2025-04-14 15:10:00,69.41,69.44,69.33,69.36,97190.0,68.7119,68.7416,68.6327,68.6624,97190.0
2025-04-14 15:20:00,69.35,69.43,69.25,69.26,83350.0,68.6525,68.7317,68.5535,68.5634,83350.0
2025-04-14 15:30:00,69.25,69.36,69.22,69.25,119083.0,68.5535,68.6624,68.5238,68.5535,119083.0
2025-04-14 15:40:00,69.24,69.36,69.22,69.29,125445.0,68.5436,68.6624,68.5238,68.5931,125445.0
2025-04-14 15:50:00,69.29,69.29,69.1,69.19,407170.0,68.5931,68.5931,68.405,68.4941,407170.0
2025-04-15 09:30:00,69.54,69.55,68.48,68.91,313968.0,68.8406,68.8504,67.7912,68.2169,313968.0
2025-04-15 09:40:00,68.91,69.11,68.83,69.01,195912.0,68.2169,68.4149,68.1377,68.3159,195912.0
2025-04-15 09:50:00,69.01,69.15,68.84,69.02,81352.0,68.3159,68.4545,68.1476,68.3258,81352.0
2025-04-15 10:00:00,69.03,69.36,68.97,69.34,89571.0,68.3357,68.6624,68.2763,68.6426,89571.0
2025-04-15 10:10:00,69.34,69.51,69.25,69.26,257878.0,68.6426,68.8109,68.5535,68.5634,257878.0
2025-04-15 10:20:00,69.24,69.56,69.17,69.39,83846.0,68.5436,68.8603,68.4743,68.6921,83846.0
2025-04-15 10:30:00,69.41,69.56,69.36,69.48,75475.0,68.7119,68.8603,68.6624,68.7812,75475.0
2025-04-15 10:40:00,69.47,69.71,69.41,69.47,69520.0,68.7713,69.0088,68.7119,68.7713,69520.0
2025-04-15 10:50:00,69.45,69.62,69.35,69.43,67692.0,68.7515,68.9197,68.6525,68.7317,67692.0
2025-04-15 11:00:00,69.46,69.55,69.32,69.36,46167.0,68.7614,68.8504,68.6228,68.6624,46167.0
2025-04-15 11:10:00,69.35,69.52,69.26,69.43,40440.0,68.6525,68.8208,68.5634,68.7317,40440.0
2025-04-15 11:20:00,69.42,69.53,69.3,69.3,57802.0,68.7218,68.8307,68.603,68.603,57802.0
2025-04-15 11:30:00,69.32,69.44,69.3,69.34,45054.0,68.6228,68.7416,68.603,68.6426,45054.0
2025-04-15 11:40:00,69.33,69.36,69.16,69.21,39196.0,68.6327,68.6624,68.4644,68.5139,39196.0
2025-04-15 11:50:00,69.23,69.32,69.2,69.27,35176.0,68.5337,68.6228,68.504,68.5733,35176.0
2025-04-15 12:00:00,69.26,69.27,69.08,69.14,65343.0,68.5634,68.5733,68.3852,68.4446,65343.0
2025-04-15 12:10:00,69.15,69.18,69.05,69.12,71806.0,68.4545,68.4842,68.3555,68.4248,71806.0
2025-04-15 12:20:00,69.12,69.23,69.08,69.11,31994.0,68.4248,68.5337,68.3852,68.4149,31994.0
2025-04-15 12:30:00,69.11,69.21,69.08,69.1,18646.0,68.4149,68.5139,68.3852,68.405,18646.0
2025-04-15 12:40:00,69.09,69.25,68.99,69.2,147916.0,68.3951,68.5535,68.2961,68.504,147916.0
2025-04-15 12:50:00,69.2,69.24,69.1,69.23,41757.0,68.504,68.5436,68.405,68.5337,41757.0
2025-04-15 13:00:00,69.22,69.33,69.14,69.3,60579.0,68.5238,68.6327,68.4446,68.603,60579.0
2025-04-15 13:10:00,69.3,69.36,69.24,69.31,33314.0,68.603,68.6624,68.5436,68.6129,33314.0
2025-04-15 13:20:00,69.32,69.34,69.19,69.23,43209.0,68.6228,68.6426,68.4941,68.5337,43209.0
2025-04-15 13:30:00,69.25,69.3,69.07,69.25,78732.0,68.5535,68.603,68.3753,68.5535,78732.0
2025-04-15 13:40:00,69.25,69.28,69.08,69.13,61622.0,68.5535,68.5832,68.3852,68.4347,61622.0
2025-04-15 13:50:00,69.13,69.14,68.97,69.08,57974.0,68.4347,68.4446,68.2763,68.3852,57974.0
2025-04-15 14:00:00,69.08,69.14,69.02,69.05,39844.0,68.3852,68.4446,68.3258,68.3555,39844.0
2025-04-15 14:10:00,69.05,69.14,68.87,68.87,89480.0,68.3555,68.4446,68.1773,68.1773,89480.0
2025-04-15 14:20:00,68.87,68.93,68.81,68.83,68153.0,68.1773,68.2367,68.1179,68.1377,68153.0
2025-04-15 14:30:00,68.83,69.01,68.83,68.95,77308.0,68.1377,68.3159,68.1377,68.2565,77308.0
2025-04-15 14:40:00,68.95,69.0,68.92,68.92,86310.0,68.2565,68.306,68.2268,68.2268,86310.0
2025-04-15 14:50:00,68.92,68.94,68.84,68.85,57060.0,68.2268,68.2466,68.1476,68.1575,57060.0
2025-04-15 15:00:00,68.85,68.85,68.67,68.67,85543.0,68.1575,68.1575,67.9793,67.9793,85543.0
2025-04-15 15:10:00,68.67,68.8,68.66,68.76,101880.0,67.9793,68.108,67.9694,68.0684,101880.0
2025-04-15 15:20:00,68.76,68.78,68.68,68.72,72307.0,68.0684,68.0882,67.9892,68.0288,72307.0
2025-04-15 15:30:00,68.72,68.86,68.68,68.74,211500.0,68.0288,68.1674,67.9892,68.0486,211500.0
2025-04-15 15:40:00,68.75,68.95,68.67,68.95,161886.0,68.0585,68.2565,67.9793,68.2565,161886.0
2025-04-15 15:50:00,68.95,69.0,68.73,68.9,658691.0,68.2565,68.306,68.0387,68.207,658691.0
2025-04-16 09:30:00,69.21,69.64,69.07,69.07,613154.0,68.5139,68.9395,68.3753,68.3753,613154.0
2025-04-16 09:40:00,69.05,69.36,68.9,69.22,253698.0,68.3555,68.6624,68.207,68.5238,253698.0
2025-04-16 09:50:00,69.21,69.22,68.68,68.91,236632.0,68.5139,68.5238,67.9892,68.2169,236632.0
2025-04-16 10:00:00,68.92,69.57,68.89,69.33,199990.0,68.2268,68.8702,68.1971,68.6327,199990.0
2025-04-16 10:10:00,69.33,69.47,69.21,69.34,196439.0,68.6327,68.7713,68.5139,68.6426,196439.0
2025-04-16 10:20:00,69.33,69.56,69.3,69.56,214721.0,68.6327,68.8603,68.603,68.8603,214721.0
2025-04-16 10:30:00,69.57,69.75,69.54,69.72,99778.0,68.8702,69.0484,68.8406,69.0187,99778.0
2025-04-16 10:40:00,69.72,69.72,69.53,69.61,82615.0,69.0187,69.0187,68.8307,68.9098,82615.0
2025-04-16 10:50:00,69.59,69.74,69.41,69.72,108264.0,68.89,69.0385,68.7119,69.0187,108264.0
2025-04-16 11:00:00,69.73,69.82,69.64,69.77,58671.0,69.0286,69.1177,68.9395,69.0682,58671.0
2025-04-16 11:10:00,69.77,69.81,69.51,69.52,114531.0,69.0682,69.1078,68.8109,68.8208,114531.0
2025-04-16 11:20:00,69.52,69.67,69.46,69.57,93612.0,68.8208,68.9692,68.7614,68.8702,93612.0
2025-04-16 11:30:00,69.56,69.57,69.37,69.37,56941.0,68.8603,68.8702,68.6723,68.6723,56941.0
2025-04-16 11:40:00,69.38,69.39,69.24,69.27,77841.0,68.6822,68.6921,68.5436,68.5733,77841.0
2025-04-16 11:50:00,69.28,69.28,69.1,69.14,102706.0,68.5832,68.5832,68.405,68.4446,102706.0
2025-04-16 12:00:00,69.15,69.16,68.97,69.01,82308.0,68.4545,68.4644,68.2763,68.3159,82308.0
2025-04-16 12:10:00,69.02,69.13,69.0,69.08,76202.0,68.3258,68.4347,68.306,68.3852,76202.0
2025-04-16 12:20:00,69.08,69.1,68.96,68.99,33598.0,68.3852,68.405,68.2664,68.2961,33598.0
2025-04-16 12:30:00,68.99,69.0,68.8,68.89,74883.0,68.2961,68.306,68.108,68.1971,74883.0
2025-04-16 12:40:00,68.89,69.09,68.87,69.04,70816.0,68.1971,68.3951,68.1773,68.3456,70816.0
2025-04-16 12:50:00,69.04,69.17,68.99,69.16,69066.0,68.3456,68.4743,68.2961,68.4644,69066.0
2025-04-16 13:00:00,69.13,69.16,69.0,69.15,58012.0,68.4347,68.4644,68.306,68.4545,58012.0
2025-04-16 13:10:00,69.15,69.25,69.13,69.19,67025.0,68.4545,68.5535,68.4347,68.4941,67025.0
2025-04-16 13:20:00,69.18,69.28,69.09,69.18,37847.0,68.4842,68.5832,68.3951,68.4842,37847.0
2025-04-16 13:30:00,69.17,69.19,68.83,68.84,55786.0,68.4743,68.4941,68.1377,68.1476,55786.0
2025-04-16 13:40:00,68.84,68.86,68.62,68.69,91919.0,68.1476,68.1674,67.9298,67.9991,91919.0
2025-04-16 13:50:00,68.67,68.75,68.5,68.5,65929.0,67.9793,68.0585,67.811,67.811,65929.0
2025-04-16 14:00:00,68.55,68.86,68.52,68.84,79067.0,67.8605,68.1674,67.8308,68.1476,79067.0
2025-04-16 14:10:00,68.83,68.87,68.69,68.76,41219.0,68.1377,68.1773,67.9991,68.0684,41219.0
2025-04-16 14:20:00,68.75,68.91,68.72,68.84,50263.0,68.0585,68.2169,68.0288,68.1476,50263.0
2025-04-16 14:30:00,68.85,68.86,68.65,68.66,58484.0,68.1575,68.1674,67.9595,67.9694,58484.0
2025-04-16 14:40:00,68.67,68.76,68.58,68.71,87453.0,67.9793,68.0684,67.8902,68.0189,87453.0
2025-04-16 14:50:00,68.71,68.74,68.65,68.65,57615.0,68.0189,68.0486,67.9595,67.9595,57615.0
2025-04-16 15:00:00,68.66,68.7,68.55,68.56,76726.0,67.9694,68.009,67.8605,67.8704,76726.0
2025-04-16 15:10:00,68.57,68.63,68.36,68.38,95274.0,67.8803,67.9397,67.6724,67.6922,95274.0
2025-04-16 15:20:00,68.39,68.44,68.27,68.37,90279.0,67.7021,67.7516,67.5833,67.6823,90279.0
2025-04-16 15:30:00,68.37,68.5,68.33,68.39,70548.0,67.6823,67.811,67.6427,67.7021,70548.0
2025-04-16 15:40:00,68.4,68.41,68.2,68.28,105157.0,67.712,67.7219,67.514,67.5932,105157.0
2025-04-16 15:50:00,68.29,68.6,68.2,68.55,386829.0,67.6031,67.91,67.514,67.8605,386829.0
2025-04-17 09:30:00,65.42,66.65,64.0,64.42,1950604.0,64.762,65.9796,63.3563,63.772,1950604.0
2025-04-17 09:40:00,64.41,64.68,64.05,64.5,408047.0,63.7621,64.0294,63.4058,63.8512,408047.0
2025-04-17 09:50:00,64.51,65.5,64.32,65.42,486058.0,63.8611,64.8412,63.6731,64.762,486058.0
2025-04-17 10:00:00,65.42,66.2,65.36,65.74,574937.0,64.762,65.5341,64.7026,65.0788,574937.0
2025-04-17 10:10:00,65.73,66.18,65.68,65.8,148757.0,65.0689,65.5143,65.0194,65.1382,148757.0
2025-04-17 10:20:00,65.79,67.29,65.57,67.14,573164.0,65.1283,66.6132,64.9105,66.4647,573164.0
2025-04-17 10:30:00,67.16,67.46,66.46,66.98,432479.0,66.4845,66.7815,65.7915,66.3063,432479.0
2025-04-17 10:40:00,66.98,66.99,66.02,66.21,348837.0,66.3063,66.3162,65.356,65.544,348837.0
2025-04-17 10:50:00,66.18,66.57,66.08,66.45,149335.0,65.5143,65.9004,65.4154,65.7816,149335.0
2025-04-17 11:00:00,66.45,66.82,66.31,66.73,174568.0,65.7816,66.1479,65.643,66.0588,174568.0
2025-04-17 11:10:00,66.71,66.98,66.71,66.96,97493.0,66.039,66.3063,66.039,66.2865,97493.0
2025-04-17 11:20:00,66.96,67.15,66.85,66.94,100286.0,66.2865,66.4746,66.1776,66.2667,100286.0
2025-04-17 11:30:00,66.92,67.01,66.69,66.7,299041.0,66.2469,66.336,66.0192,66.0291,299041.0
2025-04-17 11:40:00,66.7,66.88,66.6,66.83,150989.0,66.0291,66.2073,65.9301,66.1578,150989.0
2025-04-17 11:50:00,66.83,67.14,66.8,67.1,221812.0,66.1578,66.4647,66.1281,66.4251,221812.0
2025-04-17 12:00:00,67.1,67.23,66.94,67.06,258948.0,66.4251,66.5538,66.2667,66.3855,258948.0
2025-04-17 12:10:00,67.04,67.07,66.75,67.05,132657.0,66.3657,66.3954,66.0786,66.3756,132657.0
2025-04-17 12:20:00,67.05,67.54,67.02,67.53,87540.0,66.3756,66.8607,66.3459,66.8508,87540.0
2025-04-17 12:30:00,67.53,67.78,67.37,67.72,331615.0,66.8508,67.0983,66.6924,67.0389,331615.0
2025-04-17 12:40:00,67.73,67.81,67.54,67.75,208057.0,67.0488,67.128,66.8607,67.0686,208057.0
2025-04-17 12:50:00,67.74,67.76,67.48,67.55,265657.0,67.0587,67.0785,66.8013,66.8706,265657.0
2025-04-17 13:00:00,67.55,67.63,67.26,67.48,144940.0,66.8706,66.9498,66.5835,66.8013,144940.0
2025-04-17 13:10:00,67.48,67.51,67.27,67.35,69712.0,66.8013,66.831,66.5934,66.6726,69712.0
2025-04-17 13:20:00,67.35,67.46,67.26,67.31,65514.0,66.6726,66.7815,66.5835,66.633,65514.0
2025-04-17 13:30:00,67.32,67.54,67.3,67.4,82880.0,66.6429,66.8607,66.6231,66.7221,82880.0
2025-04-17 13:40:00,67.41,67.58,67.23,67.57,163598.0,66.732,66.9003,66.5538,66.8904,163598.0
2025-04-17 13:50:00,67.55,67.72,67.51,67.65,111144.0,66.8706,67.0389,66.831,66.9696,111144.0
2025-04-17 14:00:00,67.65,67.76,67.63,67.65,85352.0,66.9696,67.0785,66.9498,66.9696,85352.0
2025-04-17 14:10:00,67.65,67.75,67.6,67.68,74106.0,66.9696,67.0686,66.9201,66.9993,74106.0
2025-04-17 14:20:00,67.7,67.83,67.62,67.63,76876.0,67.0191,67.1478,66.9399,66.9498,76876.0
2025-04-17 14:30:00,67.64,67.77,67.55,67.64,86529.0,66.9597,67.0884,66.8706,66.9597,86529.0
2025-04-17 14:40:00,67.64,67.76,67.56,67.63,141853.0,66.9597,67.0785,66.8805,66.9498,141853.0
2025-04-17 14:50:00,67.63,67.75,67.51,67.57,148252.0,66.9498,67.0686,66.831,66.8904,148252.0
2025-04-17 15:00:00,67.57,67.63,67.41,67.47,89151.0,66.8904,66.9498,66.732,66.7914,89151.0
2025-04-17 15:10:00,67.48,67.49,67.13,67.22,144341.0,66.8013,66.8112,66.4548,66.5439,144341.0
2025-04-17 15:20:00,67.22,67.37,67.07,67.26,155450.0,66.5439,66.6924,66.3954,66.5835,155450.0
2025-04-17 15:30:00,67.26,67.3,67.08,67.12,265562.0,66.5835,66.6231,66.4053,66.4449,265562.0
2025-04-17 15:40:00,67.13,67.17,66.92,67.15,222173.0,66.4548,66.4944,66.2469,66.4746,222173.0
2025-04-17 15:50:00,67.12,67.3,66.97,67.26,713308.0,66.4449,66.6231,66.2964,66.5835,713308.0
2025-04-21 09:30:00,67.3,67.45,65.84,65.98,333759.0,66.6231,66.7716,65.1778,65.3164,333759.0
2025-04-21 09:40:00,65.98,66.21,65.8,66.18,109987.0,65.3164,65.544,65.1382,65.5143,109987.0
2025-04-21 09:50:00,66.15,66.28,65.9,66.06,113046.0,65.4846,65.6133,65.2372,65.3956,113046.0
2025-04-21 10:00:00,66.04,66.11,65.83,65.88,115649.0,65.3758,65.4451,65.1679,65.2174,115649.0
2025-04-21 10:10:00,65.88,65.91,65.42,65.5,186568.0,65.2174,65.2471,64.762,64.8412,186568.0
2025-04-21 10:20:00,65.5,65.72,65.43,65.7,72319.0,64.8412,65.059,64.7719,65.0392,72319.0
2025-04-21 10:30:00,65.69,65.72,65.23,65.28,175560.0,65.0293,65.059,64.5739,64.6234,175560.0
2025-04-21 10:40:00,65.28,65.4,65.24,65.33,120884.0,64.6234,64.7422,64.5838,64.6729,120884.0
2025-04-21 10:50:00,65.34,65.34,65.06,65.08,150725.0,64.6828,64.6828,64.4056,64.4254,150725.0
2025-04-21 11:00:00,65.08,65.16,64.87,64.89,151818.0,64.4254,64.5046,64.2175,64.2373,151818.0
2025-04-21 11:10:00,64.89,64.91,64.7,64.84,122337.0,64.2373,64.2571,64.0492,64.1878,122337.0
2025-04-21 11:20:00,64.83,64.85,64.63,64.85,119257.0,64.1779,64.1977,63.9799,64.1977,119257.0
2025-04-21 11:30:00,64.84,64.87,64.68,64.81,95062.0,64.1878,64.2175,64.0294,64.1581,95062.0
2025-04-21 11:40:00,64.81,64.99,64.7,64.92,131568.0,64.1581,64.3363,64.0492,64.267,131568.0
2025-04-21 11:50:00,64.9,64.91,64.68,64.7,98921.0,64.2472,64.2571,64.0294,64.0492,98921.0
2025-04-21 12:00:00,64.7,64.76,64.67,64.67,96507.0,64.0492,64.1086,64.0195,64.0195,96507.0
2025-04-21 12:10:00,64.67,64.8,64.51,64.52,107815.0,64.0195,64.1482,63.8611,63.871,107815.0
2025-04-21 12:20:00,64.52,64.59,64.45,64.59,115616.0,63.871,63.9403,63.8017,63.9403,115616.0
2025-04-21 12:30:00,64.59,64.72,64.58,64.71,96682.0,63.9403,64.069,63.9304,64.0591,96682.0
2025-04-21 12:40:00,64.71,64.82,64.67,64.79,82112.0,64.0591,64.168,64.0195,64.1383,82112.0
2025-04-21 12:50:00,64.79,64.8,64.66,64.75,72064.0,64.1383,64.1482,64.0096,64.0987,72064.0
2025-04-21 13:00:00,64.75,64.78,64.61,64.68,76280.0,64.0987,64.1284,63.9601,64.0294,76280.0
2025-04-21 13:10:00,64.67,64.72,64.6,64.71,66681.0,64.0195,64.069,63.9502,64.0591,66681.0
2025-04-21 13:20:00,64.7,64.75,64.64,64.69,83470.0,64.0492,64.0987,63.9898,64.0393,83470.0
2025-04-21 13:30:00,64.69,64.84,64.69,64.78,91116.0,64.0393,64.1878,64.0393,64.1284,91116.0
2025-04-21 13:40:00,64.79,64.84,64.64,64.67,83596.0,64.1383,64.1878,63.9898,64.0195,83596.0
2025-04-21 13:50:00,64.67,64.87,64.65,64.73,129808.0,64.0195,64.2175,63.9997,64.0789,129808.0
2025-04-21 14:00:00,64.73,64.91,64.72,64.86,86113.0,64.0789,64.2571,64.069,64.2076,86113.0
2025-04-21 14:10:00,64.86,64.98,64.82,64.95,78336.0,64.2076,64.3264,64.168,64.2967,78336.0
2025-04-21 14:20:00,64.95,65.0,64.92,64.98,86270.0,64.2967,64.3462,64.267,64.3264,86270.0
2025-04-21 14:30:00,64.98,65.06,64.91,64.98,168131.0,64.3264,64.4056,64.2571,64.3264,168131.0
2025-04-21 14:40:00,64.98,65.01,64.93,64.96,113824.0,64.3264,64.3561,64.2769,64.3066,113824.0
2025-04-21 14:50:00,64.97,64.98,64.89,64.91,64883.0,64.3165,64.3264,64.2373,64.2571,64883.0
2025-04-21 15:00:00,64.91,65.02,64.89,64.97,149061.0,64.2571,64.366,64.2373,64.3165,149061.0
2025-04-21 15:10:00,64.96,65.06,64.95,65.01,116448.0,64.3066,64.4056,64.2967,64.3561,116448.0
2025-04-21 15:20:00,65.01,65.04,64.88,64.92,161068.0,64.3561,64.3858,64.2274,64.267,161068.0
2025-04-21 15:30:00,64.92,65.11,64.88,64.96,225718.0,64.267,64.4551,64.2274,64.3066,225718.0
2025-04-21 15:40:00,64.97,65.26,64.96,65.26,292296.0,64.3165,64.6036,64.3066,64.6036,292296.0
2025-04-21 15:50:00,65.25,65.39,65.09,65.19,972229.0,64.5937,64.7323,64.4353,64.5343,972229.0
2025-04-22 09:30:00,64.82,65.03,64.3,64.89,314831.0,64.82,65.03,64.3,64.89,314831.0
2025-04-22 09:40:00,64.9,65.22,64.81,65.02,234664.0,64.9,65.22,64.81,65.02,234664.0
2025-04-22 09:50:00,65.05,65.2,64.92,64.99,82488.0,65.05,65.2,64.92,64.99,82488.0
2025-04-22 10:00:00,64.98,65.14,64.97,65.08,62794.0,64.98,65.14,64.97,65.08,62794.0
2025-04-22 10:10:00,65.1,65.2,65.03,65.14,88814.0,65.1,65.2,65.03,65.14,88814.0
2025-04-22 10:20:00,65.13,65.26,65.04,65.16,209298.0,65.13,65.26,65.04,65.16,209298.0
2025-04-22 10:30:00,65.14,65.25,65.07,65.17,85100.0,65.14,65.25,65.07,65.17,85100.0
2025-04-22 10:40:00,65.16,65.5,65.16,65.39,84348.0,65.16,65.5,65.16,65.39,84348.0
2025-04-22 10:50:00,65.39,65.66,65.35,65.66,121674.0,65.39,65.66,65.35,65.66,121674.0
2025-04-22 11:00:00,65.67,65.68,65.39,65.4,97141.0,65.67,65.68,65.39,65.4,97141.0
2025-04-22 11:10:00,65.41,65.63,65.41,65.53,73682.0,65.41,65.63,65.41,65.53,73682.0
2025-04-22 11:20:00,65.53,65.64,65.5,65.54,101784.0,65.53,65.64,65.5,65.54,101784.0
2025-04-22 11:30:00,65.53,65.65,65.49,65.61,73582.0,65.53,65.65,65.49,65.61,73582.0
2025-04-22 11:40:00,65.61,65.68,65.37,65.37,54794.0,65.61,65.68,65.37,65.37,54794.0
2025-04-22 11:50:00,65.39,65.57,65.33,65.5,63123.0,65.39,65.57,65.33,65.5,63123.0
2025-04-22 12:00:00,65.5,65.75,65.48,65.53,79915.0,65.5,65.75,65.48,65.53,79915.0
2025-04-22 12:10:00,65.54,65.62,65.46,65.51,53448.0,65.54,65.62,65.46,65.51,53448.0
2025-04-22 12:20:00,65.52,65.62,65.51,65.53,41589.0,65.52,65.62,65.51,65.53,41589.0
2025-04-22 12:30:00,65.53,65.58,65.42,65.42,87814.0,65.53,65.58,65.42,65.42,87814.0
2025-04-22 12:40:00,65.43,65.47,65.28,65.36,65848.0,65.43,65.47,65.28,65.36,65848.0
2025-04-22 12:50:00,65.36,65.4,65.3,65.34,64337.0,65.36,65.4,65.3,65.34,64337.0
2025-04-22 13:00:00,65.36,65.54,65.28,65.52,126911.0,65.36,65.54,65.28,65.52,126911.0
2025-04-22 13:10:00,65.5,65.52,65.14,65.23,100125.0,65.5,65.52,65.14,65.23,100125.0
2025-04-22 13:20:00,65.23,65.25,64.91,64.97,63321.0,65.23,65.25,64.91,64.97,63321.0
2025-04-22 13:30:00,64.95,65.13,64.8,65.13,133258.0,64.95,65.13,64.8,65.13,133258.0
2025-04-22 13:40:00,65.11,65.13,64.72,64.81,81355.0,65.11,65.13,64.72,64.81,81355.0
2025-04-22 13:50:00,64.82,64.94,64.76,64.78,129999.0,64.82,64.94,64.76,64.78,129999.0
2025-04-22 14:00:00,64.77,65.08,64.69,64.95,279673.0,64.77,65.08,64.69,64.95,279673.0
2025-04-22 14:10:00,64.94,65.04,64.93,64.98,73190.0,64.94,65.04,64.93,64.98,73190.0
2025-04-22 14:20:00,64.99,65.14,64.98,65.06,82330.0,64.99,65.14,64.98,65.06,82330.0
2025-04-22 14:30:00,65.06,65.24,65.06,65.21,91865.0,65.06,65.24,65.06,65.21,91865.0
2025-04-22 14:40:00,65.21,65.31,65.19,65.28,89173.0,65.21,65.31,65.19,65.28,89173.0
2025-04-22 14:50:00,65.28,65.42,65.27,65.34,104462.0,65.28,65.42,65.27,65.34,104462.0
2025-04-22 15:00:00,65.34,65.48,65.32,65.41,82109.0,65.34,65.48,65.32,65.41,82109.0
2025-04-22 15:10:00,65.4,65.41,65.0,65.21,200164.0,65.4,65.41,65.0,65.21,200164.0
2025-04-22 15:20:00,65.22,65.32,65.15,65.27,169030.0,65.22,65.32,65.15,65.27,169030.0
2025-04-22 15:30:00,65.27,65.39,65.26,65.31,162719.0,65.27,65.39,65.26,65.31,162719.0
2025-04-22 15:40:00,65.32,65.7,65.27,65.67,215895.0,65.32,65.7,65.27,65.67,215895.0
2025-04-22 15:50:00,65.66,65.68,65.38,65.45,659212.0,65.66,65.68,65.38,65.45,659212.0
2025-04-23 09:30:00,65.52,65.57,64.91,65.04,281306.0,65.52,65.57,64.91,65.04,281306.0
2025-04-23 09:40:00,65.01,65.92,64.96,65.86,182078.0,65.01,65.92,64.96,65.86,182078.0
2025-04-23 09:50:00,65.88,66.25,65.71,66.22,174713.0,65.88,66.25,65.71,66.22,174713.0
2025-04-23 10:00:00,66.25,66.43,66.03,66.31,238315.0,66.25,66.43,66.03,66.31,238315.0
2025-04-23 10:10:00,66.28,66.37,65.79,65.93,110382.0,66.28,66.37,65.79,65.93,110382.0
2025-04-23 10:20:00,65.92,66.35,65.87,66.23,156585.0,65.92,66.35,65.87,66.23,156585.0
2025-04-23 10:30:00,66.22,66.33,66.11,66.19,153128.0,66.22,66.33,66.11,66.19,153128.0
2025-04-23 10:40:00,66.2,66.25,65.98,66.0,113916.0,66.2,66.25,65.98,66.0,113916.0
2025-04-23 10:50:00,65.98,66.0,65.82,65.84,92567.0,65.98,66.0,65.82,65.84,92567.0
2025-04-23 11:00:00,65.85,65.99,65.71,65.86,83616.0,65.85,65.99,65.71,65.86,83616.0
2025-04-23 11:10:00,65.83,65.87,65.61,65.63,58596.0,65.83,65.87,65.61,65.63,58596.0
2025-04-23 11:20:00,65.64,65.68,65.32,65.43,196290.0,65.64,65.68,65.32,65.43,196290.0
2025-04-23 11:30:00,65.44,65.5,65.3,65.41,211809.0,65.44,65.5,65.3,65.41,211809.0
2025-04-23 11:40:00,65.42,65.46,65.17,65.2,101301.0,65.42,65.46,65.17,65.2,101301.0
2025-04-23 11:50:00,65.19,65.64,65.19,65.56,178194.0,65.19,65.64,65.19,65.56,178194.0
2025-04-23 12:00:00,65.58,65.69,65.46,65.49,64089.0,65.58,65.69,65.46,65.49,64089.0
2025-04-23 12:10:00,65.47,65.61,65.41,65.41,87124.0,65.47,65.61,65.41,65.41,87124.0
2025-04-23 12:20:00,65.39,65.65,65.34,65.65,52123.0,65.39,65.65,65.34,65.65,52123.0
2025-04-23 12:30:00,65.65,65.94,65.65,65.9,50505.0,65.65,65.94,65.65,65.9,50505.0
2025-04-23 12:40:00,65.9,65.9,65.74,65.78,75107.0,65.9,65.9,65.74,65.78,75107.0
2025-04-23 12:50:00,65.78,65.84,65.6,65.74,76849.0,65.78,65.84,65.6,65.74,76849.0
2025-04-23 13:00:00,65.74,65.8,65.55,65.68,79849.0,65.74,65.8,65.55,65.68,79849.0
2025-04-23 13:10:00,65.68,65.73,65.58,65.59,40659.0,65.68,65.73,65.58,65.59,40659.0
2025-04-23 13:20:00,65.59,65.65,65.39,65.44,51128.0,65.59,65.65,65.39,65.44,51128.0
2025-04-23 13:30:00,65.44,65.48,65.13,65.14,223142.0,65.44,65.48,65.13,65.14,223142.0
2025-04-23 13:40:00,65.14,65.32,65.1,65.1,110254.0,65.14,65.32,65.1,65.1,110254.0
2025-04-23 13:50:00,65.11,65.43,65.11,65.38,68466.0,65.11,65.43,65.11,65.38,68466.0
2025-04-23 14:00:00,65.38,65.42,65.18,65.31,57525.0,65.38,65.42,65.18,65.31,57525.0
2025-04-23 14:10:00,65.32,65.38,65.18,65.22,86325.0,65.32,65.38,65.18,65.22,86325.0
2025-04-23 14:20:00,65.22,65.28,65.01,65.01,61245.0,65.22,65.28,65.01,65.01,61245.0
2025-04-23 14:30:00,65.01,65.07,64.85,64.89,171893.0,65.01,65.07,64.85,64.89,171893.0
2025-04-23 14:40:00,64.89,65.04,64.82,65.04,178254.0,64.89,65.04,64.82,65.04,178254.0
2025-04-23 14:50:00,65.04,65.14,64.96,65.06,128148.0,65.04,65.14,64.96,65.06,128148.0
2025-04-23 15:00:00,65.06,65.15,64.96,65.06,79922.0,65.06,65.15,64.96,65.06,79922.0
2025-04-23 15:10:00,65.06,65.22,65.05,65.15,104696.0,65.06,65.22,65.05,65.15,104696.0
2025-04-23 15:20:00,65.15,65.25,65.13,65.23,122128.0,65.15,65.25,65.13,65.23,122128.0
2025-04-23 15:30:00,65.23,65.4,65.23,65.36,139883.0,65.23,65.4,65.23,65.36,139883.0
2025-04-23 15:40:00,65.37,65.44,65.25,65.37,320497.0,65.37,65.44,65.25,65.37,320497.0
2025-04-23 15:50:00,65.36,65.72,65.36,65.56,1063085.0,65.36,65.72,65.36,65.56,1063085.0
2025-04-24 09:30:00,65.8,65.85,65.21,65.56,240555.0,65.8,65.85,65.21,65.56,240555.0
2025-04-24 09:40:00,65.57,65.78,65.54,65.55,109266.0,65.57,65.78,65.54,65.55,109266.0
2025-04-24 09:50:00,65.53,65.86,65.48,65.53,64134.0,65.53,65.86,65.48,65.53,64134.0
2025-04-24 10:00:00,65.53,65.78,65.48,65.77,84602.0,65.53,65.78,65.48,65.77,84602.0
2025-04-24 10:10:00,65.76,65.98,65.67,65.98,88283.0,65.76,65.98,65.67,65.98,88283.0
2025-04-24 10:20:00,65.98,65.99,65.87,65.9,65409.0,65.98,65.99,65.87,65.9,65409.0
2025-04-24 10:30:00,65.88,65.93,65.78,65.82,90371.0,65.88,65.93,65.78,65.82,90371.0
2025-04-24 10:40:00,65.81,65.83,65.63,65.71,68817.0,65.81,65.83,65.63,65.71,68817.0
2025-04-24 10:50:00,65.71,65.83,65.66,65.77,35272.0,65.71,65.83,65.66,65.77,35272.0
2025-04-24 11:00:00,65.77,65.84,65.71,65.81,112757.0,65.77,65.84,65.71,65.81,112757.0
2025-04-24 11:10:00,65.81,65.94,65.8,65.81,58528.0,65.81,65.94,65.8,65.81,58528.0
2025-04-24 11:20:00,65.81,65.84,65.54,65.57,46067.0,65.81,65.84,65.54,65.57,46067.0
2025-04-24 11:30:00,65.56,65.75,65.53,65.74,41087.0,65.56,65.75,65.53,65.74,41087.0
2025-04-24 11:40:00,65.74,65.77,65.65,65.65,57277.0,65.74,65.77,65.65,65.65,57277.0
2025-04-24 11:50:00,65.64,65.66,65.52,65.58,142036.0,65.64,65.66,65.52,65.58,142036.0
2025-04-24 12:00:00,65.58,65.78,65.57,65.72,88732.0,65.58,65.78,65.57,65.72,88732.0
2025-04-24 12:10:00,65.7,65.82,65.65,65.75,72679.0,65.7,65.82,65.65,65.75,72679.0
2025-04-24 12:20:00,65.75,65.81,65.54,65.61,78319.0,65.75,65.81,65.54,65.61,78319.0
2025-04-24 12:30:00,65.62,65.63,65.42,65.42,77742.0,65.62,65.63,65.42,65.42,77742.0
2025-04-24 12:40:00,65.42,65.61,65.34,65.55,92394.0,65.42,65.61,65.34,65.55,92394.0
2025-04-24 12:50:00,65.54,65.62,65.5,65.54,58226.0,65.54,65.62,65.5,65.54,58226.0
2025-04-24 13:00:00,65.53,65.62,65.51,65.59,60484.0,65.53,65.62,65.51,65.59,60484.0
2025-04-24 13:10:00,65.59,65.63,65.51,65.52,49648.0,65.59,65.63,65.51,65.52,49648.0
2025-04-24 13:20:00,65.52,65.53,65.43,65.44,44723.0,65.52,65.53,65.43,65.44,44723.0
2025-04-24 13:30:00,65.45,65.51,65.35,65.38,177972.0,65.45,65.51,65.35,65.38,177972.0
2025-04-24 13:40:00,65.37,65.5,65.36,65.41,162824.0,65.37,65.5,65.36,65.41,162824.0
2025-04-24 13:50:00,65.4,65.42,65.29,65.41,170679.0,65.4,65.42,65.29,65.41,170679.0
2025-04-24 14:00:00,65.41,65.69,65.39,65.55,55959.0,65.41,65.69,65.39,65.55,55959.0
2025-04-24 14:10:00,65.55,65.57,65.44,65.49,64547.0,65.55,65.57,65.44,65.49,64547.0
2025-04-24 14:20:00,65.48,65.48,65.39,65.4,48807.0,65.48,65.48,65.39,65.4,48807.0
2025-04-24 14:30:00,65.4,65.53,65.4,65.5,61260.0,65.4,65.53,65.4,65.5,61260.0
2025-04-24 14:40:00,65.51,65.53,65.48,65.52,46210.0,65.51,65.53,65.48,65.52,46210.0
2025-04-24 14:50:00,65.52,65.72,65.5,65.69,271677.0,65.52,65.72,65.5,65.69,271677.0
2025-04-24 15:00:00,65.68,65.74,65.62,65.63,96795.0,65.68,65.74,65.62,65.63,96795.0
2025-04-24 15:10:00,65.62,65.83,65.54,65.83,104485.0,65.62,65.83,65.54,65.83,104485.0
2025-04-24 15:20:00,65.83,65.83,65.68,65.69,119907.0,65.83,65.83,65.68,65.69,119907.0
2025-04-24 15:30:00,65.7,65.86,65.66,65.81,118882.0,65.7,65.86,65.66,65.81,118882.0
2025-04-24 15:40:00,65.81,65.87,65.75,65.84,98845.0,65.81,65.87,65.75,65.84,98845.0
2025-04-24 15:50:00,65.85,65.93,65.75,65.89,624429.0,65.85,65.93,65.75,65.89,624429.0
2025-04-25 09:30:00,65.87,65.99,65.24,65.56,160045.0,65.87,65.99,65.24,65.56,160045.0
2025-04-25 09:40:00,65.56,65.58,64.96,65.34,104617.0,65.56,65.58,64.96,65.34,104617.0
2025-04-25 09:50:00,65.36,65.53,65.23,65.36,98349.0,65.36,65.53,65.23,65.36,98349.0
2025-04-25 10:00:00,65.38,65.6,65.29,65.59,65979.0,65.38,65.6,65.29,65.59,65979.0
2025-04-25 10:10:00,65.57,65.7,65.3,65.33,54591.0,65.57,65.7,65.3,65.33,54591.0
2025-04-25 10:20:00,65.34,65.36,65.05,65.16,83143.0,65.34,65.36,65.05,65.16,83143.0
2025-04-25 10:30:00,65.13,65.17,64.93,65.13,87230.0,65.13,65.17,64.93,65.13,87230.0
2025-04-25 10:40:00,65.09,65.32,65.07,65.23,85350.0,65.09,65.32,65.07,65.23,85350.0
2025-04-25 10:50:00,65.23,65.34,65.19,65.22,35521.0,65.23,65.34,65.19,65.22,35521.0
2025-04-25 11:00:00,65.2,65.38,65.2,65.36,31167.0,65.2,65.38,65.2,65.36,31167.0
2025-04-25 11:10:00,65.36,65.44,65.22,65.25,64541.0,65.36,65.44,65.22,65.25,64541.0
2025-04-25 11:20:00,65.27,65.31,65.13,65.14,48735.0,65.27,65.31,65.13,65.14,48735.0
2025-04-25 11:30:00,65.14,65.2,65.07,65.16,26896.0,65.14,65.2,65.07,65.16,26896.0
2025-04-25 11:40:00,65.17,65.22,65.1,65.19,34423.0,65.17,65.22,65.1,65.19,34423.0
2025-04-25 11:50:00,65.2,65.32,65.18,65.26,44162.0,65.2,65.32,65.18,65.26,44162.0
2025-04-25 12:00:00,65.26,65.41,65.25,65.39,65532.0,65.26,65.41,65.25,65.39,65532.0
2025-04-25 12:10:00,65.39,65.45,65.37,65.45,32609.0,65.39,65.45,65.37,65.45,32609.0
2025-04-25 12:20:00,65.47,65.47,65.35,65.35,36057.0,65.47,65.47,65.35,65.35,36057.0
2025-04-25 12:30:00,65.36,65.44,65.34,65.36,33207.0,65.36,65.44,65.34,65.36,33207.0
2025-04-25 12:40:00,65.36,65.41,65.27,65.31,19058.0,65.36,65.41,65.27,65.31,19058.0
2025-04-25 12:50:00,65.3,65.38,65.25,65.32,25726.0,65.3,65.38,65.25,65.32,25726.0
2025-04-25 13:00:00,65.32,65.32,65.25,65.27,40419.0,65.32,65.32,65.25,65.27,40419.0
2025-04-25 13:10:00,65.27,65.34,65.25,65.33,47710.0,65.27,65.34,65.25,65.33,47710.0
2025-04-25 13:20:00,65.33,65.43,65.31,65.36,33640.0,65.33,65.43,65.31,65.36,33640.0
2025-04-25 13:30:00,65.35,65.43,65.25,65.28,32409.0,65.35,65.43,65.25,65.28,32409.0
2025-04-25 13:40:00,65.27,65.37,65.25,65.32,33371.0,65.27,65.37,65.25,65.32,33371.0
2025-04-25 13:50:00,65.32,65.32,65.14,65.18,33883.0,65.32,65.32,65.14,65.18,33883.0
2025-04-25 14:00:00,65.17,65.33,65.1,65.33,65960.0,65.17,65.33,65.1,65.33,65960.0
2025-04-25 14:10:00,65.33,65.38,65.29,65.37,36487.0,65.33,65.38,65.29,65.37,36487.0
2025-04-25 14:20:00,65.36,65.46,65.35,65.42,48903.0,65.36,65.46,65.35,65.42,48903.0
2025-04-25 14:30:00,65.41,65.5,65.4,65.46,57636.0,65.41,65.5,65.4,65.46,57636.0
2025-04-25 14:40:00,65.47,65.5,65.45,65.48,45601.0,65.47,65.5,65.45,65.48,45601.0
2025-04-25 14:50:00,65.48,65.49,65.34,65.36,85327.0,65.48,65.49,65.34,65.36,85327.0
2025-04-25 15:00:00,65.36,65.4,65.29,65.36,75762.0,65.36,65.4,65.29,65.36,75762.0
2025-04-25 15:10:00,65.36,65.37,65.3,65.32,66557.0,65.36,65.37,65.3,65.32,66557.0
2025-04-25 15:20:00,65.31,65.37,65.25,65.28,74794.0,65.31,65.37,65.25,65.28,74794.0
2025-04-25 15:30:00,65.27,65.34,65.2,65.27,75281.0,65.27,65.34,65.2,65.27,75281.0
2025-04-25 15:40:00,65.27,65.37,65.21,65.34,98459.0,65.27,65.37,65.21,65.34,98459.0
2025-04-25 15:50:00,65.36,65.46,65.28,65.32,450976.0,65.36,65.46,65.28,65.32,450976.0
2025-04-28 09:30:00,65.55,66.15,65.54,66.01,284486.0,65.55,66.15,65.54,66.01,284486.0
2025-04-28 09:40:00,65.98,66.04,65.73,65.83,103194.0,65.98,66.04,65.73,65.83,103194.0
2025-04-28 09:50:00,65.82,65.86,65.42,65.44,128559.0,65.82,65.86,65.42,65.44,128559.0
2025-04-28 10:00:00,65.45,65.52,65.17,65.2,132358.0,65.45,65.52,65.17,65.2,132358.0
2025-04-28 10:10:00,65.18,65.24,65.02,65.14,148809.0,65.18,65.24,65.02,65.14,148809.0
2025-04-28 10:20:00,65.14,65.37,65.12,65.13,250133.0,65.14,65.37,65.12,65.13,250133.0
2025-04-28 10:30:00,65.13,65.18,65.03,65.07,80792.0,65.13,65.18,65.03,65.07,80792.0
2025-04-28 10:40:00,65.08,65.14,64.99,65.09,91741.0,65.08,65.14,64.99,65.09,91741.0
2025-04-28 10:50:00,65.1,65.15,65.05,65.14,87142.0,65.1,65.15,65.05,65.14,87142.0
2025-04-28 11:00:00,65.14,65.21,65.13,65.18,83520.0,65.14,65.21,65.13,65.18,83520.0
2025-04-28 11:10:00,65.19,65.27,65.14,65.2,77813.0,65.19,65.27,65.14,65.2,77813.0
2025-04-28 11:20:00,65.2,65.23,64.93,65.0,89650.0,65.2,65.23,64.93,65.0,89650.0
2025-04-28 11:30:00,65.01,65.08,64.96,65.02,63146.0,65.01,65.08,64.96,65.02,63146.0
2025-04-28 11:40:00,65.03,65.06,64.96,65.0,95646.0,65.03,65.06,64.96,65.0,95646.0
2025-04-28 11:50:00,64.99,65.03,64.85,64.92,137211.0,64.99,65.03,64.85,64.92,137211.0
2025-04-28 12:00:00,64.92,64.95,64.81,64.86,63868.0,64.92,64.95,64.81,64.86,63868.0
2025-04-28 12:10:00,64.87,64.88,64.8,64.86,62455.0,64.87,64.88,64.8,64.86,62455.0
2025-04-28 12:20:00,64.86,64.86,64.65,64.65,84450.0,64.86,64.86,64.65,64.65,84450.0
2025-04-28 12:30:00,64.67,64.67,64.22,64.3,178218.0,64.67,64.67,64.22,64.3,178218.0
2025-04-28 12:40:00,64.3,64.45,64.2,64.45,209415.0,64.3,64.45,64.2,64.45,209415.0
2025-04-28 12:50:00,64.45,64.48,64.27,64.41,77557.0,64.45,64.48,64.27,64.41,77557.0
2025-04-28 13:00:00,64.41,64.83,64.39,64.79,100277.0,64.41,64.83,64.39,64.79,100277.0
2025-04-28 13:10:00,64.77,64.84,64.63,64.64,70187.0,64.77,64.84,64.63,64.64,70187.0
2025-04-28 13:20:00,64.64,64.7,64.57,64.58,67564.0,64.64,64.7,64.57,64.58,67564.0
2025-04-28 13:30:00,64.59,64.68,64.4,64.64,78028.0,64.59,64.68,64.4,64.64,78028.0
2025-04-28 13:40:00,64.64,64.85,64.64,64.79,196448.0,64.64,64.85,64.64,64.79,196448.0
2025-04-28 13:50:00,64.79,64.81,64.68,64.72,72412.0,64.79,64.81,64.68,64.72,72412.0
2025-04-28 14:00:00,64.72,64.86,64.72,64.83,60025.0,64.72,64.86,64.72,64.83,60025.0
2025-04-28 14:10:00,64.82,64.88,64.8,64.88,79651.0,64.82,64.88,64.8,64.88,79651.0
2025-04-28 14:20:00,64.87,64.96,64.83,64.86,120668.0,64.87,64.96,64.83,64.86,120668.0
2025-04-28 14:30:00,64.87,64.87,64.73,64.74,66440.0,64.87,64.87,64.73,64.74,66440.0
2025-04-28 14:40:00,64.73,64.74,64.67,64.7,73455.0,64.73,64.74,64.67,64.7,73455.0
2025-04-28 14:50:00,64.7,64.73,64.62,64.68,104040.0,64.7,64.73,64.62,64.68,104040.0
2025-04-28 15:00:00,64.68,64.77,64.59,64.61,191724.0,64.68,64.77,64.59,64.61,191724.0
2025-04-28 15:10:00,64.61,64.83,64.6,64.75,146719.0,64.61,64.83,64.6,64.75,146719.0
2025-04-28 15:20:00,64.75,64.79,64.7,64.72,119790.0,64.75,64.79,64.7,64.72,119790.0
2025-04-28 15:30:00,64.73,64.74,64.53,64.58,263874.0,64.73,64.74,64.53,64.58,263874.0
2025-04-28 15:40:00,64.58,64.76,64.49,64.72,241455.0,64.58,64.76,64.49,64.72,241455.0
2025-04-28 15:50:00,64.73,65.03,64.7,64.92,474479.0,64.73,65.03,64.7,64.92,474479.0
2025-04-29 09:30:00,64.88,65.12,64.42,64.97,192737.0,64.88,65.12,64.42,64.97,192737.0
2025-04-29 09:40:00,64.97,64.97,64.41,64.62,127051.0,64.97,64.97,64.41,64.62,127051.0
2025-04-29 09:50:00,64.61,64.9,64.59,64.66,124601.0,64.61,64.9,64.59,64.66,124601.0
2025-04-29 10:00:00,64.67,64.83,64.59,64.83,137706.0,64.67,64.83,64.59,64.83,137706.0
2025-04-29 10:10:00,64.82,64.97,64.75,64.76,139058.0,64.82,64.97,64.75,64.76,139058.0
2025-04-29 10:20:00,64.76,64.77,64.57,64.67,104732.0,64.76,64.77,64.57,64.67,104732.0
2025-04-29 10:30:00,64.67,64.84,64.62,64.83,127389.0,64.67,64.84,64.62,64.83,127389.0
2025-04-29 10:40:00,64.83,64.9,64.81,64.9,85893.0,64.83,64.9,64.81,64.9,85893.0
2025-04-29 10:50:00,64.9,64.93,64.83,64.88,137599.0,64.9,64.93,64.83,64.88,137599.0
2025-04-29 11:00:00,64.88,65.03,64.8,64.94,116402.0,64.88,65.03,64.8,64.94,116402.0
2025-04-29 11:10:00,64.94,65.01,64.77,64.84,194612.0,64.94,65.01,64.77,64.84,194612.0
2025-04-29 11:20:00,64.84,64.86,64.7,64.8,127837.0,64.84,64.86,64.7,64.8,127837.0
2025-04-29 11:30:00,64.8,64.84,64.69,64.74,74175.0,64.8,64.84,64.69,64.74,74175.0
2025-04-29 11:40:00,64.74,64.94,64.74,64.79,130850.0,64.74,64.94,64.74,64.79,130850.0
2025-04-29 11:50:00,64.8,64.8,64.65,64.66,63485.0,64.8,64.8,64.65,64.66,63485.0
2025-04-29 12:00:00,64.67,64.75,64.66,64.72,107138.0,64.67,64.75,64.66,64.72,107138.0
2025-04-29 12:10:00,64.71,64.74,64.63,64.72,250974.0,64.71,64.74,64.63,64.72,250974.0
2025-04-29 12:20:00,64.71,64.73,64.6,64.66,109450.0,64.71,64.73,64.6,64.66,109450.0
2025-04-29 12:30:00,64.65,64.75,64.62,64.67,81635.0,64.65,64.75,64.62,64.67,81635.0
2025-04-29 12:40:00,64.67,64.69,64.49,64.51,89504.0,64.67,64.69,64.49,64.51,89504.0
2025-04-29 12:50:00,64.51,64.68,64.48,64.63,306791.0,64.51,64.68,64.48,64.63,306791.0
2025-04-29 13:00:00,64.64,64.75,64.6,64.73,291796.0,64.64,64.75,64.6,64.73,291796.0
2025-04-29 13:10:00,64.73,64.78,64.65,64.76,311848.0,64.73,64.78,64.65,64.76,311848.0
2025-04-29 13:20:00,64.76,64.83,64.63,64.83,112461.0,64.76,64.83,64.63,64.83,112461.0
2025-04-29 13:30:00,64.83,65.01,64.8,64.99,130932.0,64.83,65.01,64.8,64.99,130932.0
2025-04-29 13:40:00,64.99,65.16,64.99,65.14,126001.0,64.99,65.16,64.99,65.14,126001.0
2025-04-29 13:50:00,65.14,65.24,65.08,65.18,91938.0,65.14,65.24,65.08,65.18,91938.0
2025-04-29 14:00:00,65.18,65.35,65.17,65.31,92100.0,65.18,65.35,65.17,65.31,92100.0
2025-04-29 14:10:00,65.3,65.41,65.25,65.35,92778.0,65.3,65.41,65.25,65.35,92778.0
2025-04-29 14:20:00,65.35,65.35,65.27,65.28,54881.0,65.35,65.35,65.27,65.28,54881.0
2025-04-29 14:30:00,65.28,65.39,65.26,65.27,112760.0,65.28,65.39,65.26,65.27,112760.0
2025-04-29 14:40:00,65.26,65.32,65.23,65.26,55566.0,65.26,65.32,65.23,65.26,55566.0
2025-04-29 14:50:00,65.25,65.29,65.18,65.2,119903.0,65.25,65.29,65.18,65.2,119903.0
2025-04-29 15:00:00,65.19,65.23,65.08,65.1,103637.0,65.19,65.23,65.08,65.1,103637.0
2025-04-29 15:10:00,65.1,65.14,65.05,65.07,115826.0,65.1,65.14,65.05,65.07,115826.0
2025-04-29 15:20:00,65.06,65.1,64.93,64.95,117209.0,65.06,65.1,64.93,64.95,117209.0
2025-04-29 15:30:00,64.95,65.01,64.92,64.97,141091.0,64.95,65.01,64.92,64.97,141091.0
2025-04-29 15:40:00,64.97,64.99,64.78,64.89,254993.0,64.97,64.99,64.78,64.89,254993.0
2025-04-29 15:50:00,64.89,65.06,64.81,65.0,889988.0,64.89,65.06,64.81,65.0,889988.0
2025-04-30 09:30:00,65.75,66.82,65.75,66.02,541851.0,65.75,66.82,65.75,66.02,541851.0
2025-04-30 09:40:00,65.98,66.06,65.51,65.7,248354.0,65.98,66.06,65.51,65.7,248354.0
2025-04-30 09:50:00,65.7,65.73,65.36,65.62,244442.0,65.7,65.73,65.36,65.62,244442.0
2025-04-30 10:00:00,65.66,66.04,65.64,65.9,400064.0,65.66,66.04,65.64,65.9,400064.0
2025-04-30 10:10:00,65.91,66.15,65.88,66.09,189030.0,65.91,66.15,65.88,66.09,189030.0
2025-04-30 10:20:00,66.09,66.21,65.99,66.01,172549.0,66.09,66.21,65.99,66.01,172549.0
2025-04-30 10:30:00,66.01,66.28,66.01,66.14,269634.0,66.01,66.28,66.01,66.14,269634.0
2025-04-30 10:40:00,66.14,66.25,66.01,66.19,233777.0,66.14,66.25,66.01,66.19,233777.0
2025-04-30 10:50:00,66.18,66.3,66.12,66.21,197861.0,66.18,66.3,66.12,66.21,197861.0
2025-04-30 11:00:00,66.2,66.36,66.16,66.33,150822.0,66.2,66.36,66.16,66.33,150822.0
2025-04-30 11:10:00,66.32,66.37,66.2,66.21,116329.0,66.32,66.37,66.2,66.21,116329.0
2025-04-30 11:20:00,66.21,66.38,66.2,66.29,139594.0,66.21,66.38,66.2,66.29,139594.0
2025-04-30 11:30:00,66.29,66.53,66.29,66.44,143072.0,66.29,66.53,66.29,66.44,143072.0
2025-04-30 11:40:00,66.45,66.53,66.37,66.4,104906.0,66.45,66.53,66.37,66.4,104906.0
2025-04-30 11:50:00,66.4,66.46,66.33,66.41,107447.0,66.4,66.46,66.33,66.41,107447.0
2025-04-30 12:00:00,66.41,66.45,66.29,66.37,86881.0,66.41,66.45,66.29,66.37,86881.0
2025-04-30 12:10:00,66.37,66.39,66.3,66.31,82409.0,66.37,66.39,66.3,66.31,82409.0
2025-04-30 12:20:00,66.31,66.38,66.22,66.24,79564.0,66.31,66.38,66.22,66.24,79564.0
2025-04-30 12:30:00,66.23,66.43,66.18,66.42,62945.0,66.23,66.43,66.18,66.42,62945.0
2025-04-30 12:40:00,66.41,66.47,66.32,66.39,62653.0,66.41,66.47,66.32,66.39,62653.0
2025-04-30 12:50:00,66.38,66.5,66.37,66.38,63861.0,66.38,66.5,66.37,66.38,63861.0
2025-04-30 13:00:00,66.38,66.44,66.28,66.34,81913.0,66.38,66.44,66.28,66.34,81913.0
2025-04-30 13:10:00,66.34,66.34,66.21,66.28,82063.0,66.34,66.34,66.21,66.28,82063.0
2025-04-30 13:20:00,66.28,66.39,66.26,66.39,47423.0,66.28,66.39,66.26,66.39,47423.0
2025-04-30 13:30:00,66.39,66.54,66.34,66.46,93686.0,66.39,66.54,66.34,66.46,93686.0
2025-04-30 13:40:00,66.47,66.55,66.43,66.5,133387.0,66.47,66.55,66.43,66.5,133387.0
2025-04-30 13:50:00,66.5,66.57,66.39,66.39,129349.0,66.5,66.57,66.39,66.39,129349.0
2025-04-30 14:00:00,66.39,66.55,66.29,66.37,112328.0,66.39,66.55,66.29,66.37,112328.0
2025-04-30 14:10:00,66.37,66.68,66.36,66.6,106012.0,66.37,66.68,66.36,66.6,106012.0
2025-04-30 14:20:00,66.6,66.62,66.33,66.36,127018.0,66.6,66.62,66.33,66.36,127018.0
2025-04-30 14:30:00,66.35,66.36,66.14,66.19,86617.0,66.35,66.36,66.14,66.19,86617.0
2025-04-30 14:40:00,66.17,66.26,66.13,66.21,64763.0,66.17,66.26,66.13,66.21,64763.0
2025-04-30 14:50:00,66.2,66.26,66.09,66.18,173633.0,66.2,66.26,66.09,66.18,173633.0
2025-04-30 15:00:00,66.18,66.29,66.1,66.1,146240.0,66.18,66.29,66.1,66.1,146240.0
2025-04-30 15:10:00,66.1,66.19,66.09,66.11,139257.0,66.1,66.19,66.09,66.11,139257.0
2025-04-30 15:20:00,66.11,66.27,65.95,65.95,157264.0,66.11,66.27,65.95,65.95,157264.0
2025-04-30 15:30:00,65.95,66.07,65.91,65.98,174011.0,65.95,66.07,65.91,65.98,174011.0
2025-04-30 15:40:00,65.98,66.39,65.96,66.36,247650.0,65.98,66.39,65.96,66.36,247650.0
2025-04-30 15:50:00,66.35,66.8,66.31,66.7,912864.0,66.35,66.8,66.31,66.7,912864.0
2025-05-01 09:30:00,72.5,72.51,69.27,71.01,1979659.0,72.5,72.51,69.27,71.01,1979659.0
2025-05-01 09:40:00,71.02,72.22,70.83,72.06,1081866.0,71.02,72.22,70.83,72.06,1081866.0
2025-05-01 09:50:00,72.02,72.19,71.52,71.52,454219.0,72.02,72.19,71.52,71.52,454219.0
2025-05-01 10:00:00,71.54,71.99,71.45,71.85,484971.0,71.54,71.99,71.45,71.85,484971.0
2025-05-01 10:10:00,71.85,72.02,71.37,71.59,538688.0,71.85,72.02,71.37,71.59,538688.0
2025-05-01 10:20:00,71.61,71.74,71.08,71.25,275722.0,71.61,71.74,71.08,71.25,275722.0
2025-05-01 10:30:00,71.24,71.65,71.24,71.61,264137.0,71.24,71.65,71.24,71.61,264137.0
2025-05-01 10:40:00,71.61,71.72,71.1,71.33,334303.0,71.61,71.72,71.1,71.33,334303.0
2025-05-01 10:50:00,71.34,71.59,71.1,71.26,319175.0,71.34,71.59,71.1,71.26,319175.0
2025-05-01 11:00:00,71.25,71.54,71.19,71.28,240072.0,71.25,71.54,71.19,71.28,240072.0
2025-05-01 11:10:00,71.27,71.36,71.14,71.14,176140.0,71.27,71.36,71.14,71.14,176140.0
2025-05-01 11:20:00,71.15,71.46,70.98,71.45,319224.0,71.15,71.46,70.98,71.45,319224.0
2025-05-01 11:30:00,71.44,71.64,71.23,71.24,277099.0,71.44,71.64,71.23,71.24,277099.0
2025-05-01 11:40:00,71.23,71.35,70.9,70.94,138120.0,71.23,71.35,70.9,70.94,138120.0
2025-05-01 11:50:00,70.92,71.08,70.73,70.77,211227.0,70.92,71.08,70.73,70.77,211227.0
2025-05-01 12:00:00,70.76,70.97,70.71,70.77,176060.0,70.76,70.97,70.71,70.77,176060.0
2025-05-01 12:10:00,70.78,70.87,70.6,70.86,177336.0,70.78,70.87,70.6,70.86,177336.0
2025-05-01 12:20:00,70.85,71.02,70.81,70.87,140649.0,70.85,71.02,70.81,70.87,140649.0
2025-05-01 12:30:00,70.86,71.13,70.79,70.97,163433.0,70.86,71.13,70.79,70.97,163433.0
2025-05-01 12:40:00,70.98,71.01,70.65,70.65,133019.0,70.98,71.01,70.65,70.65,133019.0
2025-05-01 12:50:00,70.66,70.84,70.63,70.65,148040.0,70.66,70.84,70.63,70.65,148040.0
2025-05-01 13:00:00,70.64,70.72,70.43,70.48,291664.0,70.64,70.72,70.43,70.48,291664.0
2025-05-01 13:10:00,70.48,70.74,70.44,70.74,198948.0,70.48,70.74,70.44,70.74,198948.0
2025-05-01 13:20:00,70.72,70.93,70.56,70.68,148503.0,70.72,70.93,70.56,70.68,148503.0
2025-05-01 13:30:00,70.67,70.85,70.6,70.83,132395.0,70.67,70.85,70.6,70.83,132395.0
2025-05-01 13:40:00,70.82,71.06,70.79,70.95,193679.0,70.82,71.06,70.79,70.95,193679.0
2025-05-01 13:50:00,70.95,71.16,70.83,70.89,314982.0,70.95,71.16,70.83,70.89,314982.0
2025-05-01 14:00:00,70.9,70.97,70.77,70.92,166003.0,70.9,70.97,70.77,70.92,166003.0
2025-05-01 14:10:00,70.93,71.08,70.91,71.03,156617.0,70.93,71.08,70.91,71.03,156617.0
2025-05-01 14:20:00,71.04,71.08,70.21,70.79,671931.0,71.04,71.08,70.21,70.79,671931.0
2025-05-01 14:30:00,70.77,70.77,70.33,70.45,264863.0,70.77,70.77,70.33,70.45,264863.0
2025-05-01 14:40:00,70.45,70.69,70.44,70.48,256921.0,70.45,70.69,70.44,70.48,256921.0
2025-05-01 14:50:00,70.48,70.54,70.3,70.32,185806.0,70.48,70.54,70.3,70.32,185806.0
2025-05-01 15:00:00,70.33,70.39,70.15,70.27,144241.0,70.33,70.39,70.15,70.27,144241.0
2025-05-01 15:10:00,70.28,70.33,70.13,70.14,250155.0,70.28,70.33,70.13,70.14,250155.0
2025-05-01 15:20:00,70.16,70.39,70.14,70.25,192916.0,70.16,70.39,70.14,70.25,192916.0
2025-05-01 15:30:00,70.26,70.29,69.87,69.92,276977.0,70.26,70.29,69.87,69.92,276977.0
2025-05-01 15:40:00,69.92,70.05,69.75,70.01,341750.0,69.92,70.05,69.75,70.01,341750.0
2025-05-01 15:50:00,69.99,70.01,69.34,69.42,1105814.0,69.99,70.01,69.34,69.42,1105814.0
2025-05-02 09:30:00,69.75,70.05,68.96,69.16,608532.0,69.75,70.05,68.96,69.16,608532.0
2025-05-02 09:40:00,69.17,70.17,68.99,70.16,411846.0,69.17,70.17,68.99,70.16,411846.0
2025-05-02 09:50:00,70.14,70.14,69.74,69.96,282883.0,70.14,70.14,69.74,69.96,282883.0
2025-05-02 10:00:00,69.96,70.3,69.67,69.75,247497.0,69.96,70.3,69.67,69.75,247497.0
2025-05-02 10:10:00,69.75,69.78,69.36,69.36,309508.0,69.75,69.78,69.36,69.36,309508.0
2025-05-02 10:20:00,69.36,69.43,68.96,68.97,215196.0,69.36,69.43,68.96,68.97,215196.0
2025-05-02 10:30:00,68.95,68.97,68.22,68.23,348317.0,68.95,68.97,68.22,68.23,348317.0
2025-05-02 10:40:00,68.24,68.47,68.05,68.29,332371.0,68.24,68.47,68.05,68.29,332371.0
2025-05-02 10:50:00,68.3,68.59,68.07,68.59,276546.0,68.3,68.59,68.07,68.59,276546.0
2025-05-02 11:00:00,68.59,68.66,68.19,68.2,232830.0,68.59,68.66,68.19,68.2,232830.0
2025-05-02 11:10:00,68.19,68.2,67.85,67.91,173041.0,68.19,68.2,67.85,67.91,173041.0
2025-05-02 11:20:00,67.91,68.04,67.57,67.65,240411.0,67.91,68.04,67.57,67.65,240411.0
2025-05-02 11:30:00,67.65,68.05,67.65,67.91,141765.0,67.65,68.05,67.65,67.91,141765.0
2025-05-02 11:40:00,67.92,67.94,67.72,67.92,128221.0,67.92,67.94,67.72,67.92,128221.0
2025-05-02 11:50:00,67.92,67.99,67.7,67.77,117440.0,67.92,67.99,67.7,67.77,117440.0
2025-05-02 12:00:00,67.76,67.98,67.72,67.79,113122.0,67.76,67.98,67.72,67.79,113122.0
2025-05-02 12:10:00,67.8,67.84,67.57,67.72,90901.0,67.8,67.84,67.57,67.72,90901.0
2025-05-02 12:20:00,67.72,67.72,67.46,67.59,144860.0,67.72,67.72,67.46,67.59,144860.0
2025-05-02 12:30:00,67.59,67.76,67.43,67.43,187583.0,67.59,67.76,67.43,67.43,187583.0
2025-05-02 12:40:00,67.44,67.45,67.28,67.38,118814.0,67.44,67.45,67.28,67.38,118814.0
2025-05-02 12:50:00,67.38,67.41,67.07,67.17,124845.0,67.38,67.41,67.07,67.17,124845.0
2025-05-02 13:00:00,67.17,67.43,67.14,67.42,160414.0,67.17,67.43,67.14,67.42,160414.0
2025-05-02 13:10:00,67.4,67.42,67.26,67.28,88083.0,67.4,67.42,67.26,67.28,88083.0
2025-05-02 13:20:00,67.28,67.29,67.08,67.12,141664.0,67.28,67.29,67.08,67.12,141664.0
2025-05-02 13:30:00,67.12,67.29,67.03,67.29,101060.0,67.12,67.29,67.03,67.29,101060.0
2025-05-02 13:40:00,67.29,67.34,67.21,67.24,80187.0,67.29,67.34,67.21,67.24,80187.0
2025-05-02 13:50:00,67.25,67.26,67.12,67.2,93661.0,67.25,67.26,67.12,67.2,93661.0
2025-05-02 14:00:00,67.2,67.27,67.13,67.2,106871.0,67.2,67.27,67.13,67.2,106871.0
2025-05-02 14:10:00,67.2,67.2,67.05,67.15,87030.0,67.2,67.2,67.05,67.15,87030.0
2025-05-02 14:20:00,67.15,67.21,67.05,67.07,122202.0,67.15,67.21,67.05,67.07,122202.0
2025-05-02 14:30:00,67.07,67.18,67.05,67.13,147648.0,67.07,67.18,67.05,67.13,147648.0
2025-05-02 14:40:00,67.14,67.24,67.11,67.11,146353.0,67.14,67.24,67.11,67.11,146353.0
2025-05-02 14:50:00,67.12,67.18,67.09,67.1,140418.0,67.12,67.18,67.09,67.1,140418.0
2025-05-02 15:00:00,67.1,67.16,67.07,67.12,207917.0,67.1,67.16,67.07,67.12,207917.0
2025-05-02 15:10:00,67.13,67.36,67.1,67.34,263427.0,67.13,67.36,67.1,67.34,263427.0
2025-05-02 15:20:00,67.34,67.73,67.32,67.62,180529.0,67.34,67.73,67.32,67.62,180529.0
2025-05-02 15:30:00,67.62,67.88,67.6,67.69,247013.0,67.62,67.88,67.6,67.69,247013.0
2025-05-02 15:40:00,67.7,67.7,67.26,67.47,372395.0,67.7,67.7,67.26,67.47,372395.0
2025-05-02 15:50:00,67.46,67.57,67.28,67.45,959554.0,67.46,67.57,67.28,67.45,959554.0
2025-05-05 09:30:00,68.23,68.25,67.61,67.87,383012.0,68.23,68.25,67.61,67.87,383012.0
2025-05-05 09:40:00,67.9,67.9,67.47,67.73,162733.0,67.9,67.9,67.47,67.73,162733.0
2025-05-05 09:50:00,67.7,67.79,67.54,67.64,130166.0,67.7,67.79,67.54,67.64,130166.0
2025-05-05 10:00:00,67.66,67.9,67.65,67.73,141514.0,67.66,67.9,67.65,67.73,141514.0
2025-05-05 10:10:00,67.72,67.72,67.4,67.46,183905.0,67.72,67.72,67.4,67.46,183905.0
2025-05-05 10:20:00,67.46,67.58,67.36,67.48,194066.0,67.46,67.58,67.36,67.48,194066.0
2025-05-05 10:30:00,67.5,67.67,67.4,67.59,160420.0,67.5,67.67,67.4,67.59,160420.0
2025-05-05 10:40:00,67.61,67.83,67.52,67.81,159006.0,67.61,67.83,67.52,67.81,159006.0
2025-05-05 10:50:00,67.81,67.95,67.8,67.92,184827.0,67.81,67.95,67.8,67.92,184827.0
2025-05-05 11:00:00,67.92,67.94,67.69,67.75,101597.0,67.92,67.94,67.69,67.75,101597.0
2025-05-05 11:10:00,67.76,67.81,67.66,67.72,115150.0,67.76,67.81,67.66,67.72,115150.0
2025-05-05 11:20:00,67.72,67.87,67.72,67.86,131613.0,67.72,67.87,67.72,67.86,131613.0
2025-05-05 11:30:00,67.86,68.0,67.79,67.88,130758.0,67.86,68.0,67.79,67.88,130758.0
2025-05-05 11:40:00,67.88,67.98,67.86,67.91,84789.0,67.88,67.98,67.86,67.91,84789.0
2025-05-05 11:50:00,67.91,67.96,67.84,67.89,85043.0,67.91,67.96,67.84,67.89,85043.0
2025-05-05 12:00:00,67.89,68.05,67.85,67.9,114200.0,67.89,68.05,67.85,67.9,114200.0
2025-05-05 12:10:00,67.9,67.91,67.79,67.8,81038.0,67.9,67.91,67.79,67.8,81038.0
2025-05-05 12:20:00,67.8,68.02,67.76,67.98,105992.0,67.8,68.02,67.76,67.98,105992.0
2025-05-05 12:30:00,67.98,68.04,67.92,68.03,95512.0,67.98,68.04,67.92,68.03,95512.0
2025-05-05 12:40:00,68.03,68.16,68.01,68.03,122871.0,68.03,68.16,68.01,68.03,122871.0
2025-05-05 12:50:00,68.03,68.28,67.94,67.98,158802.0,68.03,68.28,67.94,67.98,158802.0
2025-05-05 13:00:00,67.98,67.98,67.81,67.88,96447.0,67.98,67.98,67.81,67.88,96447.0
2025-05-05 13:10:00,67.88,67.88,67.7,67.71,113360.0,67.88,67.88,67.7,67.71,113360.0
2025-05-05 13:20:00,67.71,67.74,67.56,67.57,108659.0,67.71,67.74,67.56,67.57,108659.0
2025-05-05 13:30:00,67.57,67.63,67.55,67.58,84343.0,67.57,67.63,67.55,67.58,84343.0
2025-05-05 13:40:00,67.58,67.68,67.54,67.62,83010.0,67.58,67.68,67.54,67.62,83010.0
2025-05-05 13:50:00,67.62,67.64,67.53,67.53,70454.0,67.62,67.64,67.53,67.53,70454.0
2025-05-05 14:00:00,67.53,67.62,67.51,67.55,91054.0,67.53,67.62,67.51,67.55,91054.0
2025-05-05 14:10:00,67.55,67.62,67.51,67.53,106708.0,67.55,67.62,67.51,67.53,106708.0
2025-05-05 14:20:00,67.53,67.57,67.47,67.53,130589.0,67.53,67.57,67.47,67.53,130589.0
2025-05-05 14:30:00,67.53,67.59,67.49,67.53,96905.0,67.53,67.59,67.49,67.53,96905.0
2025-05-05 14:40:00,67.53,67.61,67.5,67.56,113326.0,67.53,67.61,67.5,67.56,113326.0
2025-05-05 14:50:00,67.56,67.6,67.49,67.56,134404.0,67.56,67.6,67.49,67.56,134404.0
2025-05-05 15:00:00,67.56,67.57,67.39,67.41,102965.0,67.56,67.57,67.39,67.41,102965.0
2025-05-05 15:10:00,67.41,67.41,67.18,67.19,180758.0,67.41,67.41,67.18,67.19,180758.0
2025-05-05 15:20:00,67.19,67.27,67.12,67.26,173882.0,67.19,67.27,67.12,67.26,173882.0
2025-05-05 15:30:00,67.26,67.37,67.19,67.28,164702.0,67.26,67.37,67.19,67.28,164702.0
2025-05-05 15:40:00,67.28,67.34,67.12,67.14,186223.0,67.28,67.34,67.12,67.14,186223.0
2025-05-05 15:50:00,67.15,67.19,66.91,67.11,1042557.0,67.15,67.19,66.91,67.11,1042557.0
2025-05-06 09:30:00,66.92,67.25,66.73,67.0,147837.0,66.92,67.25,66.73,67.0,147837.0
2025-05-06 09:40:00,67.01,67.29,66.77,66.81,67270.0,67.01,67.29,66.77,66.81,67270.0
2025-05-06 09:50:00,66.82,66.82,66.55,66.59,65973.0,66.82,66.82,66.55,66.59,65973.0
2025-05-06 10:00:00,66.6,66.93,66.57,66.89,113593.0,66.6,66.93,66.57,66.89,113593.0
2025-05-06 10:10:00,66.89,67.05,66.75,66.84,122470.0,66.89,67.05,66.75,66.84,122470.0
2025-05-06 10:20:00,66.86,66.97,66.74,66.81,79222.0,66.86,66.97,66.74,66.81,79222.0
2025-05-06 10:30:00,66.82,66.88,66.67,66.71,84657.0,66.82,66.88,66.67,66.71,84657.0
2025-05-06 10:40:00,66.71,66.8,66.62,66.71,69104.0,66.71,66.8,66.62,66.71,69104.0
2025-05-06 10:50:00,66.7,66.75,66.62,66.73,94629.0,66.7,66.75,66.62,66.73,94629.0
2025-05-06 11:00:00,66.74,66.82,66.69,66.7,59493.0,66.74,66.82,66.69,66.7,59493.0
2025-05-06 11:10:00,66.71,66.81,66.51,66.53,59767.0,66.71,66.81,66.51,66.53,59767.0
2025-05-06 11:20:00,66.53,66.55,66.42,66.44,73974.0,66.53,66.55,66.42,66.44,73974.0
2025-05-06 11:30:00,66.44,66.48,66.25,66.27,85265.0,66.44,66.48,66.25,66.27,85265.0
2025-05-06 11:40:00,66.27,66.51,66.22,66.5,69942.0,66.27,66.51,66.22,66.5,69942.0
2025-05-06 11:50:00,66.5,66.53,66.39,66.51,39847.0,66.5,66.53,66.39,66.51,39847.0
2025-05-06 12:00:00,66.53,66.61,66.49,66.58,28374.0,66.53,66.61,66.49,66.58,28374.0
2025-05-06 12:10:00,66.6,66.84,66.59,66.7,47247.0,66.6,66.84,66.59,66.7,47247.0
2025-05-06 12:20:00,66.7,66.74,66.53,66.53,86087.0,66.7,66.74,66.53,66.53,86087.0
2025-05-06 12:30:00,66.57,66.6,66.49,66.52,29485.0,66.57,66.6,66.49,66.52,29485.0
2025-05-06 12:40:00,66.53,66.56,66.43,66.43,24238.0,66.53,66.56,66.43,66.43,24238.0
2025-05-06 12:50:00,66.42,66.42,66.29,66.3,42173.0,66.42,66.42,66.29,66.3,42173.0
2025-05-06 13:00:00,66.31,66.32,66.19,66.29,69563.0,66.31,66.32,66.19,66.29,69563.0
2025-05-06 13:10:00,66.28,66.31,66.24,66.28,44062.0,66.28,66.31,66.24,66.28,44062.0
2025-05-06 13:20:00,66.28,66.29,66.16,66.21,38513.0,66.28,66.29,66.16,66.21,38513.0
2025-05-06 13:30:00,66.21,66.28,66.06,66.06,52023.0,66.21,66.28,66.06,66.06,52023.0
2025-05-06 13:40:00,66.06,66.07,65.91,65.94,52342.0,66.06,66.07,65.91,65.94,52342.0
2025-05-06 13:50:00,65.93,66.06,65.9,66.03,77543.0,65.93,66.06,65.9,66.03,77543.0
2025-05-06 14:00:00,66.03,66.17,66.01,66.08,81031.0,66.03,66.17,66.01,66.08,81031.0
2025-05-06 14:10:00,66.07,66.07,65.94,65.95,65579.0,66.07,66.07,65.94,65.95,65579.0
2025-05-06 14:20:00,65.95,66.02,65.94,66.01,46818.0,65.95,66.02,65.94,66.01,46818.0
2025-05-06 14:30:00,66.01,66.07,65.99,66.03,42369.0,66.01,66.07,65.99,66.03,42369.0
2025-05-06 14:40:00,66.03,66.04,65.91,65.98,76040.0,66.03,66.04,65.91,65.98,76040.0
2025-05-06 14:50:00,65.98,66.02,65.92,66.02,55815.0,65.98,66.02,65.92,66.02,55815.0
2025-05-06 15:00:00,66.02,66.11,65.96,66.0,77593.0,66.02,66.11,65.96,66.0,77593.0
2025-05-06 15:10:00,66.0,66.12,65.95,66.09,96814.0,66.0,66.12,65.95,66.09,96814.0
2025-05-06 15:20:00,66.09,66.23,66.08,66.2,109911.0,66.09,66.23,66.08,66.2,109911.0
2025-05-06 15:30:00,66.2,66.29,66.2,66.26,112962.0,66.2,66.29,66.2,66.26,112962.0
2025-05-06 15:40:00,66.26,66.5,66.22,66.46,160625.0,66.26,66.5,66.22,66.46,160625.0
2025-05-06 15:50:00,66.47,66.47,66.12,66.21,678315.0,66.47,66.47,66.12,66.21,678315.0
2025-05-07 09:30:00,66.31,66.55,65.84,66.02,166329.0,66.31,66.55,65.84,66.02,166329.0
2025-05-07 09:40:00,66.04,66.35,65.95,66.31,169060.0,66.04,66.35,65.95,66.31,169060.0
2025-05-07 09:50:00,66.28,66.9,66.27,66.81,123812.0,66.28,66.9,66.27,66.81,123812.0
2025-05-07 10:00:00,66.81,66.93,66.63,66.68,103118.0,66.81,66.93,66.63,66.68,103118.0
2025-05-07 10:10:00,66.67,66.72,66.37,66.48,67580.0,66.67,66.72,66.37,66.48,67580.0
2025-05-07 10:20:00,66.48,66.51,66.33,66.45,57983.0,66.48,66.51,66.33,66.45,57983.0
2025-05-07 10:30:00,66.45,66.5,66.31,66.42,133842.0,66.45,66.5,66.31,66.42,133842.0
2025-05-07 10:40:00,66.42,66.54,66.41,66.44,79017.0,66.42,66.54,66.41,66.44,79017.0
2025-05-07 10:50:00,66.42,66.48,66.25,66.31,108416.0,66.42,66.48,66.25,66.31,108416.0
2025-05-07 11:00:00,66.29,66.32,66.16,66.17,40882.0,66.29,66.32,66.16,66.17,40882.0
2025-05-07 11:10:00,66.15,66.2,66.04,66.1,30509.0,66.15,66.2,66.04,66.1,30509.0
2025-05-07 11:20:00,66.09,66.32,66.07,66.31,57793.0,66.09,66.32,66.07,66.31,57793.0
2025-05-07 11:30:00,66.3,66.35,66.27,66.33,42395.0,66.3,66.35,66.27,66.33,42395.0
2025-05-07 11:40:00,66.34,66.43,66.29,66.29,26114.0,66.34,66.43,66.29,66.29,26114.0
2025-05-07 11:50:00,66.31,66.34,66.26,66.33,32716.0,66.31,66.34,66.26,66.33,32716.0
2025-05-07 12:00:00,66.32,66.39,66.26,66.26,58878.0,66.32,66.39,66.26,66.26,58878.0
2025-05-07 12:10:00,66.27,66.34,66.24,66.34,27673.0,66.27,66.34,66.24,66.34,27673.0
2025-05-07 12:20:00,66.34,66.36,66.29,66.32,23363.0,66.34,66.36,66.29,66.32,23363.0
2025-05-07 12:30:00,66.32,66.43,66.32,66.42,29625.0,66.32,66.43,66.32,66.42,29625.0
2025-05-07 12:40:00,66.42,66.43,66.32,66.34,31400.0,66.42,66.43,66.32,66.34,31400.0
2025-05-07 12:50:00,66.34,66.47,66.3,66.4,38816.0,66.34,66.47,66.3,66.4,38816.0
2025-05-07 13:00:00,66.41,66.47,66.38,66.45,49584.0,66.41,66.47,66.38,66.45,49584.0
2025-05-07 13:10:00,66.46,66.51,66.41,66.42,39452.0,66.46,66.51,66.41,66.42,39452.0
2025-05-07 13:20:00,66.41,66.46,66.38,66.43,32710.0,66.41,66.46,66.38,66.43,32710.0
2025-05-07 13:30:00,66.44,66.49,66.26,66.44,101920.0,66.44,66.49,66.26,66.44,101920.0
2025-05-07 13:40:00,66.42,66.51,66.39,66.44,128318.0,66.42,66.51,66.39,66.44,128318.0
2025-05-07 13:50:00,66.45,66.45,66.18,66.23,68971.0,66.45,66.45,66.18,66.23,68971.0
2025-05-07 14:00:00,66.24,66.53,66.09,66.22,282464.0,66.24,66.53,66.09,66.22,282464.0
2025-05-07 14:10:00,66.2,66.45,66.17,66.41,205758.0,66.2,66.45,66.17,66.41,205758.0
2025-05-07 14:20:00,66.44,66.54,66.41,66.43,107255.0,66.44,66.54,66.41,66.43,107255.0
2025-05-07 14:30:00,66.44,66.89,66.42,66.81,111980.0,66.44,66.89,66.42,66.81,111980.0
2025-05-07 14:40:00,66.81,66.91,66.72,66.76,116535.0,66.81,66.91,66.72,66.76,116535.0
2025-05-07 14:50:00,66.77,67.08,66.7,66.98,84434.0,66.77,67.08,66.7,66.98,84434.0
2025-05-07 15:00:00,66.98,67.0,66.85,66.94,67192.0,66.98,67.0,66.85,66.94,67192.0
2025-05-07 15:10:00,66.94,67.04,66.84,67.02,111729.0,66.94,67.04,66.84,67.02,111729.0
2025-05-07 15:20:00,67.04,67.04,66.78,66.81,133652.0,67.04,67.04,66.78,66.81,133652.0
2025-05-07 15:30:00,66.8,67.01,66.78,66.92,125069.0,66.8,67.01,66.78,66.92,125069.0
2025-05-07 15:40:00,66.91,67.16,66.78,66.85,187836.0,66.91,67.16,66.78,66.85,187836.0
2025-05-07 15:50:00,66.85,66.92,66.74,66.8,740996.0,66.85,66.92,66.74,66.8,740996.0
2025-05-08 09:30:00,66.85,67.34,66.52,67.28,205397.0,66.85,67.34,66.52,67.28,205397.0
2025-05-08 09:40:00,67.3,67.73,67.3,67.69,144316.0,67.3,67.73,67.3,67.69,144316.0
2025-05-08 09:50:00,67.7,67.93,67.65,67.84,209692.0,67.7,67.93,67.65,67.84,209692.0
2025-05-08 10:00:00,67.81,67.91,67.52,67.71,97088.0,67.81,67.91,67.52,67.71,97088.0
2025-05-08 10:10:00,67.69,67.75,67.53,67.63,69180.0,67.69,67.75,67.53,67.63,69180.0
2025-05-08 10:20:00,67.61,67.65,67.5,67.56,75453.0,67.61,67.65,67.5,67.56,75453.0
2025-05-08 10:30:00,67.57,67.78,67.25,67.27,134633.0,67.57,67.78,67.25,67.27,134633.0
2025-05-08 10:40:00,67.28,67.29,67.02,67.09,119501.0,67.28,67.29,67.02,67.09,119501.0
2025-05-08 10:50:00,67.09,67.12,66.71,66.81,131200.0,67.09,67.12,66.71,66.81,131200.0
2025-05-08 11:00:00,66.81,67.08,66.71,67.08,104489.0,66.81,67.08,66.71,67.08,104489.0
2025-05-08 11:10:00,67.08,67.32,67.01,67.26,183065.0,67.08,67.32,67.01,67.26,183065.0
2025-05-08 11:20:00,67.25,67.5,67.19,67.38,121260.0,67.25,67.5,67.19,67.38,121260.0
2025-05-08 11:30:00,67.39,67.44,67.28,67.4,142060.0,67.39,67.44,67.28,67.4,142060.0
2025-05-08 11:40:00,67.41,67.71,67.4,67.65,103716.0,67.41,67.71,67.4,67.65,103716.0
2025-05-08 11:50:00,67.68,67.83,67.62,67.73,95774.0,67.68,67.83,67.62,67.73,95774.0
2025-05-08 12:00:00,67.73,68.04,67.72,68.04,161258.0,67.73,68.04,67.72,68.04,161258.0
2025-05-08 12:10:00,68.06,68.2,67.99,68.14,97766.0,68.06,68.2,67.99,68.14,97766.0
2025-05-08 12:20:00,68.14,68.18,68.01,68.15,84951.0,68.14,68.18,68.01,68.15,84951.0
2025-05-08 12:30:00,68.16,68.24,68.04,68.23,103373.0,68.16,68.24,68.04,68.23,103373.0
2025-05-08 12:40:00,68.23,68.3,68.18,68.26,86708.0,68.23,68.3,68.18,68.26,86708.0
2025-05-08 12:50:00,68.26,68.32,68.16,68.17,87437.0,68.26,68.32,68.16,68.17,87437.0
2025-05-08 13:00:00,68.18,68.23,68.09,68.19,75201.0,68.18,68.23,68.09,68.19,75201.0
2025-05-08 13:10:00,68.18,68.34,68.17,68.29,83093.0,68.18,68.34,68.17,68.29,83093.0
2025-05-08 13:20:00,68.3,68.44,68.25,68.38,115845.0,68.3,68.44,68.25,68.38,115845.0
2025-05-08 13:30:00,68.38,68.52,68.29,68.34,116815.0,68.38,68.52,68.29,68.34,116815.0
2025-05-08 13:40:00,68.33,68.44,68.27,68.37,97141.0,68.33,68.44,68.27,68.37,97141.0
2025-05-08 13:50:00,68.37,68.4,68.21,68.23,67407.0,68.37,68.4,68.21,68.23,67407.0
2025-05-08 14:00:00,68.21,68.24,68.11,68.23,79501.0,68.21,68.24,68.11,68.23,79501.0
2025-05-08 14:10:00,68.24,68.31,68.2,68.2,45622.0,68.24,68.31,68.2,68.2,45622.0
2025-05-08 14:20:00,68.22,68.24,68.02,68.05,75143.0,68.22,68.24,68.02,68.05,75143.0
2025-05-08 14:30:00,68.04,68.11,68.0,68.02,46338.0,68.04,68.11,68.0,68.02,46338.0
2025-05-08 14:40:00,68.02,68.15,68.02,68.09,69568.0,68.02,68.15,68.02,68.09,69568.0
2025-05-08 14:50:00,68.07,68.08,67.94,67.95,108692.0,68.07,68.08,67.94,67.95,108692.0
2025-05-08 15:00:00,67.95,68.04,67.93,67.94,79217.0,67.95,68.04,67.93,67.94,79217.0
2025-05-08 15:10:00,67.94,68.11,67.88,68.1,127314.0,67.94,68.11,67.88,68.1,127314.0
2025-05-08 15:20:00,68.11,68.16,67.97,67.98,108803.0,68.11,68.16,67.97,67.98,108803.0
2025-05-08 15:30:00,67.98,68.11,67.95,68.08,481633.0,67.98,68.11,67.95,68.08,481633.0
2025-05-08 15:40:00,68.09,68.14,67.69,67.71,335416.0,68.09,68.14,67.69,67.71,335416.0
2025-05-08 15:50:00,67.72,67.9,67.62,67.85,1047475.0,67.72,67.9,67.62,67.85,1047475.0
2025-05-09 09:30:00,67.73,67.76,67.13,67.46,197725.0,67.73,67.76,67.13,67.46,197725.0
2025-05-09 09:40:00,67.45,67.47,67.0,67.05,79401.0,67.45,67.47,67.0,67.05,79401.0
2025-05-09 09:50:00,67.05,67.31,67.05,67.25,88049.0,67.05,67.31,67.05,67.25,88049.0
2025-05-09 10:00:00,67.25,67.28,67.02,67.2,106144.0,67.25,67.28,67.02,67.2,106144.0
2025-05-09 10:10:00,67.2,67.22,66.93,67.01,118609.0,67.2,67.22,66.93,67.01,118609.0
2025-05-09 10:20:00,66.99,66.99,66.81,66.89,76975.0,66.99,66.99,66.81,66.89,76975.0
2025-05-09 10:30:00,66.89,67.04,66.81,67.0,87487.0,66.89,67.04,66.81,67.0,87487.0
2025-05-09 10:40:00,67.0,67.09,66.94,66.99,51638.0,67.0,67.09,66.94,66.99,51638.0
2025-05-09 10:50:00,66.95,67.0,66.85,66.85,40300.0,66.95,67.0,66.85,66.85,40300.0
2025-05-09 11:00:00,66.86,67.0,66.85,66.94,44897.0,66.86,67.0,66.85,66.94,44897.0
2025-05-09 11:10:00,66.91,66.96,66.84,66.88,68475.0,66.91,66.96,66.84,66.88,68475.0
2025-05-09 11:20:00,66.89,66.98,66.89,66.98,54685.0,66.89,66.98,66.89,66.98,54685.0
2025-05-09 11:30:00,66.98,67.06,66.93,67.01,39807.0,66.98,67.06,66.93,67.01,39807.0
2025-05-09 11:40:00,67.01,67.01,66.94,66.99,27706.0,67.01,67.01,66.94,66.99,27706.0
2025-05-09 11:50:00,66.98,67.18,66.96,67.18,36511.0,66.98,67.18,66.96,67.18,36511.0
2025-05-09 12:00:00,67.19,67.34,67.12,67.31,45527.0,67.19,67.34,67.12,67.31,45527.0
2025-05-09 12:10:00,67.29,67.31,67.15,67.16,56226.0,67.29,67.31,67.15,67.16,56226.0
2025-05-09 12:20:00,67.16,67.31,67.16,67.22,51939.0,67.16,67.31,67.16,67.22,51939.0
2025-05-09 12:30:00,67.23,67.28,67.11,67.23,58917.0,67.23,67.28,67.11,67.23,58917.0
2025-05-09 12:40:00,67.23,67.23,67.09,67.12,51095.0,67.23,67.23,67.09,67.12,51095.0
2025-05-09 12:50:00,67.12,67.15,67.0,67.07,65277.0,67.12,67.15,67.0,67.07,65277.0
2025-05-09 13:00:00,67.07,67.19,67.04,67.18,43871.0,67.07,67.19,67.04,67.18,43871.0
2025-05-09 13:10:00,67.17,67.23,67.1,67.19,38344.0,67.17,67.23,67.1,67.19,38344.0
2025-05-09 13:20:00,67.19,67.26,67.04,67.18,73785.0,67.19,67.26,67.04,67.18,73785.0
2025-05-09 13:30:00,67.18,67.18,67.09,67.17,36075.0,67.18,67.18,67.09,67.17,36075.0
2025-05-09 13:40:00,67.16,67.25,67.14,67.22,46115.0,67.16,67.25,67.14,67.22,46115.0
2025-05-09 13:50:00,67.22,67.23,67.11,67.19,32467.0,67.22,67.23,67.11,67.19,32467.0
2025-05-09 14:00:00,67.18,67.22,67.12,67.15,43366.0,67.18,67.22,67.12,67.15,43366.0
2025-05-09 14:10:00,67.14,67.25,67.14,67.17,54534.0,67.14,67.25,67.14,67.17,54534.0
2025-05-09 14:20:00,67.17,67.19,67.09,67.1,26166.0,67.17,67.19,67.09,67.1,26166.0
2025-05-09 14:30:00,67.11,67.15,67.08,67.14,47464.0,67.11,67.15,67.08,67.14,47464.0
2025-05-09 14:40:00,67.15,67.19,67.13,67.13,41235.0,67.15,67.19,67.13,67.13,41235.0
2025-05-09 14:50:00,67.15,67.19,67.14,67.17,49009.0,67.15,67.19,67.14,67.17,49009.0
2025-05-09 15:00:00,67.18,67.28,67.16,67.25,129398.0,67.18,67.28,67.16,67.25,129398.0
2025-05-09 15:10:00,67.25,67.31,67.19,67.24,95339.0,67.25,67.31,67.19,67.24,95339.0
2025-05-09 15:20:00,67.24,67.25,67.07,67.09,70546.0,67.24,67.25,67.07,67.09,70546.0
2025-05-09 15:30:00,67.09,67.11,66.95,66.98,123075.0,67.09,67.11,66.95,66.98,123075.0
2025-05-09 15:40:00,66.97,67.03,66.93,67.01,125595.0,66.97,67.03,66.93,67.01,125595.0
2025-05-09 15:50:00,67.02,67.03,66.86,66.98,583036.0,67.02,67.03,66.86,66.98,583036.0
2025-05-12 09:30:00,65.66,66.0,65.05,65.96,714565.0,65.66,66.0,65.05,65.96,714565.0
2025-05-12 09:40:00,65.94,66.45,65.86,66.41,210219.0,65.94,66.45,65.86,66.41,210219.0
2025-05-12 09:50:00,66.42,66.47,66.19,66.34,169949.0,66.42,66.47,66.19,66.34,169949.0
2025-05-12 10:00:00,66.38,66.42,65.64,65.64,155184.0,66.38,66.42,65.64,65.64,155184.0
2025-05-12 10:10:00,65.64,66.3,65.64,66.25,288350.0,65.64,66.3,65.64,66.25,288350.0
2025-05-12 10:20:00,66.27,66.29,63.65,64.22,2412840.0,66.27,66.29,63.65,64.22,2412840.0
2025-05-12 10:30:00,64.25,65.54,64.1,65.23,755854.0,64.25,65.54,64.1,65.23,755854.0
2025-05-12 10:40:00,65.23,65.54,64.87,65.19,537364.0,65.23,65.54,64.87,65.19,537364.0
2025-05-12 10:50:00,65.19,65.29,64.98,65.12,201103.0,65.19,65.29,64.98,65.12,201103.0
2025-05-12 11:00:00,65.13,65.19,64.75,64.81,184587.0,65.13,65.19,64.75,64.81,184587.0
2025-05-12 11:10:00,64.81,64.98,64.73,64.95,175146.0,64.81,64.98,64.73,64.95,175146.0
2025-05-12 11:20:00,64.95,64.97,64.51,64.64,225519.0,64.95,64.97,64.51,64.64,225519.0
2025-05-12 11:30:00,64.66,64.67,63.97,64.2,403652.0,64.66,64.67,63.97,64.2,403652.0
2025-05-12 11:40:00,64.21,64.35,64.06,64.34,180926.0,64.21,64.35,64.06,64.34,180926.0
2025-05-12 11:50:00,64.34,64.34,63.95,64.14,254615.0,64.34,64.34,63.95,64.14,254615.0
2025-05-12 12:00:00,64.14,64.17,63.83,63.89,212603.0,64.14,64.17,63.83,63.89,212603.0
2025-05-12 12:10:00,63.91,63.91,63.56,63.58,237882.0,63.91,63.91,63.56,63.58,237882.0
2025-05-12 12:20:00,63.58,63.75,63.46,63.67,365893.0,63.58,63.75,63.46,63.67,365893.0
2025-05-12 12:30:00,63.65,63.87,63.62,63.87,147145.0,63.65,63.87,63.62,63.87,147145.0
2025-05-12 12:40:00,63.9,64.03,63.64,63.65,187593.0,63.9,64.03,63.64,63.65,187593.0
2025-05-12 12:50:00,63.64,63.69,63.37,63.54,228882.0,63.64,63.69,63.37,63.54,228882.0
2025-05-12 13:00:00,63.55,63.65,63.34,63.36,251087.0,63.55,63.65,63.34,63.36,251087.0
2025-05-12 13:10:00,63.33,63.37,63.14,63.15,273611.0,63.33,63.37,63.14,63.15,273611.0
2025-05-12 13:20:00,63.15,63.44,63.05,63.39,252711.0,63.15,63.44,63.05,63.39,252711.0
2025-05-12 13:30:00,63.39,63.93,63.38,63.92,234988.0,63.39,63.93,63.38,63.92,234988.0
2025-05-12 13:40:00,63.92,64.1,63.81,63.87,159308.0,63.92,64.1,63.81,63.87,159308.0
2025-05-12 13:50:00,63.87,64.05,63.77,63.84,170211.0,63.87,64.05,63.77,63.84,170211.0
2025-05-12 14:00:00,63.84,64.05,63.7,64.0,192959.0,63.84,64.05,63.7,64.0,192959.0
2025-05-12 14:10:00,64.0,64.02,63.62,63.72,182866.0,64.0,64.02,63.62,63.72,182866.0
2025-05-12 14:20:00,63.71,63.82,63.61,63.64,214802.0,63.71,63.82,63.61,63.64,214802.0
2025-05-12 14:30:00,63.65,63.73,63.56,63.63,248841.0,63.65,63.73,63.56,63.63,248841.0
2025-05-12 14:40:00,63.64,63.75,63.54,63.63,271558.0,63.64,63.75,63.54,63.63,271558.0
2025-05-12 14:50:00,63.63,63.73,63.48,63.55,163345.0,63.63,63.73,63.48,63.55,163345.0
2025-05-12 15:00:00,63.55,63.68,63.47,63.67,194315.0,63.55,63.68,63.47,63.67,194315.0
2025-05-12 15:10:00,63.68,64.16,63.55,64.13,703598.0,63.68,64.16,63.55,64.13,703598.0
2025-05-12 15:20:00,64.12,64.29,64.03,64.27,219307.0,64.12,64.29,64.03,64.27,219307.0
2025-05-12 15:30:00,64.27,64.51,64.21,64.34,353363.0,64.27,64.51,64.21,64.34,353363.0
2025-05-12 15:40:00,64.33,64.66,64.17,64.64,405761.0,64.33,64.66,64.17,64.64,405761.0
2025-05-12 15:50:00,64.63,64.87,64.48,64.81,994038.0,64.63,64.87,64.48,64.81,994038.0
2025-05-13 09:30:00,62.69,62.81,61.41,61.8,1132625.0,62.69,62.81,61.41,61.8,1132625.0
2025-05-13 09:40:00,61.81,61.93,61.55,61.72,595642.0,61.81,61.93,61.55,61.72,595642.0
2025-05-13 09:50:00,61.73,61.89,61.49,61.65,649648.0,61.73,61.89,61.49,61.65,649648.0
2025-05-13 10:00:00,61.65,61.98,61.54,61.89,638440.0,61.65,61.98,61.54,61.89,638440.0
2025-05-13 10:10:00,61.9,62.29,61.84,62.06,613898.0,61.9,62.29,61.84,62.06,613898.0
2025-05-13 10:20:00,62.07,62.11,61.86,61.93,307597.0,62.07,62.11,61.86,61.93,307597.0
2025-05-13 10:30:00,61.92,61.96,61.74,61.85,336559.0,61.92,61.96,61.74,61.85,336559.0
2025-05-13 10:40:00,61.85,61.9,61.62,61.7,179185.0,61.85,61.9,61.62,61.7,179185.0
2025-05-13 10:50:00,61.72,61.8,61.42,61.56,227563.0,61.72,61.8,61.42,61.56,227563.0
2025-05-13 11:00:00,61.57,61.63,61.31,61.4,306245.0,61.57,61.63,61.31,61.4,306245.0
2025-05-13 11:10:00,61.4,61.47,61.23,61.42,416960.0,61.4,61.47,61.23,61.42,416960.0
2025-05-13 11:20:00,61.42,61.73,61.41,61.73,236237.0,61.42,61.73,61.41,61.73,236237.0
2025-05-13 11:30:00,61.71,61.96,61.71,61.86,335715.0,61.71,61.96,61.71,61.86,335715.0
2025-05-13 11:40:00,61.86,61.86,61.56,61.59,167461.0,61.86,61.86,61.56,61.59,167461.0
2025-05-13 11:50:00,61.58,61.68,61.45,61.66,154148.0,61.58,61.68,61.45,61.66,154148.0
2025-05-13 12:00:00,61.67,61.78,61.62,61.77,170202.0,61.67,61.78,61.62,61.77,170202.0
2025-05-13 12:10:00,61.76,61.9,61.64,61.82,224336.0,61.76,61.9,61.64,61.82,224336.0
2025-05-13 12:20:00,61.83,61.91,61.78,61.83,178722.0,61.83,61.91,61.78,61.83,178722.0
2025-05-13 12:30:00,61.84,61.97,61.76,61.89,212894.0,61.84,61.97,61.76,61.89,212894.0
2025-05-13 12:40:00,61.89,61.9,61.64,61.65,173603.0,61.89,61.9,61.64,61.65,173603.0
2025-05-13 12:50:00,61.64,61.64,61.47,61.59,223480.0,61.64,61.64,61.47,61.59,223480.0
2025-05-13 13:00:00,61.59,61.72,61.55,61.58,148849.0,61.59,61.72,61.55,61.58,148849.0
2025-05-13 13:10:00,61.57,61.68,61.44,61.61,158041.0,61.57,61.68,61.44,61.61,158041.0
2025-05-13 13:20:00,61.62,61.68,61.61,61.61,117768.0,61.62,61.68,61.61,61.61,117768.0
2025-05-13 13:30:00,61.62,61.7,61.59,61.61,189941.0,61.62,61.7,61.59,61.61,189941.0
2025-05-13 13:40:00,61.61,61.74,61.6,61.65,108052.0,61.61,61.74,61.6,61.65,108052.0
2025-05-13 13:50:00,61.64,61.64,61.47,61.52,146751.0,61.64,61.64,61.47,61.52,146751.0
2025-05-13 14:00:00,61.51,61.56,61.38,61.38,164404.0,61.51,61.56,61.38,61.38,164404.0
2025-05-13 14:10:00,61.38,61.44,61.29,61.35,146731.0,61.38,61.44,61.29,61.35,146731.0
2025-05-13 14:20:00,61.36,61.4,61.08,61.14,199967.0,61.36,61.4,61.08,61.14,199967.0
2025-05-13 14:30:00,61.13,61.22,61.01,61.01,174802.0,61.13,61.22,61.01,61.01,174802.0
2025-05-13 14:40:00,61.01,61.04,60.86,60.94,279385.0,61.01,61.04,60.86,60.94,279385.0
2025-05-13 14:50:00,60.93,61.11,60.83,61.08,312019.0,60.93,61.11,60.83,61.08,312019.0
2025-05-13 15:00:00,61.08,61.08,60.85,61.04,320831.0,61.08,61.08,60.85,61.04,320831.0
2025-05-13 15:10:00,61.04,61.13,60.86,60.86,260933.0,61.04,61.13,60.86,60.86,260933.0
2025-05-13 15:20:00,60.86,61.14,60.79,60.99,479758.0,60.86,61.14,60.79,60.99,479758.0
2025-05-13 15:30:00,61.0,61.09,60.93,60.99,306460.0,61.0,61.09,60.93,60.99,306460.0
2025-05-13 15:40:00,61.0,61.49,60.78,60.9,418695.0,61.0,61.49,60.78,60.9,418695.0
2025-05-13 15:50:00,60.91,60.91,60.3,60.51,1699189.0,60.91,60.91,60.3,60.51,1699189.0
2025-05-14 09:30:00,61.2,61.46,60.89,61.13,638022.0,61.2,61.46,60.89,61.13,638022.0
2025-05-14 09:40:00,61.13,61.65,61.08,61.35,604722.0,61.13,61.65,61.08,61.35,604722.0
2025-05-14 09:50:00,61.34,61.71,61.29,61.53,451540.0,61.34,61.71,61.29,61.53,451540.0
2025-05-14 10:00:00,61.51,61.65,61.36,61.39,277173.0,61.51,61.65,61.36,61.39,277173.0
2025-05-14 10:10:00,61.39,61.64,61.25,61.49,350453.0,61.39,61.64,61.25,61.49,350453.0
2025-05-14 10:20:00,61.5,61.59,61.4,61.48,297758.0,61.5,61.59,61.4,61.48,297758.0
2025-05-14 10:30:00,61.48,61.55,61.33,61.46,195836.0,61.48,61.55,61.33,61.46,195836.0
2025-05-14 10:40:00,61.45,61.53,60.95,60.99,385294.0,61.45,61.53,60.95,60.99,385294.0
2025-05-14 10:50:00,61.0,61.07,60.88,60.97,243293.0,61.0,61.07,60.88,60.97,243293.0
2025-05-14 11:00:00,60.97,60.99,60.73,60.73,167299.0,60.97,60.99,60.73,60.73,167299.0
2025-05-14 11:10:00,60.74,60.79,60.5,60.57,367513.0,60.74,60.79,60.5,60.57,367513.0
2025-05-14 11:20:00,60.58,60.61,60.43,60.59,245269.0,60.58,60.61,60.43,60.59,245269.0
2025-05-14 11:30:00,60.59,60.65,60.5,60.61,121747.0,60.59,60.65,60.5,60.61,121747.0
2025-05-14 11:40:00,60.6,60.65,60.5,60.54,119455.0,60.6,60.65,60.5,60.54,119455.0
2025-05-14 11:50:00,60.53,60.57,60.46,60.54,124312.0,60.53,60.57,60.46,60.54,124312.0
2025-05-14 12:00:00,60.54,60.56,60.46,60.53,119583.0,60.54,60.56,60.46,60.53,119583.0
2025-05-14 12:10:00,60.52,60.52,60.41,60.42,84405.0,60.52,60.52,60.41,60.42,84405.0
2025-05-14 12:20:00,60.42,60.48,60.3,60.3,82626.0,60.42,60.48,60.3,60.3,82626.0
2025-05-14 12:30:00,60.29,60.38,60.25,60.36,112077.0,60.29,60.38,60.25,60.36,112077.0
2025-05-14 12:40:00,60.36,60.42,60.32,60.4,98465.0,60.36,60.42,60.32,60.4,98465.0
2025-05-14 12:50:00,60.4,60.43,60.36,60.39,83929.0,60.4,60.43,60.36,60.39,83929.0
2025-05-14 13:00:00,60.39,60.39,60.32,60.38,61956.0,60.39,60.39,60.32,60.38,61956.0
2025-05-14 13:10:00,60.37,60.37,60.21,60.29,96043.0,60.37,60.37,60.21,60.29,96043.0
2025-05-14 13:20:00,60.29,60.29,60.15,60.16,62760.0,60.29,60.29,60.15,60.16,62760.0
2025-05-14 13:30:00,60.16,60.3,60.15,60.28,56262.0,60.16,60.3,60.15,60.28,56262.0
2025-05-14 13:40:00,60.28,60.3,60.15,60.21,107558.0,60.28,60.3,60.15,60.21,107558.0
2025-05-14 13:50:00,60.21,60.29,60.17,60.18,50556.0,60.21,60.29,60.17,60.18,50556.0
2025-05-14 14:00:00,60.18,60.23,60.11,60.2,102906.0,60.18,60.23,60.11,60.2,102906.0
2025-05-14 14:10:00,60.2,60.3,60.19,60.25,54749.0,60.2,60.3,60.19,60.25,54749.0
2025-05-14 14:20:00,60.25,60.31,60.15,60.18,76809.0,60.25,60.31,60.15,60.18,76809.0
2025-05-14 14:30:00,60.18,60.35,60.17,60.26,87451.0,60.18,60.35,60.17,60.26,87451.0
2025-05-14 14:40:00,60.26,60.35,60.26,60.27,73531.0,60.26,60.35,60.26,60.27,73531.0
2025-05-14 14:50:00,60.27,60.29,60.08,60.12,103534.0,60.27,60.29,60.08,60.12,103534.0
2025-05-14 15:00:00,60.11,60.13,60.0,60.04,556645.0,60.11,60.13,60.0,60.04,556645.0
2025-05-14 15:10:00,60.04,60.08,59.96,59.98,304710.0,60.04,60.08,59.96,59.98,304710.0
2025-05-14 15:20:00,59.98,60.05,59.93,60.04,201588.0,59.98,60.05,59.93,60.04,201588.0
2025-05-14 15:30:00,60.03,60.04,59.92,59.94,124814.0,60.03,60.04,59.92,59.94,124814.0
2025-05-14 15:40:00,59.94,60.08,59.86,60.05,175573.0,59.94,60.08,59.86,60.05,175573.0
2025-05-14 15:50:00,60.05,60.21,59.82,60.02,1384074.0,60.05,60.21,59.82,60.02,1384074.0
2025-05-15 09:30:00,59.98,60.31,58.85,59.05,642529.0,59.98,60.31,58.85,59.05,642529.0
2025-05-15 09:40:00,59.07,59.07,58.67,58.71,494817.0,59.07,59.07,58.67,58.71,494817.0
2025-05-15 09:50:00,58.7,59.1,58.51,59.0,357294.0,58.7,59.1,58.51,59.0,357294.0
2025-05-15 10:00:00,59.01,59.47,59.0,59.27,192157.0,59.01,59.47,59.0,59.27,192157.0
2025-05-15 10:10:00,59.27,59.46,59.01,59.03,199746.0,59.27,59.46,59.01,59.03,199746.0
2025-05-15 10:20:00,59.02,59.14,58.87,59.01,194263.0,59.02,59.14,58.87,59.01,194263.0
2025-05-15 10:30:00,59.01,59.01,58.78,58.8,179373.0,59.01,59.01,58.78,58.8,179373.0
2025-05-15 10:40:00,58.78,58.84,58.35,58.56,255924.0,58.78,58.84,58.35,58.56,255924.0
2025-05-15 10:50:00,58.56,58.78,58.52,58.72,143801.0,58.56,58.78,58.52,58.72,143801.0
2025-05-15 11:00:00,58.7,59.27,58.65,59.2,149577.0,58.7,59.27,58.65,59.2,149577.0
2025-05-15 11:10:00,59.2,59.43,59.08,59.39,162073.0,59.2,59.43,59.08,59.39,162073.0
2025-05-15 11:20:00,59.4,59.52,59.25,59.35,135790.0,59.4,59.52,59.25,59.35,135790.0
2025-05-15 11:30:00,59.34,59.53,59.32,59.49,135712.0,59.34,59.53,59.32,59.49,135712.0
2025-05-15 11:40:00,59.5,59.72,59.44,59.45,132444.0,59.5,59.72,59.44,59.45,132444.0
2025-05-15 11:50:00,59.45,59.55,59.35,59.55,177795.0,59.45,59.55,59.35,59.55,177795.0
2025-05-15 12:00:00,59.54,59.66,59.46,59.54,85923.0,59.54,59.66,59.46,59.54,85923.0
2025-05-15 12:10:00,59.55,59.59,59.35,59.38,81816.0,59.55,59.59,59.35,59.38,81816.0
2025-05-15 12:20:00,59.37,59.53,59.32,59.45,111429.0,59.37,59.53,59.32,59.45,111429.0
2025-05-15 12:30:00,59.45,59.47,59.39,59.41,63170.0,59.45,59.47,59.39,59.41,63170.0
2025-05-15 12:40:00,59.41,59.57,59.4,59.52,51939.0,59.41,59.57,59.4,59.52,51939.0
2025-05-15 12:50:00,59.52,59.55,59.43,59.54,105140.0,59.52,59.55,59.43,59.54,105140.0
2025-05-15 13:00:00,59.54,59.86,59.54,59.61,186550.0,59.54,59.86,59.54,59.61,186550.0
2025-05-15 13:10:00,59.61,59.78,59.56,59.75,128352.0,59.61,59.78,59.56,59.75,128352.0
2025-05-15 13:20:00,59.75,59.84,59.72,59.78,75653.0,59.75,59.84,59.72,59.78,75653.0
2025-05-15 13:30:00,59.77,59.82,59.66,59.79,100279.0,59.77,59.82,59.66,59.79,100279.0
2025-05-15 13:40:00,59.79,59.86,59.74,59.82,94744.0,59.79,59.86,59.74,59.82,94744.0
2025-05-15 13:50:00,59.83,59.84,59.68,59.7,111424.0,59.83,59.84,59.68,59.7,111424.0
2025-05-15 14:00:00,59.7,59.84,59.61,59.84,191177.0,59.7,59.84,59.61,59.84,191177.0
2025-05-15 14:10:00,59.83,59.85,59.72,59.84,63799.0,59.83,59.85,59.72,59.84,63799.0
2025-05-15 14:20:00,59.84,59.87,59.77,59.85,74984.0,59.84,59.87,59.77,59.85,74984.0
2025-05-15 14:30:00,59.84,59.99,59.84,59.98,102100.0,59.84,59.99,59.84,59.98,102100.0
2025-05-15 14:40:00,59.99,60.08,59.99,60.08,109237.0,59.99,60.08,59.99,60.08,109237.0
2025-05-15 14:50:00,60.07,60.09,59.98,60.06,122336.0,60.07,60.09,59.98,60.06,122336.0
2025-05-15 15:00:00,60.05,60.09,59.97,60.02,152605.0,60.05,60.09,59.97,60.02,152605.0
2025-05-15 15:10:00,60.01,60.36,60.01,60.33,138114.0,60.01,60.36,60.01,60.33,138114.0
2025-05-15 15:20:00,60.34,60.36,60.22,60.27,117833.0,60.34,60.36,60.22,60.27,117833.0
2025-05-15 15:30:00,60.27,60.33,60.22,60.25,125306.0,60.27,60.33,60.22,60.25,125306.0
2025-05-15 15:40:00,60.24,60.38,60.23,60.33,195748.0,60.24,60.38,60.23,60.33,195748.0
2025-05-15 15:50:00,60.33,60.48,60.28,60.46,786633.0,60.33,60.48,60.28,60.46,786633.0
2025-05-16 09:30:00,60.56,61.0,60.39,60.88,488562.0,60.56,61.0,60.39,60.88,488562.0
2025-05-16 09:40:00,60.9,61.24,60.89,61.06,192856.0,60.9,61.24,60.89,61.06,192856.0
2025-05-16 09:50:00,61.02,61.43,60.92,61.42,148103.0,61.02,61.43,60.92,61.42,148103.0
2025-05-16 10:00:00,61.38,61.41,61.07,61.11,195838.0,61.38,61.41,61.07,61.11,195838.0
2025-05-16 10:10:00,61.11,61.15,60.83,60.95,113821.0,61.11,61.15,60.83,60.95,113821.0
2025-05-16 10:20:00,60.95,61.2,60.92,61.19,77509.0,60.95,61.2,60.92,61.19,77509.0
2025-05-16 10:30:00,61.17,61.28,61.09,61.27,111215.0,61.17,61.28,61.09,61.27,111215.0
2025-05-16 10:40:00,61.27,61.32,61.02,61.05,86867.0,61.27,61.32,61.02,61.05,86867.0
2025-05-16 10:50:00,61.03,61.31,61.02,61.23,82316.0,61.03,61.31,61.02,61.23,82316.0
2025-05-16 11:00:00,61.23,61.32,61.17,61.25,71910.0,61.23,61.32,61.17,61.25,71910.0
2025-05-16 11:10:00,61.25,61.43,61.2,61.37,141590.0,61.25,61.43,61.2,61.37,141590.0
2025-05-16 11:20:00,61.37,61.69,61.33,61.65,175418.0,61.37,61.69,61.33,61.65,175418.0
2025-05-16 11:30:00,61.65,61.68,61.55,61.61,197721.0,61.65,61.68,61.55,61.61,197721.0
2025-05-16 11:40:00,61.61,61.63,61.47,61.5,116395.0,61.61,61.63,61.47,61.5,116395.0
2025-05-16 11:50:00,61.5,61.57,61.41,61.41,122791.0,61.5,61.57,61.41,61.41,122791.0
2025-05-16 12:00:00,61.41,61.51,61.33,61.39,89097.0,61.41,61.51,61.33,61.39,89097.0
2025-05-16 12:10:00,61.4,61.51,61.38,61.47,66272.0,61.4,61.51,61.38,61.47,66272.0
2025-05-16 12:20:00,61.48,61.72,61.44,61.63,116176.0,61.48,61.72,61.44,61.63,116176.0
2025-05-16 12:30:00,61.62,61.9,61.61,61.88,157994.0,61.62,61.9,61.61,61.88,157994.0
2025-05-16 12:40:00,61.88,61.94,61.77,61.79,135730.0,61.88,61.94,61.77,61.79,135730.0
2025-05-16 12:50:00,61.8,61.93,61.8,61.93,46144.0,61.8,61.93,61.8,61.93,46144.0
2025-05-16 13:00:00,61.92,62.22,61.87,62.09,190086.0,61.92,62.22,61.87,62.09,190086.0
2025-05-16 13:10:00,62.1,62.37,62.04,62.26,175908.0,62.1,62.37,62.04,62.26,175908.0
2025-05-16 13:20:00,62.25,62.54,62.25,62.45,153960.0,62.25,62.54,62.25,62.45,153960.0
2025-05-16 13:30:00,62.45,62.63,62.37,62.56,264217.0,62.45,62.63,62.37,62.56,264217.0
2025-05-16 13:40:00,62.56,62.65,62.38,62.44,174511.0,62.56,62.65,62.38,62.44,174511.0
2025-05-16 13:50:00,62.44,62.5,62.39,62.42,76004.0,62.44,62.5,62.39,62.42,76004.0
2025-05-16 14:00:00,62.43,62.53,62.37,62.51,56453.0,62.43,62.53,62.37,62.51,56453.0
2025-05-16 14:10:00,62.51,62.59,62.46,62.52,90541.0,62.51,62.59,62.46,62.52,90541.0
2025-05-16 14:20:00,62.53,62.56,62.42,62.54,140583.0,62.53,62.56,62.42,62.54,140583.0
2025-05-16 14:30:00,62.53,62.56,62.42,62.48,95194.0,62.53,62.56,62.42,62.48,95194.0
2025-05-16 14:40:00,62.47,62.47,62.33,62.39,110855.0,62.47,62.47,62.33,62.39,110855.0
2025-05-16 14:50:00,62.38,62.69,62.35,62.61,401755.0,62.38,62.69,62.35,62.61,401755.0
2025-05-16 15:00:00,62.62,62.65,62.53,62.62,128639.0,62.62,62.65,62.53,62.62,128639.0
2025-05-16 15:10:00,62.61,62.64,62.5,62.51,215991.0,62.61,62.64,62.5,62.51,215991.0
2025-05-16 15:20:00,62.51,62.53,62.41,62.48,149645.0,62.51,62.53,62.41,62.48,149645.0
2025-05-16 15:30:00,62.48,62.49,62.32,62.33,154961.0,62.48,62.49,62.32,62.33,154961.0
2025-05-16 15:40:00,62.34,62.48,62.31,62.45,304063.0,62.34,62.48,62.31,62.45,304063.0
2025-05-16 15:50:00,62.45,62.55,62.4,62.52,1058568.0,62.45,62.55,62.4,62.52,1058568.0
2025-05-19 09:30:00,62.53,63.18,62.39,62.8,426678.0,62.53,63.18,62.39,62.8,426678.0
2025-05-19 09:40:00,62.83,62.94,62.38,62.43,185005.0,62.83,62.94,62.38,62.43,185005.0
2025-05-19 09:50:00,62.44,62.65,62.35,62.42,138232.0,62.44,62.65,62.35,62.42,138232.0
2025-05-19 10:00:00,62.42,62.54,62.27,62.47,274239.0,62.42,62.54,62.27,62.47,274239.0
2025-05-19 10:10:00,62.45,62.6,62.22,62.26,122586.0,62.45,62.6,62.22,62.26,122586.0
2025-05-19 10:20:00,62.29,62.42,62.18,62.3,115760.0,62.29,62.42,62.18,62.3,115760.0
2025-05-19 10:30:00,62.31,62.75,62.3,62.75,109136.0,62.31,62.75,62.3,62.75,109136.0
2025-05-19 10:40:00,62.75,62.81,62.62,62.62,58022.0,62.75,62.81,62.62,62.62,58022.0
2025-05-19 10:50:00,62.62,62.82,62.6,62.77,107190.0,62.62,62.82,62.6,62.77,107190.0
2025-05-19 11:00:00,62.78,62.85,62.61,62.61,138881.0,62.78,62.85,62.61,62.61,138881.0
2025-05-19 11:10:00,62.6,62.8,62.59,62.79,142545.0,62.6,62.8,62.59,62.79,142545.0
2025-05-19 11:20:00,62.79,62.87,62.64,62.65,92282.0,62.79,62.87,62.64,62.65,92282.0
2025-05-19 11:30:00,62.63,62.77,62.59,62.73,83646.0,62.63,62.77,62.59,62.73,83646.0
2025-05-19 11:40:00,62.73,62.78,62.69,62.73,40431.0,62.73,62.78,62.69,62.73,40431.0
2025-05-19 11:50:00,62.71,62.86,62.69,62.83,42590.0,62.71,62.86,62.69,62.83,42590.0
2025-05-19 12:00:00,62.8,62.8,62.57,62.61,89805.0,62.8,62.8,62.57,62.61,89805.0
2025-05-19 12:10:00,62.61,62.86,62.61,62.82,63737.0,62.61,62.86,62.61,62.82,63737.0
2025-05-19 12:20:00,62.83,62.87,62.67,62.72,61957.0,62.83,62.87,62.67,62.72,61957.0
2025-05-19 12:30:00,62.71,62.74,62.63,62.67,60145.0,62.71,62.74,62.63,62.67,60145.0
2025-05-19 12:40:00,62.68,62.92,62.66,62.91,90390.0,62.68,62.92,62.66,62.91,90390.0
2025-05-19 12:50:00,62.9,62.99,62.89,62.97,44505.0,62.9,62.99,62.89,62.97,44505.0
2025-05-19 13:00:00,62.97,63.05,62.91,62.99,98574.0,62.97,63.05,62.91,62.99,98574.0
2025-05-19 13:10:00,63.0,63.1,62.88,62.88,248262.0,63.0,63.1,62.88,62.88,248262.0
2025-05-19 13:20:00,62.86,62.91,62.8,62.84,88532.0,62.86,62.91,62.8,62.84,88532.0
2025-05-19 13:30:00,62.85,62.86,62.74,62.76,75548.0,62.85,62.86,62.74,62.76,75548.0
2025-05-19 13:40:00,62.76,62.77,62.52,62.53,94857.0,62.76,62.77,62.52,62.53,94857.0
2025-05-19 13:50:00,62.53,62.55,62.41,62.42,65637.0,62.53,62.55,62.41,62.42,65637.0
2025-05-19 14:00:00,62.43,62.48,62.35,62.47,84139.0,62.43,62.48,62.35,62.47,84139.0
2025-05-19 14:10:00,62.47,62.52,62.37,62.4,184857.0,62.47,62.52,62.37,62.4,184857.0
2025-05-19 14:20:00,62.4,62.51,62.39,62.5,67541.0,62.4,62.51,62.39,62.5,67541.0
2025-05-19 14:30:00,62.49,62.56,62.49,62.51,59404.0,62.49,62.56,62.49,62.51,59404.0
2025-05-19 14:40:00,62.51,62.6,62.46,62.46,54047.0,62.51,62.6,62.46,62.46,54047.0
2025-05-19 14:50:00,62.47,62.47,62.39,62.47,57133.0,62.47,62.47,62.39,62.47,57133.0
2025-05-19 15:00:00,62.46,62.53,62.45,62.49,62371.0,62.46,62.53,62.45,62.49,62371.0
2025-05-19 15:10:00,62.5,62.54,62.47,62.52,93498.0,62.5,62.54,62.47,62.52,93498.0
2025-05-19 15:20:00,62.52,62.61,62.51,62.58,148418.0,62.52,62.61,62.51,62.58,148418.0
2025-05-19 15:30:00,62.59,62.64,62.5,62.58,166142.0,62.59,62.64,62.5,62.58,166142.0
2025-05-19 15:40:00,62.58,62.72,62.56,62.62,236237.0,62.58,62.72,62.56,62.62,236237.0
2025-05-19 15:50:00,62.62,62.79,62.6,62.77,635258.0,62.62,62.79,62.6,62.77,635258.0
2025-05-20 09:30:00,62.83,63.13,62.66,62.75,153759.0,62.83,63.13,62.66,62.75,153759.0
2025-05-20 09:40:00,62.76,63.04,62.73,63.02,139657.0,62.76,63.04,62.73,63.02,139657.0
2025-05-20 09:50:00,63.02,63.35,63.01,63.33,241531.0,63.02,63.35,63.01,63.33,241531.0
2025-05-20 10:00:00,63.33,63.51,63.23,63.4,175064.0,63.33,63.51,63.23,63.4,175064.0
2025-05-20 10:10:00,63.4,63.44,63.27,63.3,169067.0,63.4,63.44,63.27,63.3,169067.0
2025-05-20 10:20:00,63.3,63.45,63.29,63.34,146680.0,63.3,63.45,63.29,63.34,146680.0
2025-05-20 10:30:00,63.34,63.45,63.29,63.33,89575.0,63.34,63.45,63.29,63.33,89575.0
2025-05-20 10:40:00,63.34,63.48,63.32,63.43,66577.0,63.34,63.48,63.32,63.43,66577.0
2025-05-20 10:50:00,63.44,63.44,63.19,63.22,101726.0,63.44,63.44,63.19,63.22,101726.0
2025-05-20 11:00:00,63.22,63.34,63.18,63.31,74366.0,63.22,63.34,63.18,63.31,74366.0
2025-05-20 11:10:00,63.31,63.6,63.31,63.59,74253.0,63.31,63.6,63.31,63.59,74253.0
2025-05-20 11:20:00,63.59,63.7,63.56,63.65,58797.0,63.59,63.7,63.56,63.65,58797.0
2025-05-20 11:30:00,63.65,63.73,63.6,63.7,86807.0,63.65,63.73,63.6,63.7,86807.0
2025-05-20 11:40:00,63.72,63.72,63.59,63.61,100784.0,63.72,63.72,63.59,63.61,100784.0
2025-05-20 11:50:00,63.6,63.66,63.53,63.63,142275.0,63.6,63.66,63.53,63.63,142275.0
2025-05-20 12:00:00,63.64,63.66,63.49,63.52,113356.0,63.64,63.66,63.49,63.52,113356.0
2025-05-20 12:10:00,63.52,63.56,63.47,63.54,57092.0,63.52,63.56,63.47,63.54,57092.0
2025-05-20 12:20:00,63.52,63.59,63.47,63.49,39148.0,63.52,63.59,63.47,63.49,39148.0
2025-05-20 12:30:00,63.49,63.51,63.38,63.51,74034.0,63.49,63.51,63.38,63.51,74034.0
2025-05-20 12:40:00,63.51,63.56,63.47,63.48,43896.0,63.51,63.56,63.47,63.48,43896.0
2025-05-20 12:50:00,63.49,63.57,63.42,63.56,66864.0,63.49,63.57,63.42,63.56,66864.0
2025-05-20 13:00:00,63.56,63.77,63.51,63.71,86331.0,63.56,63.77,63.51,63.71,86331.0
2025-05-20 13:10:00,63.71,63.8,63.69,63.8,81134.0,63.71,63.8,63.69,63.8,81134.0
2025-05-20 13:20:00,63.79,63.8,63.71,63.78,107133.0,63.79,63.8,63.71,63.78,107133.0
2025-05-20 13:30:00,63.79,63.88,63.77,63.87,80454.0,63.79,63.88,63.77,63.87,80454.0
2025-05-20 13:40:00,63.88,63.95,63.83,63.89,136117.0,63.88,63.95,63.83,63.89,136117.0
2025-05-20 13:50:00,63.89,64.09,63.84,64.03,142086.0,63.89,64.09,63.84,64.03,142086.0
2025-05-20 14:00:00,64.04,64.07,63.98,64.0,94742.0,64.04,64.07,63.98,64.0,94742.0
2025-05-20 14:10:00,64.02,64.04,63.98,63.98,67667.0,64.02,64.04,63.98,63.98,67667.0
2025-05-20 14:20:00,63.99,64.02,63.85,63.86,76963.0,63.99,64.02,63.85,63.86,76963.0
2025-05-20 14:30:00,63.86,63.91,63.85,63.87,84468.0,63.86,63.91,63.85,63.87,84468.0
2025-05-20 14:40:00,63.86,63.87,63.68,63.75,113997.0,63.86,63.87,63.68,63.75,113997.0
2025-05-20 14:50:00,63.76,63.81,63.74,63.77,66631.0,63.76,63.81,63.74,63.77,66631.0
2025-05-20 15:00:00,63.76,63.77,63.62,63.64,110614.0,63.76,63.77,63.62,63.64,110614.0
2025-05-20 15:10:00,63.64,63.69,63.58,63.64,91134.0,63.64,63.69,63.58,63.64,91134.0
2025-05-20 15:20:00,63.63,63.69,63.6,63.65,77603.0,63.63,63.69,63.6,63.65,77603.0
2025-05-20 15:30:00,63.65,63.72,63.58,63.72,137661.0,63.65,63.72,63.58,63.72,137661.0
2025-05-20 15:40:00,63.72,63.77,63.61,63.7,147925.0,63.72,63.77,63.61,63.7,147925.0
2025-05-20 15:50:00,63.69,63.83,63.64,63.74,744488.0,63.69,63.83,63.64,63.74,744488.0
2025-05-21 09:30:00,62.71,63.23,62.65,63.22,200214.0,62.71,63.23,62.65,63.22,200214.0
2025-05-21 09:40:00,63.21,63.24,62.8,62.82,94879.0,63.21,63.24,62.8,62.82,94879.0
2025-05-21 09:50:00,62.82,62.88,62.69,62.73,105712.0,62.82,62.88,62.69,62.73,105712.0
2025-05-21 10:00:00,62.74,62.98,62.7,62.79,108931.0,62.74,62.98,62.7,62.79,108931.0
2025-05-21 10:10:00,62.77,62.8,62.6,62.62,103545.0,62.77,62.8,62.6,62.62,103545.0
2025-05-21 10:20:00,62.61,62.63,62.26,62.32,108339.0,62.61,62.63,62.26,62.32,108339.0
2025-05-21 10:30:00,62.33,62.49,62.33,62.43,67838.0,62.33,62.49,62.33,62.43,67838.0
2025-05-21 10:40:00,62.42,62.5,62.36,62.47,55985.0,62.42,62.5,62.36,62.47,55985.0
2025-05-21 10:50:00,62.47,62.55,62.36,62.51,79086.0,62.47,62.55,62.36,62.51,79086.0
2025-05-21 11:00:00,62.51,62.71,62.47,62.68,113392.0,62.51,62.71,62.47,62.68,113392.0
2025-05-21 11:10:00,62.68,62.69,62.6,62.65,85015.0,62.68,62.69,62.6,62.65,85015.0
2025-05-21 11:20:00,62.65,62.67,62.59,62.62,78598.0,62.65,62.67,62.59,62.62,78598.0
2025-05-21 11:30:00,62.61,62.7,62.59,62.68,109705.0,62.61,62.7,62.59,62.68,109705.0
2025-05-21 11:40:00,62.68,62.72,62.55,62.55,109341.0,62.68,62.72,62.55,62.55,109341.0
2025-05-21 11:50:00,62.55,62.64,62.51,62.55,51775.0,62.55,62.64,62.51,62.55,51775.0
2025-05-21 12:00:00,62.55,62.72,62.55,62.72,101924.0,62.55,62.72,62.55,62.72,101924.0
2025-05-21 12:10:00,62.71,62.71,62.63,62.66,43729.0,62.71,62.71,62.63,62.66,43729.0
2025-05-21 12:20:00,62.66,62.67,62.61,62.63,36808.0,62.66,62.67,62.61,62.63,36808.0
2025-05-21 12:30:00,62.62,62.69,62.6,62.63,48017.0,62.62,62.69,62.6,62.63,48017.0
2025-05-21 12:40:00,62.63,62.71,62.62,62.7,109550.0,62.63,62.71,62.62,62.7,109550.0
2025-05-21 12:50:00,62.7,62.7,62.5,62.53,63682.0,62.7,62.7,62.5,62.53,63682.0
2025-05-21 13:00:00,62.53,62.7,62.51,62.66,54077.0,62.53,62.7,62.51,62.66,54077.0
2025-05-21 13:10:00,62.65,62.66,62.42,62.46,62423.0,62.65,62.66,62.42,62.46,62423.0
2025-05-21 13:20:00,62.46,62.46,62.25,62.29,91856.0,62.46,62.46,62.25,62.29,91856.0
2025-05-21 13:30:00,62.27,62.55,62.23,62.53,78090.0,62.27,62.55,62.23,62.53,78090.0
2025-05-21 13:40:00,62.52,62.52,62.43,62.44,50968.0,62.52,62.52,62.43,62.44,50968.0
2025-05-21 13:50:00,62.43,62.49,62.35,62.38,35343.0,62.43,62.49,62.35,62.38,35343.0
2025-05-21 14:00:00,62.38,62.38,62.23,62.36,44272.0,62.38,62.38,62.23,62.36,44272.0
2025-05-21 14:10:00,62.37,62.37,62.23,62.32,49274.0,62.37,62.37,62.23,62.32,49274.0
2025-05-21 14:20:00,62.32,62.38,62.26,62.33,35572.0,62.32,62.38,62.26,62.33,35572.0
2025-05-21 14:30:00,62.32,62.43,62.31,62.4,36636.0,62.32,62.43,62.31,62.4,36636.0
2025-05-21 14:40:00,62.39,62.44,62.33,62.36,37999.0,62.39,62.44,62.33,62.36,37999.0
2025-05-21 14:50:00,62.36,62.41,62.3,62.34,52769.0,62.36,62.41,62.3,62.34,52769.0
2025-05-21 15:00:00,62.34,62.37,62.22,62.25,47159.0,62.34,62.37,62.22,62.25,47159.0
2025-05-21 15:10:00,62.24,62.31,62.2,62.25,58610.0,62.24,62.31,62.2,62.25,58610.0
2025-05-21 15:20:00,62.25,62.26,62.1,62.12,97585.0,62.25,62.26,62.1,62.12,97585.0
2025-05-21 15:30:00,62.11,62.33,62.11,62.27,80508.0,62.11,62.33,62.11,62.27,80508.0
2025-05-21 15:40:00,62.27,62.34,62.13,62.16,134675.0,62.27,62.34,62.13,62.16,134675.0
2025-05-21 15:50:00,62.17,62.18,62.04,62.09,471846.0,62.17,62.18,62.04,62.09,471846.0
2025-05-22 09:30:00,61.3,61.3,59.93,60.18,720328.0,61.3,61.3,59.93,60.18,720328.0
2025-05-22 09:40:00,60.18,60.56,59.91,60.41,441127.0,60.18,60.56,59.91,60.41,441127.0
2025-05-22 09:50:00,60.4,60.87,60.39,60.71,244989.0,60.4,60.87,60.39,60.71,244989.0
2025-05-22 10:00:00,60.74,60.97,60.71,60.76,207164.0,60.74,60.97,60.71,60.76,207164.0
2025-05-22 10:10:00,60.73,60.96,60.7,60.84,178504.0,60.73,60.96,60.7,60.84,178504.0
2025-05-22 10:20:00,60.85,60.85,60.55,60.55,104014.0,60.85,60.85,60.55,60.55,104014.0
2025-05-22 10:30:00,60.56,60.6,60.45,60.59,136737.0,60.56,60.6,60.45,60.59,136737.0
2025-05-22 10:40:00,60.6,60.8,60.53,60.79,128009.0,60.6,60.8,60.53,60.79,128009.0
2025-05-22 10:50:00,60.79,60.98,60.78,60.92,140250.0,60.79,60.98,60.78,60.92,140250.0
2025-05-22 11:00:00,60.92,60.92,60.74,60.9,67695.0,60.92,60.92,60.74,60.9,67695.0
2025-05-22 11:10:00,60.9,60.9,60.8,60.85,62100.0,60.9,60.9,60.8,60.85,62100.0
2025-05-22 11:20:00,60.85,60.91,60.78,60.79,60036.0,60.85,60.91,60.78,60.79,60036.0
2025-05-22 11:30:00,60.79,61.19,60.79,61.19,70003.0,60.79,61.19,60.79,61.19,70003.0
2025-05-22 11:40:00,61.19,61.31,61.15,61.22,103550.0,61.19,61.31,61.15,61.22,103550.0
2025-05-22 11:50:00,61.2,61.33,61.19,61.23,213404.0,61.2,61.33,61.19,61.23,213404.0
2025-05-22 12:00:00,61.23,61.47,61.23,61.34,55805.0,61.23,61.47,61.23,61.34,55805.0
2025-05-22 12:10:00,61.34,61.39,61.2,61.28,581368.0,61.34,61.39,61.2,61.28,581368.0
2025-05-22 12:20:00,61.28,61.3,61.21,61.23,27992.0,61.28,61.3,61.21,61.23,27992.0
2025-05-22 12:30:00,61.23,61.33,61.21,61.26,60768.0,61.23,61.33,61.21,61.26,60768.0
2025-05-22 12:40:00,61.27,61.31,61.18,61.19,63084.0,61.27,61.31,61.18,61.19,63084.0
2025-05-22 12:50:00,61.21,61.22,61.08,61.11,122290.0,61.21,61.22,61.08,61.11,122290.0
2025-05-22 13:00:00,61.1,61.1,60.91,60.92,29411.0,61.1,61.1,60.91,60.92,29411.0
2025-05-22 13:10:00,60.92,61.04,60.81,61.01,121528.0,60.92,61.04,60.81,61.01,121528.0
2025-05-22 13:20:00,61.02,61.11,60.97,61.04,53031.0,61.02,61.11,60.97,61.04,53031.0
2025-05-22 13:30:00,61.04,61.15,61.01,61.06,50656.0,61.04,61.15,61.01,61.06,50656.0
2025-05-22 13:40:00,61.06,61.14,60.98,60.99,94029.0,61.06,61.14,60.98,60.99,94029.0
2025-05-22 13:50:00,60.98,61.01,60.9,60.9,33586.0,60.98,61.01,60.9,60.9,33586.0
2025-05-22 14:00:00,60.9,60.95,60.87,60.87,66461.0,60.9,60.95,60.87,60.87,66461.0
2025-05-22 14:10:00,60.86,60.92,60.76,60.88,67634.0,60.86,60.92,60.76,60.88,67634.0
2025-05-22 14:20:00,60.88,60.96,60.87,60.88,83195.0,60.88,60.96,60.87,60.88,83195.0
2025-05-22 14:30:00,60.88,60.9,60.65,60.66,66662.0,60.88,60.9,60.65,60.66,66662.0
2025-05-22 14:40:00,60.64,60.69,60.53,60.56,76706.0,60.64,60.69,60.53,60.56,76706.0
2025-05-22 14:50:00,60.57,60.68,60.57,60.62,78573.0,60.57,60.68,60.57,60.62,78573.0
2025-05-22 15:00:00,60.63,60.64,60.46,60.47,90619.0,60.63,60.64,60.46,60.47,90619.0
2025-05-22 15:10:00,60.47,60.55,60.45,60.51,110008.0,60.47,60.55,60.45,60.51,110008.0
2025-05-22 15:20:00,60.51,60.74,60.5,60.72,153805.0,60.51,60.74,60.5,60.72,153805.0
2025-05-22 15:30:00,60.71,60.71,60.54,60.55,125274.0,60.71,60.71,60.54,60.55,125274.0
2025-05-22 15:40:00,60.56,60.6,60.36,60.44,154470.0,60.56,60.6,60.36,60.44,154470.0
2025-05-22 15:50:00,60.45,60.47,60.12,60.18,693544.0,60.45,60.47,60.12,60.18,693544.0
2025-05-23 09:30:00,60.62,60.65,59.92,59.96,192118.0,60.62,60.65,59.92,59.96,192118.0
2025-05-23 09:40:00,59.99,60.21,59.88,60.15,74934.0,59.99,60.21,59.88,60.15,74934.0
2025-05-23 09:50:00,60.16,60.28,60.02,60.08,93121.0,60.16,60.28,60.02,60.08,93121.0
2025-05-23 10:00:00,60.08,60.26,59.93,59.93,88828.0,60.08,60.26,59.93,59.93,88828.0
2025-05-23 10:10:00,59.93,60.04,59.83,59.83,82452.0,59.93,60.04,59.83,59.83,82452.0
2025-05-23 10:20:00,59.86,59.98,59.8,59.97,66600.0,59.86,59.98,59.8,59.97,66600.0
2025-05-23 10:30:00,59.95,60.03,59.85,59.94,100383.0,59.95,60.03,59.85,59.94,100383.0
2025-05-23 10:40:00,59.95,60.09,59.93,59.94,59145.0,59.95,60.09,59.93,59.94,59145.0
2025-05-23 10:50:00,59.93,59.93,59.72,59.8,137923.0,59.93,59.93,59.72,59.8,137923.0
2025-05-23 11:00:00,59.8,59.91,59.78,59.87,60677.0,59.8,59.91,59.78,59.87,60677.0
2025-05-23 11:10:00,59.89,59.94,59.82,59.9,50845.0,59.89,59.94,59.82,59.9,50845.0
2025-05-23 11:20:00,59.92,59.96,59.86,59.89,59541.0,59.92,59.96,59.86,59.89,59541.0
2025-05-23 11:30:00,59.89,59.98,59.86,59.9,48282.0,59.89,59.98,59.86,59.9,48282.0
2025-05-23 11:40:00,59.89,59.91,59.75,59.79,49348.0,59.89,59.91,59.75,59.79,49348.0
2025-05-23 11:50:00,59.79,59.8,59.68,59.78,57671.0,59.79,59.8,59.68,59.78,57671.0
2025-05-23 12:00:00,59.77,59.79,59.69,59.71,52456.0,59.77,59.79,59.69,59.71,52456.0
2025-05-23 12:10:00,59.71,59.73,59.66,59.69,131246.0,59.71,59.73,59.66,59.69,131246.0
2025-05-23 12:20:00,59.69,59.87,59.66,59.82,74269.0,59.69,59.87,59.66,59.82,74269.0
2025-05-23 12:30:00,59.82,59.98,59.76,59.97,565272.0,59.82,59.98,59.76,59.97,565272.0
2025-05-23 12:40:00,59.95,60.06,59.95,60.05,377299.0,59.95,60.06,59.95,60.05,377299.0
2025-05-23 12:50:00,60.05,60.14,60.04,60.11,36943.0,60.05,60.14,60.04,60.11,36943.0
2025-05-23 13:00:00,60.1,60.27,60.1,60.22,73915.0,60.1,60.27,60.1,60.22,73915.0
2025-05-23 13:10:00,60.21,60.38,60.21,60.36,63688.0,60.21,60.38,60.21,60.36,63688.0
2025-05-23 13:20:00,60.37,60.38,60.26,60.3,74531.0,60.37,60.38,60.26,60.3,74531.0
2025-05-23 13:30:00,60.3,60.4,60.29,60.35,67333.0,60.3,60.4,60.29,60.35,67333.0
2025-05-23 13:40:00,60.34,60.46,60.27,60.46,41012.0,60.34,60.46,60.27,60.46,41012.0
2025-05-23 13:50:00,60.46,60.49,60.44,60.47,40539.0,60.46,60.49,60.44,60.47,40539.0
2025-05-23 14:00:00,60.47,60.58,60.46,60.57,39166.0,60.47,60.58,60.46,60.57,39166.0
2025-05-23 14:10:00,60.57,60.59,60.46,60.49,42161.0,60.57,60.59,60.46,60.49,42161.0
2025-05-23 14:20:00,60.49,60.6,60.44,60.59,56911.0,60.49,60.6,60.44,60.59,56911.0
2025-05-23 14:30:00,60.59,60.71,60.58,60.68,64103.0,60.59,60.71,60.58,60.68,64103.0
2025-05-23 14:40:00,60.67,60.77,60.64,60.75,114579.0,60.67,60.77,60.64,60.75,114579.0
2025-05-23 14:50:00,60.75,60.77,60.64,60.65,94439.0,60.75,60.77,60.64,60.65,94439.0
2025-05-23 15:00:00,60.65,60.83,60.6,60.83,190910.0,60.65,60.83,60.6,60.83,190910.0
2025-05-23 15:10:00,60.83,60.88,60.73,60.75,105704.0,60.83,60.88,60.73,60.75,105704.0
2025-05-23 15:20:00,60.75,60.76,60.59,60.62,146731.0,60.75,60.76,60.59,60.62,146731.0
2025-05-23 15:30:00,60.63,60.68,60.56,60.66,72798.0,60.63,60.68,60.56,60.66,72798.0
2025-05-23 15:40:00,60.67,60.71,60.6,60.65,112792.0,60.67,60.71,60.6,60.65,112792.0
2025-05-23 15:50:00,60.65,60.88,60.55,60.82,756843.0,60.65,60.88,60.55,60.82,756843.0
2025-05-27 09:30:00,60.76,61.2,60.55,60.69,211847.0,60.76,61.2,60.55,60.69,211847.0
2025-05-27 09:40:00,60.73,60.91,60.7,60.71,64641.0,60.73,60.91,60.7,60.71,64641.0
2025-05-27 09:50:00,60.71,60.74,60.5,60.53,86206.0,60.71,60.74,60.5,60.53,86206.0
2025-05-27 10:00:00,60.54,60.61,60.41,60.59,160509.0,60.54,60.61,60.41,60.59,160509.0
2025-05-27 10:10:00,60.58,60.65,60.42,60.64,86248.0,60.58,60.65,60.42,60.64,86248.0
2025-05-27 10:20:00,60.65,60.74,60.62,60.67,121149.0,60.65,60.74,60.62,60.67,121149.0
2025-05-27 10:30:00,60.66,61.0,60.64,60.98,94706.0,60.66,61.0,60.64,60.98,94706.0
2025-05-27 10:40:00,60.98,61.15,60.92,61.11,77515.0,60.98,61.15,60.92,61.11,77515.0
2025-05-27 10:50:00,61.11,61.29,61.11,61.26,70374.0,61.11,61.29,61.11,61.26,70374.0
2025-05-27 11:00:00,61.25,61.25,61.04,61.04,75910.0,61.25,61.25,61.04,61.04,75910.0
2025-05-27 11:10:00,61.05,61.11,60.94,60.98,121664.0,61.05,61.11,60.94,60.98,121664.0
2025-05-27 11:20:00,60.99,61.12,60.94,61.1,88123.0,60.99,61.12,60.94,61.1,88123.0
2025-05-27 11:30:00,61.11,61.28,61.11,61.24,80355.0,61.11,61.28,61.11,61.24,80355.0
2025-05-27 11:40:00,61.25,61.28,61.17,61.17,64434.0,61.25,61.28,61.17,61.17,64434.0
2025-05-27 11:50:00,61.17,61.24,61.12,61.24,80380.0,61.17,61.24,61.12,61.24,80380.0
2025-05-27 12:00:00,61.25,61.52,61.24,61.37,220031.0,61.25,61.52,61.24,61.37,220031.0
2025-05-27 12:10:00,61.37,61.46,61.32,61.34,70784.0,61.37,61.46,61.32,61.34,70784.0
2025-05-27 12:20:00,61.34,61.44,61.34,61.4,64841.0,61.34,61.44,61.34,61.4,64841.0
2025-05-27 12:30:00,61.42,61.54,61.35,61.54,76557.0,61.42,61.54,61.35,61.54,76557.0
2025-05-27 12:40:00,61.53,61.55,61.45,61.49,61054.0,61.53,61.55,61.45,61.49,61054.0
2025-05-27 12:50:00,61.49,61.59,61.49,61.55,75320.0,61.49,61.59,61.49,61.55,75320.0
2025-05-27 13:00:00,61.56,61.61,61.49,61.56,79106.0,61.56,61.61,61.49,61.56,79106.0
2025-05-27 13:10:00,61.57,61.64,61.5,61.52,100393.0,61.57,61.64,61.5,61.52,100393.0
2025-05-27 13:20:00,61.53,61.61,61.5,61.54,80787.0,61.53,61.61,61.5,61.54,80787.0
2025-05-27 13:30:00,61.54,61.56,61.43,61.44,70445.0,61.54,61.56,61.43,61.44,70445.0
2025-05-27 13:40:00,61.45,61.47,61.35,61.45,92579.0,61.45,61.47,61.35,61.45,92579.0
2025-05-27 13:50:00,61.45,61.62,61.45,61.61,146134.0,61.45,61.62,61.45,61.61,146134.0
2025-05-27 14:00:00,61.62,61.64,61.51,61.53,53512.0,61.62,61.64,61.51,61.53,53512.0
2025-05-27 14:10:00,61.52,61.57,61.49,61.5,75229.0,61.52,61.57,61.49,61.5,75229.0
2025-05-27 14:20:00,61.5,61.53,61.41,61.43,64014.0,61.5,61.53,61.41,61.43,64014.0
2025-05-27 14:30:00,61.44,61.56,61.44,61.56,66339.0,61.44,61.56,61.44,61.56,66339.0
2025-05-27 14:40:00,61.57,61.65,61.56,61.61,54964.0,61.57,61.65,61.56,61.61,54964.0
2025-05-27 14:50:00,61.61,61.61,61.46,61.5,95031.0,61.61,61.61,61.46,61.5,95031.0
2025-05-27 15:00:00,61.5,61.61,61.43,61.55,243294.0,61.5,61.61,61.43,61.55,243294.0
2025-05-27 15:10:00,61.55,61.56,61.41,61.43,79680.0,61.55,61.56,61.41,61.43,79680.0
2025-05-27 15:20:00,61.44,61.55,61.42,61.44,119642.0,61.44,61.55,61.42,61.44,119642.0
2025-05-27 15:30:00,61.44,61.51,61.38,61.44,110257.0,61.44,61.51,61.38,61.44,110257.0
2025-05-27 15:40:00,61.44,61.45,61.22,61.24,172316.0,61.44,61.45,61.22,61.24,172316.0
2025-05-27 15:50:00,61.24,61.39,61.21,61.36,826078.0,61.24,61.39,61.21,61.36,826078.0
2025-05-28 09:30:00,62.0,62.71,61.74,62.64,321441.0,62.0,62.71,61.74,62.64,321441.0
2025-05-28 09:40:00,62.64,62.64,62.29,62.46,141528.0,62.64,62.64,62.29,62.46,141528.0
2025-05-28 09:50:00,62.45,62.46,62.25,62.37,357313.0,62.45,62.46,62.25,62.37,357313.0
2025-05-28 10:00:00,62.37,62.62,62.22,62.58,311418.0,62.37,62.62,62.22,62.58,311418.0
2025-05-28 10:10:00,62.58,62.88,62.56,62.83,311081.0,62.58,62.88,62.56,62.83,311081.0
2025-05-28 10:20:00,62.84,63.12,62.84,62.96,159901.0,62.84,63.12,62.84,62.96,159901.0
2025-05-28 10:30:00,62.97,63.06,62.84,62.97,174367.0,62.97,63.06,62.84,62.97,174367.0
2025-05-28 10:40:00,62.97,63.14,62.92,62.97,88390.0,62.97,63.14,62.92,62.97,88390.0
2025-05-28 10:50:00,62.97,63.06,62.81,63.06,105687.0,62.97,63.06,62.81,63.06,105687.0
2025-05-28 11:00:00,63.06,63.32,63.06,63.32,141171.0,63.06,63.32,63.06,63.32,141171.0
2025-05-28 11:10:00,63.32,63.37,63.06,63.14,129438.0,63.32,63.37,63.06,63.14,129438.0
2025-05-28 11:20:00,63.13,63.21,63.03,63.09,121938.0,63.13,63.21,63.03,63.09,121938.0
2025-05-28 11:30:00,63.08,63.3,63.06,63.29,100557.0,63.08,63.3,63.06,63.29,100557.0
2025-05-28 11:40:00,63.29,63.34,63.1,63.12,72599.0,63.29,63.34,63.1,63.12,72599.0
2025-05-28 11:50:00,63.11,63.12,62.98,63.0,77387.0,63.11,63.12,62.98,63.0,77387.0
2025-05-28 12:00:00,63.0,63.02,62.81,62.84,54568.0,63.0,63.02,62.81,62.84,54568.0
2025-05-28 12:10:00,62.84,62.94,62.79,62.84,80583.0,62.84,62.94,62.79,62.84,80583.0
2025-05-28 12:20:00,62.85,62.88,62.78,62.85,62776.0,62.85,62.88,62.78,62.85,62776.0
2025-05-28 12:30:00,62.86,62.91,62.79,62.86,73754.0,62.86,62.91,62.79,62.86,73754.0
2025-05-28 12:40:00,62.86,62.94,62.83,62.85,56031.0,62.86,62.94,62.83,62.85,56031.0
2025-05-28 12:50:00,62.85,62.87,62.74,62.75,100135.0,62.85,62.87,62.74,62.75,100135.0
2025-05-28 13:00:00,62.75,62.86,62.74,62.86,57946.0,62.75,62.86,62.74,62.86,57946.0
2025-05-28 13:10:00,62.86,62.93,62.81,62.92,74669.0,62.86,62.93,62.81,62.92,74669.0
2025-05-28 13:20:00,62.92,62.92,62.75,62.78,79862.0,62.92,62.92,62.75,62.78,79862.0
2025-05-28 13:30:00,62.78,62.78,62.61,62.62,77682.0,62.78,62.78,62.61,62.62,77682.0
2025-05-28 13:40:00,62.62,62.68,62.51,62.54,170778.0,62.62,62.68,62.51,62.54,170778.0
2025-05-28 13:50:00,62.53,62.55,62.45,62.53,168349.0,62.53,62.55,62.45,62.53,168349.0
2025-05-28 14:00:00,62.54,62.63,62.49,62.52,200509.0,62.54,62.63,62.49,62.52,200509.0
2025-05-28 14:10:00,62.52,62.57,62.48,62.55,141657.0,62.52,62.57,62.48,62.55,141657.0
2025-05-28 14:20:00,62.53,62.61,62.53,62.56,142773.0,62.53,62.61,62.53,62.56,142773.0
2025-05-28 14:30:00,62.56,62.64,62.56,62.61,103067.0,62.56,62.64,62.56,62.61,103067.0
2025-05-28 14:40:00,62.61,62.62,62.47,62.47,83057.0,62.61,62.62,62.47,62.47,83057.0
2025-05-28 14:50:00,62.47,62.59,62.3,62.55,202580.0,62.47,62.59,62.3,62.55,202580.0
2025-05-28 15:00:00,62.54,62.61,62.51,62.58,82772.0,62.54,62.61,62.51,62.58,82772.0
2025-05-28 15:10:00,62.58,62.62,62.5,62.6,103572.0,62.58,62.62,62.5,62.6,103572.0
2025-05-28 15:20:00,62.6,62.7,62.58,62.65,130307.0,62.6,62.7,62.58,62.65,130307.0
2025-05-28 15:30:00,62.64,62.66,62.49,62.51,190690.0,62.64,62.66,62.49,62.51,190690.0
2025-05-28 15:40:00,62.51,62.62,62.48,62.56,203107.0,62.51,62.62,62.48,62.56,203107.0
2025-05-28 15:50:00,62.55,62.55,62.27,62.45,733682.0,62.55,62.55,62.27,62.45,733682.0
2025-05-29 09:30:00,61.99,63.02,61.78,62.97,404405.0,61.99,63.02,61.78,62.97,404405.0
2025-05-29 09:40:00,62.98,63.04,62.56,62.59,225100.0,62.98,63.04,62.56,62.59,225100.0
2025-05-29 09:50:00,62.61,62.89,62.55,62.89,160252.0,62.61,62.89,62.55,62.89,160252.0
2025-05-29 10:00:00,62.89,63.08,62.7,62.82,292895.0,62.89,63.08,62.7,62.82,292895.0
2025-05-29 10:10:00,62.82,62.95,62.7,62.71,171030.0,62.82,62.95,62.7,62.71,171030.0
2025-05-29 10:20:00,62.71,62.8,62.61,62.73,107169.0,62.71,62.8,62.61,62.73,107169.0
2025-05-29 10:30:00,62.73,62.76,62.5,62.59,88433.0,62.73,62.76,62.5,62.59,88433.0
2025-05-29 10:40:00,62.58,62.71,62.54,62.65,280746.0,62.58,62.71,62.54,62.65,280746.0
2025-05-29 10:50:00,62.65,62.7,62.57,62.65,136441.0,62.65,62.7,62.57,62.65,136441.0
2025-05-29 11:00:00,62.65,62.71,62.58,62.67,514643.0,62.65,62.71,62.58,62.67,514643.0
2025-05-29 11:10:00,62.67,62.71,62.57,62.58,161209.0,62.67,62.71,62.57,62.58,161209.0
2025-05-29 11:20:00,62.58,62.7,62.49,62.67,124333.0,62.58,62.7,62.49,62.67,124333.0
2025-05-29 11:30:00,62.68,62.7,62.44,62.45,138790.0,62.68,62.7,62.44,62.45,138790.0
2025-05-29 11:40:00,62.46,62.49,62.34,62.43,79090.0,62.46,62.49,62.34,62.43,79090.0
2025-05-29 11:50:00,62.44,62.52,62.25,62.37,131019.0,62.44,62.52,62.25,62.37,131019.0
2025-05-29 12:00:00,62.38,62.44,62.26,62.35,109273.0,62.38,62.44,62.26,62.35,109273.0
2025-05-29 12:10:00,62.34,62.45,62.3,62.4,123106.0,62.34,62.45,62.3,62.4,123106.0
2025-05-29 12:20:00,62.41,62.57,62.41,62.53,93222.0,62.41,62.57,62.41,62.53,93222.0
2025-05-29 12:30:00,62.52,62.53,62.47,62.49,83250.0,62.52,62.53,62.47,62.49,83250.0
2025-05-29 12:40:00,62.5,62.51,62.43,62.45,90500.0,62.5,62.51,62.43,62.45,90500.0
2025-05-29 12:50:00,62.44,62.54,62.42,62.53,73367.0,62.44,62.54,62.42,62.53,73367.0
2025-05-29 13:00:00,62.54,62.61,62.53,62.58,78487.0,62.54,62.61,62.53,62.58,78487.0
2025-05-29 13:10:00,62.58,62.7,62.56,62.67,339556.0,62.58,62.7,62.56,62.67,339556.0
2025-05-29 13:20:00,62.68,62.8,62.64,62.72,101642.0,62.68,62.8,62.64,62.72,101642.0
2025-05-29 13:30:00,62.71,62.76,62.64,62.64,85383.0,62.71,62.76,62.64,62.64,85383.0
2025-05-29 13:40:00,62.65,62.76,62.64,62.75,70542.0,62.65,62.76,62.64,62.75,70542.0
2025-05-29 13:50:00,62.75,62.81,62.74,62.75,82205.0,62.75,62.81,62.74,62.75,82205.0
2025-05-29 14:00:00,62.75,62.82,62.72,62.82,91426.0,62.75,62.82,62.72,62.82,91426.0
2025-05-29 14:10:00,62.81,62.82,62.7,62.7,73375.0,62.81,62.82,62.7,62.7,73375.0
2025-05-29 14:20:00,62.7,62.81,62.67,62.7,91586.0,62.7,62.81,62.67,62.7,91586.0
2025-05-29 14:30:00,62.7,62.77,62.6,62.64,194364.0,62.7,62.77,62.6,62.64,194364.0
2025-05-29 14:40:00,62.64,62.68,62.57,62.67,76020.0,62.64,62.68,62.57,62.67,76020.0
2025-05-29 14:50:00,62.67,62.68,62.54,62.54,70051.0,62.67,62.68,62.54,62.54,70051.0
2025-05-29 15:00:00,62.54,62.66,62.53,62.65,146257.0,62.54,62.66,62.53,62.65,146257.0
2025-05-29 15:10:00,62.65,62.78,62.62,62.78,138128.0,62.65,62.78,62.62,62.78,138128.0
2025-05-29 15:20:00,62.78,62.78,62.64,62.65,172693.0,62.78,62.78,62.64,62.65,172693.0
2025-05-29 15:30:00,62.66,62.71,62.64,62.67,206704.0,62.66,62.71,62.64,62.67,206704.0
2025-05-29 15:40:00,62.67,62.71,62.65,62.65,398441.0,62.67,62.71,62.65,62.65,398441.0
2025-05-29 15:50:00,62.65,62.78,62.56,62.77,1126381.0,62.65,62.78,62.56,62.77,1126381.0
2025-05-30 09:30:00,62.91,62.94,62.18,62.51,163712.0,62.91,62.94,62.18,62.51,163712.0
2025-05-30 09:40:00,62.5,62.93,62.5,62.67,74732.0,62.5,62.93,62.5,62.67,74732.0
2025-05-30 09:50:00,62.66,63.02,62.61,62.87,125598.0,62.66,63.02,62.61,62.87,125598.0
2025-05-30 10:00:00,62.88,63.07,62.88,63.06,83118.0,62.88,63.07,62.88,63.06,83118.0
2025-05-30 10:10:00,63.05,63.32,62.98,63.28,111011.0,63.05,63.32,62.98,63.28,111011.0
2025-05-30 10:20:00,63.28,63.35,63.22,63.35,66320.0,63.28,63.35,63.22,63.35,66320.0
2025-05-30 10:30:00,63.34,63.54,63.31,63.47,192876.0,63.34,63.54,63.31,63.47,192876.0
2025-05-30 10:40:00,63.47,63.72,63.44,63.55,176919.0,63.47,63.72,63.44,63.55,176919.0
2025-05-30 10:50:00,63.56,63.61,63.48,63.48,181125.0,63.56,63.61,63.48,63.48,181125.0
2025-05-30 11:00:00,63.48,63.57,63.36,63.45,157968.0,63.48,63.57,63.36,63.45,157968.0
2025-05-30 11:10:00,63.45,63.51,63.36,63.42,90335.0,63.45,63.51,63.36,63.42,90335.0
2025-05-30 11:20:00,63.42,63.68,63.41,63.64,132557.0,63.42,63.68,63.41,63.64,132557.0
2025-05-30 11:30:00,63.64,63.64,63.47,63.48,62639.0,63.64,63.64,63.47,63.48,62639.0
2025-05-30 11:40:00,63.47,63.48,63.36,63.43,64898.0,63.47,63.48,63.36,63.43,64898.0
2025-05-30 11:50:00,63.45,63.65,63.43,63.58,132247.0,63.45,63.65,63.43,63.58,132247.0
2025-05-30 12:00:00,63.59,63.75,63.59,63.74,81274.0,63.59,63.75,63.59,63.74,81274.0
2025-05-30 12:10:00,63.74,63.81,63.66,63.71,86844.0,63.74,63.81,63.66,63.71,86844.0
2025-05-30 12:20:00,63.72,63.76,63.48,63.54,70264.0,63.72,63.76,63.48,63.54,70264.0
2025-05-30 12:30:00,63.54,63.84,63.5,63.84,114360.0,63.54,63.84,63.5,63.84,114360.0
2025-05-30 12:40:00,63.84,63.87,63.6,63.63,82424.0,63.84,63.87,63.6,63.63,82424.0
2025-05-30 12:50:00,63.63,63.73,63.61,63.7,69579.0,63.63,63.73,63.61,63.7,69579.0
2025-05-30 13:00:00,63.69,64.0,63.69,63.9,140718.0,63.69,64.0,63.69,63.9,140718.0
2025-05-30 13:10:00,63.9,64.09,63.85,64.08,95738.0,63.9,64.09,63.85,64.08,95738.0
2025-05-30 13:20:00,64.07,64.1,63.99,64.07,109206.0,64.07,64.1,63.99,64.07,109206.0
2025-05-30 13:30:00,64.07,64.25,64.06,64.17,137366.0,64.07,64.25,64.06,64.17,137366.0
2025-05-30 13:40:00,64.17,64.22,64.05,64.13,95768.0,64.17,64.22,64.05,64.13,95768.0
2025-05-30 13:50:00,64.13,64.2,64.11,64.16,108984.0,64.13,64.2,64.11,64.16,108984.0
2025-05-30 14:00:00,64.16,64.35,64.15,64.27,175173.0,64.16,64.35,64.15,64.27,175173.0
2025-05-30 14:10:00,64.27,64.5,64.26,64.49,160262.0,64.27,64.5,64.26,64.49,160262.0
2025-05-30 14:20:00,64.49,64.5,64.28,64.3,145342.0,64.49,64.5,64.28,64.3,145342.0
2025-05-30 14:30:00,64.3,64.48,64.28,64.37,120417.0,64.3,64.48,64.28,64.37,120417.0
2025-05-30 14:40:00,64.36,64.5,64.32,64.49,118041.0,64.36,64.5,64.32,64.49,118041.0
2025-05-30 14:50:00,64.49,64.56,64.45,64.54,141184.0,64.49,64.56,64.45,64.54,141184.0
2025-05-30 15:00:00,64.53,64.57,64.37,64.4,135543.0,64.53,64.57,64.37,64.4,135543.0
2025-05-30 15:10:00,64.39,64.46,64.37,64.42,125929.0,64.39,64.46,64.37,64.42,125929.0
2025-05-30 15:20:00,64.42,64.51,64.36,64.47,157681.0,64.42,64.51,64.36,64.47,157681.0
2025-05-30 15:30:00,64.47,64.57,64.4,64.43,213235.0,64.47,64.57,64.4,64.43,213235.0
2025-05-30 15:40:00,64.42,64.43,64.19,64.32,331088.0,64.42,64.43,64.19,64.32,331088.0
2025-05-30 15:50:00,64.31,64.41,63.97,64.01,1104056.0,64.31,64.41,63.97,64.01,1104056.0
2025-06-02 09:30:00,63.51,64.07,63.38,63.85,217493.0,63.51,64.07,63.38,63.85,217493.0
2025-06-02 09:40:00,63.86,64.07,63.67,63.72,95714.0,63.86,64.07,63.67,63.72,95714.0
2025-06-02 09:50:00,63.71,63.72,63.21,63.22,134321.0,63.71,63.72,63.21,63.22,134321.0
2025-06-02 10:00:00,63.21,63.36,63.11,63.2,105079.0,63.21,63.36,63.11,63.2,105079.0
2025-06-02 10:10:00,63.18,63.54,63.09,63.52,97466.0,63.18,63.54,63.09,63.52,97466.0
2025-06-02 10:20:00,63.53,63.78,63.5,63.67,103807.0,63.53,63.78,63.5,63.67,103807.0
2025-06-02 10:30:00,63.67,63.71,63.46,63.54,76669.0,63.67,63.71,63.46,63.54,76669.0
2025-06-02 10:40:00,63.56,63.63,63.52,63.56,68969.0,63.56,63.63,63.52,63.56,68969.0
2025-06-02 10:50:00,63.57,63.61,63.46,63.5,77183.0,63.57,63.61,63.46,63.5,77183.0
2025-06-02 11:00:00,63.49,63.5,63.22,63.26,77611.0,63.49,63.5,63.22,63.26,77611.0
2025-06-02 11:10:00,63.23,63.34,63.16,63.26,82147.0,63.23,63.34,63.16,63.26,82147.0
2025-06-02 11:20:00,63.26,63.3,63.07,63.08,83151.0,63.26,63.3,63.07,63.08,83151.0
2025-06-02 11:30:00,63.05,63.09,62.83,62.86,83301.0,63.05,63.09,62.83,62.86,83301.0
2025-06-02 11:40:00,62.86,63.1,62.84,63.04,68781.0,62.86,63.1,62.84,63.04,68781.0
2025-06-02 11:50:00,63.04,63.21,63.01,63.2,70649.0,63.04,63.21,63.01,63.2,70649.0
2025-06-02 12:00:00,63.19,63.2,62.94,63.03,97345.0,63.19,63.2,62.94,63.03,97345.0
2025-06-02 12:10:00,63.02,63.13,63.0,63.1,62884.0,63.02,63.13,63.0,63.1,62884.0
2025-06-02 12:20:00,63.09,63.11,63.03,63.08,38820.0,63.09,63.11,63.03,63.08,38820.0
2025-06-02 12:30:00,63.08,63.21,63.05,63.18,60293.0,63.08,63.21,63.05,63.18,60293.0
2025-06-02 12:40:00,63.17,63.24,63.1,63.16,72918.0,63.17,63.24,63.1,63.16,72918.0
2025-06-02 12:50:00,63.15,63.24,63.15,63.23,34636.0,63.15,63.24,63.15,63.23,34636.0
2025-06-02 13:00:00,63.22,63.25,63.16,63.25,55216.0,63.22,63.25,63.16,63.25,55216.0
2025-06-02 13:10:00,63.25,63.28,63.11,63.17,85530.0,63.25,63.28,63.11,63.17,85530.0
2025-06-02 13:20:00,63.17,63.25,63.14,63.14,71576.0,63.17,63.25,63.14,63.14,71576.0
2025-06-02 13:30:00,63.14,63.2,63.0,63.03,41150.0,63.14,63.2,63.0,63.03,41150.0
2025-06-02 13:40:00,63.03,63.06,62.99,62.99,40163.0,63.03,63.06,62.99,62.99,40163.0
2025-06-02 13:50:00,62.99,63.0,62.91,62.95,60150.0,62.99,63.0,62.91,62.95,60150.0
2025-06-02 14:00:00,62.96,63.0,62.86,62.9,64298.0,62.96,63.0,62.86,62.9,64298.0
2025-06-02 14:10:00,62.9,62.99,62.83,62.93,60213.0,62.9,62.99,62.83,62.93,60213.0
2025-06-02 14:20:00,62.93,63.08,62.91,63.04,75064.0,62.93,63.08,62.91,63.04,75064.0
2025-06-02 14:30:00,63.04,63.09,62.96,63.04,51340.0,63.04,63.09,62.96,63.04,51340.0
2025-06-02 14:40:00,63.03,63.18,63.01,63.18,59348.0,63.03,63.18,63.01,63.18,59348.0
2025-06-02 14:50:00,63.18,63.31,63.17,63.3,48014.0,63.18,63.31,63.17,63.3,48014.0
2025-06-02 15:00:00,63.3,63.37,63.26,63.29,55281.0,63.3,63.37,63.26,63.29,55281.0
2025-06-02 15:10:00,63.29,63.46,63.28,63.39,104790.0,63.29,63.46,63.28,63.39,104790.0
2025-06-02 15:20:00,63.39,63.5,63.36,63.47,69112.0,63.39,63.5,63.36,63.47,69112.0
2025-06-02 15:30:00,63.47,63.48,63.34,63.44,103405.0,63.47,63.48,63.34,63.44,103405.0
2025-06-02 15:40:00,63.44,63.56,63.36,63.48,210155.0,63.44,63.56,63.36,63.48,210155.0
2025-06-02 15:50:00,63.48,63.65,63.41,63.62,702051.0,63.48,63.65,63.41,63.62,702051.0
2025-06-03 09:30:00,63.49,63.49,62.85,63.45,175613.0,63.49,63.49,62.85,63.45,175613.0
2025-06-03 09:40:00,63.45,64.0,63.41,63.96,76817.0,63.45,64.0,63.41,63.96,76817.0
2025-06-03 09:50:00,63.94,63.98,63.61,63.64,141009.0,63.94,63.98,63.61,63.64,141009.0
2025-06-03 10:00:00,63.65,63.89,63.63,63.84,115724.0,63.65,63.89,63.63,63.84,115724.0
2025-06-03 10:10:00,63.83,63.87,63.64,63.73,73226.0,63.83,63.87,63.64,63.73,73226.0
2025-06-03 10:20:00,63.74,63.99,63.65,63.68,143068.0,63.74,63.99,63.65,63.68,143068.0
2025-06-03 10:30:00,63.71,63.8,63.65,63.77,74772.0,63.71,63.8,63.65,63.77,74772.0
2025-06-03 10:40:00,63.76,63.8,63.66,63.7,64453.0,63.76,63.8,63.66,63.7,64453.0
2025-06-03 10:50:00,63.71,63.93,63.59,63.76,175135.0,63.71,63.93,63.59,63.76,175135.0
2025-06-03 11:00:00,63.77,63.77,63.46,63.58,107421.0,63.77,63.77,63.46,63.58,107421.0
2025-06-03 11:10:00,63.58,63.59,63.39,63.4,76452.0,63.58,63.59,63.39,63.4,76452.0
2025-06-03 11:20:00,63.4,63.48,63.37,63.47,101873.0,63.4,63.48,63.37,63.47,101873.0
2025-06-03 11:30:00,63.48,63.85,63.48,63.84,107605.0,63.48,63.85,63.48,63.84,107605.0
2025-06-03 11:40:00,63.84,64.02,63.79,63.95,73269.0,63.84,64.02,63.79,63.95,73269.0
2025-06-03 11:50:00,63.96,63.97,63.83,63.97,53081.0,63.96,63.97,63.83,63.97,53081.0
2025-06-03 12:00:00,63.96,64.02,63.69,63.71,80437.0,63.96,64.02,63.69,63.71,80437.0
2025-06-03 12:10:00,63.71,63.82,63.7,63.77,85035.0,63.71,63.82,63.7,63.77,85035.0
2025-06-03 12:20:00,63.77,63.93,63.76,63.88,83046.0,63.77,63.93,63.76,63.88,83046.0
2025-06-03 12:30:00,63.9,64.0,63.88,63.88,92878.0,63.9,64.0,63.88,63.88,92878.0
2025-06-03 12:40:00,63.89,63.89,63.7,63.73,51878.0,63.89,63.89,63.7,63.73,51878.0
2025-06-03 12:50:00,63.73,63.81,63.7,63.76,34053.0,63.73,63.81,63.7,63.76,34053.0
2025-06-03 13:00:00,63.76,63.89,63.72,63.83,54019.0,63.76,63.89,63.72,63.83,54019.0
2025-06-03 13:10:00,63.84,63.86,63.71,63.71,34214.0,63.84,63.86,63.71,63.71,34214.0
2025-06-03 13:20:00,63.72,63.78,63.7,63.75,39113.0,63.72,63.78,63.7,63.75,39113.0
2025-06-03 13:30:00,63.75,63.83,63.72,63.75,35326.0,63.75,63.83,63.72,63.75,35326.0
2025-06-03 13:40:00,63.74,63.75,63.65,63.68,31138.0,63.74,63.75,63.65,63.68,31138.0
2025-06-03 13:50:00,63.67,63.69,63.54,63.58,64533.0,63.67,63.69,63.54,63.58,64533.0
2025-06-03 14:00:00,63.58,63.72,63.51,63.7,67912.0,63.58,63.72,63.51,63.7,67912.0
2025-06-03 14:10:00,63.72,63.75,63.66,63.74,35579.0,63.72,63.75,63.66,63.74,35579.0
2025-06-03 14:20:00,63.74,63.75,63.69,63.71,29848.0,63.74,63.75,63.69,63.71,29848.0
2025-06-03 14:30:00,63.7,63.75,63.66,63.7,31531.0,63.7,63.75,63.66,63.7,31531.0
2025-06-03 14:40:00,63.7,63.7,63.61,63.66,40632.0,63.7,63.7,63.61,63.66,40632.0
2025-06-03 14:50:00,63.66,63.75,63.63,63.68,87528.0,63.66,63.75,63.63,63.68,87528.0
2025-06-03 15:00:00,63.68,63.69,63.58,63.63,44011.0,63.68,63.69,63.58,63.63,44011.0
2025-06-03 15:10:00,63.64,63.71,63.62,63.69,66822.0,63.64,63.71,63.62,63.69,66822.0
2025-06-03 15:20:00,63.69,63.71,63.61,63.71,83982.0,63.69,63.71,63.61,63.71,83982.0
2025-06-03 15:30:00,63.7,63.83,63.69,63.82,123645.0,63.7,63.83,63.69,63.82,123645.0
2025-06-03 15:40:00,63.82,63.82,63.61,63.62,113891.0,63.82,63.82,63.61,63.62,113891.0
2025-06-03 15:50:00,63.63,63.72,63.56,63.59,574770.0,63.63,63.72,63.56,63.59,574770.0
2025-06-04 09:30:00,63.65,64.06,63.6,63.99,158580.0,63.65,64.06,63.6,63.99,158580.0
2025-06-04 09:40:00,63.98,64.31,63.97,64.14,87928.0,63.98,64.31,63.97,64.14,87928.0
2025-06-04 09:50:00,64.15,64.24,63.83,63.96,117767.0,64.15,64.24,63.83,63.96,117767.0
2025-06-04 10:00:00,63.94,64.05,63.8,63.86,137440.0,63.94,64.05,63.8,63.86,137440.0
2025-06-04 10:10:00,63.86,64.02,63.8,64.0,91718.0,63.86,64.02,63.8,64.0,91718.0
2025-06-04 10:20:00,64.0,64.25,63.92,64.07,110818.0,64.0,64.25,63.92,64.07,110818.0
2025-06-04 10:30:00,64.07,64.13,63.96,64.05,78838.0,64.07,64.13,63.96,64.05,78838.0
2025-06-04 10:40:00,64.05,64.07,63.94,64.03,73008.0,64.05,64.07,63.94,64.03,73008.0
2025-06-04 10:50:00,64.03,64.07,63.94,64.07,41006.0,64.03,64.07,63.94,64.07,41006.0
2025-06-04 11:00:00,64.07,64.07,63.98,64.05,54366.0,64.07,64.07,63.98,64.05,54366.0
2025-06-04 11:10:00,64.04,64.04,63.85,63.86,42986.0,64.04,64.04,63.85,63.86,42986.0
2025-06-04 11:20:00,63.86,63.87,63.72,63.79,92611.0,63.86,63.87,63.72,63.79,92611.0
2025-06-04 11:30:00,63.8,63.9,63.78,63.89,80172.0,63.8,63.9,63.78,63.89,80172.0
2025-06-04 11:40:00,63.89,63.91,63.8,63.89,77131.0,63.89,63.91,63.8,63.89,77131.0
2025-06-04 11:50:00,63.89,63.92,63.81,63.88,53327.0,63.89,63.92,63.81,63.88,53327.0
2025-06-04 12:00:00,63.88,63.97,63.87,63.97,57244.0,63.88,63.97,63.87,63.97,57244.0
2025-06-04 12:10:00,63.97,63.98,63.91,63.97,31314.0,63.97,63.98,63.91,63.97,31314.0
2025-06-04 12:20:00,63.97,64.01,63.92,64.0,39157.0,63.97,64.01,63.92,64.0,39157.0
2025-06-04 12:30:00,64.0,64.16,64.0,64.14,65614.0,64.0,64.16,64.0,64.14,65614.0
2025-06-04 12:40:00,64.13,64.18,64.11,64.16,50540.0,64.13,64.18,64.11,64.16,50540.0
2025-06-04 12:50:00,64.16,64.21,64.14,64.17,44354.0,64.16,64.21,64.14,64.17,44354.0
2025-06-04 13:00:00,64.17,64.3,64.16,64.22,69906.0,64.17,64.3,64.16,64.22,69906.0
2025-06-04 13:10:00,64.23,64.27,64.15,64.26,88266.0,64.23,64.27,64.15,64.26,88266.0
2025-06-04 13:20:00,64.26,64.27,64.19,64.23,55623.0,64.26,64.27,64.19,64.23,55623.0
2025-06-04 13:30:00,64.24,64.3,64.23,64.3,49354.0,64.24,64.3,64.23,64.3,49354.0
2025-06-04 13:40:00,64.3,64.38,64.29,64.37,68933.0,64.3,64.38,64.29,64.37,68933.0
2025-06-04 13:50:00,64.37,64.47,64.35,64.42,78573.0,64.37,64.47,64.35,64.42,78573.0
2025-06-04 14:00:00,64.43,64.44,64.34,64.35,71422.0,64.43,64.44,64.34,64.35,71422.0
2025-06-04 14:10:00,64.35,64.42,64.33,64.39,101663.0,64.35,64.42,64.33,64.39,101663.0
2025-06-04 14:20:00,64.39,64.41,64.27,64.28,74342.0,64.39,64.41,64.27,64.28,74342.0
2025-06-04 14:30:00,64.28,64.3,64.15,64.16,59935.0,64.28,64.3,64.15,64.16,59935.0
2025-06-04 14:40:00,64.16,64.17,64.06,64.06,58205.0,64.16,64.17,64.06,64.06,58205.0
2025-06-04 14:50:00,64.06,64.07,63.91,63.96,69875.0,64.06,64.07,63.91,63.96,69875.0
2025-06-04 15:00:00,63.96,64.05,63.94,64.03,62825.0,63.96,64.05,63.94,64.03,62825.0
2025-06-04 15:10:00,64.03,64.04,63.97,64.02,87662.0,64.03,64.04,63.97,64.02,87662.0
2025-06-04 15:20:00,64.02,64.03,63.76,63.82,115812.0,64.02,64.03,63.76,63.82,115812.0
2025-06-04 15:30:00,63.82,63.9,63.72,63.74,138299.0,63.82,63.9,63.72,63.74,138299.0
2025-06-04 15:40:00,63.73,63.77,63.66,63.69,112979.0,63.73,63.77,63.66,63.69,112979.0
2025-06-04 15:50:00,63.68,63.77,63.54,63.56,522246.0,63.68,63.77,63.54,63.56,522246.0
2025-06-05 09:30:00,63.87,63.89,63.53,63.76,172849.0,63.87,63.89,63.53,63.76,172849.0
2025-06-05 09:40:00,63.76,63.77,63.46,63.69,55127.0,63.76,63.77,63.46,63.69,55127.0
2025-06-05 09:50:00,63.69,63.69,63.48,63.63,41131.0,63.69,63.69,63.48,63.63,41131.0
2025-06-05 10:00:00,63.64,63.87,63.52,63.8,62325.0,63.64,63.87,63.52,63.8,62325.0
2025-06-05 10:10:00,63.8,64.03,63.77,63.92,93735.0,63.8,64.03,63.77,63.92,93735.0
2025-06-05 10:20:00,63.9,63.93,63.77,63.87,61417.0,63.9,63.93,63.77,63.87,61417.0
2025-06-05 10:30:00,63.85,63.91,63.69,63.84,78225.0,63.85,63.91,63.69,63.84,78225.0
2025-06-05 10:40:00,63.84,63.91,63.71,63.83,63090.0,63.84,63.91,63.71,63.83,63090.0
2025-06-05 10:50:00,63.83,64.05,63.81,64.02,39484.0,63.83,64.05,63.81,64.02,39484.0
2025-06-05 11:00:00,64.02,64.1,63.91,63.98,57953.0,64.02,64.1,63.91,63.98,57953.0
2025-06-05 11:10:00,63.96,64.0,63.85,63.97,67564.0,63.96,64.0,63.85,63.97,67564.0
2025-06-05 11:20:00,63.97,64.05,63.91,63.98,40478.0,63.97,64.05,63.91,63.98,40478.0
2025-06-05 11:30:00,63.99,64.12,63.97,64.09,34083.0,63.99,64.12,63.97,64.09,34083.0
2025-06-05 11:40:00,64.09,64.11,64.0,64.01,19358.0,64.09,64.11,64.0,64.01,19358.0
2025-06-05 11:50:00,64.02,64.14,64.0,64.07,32450.0,64.02,64.14,64.0,64.07,32450.0
2025-06-05 12:00:00,64.06,64.11,64.02,64.07,32120.0,64.06,64.11,64.02,64.07,32120.0
2025-06-05 12:10:00,64.09,64.13,64.03,64.11,24108.0,64.09,64.13,64.03,64.11,24108.0
2025-06-05 12:20:00,64.1,64.1,64.02,64.05,19811.0,64.1,64.1,64.02,64.05,19811.0
2025-06-05 12:30:00,64.05,64.09,64.0,64.05,19875.0,64.05,64.09,64.0,64.05,19875.0
2025-06-05 12:40:00,64.07,64.07,63.88,63.95,23251.0,64.07,64.07,63.88,63.95,23251.0
2025-06-05 12:50:00,63.93,63.99,63.71,63.75,76774.0,63.93,63.99,63.71,63.75,76774.0
2025-06-05 13:00:00,63.74,63.75,63.45,63.46,78885.0,63.74,63.75,63.45,63.46,78885.0
2025-06-05 13:10:00,63.46,63.5,63.39,63.43,160823.0,63.46,63.5,63.39,63.43,160823.0
2025-06-05 13:20:00,63.44,63.62,63.42,63.51,97491.0,63.44,63.62,63.42,63.51,97491.0
2025-06-05 13:30:00,63.51,63.54,63.39,63.42,139196.0,63.51,63.54,63.39,63.42,139196.0
2025-06-05 13:40:00,63.4,63.42,63.33,63.36,85931.0,63.4,63.42,63.33,63.36,85931.0
2025-06-05 13:50:00,63.36,63.4,62.6,62.66,428901.0,63.36,63.4,62.6,62.66,428901.0
2025-06-05 14:00:00,62.67,63.01,62.66,62.87,446886.0,62.67,63.01,62.66,62.87,446886.0
2025-06-05 14:10:00,62.87,63.04,62.77,62.94,127807.0,62.87,63.04,62.77,62.94,127807.0
2025-06-05 14:20:00,62.94,63.06,62.93,62.93,148803.0,62.94,63.06,62.93,62.93,148803.0
2025-06-05 14:30:00,62.94,62.98,62.76,62.97,189944.0,62.94,62.98,62.76,62.97,189944.0
2025-06-05 14:40:00,62.98,63.07,62.94,63.05,81964.0,62.98,63.07,62.94,63.05,81964.0
2025-06-05 14:50:00,63.05,63.2,63.05,63.14,77246.0,63.05,63.2,63.05,63.14,77246.0
2025-06-05 15:00:00,63.14,63.21,63.08,63.18,72204.0,63.14,63.21,63.08,63.18,72204.0
2025-06-05 15:10:00,63.19,63.19,62.89,62.95,94576.0,63.19,63.19,62.89,62.95,94576.0
2025-06-05 15:20:00,62.94,63.08,62.93,63.0,110877.0,62.94,63.08,62.93,63.0,110877.0
2025-06-05 15:30:00,63.01,63.15,62.98,63.13,107798.0,63.01,63.15,62.98,63.13,107798.0
2025-06-05 15:40:00,63.13,63.17,62.96,63.16,162122.0,63.13,63.17,62.96,63.16,162122.0
2025-06-05 15:50:00,63.15,63.18,62.86,63.08,567021.0,63.15,63.18,62.86,63.08,567021.0
2025-06-06 09:30:00,63.46,63.81,63.29,63.64,123210.0,63.46,63.81,63.29,63.64,123210.0
2025-06-06 09:40:00,63.68,63.7,63.51,63.55,37855.0,63.68,63.7,63.51,63.55,37855.0
2025-06-06 09:50:00,63.55,63.75,63.45,63.75,43548.0,63.55,63.75,63.45,63.75,43548.0
2025-06-06 10:00:00,63.76,63.77,63.57,63.73,40928.0,63.76,63.77,63.57,63.73,40928.0
2025-06-06 10:10:00,63.74,63.78,63.56,63.66,46539.0,63.74,63.78,63.56,63.66,46539.0
2025-06-06 10:20:00,63.63,63.64,63.48,63.61,28445.0,63.63,63.64,63.48,63.61,28445.0
2025-06-06 10:30:00,63.61,63.61,63.36,63.36,46273.0,63.61,63.61,63.36,63.36,46273.0
2025-06-06 10:40:00,63.36,63.46,63.35,63.36,27925.0,63.36,63.46,63.35,63.36,27925.0
2025-06-06 10:50:00,63.36,63.4,63.25,63.25,42979.0,63.36,63.4,63.25,63.25,42979.0
2025-06-06 11:00:00,63.26,63.56,63.25,63.54,55496.0,63.26,63.56,63.25,63.54,55496.0
2025-06-06 11:10:00,63.52,63.54,63.23,63.29,66802.0,63.52,63.54,63.23,63.29,66802.0
2025-06-06 11:20:00,63.28,63.34,63.15,63.26,72854.0,63.28,63.34,63.15,63.26,72854.0
2025-06-06 11:30:00,63.25,63.35,63.22,63.3,24330.0,63.25,63.35,63.22,63.3,24330.0
2025-06-06 11:40:00,63.29,63.3,63.21,63.26,26277.0,63.29,63.3,63.21,63.26,26277.0
2025-06-06 11:50:00,63.26,63.28,63.15,63.17,20959.0,63.26,63.28,63.15,63.17,20959.0
2025-06-06 12:00:00,63.17,63.32,63.16,63.31,47995.0,63.17,63.32,63.16,63.31,47995.0
2025-06-06 12:10:00,63.33,63.39,63.3,63.39,53303.0,63.33,63.39,63.3,63.39,53303.0
2025-06-06 12:20:00,63.38,63.47,63.33,63.44,56019.0,63.38,63.47,63.33,63.44,56019.0
2025-06-06 12:30:00,63.44,63.5,63.32,63.33,45400.0,63.44,63.5,63.32,63.33,45400.0
2025-06-06 12:40:00,63.34,63.35,63.2,63.2,50046.0,63.34,63.35,63.2,63.2,50046.0
2025-06-06 12:50:00,63.21,63.24,63.13,63.22,22112.0,63.21,63.24,63.13,63.22,22112.0
2025-06-06 13:00:00,63.21,63.25,63.18,63.23,29812.0,63.21,63.25,63.18,63.23,29812.0
2025-06-06 13:10:00,63.23,63.31,63.23,63.3,16368.0,63.23,63.31,63.23,63.3,16368.0
2025-06-06 13:20:00,63.29,63.36,63.29,63.31,28806.0,63.29,63.36,63.29,63.31,28806.0
2025-06-06 13:30:00,63.31,63.4,63.3,63.35,39227.0,63.31,63.4,63.3,63.35,39227.0
2025-06-06 13:40:00,63.36,63.42,63.35,63.42,23030.0,63.36,63.42,63.35,63.42,23030.0
2025-06-06 13:50:00,63.42,63.43,63.32,63.35,31630.0,63.42,63.43,63.32,63.35,31630.0
2025-06-06 14:00:00,63.35,63.41,63.34,63.38,35003.0,63.35,63.41,63.34,63.38,35003.0
2025-06-06 14:10:00,63.39,63.39,63.32,63.35,22144.0,63.39,63.39,63.32,63.35,22144.0
2025-06-06 14:20:00,63.34,63.35,63.22,63.23,37216.0,63.34,63.35,63.22,63.23,37216.0
2025-06-06 14:30:00,63.23,63.35,63.22,63.32,33541.0,63.23,63.35,63.22,63.32,33541.0
2025-06-06 14:40:00,63.34,63.39,63.33,63.37,31929.0,63.34,63.39,63.33,63.37,31929.0
2025-06-06 14:50:00,63.36,63.45,63.34,63.43,55366.0,63.36,63.45,63.34,63.43,55366.0
2025-06-06 15:00:00,63.43,63.46,63.4,63.46,38524.0,63.43,63.46,63.4,63.46,38524.0
2025-06-06 15:10:00,63.46,63.57,63.46,63.57,46432.0,63.46,63.57,63.46,63.57,46432.0
2025-06-06 15:20:00,63.56,63.6,63.47,63.55,45682.0,63.56,63.6,63.47,63.55,45682.0
2025-06-06 15:30:00,63.55,63.57,63.5,63.54,45912.0,63.55,63.57,63.5,63.54,45912.0
2025-06-06 15:40:00,63.54,63.59,63.48,63.52,59214.0,63.54,63.59,63.48,63.52,59214.0
2025-06-06 15:50:00,63.52,63.63,63.5,63.57,277643.0,63.52,63.63,63.5,63.57,277643.0
2025-06-09 09:30:00,63.79,64.1,63.67,63.91,117830.0,63.79,64.1,63.67,63.91,117830.0
2025-06-09 09:40:00,63.89,63.99,63.62,63.8,79312.0,63.89,63.99,63.62,63.8,79312.0
2025-06-09 09:50:00,63.8,63.89,63.75,63.88,39742.0,63.8,63.89,63.75,63.88,39742.0
2025-06-09 10:00:00,63.89,63.89,63.57,63.58,86826.0,63.89,63.89,63.57,63.58,86826.0
2025-06-09 10:10:00,63.58,63.83,63.55,63.79,49969.0,63.58,63.83,63.55,63.79,49969.0
2025-06-09 10:20:00,63.8,63.9,63.77,63.84,99656.0,63.8,63.9,63.77,63.84,99656.0
2025-06-09 10:30:00,63.86,63.98,63.78,63.79,35512.0,63.86,63.98,63.78,63.79,35512.0
2025-06-09 10:40:00,63.78,63.78,63.58,63.68,44973.0,63.78,63.78,63.58,63.68,44973.0
2025-06-09 10:50:00,63.67,63.79,63.62,63.75,25741.0,63.67,63.79,63.62,63.75,25741.0
2025-06-09 11:00:00,63.77,63.88,63.67,63.87,36125.0,63.77,63.88,63.67,63.87,36125.0
2025-06-09 11:10:00,63.87,63.93,63.78,63.93,36011.0,63.87,63.93,63.78,63.93,36011.0
2025-06-09 11:20:00,63.93,64.02,63.92,63.98,37883.0,63.93,64.02,63.92,63.98,37883.0
2025-06-09 11:30:00,63.99,64.07,63.95,64.03,61268.0,63.99,64.07,63.95,64.03,61268.0
2025-06-09 11:40:00,64.04,64.13,64.02,64.08,21546.0,64.04,64.13,64.02,64.08,21546.0
2025-06-09 11:50:00,64.09,64.15,64.03,64.03,23256.0,64.09,64.15,64.03,64.03,23256.0
2025-06-09 12:00:00,64.04,64.08,63.99,64.04,44560.0,64.04,64.08,63.99,64.04,44560.0
2025-06-09 12:10:00,64.03,64.21,64.03,64.16,66504.0,64.03,64.21,64.03,64.16,66504.0
2025-06-09 12:20:00,64.16,64.2,64.08,64.13,38299.0,64.16,64.2,64.08,64.13,38299.0
2025-06-09 12:30:00,64.13,64.15,64.06,64.12,40100.0,64.13,64.15,64.06,64.12,40100.0
2025-06-09 12:40:00,64.12,64.19,64.12,64.17,25166.0,64.12,64.19,64.12,64.17,25166.0
2025-06-09 12:50:00,64.16,64.24,64.13,64.15,53506.0,64.16,64.24,64.13,64.15,53506.0
2025-06-09 13:00:00,64.15,64.18,64.12,64.16,45658.0,64.15,64.18,64.12,64.16,45658.0
2025-06-09 13:10:00,64.16,64.31,64.12,64.26,84705.0,64.16,64.31,64.12,64.26,84705.0
2025-06-09 13:20:00,64.25,64.31,64.22,64.23,43812.0,64.25,64.31,64.22,64.23,43812.0
2025-06-09 13:30:00,64.23,64.25,64.12,64.13,20670.0,64.23,64.25,64.12,64.13,20670.0
2025-06-09 13:40:00,64.12,64.13,64.02,64.06,32469.0,64.12,64.13,64.02,64.06,32469.0
2025-06-09 13:50:00,64.06,64.11,64.01,64.01,24734.0,64.06,64.11,64.01,64.01,24734.0
2025-06-09 14:00:00,64.0,64.01,63.92,63.97,38644.0,64.0,64.01,63.92,63.97,38644.0
2025-06-09 14:10:00,63.96,64.02,63.95,63.96,28096.0,63.96,64.02,63.95,63.96,28096.0
2025-06-09 14:20:00,63.97,63.98,63.87,63.9,35229.0,63.97,63.98,63.87,63.9,35229.0
2025-06-09 14:30:00,63.9,63.96,63.9,63.9,20340.0,63.9,63.96,63.9,63.9,20340.0
2025-06-09 14:40:00,63.9,63.95,63.86,63.94,25246.0,63.9,63.95,63.86,63.94,25246.0
2025-06-09 14:50:00,63.94,63.97,63.91,63.94,27799.0,63.94,63.97,63.91,63.94,27799.0
2025-06-09 15:00:00,63.94,63.95,63.89,63.93,40160.0,63.94,63.95,63.89,63.93,40160.0
2025-06-09 15:10:00,63.93,63.99,63.93,63.98,32479.0,63.93,63.99,63.93,63.98,32479.0
2025-06-09 15:20:00,63.98,64.06,63.96,64.03,37861.0,63.98,64.06,63.96,64.03,37861.0
2025-06-09 15:30:00,64.02,64.06,63.97,64.03,57113.0,64.02,64.06,63.97,64.03,57113.0
2025-06-09 15:40:00,64.03,64.11,64.02,64.07,78118.0,64.03,64.11,64.02,64.07,78118.0
2025-06-09 15:50:00,64.06,64.08,63.85,63.86,272564.0,64.06,64.08,63.85,63.86,272564.0
2025-06-10 09:30:00,63.8,64.07,63.77,63.86,187407.0,63.8,64.07,63.77,63.86,187407.0
2025-06-10 09:40:00,63.87,63.98,63.7,63.89,49817.0,63.87,63.98,63.7,63.89,49817.0
2025-06-10 09:50:00,63.88,64.36,63.88,64.36,63724.0,63.88,64.36,63.88,64.36,63724.0
2025-06-10 10:00:00,64.34,64.43,63.91,64.11,115360.0,64.34,64.43,63.91,64.11,115360.0
2025-06-10 10:10:00,64.13,64.39,64.12,64.28,251950.0,64.13,64.39,64.12,64.28,251950.0
2025-06-10 10:20:00,64.3,64.3,64.09,64.2,165765.0,64.3,64.3,64.09,64.2,165765.0
2025-06-10 10:30:00,64.2,64.25,64.05,64.13,51144.0,64.2,64.25,64.05,64.13,51144.0
2025-06-10 10:40:00,64.14,64.27,64.08,64.19,70039.0,64.14,64.27,64.08,64.19,70039.0
2025-06-10 10:50:00,64.19,64.27,64.11,64.13,62604.0,64.19,64.27,64.11,64.13,62604.0
2025-06-10 11:00:00,64.13,64.3,64.09,64.13,50809.0,64.13,64.3,64.09,64.13,50809.0
2025-06-10 11:10:00,64.11,64.14,63.91,63.97,71996.0,64.11,64.14,63.91,63.97,71996.0
2025-06-10 11:20:00,63.97,64.13,63.97,64.12,55809.0,63.97,64.13,63.97,64.12,55809.0
2025-06-10 11:30:00,64.11,64.19,64.05,64.11,66710.0,64.11,64.19,64.05,64.11,66710.0
2025-06-10 11:40:00,64.12,64.12,63.99,63.99,43160.0,64.12,64.12,63.99,63.99,43160.0
2025-06-10 11:50:00,64.0,64.07,63.96,64.05,35814.0,64.0,64.07,63.96,64.05,35814.0
2025-06-10 12:00:00,64.06,64.22,64.01,64.21,49884.0,64.06,64.22,64.01,64.21,49884.0
2025-06-10 12:10:00,64.22,64.28,64.18,64.26,58718.0,64.22,64.28,64.18,64.26,58718.0
2025-06-10 12:20:00,64.26,64.29,64.22,64.26,36209.0,64.26,64.29,64.22,64.26,36209.0
2025-06-10 12:30:00,64.26,64.31,64.21,64.24,50998.0,64.26,64.31,64.21,64.24,50998.0
2025-06-10 12:40:00,64.25,64.32,64.22,64.29,27590.0,64.25,64.32,64.22,64.29,27590.0
2025-06-10 12:50:00,64.28,64.31,64.24,64.29,25634.0,64.28,64.31,64.24,64.29,25634.0
2025-06-10 13:00:00,64.3,64.44,64.29,64.42,63955.0,64.3,64.44,64.29,64.42,63955.0
2025-06-10 13:10:00,64.41,64.48,64.4,64.47,51682.0,64.41,64.48,64.4,64.47,51682.0
2025-06-10 13:20:00,64.47,64.49,64.33,64.39,64949.0,64.47,64.49,64.33,64.39,64949.0
2025-06-10 13:30:00,64.41,64.53,64.39,64.47,45115.0,64.41,64.53,64.39,64.47,45115.0
2025-06-10 13:40:00,64.47,64.49,64.39,64.45,30437.0,64.47,64.49,64.39,64.45,30437.0
2025-06-10 13:50:00,64.44,64.48,64.36,64.37,39780.0,64.44,64.48,64.36,64.37,39780.0
2025-06-10 14:00:00,64.36,64.36,64.2,64.22,70886.0,64.36,64.36,64.2,64.22,70886.0
2025-06-10 14:10:00,64.22,64.25,64.16,64.17,32294.0,64.22,64.25,64.16,64.17,32294.0
2025-06-10 14:20:00,64.18,64.24,64.17,64.19,34721.0,64.18,64.24,64.17,64.19,34721.0
2025-06-10 14:30:00,64.18,64.23,64.17,64.17,43900.0,64.18,64.23,64.17,64.17,43900.0
2025-06-10 14:40:00,64.17,64.23,64.16,64.2,34564.0,64.17,64.23,64.16,64.2,34564.0
2025-06-10 14:50:00,64.19,64.27,64.19,64.22,60935.0,64.19,64.27,64.19,64.22,60935.0
2025-06-10 15:00:00,64.22,64.32,64.22,64.29,69191.0,64.22,64.32,64.22,64.29,69191.0
2025-06-10 15:10:00,64.29,64.31,64.17,64.28,60734.0,64.29,64.31,64.17,64.28,60734.0
2025-06-10 15:20:00,64.29,64.31,64.18,64.2,69369.0,64.29,64.31,64.18,64.2,69369.0
2025-06-10 15:30:00,64.2,64.22,64.07,64.08,91101.0,64.2,64.22,64.07,64.08,91101.0
2025-06-10 15:40:00,64.09,64.09,63.98,63.99,141738.0,64.09,64.09,63.98,63.99,141738.0
2025-06-10 15:50:00,64.0,64.3,63.96,64.26,542111.0,64.0,64.3,63.96,64.26,542111.0
2025-06-11 09:30:00,64.27,65.16,64.11,65.12,966197.0,64.27,65.16,64.11,65.12,966197.0
2025-06-11 09:40:00,65.12,65.13,64.69,64.78,192711.0,65.12,65.13,64.69,64.78,192711.0
2025-06-11 09:50:00,64.75,64.84,64.65,64.84,69189.0,64.75,64.84,64.65,64.84,69189.0
2025-06-11 10:00:00,64.84,64.98,64.68,64.87,83584.0,64.84,64.98,64.68,64.87,83584.0
2025-06-11 10:10:00,64.89,64.89,64.65,64.81,67276.0,64.89,64.89,64.65,64.81,67276.0
2025-06-11 10:20:00,64.83,64.98,64.82,64.88,87147.0,64.83,64.98,64.82,64.88,87147.0
2025-06-11 10:30:00,64.89,64.93,64.78,64.86,53525.0,64.89,64.93,64.78,64.86,53525.0
2025-06-11 10:40:00,64.86,64.98,64.8,64.94,40454.0,64.86,64.98,64.8,64.94,40454.0
2025-06-11 10:50:00,64.92,64.98,64.8,64.87,58656.0,64.92,64.98,64.8,64.87,58656.0
2025-06-11 11:00:00,64.88,64.89,64.65,64.68,40771.0,64.88,64.89,64.65,64.68,40771.0
2025-06-11 11:10:00,64.68,64.78,64.66,64.75,40355.0,64.68,64.78,64.66,64.75,40355.0
2025-06-11 11:20:00,64.75,64.75,64.59,64.65,45412.0,64.75,64.75,64.59,64.65,45412.0
2025-06-11 11:30:00,64.65,64.87,64.57,64.84,61955.0,64.65,64.87,64.57,64.84,61955.0
2025-06-11 11:40:00,64.84,64.88,64.78,64.88,37064.0,64.84,64.88,64.78,64.88,37064.0
2025-06-11 11:50:00,64.89,64.95,64.86,64.91,61943.0,64.89,64.95,64.86,64.91,61943.0
2025-06-11 12:00:00,64.91,64.93,64.83,64.85,71132.0,64.91,64.93,64.83,64.85,71132.0
2025-06-11 12:10:00,64.84,65.0,64.83,64.89,46905.0,64.84,65.0,64.83,64.89,46905.0
2025-06-11 12:20:00,64.9,65.03,64.89,64.98,53418.0,64.9,65.03,64.89,64.98,53418.0
2025-06-11 12:30:00,64.99,65.06,64.97,65.0,43931.0,64.99,65.06,64.97,65.0,43931.0
2025-06-11 12:40:00,65.02,65.14,64.98,65.13,34890.0,65.02,65.14,64.98,65.13,34890.0
2025-06-11 12:50:00,65.13,65.14,65.09,65.09,36202.0,65.13,65.14,65.09,65.09,36202.0
2025-06-11 13:00:00,65.09,65.14,65.06,65.1,29361.0,65.09,65.14,65.06,65.1,29361.0
2025-06-11 13:10:00,65.11,65.12,65.02,65.03,23826.0,65.11,65.12,65.02,65.03,23826.0
2025-06-11 13:20:00,65.03,65.15,65.02,65.1,39215.0,65.03,65.15,65.02,65.1,39215.0
2025-06-11 13:30:00,65.12,65.2,65.08,65.17,52140.0,65.12,65.2,65.08,65.17,52140.0
2025-06-11 13:40:00,65.18,65.31,65.13,65.31,53358.0,65.18,65.31,65.13,65.31,53358.0
2025-06-11 13:50:00,65.31,65.66,65.29,65.57,212743.0,65.31,65.66,65.29,65.57,212743.0
2025-06-11 14:00:00,65.57,65.59,65.28,65.51,171571.0,65.57,65.59,65.28,65.51,171571.0
2025-06-11 14:10:00,65.5,65.53,65.23,65.44,232855.0,65.5,65.53,65.23,65.44,232855.0
2025-06-11 14:20:00,65.45,65.59,65.45,65.56,61492.0,65.45,65.59,65.45,65.56,61492.0
2025-06-11 14:30:00,65.57,65.7,65.42,65.66,100890.0,65.57,65.7,65.42,65.66,100890.0
2025-06-11 14:40:00,65.66,65.66,65.57,65.64,60365.0,65.66,65.66,65.57,65.64,60365.0
2025-06-11 14:50:00,65.64,65.7,65.54,65.55,90331.0,65.64,65.7,65.54,65.55,90331.0
2025-06-11 15:00:00,65.55,65.56,65.39,65.5,71289.0,65.55,65.56,65.39,65.5,71289.0
2025-06-11 15:10:00,65.5,65.59,65.49,65.51,82805.0,65.5,65.59,65.49,65.51,82805.0
2025-06-11 15:20:00,65.5,65.61,65.44,65.48,83861.0,65.5,65.61,65.44,65.48,83861.0
2025-06-11 15:30:00,65.48,65.57,65.4,65.55,104965.0,65.48,65.57,65.4,65.55,104965.0
2025-06-11 15:40:00,65.56,65.56,65.4,65.41,132098.0,65.56,65.56,65.4,65.41,132098.0
2025-06-11 15:50:00,65.42,65.75,65.4,65.7,737012.0,65.42,65.75,65.4,65.7,737012.0
2025-06-12 09:30:00,65.73,65.73,64.85,65.16,159839.0,65.73,65.73,64.85,65.16,159839.0
2025-06-12 09:40:00,65.14,65.27,64.89,65.08,85333.0,65.14,65.27,64.89,65.08,85333.0
2025-06-12 09:50:00,65.08,65.24,64.82,65.21,80021.0,65.08,65.24,64.82,65.21,80021.0
2025-06-12 10:00:00,65.24,65.4,65.13,65.19,157740.0,65.24,65.4,65.13,65.19,157740.0
2025-06-12 10:10:00,65.21,65.22,64.98,65.19,77603.0,65.21,65.22,64.98,65.19,77603.0
2025-06-12 10:20:00,65.22,65.52,65.21,65.51,74187.0,65.22,65.52,65.21,65.51,74187.0
2025-06-12 10:30:00,65.52,65.77,65.43,65.63,125650.0,65.52,65.77,65.43,65.63,125650.0
2025-06-12 10:40:00,65.64,65.94,65.62,65.7,142931.0,65.64,65.94,65.62,65.7,142931.0
2025-06-12 10:50:00,65.7,65.82,65.62,65.62,81071.0,65.7,65.82,65.62,65.62,81071.0
2025-06-12 11:00:00,65.62,65.7,65.57,65.64,56910.0,65.62,65.7,65.57,65.64,56910.0
2025-06-12 11:10:00,65.64,65.72,65.54,65.58,82518.0,65.64,65.72,65.54,65.58,82518.0
2025-06-12 11:20:00,65.58,65.82,65.51,65.79,102766.0,65.58,65.82,65.51,65.79,102766.0
2025-06-12 11:30:00,65.79,65.83,65.68,65.75,101026.0,65.79,65.83,65.68,65.75,101026.0
2025-06-12 11:40:00,65.76,65.88,65.74,65.83,65842.0,65.76,65.88,65.74,65.83,65842.0
2025-06-12 11:50:00,65.83,65.88,65.75,65.87,67634.0,65.83,65.88,65.75,65.87,67634.0
2025-06-12 12:00:00,65.88,65.91,65.69,65.76,48790.0,65.88,65.91,65.69,65.76,48790.0
2025-06-12 12:10:00,65.76,65.9,65.73,65.75,40162.0,65.76,65.9,65.73,65.75,40162.0
2025-06-12 12:20:00,65.75,65.87,65.71,65.81,66386.0,65.75,65.87,65.71,65.81,66386.0
2025-06-12 12:30:00,65.81,65.94,65.79,65.92,98828.0,65.81,65.94,65.79,65.92,98828.0
2025-06-12 12:40:00,65.92,65.94,65.81,65.86,40246.0,65.92,65.94,65.81,65.86,40246.0
2025-06-12 12:50:00,65.85,65.86,65.77,65.81,104529.0,65.85,65.86,65.77,65.81,104529.0
2025-06-12 13:00:00,65.81,65.91,65.8,65.87,44932.0,65.81,65.91,65.8,65.87,44932.0
2025-06-12 13:10:00,65.86,65.96,65.81,65.93,61711.0,65.86,65.96,65.81,65.93,61711.0
2025-06-12 13:20:00,65.94,66.05,65.89,66.02,66774.0,65.94,66.05,65.89,66.02,66774.0
2025-06-12 13:30:00,66.02,66.06,65.96,65.96,40025.0,66.02,66.06,65.96,65.96,40025.0
2025-06-12 13:40:00,65.96,66.04,65.9,66.03,79458.0,65.96,66.04,65.9,66.03,79458.0
2025-06-12 13:50:00,66.03,66.1,66.0,66.0,46698.0,66.03,66.1,66.0,66.0,46698.0
2025-06-12 14:00:00,66.01,66.11,66.0,66.08,57570.0,66.01,66.11,66.0,66.08,57570.0
2025-06-12 14:10:00,66.08,66.09,65.99,66.07,40762.0,66.08,66.09,65.99,66.07,40762.0
2025-06-12 14:20:00,66.07,66.13,66.05,66.12,54351.0,66.07,66.13,66.05,66.12,54351.0
2025-06-12 14:30:00,66.11,66.15,66.06,66.13,40221.0,66.11,66.15,66.06,66.13,40221.0
2025-06-12 14:40:00,66.13,66.14,66.08,66.1,29321.0,66.13,66.14,66.08,66.1,29321.0
2025-06-12 14:50:00,66.09,66.19,66.07,66.18,61167.0,66.09,66.19,66.07,66.18,61167.0
2025-06-12 15:00:00,66.19,66.23,66.12,66.14,128293.0,66.19,66.23,66.12,66.14,128293.0
2025-06-12 15:10:00,66.14,66.25,66.14,66.24,60250.0,66.14,66.25,66.14,66.24,60250.0
2025-06-12 15:20:00,66.23,66.26,66.13,66.2,76291.0,66.23,66.26,66.13,66.2,76291.0
2025-06-12 15:30:00,66.2,66.25,66.16,66.2,107889.0,66.2,66.25,66.16,66.2,107889.0
2025-06-12 15:40:00,66.19,66.26,66.17,66.23,112568.0,66.19,66.26,66.17,66.23,112568.0
2025-06-12 15:50:00,66.22,66.36,66.19,66.36,588977.0,66.22,66.36,66.19,66.36,588977.0
2025-06-13 09:30:00,66.17,66.72,66.1,66.63,250500.0,66.17,66.72,66.1,66.63,250500.0
2025-06-13 09:40:00,66.65,66.71,66.39,66.5,154753.0,66.65,66.71,66.39,66.5,154753.0
2025-06-13 09:50:00,66.51,66.83,66.45,66.67,177991.0,66.51,66.83,66.45,66.67,177991.0
2025-06-13 10:00:00,66.66,66.93,66.65,66.77,137605.0,66.66,66.93,66.65,66.77,137605.0
2025-06-13 10:10:00,66.76,66.94,66.68,66.76,101606.0,66.76,66.94,66.68,66.76,101606.0
2025-06-13 10:20:00,66.76,66.92,66.72,66.88,55144.0,66.76,66.92,66.72,66.88,55144.0
2025-06-13 10:30:00,66.89,66.98,66.79,66.97,50822.0,66.89,66.98,66.79,66.97,50822.0
2025-06-13 10:40:00,66.96,67.1,66.93,67.03,176785.0,66.96,67.1,66.93,67.03,176785.0
2025-06-13 10:50:00,67.04,67.5,66.96,67.49,216000.0,67.04,67.5,66.96,67.49,216000.0
2025-06-13 11:00:00,67.5,67.52,67.25,67.27,118154.0,67.5,67.52,67.25,67.27,118154.0
2025-06-13 11:10:00,67.27,67.5,67.24,67.5,82899.0,67.27,67.5,67.24,67.5,82899.0
2025-06-13 11:20:00,67.49,67.6,67.4,67.56,106094.0,67.49,67.6,67.4,67.56,106094.0
2025-06-13 11:30:00,67.55,67.76,67.55,67.69,130077.0,67.55,67.76,67.55,67.69,130077.0
2025-06-13 11:40:00,67.7,67.77,67.51,67.58,103539.0,67.7,67.77,67.51,67.58,103539.0
2025-06-13 11:50:00,67.6,67.71,67.43,67.43,69606.0,67.6,67.71,67.43,67.43,69606.0
2025-06-13 12:00:00,67.44,67.49,67.35,67.4,48130.0,67.44,67.49,67.35,67.4,48130.0
2025-06-13 12:10:00,67.41,67.46,67.35,67.39,45737.0,67.41,67.46,67.35,67.39,45737.0
2025-06-13 12:20:00,67.39,67.41,67.18,67.2,47562.0,67.39,67.41,67.18,67.2,47562.0
2025-06-13 12:30:00,67.2,67.39,67.18,67.24,66799.0,67.2,67.39,67.18,67.24,66799.0
2025-06-13 12:40:00,67.24,67.27,67.13,67.14,40720.0,67.24,67.27,67.13,67.14,40720.0
2025-06-13 12:50:00,67.14,67.21,67.12,67.14,64423.0,67.14,67.21,67.12,67.14,64423.0
2025-06-13 13:00:00,67.13,67.18,67.04,67.12,45484.0,67.13,67.18,67.04,67.12,45484.0
2025-06-13 13:10:00,67.12,67.19,67.04,67.06,31752.0,67.12,67.19,67.04,67.06,31752.0
2025-06-13 13:20:00,67.06,67.11,67.01,67.05,52095.0,67.06,67.11,67.01,67.05,52095.0
2025-06-13 13:30:00,67.05,67.22,67.04,67.11,49026.0,67.05,67.22,67.04,67.11,49026.0
2025-06-13 13:40:00,67.1,67.11,67.04,67.1,29567.0,67.1,67.11,67.04,67.1,29567.0
2025-06-13 13:50:00,67.1,67.15,67.05,67.06,31086.0,67.1,67.15,67.05,67.06,31086.0
2025-06-13 14:00:00,67.06,67.16,67.02,67.12,61512.0,67.06,67.16,67.02,67.12,61512.0
2025-06-13 14:10:00,67.11,67.18,67.04,67.17,38191.0,67.11,67.18,67.04,67.17,38191.0
2025-06-13 14:20:00,67.18,67.21,66.99,67.03,52306.0,67.18,67.21,66.99,67.03,52306.0
2025-06-13 14:30:00,67.03,67.09,66.97,67.0,53525.0,67.03,67.09,66.97,67.0,53525.0
2025-06-13 14:40:00,66.99,67.21,66.99,67.08,58679.0,66.99,67.21,66.99,67.08,58679.0
2025-06-13 14:50:00,67.09,67.22,67.07,67.22,61628.0,67.09,67.22,67.07,67.22,61628.0
2025-06-13 15:00:00,67.21,67.4,67.13,67.39,125381.0,67.21,67.4,67.13,67.39,125381.0
2025-06-13 15:10:00,67.4,67.49,67.28,67.31,164575.0,67.4,67.49,67.28,67.31,164575.0
2025-06-13 15:20:00,67.31,67.43,67.24,67.39,130242.0,67.31,67.43,67.24,67.39,130242.0
2025-06-13 15:30:00,67.39,67.52,67.36,67.45,276919.0,67.39,67.52,67.36,67.45,276919.0
2025-06-13 15:40:00,67.45,67.52,67.34,67.38,255843.0,67.45,67.52,67.34,67.38,255843.0
2025-06-13 15:50:00,67.37,67.47,67.28,67.47,822798.0,67.37,67.47,67.28,67.47,822798.0
2025-06-16 09:30:00,67.55,68.12,67.13,67.9,231496.0,67.55,68.12,67.13,67.9,231496.0
2025-06-16 09:40:00,67.9,67.92,67.52,67.71,129878.0,67.9,67.92,67.52,67.71,129878.0
2025-06-16 09:50:00,67.69,67.84,67.64,67.79,86900.0,67.69,67.84,67.64,67.79,86900.0
2025-06-16 10:00:00,67.84,67.93,67.64,67.76,108818.0,67.84,67.93,67.64,67.76,108818.0
2025-06-16 10:10:00,67.74,68.03,67.71,67.98,81702.0,67.74,68.03,67.71,67.98,81702.0
2025-06-16 10:20:00,67.99,68.05,67.8,67.84,50630.0,67.99,68.05,67.8,67.84,50630.0
2025-06-16 10:30:00,67.86,67.97,67.72,67.77,81017.0,67.86,67.97,67.72,67.77,81017.0
2025-06-16 10:40:00,67.78,67.99,67.75,67.83,73043.0,67.78,67.99,67.75,67.83,73043.0
2025-06-16 10:50:00,67.84,67.91,67.61,67.62,70479.0,67.84,67.91,67.61,67.62,70479.0
2025-06-16 11:00:00,67.62,67.63,66.68,67.07,209199.0,67.62,67.63,66.68,67.07,209199.0
2025-06-16 11:10:00,67.06,67.52,67.06,67.47,148494.0,67.06,67.52,67.06,67.47,148494.0
2025-06-16 11:20:00,67.48,67.56,67.4,67.49,72642.0,67.48,67.56,67.4,67.49,72642.0
2025-06-16 11:30:00,67.5,67.62,67.46,67.56,62529.0,67.5,67.62,67.46,67.56,62529.0
2025-06-16 11:40:00,67.57,67.63,67.49,67.51,48372.0,67.57,67.63,67.49,67.51,48372.0
2025-06-16 11:50:00,67.51,67.54,67.34,67.4,59412.0,67.51,67.54,67.34,67.4,59412.0
2025-06-16 12:00:00,67.41,67.45,67.33,67.34,35190.0,67.41,67.45,67.33,67.34,35190.0
2025-06-16 12:10:00,67.35,67.4,67.33,67.39,38307.0,67.35,67.4,67.33,67.39,38307.0
2025-06-16 12:20:00,67.37,67.45,67.35,67.37,58754.0,67.37,67.45,67.35,67.37,58754.0
2025-06-16 12:30:00,67.4,67.42,67.35,67.4,23530.0,67.4,67.42,67.35,67.4,23530.0
2025-06-16 12:40:00,67.39,67.45,67.38,67.42,20191.0,67.39,67.45,67.38,67.42,20191.0
2025-06-16 12:50:00,67.41,67.45,67.38,67.42,19803.0,67.41,67.45,67.38,67.42,19803.0
2025-06-16 13:00:00,67.42,67.49,67.4,67.49,32509.0,67.42,67.49,67.4,67.49,32509.0
2025-06-16 13:10:00,67.49,67.51,67.4,67.46,57204.0,67.49,67.51,67.4,67.46,57204.0
2025-06-16 13:20:00,67.47,67.59,67.4,67.58,71110.0,67.47,67.59,67.4,67.58,71110.0
2025-06-16 13:30:00,67.58,67.62,67.41,67.47,42867.0,67.58,67.62,67.41,67.47,42867.0
2025-06-16 13:40:00,67.47,67.53,67.42,67.44,22443.0,67.47,67.53,67.42,67.44,22443.0
2025-06-16 13:50:00,67.43,67.52,67.42,67.52,47072.0,67.43,67.52,67.42,67.52,47072.0
2025-06-16 14:00:00,67.52,67.59,67.5,67.51,25600.0,67.52,67.59,67.5,67.51,25600.0
2025-06-16 14:10:00,67.52,67.57,67.5,67.52,42319.0,67.52,67.57,67.5,67.52,42319.0
2025-06-16 14:20:00,67.52,67.62,67.5,67.56,35690.0,67.52,67.62,67.5,67.56,35690.0
2025-06-16 14:30:00,67.56,67.6,67.42,67.44,63117.0,67.56,67.6,67.42,67.44,63117.0
2025-06-16 14:40:00,67.45,67.54,67.43,67.53,44678.0,67.45,67.54,67.43,67.53,44678.0
2025-06-16 14:50:00,67.53,67.62,67.52,67.53,32895.0,67.53,67.62,67.52,67.53,32895.0
2025-06-16 15:00:00,67.54,67.54,67.34,67.36,94851.0,67.54,67.54,67.34,67.36,94851.0
2025-06-16 15:10:00,67.37,67.43,67.35,67.37,50485.0,67.37,67.43,67.35,67.37,50485.0
2025-06-16 15:20:00,67.37,67.63,67.36,67.57,80332.0,67.37,67.63,67.36,67.57,80332.0
2025-06-16 15:30:00,67.56,67.65,67.54,67.59,79109.0,67.56,67.65,67.54,67.59,79109.0
2025-06-16 15:40:00,67.59,68.31,67.57,68.15,721554.0,67.59,68.31,67.57,68.15,721554.0
2025-06-16 15:50:00,68.17,68.18,67.68,67.73,1006335.0,68.17,68.18,67.68,67.73,1006335.0
2025-06-17 09:30:00,67.73,68.59,67.54,68.48,287774.0,67.73,68.59,67.54,68.48,287774.0
2025-06-17 09:40:00,68.48,68.6,67.7,67.88,319059.0,68.48,68.6,67.7,67.88,319059.0
2025-06-17 09:50:00,67.89,67.97,67.55,67.59,93065.0,67.89,67.97,67.55,67.59,93065.0
2025-06-17 10:00:00,67.58,67.71,67.36,67.59,114002.0,67.58,67.71,67.36,67.59,114002.0
2025-06-17 10:10:00,67.59,67.73,67.49,67.66,50732.0,67.59,67.73,67.49,67.66,50732.0
2025-06-17 10:20:00,67.66,67.72,67.48,67.65,56334.0,67.66,67.72,67.48,67.65,56334.0
2025-06-17 10:30:00,67.66,67.8,67.61,67.76,41870.0,67.66,67.8,67.61,67.76,41870.0
2025-06-17 10:40:00,67.78,67.79,67.64,67.69,57631.0,67.78,67.79,67.64,67.69,57631.0
2025-06-17 10:50:00,67.69,67.76,67.57,67.64,67091.0,67.69,67.76,67.57,67.64,67091.0
2025-06-17 11:00:00,67.62,67.73,67.55,67.72,44890.0,67.62,67.73,67.55,67.72,44890.0
2025-06-17 11:10:00,67.73,67.81,67.7,67.74,57062.0,67.73,67.81,67.7,67.74,57062.0
2025-06-17 11:20:00,67.74,67.74,67.55,67.61,49447.0,67.74,67.74,67.55,67.61,49447.0
2025-06-17 11:30:00,67.6,67.64,67.51,67.62,32473.0,67.6,67.64,67.51,67.62,32473.0
2025-06-17 11:40:00,67.63,67.63,67.52,67.52,38440.0,67.63,67.63,67.52,67.52,38440.0
2025-06-17 11:50:00,67.53,67.58,67.46,67.5,31838.0,67.53,67.58,67.46,67.5,31838.0
2025-06-17 12:00:00,67.51,67.55,67.38,67.4,26730.0,67.51,67.55,67.38,67.4,26730.0
2025-06-17 12:10:00,67.41,67.49,67.41,67.46,47879.0,67.41,67.49,67.41,67.46,47879.0
2025-06-17 12:20:00,67.47,67.52,67.4,67.45,33989.0,67.47,67.52,67.4,67.45,33989.0
2025-06-17 12:30:00,67.46,67.57,67.46,67.56,26752.0,67.46,67.57,67.46,67.56,26752.0
2025-06-17 12:40:00,67.56,67.59,67.43,67.48,35439.0,67.56,67.59,67.43,67.48,35439.0
2025-06-17 12:50:00,67.49,67.56,67.44,67.49,32720.0,67.49,67.56,67.44,67.49,32720.0
2025-06-17 13:00:00,67.5,67.66,67.5,67.61,27268.0,67.5,67.66,67.5,67.61,27268.0
2025-06-17 13:10:00,67.63,67.65,67.45,67.45,29670.0,67.63,67.65,67.45,67.45,29670.0
2025-06-17 13:20:00,67.45,67.46,67.36,67.41,30053.0,67.45,67.46,67.36,67.41,30053.0
2025-06-17 13:30:00,67.4,67.49,67.35,67.39,30398.0,67.4,67.49,67.35,67.39,30398.0
2025-06-17 13:40:00,67.38,67.41,67.23,67.27,39875.0,67.38,67.41,67.23,67.27,39875.0
2025-06-17 13:50:00,67.28,67.29,67.13,67.2,121125.0,67.28,67.29,67.13,67.2,121125.0
2025-06-17 14:00:00,67.19,67.19,67.08,67.14,41955.0,67.19,67.19,67.08,67.14,41955.0
2025-06-17 14:10:00,67.15,67.16,66.98,67.01,29855.0,67.15,67.16,66.98,67.01,29855.0
2025-06-17 14:20:00,67.02,67.06,66.9,67.0,45220.0,67.02,67.06,66.9,67.0,45220.0
2025-06-17 14:30:00,66.98,67.01,66.78,66.78,134155.0,66.98,67.01,66.78,66.78,134155.0
2025-06-17 14:40:00,66.8,66.81,66.73,66.78,29493.0,66.8,66.81,66.73,66.78,29493.0
2025-06-17 14:50:00,66.78,66.81,66.71,66.78,36920.0,66.78,66.81,66.71,66.78,36920.0
2025-06-17 15:00:00,66.79,66.82,66.67,66.73,58168.0,66.79,66.82,66.67,66.73,58168.0
2025-06-17 15:10:00,66.73,66.82,66.68,66.7,89872.0,66.73,66.82,66.68,66.7,89872.0
2025-06-17 15:20:00,66.7,66.79,66.68,66.75,43209.0,66.7,66.79,66.68,66.75,43209.0
2025-06-17 15:30:00,66.74,66.82,66.69,66.78,59369.0,66.74,66.82,66.69,66.78,59369.0
2025-06-17 15:40:00,66.77,66.99,66.73,66.94,87820.0,66.77,66.99,66.73,66.94,87820.0
2025-06-17 15:50:00,66.95,67.15,66.92,67.08,440802.0,66.95,67.15,66.92,67.08,440802.0
2025-06-18 09:30:00,66.85,66.97,66.58,66.95,182930.0,66.85,66.97,66.58,66.95,182930.0
2025-06-18 09:40:00,66.94,66.97,66.48,66.8,109938.0,66.94,66.97,66.48,66.8,109938.0
2025-06-18 09:50:00,66.82,66.98,66.57,66.85,88965.0,66.82,66.98,66.57,66.85,88965.0
2025-06-18 10:00:00,66.85,66.87,66.51,66.68,118247.0,66.85,66.87,66.51,66.68,118247.0
2025-06-18 10:10:00,66.7,66.94,66.69,66.81,75499.0,66.7,66.94,66.69,66.81,75499.0
2025-06-18 10:20:00,66.81,66.85,66.71,66.78,44146.0,66.81,66.85,66.71,66.78,44146.0
2025-06-18 10:30:00,66.8,66.93,66.78,66.88,60319.0,66.8,66.93,66.78,66.88,60319.0
2025-06-18 10:40:00,66.88,66.88,66.65,66.81,107494.0,66.88,66.88,66.65,66.81,107494.0
2025-06-18 10:50:00,66.81,66.89,66.75,66.76,50244.0,66.81,66.89,66.75,66.76,50244.0
2025-06-18 11:00:00,66.75,66.76,66.63,66.67,39364.0,66.75,66.76,66.63,66.67,39364.0
2025-06-18 11:10:00,66.66,66.83,66.61,66.83,52283.0,66.66,66.83,66.61,66.83,52283.0
2025-06-18 11:20:00,66.8,67.0,66.76,66.93,93147.0,66.8,67.0,66.76,66.93,93147.0
2025-06-18 11:30:00,66.93,67.12,66.92,67.07,187149.0,66.93,67.12,66.92,67.07,187149.0
2025-06-18 11:40:00,67.03,67.09,66.96,66.97,29685.0,67.03,67.09,66.96,66.97,29685.0
2025-06-18 11:50:00,66.98,67.1,66.98,67.01,29479.0,66.98,67.1,66.98,67.01,29479.0
2025-06-18 12:00:00,67.0,67.11,67.0,67.02,113593.0,67.0,67.11,67.0,67.02,113593.0
2025-06-18 12:10:00,67.03,67.08,66.99,67.03,30290.0,67.03,67.08,66.99,67.03,30290.0
2025-06-18 12:20:00,67.03,67.08,67.01,67.05,36970.0,67.03,67.08,67.01,67.05,36970.0
2025-06-18 12:30:00,67.05,67.16,66.99,67.13,65448.0,67.05,67.16,66.99,67.13,65448.0
2025-06-18 12:40:00,67.13,67.16,67.1,67.14,21258.0,67.13,67.16,67.1,67.14,21258.0
2025-06-18 12:50:00,67.15,67.22,67.13,67.14,46768.0,67.15,67.22,67.13,67.14,46768.0
2025-06-18 13:00:00,67.15,67.16,67.08,67.14,31508.0,67.15,67.16,67.08,67.14,31508.0
2025-06-18 13:10:00,67.15,67.24,67.15,67.22,18143.0,67.15,67.24,67.15,67.22,18143.0
2025-06-18 13:20:00,67.22,67.27,67.2,67.24,31127.0,67.22,67.27,67.2,67.24,31127.0
2025-06-18 13:30:00,67.24,67.25,67.13,67.23,30492.0,67.24,67.25,67.13,67.23,30492.0
2025-06-18 13:40:00,67.23,67.35,67.23,67.34,35634.0,67.23,67.35,67.23,67.34,35634.0
2025-06-18 13:50:00,67.34,67.43,67.31,67.36,48714.0,67.34,67.43,67.31,67.36,48714.0
2025-06-18 14:00:00,67.42,67.51,67.28,67.31,52608.0,67.42,67.51,67.28,67.31,52608.0
2025-06-18 14:10:00,67.3,67.34,67.24,67.25,31515.0,67.3,67.34,67.24,67.25,31515.0
2025-06-18 14:20:00,67.25,67.28,67.17,67.22,43650.0,67.25,67.28,67.17,67.22,43650.0
2025-06-18 14:30:00,67.21,67.39,67.2,67.3,53340.0,67.21,67.39,67.2,67.3,53340.0
2025-06-18 14:40:00,67.3,67.42,67.22,67.23,45012.0,67.3,67.42,67.22,67.23,45012.0
2025-06-18 14:50:00,67.23,67.25,67.1,67.16,54384.0,67.23,67.25,67.1,67.16,54384.0
2025-06-18 15:00:00,67.15,67.24,67.07,67.09,48883.0,67.15,67.24,67.07,67.09,48883.0
2025-06-18 15:10:00,67.08,67.21,67.06,67.18,44598.0,67.08,67.21,67.06,67.18,44598.0
2025-06-18 15:20:00,67.2,67.27,67.11,67.12,37648.0,67.2,67.27,67.11,67.12,37648.0
2025-06-18 15:30:00,67.11,67.27,67.1,67.2,66432.0,67.11,67.27,67.1,67.2,66432.0
2025-06-18 15:40:00,67.2,67.25,67.13,67.14,64538.0,67.2,67.25,67.13,67.14,64538.0
2025-06-18 15:50:00,67.15,67.15,66.83,66.87,456434.0,67.15,67.15,66.83,66.87,456434.0
2025-06-20 09:30:00,66.98,67.36,66.79,67.21,734513.0,66.98,67.36,66.79,67.21,734513.0
2025-06-20 09:40:00,67.26,67.27,66.99,66.99,47884.0,67.26,67.27,66.99,66.99,47884.0
2025-06-20 09:50:00,66.97,67.06,66.78,67.06,65500.0,66.97,67.06,66.78,67.06,65500.0
2025-06-20 10:00:00,67.04,67.27,66.97,67.22,54487.0,67.04,67.27,66.97,67.22,54487.0
2025-06-20 10:10:00,67.24,67.25,67.07,67.17,84674.0,67.24,67.25,67.07,67.17,84674.0
2025-06-20 10:20:00,67.15,67.25,67.1,67.17,112507.0,67.15,67.25,67.1,67.17,112507.0
2025-06-20 10:30:00,67.17,67.18,67.08,67.1,53774.0,67.17,67.18,67.08,67.1,53774.0
2025-06-20 10:40:00,67.09,67.18,66.99,67.12,49078.0,67.09,67.18,66.99,67.12,49078.0
2025-06-20 10:50:00,67.12,67.37,67.09,67.33,64564.0,67.12,67.37,67.09,67.33,64564.0
2025-06-20 11:00:00,67.32,67.4,67.27,67.34,38543.0,67.32,67.4,67.27,67.34,38543.0
2025-06-20 11:10:00,67.36,67.5,67.32,67.46,56063.0,67.36,67.5,67.32,67.46,56063.0
2025-06-20 11:20:00,67.44,67.44,67.21,67.22,30385.0,67.44,67.44,67.21,67.22,30385.0
2025-06-20 11:30:00,67.22,67.32,67.18,67.29,58836.0,67.22,67.32,67.18,67.29,58836.0
2025-06-20 11:40:00,67.29,67.33,67.23,67.29,25762.0,67.29,67.33,67.23,67.29,25762.0
2025-06-20 11:50:00,67.29,67.31,67.19,67.2,38356.0,67.29,67.31,67.19,67.2,38356.0
2025-06-20 12:00:00,67.19,67.24,67.12,67.18,54712.0,67.19,67.24,67.12,67.18,54712.0
2025-06-20 12:10:00,67.18,67.23,67.14,67.21,21802.0,67.18,67.23,67.14,67.21,21802.0
2025-06-20 12:20:00,67.19,67.22,67.13,67.2,16355.0,67.19,67.22,67.13,67.2,16355.0
2025-06-20 12:30:00,67.2,67.33,67.19,67.29,26792.0,67.2,67.33,67.19,67.29,26792.0
2025-06-20 12:40:00,67.29,67.32,67.25,67.26,16265.0,67.29,67.32,67.25,67.26,16265.0
2025-06-20 12:50:00,67.27,67.32,67.23,67.3,37080.0,67.27,67.32,67.23,67.3,37080.0
2025-06-20 13:00:00,67.28,67.35,67.28,67.31,19739.0,67.28,67.35,67.28,67.31,19739.0
2025-06-20 13:10:00,67.31,67.35,67.22,67.24,30139.0,67.31,67.35,67.22,67.24,30139.0
2025-06-20 13:20:00,67.23,67.24,67.15,67.18,25677.0,67.23,67.24,67.15,67.18,25677.0
2025-06-20 13:30:00,67.17,67.23,67.14,67.16,43580.0,67.17,67.23,67.14,67.16,43580.0
2025-06-20 13:40:00,67.16,67.18,67.04,67.09,35512.0,67.16,67.18,67.04,67.09,35512.0
2025-06-20 13:50:00,67.09,67.09,66.87,66.88,43282.0,67.09,67.09,66.87,66.88,43282.0
2025-06-20 14:00:00,66.87,67.0,66.78,66.85,111328.0,66.87,67.0,66.78,66.85,111328.0
2025-06-20 14:10:00,66.85,66.95,66.77,66.95,86361.0,66.85,66.95,66.77,66.95,86361.0
2025-06-20 14:20:00,66.95,66.95,66.85,66.89,56662.0,66.95,66.95,66.85,66.89,56662.0
2025-06-20 14:30:00,66.88,67.0,66.86,66.95,69830.0,66.88,67.0,66.86,66.95,69830.0
2025-06-20 14:40:00,66.95,67.01,66.92,66.97,47456.0,66.95,67.01,66.92,66.97,47456.0
2025-06-20 14:50:00,66.97,66.99,66.91,66.92,43804.0,66.97,66.99,66.91,66.92,43804.0
2025-06-20 15:00:00,66.92,66.95,66.88,66.9,53686.0,66.92,66.95,66.88,66.9,53686.0
2025-06-20 15:10:00,66.9,67.04,66.88,67.04,74323.0,66.9,67.04,66.88,67.04,74323.0
2025-06-20 15:20:00,67.04,67.04,66.87,66.89,42220.0,67.04,67.04,66.87,66.89,42220.0
2025-06-20 15:30:00,66.9,66.95,66.86,66.91,66337.0,66.9,66.95,66.86,66.91,66337.0
2025-06-20 15:40:00,66.91,66.98,66.86,66.86,73963.0,66.91,66.98,66.86,66.86,73963.0
2025-06-20 15:50:00,66.88,67.0,66.54,66.58,878666.0,66.88,67.0,66.54,66.58,878666.0